2006-01-04 02:00:00,0.88268,0.88364,0.88268,0.88364,52200000.0
2006-01-04 02:05:00,0.8836,0.88377,0.88322,0.88347,66600000.0
2006-01-04 02:10:00,0.88343,0.88346,0.88324,0.88333,45800000.0
2006-01-04 02:15:00,0.88346,0.88356,0.88337,0.88342,35200000.0
2006-01-04 02:20:00,0.88326,0.88339,0.88296,0.88336,67200000.0
2006-01-04 02:25:00,0.8832,0.8832,0.88293,0.88305,49600000.0
2006-01-04 02:30:00,0.88312,0.88312,0.88218,0.88218,58600000.0
2006-01-04 02:35:00,0.88219,0.88256,0.88192,0.88205,60200000.0
2006-01-04 02:40:00,0.88204,0.88207,0.88172,0.88192,62400000.0
2006-01-04 02:45:00,0.88194,0.88194,0.88138,0.88138,59600000.0
2006-01-04 02:50:00,0.88145,0.88182,0.88128,0.88178,54400000.0
2006-01-04 02:55:00,0.88172,0.88197,0.88162,0.88197,66600000.0
2006-01-04 03:00:00,0.88213,0.88222,0.88177,0.88184,57600000.0
2006-01-04 03:05:00,0.8818,0.88237,0.88174,0.88228,60800000.0
2006-01-04 03:10:00,0.88231,0.88286,0.88231,0.88256,49600000.0
2006-01-04 03:15:00,0.8825,0.88252,0.88194,0.88216,52800000.0
2006-01-04 03:20:00,0.88215,0.88221,0.88187,0.88204,56000000.0
2006-01-04 03:25:00,0.88207,0.8821,0.88152,0.88152,70400000.0
2006-01-04 03:30:00,0.8814,0.88174,0.88111,0.88174,43200000.0
2006-01-04 03:35:00,0.88146,0.88186,0.88146,0.88172,59200000.0
2006-01-04 03:40:00,0.88158,0.88178,0.88158,0.88162,40400000.0
2006-01-04 03:45:00,0.88155,0.8816,0.88127,0.88135,52600000.0
2006-01-04 03:50:00,0.88128,0.88137,0.8804,0.88124,29200000.0
2006-01-04 03:55:00,0.88132,0.8816,0.8813,0.8814,40000000.0
2006-01-04 04:00:00,0.88154,0.88161,0.88058,0.88154,48000000.0
2006-01-04 04:05:00,0.88147,0.88147,0.88006,0.88056,45800000.0
2006-01-04 04:10:00,0.88047,0.88089,0.88028,0.88088,60000000.0
2006-01-04 04:15:00,0.88089,0.88132,0.88085,0.881,66000000.0
2006-01-04 04:20:00,0.88095,0.88112,0.88065,0.88109,62200000.0
2006-01-04 04:25:00,0.8809,0.88109,0.88034,0.88074,72000000.0
2006-01-04 04:30:00,0.88084,0.88113,0.88075,0.88097,48000000.0
2006-01-04 04:35:00,0.88081,0.88115,0.88081,0.88105,48000000.0
2006-01-04 04:40:00,0.88103,0.88105,0.88084,0.88099,28800000.0
2006-01-04 04:45:00,0.88103,0.88116,0.88087,0.88093,43200000.0
2006-01-04 04:50:00,0.88096,0.88151,0.88096,0.88151,64400000.0
2006-01-04 04:55:00,0.88147,0.88155,0.88052,0.8812,55800000.0
2006-01-04 05:00:00,0.88118,0.88118,0.88074,0.88091,64800000.0
2006-01-04 05:05:00,0.88095,0.88118,0.88081,0.88089,69800000.0
2006-01-04 05:10:00,0.8807,0.8808,0.88012,0.88012,59600000.0
2006-01-04 05:15:00,0.87994,0.88101,0.8797,0.88072,55600000.0
2006-01-04 05:20:00,0.88083,0.88095,0.88024,0.88024,49600000.0
2006-01-04 05:25:00,0.88027,0.88107,0.88022,0.88106,92400000.0
2006-01-04 05:30:00,0.88106,0.88124,0.88101,0.88124,33600000.0
2006-01-04 05:35:00,0.88122,0.88135,0.88116,0.88121,41000000.0
2006-01-04 05:40:00,0.88127,0.88158,0.88126,0.88149,42600000.0
2006-01-04 05:45:00,0.88145,0.88145,0.88074,0.8809,54400000.0
2006-01-04 05:50:00,0.88088,0.88138,0.88088,0.88118,28800000.0
2006-01-04 05:55:00,0.88131,0.88139,0.88124,0.88124,11200000.0
2006-01-04 06:00:00,0.88128,0.88128,0.88105,0.88118,43200000.0
2006-01-04 06:05:00,0.88117,0.88132,0.88111,0.88127,38400000.0
2006-01-04 06:10:00,0.88126,0.88151,0.88106,0.88128,60800000.0
2006-01-04 06:15:00,0.88135,0.88177,0.88135,0.88176,52200000.0
2006-01-04 06:20:00,0.88166,0.88193,0.88137,0.88193,30400000.0
2006-01-04 06:25:00,0.88188,0.88188,0.88149,0.88159,40000000.0
2006-01-04 06:30:00,0.88167,0.88178,0.88142,0.88157,38400000.0
2006-01-04 06:35:00,0.88163,0.88191,0.88154,0.88191,33600000.0
2006-01-04 06:40:00,0.88187,0.88208,0.88157,0.88189,72400000.0
2006-01-04 06:45:00,0.88194,0.88194,0.88178,0.88178,36800000.0
2006-01-04 06:50:00,0.88183,0.88183,0.8816,0.8818,46400000.0
2006-01-04 06:55:00,0.88177,0.88177,0.88151,0.88151,27200000.0
2006-01-04 07:00:00,0.88155,0.88181,0.88103,0.88181,48400000.0
2006-01-04 07:05:00,0.88154,0.88158,0.88127,0.88149,66000000.0
2006-01-04 07:10:00,0.88133,0.88171,0.88112,0.88171,63400000.0
2006-01-04 07:15:00,0.88154,0.88166,0.8809,0.8809,66000000.0
2006-01-04 07:20:00,0.88096,0.88145,0.88027,0.88138,63800000.0
2006-01-04 07:25:00,0.8814,0.88152,0.88126,0.88146,54400000.0
2006-01-04 07:30:00,0.88127,0.88134,0.88112,0.88112,33600000.0
2006-01-04 07:35:00,0.88119,0.88166,0.88116,0.88158,73600000.0
2006-01-04 07:40:00,0.88147,0.88183,0.88126,0.88177,73000000.0
2006-01-04 07:45:00,0.88179,0.88187,0.88135,0.88147,89600000.0
2006-01-04 07:50:00,0.88137,0.88167,0.88054,0.88108,69200000.0
2006-01-04 07:55:00,0.88104,0.88126,0.88041,0.88114,69800000.0
2006-01-04 08:00:00,0.88124,0.88127,0.88064,0.88076,48000000.0
2006-01-04 08:05:00,0.88063,0.88096,0.88055,0.88077,75200000.0
2006-01-04 08:10:00,0.88058,0.88115,0.88045,0.88091,94200000.0
2006-01-04 08:15:00,0.88076,0.88086,0.88064,0.88086,82600000.0
2006-01-04 08:20:00,0.88105,0.8813,0.88094,0.88124,72000000.0
2006-01-04 08:25:00,0.88136,0.88162,0.8812,0.88143,88400000.0
2006-01-04 08:30:00,0.8816,0.88193,0.88149,0.88193,94400000.0
2006-01-04 08:35:00,0.88183,0.882,0.8816,0.88171,111200000.0
2006-01-04 08:40:00,0.88175,0.88195,0.88134,0.88163,83200000.0
2006-01-04 08:45:00,0.88172,0.88172,0.88147,0.8817,105000000.0
2006-01-04 08:50:00,0.88182,0.88186,0.88165,0.88182,158400000.0
2006-01-04 08:55:00,0.88186,0.88216,0.88174,0.8821,133200000.0
2006-01-04 09:00:00,0.88209,0.88227,0.8816,0.88162,145600000.0
2006-01-04 09:05:00,0.88156,0.88192,0.88151,0.88161,146000000.0
2006-01-04 09:10:00,0.88166,0.88201,0.88015,0.88108,86400000.0
2006-01-04 09:15:00,0.88105,0.88115,0.8807,0.88111,177000000.0
2006-01-04 09:20:00,0.88108,0.88146,0.8809,0.88127,171600000.0
2006-01-04 09:25:00,0.88119,0.88151,0.88119,0.88151,207800000.0
2006-01-04 09:30:00,0.88164,0.88199,0.88161,0.88169,145200000.0
2006-01-04 09:35:00,0.88172,0.88243,0.88172,0.88237,231400000.0
2006-01-04 09:40:00,0.8823,0.8824,0.88152,0.88154,157800000.0
2006-01-04 09:45:00,0.88155,0.88158,0.88092,0.88106,131600000.0
2006-01-04 09:50:00,0.88107,0.88155,0.88096,0.88132,279800000.0
2006-01-04 09:55:00,0.88142,0.88198,0.88092,0.88194,237200000.0
2006-01-04 10:00:00,0.88198,0.88201,0.8814,0.88141,205600000.0
2006-01-04 10:05:00,0.8814,0.88184,0.8812,0.8817,262000000.0
2006-01-04 10:10:00,0.88175,0.88185,0.88068,0.88169,213200000.0
2006-01-04 10:15:00,0.88154,0.88174,0.88139,0.88141,227200000.0
2006-01-04 10:20:00,0.88138,0.88141,0.8811,0.8811,202000000.0
2006-01-04 10:25:00,0.88106,0.88179,0.88096,0.88171,370400000.0
2006-01-04 10:30:00,0.88186,0.88223,0.88175,0.88223,200600000.0
2006-01-04 10:35:00,0.88226,0.88226,0.88159,0.88185,103200000.0
2006-01-04 10:40:00,0.88179,0.88185,0.88141,0.88153,104400000.0
2006-01-04 10:45:00,0.88159,0.88223,0.88159,0.88215,145000000.0
2006-01-04 10:50:00,0.88212,0.88231,0.88182,0.88208,150800000.0
2006-01-04 10:55:00,0.88194,0.88242,0.88163,0.88212,197200000.0
2006-01-04 11:00:00,0.88208,0.88257,0.88193,0.88235,196400000.0
2006-01-04 11:05:00,0.88227,0.88227,0.88187,0.88195,139000000.0
2006-01-04 11:10:00,0.8819,0.88197,0.88174,0.88176,169600000.0
2006-01-04 11:15:00,0.8817,0.88177,0.88094,0.88094,62800000.0
2006-01-04 11:20:00,0.88077,0.88176,0.88063,0.88157,226600000.0
2006-01-04 11:25:00,0.88157,0.8816,0.88117,0.88139,171600000.0
2006-01-04 11:30:00,0.88151,0.88162,0.88076,0.88094,171200000.0
2006-01-04 11:35:00,0.88048,0.88104,0.87981,0.88095,206600000.0
2006-01-04 11:40:00,0.88122,0.88158,0.8812,0.88129,169600000.0
2006-01-04 11:45:00,0.8813,0.88195,0.8813,0.8818,171600000.0
2006-01-04 11:50:00,0.88171,0.88171,0.88113,0.88116,170400000.0
2006-01-04 11:55:00,0.88117,0.88127,0.88101,0.88116,239600000.0
2006-01-04 12:00:00,0.88116,0.88125,0.88087,0.88124,144000000.0
2006-01-04 12:05:00,0.88132,0.88132,0.88096,0.88132,92800000.0
2006-01-04 12:10:00,0.88146,0.88154,0.88108,0.88115,108600000.0
2006-01-04 12:15:00,0.88118,0.88123,0.88086,0.8809,206200000.0
2006-01-04 12:20:00,0.88088,0.88102,0.88076,0.88102,199600000.0
2006-01-04 12:25:00,0.88107,0.88235,0.88096,0.8811,251200000.0
2006-01-04 12:30:00,0.88188,0.88237,0.88083,0.88237,194000000.0
2006-01-04 12:35:00,0.88244,0.88256,0.88198,0.88209,164000000.0
2006-01-04 12:40:00,0.88213,0.8822,0.88196,0.88215,101000000.0
2006-01-04 12:45:00,0.88226,0.88239,0.88218,0.88218,206800000.0
2006-01-04 12:50:00,0.88231,0.88241,0.88169,0.88231,108400000.0
2006-01-04 12:55:00,0.88266,0.88275,0.88248,0.88267,112000000.0
2006-01-04 13:00:00,0.88257,0.88297,0.88246,0.88278,67200000.0
2006-01-04 13:05:00,0.8827,0.8827,0.88243,0.88244,133000000.0
2006-01-04 13:10:00,0.88239,0.88265,0.88227,0.88265,70400000.0
2006-01-04 13:15:00,0.88258,0.88288,0.88254,0.8828,187200000.0
2006-01-04 13:20:00,0.88276,0.88296,0.88237,0.8828,158200000.0
2006-01-04 13:25:00,0.88263,0.88269,0.88237,0.8826,189800000.0
2006-01-04 13:30:00,0.88264,0.88272,0.88231,0.88266,48000000.0
2006-01-04 13:35:00,0.88264,0.88276,0.88253,0.88262,120800000.0
2006-01-04 13:40:00,0.88255,0.88283,0.88232,0.88276,156200000.0
2006-01-04 13:45:00,0.88283,0.88283,0.88271,0.88273,101000000.0
2006-01-04 13:50:00,0.88279,0.88289,0.88265,0.88277,102400000.0
2006-01-04 13:55:00,0.88285,0.88298,0.88272,0.88294,163200000.0
2006-01-04 14:00:00,0.88289,0.88289,0.8825,0.88269,120400000.0
2006-01-04 14:05:00,0.88269,0.88295,0.88248,0.88279,123200000.0
2006-01-04 14:10:00,0.88275,0.88302,0.8826,0.88295,121400000.0
2006-01-04 14:15:00,0.88285,0.88285,0.88231,0.88243,110400000.0
2006-01-04 14:20:00,0.8825,0.8825,0.88223,0.88238,124200000.0
2006-01-04 14:25:00,0.88239,0.88247,0.88217,0.88217,100200000.0
2006-01-04 14:30:00,0.8821,0.88244,0.8821,0.88218,65400000.0
2006-01-04 14:35:00,0.88215,0.88221,0.88142,0.88153,74000000.0
2006-01-04 14:40:00,0.88151,0.88187,0.88133,0.88142,62400000.0
2006-01-04 14:45:00,0.88149,0.88202,0.8814,0.88158,57600000.0
2006-01-04 14:50:00,0.88157,0.88165,0.88141,0.88152,67200000.0
2006-01-04 14:55:00,0.88155,0.88193,0.88148,0.88193,59200000.0
2006-01-04 15:00:00,0.88181,0.88208,0.88112,0.88189,67200000.0
2006-01-04 15:05:00,0.88203,0.88207,0.881,0.88178,70800000.0
2006-01-04 15:10:00,0.8818,0.88207,0.88171,0.8819,51200000.0
2006-01-04 15:15:00,0.882,0.88232,0.8818,0.88215,64400000.0
2006-01-04 15:20:00,0.88201,0.88201,0.88108,0.88128,70400000.0
2006-01-04 15:25:00,0.88142,0.88168,0.88121,0.88164,65400000.0
2006-01-04 15:30:00,0.88168,0.88169,0.88093,0.88169,58000000.0
2006-01-04 15:35:00,0.88174,0.88177,0.88077,0.88078,67200000.0
2006-01-04 15:40:00,0.88065,0.88065,0.87999,0.88033,68000000.0
2006-01-04 15:45:00,0.88041,0.88089,0.88041,0.8808,72400000.0
2006-01-04 15:50:00,0.88083,0.88083,0.88003,0.88003,69800000.0
2006-01-04 15:55:00,0.88016,0.88029,0.87943,0.87961,70400000.0
2006-01-04 16:00:00,0.87959,0.87985,0.87883,0.87924,67200000.0
2006-01-04 16:05:00,0.87951,0.8796,0.87899,0.87912,72800000.0
2006-01-04 16:10:00,0.87917,0.87989,0.87907,0.87983,68800000.0
2006-01-04 16:15:00,0.87976,0.88006,0.87907,0.87981,62400000.0
2006-01-04 16:20:00,0.87978,0.88003,0.87968,0.8799,67800000.0
2006-01-04 16:25:00,0.87992,0.88029,0.87948,0.87959,58000000.0
2006-01-04 16:30:00,0.87959,0.8798,0.87944,0.87955,62400000.0
2006-01-04 16:35:00,0.87954,0.87967,0.87855,0.8788,72000000.0
2006-01-04 16:40:00,0.87893,0.88013,0.87874,0.87976,69200000.0
2006-01-04 16:45:00,0.8798,0.88059,0.8798,0.88056,76800000.0
2006-01-04 16:50:00,0.88056,0.88075,0.88013,0.88023,57000000.0
2006-01-04 16:55:00,0.88018,0.88031,0.87997,0.87997,65600000.0
2006-01-04 17:00:00,0.8796,0.88004,0.8796,0.87969,65000000.0
2006-01-04 17:05:00,0.87962,0.87983,0.87949,0.87964,62800000.0
2006-01-04 17:10:00,0.87973,0.88023,0.87973,0.87992,52200000.0
2006-01-04 17:15:00,0.87989,0.87995,0.87953,0.87976,66600000.0
2006-01-04 17:20:00,0.87967,0.88004,0.87963,0.88004,69200000.0
2006-01-04 17:25:00,0.8801,0.88013,0.87954,0.87976,59000000.0
2006-01-04 17:30:00,0.87968,0.87989,0.87956,0.87959,68800000.0
2006-01-04 17:35:00,0.87965,0.87992,0.87956,0.87978,64000000.0
2006-01-04 17:40:00,0.88018,0.88019,0.87962,0.88002,62400000.0
2006-01-04 17:45:00,0.8801,0.8804,0.88008,0.88032,71200000.0
2006-01-04 17:50:00,0.88016,0.88021,0.87963,0.87963,62400000.0
2006-01-04 17:55:00,0.87947,0.87984,0.87903,0.87968,65600000.0
2006-01-04 18:00:00,0.87967,0.88007,0.87943,0.88003,59600000.0
2006-01-04 18:05:00,0.88001,0.88041,0.88,0.88031,67200000.0
2006-01-04 18:10:00,0.88031,0.88042,0.87967,0.88002,59200000.0
2006-01-04 18:15:00,0.88019,0.88045,0.87995,0.88007,63400000.0
2006-01-04 18:20:00,0.88016,0.88095,0.88008,0.88068,66400000.0
2006-01-04 18:25:00,0.88087,0.88154,0.88021,0.88092,67200000.0
2006-01-04 18:30:00,0.88086,0.88103,0.88057,0.88084,68800000.0
2006-01-04 18:35:00,0.88075,0.88097,0.8806,0.88086,56000000.0
2006-01-04 18:40:00,0.88096,0.88108,0.88059,0.88059,71800000.0
2006-01-04 18:45:00,0.88064,0.88064,0.88006,0.88041,52200000.0
2006-01-04 18:50:00,0.88041,0.88046,0.87937,0.88011,76000000.0
2006-01-04 18:55:00,0.88035,0.88055,0.88011,0.88035,64000000.0
2006-01-04 19:00:00,0.88034,0.88044,0.87954,0.87985,65600000.0
2006-01-04 19:05:00,0.87997,0.88041,0.87997,0.88041,69000000.0
2006-01-04 19:10:00,0.88024,0.88114,0.88011,0.88086,59600000.0
2006-01-04 19:15:00,0.88093,0.88108,0.87989,0.88047,57600000.0
2006-01-04 19:20:00,0.88055,0.88065,0.87966,0.87977,58400000.0
2006-01-04 19:25:00,0.87992,0.87992,0.87874,0.87874,56000000.0
2006-01-04 19:30:00,0.87863,0.87909,0.87845,0.87898,62400000.0
2006-01-04 19:35:00,0.87895,0.87902,0.87845,0.87846,61600000.0
2006-01-04 19:40:00,0.87853,0.87874,0.87826,0.87841,61200000.0
2006-01-04 19:45:00,0.87858,0.87869,0.87823,0.87843,70400000.0
2006-01-04 19:50:00,0.87849,0.87871,0.87786,0.87795,69200000.0
2006-01-04 19:55:00,0.87801,0.87837,0.8779,0.87801,57600000.0
2006-01-04 20:00:00,0.87791,0.87791,0.87629,0.87648,69800000.0
2006-01-04 20:05:00,0.87647,0.8769,0.87647,0.87687,56000000.0
2006-01-04 20:10:00,0.87682,0.87717,0.87682,0.87705,58600000.0
2006-01-04 20:15:00,0.87709,0.8773,0.87705,0.87724,70800000.0
2006-01-04 20:20:00,0.87731,0.87743,0.87682,0.87743,65600000.0
2006-01-04 20:25:00,0.8775,0.87762,0.87738,0.87761,50000000.0
2006-01-04 20:30:00,0.87775,0.87797,0.87722,0.87722,53200000.0
2006-01-04 20:35:00,0.87736,0.87755,0.87727,0.87727,27200000.0
2006-01-04 20:40:00,0.87724,0.87735,0.87721,0.87735,33600000.0
2006-01-04 20:45:00,0.87736,0.87762,0.87736,0.87754,25000000.0
2006-01-04 20:50:00,0.87739,0.87756,0.87731,0.87756,47400000.0
2006-01-04 20:55:00,0.87749,0.87789,0.87746,0.8778,36800000.0
2006-01-04 21:00:00,0.87787,0.87802,0.87786,0.878,48000000.0
2006-01-04 21:05:00,0.87791,0.87791,0.8775,0.87752,53600000.0
2006-01-04 21:10:00,0.87762,0.87772,0.87694,0.87752,42000000.0
2006-01-04 21:15:00,0.87748,0.87785,0.87748,0.87782,49600000.0
2006-01-04 21:20:00,0.87782,0.87794,0.87763,0.87776,50400000.0
2006-01-04 21:25:00,0.8778,0.87786,0.87774,0.87781,29200000.0
2006-01-04 21:30:00,0.8778,0.87797,0.87775,0.87796,35200000.0
2006-01-04 21:35:00,0.87797,0.87809,0.87784,0.8779,43200000.0
2006-01-04 21:40:00,0.8779,0.8779,0.87768,0.87771,22400000.0
2006-01-04 21:45:00,0.87775,0.87775,0.8774,0.87749,49600000.0
2006-01-04 21:50:00,0.87755,0.8784,0.87755,0.87829,59200000.0
2006-01-04 21:55:00,0.87815,0.87827,0.87773,0.87783,57600000.0
2006-01-04 22:00:00,0.87781,0.87786,0.87758,0.87759,51200000.0
2006-01-04 22:05:00,0.87761,0.87784,0.87755,0.87774,61200000.0
2006-01-04 22:10:00,0.87772,0.87798,0.87763,0.87773,60800000.0
2006-01-04 22:15:00,0.87769,0.87772,0.87738,0.87759,33000000.0
2006-01-04 22:20:00,0.8775,0.8775,0.87715,0.87721,40000000.0
2006-01-04 22:25:00,0.87734,0.87768,0.87734,0.87764,60800000.0
2006-01-04 22:30:00,0.87767,0.87778,0.87744,0.87778,26000000.0
2006-01-04 22:35:00,0.87768,0.87777,0.87739,0.87739,46800000.0
2006-01-04 22:40:00,0.87747,0.87772,0.87741,0.87757,51600000.0
2006-01-04 22:45:00,0.87758,0.87771,0.87735,0.8776,49400000.0
2006-01-04 22:50:00,0.8776,0.87772,0.8775,0.87766,49600000.0
2006-01-04 22:55:00,0.87763,0.87778,0.87759,0.87773,36200000.0
2006-01-04 23:00:00,0.87766,0.87788,0.87746,0.87773,54400000.0
2006-01-04 23:05:00,0.87782,0.87789,0.87771,0.87779,37200000.0
2006-01-04 23:10:00,0.87777,0.87789,0.87769,0.87782,49600000.0
2006-01-04 23:15:00,0.8778,0.87809,0.87703,0.87783,38400000.0
2006-01-04 23:20:00,0.87783,0.87784,0.87763,0.8778,14400000.0
2006-01-04 23:25:00,0.87798,0.87798,0.87793,0.87796,12800000.0
2006-01-04 23:30:00,0.87791,0.87801,0.87787,0.87788,38400000.0
2006-01-04 23:35:00,0.87794,0.8781,0.87794,0.8781,24000000.0
2006-01-04 23:40:00,0.87812,0.87812,0.87789,0.87811,46800000.0
2006-01-04 23:45:00,0.87797,0.87832,0.87708,0.87832,44800000.0
2006-01-04 23:50:00,0.87825,0.87864,0.87825,0.8785,56000000.0
2006-01-04 23:55:00,0.87849,0.87854,0.87821,0.87844,47400000.0
2006-01-05 00:35:00,0.87838,0.87838,0.87815,0.87837,38200000.0
2006-01-05 00:40:00,0.8784,0.87858,0.8784,0.87858,6400000.0
2006-01-05 00:45:00,0.87866,0.87874,0.87853,0.87866,25600000.0
2006-01-05 00:50:00,0.87872,0.87872,0.87844,0.87847,62400000.0
2006-01-05 00:55:00,0.87852,0.87894,0.87852,0.8789,45200000.0
2006-01-05 01:00:00,0.87884,0.87912,0.87868,0.87897,54800000.0
2006-01-05 01:05:00,0.87886,0.87886,0.87624,0.87634,42400000.0
2006-01-05 01:10:00,0.87643,0.87649,0.87613,0.87631,41600000.0
2006-01-05 01:15:00,0.87638,0.87665,0.87619,0.87639,57000000.0
2006-01-05 01:20:00,0.8764,0.87692,0.8764,0.87683,53200000.0
2006-01-05 01:25:00,0.87696,0.87707,0.87683,0.87701,36800000.0
2006-01-05 01:30:00,0.87724,0.87746,0.87646,0.8774,60600000.0
2006-01-05 01:35:00,0.87744,0.8776,0.87661,0.87752,32000000.0
2006-01-05 01:40:00,0.87758,0.87807,0.87758,0.87802,64400000.0
2006-01-05 01:45:00,0.87796,0.87797,0.87761,0.8777,76800000.0
2006-01-05 01:50:00,0.87755,0.87755,0.87705,0.87706,59200000.0
2006-01-05 01:55:00,0.877,0.87745,0.877,0.87745,62400000.0
2006-01-05 02:00:00,0.87748,0.87757,0.87711,0.87757,53200000.0
2006-01-05 02:05:00,0.87746,0.87746,0.87698,0.877,66000000.0
2006-01-05 02:10:00,0.87703,0.87706,0.8767,0.87694,68800000.0
2006-01-05 02:15:00,0.87695,0.87797,0.87693,0.87739,48000000.0
2006-01-05 02:20:00,0.87739,0.87805,0.87716,0.87792,62400000.0
2006-01-05 02:25:00,0.87799,0.87826,0.87762,0.87826,56400000.0
2006-01-05 02:30:00,0.87844,0.87984,0.87844,0.87913,48000000.0
2006-01-05 02:35:00,0.87911,0.87987,0.87891,0.87977,54200000.0
2006-01-05 02:40:00,0.87968,0.8797,0.87922,0.87953,65400000.0
2006-01-05 02:45:00,0.87935,0.88017,0.87932,0.88003,56000000.0
2006-01-05 02:50:00,0.87991,0.87994,0.87933,0.87952,59600000.0
2006-01-05 02:55:00,0.87964,0.87973,0.87945,0.87948,58000000.0
2006-01-05 03:00:00,0.87943,0.8799,0.87936,0.87976,58000000.0
2006-01-05 03:05:00,0.87983,0.87999,0.87976,0.87977,49000000.0
2006-01-05 03:10:00,0.87976,0.88,0.87962,0.87981,63400000.0
2006-01-05 03:15:00,0.87968,0.87988,0.87939,0.87962,52200000.0
2006-01-05 03:20:00,0.87968,0.88003,0.87951,0.87968,55400000.0
2006-01-05 03:25:00,0.87962,0.87977,0.87938,0.87938,60800000.0
2006-01-05 03:30:00,0.87945,0.87945,0.87878,0.87894,61200000.0
2006-01-05 03:35:00,0.87871,0.87875,0.87832,0.87845,59200000.0
2006-01-05 03:40:00,0.87837,0.87873,0.87836,0.87839,57000000.0
2006-01-05 03:45:00,0.8785,0.87859,0.87828,0.87854,44200000.0
2006-01-05 03:50:00,0.87846,0.87885,0.87846,0.87859,48400000.0
2006-01-05 03:55:00,0.87846,0.87881,0.87843,0.87879,40000000.0
2006-01-05 04:00:00,0.87896,0.87906,0.87796,0.87903,37800000.0
2006-01-05 04:05:00,0.87911,0.8796,0.87911,0.87958,36800000.0
2006-01-05 04:10:00,0.87979,0.8803,0.87976,0.88019,59200000.0
2006-01-05 04:15:00,0.88011,0.88021,0.87984,0.88021,61800000.0
2006-01-05 04:20:00,0.88035,0.88042,0.87969,0.88024,66800000.0
2006-01-05 04:25:00,0.88039,0.88076,0.8803,0.8805,59200000.0
2006-01-05 04:30:00,0.88073,0.88116,0.88072,0.88116,48000000.0
2006-01-05 04:35:00,0.88115,0.88126,0.88062,0.88097,60800000.0
2006-01-05 04:40:00,0.88113,0.88129,0.88041,0.88044,51200000.0
2006-01-05 04:45:00,0.88055,0.88066,0.88003,0.88003,49600000.0
2006-01-05 04:50:00,0.88002,0.88063,0.88002,0.88002,62800000.0
2006-01-05 04:55:00,0.87998,0.88018,0.87921,0.8799,56000000.0
2006-01-05 05:00:00,0.87988,0.87992,0.87931,0.87949,52800000.0
2006-01-05 05:05:00,0.87967,0.87973,0.87926,0.87935,67600000.0
2006-01-05 05:10:00,0.87907,0.87936,0.87899,0.87936,42000000.0
2006-01-05 05:15:00,0.87937,0.87963,0.8793,0.87959,44800000.0
2006-01-05 05:20:00,0.87965,0.87973,0.87891,0.87906,47400000.0
2006-01-05 05:25:00,0.87904,0.87904,0.87861,0.87882,89800000.0
2006-01-05 05:30:00,0.87873,0.87891,0.87867,0.87891,43200000.0
2006-01-05 05:35:00,0.87902,0.87912,0.87875,0.87898,54800000.0
2006-01-05 05:40:00,0.87904,0.87928,0.87902,0.87923,43200000.0
2006-01-05 05:45:00,0.87919,0.87919,0.87848,0.87873,44800000.0
2006-01-05 05:50:00,0.87876,0.87884,0.87863,0.87863,45800000.0
2006-01-05 05:55:00,0.87876,0.87889,0.87864,0.87869,60800000.0
2006-01-05 06:00:00,0.87861,0.87872,0.87855,0.87863,30200000.0
2006-01-05 06:05:00,0.87859,0.87882,0.87855,0.87882,30400000.0
2006-01-05 06:10:00,0.87887,0.87925,0.87884,0.87916,48000000.0
2006-01-05 06:15:00,0.87913,0.87916,0.87888,0.87913,43200000.0
2006-01-05 06:20:00,0.87911,0.87916,0.87889,0.87901,54400000.0
2006-01-05 06:25:00,0.87903,0.87903,0.87889,0.87889,24000000.0
2006-01-05 06:30:00,0.87899,0.87953,0.87893,0.87946,38400000.0
2006-01-05 06:35:00,0.87934,0.87937,0.87919,0.87931,33600000.0
2006-01-05 06:40:00,0.87938,0.87947,0.87909,0.87947,72400000.0
2006-01-05 06:45:00,0.87952,0.87975,0.87915,0.87921,57600000.0
2006-01-05 06:50:00,0.87912,0.87924,0.87896,0.879,45200000.0
2006-01-05 06:55:00,0.87898,0.87914,0.87892,0.87906,51200000.0
2006-01-05 07:00:00,0.87878,0.87881,0.87808,0.87881,40000000.0
2006-01-05 07:05:00,0.87874,0.87917,0.87861,0.87913,65600000.0
2006-01-05 07:10:00,0.87908,0.87908,0.87893,0.879,11200000.0
2006-01-05 07:15:00,0.87899,0.8798,0.87899,0.87968,66800000.0
2006-01-05 07:20:00,0.87964,0.87964,0.87848,0.87927,66000000.0
2006-01-05 07:25:00,0.87927,0.87943,0.87833,0.87833,49600000.0
2006-01-05 07:30:00,0.87827,0.8787,0.87818,0.8787,33600000.0
2006-01-05 07:35:00,0.8786,0.87867,0.87842,0.87848,73400000.0
2006-01-05 07:40:00,0.87842,0.87845,0.87826,0.87827,74400000.0
2006-01-05 07:45:00,0.87823,0.8784,0.8782,0.87835,67600000.0
2006-01-05 07:50:00,0.87818,0.87833,0.87806,0.87811,69200000.0
2006-01-05 07:55:00,0.87807,0.87837,0.87782,0.87819,70800000.0
2006-01-05 08:00:00,0.87833,0.87844,0.87803,0.87835,59600000.0
2006-01-05 08:05:00,0.8784,0.87848,0.87829,0.87848,49600000.0
2006-01-05 08:10:00,0.87852,0.87865,0.87827,0.87857,81600000.0
2006-01-05 08:15:00,0.87858,0.87882,0.87853,0.87882,54800000.0
2006-01-05 08:20:00,0.87892,0.87911,0.87868,0.879,76200000.0
2006-01-05 08:25:00,0.87914,0.87914,0.87863,0.87863,88000000.0
2006-01-05 08:30:00,0.87854,0.87889,0.87846,0.87885,94600000.0
2006-01-05 08:35:00,0.87889,0.87899,0.87876,0.87892,113600000.0
2006-01-05 08:40:00,0.87888,0.87928,0.87876,0.87907,66000000.0
2006-01-05 08:45:00,0.87899,0.87903,0.8784,0.87841,105000000.0
2006-01-05 08:50:00,0.8783,0.87841,0.878,0.87841,156600000.0
2006-01-05 08:55:00,0.87841,0.8785,0.87824,0.87842,134800000.0
2006-01-05 09:00:00,0.87843,0.87866,0.87812,0.87832,144400000.0
2006-01-05 09:05:00,0.87844,0.87858,0.87793,0.87827,145600000.0
2006-01-05 09:10:00,0.87823,0.87848,0.87818,0.87842,52800000.0
2006-01-05 09:15:00,0.8784,0.87888,0.87832,0.87882,177000000.0
2006-01-05 09:20:00,0.87864,0.87869,0.87851,0.87867,173600000.0
2006-01-05 09:25:00,0.8787,0.87893,0.87863,0.87889,155200000.0
2006-01-05 09:30:00,0.87891,0.87929,0.87885,0.87897,145800000.0
2006-01-05 09:35:00,0.87887,0.87904,0.8784,0.8784,231600000.0
2006-01-05 09:40:00,0.87846,0.87867,0.87805,0.87832,158000000.0
2006-01-05 09:45:00,0.87845,0.87884,0.87839,0.87876,131200000.0
2006-01-05 09:50:00,0.87876,0.87876,0.87783,0.878,281000000.0
2006-01-05 09:55:00,0.87822,0.87828,0.8767,0.87803,238200000.0
2006-01-05 10:00:00,0.87818,0.87833,0.87778,0.87809,266400000.0
2006-01-05 10:05:00,0.87802,0.87813,0.87779,0.87806,260000000.0
2006-01-05 10:10:00,0.87786,0.87833,0.87727,0.87816,213600000.0
2006-01-05 10:15:00,0.87811,0.87829,0.87769,0.87781,226800000.0
2006-01-05 10:20:00,0.87788,0.87818,0.87766,0.87775,201000000.0
2006-01-05 10:25:00,0.87763,0.87774,0.87736,0.87754,372000000.0
2006-01-05 10:30:00,0.87756,0.87788,0.87756,0.87784,200000000.0
2006-01-05 10:35:00,0.87767,0.87802,0.87728,0.87749,101800000.0
2006-01-05 10:40:00,0.87749,0.87762,0.87726,0.87744,104000000.0
2006-01-05 10:45:00,0.87753,0.87753,0.87695,0.87706,145600000.0
2006-01-05 10:50:00,0.87702,0.87703,0.87545,0.87545,148600000.0
2006-01-05 10:55:00,0.87535,0.87636,0.87519,0.87636,197200000.0
2006-01-05 11:00:00,0.87631,0.87658,0.87616,0.87658,196000000.0
2006-01-05 11:05:00,0.87664,0.87672,0.87631,0.87648,160000000.0
2006-01-05 11:10:00,0.87632,0.87675,0.87632,0.87645,237600000.0
2006-01-05 11:15:00,0.8765,0.87738,0.87645,0.87724,62400000.0
2006-01-05 11:20:00,0.87739,0.87739,0.87709,0.87725,223400000.0
2006-01-05 11:25:00,0.87723,0.87748,0.877,0.87737,172000000.0
2006-01-05 11:30:00,0.87734,0.87781,0.87734,0.87737,171000000.0
2006-01-05 11:35:00,0.87748,0.87753,0.87713,0.87731,207000000.0
2006-01-05 11:40:00,0.87736,0.87775,0.87721,0.87745,170000000.0
2006-01-05 11:45:00,0.87751,0.8776,0.87726,0.87733,172000000.0
2006-01-05 11:50:00,0.87725,0.87725,0.87668,0.87696,168400000.0
2006-01-05 11:55:00,0.87692,0.87697,0.87632,0.87632,239200000.0
2006-01-05 12:00:00,0.87625,0.87681,0.87621,0.87648,144000000.0
2006-01-05 12:05:00,0.87659,0.87662,0.87622,0.87622,80000000.0
2006-01-05 12:10:00,0.87625,0.87679,0.87608,0.87666,124800000.0
2006-01-05 12:15:00,0.87655,0.8774,0.87654,0.87736,206600000.0
2006-01-05 12:20:00,0.8774,0.87753,0.87726,0.87738,156800000.0
2006-01-05 12:25:00,0.87737,0.87751,0.87628,0.87635,252000000.0
2006-01-05 12:30:00,0.87733,0.87733,0.87632,0.87705,193400000.0
2006-01-05 12:35:00,0.8771,0.87726,0.87697,0.87711,164600000.0
2006-01-05 12:40:00,0.87712,0.87732,0.87711,0.87721,100800000.0
2006-01-05 12:45:00,0.87724,0.87785,0.87719,0.87749,207600000.0
2006-01-05 12:50:00,0.8777,0.87836,0.87733,0.87761,107200000.0
2006-01-05 12:55:00,0.87779,0.87785,0.87748,0.87748,112000000.0
2006-01-05 13:00:00,0.87734,0.87752,0.87694,0.87742,101800000.0
2006-01-05 13:05:00,0.87729,0.87787,0.87665,0.87665,133200000.0
2006-01-05 13:10:00,0.87665,0.877,0.87665,0.87681,114600000.0
2006-01-05 13:15:00,0.87661,0.87674,0.87573,0.87573,245000000.0
2006-01-05 13:20:00,0.87584,0.87598,0.87521,0.8754,158200000.0
2006-01-05 13:25:00,0.8755,0.8762,0.8755,0.87587,190600000.0
2006-01-05 13:30:00,0.87588,0.87588,0.87547,0.87561,107000000.0
2006-01-05 13:35:00,0.87566,0.87579,0.87555,0.87567,138000000.0
2006-01-05 13:40:00,0.87562,0.87595,0.87561,0.87563,157600000.0
2006-01-05 13:45:00,0.8757,0.87577,0.87522,0.87536,102400000.0
2006-01-05 13:50:00,0.87539,0.87552,0.87516,0.87543,102200000.0
2006-01-05 13:55:00,0.8754,0.87563,0.87511,0.87563,163600000.0
2006-01-05 14:00:00,0.87579,0.87581,0.87549,0.87549,107600000.0
2006-01-05 14:05:00,0.87543,0.87565,0.87529,0.87542,123400000.0
2006-01-05 14:10:00,0.87546,0.87558,0.87525,0.87531,87400000.0
2006-01-05 14:15:00,0.87529,0.87558,0.87529,0.87543,76000000.0
2006-01-05 14:20:00,0.87539,0.87554,0.87513,0.87539,95400000.0
2006-01-05 14:25:00,0.87558,0.87567,0.87539,0.87544,100800000.0
2006-01-05 14:30:00,0.87542,0.87556,0.87522,0.87534,65600000.0
2006-01-05 14:35:00,0.87533,0.87547,0.87503,0.87506,73000000.0
2006-01-05 14:40:00,0.87506,0.8753,0.87485,0.87502,62400000.0
2006-01-05 14:45:00,0.87504,0.87531,0.8747,0.87479,58000000.0
2006-01-05 14:50:00,0.87494,0.87495,0.87443,0.87443,67200000.0
2006-01-05 14:55:00,0.87451,0.87465,0.8743,0.87447,59200000.0
2006-01-05 15:00:00,0.87456,0.8747,0.87354,0.8747,67200000.0
2006-01-05 15:05:00,0.87473,0.8748,0.87396,0.87429,70200000.0
2006-01-05 15:10:00,0.8743,0.87484,0.8743,0.87479,51400000.0
2006-01-05 15:15:00,0.8748,0.8748,0.87436,0.87451,64400000.0
2006-01-05 15:20:00,0.87448,0.87448,0.87384,0.87384,68800000.0
2006-01-05 15:25:00,0.87383,0.87418,0.8736,0.87415,65600000.0
2006-01-05 15:30:00,0.87426,0.87426,0.87323,0.8734,58000000.0
2006-01-05 15:35:00,0.87335,0.87409,0.87323,0.87396,67200000.0
2006-01-05 15:40:00,0.87407,0.87447,0.87395,0.87405,68000000.0
2006-01-05 15:45:00,0.8741,0.87423,0.87367,0.87374,72000000.0
2006-01-05 15:50:00,0.87367,0.87396,0.87345,0.87345,70400000.0
2006-01-05 15:55:00,0.87363,0.87399,0.87353,0.87382,70800000.0
2006-01-05 16:00:00,0.87375,0.87392,0.87293,0.87344,67600000.0
2006-01-05 16:05:00,0.87367,0.87382,0.87363,0.87382,72000000.0
2006-01-05 16:10:00,0.87383,0.87432,0.87383,0.87426,69600000.0
2006-01-05 16:15:00,0.87424,0.87532,0.87355,0.87492,62400000.0
2006-01-05 16:20:00,0.87477,0.87483,0.8743,0.87452,68800000.0
2006-01-05 16:25:00,0.87454,0.87462,0.87432,0.87462,57600000.0
2006-01-05 16:30:00,0.87452,0.87484,0.87436,0.87459,62800000.0
2006-01-05 16:35:00,0.87456,0.87479,0.87406,0.87438,72000000.0
2006-01-05 16:40:00,0.87448,0.87461,0.87425,0.87437,69800000.0
2006-01-05 16:45:00,0.87429,0.87459,0.87407,0.87452,77200000.0
2006-01-05 16:50:00,0.87462,0.87466,0.87414,0.87436,46400000.0
2006-01-05 16:55:00,0.87447,0.87466,0.87413,0.87464,65000000.0
2006-01-05 17:00:00,0.87463,0.87514,0.87421,0.87487,65600000.0
2006-01-05 17:05:00,0.87457,0.87471,0.87414,0.87459,61800000.0
2006-01-05 17:10:00,0.87455,0.87473,0.87423,0.87435,65000000.0
2006-01-05 17:15:00,0.87444,0.87502,0.87437,0.87499,67600000.0
2006-01-05 17:20:00,0.87483,0.87529,0.87476,0.87511,68800000.0
2006-01-05 17:25:00,0.87506,0.87544,0.87469,0.87504,59600000.0
2006-01-05 17:30:00,0.87501,0.87511,0.87462,0.87492,70000000.0
2006-01-05 17:35:00,0.87489,0.87505,0.87484,0.87503,63800000.0
2006-01-05 17:40:00,0.87509,0.87509,0.87468,0.87474,62400000.0
2006-01-05 17:45:00,0.87472,0.87502,0.87472,0.87476,69800000.0
2006-01-05 17:50:00,0.87484,0.87503,0.87474,0.87485,63200000.0
2006-01-05 17:55:00,0.87487,0.87497,0.8743,0.87443,61600000.0
2006-01-05 18:00:00,0.87457,0.87519,0.87434,0.87515,48000000.0
2006-01-05 18:05:00,0.8752,0.8754,0.87493,0.87494,67600000.0
2006-01-05 18:10:00,0.87467,0.87513,0.8746,0.875,59200000.0
2006-01-05 18:15:00,0.87505,0.87559,0.87473,0.87548,64000000.0
2006-01-05 18:20:00,0.87536,0.87546,0.87503,0.87536,65400000.0
2006-01-05 18:25:00,0.87544,0.87584,0.87466,0.87584,67200000.0
2006-01-05 18:30:00,0.87585,0.87617,0.87576,0.87617,68800000.0
2006-01-05 18:35:00,0.87613,0.87641,0.87612,0.87631,45200000.0
2006-01-05 18:40:00,0.8764,0.87756,0.87636,0.87731,72000000.0
2006-01-05 18:45:00,0.87707,0.8774,0.87699,0.87708,53600000.0
2006-01-05 18:50:00,0.87705,0.87722,0.87582,0.87706,75200000.0
2006-01-05 18:55:00,0.87716,0.87723,0.87695,0.87719,64000000.0
2006-01-05 19:00:00,0.87737,0.87787,0.87733,0.87769,65000000.0
2006-01-05 19:05:00,0.87777,0.8778,0.87738,0.87756,69000000.0
2006-01-05 19:10:00,0.87734,0.87769,0.87732,0.87755,49600000.0
2006-01-05 19:15:00,0.87767,0.87786,0.87647,0.87786,57600000.0
2006-01-05 19:20:00,0.87782,0.87802,0.87774,0.87774,57400000.0
2006-01-05 19:25:00,0.87791,0.87794,0.87698,0.87698,38800000.0
2006-01-05 19:30:00,0.87697,0.87699,0.87663,0.87693,62400000.0
2006-01-05 19:35:00,0.87691,0.87696,0.87613,0.87623,60800000.0
2006-01-05 19:40:00,0.87614,0.87661,0.87595,0.87661,61200000.0
2006-01-05 19:45:00,0.87681,0.87689,0.87607,0.87668,70400000.0
2006-01-05 19:50:00,0.87672,0.87678,0.8765,0.87668,53800000.0
2006-01-05 19:55:00,0.87672,0.8768,0.87646,0.87666,51200000.0
2006-01-05 20:00:00,0.8767,0.87692,0.8764,0.87658,69800000.0
2006-01-05 20:05:00,0.87634,0.87657,0.87595,0.87603,56000000.0
2006-01-05 20:10:00,0.87596,0.87639,0.87596,0.87617,51200000.0
2006-01-05 20:15:00,0.8762,0.87629,0.87608,0.87627,57400000.0
2006-01-05 20:20:00,0.8762,0.87644,0.87619,0.87632,41000000.0
2006-01-05 20:25:00,0.87632,0.87677,0.8763,0.87674,62400000.0
2006-01-05 20:30:00,0.87676,0.87689,0.87641,0.87641,60800000.0
2006-01-05 20:35:00,0.87658,0.87664,0.87642,0.87647,24000000.0
2006-01-05 20:40:00,0.87661,0.87662,0.87628,0.87639,46400000.0
2006-01-05 20:45:00,0.87629,0.87641,0.87608,0.87637,68800000.0
2006-01-05 20:50:00,0.87637,0.87662,0.87624,0.87662,60800000.0
2006-01-05 20:55:00,0.87662,0.87679,0.8766,0.8766,52800000.0
2006-01-05 21:00:00,0.87651,0.87651,0.87624,0.87646,35200000.0
2006-01-05 21:05:00,0.87646,0.87657,0.8764,0.87649,47400000.0
2006-01-05 21:10:00,0.87654,0.87654,0.87588,0.87647,16000000.0
2006-01-05 21:15:00,0.87643,0.8765,0.87611,0.87629,28800000.0
2006-01-05 21:20:00,0.87634,0.87641,0.87631,0.87637,11200000.0
2006-01-05 21:25:00,0.87633,0.87633,0.87568,0.87598,48000000.0
2006-01-05 21:30:00,0.87587,0.87592,0.87551,0.87553,45600000.0
2006-01-05 21:35:00,0.87552,0.87565,0.87528,0.87565,55400000.0
2006-01-05 21:40:00,0.87563,0.876,0.87554,0.87592,43200000.0
2006-01-05 21:45:00,0.87587,0.87608,0.87587,0.876,44800000.0
2006-01-05 21:50:00,0.87591,0.87591,0.87562,0.87577,59200000.0
2006-01-05 21:55:00,0.87584,0.87594,0.87559,0.87559,57600000.0
2006-01-05 22:00:00,0.8756,0.87596,0.8756,0.87596,40000000.0
2006-01-05 22:05:00,0.87598,0.87613,0.87591,0.87604,61200000.0
2006-01-05 22:10:00,0.87607,0.87629,0.87606,0.87623,36200000.0
2006-01-05 22:15:00,0.87619,0.87628,0.87592,0.87628,59200000.0
2006-01-05 22:20:00,0.87635,0.87656,0.87615,0.87622,46400000.0
2006-01-05 22:25:00,0.87612,0.87616,0.87599,0.87616,25600000.0
2006-01-05 22:30:00,0.8761,0.87623,0.87589,0.8761,40000000.0
2006-01-05 22:35:00,0.87605,0.87619,0.87586,0.87602,57800000.0
2006-01-05 22:40:00,0.87599,0.87607,0.8759,0.87597,25000000.0
2006-01-05 22:45:00,0.87602,0.87608,0.87576,0.87608,14400000.0
2006-01-05 22:50:00,0.87608,0.8761,0.87593,0.87604,40000000.0
2006-01-05 22:55:00,0.87604,0.87615,0.87599,0.87615,43600000.0
2006-01-05 23:00:00,0.87612,0.87617,0.87589,0.87601,54400000.0
2006-01-05 23:05:00,0.87616,0.87634,0.87596,0.87625,43200000.0
2006-01-05 23:10:00,0.87625,0.87643,0.87605,0.87606,42000000.0
2006-01-05 23:15:00,0.87612,0.87636,0.87519,0.87622,55400000.0
2006-01-05 23:20:00,0.8762,0.87623,0.876,0.87605,50600000.0
2006-01-05 23:25:00,0.87598,0.87611,0.87592,0.8761,35200000.0
2006-01-05 23:30:00,0.87602,0.87613,0.87597,0.87597,35600000.0
2006-01-05 23:35:00,0.87605,0.87608,0.87605,0.87605,8000000.0
2006-01-05 23:40:00,0.876,0.87601,0.87566,0.87588,45800000.0
2006-01-05 23:45:00,0.87573,0.87601,0.87489,0.87592,57600000.0
2006-01-05 23:50:00,0.87589,0.87596,0.8757,0.87578,44800000.0
2006-01-05 23:55:00,0.8758,0.8758,0.8756,0.87565,35400000.0
2006-01-06 00:30:00,0.87596,0.87658,0.87584,0.87603,40000000.0
2006-01-06 00:35:00,0.87595,0.8763,0.87595,0.8763,27600000.0
2006-01-06 00:40:00,0.87627,0.87662,0.87524,0.8763,42600000.0
2006-01-06 00:45:00,0.87624,0.8763,0.87606,0.87606,49000000.0
2006-01-06 00:50:00,0.87606,0.87613,0.87591,0.87601,49600000.0
2006-01-06 00:55:00,0.87605,0.87616,0.87548,0.87561,67200000.0
2006-01-06 01:00:00,0.87564,0.87583,0.8753,0.8753,64000000.0
2006-01-06 01:05:00,0.87542,0.87577,0.87536,0.87572,54800000.0
2006-01-06 01:10:00,0.8758,0.87598,0.8758,0.87589,30800000.0
2006-01-06 01:15:00,0.87576,0.87604,0.87553,0.87604,11200000.0
2006-01-06 01:20:00,0.87616,0.87616,0.87587,0.8761,65600000.0
2006-01-06 01:25:00,0.87607,0.87635,0.87607,0.87632,24000000.0
2006-01-06 01:30:00,0.87632,0.87661,0.87563,0.8766,40000000.0
2006-01-06 01:35:00,0.8765,0.87675,0.87563,0.87642,43200000.0
2006-01-06 01:40:00,0.87626,0.87631,0.8759,0.87611,46400000.0
2006-01-06 01:45:00,0.87612,0.87612,0.87579,0.87602,59600000.0
2006-01-06 01:50:00,0.87591,0.87627,0.87591,0.87627,54400000.0
2006-01-06 01:55:00,0.87619,0.87624,0.8755,0.87579,57000000.0
2006-01-06 02:00:00,0.87578,0.87598,0.87578,0.87582,29800000.0
2006-01-06 02:05:00,0.87577,0.8759,0.87551,0.87571,54400000.0
2006-01-06 02:10:00,0.87576,0.8759,0.87562,0.8759,43200000.0
2006-01-06 02:15:00,0.87589,0.87591,0.87568,0.87581,64400000.0
2006-01-06 02:20:00,0.87585,0.8759,0.87497,0.87527,46400000.0
2006-01-06 02:25:00,0.8754,0.87557,0.87481,0.87481,59200000.0
2006-01-06 02:30:00,0.8749,0.87509,0.87441,0.8745,47800000.0
2006-01-06 02:35:00,0.87455,0.87467,0.87441,0.87465,60800000.0
2006-01-06 02:40:00,0.87468,0.87529,0.8745,0.87529,59200000.0
2006-01-06 02:45:00,0.87506,0.87519,0.87477,0.87513,56000000.0
2006-01-06 02:50:00,0.87514,0.87532,0.8748,0.87523,61200000.0
2006-01-06 02:55:00,0.8753,0.87555,0.8751,0.87547,57400000.0
2006-01-06 03:00:00,0.87534,0.87534,0.87511,0.8752,46800000.0
2006-01-06 03:05:00,0.87517,0.87518,0.87492,0.87496,44800000.0
2006-01-06 03:10:00,0.87526,0.87529,0.87525,0.87526,12800000.0
2006-01-06 03:15:00,0.87531,0.87564,0.87531,0.87559,52800000.0
2006-01-06 03:20:00,0.8756,0.8757,0.87513,0.87524,56000000.0
2006-01-06 03:25:00,0.87531,0.87604,0.87531,0.8759,68800000.0
2006-01-06 03:30:00,0.87598,0.87658,0.87573,0.87656,56000000.0
2006-01-06 03:35:00,0.8765,0.87655,0.87618,0.87618,60000000.0
2006-01-06 03:40:00,0.87607,0.87654,0.87607,0.87632,57600000.0
2006-01-06 03:45:00,0.8762,0.8769,0.87599,0.87664,56000000.0
2006-01-06 03:50:00,0.87658,0.87683,0.87614,0.8767,64400000.0
2006-01-06 03:55:00,0.87655,0.87667,0.87616,0.87627,56000000.0
2006-01-06 04:00:00,0.87628,0.87646,0.87545,0.87638,37800000.0
2006-01-06 04:05:00,0.87635,0.87648,0.87624,0.87637,49600000.0
2006-01-06 04:10:00,0.87639,0.87642,0.87622,0.87637,45800000.0
2006-01-06 04:15:00,0.87642,0.87642,0.87605,0.87605,65600000.0
2006-01-06 04:20:00,0.87615,0.8765,0.87613,0.8765,62400000.0
2006-01-06 04:25:00,0.8765,0.87663,0.87617,0.87617,72000000.0
2006-01-06 04:30:00,0.87633,0.87651,0.87623,0.87651,30400000.0
2006-01-06 04:35:00,0.87654,0.87672,0.87654,0.87667,50000000.0
2006-01-06 04:40:00,0.87681,0.87682,0.87672,0.87675,19200000.0
2006-01-06 04:45:00,0.87678,0.87689,0.87667,0.87685,50000000.0
2006-01-06 04:50:00,0.87679,0.8769,0.87666,0.8767,51600000.0
2006-01-06 04:55:00,0.87682,0.87682,0.87657,0.87659,33000000.0
2006-01-06 05:00:00,0.87668,0.87706,0.87666,0.87701,51600000.0
2006-01-06 05:05:00,0.87695,0.87695,0.87653,0.87687,70400000.0
2006-01-06 05:10:00,0.8767,0.87685,0.8767,0.87678,22400000.0
2006-01-06 05:15:00,0.87671,0.87683,0.87648,0.87659,24000000.0
2006-01-06 05:20:00,0.87664,0.87671,0.87657,0.87667,22400000.0
2006-01-06 05:25:00,0.87667,0.87683,0.87662,0.87672,88000000.0
2006-01-06 05:30:00,0.87669,0.87679,0.87655,0.87676,40000000.0
2006-01-06 05:35:00,0.87672,0.87677,0.8765,0.8765,29800000.0
2006-01-06 05:40:00,0.87651,0.87684,0.87649,0.87667,41000000.0
2006-01-06 05:45:00,0.87667,0.87676,0.87659,0.87676,32000000.0
2006-01-06 05:50:00,0.87675,0.87676,0.87659,0.87676,11200000.0
2006-01-06 05:55:00,0.87674,0.87674,0.87645,0.87658,60800000.0
2006-01-06 06:00:00,0.87657,0.87659,0.87629,0.87637,41000000.0
2006-01-06 06:05:00,0.87652,0.87652,0.87621,0.87637,48000000.0
2006-01-06 06:10:00,0.8764,0.87662,0.8764,0.87646,46400000.0
2006-01-06 06:15:00,0.87647,0.87658,0.8763,0.87658,38400000.0
2006-01-06 06:20:00,0.87655,0.87665,0.87648,0.87649,36800000.0
2006-01-06 06:25:00,0.87658,0.87681,0.87654,0.87672,52800000.0
2006-01-06 06:30:00,0.87682,0.87682,0.87664,0.87669,46400000.0
2006-01-06 06:35:00,0.87668,0.87672,0.87644,0.87647,59200000.0
2006-01-06 06:40:00,0.8765,0.87657,0.87624,0.87657,72000000.0
2006-01-06 06:45:00,0.87648,0.87648,0.87603,0.87614,57600000.0
2006-01-06 06:50:00,0.87602,0.87602,0.87528,0.87562,48000000.0
2006-01-06 06:55:00,0.87572,0.8761,0.87566,0.87571,61200000.0
2006-01-06 07:00:00,0.87577,0.87582,0.87475,0.87549,52800000.0
2006-01-06 07:05:00,0.87552,0.87563,0.87546,0.87546,43200000.0
2006-01-06 07:10:00,0.87536,0.87547,0.87519,0.87531,36800000.0
2006-01-06 07:15:00,0.87528,0.87532,0.87518,0.8752,29200000.0
2006-01-06 07:20:00,0.87534,0.87557,0.87454,0.87542,49600000.0
2006-01-06 07:25:00,0.87549,0.87554,0.87535,0.87554,32000000.0
2006-01-06 07:30:00,0.87552,0.87556,0.87523,0.87523,56000000.0
2006-01-06 07:35:00,0.87499,0.87508,0.87451,0.87454,74000000.0
2006-01-06 07:40:00,0.87457,0.87505,0.87447,0.87494,74000000.0
2006-01-06 07:45:00,0.875,0.87504,0.87474,0.87497,76200000.0
2006-01-06 07:50:00,0.87503,0.87529,0.87503,0.87529,53200000.0
2006-01-06 07:55:00,0.87527,0.87543,0.87478,0.87527,69800000.0
2006-01-06 08:00:00,0.87505,0.87505,0.87478,0.87494,47200000.0
2006-01-06 08:05:00,0.87493,0.87494,0.87435,0.87444,75200000.0
2006-01-06 08:10:00,0.87441,0.87451,0.87407,0.87412,94200000.0
2006-01-06 08:15:00,0.87418,0.87463,0.87416,0.87463,43600000.0
2006-01-06 08:20:00,0.87448,0.8747,0.87428,0.8747,76200000.0
2006-01-06 08:25:00,0.87471,0.87471,0.87432,0.87469,62400000.0
2006-01-06 08:30:00,0.87479,0.87479,0.87446,0.87451,76800000.0
2006-01-06 08:35:00,0.87453,0.87473,0.87444,0.87463,98600000.0
2006-01-06 08:40:00,0.87458,0.87468,0.87434,0.87462,70400000.0
2006-01-06 08:45:00,0.87463,0.87481,0.87449,0.87481,92200000.0
2006-01-06 08:50:00,0.87486,0.87486,0.87432,0.87446,140800000.0
2006-01-06 08:55:00,0.87443,0.87464,0.87442,0.87457,107600000.0
2006-01-06 09:00:00,0.87459,0.87468,0.8744,0.87464,97600000.0
2006-01-06 09:05:00,0.87459,0.8748,0.87412,0.87433,146400000.0
2006-01-06 09:10:00,0.8744,0.87496,0.87401,0.87496,74800000.0
2006-01-06 09:15:00,0.8748,0.87528,0.87475,0.87514,140600000.0
2006-01-06 09:20:00,0.87495,0.87525,0.87487,0.87489,174800000.0
2006-01-06 09:25:00,0.87498,0.8751,0.87483,0.8751,206800000.0
2006-01-06 09:30:00,0.87495,0.87514,0.87465,0.87485,144400000.0
2006-01-06 09:35:00,0.87488,0.87512,0.87481,0.87501,168800000.0
2006-01-06 09:40:00,0.87513,0.87523,0.87459,0.87465,80000000.0
2006-01-06 09:45:00,0.87446,0.87446,0.87404,0.87418,131000000.0
2006-01-06 09:50:00,0.8742,0.8742,0.8734,0.87351,278000000.0
2006-01-06 09:55:00,0.87349,0.87446,0.87341,0.87438,235800000.0
2006-01-06 10:00:00,0.87413,0.87425,0.87404,0.87418,205200000.0
2006-01-06 10:05:00,0.87424,0.87455,0.87419,0.87425,248800000.0
2006-01-06 10:10:00,0.87429,0.87439,0.87323,0.87407,212600000.0
2006-01-06 10:15:00,0.87403,0.87403,0.87382,0.8739,105400000.0
2006-01-06 10:20:00,0.87374,0.87385,0.8734,0.87362,202000000.0
2006-01-06 10:25:00,0.87369,0.87403,0.87358,0.87403,372000000.0
2006-01-06 10:30:00,0.87394,0.87401,0.87368,0.87393,180400000.0
2006-01-06 10:35:00,0.87393,0.87427,0.87393,0.87419,73600000.0
2006-01-06 10:40:00,0.87415,0.87432,0.8739,0.87421,71800000.0
2006-01-06 10:45:00,0.87423,0.87424,0.87341,0.87349,110800000.0
2006-01-06 10:50:00,0.87369,0.87396,0.87354,0.8738,150800000.0
2006-01-06 10:55:00,0.87375,0.87399,0.87351,0.87387,196400000.0
2006-01-06 11:00:00,0.87384,0.87401,0.87374,0.87375,194800000.0
2006-01-06 11:05:00,0.87364,0.87381,0.87347,0.87366,158200000.0
2006-01-06 11:10:00,0.8736,0.87364,0.87269,0.87276,237400000.0
2006-01-06 11:15:00,0.87275,0.8728,0.87205,0.87258,62400000.0
2006-01-06 11:20:00,0.87274,0.87323,0.87265,0.87323,224200000.0
2006-01-06 11:25:00,0.87313,0.87328,0.87277,0.87328,171000000.0
2006-01-06 11:30:00,0.87335,0.87336,0.87307,0.87316,170800000.0
2006-01-06 11:35:00,0.8732,0.87334,0.8731,0.87314,188600000.0
2006-01-06 11:40:00,0.87312,0.87318,0.873,0.87318,171200000.0
2006-01-06 11:45:00,0.87319,0.87359,0.87319,0.87359,125200000.0
2006-01-06 11:50:00,0.87362,0.87374,0.87353,0.87374,125200000.0
2006-01-06 11:55:00,0.8738,0.87404,0.87379,0.87391,238200000.0
2006-01-06 12:00:00,0.8739,0.87438,0.87386,0.87434,128400000.0
2006-01-06 12:05:00,0.8743,0.8743,0.87375,0.87379,68800000.0
2006-01-06 12:10:00,0.87379,0.87395,0.87373,0.87373,124800000.0
2006-01-06 12:15:00,0.87393,0.87393,0.87386,0.87392,85800000.0
2006-01-06 12:20:00,0.8739,0.87393,0.87368,0.87387,92800000.0
2006-01-06 12:25:00,0.87389,0.87446,0.87307,0.87307,205200000.0
2006-01-06 12:30:00,0.87389,0.87393,0.87297,0.8738,148000000.0
2006-01-06 12:35:00,0.87385,0.87392,0.8736,0.87363,106000000.0
2006-01-06 12:40:00,0.87367,0.87385,0.87367,0.87379,100800000.0
2006-01-06 12:45:00,0.87379,0.87399,0.87353,0.87378,206800000.0
2006-01-06 12:50:00,0.87391,0.87407,0.87334,0.87405,56000000.0
2006-01-06 12:55:00,0.87408,0.87468,0.87398,0.87468,120000000.0
2006-01-06 13:00:00,0.87477,0.87501,0.87441,0.87487,103200000.0
2006-01-06 13:05:00,0.87479,0.87481,0.87449,0.87454,94800000.0
2006-01-06 13:10:00,0.87441,0.87472,0.87441,0.87456,114600000.0
2006-01-06 13:15:00,0.87464,0.87464,0.87449,0.87463,177400000.0
2006-01-06 13:20:00,0.87466,0.87477,0.87453,0.87477,157000000.0
2006-01-06 13:25:00,0.87474,0.87482,0.87459,0.87481,177400000.0
2006-01-06 13:30:00,0.87478,0.87478,0.87442,0.87467,47400000.0
2006-01-06 13:35:00,0.87472,0.87484,0.87442,0.87458,137600000.0
2006-01-06 13:40:00,0.87456,0.87477,0.87456,0.87471,118400000.0
2006-01-06 13:45:00,0.87471,0.87489,0.87466,0.87489,112400000.0
2006-01-06 13:50:00,0.87507,0.8751,0.8747,0.8747,65600000.0
2006-01-06 13:55:00,0.87492,0.87497,0.87474,0.87474,120400000.0
2006-01-06 14:00:00,0.87473,0.87478,0.87428,0.87439,119600000.0
2006-01-06 14:05:00,0.87419,0.87433,0.87398,0.87419,123400000.0
2006-01-06 14:10:00,0.8742,0.87474,0.87419,0.87461,87400000.0
2006-01-06 14:15:00,0.87465,0.87475,0.87442,0.87452,59600000.0
2006-01-06 14:20:00,0.87462,0.87467,0.87428,0.87447,125200000.0
2006-01-06 14:25:00,0.8745,0.87535,0.8745,0.87523,66600000.0
2006-01-06 14:30:00,0.87516,0.87522,0.87492,0.87513,66000000.0
2006-01-06 14:35:00,0.87506,0.87558,0.87486,0.87557,74400000.0
2006-01-06 14:40:00,0.8756,0.8756,0.8753,0.87537,49600000.0
2006-01-06 14:45:00,0.87524,0.87524,0.87492,0.87498,57600000.0
2006-01-06 14:50:00,0.87494,0.87504,0.87448,0.87466,68000000.0
2006-01-06 14:55:00,0.8748,0.8748,0.87449,0.87469,59200000.0
2006-01-06 15:00:00,0.87479,0.87484,0.87465,0.87471,40000000.0
2006-01-06 15:05:00,0.87484,0.87493,0.87407,0.87482,53200000.0
2006-01-06 15:10:00,0.87478,0.87521,0.87466,0.8752,51200000.0
2006-01-06 15:15:00,0.87515,0.87537,0.87499,0.87502,64000000.0
2006-01-06 15:20:00,0.875,0.87536,0.87462,0.87532,70400000.0
2006-01-06 15:25:00,0.87524,0.87562,0.87473,0.87473,66000000.0
2006-01-06 15:30:00,0.87367,0.87467,0.87243,0.87415,57000000.0
2006-01-06 15:35:00,0.87387,0.87455,0.87282,0.87315,68000000.0
2006-01-06 15:40:00,0.8732,0.87372,0.87307,0.87335,67200000.0
2006-01-06 15:45:00,0.87336,0.87421,0.8731,0.87373,72800000.0
2006-01-06 15:50:00,0.87327,0.87335,0.87265,0.87274,70400000.0
2006-01-06 15:55:00,0.87248,0.873,0.87237,0.87278,71000000.0
2006-01-06 16:00:00,0.87266,0.87333,0.87226,0.87291,68000000.0
2006-01-06 16:05:00,0.87308,0.87394,0.87282,0.87394,72400000.0
2006-01-06 16:10:00,0.87384,0.87471,0.87378,0.87419,68800000.0
2006-01-06 16:15:00,0.87405,0.87494,0.87277,0.87494,62400000.0
2006-01-06 16:20:00,0.87519,0.87589,0.87481,0.87575,68800000.0
2006-01-06 16:25:00,0.8757,0.8757,0.87529,0.8756,66400000.0
2006-01-06 16:30:00,0.87539,0.8756,0.87507,0.87513,62400000.0
2006-01-06 16:35:00,0.87539,0.87575,0.87498,0.87543,71400000.0
2006-01-06 16:40:00,0.87558,0.87584,0.87515,0.87519,70800000.0
2006-01-06 16:45:00,0.87509,0.87513,0.87478,0.87478,76800000.0
2006-01-06 16:50:00,0.87456,0.87456,0.87371,0.87394,57800000.0
2006-01-06 16:55:00,0.87381,0.87409,0.87362,0.87381,66000000.0
2006-01-06 17:00:00,0.87369,0.87412,0.87367,0.87392,65000000.0
2006-01-06 17:05:00,0.87394,0.87456,0.87389,0.87432,62800000.0
2006-01-06 17:10:00,0.87433,0.87443,0.87373,0.87421,65600000.0
2006-01-06 17:15:00,0.8741,0.87438,0.87379,0.87415,67600000.0
2006-01-06 17:20:00,0.87404,0.87429,0.87388,0.87398,68800000.0
2006-01-06 17:25:00,0.87392,0.87439,0.87391,0.87424,59200000.0
2006-01-06 17:30:00,0.87423,0.87481,0.87399,0.87411,68200000.0
2006-01-06 17:35:00,0.87406,0.87467,0.87361,0.87454,64800000.0
2006-01-06 17:40:00,0.87465,0.87514,0.8745,0.87499,62400000.0
2006-01-06 17:45:00,0.87501,0.87515,0.87459,0.87459,71200000.0
2006-01-06 17:50:00,0.87447,0.87492,0.87447,0.87487,62400000.0
2006-01-06 17:55:00,0.87486,0.87491,0.8733,0.87424,69000000.0
2006-01-06 18:00:00,0.874,0.8749,0.87368,0.87484,60200000.0
2006-01-06 18:05:00,0.87461,0.87512,0.87459,0.87494,67200000.0
2006-01-06 18:10:00,0.87487,0.87567,0.87456,0.87456,58600000.0
2006-01-06 18:15:00,0.87475,0.87602,0.87475,0.87596,64000000.0
2006-01-06 18:20:00,0.87608,0.87661,0.87601,0.87656,66000000.0
2006-01-06 18:25:00,0.87652,0.87671,0.87566,0.87665,67200000.0
2006-01-06 18:30:00,0.87683,0.87697,0.87664,0.87693,68200000.0
2006-01-06 18:35:00,0.87682,0.87717,0.87669,0.87679,56000000.0
2006-01-06 18:40:00,0.87678,0.8769,0.87652,0.87657,71400000.0
2006-01-06 18:45:00,0.87654,0.87656,0.87626,0.87656,52800000.0
2006-01-06 18:50:00,0.87662,0.87673,0.87574,0.87639,75200000.0
2006-01-06 18:55:00,0.87645,0.87669,0.87625,0.87647,63400000.0
2006-01-06 19:00:00,0.87649,0.8766,0.87606,0.87641,66000000.0
2006-01-06 19:05:00,0.87632,0.87632,0.87575,0.87597,68200000.0
2006-01-06 19:10:00,0.87593,0.87634,0.87581,0.87597,60800000.0
2006-01-06 19:15:00,0.87593,0.8765,0.87519,0.87633,57600000.0
2006-01-06 19:20:00,0.87624,0.8763,0.87576,0.87576,57600000.0
2006-01-06 19:25:00,0.87587,0.87628,0.87587,0.87628,38800000.0
2006-01-06 19:30:00,0.87625,0.87639,0.87583,0.87609,51200000.0
2006-01-06 19:35:00,0.87597,0.87675,0.87597,0.8767,48000000.0
2006-01-06 19:40:00,0.87668,0.87683,0.8764,0.8764,48000000.0
2006-01-06 19:45:00,0.87635,0.87652,0.87599,0.87637,70400000.0
2006-01-06 19:50:00,0.87652,0.87675,0.87627,0.87666,72000000.0
2006-01-06 19:55:00,0.87679,0.8771,0.87668,0.87696,41600000.0
2006-01-06 20:00:00,0.87701,0.87705,0.8766,0.87695,59200000.0
2006-01-06 20:05:00,0.87682,0.87726,0.8768,0.87713,55800000.0
2006-01-06 20:10:00,0.87709,0.87718,0.87699,0.87708,35200000.0
2006-01-06 20:15:00,0.87711,0.87719,0.87704,0.87706,22400000.0
2006-01-06 20:20:00,0.87708,0.87798,0.87708,0.87796,53200000.0
2006-01-06 20:25:00,0.878,0.87826,0.87792,0.87819,47400000.0
2006-01-06 20:30:00,0.87818,0.87818,0.87751,0.87751,61600000.0
2006-01-06 20:35:00,0.87769,0.87769,0.87732,0.87732,40000000.0
2006-01-06 20:40:00,0.87736,0.87742,0.87709,0.87727,60000000.0
2006-01-06 20:45:00,0.8772,0.87749,0.8772,0.87749,57000000.0
2006-01-06 20:50:00,0.87768,0.87785,0.87763,0.87784,25600000.0
2006-01-06 20:55:00,0.87787,0.87799,0.87784,0.87795,35200000.0
2006-01-06 21:00:00,0.87801,0.87809,0.87757,0.87757,59600000.0
2006-01-06 21:05:00,0.87763,0.87774,0.87717,0.87717,63400000.0
2006-01-06 21:10:00,0.87727,0.87737,0.87661,0.87715,30400000.0
2006-01-06 21:15:00,0.87719,0.87735,0.87701,0.87729,40000000.0
2006-01-06 21:20:00,0.87726,0.87747,0.87715,0.8774,24000000.0
2006-01-06 21:25:00,0.87734,0.87734,0.8769,0.8772,24000000.0
2006-01-06 21:30:00,0.87732,0.87744,0.87728,0.87742,25600000.0
2006-01-06 21:35:00,0.87742,0.87758,0.87724,0.87758,46400000.0
2006-01-06 21:40:00,0.87755,0.87761,0.87735,0.87744,42600000.0
2006-01-06 21:45:00,0.87743,0.87743,0.87704,0.87718,50400000.0
2006-01-06 21:50:00,0.87734,0.87745,0.87729,0.87732,24000000.0
2006-01-06 21:55:00,0.8773,0.87751,0.87726,0.87731,57600000.0
2006-01-06 22:00:00,0.87731,0.87742,0.87726,0.87726,48000000.0
2006-01-06 22:05:00,0.87722,0.87737,0.8771,0.87732,33600000.0
2006-01-06 22:10:00,0.87733,0.87742,0.87715,0.87718,61200000.0
2006-01-06 22:15:00,0.87713,0.87732,0.87685,0.87726,46400000.0
2006-01-06 22:20:00,0.87722,0.8775,0.87722,0.87749,40000000.0
2006-01-06 22:25:00,0.87749,0.87757,0.87749,0.87757,12800000.0
2006-01-06 22:30:00,0.87768,0.87773,0.87734,0.87771,41600000.0
2006-01-06 22:35:00,0.87768,0.87771,0.87757,0.87763,46400000.0
2006-01-06 22:40:00,0.87771,0.87777,0.87766,0.87777,11200000.0
2006-01-06 22:45:00,0.87781,0.87784,0.87749,0.87775,25600000.0
2006-01-06 22:50:00,0.87764,0.87773,0.87748,0.87764,42600000.0
2006-01-06 22:55:00,0.87765,0.8778,0.87765,0.87775,25600000.0
2006-01-06 23:00:00,0.87775,0.8778,0.87752,0.87772,43600000.0
2006-01-06 23:05:00,0.87769,0.87779,0.87752,0.87768,34000000.0
2006-01-06 23:10:00,0.87775,0.87779,0.87765,0.87778,33600000.0
2006-01-06 23:15:00,0.8779,0.8781,0.87692,0.8781,46400000.0
2006-01-06 23:20:00,0.878,0.87804,0.87776,0.87794,48400000.0
2006-01-06 23:25:00,0.8779,0.87793,0.87787,0.87793,11200000.0
2006-01-06 23:30:00,0.87789,0.87797,0.87777,0.87786,40000000.0
2006-01-06 23:35:00,0.87784,0.87785,0.87779,0.87781,43200000.0
2006-01-06 23:40:00,0.87777,0.87782,0.87754,0.87775,24000000.0
2006-01-06 23:45:00,0.87758,0.87773,0.87756,0.87756,12800000.0
2006-01-06 23:50:00,0.87767,0.87772,0.8775,0.87755,44200000.0
2006-01-06 23:55:00,0.87759,0.87792,0.87737,0.87784,47400000.0
2006-01-09 00:00:00,0.87769,0.87798,0.87679,0.87683,38400000.0
2006-01-09 00:30:00,0.87689,0.87691,0.87655,0.87684,33600000.0
2006-01-09 00:35:00,0.87683,0.87708,0.87673,0.87673,40000000.0
2006-01-09 00:40:00,0.87677,0.87717,0.87589,0.87717,45200000.0
2006-01-09 00:45:00,0.87724,0.87724,0.87701,0.8771,49600000.0
2006-01-09 00:50:00,0.87715,0.87737,0.87713,0.87731,38400000.0
2006-01-09 00:55:00,0.87734,0.8774,0.87727,0.87731,11200000.0
2006-01-09 01:00:00,0.87736,0.87758,0.87725,0.87745,63800000.0
2006-01-09 01:05:00,0.87756,0.87789,0.87756,0.87766,48000000.0
2006-01-09 01:10:00,0.87766,0.87782,0.87751,0.8777,52200000.0
2006-01-09 01:15:00,0.87768,0.8777,0.8775,0.87753,50000000.0
2006-01-09 01:20:00,0.8775,0.87779,0.87744,0.87779,48000000.0
2006-01-09 01:25:00,0.87764,0.87782,0.87743,0.87775,43200000.0
2006-01-09 01:30:00,0.87781,0.87784,0.87649,0.87734,38800000.0
2006-01-09 01:35:00,0.87731,0.8774,0.8764,0.8774,20800000.0
2006-01-09 01:40:00,0.87736,0.87754,0.87733,0.87754,30800000.0
2006-01-09 01:45:00,0.87754,0.87766,0.87733,0.87741,59200000.0
2006-01-09 01:50:00,0.87762,0.87762,0.87747,0.87747,35200000.0
2006-01-09 01:55:00,0.87745,0.8776,0.87744,0.87758,44800000.0
2006-01-09 02:00:00,0.87753,0.87783,0.87753,0.8777,30400000.0
2006-01-09 02:05:00,0.87773,0.87773,0.87739,0.87753,48800000.0
2006-01-09 02:10:00,0.87752,0.87772,0.87731,0.87762,67600000.0
2006-01-09 02:15:00,0.87754,0.87792,0.87754,0.87789,54400000.0
2006-01-09 02:20:00,0.87787,0.87787,0.87724,0.87727,67200000.0
2006-01-09 02:25:00,0.8773,0.87775,0.87717,0.87775,41600000.0
2006-01-09 02:30:00,0.87781,0.87795,0.87736,0.87793,58000000.0
2006-01-09 02:35:00,0.87807,0.87828,0.87755,0.87766,54400000.0
2006-01-09 02:40:00,0.87786,0.87788,0.87771,0.87771,29800000.0
2006-01-09 02:45:00,0.87789,0.87834,0.87747,0.87828,49600000.0
2006-01-09 02:50:00,0.87816,0.87886,0.87816,0.87847,70400000.0
2006-01-09 02:55:00,0.8783,0.87861,0.87811,0.87811,56000000.0
2006-01-09 03:00:00,0.87803,0.8785,0.87799,0.8785,66000000.0
2006-01-09 03:05:00,0.87848,0.87861,0.87818,0.87829,61200000.0
2006-01-09 03:10:00,0.87837,0.87837,0.87798,0.87816,67200000.0
2006-01-09 03:15:00,0.87822,0.87834,0.87747,0.8776,52800000.0
2006-01-09 03:20:00,0.87724,0.87741,0.87643,0.87643,56400000.0
2006-01-09 03:25:00,0.87632,0.87654,0.87619,0.87621,69200000.0
2006-01-09 03:30:00,0.87628,0.8766,0.87616,0.87657,59600000.0
2006-01-09 03:35:00,0.87658,0.8777,0.87642,0.8777,59200000.0
2006-01-09 03:40:00,0.87762,0.87798,0.87756,0.87793,57600000.0
2006-01-09 03:45:00,0.87793,0.87823,0.87782,0.87811,51600000.0
2006-01-09 03:50:00,0.87802,0.87909,0.87802,0.87901,64000000.0
2006-01-09 03:55:00,0.87897,0.87901,0.87857,0.8786,56000000.0
2006-01-09 04:00:00,0.87863,0.8791,0.87861,0.8791,38400000.0
2006-01-09 04:05:00,0.87914,0.87945,0.87906,0.87945,36800000.0
2006-01-09 04:10:00,0.87947,0.87966,0.87937,0.87956,64000000.0
2006-01-09 04:15:00,0.87959,0.87968,0.87913,0.87929,62400000.0
2006-01-09 04:20:00,0.87933,0.87935,0.87883,0.87884,46400000.0
2006-01-09 04:25:00,0.87857,0.87857,0.87804,0.87804,60800000.0
2006-01-09 04:30:00,0.8781,0.8781,0.87781,0.87792,52200000.0
2006-01-09 04:35:00,0.87807,0.87812,0.87799,0.87801,17600000.0
2006-01-09 04:40:00,0.878,0.87886,0.878,0.87886,59000000.0
2006-01-09 04:45:00,0.87885,0.87894,0.87868,0.8788,56000000.0
2006-01-09 04:50:00,0.87897,0.87897,0.87862,0.87867,51200000.0
2006-01-09 04:55:00,0.87868,0.87928,0.87796,0.87915,56000000.0
2006-01-09 05:00:00,0.87918,0.87921,0.87899,0.87913,52200000.0
2006-01-09 05:05:00,0.87911,0.87923,0.87887,0.87909,67600000.0
2006-01-09 05:10:00,0.87901,0.87916,0.87891,0.87908,41600000.0
2006-01-09 05:15:00,0.87921,0.87935,0.87914,0.87935,37200000.0
2006-01-09 05:20:00,0.87937,0.87951,0.87935,0.87947,26600000.0
2006-01-09 05:25:00,0.8792,0.87925,0.87915,0.87921,44800000.0
2006-01-09 05:30:00,0.87927,0.87928,0.87865,0.87875,49600000.0
2006-01-09 05:35:00,0.87871,0.87895,0.87864,0.87878,43200000.0
2006-01-09 05:40:00,0.87879,0.87898,0.87864,0.87886,46200000.0
2006-01-09 05:45:00,0.8788,0.87898,0.87878,0.87897,22400000.0
2006-01-09 05:50:00,0.87889,0.8791,0.87872,0.8791,33600000.0
2006-01-09 05:55:00,0.87906,0.87906,0.87872,0.87901,36800000.0
2006-01-09 06:00:00,0.87907,0.87913,0.87877,0.87896,40400000.0
2006-01-09 06:05:00,0.87915,0.87928,0.87845,0.87859,56000000.0
2006-01-09 06:10:00,0.87842,0.87862,0.8783,0.87859,56400000.0
2006-01-09 06:15:00,0.87858,0.87858,0.87806,0.87806,58600000.0
2006-01-09 06:20:00,0.87805,0.87883,0.87805,0.87883,36800000.0
2006-01-09 06:25:00,0.8788,0.87897,0.87855,0.87879,46800000.0
2006-01-09 06:30:00,0.8789,0.87954,0.87875,0.87947,46400000.0
2006-01-09 06:35:00,0.87968,0.88024,0.8796,0.88011,48000000.0
2006-01-09 06:40:00,0.8801,0.8806,0.87994,0.88038,59200000.0
2006-01-09 06:45:00,0.88045,0.88078,0.88036,0.88053,46800000.0
2006-01-09 06:50:00,0.88048,0.88052,0.87988,0.87989,57600000.0
2006-01-09 06:55:00,0.87981,0.87987,0.87966,0.87971,60600000.0
2006-01-09 07:00:00,0.87965,0.8797,0.87889,0.87952,70400000.0
2006-01-09 07:05:00,0.87935,0.87959,0.87912,0.87927,66400000.0
2006-01-09 07:10:00,0.87934,0.87951,0.87931,0.8794,36800000.0
2006-01-09 07:15:00,0.87932,0.87937,0.87925,0.87925,35200000.0
2006-01-09 07:20:00,0.87921,0.8796,0.87863,0.87946,46400000.0
2006-01-09 07:25:00,0.87947,0.87959,0.87939,0.87942,41000000.0
2006-01-09 07:30:00,0.8795,0.87954,0.87939,0.87947,32000000.0
2006-01-09 07:35:00,0.87938,0.8794,0.8792,0.87935,62800000.0
2006-01-09 07:40:00,0.87941,0.87941,0.87907,0.87909,73000000.0
2006-01-09 07:45:00,0.87917,0.87923,0.879,0.87904,74000000.0
2006-01-09 07:50:00,0.87908,0.87935,0.87904,0.87932,54800000.0
2006-01-09 07:55:00,0.87928,0.87972,0.87913,0.87931,70400000.0
2006-01-09 08:00:00,0.87949,0.87994,0.87949,0.87975,45800000.0
2006-01-09 08:05:00,0.8797,0.88002,0.87969,0.8797,62800000.0
2006-01-09 08:10:00,0.87967,0.87974,0.87953,0.87969,76800000.0
2006-01-09 08:15:00,0.87971,0.87978,0.87932,0.8794,45600000.0
2006-01-09 08:20:00,0.87936,0.87942,0.87912,0.87934,78400000.0
2006-01-09 08:25:00,0.8794,0.8795,0.8793,0.87941,50000000.0
2006-01-09 08:30:00,0.87947,0.87969,0.87947,0.87969,28800000.0
2006-01-09 08:35:00,0.87972,0.8799,0.87954,0.8798,112400000.0
2006-01-09 08:40:00,0.87972,0.88002,0.87956,0.88002,83000000.0
2006-01-09 08:45:00,0.87983,0.87987,0.87913,0.87962,105400000.0
2006-01-09 08:50:00,0.8797,0.87991,0.8796,0.87991,157200000.0
2006-01-09 08:55:00,0.87982,0.88028,0.87968,0.8802,134400000.0
2006-01-09 09:00:00,0.88005,0.88024,0.87999,0.88019,146800000.0
2006-01-09 09:05:00,0.88021,0.88041,0.8799,0.88036,145600000.0
2006-01-09 09:10:00,0.88031,0.88035,0.8794,0.88034,86400000.0
2006-01-09 09:15:00,0.88024,0.88035,0.88004,0.88029,166400000.0
2006-01-09 09:20:00,0.88028,0.88066,0.8802,0.88066,173200000.0
2006-01-09 09:25:00,0.88079,0.88135,0.88079,0.88115,208800000.0
2006-01-09 09:30:00,0.88129,0.88133,0.88102,0.88127,145800000.0
2006-01-09 09:35:00,0.8813,0.88136,0.8811,0.8811,233200000.0
2006-01-09 09:40:00,0.88094,0.88103,0.88069,0.88093,157200000.0
2006-01-09 09:45:00,0.88079,0.88126,0.88069,0.88116,131400000.0
2006-01-09 09:50:00,0.88128,0.8813,0.88072,0.88082,280600000.0
2006-01-09 09:55:00,0.88094,0.88103,0.88004,0.88099,236000000.0
2006-01-09 10:00:00,0.88102,0.88103,0.8806,0.88084,267600000.0
2006-01-09 10:05:00,0.88079,0.88122,0.88073,0.88089,261000000.0
2006-01-09 10:10:00,0.88087,0.88117,0.88019,0.88098,212800000.0
2006-01-09 10:15:00,0.88104,0.88105,0.8807,0.88091,224800000.0
2006-01-09 10:20:00,0.88101,0.88194,0.88101,0.88181,201000000.0
2006-01-09 10:25:00,0.88185,0.88243,0.88179,0.88238,371600000.0
2006-01-09 10:30:00,0.88234,0.88234,0.88194,0.88229,151400000.0
2006-01-09 10:35:00,0.88233,0.8827,0.88213,0.88264,102400000.0
2006-01-09 10:40:00,0.88256,0.88294,0.88254,0.88257,104800000.0
2006-01-09 10:45:00,0.88254,0.88308,0.88254,0.88277,145600000.0
2006-01-09 10:50:00,0.88271,0.88321,0.88247,0.88321,150800000.0
2006-01-09 10:55:00,0.88322,0.88345,0.88294,0.88301,197200000.0
2006-01-09 11:00:00,0.88292,0.88334,0.88291,0.88314,197000000.0
2006-01-09 11:05:00,0.88316,0.88329,0.88282,0.88314,159200000.0
2006-01-09 11:10:00,0.88312,0.88334,0.88294,0.88323,236000000.0
2006-01-09 11:15:00,0.88331,0.8839,0.88322,0.8837,62400000.0
2006-01-09 11:20:00,0.88371,0.88374,0.88335,0.88344,232200000.0
2006-01-09 11:25:00,0.8834,0.88348,0.88314,0.88314,123200000.0
2006-01-09 11:30:00,0.88302,0.8834,0.88286,0.88335,171400000.0
2006-01-09 11:35:00,0.88332,0.88332,0.88298,0.8833,175200000.0
2006-01-09 11:40:00,0.8834,0.8835,0.88316,0.88326,169200000.0
2006-01-09 11:45:00,0.88334,0.88342,0.883,0.88314,171000000.0
2006-01-09 11:50:00,0.88317,0.88317,0.88283,0.88298,169600000.0
2006-01-09 11:55:00,0.88301,0.88308,0.88281,0.88289,237800000.0
2006-01-09 12:00:00,0.8829,0.8829,0.88199,0.8822,143800000.0
2006-01-09 12:05:00,0.88232,0.8828,0.88206,0.8828,93200000.0
2006-01-09 12:10:00,0.88284,0.88348,0.88281,0.88335,125200000.0
2006-01-09 12:15:00,0.88354,0.88389,0.88351,0.88351,156600000.0
2006-01-09 12:20:00,0.88338,0.88341,0.88301,0.8833,198800000.0
2006-01-09 12:25:00,0.88314,0.88317,0.88121,0.88137,251400000.0
2006-01-09 12:30:00,0.88229,0.88258,0.8814,0.88248,194400000.0
2006-01-09 12:35:00,0.88246,0.88256,0.88232,0.88251,141400000.0
2006-01-09 12:40:00,0.88246,0.88298,0.88246,0.88278,101200000.0
2006-01-09 12:45:00,0.88276,0.88286,0.88248,0.88248,206600000.0
2006-01-09 12:50:00,0.88261,0.88276,0.88203,0.88208,107600000.0
2006-01-09 12:55:00,0.88216,0.8825,0.88207,0.8825,112000000.0
2006-01-09 13:00:00,0.88243,0.88258,0.88221,0.88258,102200000.0
2006-01-09 13:05:00,0.88261,0.88328,0.88256,0.8827,133200000.0
2006-01-09 13:10:00,0.88268,0.88275,0.88215,0.88221,115600000.0
2006-01-09 13:15:00,0.88224,0.88229,0.8819,0.88202,245200000.0
2006-01-09 13:20:00,0.88205,0.88223,0.88184,0.88204,157000000.0
2006-01-09 13:25:00,0.882,0.88261,0.88192,0.88261,190400000.0
2006-01-09 13:30:00,0.88263,0.8828,0.88229,0.8828,107200000.0
2006-01-09 13:35:00,0.88306,0.88391,0.88306,0.88367,138400000.0
2006-01-09 13:40:00,0.8837,0.88403,0.88369,0.88396,117800000.0
2006-01-09 13:45:00,0.884,0.88449,0.88381,0.88449,111800000.0
2006-01-09 13:50:00,0.8845,0.88451,0.8843,0.8843,49600000.0
2006-01-09 13:55:00,0.88457,0.88481,0.88457,0.88481,163600000.0
2006-01-09 14:00:00,0.88469,0.88498,0.88463,0.88496,118800000.0
2006-01-09 14:05:00,0.88502,0.8854,0.88494,0.88538,123600000.0
2006-01-09 14:10:00,0.88535,0.88539,0.88505,0.88505,122000000.0
2006-01-09 14:15:00,0.88501,0.88529,0.8849,0.88524,98000000.0
2006-01-09 14:20:00,0.88527,0.88527,0.88493,0.88493,91600000.0
2006-01-09 14:25:00,0.88497,0.88514,0.88461,0.88461,100800000.0
2006-01-09 14:30:00,0.88459,0.88517,0.88459,0.8849,65400000.0
2006-01-09 14:35:00,0.88488,0.88513,0.88485,0.88489,58600000.0
2006-01-09 14:40:00,0.88458,0.88502,0.88433,0.88462,62800000.0
2006-01-09 14:45:00,0.88456,0.88482,0.88452,0.88455,57600000.0
2006-01-09 14:50:00,0.88466,0.88477,0.88432,0.88432,51200000.0
2006-01-09 14:55:00,0.88442,0.88472,0.88418,0.88419,58600000.0
2006-01-09 15:00:00,0.88424,0.88447,0.88342,0.88435,51200000.0
2006-01-09 15:05:00,0.88418,0.88435,0.88416,0.88435,30400000.0
2006-01-09 15:10:00,0.88434,0.88475,0.88431,0.88449,50600000.0
2006-01-09 15:15:00,0.88442,0.88442,0.88396,0.88414,64000000.0
2006-01-09 15:20:00,0.88414,0.88423,0.8838,0.88413,49600000.0
2006-01-09 15:25:00,0.88432,0.88442,0.884,0.88418,66000000.0
2006-01-09 15:30:00,0.88422,0.88428,0.88347,0.88356,57400000.0
2006-01-09 15:35:00,0.88348,0.88357,0.88322,0.88355,68000000.0
2006-01-09 15:40:00,0.88371,0.8839,0.88309,0.88316,67600000.0
2006-01-09 15:45:00,0.8833,0.8833,0.88242,0.88265,54400000.0
2006-01-09 15:50:00,0.88271,0.88291,0.88244,0.88244,70400000.0
2006-01-09 15:55:00,0.88229,0.88253,0.88198,0.88203,70800000.0
2006-01-09 16:00:00,0.8822,0.88222,0.88114,0.88183,67200000.0
2006-01-09 16:05:00,0.88206,0.8821,0.88177,0.88191,72000000.0
2006-01-09 16:10:00,0.88192,0.88231,0.88187,0.88228,58400000.0
2006-01-09 16:15:00,0.88237,0.88268,0.88121,0.88252,62800000.0
2006-01-09 16:20:00,0.88257,0.88268,0.88223,0.88235,68800000.0
2006-01-09 16:25:00,0.88239,0.88273,0.88237,0.88253,46400000.0
2006-01-09 16:30:00,0.88255,0.8826,0.88216,0.88216,62800000.0
2006-01-09 16:35:00,0.8822,0.88269,0.88175,0.88258,71400000.0
2006-01-09 16:40:00,0.88276,0.88276,0.8822,0.88234,70800000.0
2006-01-09 16:45:00,0.88234,0.88272,0.88208,0.88208,76200000.0
2006-01-09 16:50:00,0.8821,0.88246,0.88204,0.88242,58400000.0
2006-01-09 16:55:00,0.88224,0.88258,0.88215,0.88258,49600000.0
2006-01-09 17:00:00,0.88273,0.88286,0.88247,0.88252,65000000.0
2006-01-09 17:05:00,0.88241,0.88241,0.882,0.8822,62400000.0
2006-01-09 17:10:00,0.88225,0.88257,0.88215,0.88246,66400000.0
2006-01-09 17:15:00,0.88254,0.88285,0.88248,0.8828,67600000.0
2006-01-09 17:20:00,0.88283,0.88286,0.8822,0.8824,68200000.0
2006-01-09 17:25:00,0.8823,0.88256,0.88205,0.88248,59600000.0
2006-01-09 17:30:00,0.88262,0.88264,0.88208,0.88241,68800000.0
2006-01-09 17:35:00,0.88237,0.88318,0.88237,0.88316,64800000.0
2006-01-09 17:40:00,0.8832,0.88325,0.8828,0.88285,49400000.0
2006-01-09 17:45:00,0.88258,0.8827,0.88207,0.88229,70400000.0
2006-01-09 17:50:00,0.88238,0.88262,0.88235,0.88244,61600000.0
2006-01-09 17:55:00,0.88244,0.88263,0.88222,0.88257,61200000.0
2006-01-09 18:00:00,0.88263,0.8827,0.88235,0.8826,59600000.0
2006-01-09 18:05:00,0.88257,0.88257,0.88227,0.88254,67600000.0
2006-01-09 18:10:00,0.88248,0.88263,0.88216,0.88253,59200000.0
2006-01-09 18:15:00,0.88248,0.8833,0.88242,0.88318,63400000.0
2006-01-09 18:20:00,0.88314,0.88316,0.88283,0.88308,65600000.0
2006-01-09 18:25:00,0.88317,0.88333,0.88155,0.88256,67200000.0
2006-01-09 18:30:00,0.88257,0.88304,0.8823,0.88235,68200000.0
2006-01-09 18:35:00,0.88221,0.88303,0.88218,0.88303,56000000.0
2006-01-09 18:40:00,0.88317,0.88381,0.88307,0.8835,72400000.0
2006-01-09 18:45:00,0.88367,0.88458,0.88367,0.88447,60800000.0
2006-01-09 18:50:00,0.8844,0.88463,0.88349,0.8841,76000000.0
2006-01-09 18:55:00,0.88423,0.88464,0.88417,0.88464,64000000.0
2006-01-09 19:00:00,0.88488,0.88529,0.8846,0.8848,65600000.0
2006-01-09 19:05:00,0.88492,0.88512,0.88474,0.88511,68800000.0
2006-01-09 19:10:00,0.88509,0.88541,0.88509,0.88535,45800000.0
2006-01-09 19:15:00,0.88542,0.88543,0.88432,0.88543,57000000.0
2006-01-09 19:20:00,0.88541,0.88549,0.88505,0.88505,57000000.0
2006-01-09 19:25:00,0.88516,0.88548,0.88508,0.88544,59000000.0
2006-01-09 19:30:00,0.88537,0.88544,0.88484,0.88484,48000000.0
2006-01-09 19:35:00,0.88485,0.88495,0.88417,0.88431,61200000.0
2006-01-09 19:40:00,0.88439,0.88469,0.88424,0.88457,60200000.0
2006-01-09 19:45:00,0.88462,0.88496,0.88453,0.8849,70800000.0
2006-01-09 19:50:00,0.88492,0.88515,0.88474,0.88513,68800000.0
2006-01-09 19:55:00,0.88517,0.88535,0.88469,0.88526,54400000.0
2006-01-09 20:00:00,0.88528,0.88532,0.8849,0.88524,40000000.0
2006-01-09 20:05:00,0.88516,0.88545,0.88516,0.88535,33600000.0
2006-01-09 20:10:00,0.88541,0.88558,0.88535,0.88547,46200000.0
2006-01-09 20:15:00,0.88553,0.88569,0.88533,0.88533,48000000.0
2006-01-09 20:20:00,0.88523,0.88535,0.88493,0.88533,65600000.0
2006-01-09 20:25:00,0.88524,0.88524,0.88479,0.88493,49600000.0
2006-01-09 20:30:00,0.88498,0.8853,0.88488,0.88501,25600000.0
2006-01-09 20:35:00,0.88528,0.88532,0.88518,0.88518,38400000.0
2006-01-09 20:40:00,0.88522,0.88547,0.88518,0.88546,59600000.0
2006-01-09 20:45:00,0.88541,0.8855,0.88513,0.88515,41600000.0
2006-01-09 20:50:00,0.88514,0.88518,0.88508,0.88508,12800000.0
2006-01-09 20:55:00,0.88525,0.88538,0.88525,0.88529,27200000.0
2006-01-09 21:00:00,0.88532,0.8854,0.88505,0.88505,46400000.0
2006-01-09 21:05:00,0.88493,0.88504,0.88474,0.88481,64000000.0
2006-01-09 21:10:00,0.88494,0.88494,0.88428,0.88467,59200000.0
2006-01-09 21:15:00,0.88469,0.8849,0.88458,0.88487,37200000.0
2006-01-09 21:20:00,0.88493,0.88502,0.88469,0.88473,60800000.0
2006-01-09 21:25:00,0.8848,0.88491,0.88438,0.88462,34600000.0
2006-01-09 21:30:00,0.88451,0.88469,0.88447,0.88459,54400000.0
2006-01-09 21:35:00,0.88449,0.88476,0.88441,0.88476,45200000.0
2006-01-09 21:40:00,0.88472,0.88472,0.8843,0.88437,43200000.0
2006-01-09 21:45:00,0.88439,0.8844,0.88402,0.88434,49600000.0
2006-01-09 21:50:00,0.88438,0.88473,0.88436,0.88469,60000000.0
2006-01-09 21:55:00,0.88466,0.8847,0.8843,0.88442,57600000.0
2006-01-09 22:00:00,0.88439,0.88477,0.88434,0.88477,51200000.0
2006-01-09 22:05:00,0.88476,0.88477,0.88462,0.88473,60800000.0
2006-01-09 22:10:00,0.8847,0.88477,0.88469,0.88474,20200000.0
2006-01-09 22:15:00,0.88477,0.88478,0.88442,0.88473,34600000.0
2006-01-09 22:20:00,0.88469,0.88477,0.88462,0.88477,32400000.0
2006-01-09 22:30:00,0.88481,0.88481,0.88463,0.88477,25600000.0
2006-01-09 22:35:00,0.88477,0.88482,0.88476,0.88479,12800000.0
2006-01-09 22:40:00,0.88474,0.88477,0.88465,0.88476,18600000.0
2006-01-09 22:45:00,0.88474,0.88475,0.88463,0.88466,22400000.0
2006-01-09 22:50:00,0.88463,0.88463,0.88462,0.88462,3200000.0
2006-01-09 22:55:00,0.88471,0.88476,0.88457,0.88473,42000000.0
2006-01-09 23:00:00,0.88466,0.8847,0.88442,0.88442,54400000.0
2006-01-09 23:05:00,0.88443,0.88448,0.88426,0.88447,32400000.0
2006-01-09 23:10:00,0.88445,0.88456,0.88429,0.88438,49600000.0
2006-01-09 23:15:00,0.88439,0.88443,0.88322,0.88428,35200000.0
2006-01-09 23:20:00,0.88444,0.88447,0.88438,0.88438,8000000.0
2006-01-09 23:25:00,0.88439,0.88442,0.88435,0.88438,35200000.0
2006-01-09 23:30:00,0.88441,0.88442,0.8843,0.88438,12800000.0
2006-01-09 23:35:00,0.88437,0.88458,0.88437,0.88456,46400000.0
2006-01-09 23:40:00,0.88456,0.88477,0.88449,0.88472,33600000.0
2006-01-09 23:45:00,0.88468,0.88469,0.88461,0.88465,12800000.0
2006-01-09 23:50:00,0.88462,0.88462,0.88446,0.8846,32000000.0
2006-01-09 23:55:00,0.88463,0.88463,0.88425,0.88432,35600000.0
2006-01-10 00:30:00,0.88453,0.88506,0.88453,0.88482,39200000.0
2006-01-10 00:35:00,0.88478,0.88493,0.88458,0.88474,49600000.0
2006-01-10 00:40:00,0.88478,0.88521,0.88406,0.88406,28800000.0
2006-01-10 00:45:00,0.88476,0.88476,0.88462,0.88462,11200000.0
2006-01-10 00:50:00,0.8847,0.88489,0.8847,0.88477,51200000.0
2006-01-10 00:55:00,0.88491,0.88517,0.88481,0.88514,67200000.0
2006-01-10 01:00:00,0.88534,0.88535,0.88507,0.88529,50600000.0
2006-01-10 01:05:00,0.88534,0.88537,0.88502,0.88506,40800000.0
2006-01-10 01:10:00,0.88514,0.88518,0.88497,0.88502,28800000.0
2006-01-10 01:15:00,0.88492,0.88492,0.88433,0.88435,30400000.0
2006-01-10 01:20:00,0.88438,0.88482,0.88436,0.88461,41600000.0
2006-01-10 01:25:00,0.88459,0.88465,0.88432,0.88438,43200000.0
2006-01-10 01:30:00,0.88438,0.88466,0.88348,0.88453,52800000.0
2006-01-10 01:35:00,0.88452,0.88476,0.88318,0.88422,53800000.0
2006-01-10 01:40:00,0.88412,0.88432,0.88378,0.88432,43200000.0
2006-01-10 01:45:00,0.88431,0.8844,0.88398,0.88418,59200000.0
2006-01-10 01:50:00,0.88396,0.88479,0.8839,0.8847,59200000.0
2006-01-10 01:55:00,0.88463,0.88493,0.88463,0.88475,35200000.0
2006-01-10 02:00:00,0.88478,0.88517,0.88447,0.88517,52200000.0
2006-01-10 02:05:00,0.88521,0.88562,0.88491,0.88552,67200000.0
2006-01-10 02:10:00,0.8855,0.88565,0.88531,0.88542,60600000.0
2006-01-10 02:15:00,0.88547,0.88547,0.88518,0.88546,52200000.0
2006-01-10 02:20:00,0.88564,0.88567,0.8853,0.88541,60800000.0
2006-01-10 02:25:00,0.88542,0.8856,0.88526,0.88526,44800000.0
2006-01-10 02:30:00,0.88521,0.88542,0.88473,0.88542,56000000.0
2006-01-10 02:35:00,0.88533,0.88537,0.88485,0.88505,52800000.0
2006-01-10 02:40:00,0.88504,0.8852,0.88494,0.88509,51200000.0
2006-01-10 02:45:00,0.88511,0.88539,0.88511,0.88516,35600000.0
2006-01-10 02:50:00,0.88499,0.88553,0.88498,0.88553,45200000.0
2006-01-10 02:55:00,0.88548,0.88628,0.88543,0.88604,67200000.0
2006-01-10 03:00:00,0.88594,0.88659,0.88584,0.88634,57600000.0
2006-01-10 03:05:00,0.88634,0.8865,0.88619,0.88619,60800000.0
2006-01-10 03:10:00,0.88619,0.88641,0.88601,0.88638,48400000.0
2006-01-10 03:15:00,0.88646,0.88649,0.8861,0.88618,52200000.0
2006-01-10 03:20:00,0.88613,0.88613,0.88566,0.88586,44200000.0
2006-01-10 03:25:00,0.88586,0.88589,0.88544,0.88544,57600000.0
2006-01-10 03:30:00,0.88553,0.88586,0.88534,0.88586,56000000.0
2006-01-10 03:35:00,0.88581,0.88622,0.8855,0.88585,59200000.0
2006-01-10 03:40:00,0.88579,0.88631,0.88579,0.8862,57600000.0
2006-01-10 03:45:00,0.88621,0.88633,0.88614,0.88633,41600000.0
2006-01-10 03:50:00,0.88635,0.88639,0.88571,0.88632,16000000.0
2006-01-10 03:55:00,0.88627,0.88671,0.88618,0.88659,55800000.0
2006-01-10 04:00:00,0.88654,0.88654,0.88519,0.88621,50000000.0
2006-01-10 04:05:00,0.88632,0.88637,0.886,0.88627,54800000.0
2006-01-10 04:10:00,0.8862,0.88637,0.88608,0.88635,58600000.0
2006-01-10 04:15:00,0.88647,0.88663,0.88621,0.88623,62800000.0
2006-01-10 04:20:00,0.88626,0.88651,0.88609,0.88651,62400000.0
2006-01-10 04:25:00,0.88649,0.887,0.88649,0.88663,72000000.0
2006-01-10 04:30:00,0.88663,0.88723,0.88643,0.88643,52800000.0
2006-01-10 04:35:00,0.88626,0.88654,0.88611,0.88623,47400000.0
2006-01-10 04:40:00,0.88614,0.88641,0.88596,0.88639,48000000.0
2006-01-10 04:45:00,0.88643,0.88654,0.88626,0.88628,67200000.0
2006-01-10 04:50:00,0.88627,0.88657,0.88618,0.88618,63400000.0
2006-01-10 04:55:00,0.8862,0.88647,0.8862,0.8864,36000000.0
2006-01-10 05:00:00,0.88636,0.88652,0.88626,0.88647,65600000.0
2006-01-10 05:05:00,0.88659,0.88666,0.88625,0.88631,70400000.0
2006-01-10 05:10:00,0.88624,0.8863,0.88578,0.88598,48400000.0
2006-01-10 05:15:00,0.88588,0.88601,0.88573,0.88589,32000000.0
2006-01-10 05:20:00,0.88595,0.88605,0.88567,0.88589,46400000.0
2006-01-10 05:25:00,0.88595,0.88601,0.88586,0.88596,33600000.0
2006-01-10 05:30:00,0.88604,0.88607,0.88592,0.88592,22400000.0
2006-01-10 05:35:00,0.88594,0.88594,0.88564,0.88573,54400000.0
2006-01-10 05:40:00,0.88577,0.88583,0.88564,0.88574,46400000.0
2006-01-10 05:45:00,0.88572,0.88584,0.88556,0.88556,54400000.0
2006-01-10 05:50:00,0.88543,0.88546,0.88534,0.88543,32000000.0
2006-01-10 05:55:00,0.88529,0.88529,0.88513,0.88515,27200000.0
2006-01-10 06:00:00,0.8852,0.8852,0.88458,0.88493,43200000.0
2006-01-10 06:05:00,0.88502,0.88509,0.88437,0.88453,48000000.0
2006-01-10 06:10:00,0.88458,0.88506,0.88452,0.88506,68600000.0
2006-01-10 06:15:00,0.88511,0.88512,0.88484,0.88491,59600000.0
2006-01-10 06:20:00,0.88488,0.88502,0.88473,0.88492,36800000.0
2006-01-10 06:25:00,0.88487,0.88491,0.88404,0.88404,46800000.0
2006-01-10 06:30:00,0.88416,0.88424,0.88375,0.88381,43200000.0
2006-01-10 06:35:00,0.88384,0.88385,0.8835,0.88352,59200000.0
2006-01-10 06:40:00,0.88347,0.88393,0.88347,0.88372,56000000.0
2006-01-10 06:45:00,0.88364,0.88414,0.8835,0.88394,48000000.0
2006-01-10 06:50:00,0.8838,0.88417,0.88377,0.88377,58000000.0
2006-01-10 06:55:00,0.88384,0.88384,0.88359,0.88374,61200000.0
2006-01-10 07:00:00,0.88374,0.88393,0.88317,0.88372,59600000.0
2006-01-10 07:05:00,0.88373,0.88405,0.88367,0.88384,65600000.0
2006-01-10 07:10:00,0.88394,0.8846,0.88394,0.8846,64000000.0
2006-01-10 07:15:00,0.8847,0.88476,0.88433,0.88442,54400000.0
2006-01-10 07:20:00,0.88428,0.88459,0.88406,0.8845,54400000.0
2006-01-10 07:25:00,0.88451,0.88469,0.8844,0.88464,44800000.0
2006-01-10 07:30:00,0.88464,0.88469,0.88439,0.88443,32400000.0
2006-01-10 07:35:00,0.88454,0.88457,0.88418,0.88424,60800000.0
2006-01-10 07:40:00,0.88437,0.88484,0.88422,0.88472,79800000.0
2006-01-10 07:45:00,0.88472,0.8848,0.88446,0.8846,89600000.0
2006-01-10 07:50:00,0.88455,0.88506,0.88447,0.88481,68800000.0
2006-01-10 07:55:00,0.8848,0.88491,0.88449,0.88488,70400000.0
2006-01-10 08:00:00,0.88498,0.88499,0.88448,0.88455,59200000.0
2006-01-10 08:05:00,0.88453,0.88481,0.8842,0.88431,75000000.0
2006-01-10 08:10:00,0.88433,0.88447,0.88395,0.88403,82000000.0
2006-01-10 08:15:00,0.88395,0.88395,0.88359,0.8836,83200000.0
2006-01-10 08:20:00,0.88357,0.8837,0.88302,0.88319,94400000.0
2006-01-10 08:25:00,0.88309,0.8833,0.88295,0.88324,88000000.0
2006-01-10 08:30:00,0.88335,0.88356,0.88322,0.88334,43200000.0
2006-01-10 08:35:00,0.88335,0.88348,0.88319,0.88346,111400000.0
2006-01-10 08:40:00,0.88339,0.88339,0.88312,0.8833,83600000.0
2006-01-10 08:45:00,0.88328,0.8836,0.88316,0.88335,105000000.0
2006-01-10 08:50:00,0.88337,0.88346,0.8829,0.88307,157600000.0
2006-01-10 08:55:00,0.883,0.8833,0.883,0.88322,133600000.0
2006-01-10 09:00:00,0.88316,0.88351,0.883,0.88346,145600000.0
2006-01-10 09:05:00,0.88351,0.88363,0.88302,0.88322,145200000.0
2006-01-10 09:10:00,0.88326,0.88358,0.8826,0.88358,85800000.0
2006-01-10 09:15:00,0.88344,0.88344,0.88298,0.88323,177600000.0
2006-01-10 09:20:00,0.88324,0.8833,0.8827,0.88299,173200000.0
2006-01-10 09:25:00,0.88301,0.88414,0.88285,0.88414,207200000.0
2006-01-10 09:30:00,0.88419,0.88431,0.88356,0.88364,145000000.0
2006-01-10 09:35:00,0.88373,0.88412,0.88358,0.88395,231800000.0
2006-01-10 09:40:00,0.88387,0.88495,0.88387,0.88486,158800000.0
2006-01-10 09:45:00,0.88477,0.8849,0.88441,0.88478,131600000.0
2006-01-10 09:50:00,0.8847,0.88478,0.88453,0.88478,280800000.0
2006-01-10 09:55:00,0.88466,0.88466,0.883,0.88408,237000000.0
2006-01-10 10:00:00,0.884,0.88401,0.88336,0.88344,270000000.0
2006-01-10 10:05:00,0.88348,0.88389,0.88342,0.8836,259600000.0
2006-01-10 10:10:00,0.88352,0.88448,0.88322,0.88405,213200000.0
2006-01-10 10:15:00,0.88413,0.88431,0.88362,0.88362,228000000.0
2006-01-10 10:20:00,0.8838,0.88393,0.88354,0.8837,201000000.0
2006-01-10 10:25:00,0.88376,0.8843,0.88374,0.8838,372200000.0
2006-01-10 10:30:00,0.88373,0.8842,0.88368,0.88388,200400000.0
2006-01-10 10:35:00,0.88376,0.88394,0.88314,0.88394,101600000.0
2006-01-10 10:40:00,0.88395,0.88414,0.88383,0.88389,104200000.0
2006-01-10 10:45:00,0.884,0.884,0.88368,0.884,145400000.0
2006-01-10 10:50:00,0.88392,0.88425,0.8835,0.88425,149800000.0
2006-01-10 10:55:00,0.8842,0.88425,0.8839,0.884,136600000.0
2006-01-10 11:00:00,0.88405,0.88438,0.88405,0.88434,196200000.0
2006-01-10 11:05:00,0.88423,0.88456,0.88401,0.88454,159800000.0
2006-01-10 11:10:00,0.88445,0.88445,0.88405,0.88419,236600000.0
2006-01-10 11:15:00,0.88409,0.88442,0.88397,0.88429,46400000.0
2006-01-10 11:20:00,0.88465,0.88481,0.88452,0.88481,224000000.0
2006-01-10 11:25:00,0.88491,0.88519,0.88464,0.88497,171600000.0
2006-01-10 11:30:00,0.885,0.88542,0.885,0.88528,170400000.0
2006-01-10 11:35:00,0.88519,0.88536,0.88517,0.88531,133200000.0
2006-01-10 11:40:00,0.88531,0.8855,0.88514,0.88545,169800000.0
2006-01-10 11:45:00,0.88562,0.8859,0.88551,0.88568,171400000.0
2006-01-10 11:50:00,0.88576,0.8862,0.88576,0.8862,168800000.0
2006-01-10 11:55:00,0.88625,0.88718,0.88625,0.88715,238800000.0
2006-01-10 12:00:00,0.88718,0.88737,0.88634,0.88634,144000000.0
2006-01-10 12:05:00,0.88648,0.88665,0.886,0.8861,93600000.0
2006-01-10 12:10:00,0.88608,0.88608,0.88535,0.8854,125200000.0
2006-01-10 12:15:00,0.88551,0.88589,0.88528,0.88545,206400000.0
2006-01-10 12:20:00,0.88547,0.88596,0.88531,0.88588,197200000.0
2006-01-10 12:25:00,0.88573,0.8869,0.88532,0.88532,249600000.0
2006-01-10 12:30:00,0.88602,0.88602,0.88472,0.88569,193800000.0
2006-01-10 12:35:00,0.88573,0.88583,0.88539,0.88568,164400000.0
2006-01-10 12:40:00,0.8857,0.8857,0.88515,0.88525,100800000.0
2006-01-10 12:45:00,0.88528,0.88528,0.88481,0.88481,206600000.0
2006-01-10 12:50:00,0.88509,0.88559,0.8845,0.88551,106000000.0
2006-01-10 12:55:00,0.88551,0.88557,0.88503,0.88526,119400000.0
2006-01-10 13:00:00,0.88525,0.88598,0.88518,0.8859,101200000.0
2006-01-10 13:05:00,0.88584,0.88607,0.88568,0.88584,131800000.0
2006-01-10 13:10:00,0.88579,0.88579,0.88547,0.88549,107200000.0
2006-01-10 13:15:00,0.88549,0.88549,0.88489,0.88495,245000000.0
2006-01-10 13:20:00,0.88498,0.88586,0.88498,0.88537,158200000.0
2006-01-10 13:25:00,0.88536,0.88561,0.8853,0.88561,131600000.0
2006-01-10 13:30:00,0.88566,0.88568,0.88531,0.88567,94200000.0
2006-01-10 13:35:00,0.88582,0.88582,0.88554,0.88554,137400000.0
2006-01-10 13:40:00,0.88548,0.88575,0.88548,0.88563,130200000.0
2006-01-10 13:45:00,0.88568,0.88652,0.88555,0.88639,112400000.0
2006-01-10 13:50:00,0.8864,0.88641,0.88624,0.88637,101800000.0
2006-01-10 13:55:00,0.88636,0.88657,0.88631,0.88657,119800000.0
2006-01-10 14:00:00,0.88655,0.88674,0.88641,0.88641,120200000.0
2006-01-10 14:05:00,0.88634,0.88641,0.88626,0.88635,81600000.0
2006-01-10 14:10:00,0.88641,0.88671,0.88641,0.8866,88400000.0
2006-01-10 14:15:00,0.8867,0.88697,0.88637,0.88656,110800000.0
2006-01-10 14:20:00,0.88683,0.88691,0.88629,0.88644,96000000.0
2006-01-10 14:25:00,0.8864,0.8865,0.88598,0.88599,100200000.0
2006-01-10 14:30:00,0.88612,0.8864,0.88585,0.88598,65600000.0
2006-01-10 14:35:00,0.88608,0.88617,0.88569,0.886,73400000.0
2006-01-10 14:40:00,0.88603,0.88603,0.88562,0.88596,48400000.0
2006-01-10 14:45:00,0.88592,0.88622,0.88592,0.88604,57600000.0
2006-01-10 14:50:00,0.88605,0.88627,0.88599,0.88614,56000000.0
2006-01-10 14:55:00,0.88613,0.88623,0.88598,0.88623,43200000.0
2006-01-10 15:00:00,0.88631,0.88662,0.8854,0.88592,67600000.0
2006-01-10 15:05:00,0.88585,0.88647,0.88508,0.88639,68400000.0
2006-01-10 15:10:00,0.88619,0.88652,0.88619,0.88641,51600000.0
2006-01-10 15:15:00,0.8864,0.88642,0.88614,0.88616,64000000.0
2006-01-10 15:20:00,0.88608,0.88633,0.88581,0.88623,65600000.0
2006-01-10 15:25:00,0.88602,0.88611,0.88575,0.88595,65000000.0
2006-01-10 15:30:00,0.88603,0.88698,0.88603,0.88685,59200000.0
2006-01-10 15:35:00,0.88676,0.8871,0.8867,0.8871,66000000.0
2006-01-10 15:40:00,0.88728,0.88786,0.88695,0.88718,67200000.0
2006-01-10 15:45:00,0.88711,0.88711,0.88675,0.88694,56000000.0
2006-01-10 15:50:00,0.88699,0.88699,0.8865,0.8865,70400000.0
2006-01-10 15:55:00,0.88667,0.88688,0.88629,0.88634,70400000.0
2006-01-10 16:00:00,0.88628,0.88635,0.88534,0.886,68000000.0
2006-01-10 16:05:00,0.8861,0.88649,0.8861,0.88639,72000000.0
2006-01-10 16:10:00,0.88635,0.88635,0.88592,0.88616,68800000.0
2006-01-10 16:15:00,0.88635,0.88654,0.88523,0.8862,62400000.0
2006-01-10 16:20:00,0.88629,0.88636,0.88587,0.88596,68200000.0
2006-01-10 16:25:00,0.88594,0.88636,0.88579,0.88618,57600000.0
2006-01-10 16:30:00,0.88618,0.88663,0.88607,0.88655,62400000.0
2006-01-10 16:35:00,0.88661,0.88678,0.88581,0.88656,72000000.0
2006-01-10 16:40:00,0.88672,0.88699,0.88644,0.88699,70400000.0
2006-01-10 16:45:00,0.88716,0.88718,0.88669,0.88698,77200000.0
2006-01-10 16:50:00,0.88701,0.88782,0.88701,0.88782,57600000.0
2006-01-10 16:55:00,0.88768,0.8877,0.88738,0.88763,65600000.0
2006-01-10 17:00:00,0.88761,0.88775,0.88676,0.88692,65600000.0
2006-01-10 17:05:00,0.88689,0.88745,0.88689,0.88714,62400000.0
2006-01-10 17:10:00,0.88722,0.88745,0.8867,0.88688,65600000.0
2006-01-10 17:15:00,0.88697,0.88714,0.88653,0.88684,68000000.0
2006-01-10 17:20:00,0.88685,0.88698,0.88649,0.88673,68600000.0
2006-01-10 17:25:00,0.88667,0.88692,0.88644,0.88669,59600000.0
2006-01-10 17:30:00,0.88683,0.88702,0.88667,0.88667,68800000.0
2006-01-10 17:35:00,0.88679,0.88755,0.88679,0.88752,64000000.0
2006-01-10 17:40:00,0.88759,0.88773,0.88729,0.88734,62400000.0
2006-01-10 17:45:00,0.88733,0.88743,0.88721,0.88721,70400000.0
2006-01-10 17:50:00,0.88734,0.88753,0.88725,0.8874,62400000.0
2006-01-10 17:55:00,0.88742,0.88788,0.88729,0.88788,60800000.0
2006-01-10 18:00:00,0.88781,0.88782,0.8874,0.88749,60800000.0
2006-01-10 18:05:00,0.88749,0.88755,0.88721,0.88729,66600000.0
2006-01-10 18:10:00,0.88729,0.88772,0.88724,0.88767,59200000.0
2006-01-10 18:15:00,0.88766,0.88777,0.88741,0.88771,64400000.0
2006-01-10 18:20:00,0.88765,0.88772,0.8872,0.88721,66000000.0
2006-01-10 18:25:00,0.88726,0.88746,0.88642,0.88738,67200000.0
2006-01-10 18:30:00,0.88737,0.88737,0.8871,0.88719,45200000.0
2006-01-10 18:35:00,0.8873,0.88789,0.8873,0.88758,56400000.0
2006-01-10 18:40:00,0.88753,0.8878,0.88735,0.88771,71400000.0
2006-01-10 18:45:00,0.88782,0.8882,0.88764,0.8882,58000000.0
2006-01-10 18:50:00,0.8881,0.88814,0.88689,0.88732,75200000.0
2006-01-10 18:55:00,0.88725,0.88744,0.88711,0.88711,64000000.0
2006-01-10 19:00:00,0.88707,0.88762,0.88693,0.88735,66000000.0
2006-01-10 19:05:00,0.88756,0.88764,0.88721,0.88739,69600000.0
2006-01-10 19:10:00,0.88731,0.88779,0.88731,0.88744,60800000.0
2006-01-10 19:15:00,0.88783,0.88846,0.88693,0.88843,57600000.0
2006-01-10 19:20:00,0.88845,0.88852,0.88805,0.88813,46400000.0
2006-01-10 19:25:00,0.88791,0.88802,0.88769,0.88778,29800000.0
2006-01-10 19:30:00,0.88764,0.88773,0.88729,0.88737,62400000.0
2006-01-10 19:35:00,0.88731,0.88742,0.88703,0.88738,60800000.0
2006-01-10 19:40:00,0.88745,0.88751,0.88726,0.88738,60200000.0
2006-01-10 19:45:00,0.88737,0.88744,0.88711,0.88744,59200000.0
2006-01-10 19:50:00,0.88743,0.88762,0.88731,0.88748,56000000.0
2006-01-10 19:55:00,0.88748,0.8876,0.88696,0.88757,65600000.0
2006-01-10 20:00:00,0.8875,0.88763,0.88724,0.88753,70400000.0
2006-01-10 20:05:00,0.88748,0.88748,0.88739,0.88739,25600000.0
2006-01-10 20:10:00,0.8873,0.88734,0.88713,0.88715,58600000.0
2006-01-10 20:15:00,0.88727,0.88739,0.88726,0.88727,22400000.0
2006-01-10 20:20:00,0.88729,0.88814,0.88729,0.88804,66000000.0
2006-01-10 20:25:00,0.88794,0.88798,0.88774,0.8879,61800000.0
2006-01-10 20:30:00,0.8879,0.88794,0.88726,0.88768,39400000.0
2006-01-10 20:35:00,0.88757,0.88761,0.88634,0.88724,55400000.0
2006-01-10 20:40:00,0.88732,0.8874,0.88706,0.88725,45200000.0
2006-01-10 20:45:00,0.8872,0.88756,0.8872,0.88751,68800000.0
2006-01-10 20:50:00,0.88756,0.88769,0.88753,0.88769,21800000.0
2006-01-10 20:55:00,0.88769,0.88769,0.88759,0.88759,33600000.0
2006-01-10 21:00:00,0.88761,0.88761,0.88725,0.88725,36800000.0
2006-01-10 21:05:00,0.88715,0.8873,0.88703,0.88721,36800000.0
2006-01-10 21:10:00,0.88711,0.88711,0.88639,0.88692,48000000.0
2006-01-10 21:15:00,0.88688,0.88712,0.88685,0.88691,49000000.0
2006-01-10 21:20:00,0.88705,0.88734,0.88705,0.88734,38800000.0
2006-01-10 21:25:00,0.8873,0.88733,0.88675,0.88705,52800000.0
2006-01-10 21:30:00,0.88697,0.88708,0.88683,0.88693,44800000.0
2006-01-10 21:35:00,0.88696,0.88716,0.88689,0.88713,68600000.0
2006-01-10 21:40:00,0.88717,0.8872,0.88707,0.88707,33000000.0
2006-01-10 21:45:00,0.88712,0.88712,0.88685,0.88685,43600000.0
2006-01-10 21:50:00,0.88706,0.88713,0.88706,0.88709,18000000.0
2006-01-10 21:55:00,0.88705,0.88705,0.8869,0.88691,12800000.0
2006-01-10 22:00:00,0.8868,0.88688,0.88671,0.88688,36200000.0
2006-01-10 22:05:00,0.8869,0.88719,0.88682,0.88712,60800000.0
2006-01-10 22:10:00,0.88711,0.88728,0.88706,0.88728,60800000.0
2006-01-10 22:15:00,0.88723,0.88728,0.88717,0.88718,14400000.0
2006-01-10 22:20:00,0.88713,0.88713,0.88709,0.8871,16000000.0
2006-01-10 22:25:00,0.88711,0.88715,0.88708,0.88709,25600000.0
2006-01-10 22:30:00,0.88713,0.88713,0.88664,0.88696,48000000.0
2006-01-10 22:35:00,0.88697,0.88713,0.88696,0.88713,25000000.0
2006-01-10 22:40:00,0.88714,0.88714,0.88695,0.88703,43200000.0
2006-01-10 22:45:00,0.88702,0.88708,0.88658,0.88697,49000000.0
2006-01-10 22:50:00,0.88697,0.88709,0.88691,0.88703,21800000.0
2006-01-10 23:00:00,0.88696,0.88697,0.88676,0.88686,49000000.0
2006-01-10 23:05:00,0.88696,0.887,0.88676,0.88688,35600000.0
2006-01-10 23:10:00,0.88703,0.88726,0.88698,0.88719,66000000.0
2006-01-10 23:15:00,0.88726,0.88734,0.88613,0.88715,30400000.0
2006-01-10 23:20:00,0.88732,0.88732,0.88708,0.88714,35200000.0
2006-01-10 23:25:00,0.88721,0.88736,0.8871,0.8873,55400000.0
2006-01-10 23:30:00,0.88721,0.88732,0.8871,0.8872,51600000.0
2006-01-10 23:35:00,0.88719,0.88726,0.88702,0.88713,48000000.0
2006-01-10 23:40:00,0.88719,0.8872,0.88697,0.88717,49000000.0
2006-01-10 23:45:00,0.88727,0.88737,0.88636,0.88725,44200000.0
2006-01-10 23:50:00,0.88726,0.88739,0.88726,0.88739,33600000.0
2006-01-10 23:55:00,0.88745,0.88755,0.8873,0.88751,24000000.0
2006-01-11 00:30:00,0.88738,0.88744,0.88711,0.88738,51200000.0
2006-01-11 00:35:00,0.8873,0.88768,0.8873,0.88758,49000000.0
2006-01-11 00:40:00,0.88764,0.88838,0.88691,0.88762,57600000.0
2006-01-11 00:45:00,0.88769,0.88824,0.8876,0.8882,62400000.0
2006-01-11 00:50:00,0.88818,0.88821,0.88804,0.88814,36800000.0
2006-01-11 00:55:00,0.88803,0.88831,0.88799,0.88831,50000000.0
2006-01-11 01:00:00,0.88835,0.88843,0.88823,0.88839,30400000.0
2006-01-11 01:05:00,0.88848,0.88871,0.88848,0.88857,41600000.0
2006-01-11 01:10:00,0.88855,0.88861,0.88845,0.8886,32000000.0
2006-01-11 01:15:00,0.88871,0.88871,0.88848,0.88856,52800000.0
2006-01-11 01:20:00,0.88854,0.88892,0.88847,0.88886,65000000.0
2006-01-11 01:25:00,0.88886,0.88916,0.88882,0.88907,52800000.0
2006-01-11 01:30:00,0.88899,0.88906,0.88785,0.88879,46400000.0
2006-01-11 01:35:00,0.88863,0.88899,0.88766,0.88894,54400000.0
2006-01-11 01:40:00,0.88889,0.88916,0.88866,0.88889,52600000.0
2006-01-11 01:45:00,0.88894,0.88903,0.88862,0.88895,78000000.0
2006-01-11 01:50:00,0.88885,0.88902,0.88861,0.88873,59200000.0
2006-01-11 01:55:00,0.88885,0.889,0.88869,0.889,49600000.0
2006-01-11 02:00:00,0.88895,0.88915,0.88883,0.88912,43200000.0
2006-01-11 02:05:00,0.88908,0.88923,0.88876,0.88895,67200000.0
2006-01-11 02:10:00,0.88895,0.88921,0.88891,0.8891,57400000.0
2006-01-11 02:15:00,0.88908,0.88922,0.88902,0.88907,51600000.0
2006-01-11 02:20:00,0.88903,0.8894,0.88885,0.88927,67200000.0
2006-01-11 02:25:00,0.88912,0.88939,0.88898,0.88939,62400000.0
2006-01-11 02:30:00,0.88953,0.88972,0.88928,0.88951,54800000.0
2006-01-11 02:35:00,0.88954,0.8897,0.88937,0.88952,58600000.0
2006-01-11 02:40:00,0.88952,0.88953,0.88932,0.8895,48000000.0
2006-01-11 02:45:00,0.88949,0.88951,0.88923,0.88937,57600000.0
2006-01-11 02:50:00,0.8893,0.8895,0.88916,0.88949,56000000.0
2006-01-11 02:55:00,0.88958,0.88961,0.88922,0.88926,47200000.0
2006-01-11 03:00:00,0.88929,0.88977,0.88926,0.88969,58000000.0
2006-01-11 03:05:00,0.88969,0.8897,0.88927,0.88945,49000000.0
2006-01-11 03:10:00,0.88934,0.88942,0.88882,0.88882,68600000.0
2006-01-11 03:15:00,0.88887,0.88935,0.88887,0.88905,53200000.0
2006-01-11 03:20:00,0.88928,0.88928,0.8889,0.88926,44200000.0
2006-01-11 03:25:00,0.88919,0.8893,0.88907,0.88915,43200000.0
2006-01-11 03:30:00,0.88921,0.88931,0.88904,0.88925,57600000.0
2006-01-11 03:35:00,0.88911,0.88943,0.88901,0.88906,59600000.0
2006-01-11 03:40:00,0.88897,0.88921,0.88879,0.88914,57600000.0
2006-01-11 03:45:00,0.88906,0.88906,0.88874,0.88905,54800000.0
2006-01-11 03:50:00,0.88897,0.88909,0.88818,0.88884,52800000.0
2006-01-11 03:55:00,0.88884,0.88917,0.88884,0.88892,48000000.0
2006-01-11 04:00:00,0.88889,0.88912,0.88797,0.88886,37800000.0
2006-01-11 04:05:00,0.88886,0.88912,0.88877,0.88912,37200000.0
2006-01-11 04:10:00,0.88913,0.8892,0.88902,0.8891,36800000.0
2006-01-11 04:15:00,0.88907,0.88923,0.88902,0.88905,52800000.0
2006-01-11 04:20:00,0.88905,0.88923,0.88883,0.889,46800000.0
2006-01-11 04:25:00,0.88888,0.88892,0.88837,0.88837,59600000.0
2006-01-11 04:30:00,0.8884,0.88856,0.88831,0.88832,52800000.0
2006-01-11 04:35:00,0.88817,0.88826,0.88785,0.88793,44600000.0
2006-01-11 04:40:00,0.88818,0.88878,0.88818,0.88872,43600000.0
2006-01-11 04:45:00,0.8885,0.88883,0.88839,0.88863,67200000.0
2006-01-11 04:50:00,0.88857,0.88868,0.88822,0.88822,51200000.0
2006-01-11 04:55:00,0.88822,0.88832,0.88733,0.88832,43200000.0
2006-01-11 05:00:00,0.8883,0.88837,0.88795,0.88833,65600000.0
2006-01-11 05:05:00,0.88838,0.88838,0.8874,0.88741,73600000.0
2006-01-11 05:10:00,0.88739,0.88758,0.88728,0.88742,36200000.0
2006-01-11 05:15:00,0.88722,0.88722,0.8867,0.8867,56000000.0
2006-01-11 05:20:00,0.8866,0.88691,0.88637,0.88691,60800000.0
2006-01-11 05:25:00,0.88705,0.88839,0.88697,0.88836,89000000.0
2006-01-11 05:30:00,0.88833,0.88854,0.88804,0.88808,44800000.0
2006-01-11 05:35:00,0.88812,0.88839,0.88798,0.88803,54400000.0
2006-01-11 05:40:00,0.88806,0.88806,0.88742,0.88764,54400000.0
2006-01-11 05:45:00,0.88765,0.88774,0.8873,0.88754,59200000.0
2006-01-11 05:50:00,0.88754,0.88771,0.88729,0.88755,43200000.0
2006-01-11 05:55:00,0.88761,0.88772,0.88745,0.88753,61200000.0
2006-01-11 06:00:00,0.88751,0.88824,0.88727,0.88822,50600000.0
2006-01-11 06:05:00,0.88823,0.88823,0.88783,0.88796,56400000.0
2006-01-11 06:10:00,0.88787,0.88812,0.8878,0.88801,60800000.0
2006-01-11 06:15:00,0.88796,0.88833,0.88789,0.88822,57600000.0
2006-01-11 06:20:00,0.88822,0.88844,0.88815,0.88831,30400000.0
2006-01-11 06:25:00,0.88822,0.88831,0.88797,0.88804,46400000.0
2006-01-11 06:30:00,0.88823,0.88825,0.88809,0.88809,12800000.0
2006-01-11 06:35:00,0.88813,0.8882,0.88796,0.88815,48000000.0
2006-01-11 06:40:00,0.88833,0.8884,0.8882,0.88829,41600000.0
2006-01-11 06:45:00,0.88825,0.88827,0.88809,0.88827,37200000.0
2006-01-11 06:50:00,0.8882,0.88833,0.88793,0.88793,44800000.0
2006-01-11 06:55:00,0.88792,0.88812,0.88782,0.88811,45800000.0
2006-01-11 07:00:00,0.88811,0.88822,0.88744,0.88822,27400000.0
2006-01-11 07:05:00,0.88813,0.88825,0.88784,0.88801,48400000.0
2006-01-11 07:10:00,0.88803,0.88816,0.88798,0.88816,25600000.0
2006-01-11 07:15:00,0.88812,0.88852,0.88809,0.88852,48400000.0
2006-01-11 07:20:00,0.88856,0.88861,0.88754,0.88856,64400000.0
2006-01-11 07:25:00,0.88858,0.88879,0.88813,0.88831,67200000.0
2006-01-11 07:30:00,0.88842,0.88848,0.88823,0.88834,45200000.0
2006-01-11 07:35:00,0.88847,0.88861,0.88832,0.88839,56400000.0
2006-01-11 07:40:00,0.88846,0.88846,0.88823,0.88838,52200000.0
2006-01-11 07:45:00,0.88835,0.88856,0.88835,0.88846,54400000.0
2006-01-11 07:50:00,0.88839,0.88862,0.88807,0.88862,68800000.0
2006-01-11 07:55:00,0.8888,0.88891,0.8883,0.88882,70400000.0
2006-01-11 08:00:00,0.88893,0.88901,0.88865,0.88896,48000000.0
2006-01-11 08:05:00,0.88883,0.88922,0.88882,0.88912,75600000.0
2006-01-11 08:10:00,0.88912,0.88932,0.88886,0.88932,94400000.0
2006-01-11 08:15:00,0.88927,0.88928,0.88841,0.88848,83600000.0
2006-01-11 08:20:00,0.88862,0.88888,0.88847,0.88874,94400000.0
2006-01-11 08:25:00,0.88891,0.88908,0.88865,0.88898,73600000.0
2006-01-11 08:30:00,0.88873,0.88876,0.88851,0.88854,93800000.0
2006-01-11 08:35:00,0.88853,0.88898,0.88842,0.88882,111200000.0
2006-01-11 08:40:00,0.88884,0.88895,0.88872,0.88876,56000000.0
2006-01-11 08:45:00,0.88879,0.8893,0.88873,0.88896,105600000.0
2006-01-11 08:50:00,0.88907,0.88911,0.88861,0.88874,146000000.0
2006-01-11 08:55:00,0.88876,0.88877,0.8885,0.88861,81600000.0
2006-01-11 09:00:00,0.88839,0.88889,0.88832,0.88875,144400000.0
2006-01-11 09:05:00,0.88871,0.88885,0.88833,0.88843,146400000.0
2006-01-11 09:10:00,0.88842,0.88886,0.88739,0.8883,86200000.0
2006-01-11 09:15:00,0.88836,0.88883,0.88834,0.88883,178000000.0
2006-01-11 09:20:00,0.8888,0.8888,0.88844,0.88846,164600000.0
2006-01-11 09:25:00,0.88844,0.88844,0.88804,0.88814,123600000.0
2006-01-11 09:30:00,0.88832,0.88843,0.88774,0.88815,146200000.0
2006-01-11 09:35:00,0.88806,0.88892,0.88806,0.88868,184800000.0
2006-01-11 09:40:00,0.88847,0.88866,0.88774,0.88774,158200000.0
2006-01-11 09:45:00,0.88758,0.88842,0.88752,0.88842,78400000.0
2006-01-11 09:50:00,0.88838,0.88871,0.88815,0.88866,277000000.0
2006-01-11 09:55:00,0.88855,0.88868,0.88838,0.88868,181400000.0
2006-01-11 10:00:00,0.8887,0.88887,0.88843,0.88887,268200000.0
2006-01-11 10:05:00,0.88888,0.88889,0.88835,0.88848,261000000.0
2006-01-11 10:10:00,0.8885,0.88869,0.88748,0.8886,213000000.0
2006-01-11 10:15:00,0.88853,0.88885,0.8883,0.88882,226200000.0
2006-01-11 10:20:00,0.88877,0.88911,0.88843,0.88883,202800000.0
2006-01-11 10:25:00,0.88886,0.88965,0.88883,0.88957,370400000.0
2006-01-11 10:30:00,0.88941,0.88953,0.88928,0.88942,199600000.0
2006-01-11 10:35:00,0.88946,0.88994,0.88938,0.88981,101200000.0
2006-01-11 10:40:00,0.88991,0.8903,0.88991,0.89,104400000.0
2006-01-11 10:45:00,0.88991,0.89018,0.88982,0.89009,145600000.0
2006-01-11 10:50:00,0.88991,0.88999,0.88926,0.88985,150800000.0
2006-01-11 10:55:00,0.88974,0.89019,0.88965,0.88985,150400000.0
2006-01-11 11:00:00,0.88983,0.88989,0.8894,0.8896,197000000.0
2006-01-11 11:05:00,0.88945,0.88961,0.88926,0.88942,159200000.0
2006-01-11 11:10:00,0.88949,0.88961,0.88927,0.88939,236600000.0
2006-01-11 11:15:00,0.88932,0.88962,0.8892,0.88948,62200000.0
2006-01-11 11:20:00,0.88975,0.88976,0.88942,0.88969,226000000.0
2006-01-11 11:25:00,0.88968,0.88968,0.88946,0.88962,170600000.0
2006-01-11 11:30:00,0.88979,0.89022,0.88979,0.8901,171200000.0
2006-01-11 11:35:00,0.89007,0.89007,0.8897,0.88984,207600000.0
2006-01-11 11:40:00,0.88977,0.88979,0.88949,0.88959,169600000.0
2006-01-11 11:45:00,0.88952,0.88982,0.88939,0.8897,168800000.0
2006-01-11 11:50:00,0.88967,0.89025,0.88963,0.89025,135200000.0
2006-01-11 11:55:00,0.89021,0.89036,0.89007,0.89022,236800000.0
2006-01-11 12:00:00,0.89022,0.89028,0.89003,0.89025,110800000.0
2006-01-11 12:05:00,0.89025,0.89049,0.89013,0.8903,92800000.0
2006-01-11 12:10:00,0.89026,0.89065,0.89023,0.89047,108800000.0
2006-01-11 12:15:00,0.89045,0.89076,0.89045,0.89047,206200000.0
2006-01-11 12:20:00,0.89046,0.89063,0.8902,0.89025,198400000.0
2006-01-11 12:25:00,0.89028,0.89083,0.88952,0.88952,180800000.0
2006-01-11 12:30:00,0.89009,0.89022,0.88994,0.88994,149200000.0
2006-01-11 12:35:00,0.88983,0.88987,0.88953,0.88957,165000000.0
2006-01-11 12:40:00,0.88935,0.88935,0.88892,0.88898,97200000.0
2006-01-11 12:45:00,0.88903,0.88903,0.88872,0.88872,205800000.0
2006-01-11 12:50:00,0.8888,0.88923,0.88814,0.88904,106600000.0
2006-01-11 12:55:00,0.88904,0.88919,0.88878,0.88916,112000000.0
2006-01-11 13:00:00,0.88932,0.88939,0.889,0.88929,101800000.0
2006-01-11 13:05:00,0.88944,0.88949,0.88919,0.88919,133200000.0
2006-01-11 13:10:00,0.88917,0.88965,0.88917,0.88929,115200000.0
2006-01-11 13:15:00,0.88933,0.88954,0.88921,0.88934,245000000.0
2006-01-11 13:20:00,0.88934,0.8897,0.88921,0.88953,158000000.0
2006-01-11 13:25:00,0.88954,0.8899,0.88954,0.88978,132600000.0
2006-01-11 13:30:00,0.88973,0.88985,0.8895,0.88966,107600000.0
2006-01-11 13:35:00,0.88969,0.88973,0.88918,0.8894,138400000.0
2006-01-11 13:40:00,0.8893,0.88943,0.88899,0.8894,157000000.0
2006-01-11 13:45:00,0.88948,0.88993,0.88939,0.88989,112400000.0
2006-01-11 13:50:00,0.89007,0.89016,0.88978,0.88978,102400000.0
2006-01-11 13:55:00,0.8896,0.88965,0.88942,0.88945,163600000.0
2006-01-11 14:00:00,0.88943,0.88964,0.88926,0.88964,120200000.0
2006-01-11 14:05:00,0.88972,0.88982,0.88965,0.88977,83600000.0
2006-01-11 14:10:00,0.88975,0.88975,0.88932,0.88942,93600000.0
2006-01-11 14:15:00,0.88948,0.88951,0.88915,0.88948,110400000.0
2006-01-11 14:20:00,0.88932,0.88945,0.88911,0.88936,124000000.0
2006-01-11 14:25:00,0.88934,0.88934,0.88885,0.88885,100800000.0
2006-01-11 14:30:00,0.88881,0.88903,0.88861,0.88863,65600000.0
2006-01-11 14:35:00,0.88844,0.88913,0.88838,0.88901,72400000.0
2006-01-11 14:40:00,0.88902,0.88929,0.88899,0.88906,62800000.0
2006-01-11 14:45:00,0.88904,0.88925,0.88886,0.88924,57600000.0
2006-01-11 14:50:00,0.88939,0.88956,0.88909,0.88935,67600000.0
2006-01-11 14:55:00,0.88944,0.88951,0.88921,0.88925,51200000.0
2006-01-11 15:00:00,0.88932,0.8895,0.88851,0.88914,66000000.0
2006-01-11 15:05:00,0.88915,0.88918,0.88828,0.88906,70400000.0
2006-01-11 15:10:00,0.88898,0.88904,0.88884,0.88902,50600000.0
2006-01-11 15:15:00,0.88914,0.88926,0.88894,0.88926,64400000.0
2006-01-11 15:20:00,0.88918,0.88918,0.88848,0.88873,71400000.0
2006-01-11 15:25:00,0.88874,0.88899,0.88853,0.88868,71800000.0
2006-01-11 15:30:00,0.88873,0.88957,0.88862,0.88957,58000000.0
2006-01-11 15:35:00,0.88959,0.88971,0.8892,0.8892,66600000.0
2006-01-11 15:40:00,0.88923,0.88942,0.88914,0.88914,67200000.0
2006-01-11 15:45:00,0.88915,0.88943,0.88896,0.88916,72000000.0
2006-01-11 15:50:00,0.88925,0.88936,0.88904,0.88915,57600000.0
2006-01-11 15:55:00,0.88929,0.88938,0.88896,0.88906,70800000.0
2006-01-11 16:00:00,0.88907,0.88947,0.88823,0.88926,56000000.0
2006-01-11 16:05:00,0.88932,0.88995,0.88919,0.88994,72000000.0
2006-01-11 16:10:00,0.88981,0.89003,0.88975,0.88982,68800000.0
2006-01-11 16:15:00,0.88982,0.89022,0.88921,0.88969,61800000.0
2006-01-11 16:20:00,0.88976,0.89044,0.88976,0.89021,68600000.0
2006-01-11 16:25:00,0.89009,0.89009,0.88957,0.88965,57600000.0
2006-01-11 16:30:00,0.88971,0.88988,0.88939,0.88964,62200000.0
2006-01-11 16:35:00,0.88973,0.88977,0.8887,0.88945,72000000.0
2006-01-11 16:40:00,0.88964,0.88994,0.88937,0.88937,70400000.0
2006-01-11 16:45:00,0.88932,0.88974,0.88928,0.88974,77600000.0
2006-01-11 16:50:00,0.88964,0.88983,0.88953,0.88962,57600000.0
2006-01-11 16:55:00,0.88958,0.88996,0.88949,0.88974,65400000.0
2006-01-11 17:00:00,0.88968,0.88974,0.88934,0.88964,65600000.0
2006-01-11 17:05:00,0.88958,0.8897,0.88921,0.8893,61800000.0
2006-01-11 17:10:00,0.88931,0.88949,0.88916,0.88949,65600000.0
2006-01-11 17:15:00,0.88953,0.88964,0.88903,0.88929,67400000.0
2006-01-11 17:20:00,0.8892,0.88931,0.88873,0.88893,69200000.0
2006-01-11 17:25:00,0.88894,0.88898,0.88867,0.88868,46800000.0
2006-01-11 17:30:00,0.88872,0.88888,0.88817,0.88846,68800000.0
2006-01-11 17:35:00,0.8883,0.88849,0.88802,0.88832,64000000.0
2006-01-11 17:40:00,0.88842,0.88872,0.88832,0.88866,62800000.0
2006-01-11 17:45:00,0.88861,0.8895,0.88859,0.88934,70800000.0
2006-01-11 17:50:00,0.88925,0.88955,0.88925,0.8894,62400000.0
2006-01-11 17:55:00,0.88924,0.88932,0.88898,0.88905,61200000.0
2006-01-11 18:00:00,0.88898,0.88948,0.88869,0.88931,69600000.0
2006-01-11 18:05:00,0.88924,0.8895,0.88921,0.88929,67200000.0
2006-01-11 18:10:00,0.88929,0.8894,0.88907,0.88932,48000000.0
2006-01-11 18:15:00,0.88928,0.89008,0.88928,0.89003,64000000.0
2006-01-11 18:20:00,0.89011,0.89025,0.88921,0.88926,65600000.0
2006-01-11 18:25:00,0.88919,0.88955,0.88814,0.88862,67600000.0
2006-01-11 18:30:00,0.88865,0.88871,0.88839,0.88862,68800000.0
2006-01-11 18:35:00,0.88861,0.88864,0.88814,0.8884,56000000.0
2006-01-11 18:40:00,0.88839,0.88846,0.88789,0.88789,72400000.0
2006-01-11 18:45:00,0.88789,0.88815,0.88701,0.88775,56000000.0
2006-01-11 18:50:00,0.8877,0.8877,0.88649,0.88732,75600000.0
2006-01-11 18:55:00,0.88725,0.88748,0.8869,0.88721,63800000.0
2006-01-11 19:00:00,0.88728,0.88749,0.88699,0.88726,66000000.0
2006-01-11 19:05:00,0.88713,0.88776,0.88698,0.88768,68800000.0
2006-01-11 19:10:00,0.8875,0.88793,0.8875,0.8878,60800000.0
2006-01-11 19:15:00,0.88784,0.88784,0.88613,0.88712,57600000.0
2006-01-11 19:20:00,0.88739,0.88775,0.88701,0.88768,57800000.0
2006-01-11 19:25:00,0.88772,0.88817,0.8877,0.88802,56800000.0
2006-01-11 19:30:00,0.88799,0.8882,0.8876,0.88816,62400000.0
2006-01-11 19:35:00,0.88801,0.88803,0.88764,0.88792,48000000.0
2006-01-11 19:40:00,0.88792,0.88792,0.88753,0.88762,47200000.0
2006-01-11 19:45:00,0.88762,0.88762,0.88669,0.88733,38400000.0
2006-01-11 19:50:00,0.88733,0.88792,0.88717,0.88792,69200000.0
2006-01-11 19:55:00,0.88797,0.88797,0.88734,0.88744,57600000.0
2006-01-11 20:00:00,0.88751,0.88764,0.88726,0.88758,69800000.0
2006-01-11 20:05:00,0.88751,0.88769,0.88751,0.88752,30800000.0
2006-01-11 20:10:00,0.88757,0.88763,0.8875,0.88756,27200000.0
2006-01-11 20:15:00,0.8875,0.88752,0.88736,0.88749,35200000.0
2006-01-11 20:20:00,0.88745,0.88802,0.88743,0.88802,65600000.0
2006-01-11 20:25:00,0.8881,0.8882,0.88797,0.88797,61800000.0
2006-01-11 20:30:00,0.88799,0.88821,0.8877,0.8877,44800000.0
2006-01-11 20:35:00,0.88794,0.88797,0.88763,0.88781,46400000.0
2006-01-11 20:40:00,0.88787,0.88787,0.88762,0.88768,59200000.0
2006-01-11 20:45:00,0.88758,0.88773,0.88755,0.8876,52200000.0
2006-01-11 20:50:00,0.88748,0.88763,0.88739,0.88757,60800000.0
2006-01-11 20:55:00,0.88759,0.88793,0.88755,0.8878,44800000.0
2006-01-11 21:00:00,0.88788,0.88804,0.88771,0.88797,46400000.0
2006-01-11 21:05:00,0.88802,0.88838,0.88802,0.88823,64000000.0
2006-01-11 21:10:00,0.88835,0.88865,0.88774,0.88846,32000000.0
2006-01-11 21:15:00,0.88835,0.88836,0.88821,0.8883,30800000.0
2006-01-11 21:20:00,0.88817,0.88827,0.88806,0.88823,43200000.0
2006-01-11 21:25:00,0.8882,0.88829,0.88736,0.88775,53200000.0
2006-01-11 21:30:00,0.88786,0.8882,0.88786,0.88811,45200000.0
2006-01-11 21:35:00,0.88816,0.88835,0.88805,0.88835,55400000.0
2006-01-11 21:40:00,0.88833,0.88847,0.88828,0.88847,54400000.0
2006-01-11 21:45:00,0.8885,0.88879,0.8885,0.88878,43200000.0
2006-01-11 21:50:00,0.88887,0.88889,0.88872,0.88888,20200000.0
2006-01-11 21:55:00,0.88889,0.88902,0.88882,0.88902,45200000.0
2006-01-11 22:00:00,0.88909,0.88932,0.88908,0.8893,36800000.0
2006-01-11 22:05:00,0.88935,0.88958,0.88931,0.88949,60800000.0
2006-01-11 22:10:00,0.8895,0.8895,0.88922,0.88928,40000000.0
2006-01-11 22:15:00,0.88927,0.8893,0.88899,0.88914,20800000.0
2006-01-11 22:20:00,0.88927,0.88944,0.88924,0.88931,27200000.0
2006-01-11 22:25:00,0.88929,0.8893,0.88917,0.88921,24000000.0
2006-01-11 22:30:00,0.88913,0.88917,0.88904,0.88912,28200000.0
2006-01-11 22:35:00,0.88916,0.88935,0.88916,0.88927,36800000.0
2006-01-11 22:45:00,0.88926,0.88937,0.88895,0.88933,19200000.0
2006-01-11 22:50:00,0.88936,0.88947,0.88931,0.88942,30400000.0
2006-01-11 22:55:00,0.88942,0.88943,0.88925,0.88927,32400000.0
2006-01-11 23:00:00,0.88927,0.8896,0.88906,0.88938,54800000.0
2006-01-11 23:05:00,0.88946,0.88951,0.88929,0.88946,34000000.0
2006-01-11 23:10:00,0.8894,0.88948,0.88937,0.88941,20800000.0
2006-01-11 23:15:00,0.88941,0.88947,0.88815,0.88912,43200000.0
2006-01-11 23:20:00,0.88941,0.88946,0.88926,0.88935,37600000.0
2006-01-11 23:25:00,0.8893,0.88945,0.8893,0.88942,20800000.0
2006-01-11 23:30:00,0.88938,0.88951,0.88938,0.88943,12800000.0
2006-01-11 23:35:00,0.8894,0.88943,0.88927,0.88943,27200000.0
2006-01-11 23:40:00,0.88947,0.8898,0.88946,0.8898,46800000.0
2006-01-11 23:45:00,0.88978,0.88993,0.88896,0.88968,32000000.0
2006-01-11 23:50:00,0.88953,0.88972,0.88952,0.88965,46400000.0
2006-01-11 23:55:00,0.88959,0.88959,0.88929,0.88929,34600000.0
2006-01-12 00:30:00,0.88922,0.88922,0.88741,0.88755,46800000.0
2006-01-12 00:35:00,0.88741,0.88797,0.88741,0.88784,49600000.0
2006-01-12 00:40:00,0.88786,0.88795,0.8868,0.88783,58000000.0
2006-01-12 00:45:00,0.88788,0.88794,0.88769,0.88772,51000000.0
2006-01-12 00:50:00,0.88763,0.88771,0.88746,0.88764,62800000.0
2006-01-12 00:55:00,0.88766,0.88771,0.88749,0.88757,67200000.0
2006-01-12 01:00:00,0.88768,0.88791,0.88757,0.88777,51200000.0
2006-01-12 01:05:00,0.88776,0.88785,0.88768,0.8878,36800000.0
2006-01-12 01:10:00,0.88787,0.8881,0.88776,0.88798,43200000.0
2006-01-12 01:15:00,0.88804,0.88805,0.88792,0.88797,30400000.0
2006-01-12 01:20:00,0.88789,0.88789,0.88769,0.88779,53800000.0
2006-01-12 01:25:00,0.88776,0.88776,0.88739,0.88761,48000000.0
2006-01-12 01:30:00,0.88748,0.88757,0.88657,0.88751,60200000.0
2006-01-12 01:35:00,0.8874,0.88748,0.88729,0.88747,43600000.0
2006-01-12 01:40:00,0.88752,0.88769,0.88741,0.88765,48400000.0
2006-01-12 01:45:00,0.88762,0.88762,0.88721,0.88757,76800000.0
2006-01-12 01:50:00,0.8876,0.88812,0.88751,0.8881,59200000.0
2006-01-12 01:55:00,0.88805,0.88811,0.88788,0.88792,49600000.0
2006-01-12 02:00:00,0.88776,0.88803,0.88769,0.88794,35200000.0
2006-01-12 02:05:00,0.88789,0.88824,0.88762,0.88801,67600000.0
2006-01-12 02:10:00,0.88808,0.88814,0.88759,0.88771,51200000.0
2006-01-12 02:15:00,0.88775,0.88784,0.88751,0.88765,64000000.0
2006-01-12 02:20:00,0.88761,0.88796,0.88758,0.88788,43200000.0
2006-01-12 02:25:00,0.88796,0.88796,0.88747,0.88748,49600000.0
2006-01-12 02:30:00,0.88758,0.88836,0.88753,0.88836,48400000.0
2006-01-12 02:35:00,0.88826,0.88859,0.88821,0.88832,48400000.0
2006-01-12 02:40:00,0.88837,0.88844,0.88825,0.88839,51200000.0
2006-01-12 02:45:00,0.88828,0.88845,0.88819,0.8883,44200000.0
2006-01-12 02:50:00,0.88829,0.88844,0.88799,0.88805,51200000.0
2006-01-12 02:55:00,0.88786,0.8882,0.88781,0.88815,57600000.0
2006-01-12 03:00:00,0.8882,0.88823,0.8877,0.88775,56400000.0
2006-01-12 03:05:00,0.88788,0.88809,0.88773,0.88802,60600000.0
2006-01-12 03:10:00,0.88797,0.88801,0.88779,0.88786,52800000.0
2006-01-12 03:15:00,0.88794,0.88834,0.88794,0.88807,52800000.0
2006-01-12 03:20:00,0.88812,0.88831,0.88801,0.88812,56000000.0
2006-01-12 03:25:00,0.88823,0.88828,0.88782,0.88784,58000000.0
2006-01-12 03:30:00,0.88803,0.88811,0.88777,0.88783,59200000.0
2006-01-12 03:35:00,0.88762,0.88794,0.88753,0.88782,59400000.0
2006-01-12 03:40:00,0.88761,0.88797,0.88742,0.88779,57600000.0
2006-01-12 03:45:00,0.88785,0.88791,0.88746,0.88746,52800000.0
2006-01-12 03:50:00,0.88756,0.88851,0.88738,0.88802,64000000.0
2006-01-12 03:55:00,0.88787,0.88844,0.88778,0.88844,56000000.0
2006-01-12 04:00:00,0.88816,0.88828,0.88704,0.88828,49600000.0
2006-01-12 04:05:00,0.88834,0.88855,0.88823,0.88855,41000000.0
2006-01-12 04:10:00,0.88853,0.88865,0.88831,0.88844,59200000.0
2006-01-12 04:15:00,0.88837,0.8884,0.88821,0.88834,35200000.0
2006-01-12 04:20:00,0.88833,0.88903,0.88807,0.88874,62200000.0
2006-01-12 04:25:00,0.88886,0.8892,0.88877,0.88877,58600000.0
2006-01-12 04:30:00,0.88886,0.88892,0.88865,0.88865,38800000.0
2006-01-12 04:35:00,0.88857,0.88869,0.88843,0.88843,48800000.0
2006-01-12 04:40:00,0.88845,0.88864,0.88835,0.88853,47400000.0
2006-01-12 04:45:00,0.88846,0.8886,0.88846,0.8885,28800000.0
2006-01-12 04:50:00,0.88855,0.88868,0.88836,0.8884,64400000.0
2006-01-12 04:55:00,0.88853,0.88865,0.88765,0.88844,56000000.0
2006-01-12 05:00:00,0.88838,0.88885,0.88832,0.88881,54400000.0
2006-01-12 05:05:00,0.88882,0.88893,0.88858,0.8886,70800000.0
2006-01-12 05:10:00,0.8885,0.88871,0.88835,0.88847,44800000.0
2006-01-12 05:15:00,0.88846,0.88847,0.88801,0.88831,56000000.0
2006-01-12 05:20:00,0.88835,0.88842,0.88812,0.88834,49000000.0
2006-01-12 05:30:00,0.88834,0.88852,0.88823,0.88848,35200000.0
2006-01-12 05:35:00,0.88842,0.88858,0.88842,0.88858,11200000.0
2006-01-12 05:40:00,0.88869,0.88891,0.8885,0.88873,54800000.0
2006-01-12 05:45:00,0.8888,0.88898,0.88871,0.88898,42600000.0
2006-01-12 05:50:00,0.88898,0.88901,0.88879,0.88891,24000000.0
2006-01-12 05:55:00,0.88893,0.88911,0.88885,0.88907,40000000.0
2006-01-12 06:00:00,0.88906,0.88906,0.88878,0.88879,22800000.0
2006-01-12 06:05:00,0.88888,0.88905,0.8888,0.88897,40000000.0
2006-01-12 06:10:00,0.88888,0.88909,0.88886,0.88896,32000000.0
2006-01-12 06:15:00,0.88897,0.88916,0.88894,0.88915,59200000.0
2006-01-12 06:20:00,0.88911,0.88917,0.88902,0.88912,20800000.0
2006-01-12 06:25:00,0.88916,0.88929,0.88907,0.88921,19200000.0
2006-01-12 06:30:00,0.8893,0.88945,0.88914,0.88941,27600000.0
2006-01-12 06:35:00,0.88945,0.88948,0.8892,0.88921,33600000.0
2006-01-12 06:40:00,0.88919,0.88954,0.88919,0.88943,58600000.0
2006-01-12 06:45:00,0.88948,0.88959,0.88934,0.88959,57600000.0
2006-01-12 06:50:00,0.88967,0.88979,0.88946,0.88953,64000000.0
2006-01-12 06:55:00,0.88951,0.88951,0.88922,0.88935,50000000.0
2006-01-12 07:00:00,0.88938,0.88945,0.88867,0.88909,58600000.0
2006-01-12 07:05:00,0.88902,0.88915,0.88897,0.88911,54800000.0
2006-01-12 07:10:00,0.88912,0.88938,0.88909,0.88923,65200000.0
2006-01-12 07:15:00,0.8891,0.88924,0.88904,0.88924,48000000.0
2006-01-12 07:20:00,0.88921,0.88923,0.88804,0.88906,63400000.0
2006-01-12 07:25:00,0.88899,0.88909,0.8889,0.88902,46400000.0
2006-01-12 07:30:00,0.88902,0.88927,0.88902,0.8892,34000000.0
2006-01-12 07:35:00,0.88917,0.88917,0.88892,0.88899,27200000.0
2006-01-12 07:40:00,0.88898,0.88923,0.88887,0.88908,65600000.0
2006-01-12 07:45:00,0.88912,0.88915,0.88892,0.88909,64000000.0
2006-01-12 07:50:00,0.88912,0.88918,0.88888,0.88909,69400000.0
2006-01-12 07:55:00,0.88911,0.88912,0.88864,0.88912,57600000.0
2006-01-12 08:00:00,0.88929,0.88932,0.88889,0.88899,59200000.0
2006-01-12 08:05:00,0.88888,0.88966,0.88873,0.88966,75200000.0
2006-01-12 08:10:00,0.88968,0.89011,0.8896,0.88989,94400000.0
2006-01-12 08:15:00,0.8898,0.8898,0.88942,0.88955,83200000.0
2006-01-12 08:20:00,0.88939,0.88976,0.88926,0.88932,94400000.0
2006-01-12 08:25:00,0.88933,0.88936,0.88899,0.88918,88000000.0
2006-01-12 08:30:00,0.88923,0.88936,0.88906,0.88922,83600000.0
2006-01-12 08:35:00,0.8893,0.88958,0.88921,0.88952,111400000.0
2006-01-12 08:40:00,0.88967,0.89,0.88942,0.88994,83600000.0
2006-01-12 08:45:00,0.88974,0.8898,0.88933,0.88948,106000000.0
2006-01-12 08:50:00,0.88944,0.88961,0.88931,0.88961,158400000.0
2006-01-12 08:55:00,0.88965,0.8897,0.88938,0.88954,134200000.0
2006-01-12 09:00:00,0.88952,0.88964,0.88909,0.88915,145000000.0
2006-01-12 09:05:00,0.88911,0.88938,0.88878,0.88906,145000000.0
2006-01-12 09:10:00,0.88916,0.88935,0.88834,0.88927,87200000.0
2006-01-12 09:15:00,0.88923,0.88964,0.88916,0.88964,177400000.0
2006-01-12 09:20:00,0.8896,0.88987,0.88941,0.88962,173600000.0
2006-01-12 09:25:00,0.88967,0.88987,0.88956,0.88974,192200000.0
2006-01-12 09:30:00,0.8896,0.88967,0.88943,0.88957,146000000.0
2006-01-12 09:35:00,0.88962,0.88992,0.88931,0.88931,231200000.0
2006-01-12 09:40:00,0.88909,0.88958,0.88903,0.88947,140200000.0
2006-01-12 09:45:00,0.88932,0.88951,0.88887,0.88895,131000000.0
2006-01-12 09:50:00,0.88905,0.8893,0.88898,0.88908,280000000.0
2006-01-12 09:55:00,0.88908,0.88912,0.88801,0.88901,237000000.0
2006-01-12 10:00:00,0.88905,0.88939,0.88903,0.88912,267000000.0
2006-01-12 10:05:00,0.88912,0.88936,0.889,0.88916,261600000.0
2006-01-12 10:10:00,0.8892,0.88937,0.88826,0.88902,201400000.0
2006-01-12 10:15:00,0.889,0.88912,0.88841,0.88859,227600000.0
2006-01-12 10:20:00,0.88884,0.88904,0.88849,0.88904,201600000.0
2006-01-12 10:25:00,0.88907,0.88907,0.88863,0.88893,371200000.0
2006-01-12 10:30:00,0.88898,0.88955,0.88898,0.88951,200200000.0
2006-01-12 10:35:00,0.8895,0.88981,0.88943,0.88971,102400000.0
2006-01-12 10:40:00,0.88976,0.8902,0.88976,0.89006,103400000.0
2006-01-12 10:45:00,0.89009,0.89012,0.88987,0.89,109200000.0
2006-01-12 10:50:00,0.89,0.89013,0.88979,0.88987,141800000.0
2006-01-12 10:55:00,0.8898,0.88993,0.88944,0.88946,198000000.0
2006-01-12 11:00:00,0.88948,0.88973,0.88946,0.88957,181800000.0
2006-01-12 11:05:00,0.88958,0.88967,0.88929,0.88929,159400000.0
2006-01-12 11:10:00,0.88915,0.88934,0.88871,0.88934,237600000.0
2006-01-12 11:15:00,0.88932,0.88963,0.88918,0.88931,62400000.0
2006-01-12 11:20:00,0.88943,0.88969,0.88924,0.88925,221200000.0
2006-01-12 11:25:00,0.88941,0.88978,0.88938,0.88958,171000000.0
2006-01-12 11:30:00,0.88952,0.88981,0.88922,0.88953,170400000.0
2006-01-12 11:35:00,0.88959,0.88987,0.88946,0.88978,207000000.0
2006-01-12 11:40:00,0.88987,0.89068,0.88983,0.89055,168400000.0
2006-01-12 11:45:00,0.89056,0.89113,0.89056,0.89105,172000000.0
2006-01-12 11:50:00,0.8912,0.8913,0.8906,0.89082,169000000.0
2006-01-12 11:55:00,0.89075,0.89077,0.89022,0.89039,237600000.0
2006-01-12 12:00:00,0.89054,0.8913,0.89042,0.89128,143400000.0
2006-01-12 12:05:00,0.89136,0.89136,0.89079,0.89101,93200000.0
2006-01-12 12:10:00,0.89104,0.89134,0.89085,0.89097,107200000.0
2006-01-12 12:15:00,0.89095,0.891,0.89046,0.89058,207400000.0
2006-01-12 12:20:00,0.89052,0.89064,0.88983,0.88996,198400000.0
2006-01-12 12:25:00,0.8899,0.89084,0.88956,0.88964,250600000.0
2006-01-12 12:30:00,0.89057,0.89057,0.88956,0.89043,194000000.0
2006-01-12 12:35:00,0.89045,0.89125,0.8903,0.89092,164600000.0
2006-01-12 12:40:00,0.89086,0.8914,0.89086,0.89128,100800000.0
2006-01-12 12:45:00,0.8912,0.8912,0.89033,0.89036,205600000.0
2006-01-12 12:50:00,0.8906,0.89061,0.88993,0.89004,106600000.0
2006-01-12 12:55:00,0.89012,0.89028,0.88993,0.89012,120400000.0
2006-01-12 13:00:00,0.89017,0.89048,0.89006,0.89048,102200000.0
2006-01-12 13:05:00,0.89048,0.89052,0.89035,0.8905,133200000.0
2006-01-12 13:10:00,0.8904,0.89051,0.89033,0.89041,115200000.0
2006-01-12 13:15:00,0.89049,0.8908,0.89047,0.89068,244800000.0
2006-01-12 13:20:00,0.89056,0.89071,0.89039,0.89071,158800000.0
2006-01-12 13:25:00,0.89068,0.89108,0.89068,0.89093,189600000.0
2006-01-12 13:30:00,0.89096,0.89096,0.89046,0.89079,107600000.0
2006-01-12 13:35:00,0.89079,0.8908,0.89058,0.89067,94400000.0
2006-01-12 13:40:00,0.89075,0.89102,0.89073,0.89074,156200000.0
2006-01-12 13:45:00,0.89079,0.89108,0.89073,0.89097,64000000.0
2006-01-12 13:50:00,0.89109,0.89109,0.89061,0.89078,102800000.0
2006-01-12 13:55:00,0.89074,0.89105,0.89067,0.89105,122000000.0
2006-01-12 14:00:00,0.89124,0.89124,0.89079,0.89079,109200000.0
2006-01-12 14:05:00,0.89087,0.89127,0.89075,0.89102,123600000.0
2006-01-12 14:10:00,0.89106,0.89138,0.89084,0.89098,121000000.0
2006-01-12 14:15:00,0.89087,0.89131,0.89082,0.89106,110600000.0
2006-01-12 14:20:00,0.89103,0.89109,0.89088,0.89092,124200000.0
2006-01-12 14:25:00,0.89088,0.89124,0.89059,0.89123,99600000.0
2006-01-12 14:30:00,0.89122,0.89139,0.89075,0.89078,65600000.0
2006-01-12 14:35:00,0.8909,0.89116,0.89083,0.89097,73600000.0
2006-01-12 14:40:00,0.89096,0.89116,0.89079,0.89099,62800000.0
2006-01-12 14:45:00,0.891,0.89123,0.8906,0.8907,57600000.0
2006-01-12 14:50:00,0.89078,0.89114,0.89062,0.89105,66600000.0
2006-01-12 14:55:00,0.89103,0.89111,0.8909,0.89093,40000000.0
2006-01-12 15:00:00,0.89098,0.89129,0.89005,0.89107,67600000.0
2006-01-12 15:05:00,0.89112,0.89112,0.8903,0.89099,70400000.0
2006-01-12 15:10:00,0.891,0.89146,0.891,0.89119,50600000.0
2006-01-12 15:15:00,0.8912,0.89138,0.89095,0.89122,63400000.0
2006-01-12 15:20:00,0.89122,0.89127,0.89063,0.89096,72000000.0
2006-01-12 15:25:00,0.89106,0.89144,0.8909,0.8912,66000000.0
2006-01-12 15:30:00,0.89132,0.89134,0.89083,0.89113,57600000.0
2006-01-12 15:35:00,0.89087,0.89143,0.89079,0.89114,67200000.0
2006-01-12 15:40:00,0.89099,0.89126,0.89051,0.89113,67000000.0
2006-01-12 15:45:00,0.89124,0.8917,0.8911,0.89156,71400000.0
2006-01-12 15:50:00,0.89146,0.89188,0.89129,0.89154,70400000.0
2006-01-12 15:55:00,0.89174,0.89191,0.89119,0.89191,70400000.0
2006-01-12 16:00:00,0.89187,0.89245,0.89135,0.89155,67600000.0
2006-01-12 16:05:00,0.89181,0.89255,0.89179,0.89214,71400000.0
2006-01-12 16:10:00,0.89195,0.89195,0.89134,0.89167,68600000.0
2006-01-12 16:15:00,0.8918,0.89288,0.89122,0.89274,62800000.0
2006-01-12 16:20:00,0.89254,0.89291,0.89251,0.89251,68800000.0
2006-01-12 16:25:00,0.89256,0.89471,0.89247,0.89471,62400000.0
2006-01-12 16:30:00,0.89442,0.89442,0.8933,0.89398,62400000.0
2006-01-12 16:35:00,0.89397,0.89397,0.89287,0.89287,72000000.0
2006-01-12 16:40:00,0.89289,0.89324,0.8927,0.89307,70400000.0
2006-01-12 16:45:00,0.89307,0.89323,0.89284,0.8929,76800000.0
2006-01-12 16:50:00,0.8928,0.89348,0.8928,0.89337,57600000.0
2006-01-12 16:55:00,0.8934,0.89384,0.89335,0.89379,65600000.0
2006-01-12 17:00:00,0.89367,0.89454,0.89367,0.89448,65600000.0
2006-01-12 17:05:00,0.89439,0.89492,0.89418,0.89474,62400000.0
2006-01-12 17:10:00,0.89453,0.89457,0.89402,0.89426,65600000.0
2006-01-12 17:15:00,0.89426,0.89426,0.89364,0.89375,67600000.0
2006-01-12 17:20:00,0.89378,0.89395,0.89356,0.89376,68200000.0
2006-01-12 17:25:00,0.89353,0.89356,0.89281,0.89298,58600000.0
2006-01-12 17:30:00,0.89292,0.89313,0.8928,0.8928,68800000.0
2006-01-12 17:35:00,0.89277,0.89333,0.89277,0.89303,64000000.0
2006-01-12 17:40:00,0.89311,0.89337,0.89269,0.89323,62800000.0
2006-01-12 17:45:00,0.89321,0.89342,0.8929,0.89293,70400000.0
2006-01-12 17:50:00,0.89289,0.89289,0.89226,0.89226,62600000.0
2006-01-12 17:55:00,0.89236,0.89241,0.89098,0.89113,60800000.0
2006-01-12 18:00:00,0.89112,0.89157,0.89081,0.89113,60800000.0
2006-01-12 18:05:00,0.89114,0.89148,0.89108,0.89131,67600000.0
2006-01-12 18:10:00,0.89124,0.89173,0.89118,0.89136,59600000.0
2006-01-12 18:15:00,0.89126,0.89163,0.89113,0.89125,64000000.0
2006-01-12 18:20:00,0.89126,0.89147,0.89086,0.8911,65600000.0
2006-01-12 18:25:00,0.89106,0.89201,0.89073,0.89152,67200000.0
2006-01-12 18:30:00,0.89154,0.89154,0.89107,0.89119,52800000.0
2006-01-12 18:35:00,0.89109,0.89109,0.89069,0.89085,56800000.0
2006-01-12 18:40:00,0.89097,0.89108,0.89068,0.89074,56000000.0
2006-01-12 18:45:00,0.89076,0.89101,0.89025,0.89038,52200000.0
2006-01-12 18:50:00,0.89044,0.89092,0.88958,0.89089,43200000.0
2006-01-12 18:55:00,0.89087,0.89087,0.89051,0.89062,48000000.0
2006-01-12 19:00:00,0.89058,0.89058,0.88963,0.89,65000000.0
2006-01-12 19:05:00,0.88994,0.89017,0.88969,0.88996,55400000.0
2006-01-12 19:10:00,0.88987,0.8901,0.88968,0.88972,61200000.0
2006-01-12 19:15:00,0.89003,0.89074,0.89003,0.89065,44800000.0
2006-01-12 19:20:00,0.89067,0.89142,0.89067,0.89134,46400000.0
2006-01-12 19:25:00,0.89149,0.89151,0.89121,0.89133,65000000.0
2006-01-12 19:30:00,0.8913,0.8913,0.89084,0.89115,62400000.0
2006-01-12 19:35:00,0.89113,0.8915,0.89085,0.89126,60800000.0
2006-01-12 19:40:00,0.8913,0.89144,0.89104,0.89115,60800000.0
2006-01-12 19:45:00,0.89122,0.89127,0.89078,0.89112,70400000.0
2006-01-12 19:50:00,0.89106,0.89135,0.89106,0.89134,56000000.0
2006-01-12 19:55:00,0.89127,0.89138,0.89115,0.89126,45200000.0
2006-01-12 20:00:00,0.89136,0.89139,0.89103,0.89138,70400000.0
2006-01-12 20:05:00,0.8913,0.89193,0.8913,0.89189,46400000.0
2006-01-12 20:10:00,0.89184,0.89189,0.8915,0.8915,41600000.0
2006-01-12 20:15:00,0.8915,0.89154,0.89121,0.89125,69800000.0
2006-01-12 20:20:00,0.89119,0.89124,0.8906,0.89062,65600000.0
2006-01-12 20:25:00,0.89055,0.89055,0.89024,0.89034,62400000.0
2006-01-12 20:30:00,0.89038,0.89069,0.89033,0.89042,46400000.0
2006-01-12 20:35:00,0.89066,0.89069,0.89048,0.89059,35200000.0
2006-01-12 20:40:00,0.89061,0.89098,0.89051,0.8908,62800000.0
2006-01-12 20:45:00,0.89073,0.89132,0.8907,0.89122,68800000.0
2006-01-12 20:50:00,0.89118,0.89126,0.89114,0.89119,24000000.0
2006-01-12 20:55:00,0.89111,0.89118,0.89098,0.89108,44800000.0
2006-01-12 21:00:00,0.89109,0.89118,0.89097,0.89111,59600000.0
2006-01-12 21:05:00,0.89108,0.89132,0.89108,0.89132,22400000.0
2006-01-12 21:10:00,0.8913,0.8913,0.89115,0.89115,11200000.0
2006-01-12 21:15:00,0.89105,0.89105,0.89078,0.89083,30400000.0
2006-01-12 21:20:00,0.89081,0.89095,0.8907,0.89085,43600000.0
2006-01-12 21:25:00,0.89095,0.89099,0.89056,0.89086,33600000.0
2006-01-12 21:30:00,0.89075,0.89084,0.89058,0.89067,44200000.0
2006-01-12 21:35:00,0.89062,0.89071,0.89041,0.89071,59600000.0
2006-01-12 21:40:00,0.89067,0.89076,0.89058,0.89072,32000000.0
2006-01-12 21:45:00,0.8908,0.89084,0.89075,0.89075,20800000.0
2006-01-12 21:50:00,0.89086,0.89088,0.89055,0.89055,33600000.0
2006-01-12 21:55:00,0.89047,0.89053,0.89008,0.8902,44800000.0
2006-01-12 22:00:00,0.89019,0.89048,0.89019,0.89024,50600000.0
2006-01-12 22:05:00,0.89026,0.89042,0.89022,0.89042,60800000.0
2006-01-12 22:10:00,0.89045,0.89075,0.89042,0.89069,50000000.0
2006-01-12 22:15:00,0.89066,0.89066,0.89031,0.89049,44800000.0
2006-01-12 22:20:00,0.89045,0.89056,0.89045,0.89056,12800000.0
2006-01-12 22:25:00,0.89054,0.89063,0.89033,0.89063,49000000.0
2006-01-12 22:30:00,0.89063,0.89063,0.89014,0.89061,52800000.0
2006-01-12 22:35:00,0.89059,0.89068,0.89056,0.89056,22400000.0
2006-01-12 22:40:00,0.89072,0.89077,0.89052,0.89052,43600000.0
2006-01-12 22:45:00,0.89053,0.89076,0.89053,0.89076,32400000.0
2006-01-12 22:50:00,0.89079,0.89089,0.89045,0.89058,49000000.0
2006-01-12 22:55:00,0.89048,0.89084,0.89047,0.89084,62400000.0
2006-01-12 23:00:00,0.8908,0.89095,0.89057,0.89085,66600000.0
2006-01-12 23:05:00,0.89085,0.89085,0.89062,0.8908,58000000.0
2006-01-12 23:10:00,0.89079,0.89086,0.89063,0.89072,66000000.0
2006-01-12 23:15:00,0.89076,0.89077,0.88956,0.89077,43200000.0
2006-01-12 23:20:00,0.89073,0.89079,0.89066,0.89077,28800000.0
2006-01-12 23:25:00,0.89077,0.89077,0.89064,0.89066,12800000.0
2006-01-12 23:30:00,0.89063,0.89078,0.89058,0.89064,66400000.0
2006-01-12 23:35:00,0.89058,0.89063,0.89044,0.89055,45800000.0
2006-01-12 23:40:00,0.89058,0.89063,0.89048,0.89063,38800000.0
2006-01-12 23:45:00,0.89058,0.89073,0.88968,0.8907,36800000.0
2006-01-12 23:50:00,0.89069,0.8908,0.89053,0.8906,56000000.0
2006-01-12 23:55:00,0.89058,0.89075,0.89051,0.89052,35200000.0
2006-01-13 00:25:00,0.89069,0.89095,0.89069,0.89088,37800000.0
2006-01-13 00:30:00,0.89086,0.89092,0.89007,0.89019,51200000.0
2006-01-13 00:35:00,0.8902,0.89049,0.89006,0.89042,41600000.0
2006-01-13 00:40:00,0.89051,0.89065,0.89038,0.89052,32400000.0
2006-01-13 00:45:00,0.8905,0.89069,0.89024,0.8906,62200000.0
2006-01-13 00:50:00,0.89032,0.89063,0.8902,0.89057,62400000.0
2006-01-13 00:55:00,0.89065,0.89094,0.89053,0.89094,54200000.0
2006-01-13 01:00:00,0.89094,0.89096,0.89054,0.89054,64000000.0
2006-01-13 01:05:00,0.89066,0.8908,0.89056,0.89056,25600000.0
2006-01-13 01:10:00,0.89055,0.89067,0.89037,0.89048,43600000.0
2006-01-13 01:15:00,0.89056,0.89056,0.8901,0.89016,35200000.0
2006-01-13 01:20:00,0.89013,0.89035,0.8897,0.89017,54400000.0
2006-01-13 01:25:00,0.88993,0.89032,0.88977,0.89026,47400000.0
2006-01-13 01:30:00,0.89021,0.89024,0.88899,0.88988,50400000.0
2006-01-13 01:35:00,0.88993,0.89036,0.88903,0.89034,54400000.0
2006-01-13 01:40:00,0.89029,0.89048,0.89024,0.89044,64000000.0
2006-01-13 01:45:00,0.89052,0.89064,0.89036,0.89051,59200000.0
2006-01-13 01:50:00,0.89042,0.89116,0.8904,0.89114,48000000.0
2006-01-13 01:55:00,0.89109,0.8912,0.89077,0.89103,62400000.0
2006-01-13 02:00:00,0.89084,0.89133,0.89084,0.89106,52800000.0
2006-01-13 02:05:00,0.89112,0.89116,0.89074,0.89103,67600000.0
2006-01-13 02:10:00,0.89097,0.89097,0.8906,0.89076,66600000.0
2006-01-13 02:15:00,0.89071,0.89097,0.89057,0.89097,33600000.0
2006-01-13 02:20:00,0.89104,0.89124,0.89077,0.891,67200000.0
2006-01-13 02:25:00,0.89108,0.89157,0.89108,0.89129,54800000.0
2006-01-13 02:30:00,0.89141,0.89183,0.89128,0.89179,59200000.0
2006-01-13 02:35:00,0.8918,0.89183,0.89148,0.89169,47400000.0
2006-01-13 02:40:00,0.8918,0.89189,0.89149,0.8917,54400000.0
2006-01-13 02:45:00,0.89169,0.89183,0.89158,0.8917,46400000.0
2006-01-13 02:50:00,0.89173,0.89207,0.89173,0.89198,52200000.0
2006-01-13 02:55:00,0.89204,0.89238,0.89204,0.89238,46800000.0
2006-01-13 03:00:00,0.89246,0.89267,0.89211,0.8922,57600000.0
2006-01-13 03:05:00,0.89218,0.89224,0.892,0.89212,44800000.0
2006-01-13 03:10:00,0.89209,0.89221,0.89192,0.8921,41000000.0
2006-01-13 03:15:00,0.89212,0.89214,0.89183,0.892,56000000.0
2006-01-13 03:20:00,0.89206,0.89261,0.89203,0.89247,56400000.0
2006-01-13 03:25:00,0.89245,0.89256,0.89229,0.89235,40800000.0
2006-01-13 03:30:00,0.89245,0.8925,0.89219,0.89219,56400000.0
2006-01-13 03:35:00,0.89202,0.89247,0.89197,0.89243,59200000.0
2006-01-13 03:40:00,0.8924,0.89248,0.89231,0.89242,25400000.0
2006-01-13 03:45:00,0.89237,0.89268,0.89237,0.89258,35200000.0
2006-01-13 03:50:00,0.89265,0.89291,0.89207,0.89284,64000000.0
2006-01-13 03:55:00,0.89276,0.89305,0.89275,0.89284,40000000.0
2006-01-13 04:00:00,0.89283,0.89293,0.89187,0.89293,41600000.0
2006-01-13 04:05:00,0.89291,0.89307,0.89278,0.89304,33400000.0
2006-01-13 04:10:00,0.89306,0.89306,0.89272,0.89294,40000000.0
2006-01-13 04:15:00,0.89287,0.89301,0.89263,0.89263,52800000.0
2006-01-13 04:20:00,0.89259,0.8926,0.89223,0.89248,62400000.0
2006-01-13 04:25:00,0.89251,0.89261,0.8924,0.8924,46400000.0
2006-01-13 04:30:00,0.89238,0.89242,0.89226,0.89238,42600000.0
2006-01-13 04:35:00,0.89228,0.89246,0.89228,0.89244,30400000.0
2006-01-13 04:40:00,0.89245,0.89264,0.89241,0.89256,20800000.0
2006-01-13 04:45:00,0.89252,0.89252,0.89232,0.89232,26000000.0
2006-01-13 04:50:00,0.89235,0.89252,0.89231,0.89235,49600000.0
2006-01-13 04:55:00,0.89242,0.89262,0.89156,0.89258,35200000.0
2006-01-13 05:00:00,0.89264,0.89271,0.89236,0.89253,65600000.0
2006-01-13 05:05:00,0.89253,0.89261,0.89248,0.89255,29200000.0
2006-01-13 05:10:00,0.8925,0.8925,0.89226,0.89245,38800000.0
2006-01-13 05:15:00,0.89249,0.89249,0.89229,0.89229,20800000.0
2006-01-13 05:20:00,0.89228,0.89239,0.89214,0.89239,40000000.0
2006-01-13 05:25:00,0.89241,0.89241,0.89229,0.89238,24000000.0
2006-01-13 05:30:00,0.89232,0.89235,0.89223,0.89235,24400000.0
2006-01-13 05:35:00,0.89232,0.89257,0.89225,0.89235,54200000.0
2006-01-13 05:40:00,0.89241,0.89259,0.89239,0.89254,22400000.0
2006-01-13 05:45:00,0.89267,0.89271,0.89249,0.89261,20800000.0
2006-01-13 05:50:00,0.8926,0.89264,0.89209,0.89225,44200000.0
2006-01-13 05:55:00,0.89235,0.89242,0.89225,0.89241,59400000.0
2006-01-13 06:00:00,0.89246,0.8926,0.89234,0.89236,41600000.0
2006-01-13 06:05:00,0.89245,0.89248,0.89222,0.89239,30800000.0
2006-01-13 06:10:00,0.89247,0.89276,0.89222,0.89263,56000000.0
2006-01-13 06:15:00,0.8928,0.89288,0.8928,0.89286,6800000.0
2006-01-13 06:20:00,0.89289,0.89289,0.89258,0.89264,25000000.0
2006-01-13 06:25:00,0.89271,0.89279,0.8926,0.8926,28800000.0
2006-01-13 06:30:00,0.89274,0.89278,0.89236,0.89236,33600000.0
2006-01-13 06:35:00,0.89237,0.89276,0.89231,0.89276,59200000.0
2006-01-13 06:40:00,0.89283,0.89297,0.89276,0.89292,27200000.0
2006-01-13 06:45:00,0.8928,0.89285,0.89209,0.89209,58000000.0
2006-01-13 06:50:00,0.89196,0.89211,0.89193,0.89211,46400000.0
2006-01-13 06:55:00,0.892,0.89217,0.89197,0.89213,48000000.0
2006-01-13 07:00:00,0.89217,0.89278,0.89202,0.89278,59600000.0
2006-01-13 07:05:00,0.89264,0.89277,0.89257,0.89257,43200000.0
2006-01-13 07:10:00,0.89251,0.89258,0.89213,0.8923,64000000.0
2006-01-13 07:15:00,0.89224,0.89236,0.89218,0.89234,48000000.0
2006-01-13 07:20:00,0.8923,0.89233,0.89126,0.89233,51600000.0
2006-01-13 07:25:00,0.89236,0.89237,0.89191,0.89203,63400000.0
2006-01-13 07:30:00,0.89211,0.89222,0.89189,0.8919,56400000.0
2006-01-13 07:35:00,0.892,0.89217,0.89173,0.89217,57600000.0
2006-01-13 07:40:00,0.8921,0.89225,0.89201,0.8922,73000000.0
2006-01-13 07:45:00,0.89227,0.89249,0.89206,0.89212,89400000.0
2006-01-13 07:50:00,0.89221,0.89234,0.89151,0.89188,68800000.0
2006-01-13 07:55:00,0.8918,0.8921,0.8915,0.89195,69800000.0
2006-01-13 08:00:00,0.89199,0.89222,0.89193,0.89205,59200000.0
2006-01-13 08:05:00,0.89216,0.89229,0.89183,0.89187,75200000.0
2006-01-13 08:10:00,0.89181,0.89204,0.89157,0.89193,81600000.0
2006-01-13 08:15:00,0.89189,0.89201,0.89153,0.89187,83200000.0
2006-01-13 08:20:00,0.89194,0.892,0.89186,0.892,81600000.0
2006-01-13 08:25:00,0.89199,0.89199,0.89143,0.89157,76800000.0
2006-01-13 08:30:00,0.89156,0.89188,0.89152,0.89188,93200000.0
2006-01-13 08:35:00,0.89194,0.89196,0.89175,0.89175,66600000.0
2006-01-13 08:40:00,0.89191,0.89207,0.89184,0.89198,83200000.0
2006-01-13 08:45:00,0.89199,0.89205,0.89192,0.89202,91600000.0
2006-01-13 08:50:00,0.89193,0.89193,0.89121,0.89133,158400000.0
2006-01-13 08:55:00,0.89126,0.89151,0.89109,0.89151,134400000.0
2006-01-13 09:00:00,0.89145,0.89149,0.89098,0.89137,144400000.0
2006-01-13 09:05:00,0.89138,0.89141,0.89085,0.89114,145600000.0
2006-01-13 09:10:00,0.89083,0.89083,0.88974,0.89069,86400000.0
2006-01-13 09:15:00,0.89082,0.89114,0.89082,0.89112,142400000.0
2006-01-13 09:20:00,0.89114,0.89125,0.89095,0.89119,160000000.0
2006-01-13 09:25:00,0.89111,0.89125,0.89068,0.89075,208600000.0
2006-01-13 09:30:00,0.89076,0.89076,0.89031,0.89056,146000000.0
2006-01-13 09:35:00,0.89061,0.89084,0.89058,0.8907,231400000.0
2006-01-13 09:40:00,0.8907,0.89098,0.89069,0.89093,158800000.0
2006-01-13 09:45:00,0.89089,0.89123,0.89058,0.89072,131600000.0
2006-01-13 09:50:00,0.89079,0.89079,0.89029,0.89062,280400000.0
2006-01-13 09:55:00,0.89073,0.89105,0.88996,0.89082,236600000.0
2006-01-13 10:00:00,0.89083,0.8909,0.89072,0.89083,266800000.0
2006-01-13 10:05:00,0.89075,0.89084,0.8906,0.89084,260000000.0
2006-01-13 10:10:00,0.89071,0.89078,0.88893,0.89073,212000000.0
2006-01-13 10:15:00,0.89043,0.8906,0.89022,0.89058,228000000.0
2006-01-13 10:20:00,0.89081,0.89156,0.89067,0.89136,202000000.0
2006-01-13 10:25:00,0.89135,0.89212,0.89121,0.89199,372600000.0
2006-01-13 10:30:00,0.89197,0.89254,0.89197,0.89217,144400000.0
2006-01-13 10:35:00,0.89238,0.89265,0.89225,0.89231,102800000.0
2006-01-13 10:40:00,0.89224,0.89258,0.89215,0.89258,104000000.0
2006-01-13 10:45:00,0.89269,0.89298,0.89253,0.89283,146400000.0
2006-01-13 10:50:00,0.89289,0.89323,0.89256,0.8929,81000000.0
2006-01-13 10:55:00,0.89295,0.89314,0.89269,0.89308,196800000.0
2006-01-13 11:00:00,0.89317,0.89346,0.89287,0.89287,198800000.0
2006-01-13 11:05:00,0.89279,0.89318,0.89279,0.89292,160400000.0
2006-01-13 11:10:00,0.89316,0.89345,0.89287,0.8934,237600000.0
2006-01-13 11:15:00,0.89321,0.89329,0.89256,0.89257,65600000.0
2006-01-13 11:20:00,0.89277,0.89341,0.89277,0.89332,222800000.0
2006-01-13 11:25:00,0.89327,0.89327,0.89272,0.89291,126600000.0
2006-01-13 11:30:00,0.89303,0.89317,0.89295,0.8931,170400000.0
2006-01-13 11:35:00,0.89307,0.89307,0.89249,0.89268,205600000.0
2006-01-13 11:40:00,0.89287,0.89292,0.89224,0.89233,169000000.0
2006-01-13 11:45:00,0.89225,0.89264,0.89224,0.89249,171000000.0
2006-01-13 11:50:00,0.89244,0.89253,0.89234,0.89244,170000000.0
2006-01-13 11:55:00,0.89226,0.89245,0.89222,0.89228,187200000.0
2006-01-13 12:00:00,0.89242,0.89256,0.89215,0.89255,143400000.0
2006-01-13 12:05:00,0.89241,0.89253,0.89211,0.89242,93200000.0
2006-01-13 12:10:00,0.89246,0.89267,0.89181,0.89181,125200000.0
2006-01-13 12:15:00,0.89186,0.89219,0.8917,0.89187,156400000.0
2006-01-13 12:20:00,0.89195,0.89205,0.89168,0.89172,198200000.0
2006-01-13 12:25:00,0.89185,0.89185,0.89049,0.89079,251000000.0
2006-01-13 12:30:00,0.89178,0.89211,0.8909,0.89202,193600000.0
2006-01-13 12:35:00,0.89205,0.89221,0.89181,0.89211,164600000.0
2006-01-13 12:40:00,0.89201,0.89228,0.89172,0.89174,86400000.0
2006-01-13 12:45:00,0.89175,0.89183,0.8915,0.89153,206600000.0
2006-01-13 12:50:00,0.89167,0.89189,0.891,0.89182,107200000.0
2006-01-13 12:55:00,0.89184,0.89188,0.8915,0.89159,111400000.0
2006-01-13 13:00:00,0.89163,0.8927,0.8916,0.8927,102800000.0
2006-01-13 13:05:00,0.8928,0.89285,0.89237,0.89274,132800000.0
2006-01-13 13:10:00,0.89269,0.8927,0.89245,0.89258,114400000.0
2006-01-13 13:15:00,0.89265,0.89272,0.89246,0.89251,244600000.0
2006-01-13 13:20:00,0.89235,0.89281,0.89223,0.89261,158600000.0
2006-01-13 13:25:00,0.89259,0.89273,0.89237,0.89269,150400000.0
2006-01-13 13:30:00,0.89265,0.89265,0.89224,0.89227,107200000.0
2006-01-13 13:35:00,0.89219,0.89238,0.89206,0.89238,80000000.0
2006-01-13 13:40:00,0.89227,0.89241,0.8922,0.89233,76800000.0
2006-01-13 13:45:00,0.89241,0.89241,0.89216,0.89217,70200000.0
2006-01-13 13:50:00,0.89213,0.89213,0.89186,0.89206,101600000.0
2006-01-13 13:55:00,0.89232,0.89265,0.89231,0.89262,161400000.0
2006-01-13 14:00:00,0.89263,0.89267,0.89233,0.89242,120000000.0
2006-01-13 14:05:00,0.89248,0.89265,0.89237,0.89265,94600000.0
2006-01-13 14:10:00,0.89281,0.89304,0.8928,0.89291,92800000.0
2006-01-13 14:15:00,0.89294,0.893,0.89244,0.89258,110200000.0
2006-01-13 14:20:00,0.89258,0.89276,0.89253,0.89274,95400000.0
2006-01-13 14:25:00,0.89273,0.89287,0.89268,0.89277,90000000.0
2006-01-13 14:30:00,0.89268,0.89304,0.89234,0.89235,65400000.0
2006-01-13 14:35:00,0.89233,0.89282,0.89229,0.8925,56800000.0
2006-01-13 14:40:00,0.89238,0.8931,0.89235,0.89305,61800000.0
2006-01-13 14:45:00,0.89297,0.89315,0.8927,0.89284,57600000.0
2006-01-13 14:50:00,0.89272,0.89276,0.8921,0.89234,67200000.0
2006-01-13 14:55:00,0.8927,0.89363,0.89263,0.89341,59200000.0
2006-01-13 15:00:00,0.89324,0.89326,0.89215,0.89289,67200000.0
2006-01-13 15:05:00,0.89296,0.89312,0.89243,0.89291,70200000.0
2006-01-13 15:10:00,0.8927,0.89281,0.8923,0.89248,50600000.0
2006-01-13 15:15:00,0.89253,0.89287,0.8925,0.89285,64000000.0
2006-01-13 15:20:00,0.89297,0.8932,0.89266,0.8931,66000000.0
2006-01-13 15:25:00,0.8931,0.8932,0.89265,0.89279,66000000.0
2006-01-13 15:30:00,0.89302,0.8933,0.89155,0.89209,57600000.0
2006-01-13 15:35:00,0.8921,0.89278,0.89164,0.89164,68000000.0
2006-01-13 15:40:00,0.89149,0.89238,0.89136,0.89211,67200000.0
2006-01-13 15:45:00,0.89211,0.89318,0.89206,0.89317,72000000.0
2006-01-13 15:50:00,0.89331,0.89345,0.8929,0.8934,70400000.0
2006-01-13 15:55:00,0.8933,0.89332,0.89265,0.89294,70400000.0
2006-01-13 16:00:00,0.89298,0.89332,0.89204,0.89279,68000000.0
2006-01-13 16:05:00,0.89291,0.8933,0.89285,0.89305,72400000.0
2006-01-13 16:10:00,0.89283,0.89289,0.89256,0.89267,69200000.0
2006-01-13 16:15:00,0.89274,0.89295,0.89164,0.89277,62200000.0
2006-01-13 16:20:00,0.89302,0.89339,0.89281,0.89339,68200000.0
2006-01-13 16:25:00,0.89344,0.89376,0.89331,0.89342,57600000.0
2006-01-13 16:30:00,0.89344,0.89348,0.89302,0.89333,61200000.0
2006-01-13 16:35:00,0.89335,0.89373,0.89282,0.89363,71400000.0
2006-01-13 16:40:00,0.89363,0.89389,0.89317,0.89339,70400000.0
2006-01-13 16:45:00,0.89335,0.89367,0.89306,0.89359,77200000.0
2006-01-13 16:50:00,0.8935,0.89379,0.89347,0.89375,57600000.0
2006-01-13 16:55:00,0.89355,0.89409,0.89355,0.89395,66000000.0
2006-01-13 17:00:00,0.89409,0.8941,0.89332,0.89332,65600000.0
2006-01-13 17:05:00,0.89326,0.8934,0.89298,0.8931,62400000.0
2006-01-13 17:10:00,0.89326,0.89339,0.89311,0.89338,65600000.0
2006-01-13 17:15:00,0.89342,0.89393,0.89328,0.89354,54800000.0
2006-01-13 17:20:00,0.89333,0.89339,0.89296,0.89329,68800000.0
2006-01-13 17:25:00,0.89335,0.89342,0.89301,0.89304,46400000.0
2006-01-13 17:30:00,0.89317,0.89332,0.89294,0.89321,68600000.0
2006-01-13 17:35:00,0.89328,0.89344,0.89291,0.8931,64400000.0
2006-01-13 17:40:00,0.89319,0.89322,0.8927,0.89277,62400000.0
2006-01-13 17:45:00,0.89272,0.89297,0.89237,0.89297,70800000.0
2006-01-13 17:50:00,0.89318,0.89319,0.89264,0.89264,62800000.0
2006-01-13 17:55:00,0.89272,0.89284,0.89195,0.89264,60200000.0
2006-01-13 18:00:00,0.89284,0.89347,0.89259,0.89335,61200000.0
2006-01-13 18:05:00,0.89354,0.89362,0.893,0.89336,67600000.0
2006-01-13 18:10:00,0.89351,0.89386,0.89334,0.89334,59200000.0
2006-01-13 18:15:00,0.89338,0.89382,0.89332,0.89382,64000000.0
2006-01-13 18:20:00,0.89382,0.89382,0.89326,0.89354,65000000.0
2006-01-13 18:25:00,0.89322,0.89357,0.8926,0.89316,67400000.0
2006-01-13 18:30:00,0.89356,0.89366,0.89248,0.89349,68200000.0
2006-01-13 18:35:00,0.89326,0.89389,0.89285,0.89333,56400000.0
2006-01-13 18:40:00,0.89329,0.89331,0.8922,0.89241,72400000.0
2006-01-13 18:45:00,0.89237,0.8927,0.89221,0.8927,53200000.0
2006-01-13 18:50:00,0.89254,0.89254,0.89114,0.89219,75200000.0
2006-01-13 18:55:00,0.89218,0.89225,0.89203,0.89222,63400000.0
2006-01-13 19:00:00,0.89242,0.89244,0.89201,0.89237,65000000.0
2006-01-13 19:05:00,0.89231,0.89236,0.89155,0.89171,68800000.0
2006-01-13 19:10:00,0.89156,0.89224,0.89156,0.89196,61200000.0
2006-01-13 19:15:00,0.89183,0.89188,0.8909,0.89161,58000000.0
2006-01-13 19:20:00,0.89141,0.89236,0.89141,0.89204,57000000.0
2006-01-13 19:25:00,0.89227,0.89243,0.892,0.89201,56000000.0
2006-01-13 19:30:00,0.89181,0.89228,0.89159,0.89159,62400000.0
2006-01-13 19:35:00,0.89164,0.89172,0.89057,0.89066,60800000.0
2006-01-13 19:40:00,0.89059,0.89129,0.89055,0.89124,60800000.0
2006-01-13 19:45:00,0.89138,0.89167,0.89073,0.89124,70200000.0
2006-01-13 19:50:00,0.89146,0.8915,0.89097,0.89123,68200000.0
2006-01-13 19:55:00,0.89135,0.89183,0.89131,0.89152,57000000.0
2006-01-13 20:00:00,0.89138,0.89174,0.89113,0.89174,59200000.0
2006-01-13 20:05:00,0.89163,0.89186,0.89163,0.8917,48800000.0
2006-01-13 20:10:00,0.89167,0.89181,0.89158,0.89166,41600000.0
2006-01-13 20:15:00,0.89169,0.89181,0.89165,0.8918,53200000.0
2006-01-13 20:20:00,0.89172,0.89187,0.89155,0.89179,52800000.0
2006-01-13 20:25:00,0.89183,0.89183,0.89163,0.89167,62400000.0
2006-01-13 20:30:00,0.89154,0.89154,0.89092,0.89116,36800000.0
2006-01-13 20:35:00,0.89122,0.89161,0.89122,0.8916,22400000.0
2006-01-13 20:40:00,0.89161,0.8917,0.89148,0.89169,38800000.0
2006-01-13 20:45:00,0.89153,0.89183,0.89153,0.89183,42000000.0
2006-01-13 20:50:00,0.89182,0.89207,0.89181,0.89203,38400000.0
2006-01-13 20:55:00,0.89207,0.89209,0.89202,0.89202,8400000.0
2006-01-13 21:00:00,0.89199,0.89203,0.89168,0.89188,51200000.0
2006-01-13 21:05:00,0.89192,0.89224,0.89189,0.89221,47800000.0
2006-01-13 21:10:00,0.89218,0.89229,0.8915,0.89228,38400000.0
2006-01-13 21:15:00,0.89228,0.89232,0.89214,0.89216,37800000.0
2006-01-13 21:20:00,0.89227,0.89229,0.89202,0.89212,38400000.0
2006-01-13 21:25:00,0.89211,0.89218,0.89183,0.89213,53200000.0
2006-01-13 21:30:00,0.89208,0.89211,0.89199,0.892,35600000.0
2006-01-13 21:35:00,0.89207,0.89226,0.89196,0.89226,52800000.0
2006-01-13 21:45:00,0.89224,0.89224,0.89193,0.89195,49600000.0
2006-01-13 21:50:00,0.89198,0.89198,0.89164,0.89169,32000000.0
2006-01-13 21:55:00,0.89159,0.89161,0.89118,0.89127,58000000.0
2006-01-13 22:00:00,0.89143,0.89162,0.89143,0.89149,27200000.0
2006-01-13 22:05:00,0.89154,0.89155,0.89141,0.89155,48400000.0
2006-01-13 22:10:00,0.89153,0.89153,0.89135,0.89143,52800000.0
2006-01-13 22:15:00,0.89139,0.89139,0.89106,0.89131,44800000.0
2006-01-13 22:20:00,0.89129,0.89133,0.89122,0.89132,17600000.0
2006-01-13 22:25:00,0.89137,0.89145,0.89131,0.89133,24000000.0
2006-01-13 22:30:00,0.89126,0.89133,0.89113,0.89133,30200000.0
2006-01-13 22:35:00,0.89125,0.89147,0.89122,0.89139,36800000.0
2006-01-13 22:40:00,0.89125,0.89139,0.89114,0.89136,33000000.0
2006-01-13 22:45:00,0.89136,0.89147,0.89136,0.89143,24000000.0
2006-01-13 22:50:00,0.89139,0.89153,0.89137,0.89147,16000000.0
2006-01-13 22:55:00,0.89143,0.89155,0.89135,0.89153,62400000.0
2006-01-13 23:00:00,0.89151,0.89166,0.89132,0.89155,68000000.0
2006-01-13 23:05:00,0.89156,0.89158,0.89137,0.8915,22400000.0
2006-01-13 23:15:00,0.89026,0.89138,0.89026,0.89138,9600000.0
2006-01-13 23:20:00,0.89147,0.89147,0.89134,0.89146,28800000.0
2006-01-13 23:25:00,0.89154,0.89186,0.89152,0.89186,22400000.0
2006-01-13 23:30:00,0.89183,0.89194,0.89165,0.8918,65600000.0
2006-01-13 23:35:00,0.89174,0.89189,0.89165,0.89189,43600000.0
2006-01-13 23:40:00,0.89181,0.89198,0.89168,0.89193,33000000.0
2006-01-13 23:45:00,0.89175,0.89206,0.89175,0.89189,46400000.0
2006-01-13 23:50:00,0.89181,0.8919,0.89174,0.89189,46400000.0
2006-01-13 23:55:00,0.89171,0.89176,0.89139,0.89146,36800000.0
2006-01-16 00:35:00,0.89141,0.89141,0.89044,0.89044,49400000.0
2006-01-16 00:40:00,0.89044,0.89049,0.8892,0.89035,47400000.0
2006-01-16 00:45:00,0.89037,0.89075,0.89019,0.89075,62400000.0
2006-01-16 00:50:00,0.89079,0.89096,0.89073,0.89089,24000000.0
2006-01-16 00:55:00,0.89084,0.89088,0.89059,0.89073,67200000.0
2006-01-16 01:00:00,0.8908,0.89104,0.89046,0.89092,34000000.0
2006-01-16 01:05:00,0.89096,0.89138,0.89076,0.89138,53800000.0
2006-01-16 01:10:00,0.8915,0.89154,0.89128,0.89145,44800000.0
2006-01-16 01:15:00,0.89133,0.89157,0.89131,0.89139,41000000.0
2006-01-16 01:20:00,0.8914,0.89152,0.89125,0.89142,66000000.0
2006-01-16 01:25:00,0.89147,0.89162,0.89144,0.89153,40400000.0
2006-01-16 01:30:00,0.89149,0.89155,0.89045,0.89134,52800000.0
2006-01-16 01:35:00,0.89131,0.89159,0.89057,0.89147,54200000.0
2006-01-16 01:40:00,0.89136,0.89147,0.89093,0.8912,63200000.0
2006-01-16 01:45:00,0.89119,0.89128,0.89097,0.89106,76200000.0
2006-01-16 01:50:00,0.89092,0.89109,0.89065,0.89072,59200000.0
2006-01-16 01:55:00,0.89067,0.89128,0.89067,0.89126,74600000.0
2006-01-16 02:00:00,0.89119,0.89167,0.89119,0.89143,52800000.0
2006-01-16 02:05:00,0.89121,0.89144,0.89089,0.89127,68000000.0
2006-01-16 02:10:00,0.89128,0.89141,0.89103,0.89118,61200000.0
2006-01-16 02:15:00,0.89124,0.89143,0.89113,0.89143,64000000.0
2006-01-16 02:20:00,0.89141,0.89153,0.89107,0.89112,67000000.0
2006-01-16 02:25:00,0.89102,0.89102,0.89051,0.89086,56000000.0
2006-01-16 02:30:00,0.89104,0.89104,0.89054,0.89058,48400000.0
2006-01-16 02:35:00,0.89046,0.89109,0.89022,0.89106,64600000.0
2006-01-16 02:40:00,0.89098,0.89107,0.89033,0.89038,62400000.0
2006-01-16 02:45:00,0.89041,0.89078,0.89041,0.89066,57600000.0
2006-01-16 02:50:00,0.89062,0.8907,0.89031,0.89041,58000000.0
2006-01-16 02:55:00,0.89058,0.89091,0.89058,0.89086,51000000.0
2006-01-16 03:00:00,0.8909,0.89118,0.8909,0.89102,46400000.0
2006-01-16 03:05:00,0.89087,0.89106,0.8908,0.89103,49600000.0
2006-01-16 03:10:00,0.89103,0.89113,0.89089,0.89113,53800000.0
2006-01-16 03:15:00,0.89128,0.89139,0.89073,0.89087,52800000.0
2006-01-16 03:20:00,0.89093,0.89131,0.89091,0.89103,44800000.0
2006-01-16 03:25:00,0.89104,0.89116,0.89067,0.89067,68800000.0
2006-01-16 03:30:00,0.89093,0.89097,0.8906,0.8906,63200000.0
2006-01-16 03:35:00,0.89048,0.89062,0.89043,0.89047,59200000.0
2006-01-16 03:40:00,0.89057,0.89094,0.89057,0.89085,46800000.0
2006-01-16 03:45:00,0.89073,0.89073,0.89027,0.8905,44200000.0
2006-01-16 03:50:00,0.89048,0.89057,0.88973,0.89045,64000000.0
2006-01-16 03:55:00,0.89044,0.89068,0.88999,0.8901,56000000.0
2006-01-16 04:00:00,0.89019,0.8905,0.8895,0.8904,49600000.0
2006-01-16 04:05:00,0.89035,0.89035,0.89,0.89022,48000000.0
2006-01-16 04:10:00,0.89014,0.89066,0.89007,0.89066,59200000.0
2006-01-16 04:15:00,0.89073,0.89086,0.89061,0.89072,62400000.0
2006-01-16 04:20:00,0.89081,0.89087,0.89061,0.89084,50600000.0
2006-01-16 04:25:00,0.8907,0.8908,0.89049,0.89058,71400000.0
2006-01-16 04:30:00,0.89065,0.89066,0.89042,0.89052,35200000.0
2006-01-16 04:35:00,0.89049,0.89081,0.89049,0.89078,27200000.0
2006-01-16 04:40:00,0.89081,0.89099,0.89073,0.89096,51600000.0
2006-01-16 04:45:00,0.89103,0.89103,0.89067,0.89067,49600000.0
2006-01-16 04:50:00,0.89062,0.89072,0.89048,0.89053,37200000.0
2006-01-16 04:55:00,0.89058,0.89093,0.88974,0.89092,45200000.0
2006-01-16 05:00:00,0.89077,0.89099,0.89061,0.89099,35200000.0
2006-01-16 05:05:00,0.89109,0.89114,0.8909,0.89109,68800000.0
2006-01-16 05:10:00,0.89106,0.89121,0.89101,0.89109,47400000.0
2006-01-16 05:15:00,0.89118,0.89125,0.89085,0.89105,43200000.0
2006-01-16 05:20:00,0.89106,0.89119,0.89103,0.89109,27200000.0
2006-01-16 05:25:00,0.89138,0.89138,0.89113,0.89119,41600000.0
2006-01-16 05:30:00,0.89125,0.89129,0.89044,0.89107,24000000.0
2006-01-16 05:35:00,0.89109,0.89117,0.89094,0.89094,41600000.0
2006-01-16 05:40:00,0.89094,0.89119,0.89094,0.89106,43600000.0
2006-01-16 05:50:00,0.89112,0.89112,0.8907,0.8907,30400000.0
2006-01-16 05:55:00,0.89083,0.89096,0.89049,0.89057,61200000.0
2006-01-16 06:00:00,0.89055,0.89062,0.8901,0.8903,51600000.0
2006-01-16 06:05:00,0.89034,0.89034,0.89009,0.89025,56000000.0
2006-01-16 06:10:00,0.89012,0.89029,0.89005,0.89012,48000000.0
2006-01-16 06:15:00,0.89015,0.89027,0.88998,0.89006,65600000.0
2006-01-16 06:20:00,0.89008,0.8902,0.88981,0.88986,43200000.0
2006-01-16 06:25:00,0.88992,0.89067,0.88988,0.89031,45600000.0
2006-01-16 06:30:00,0.89026,0.89038,0.89013,0.89031,35200000.0
2006-01-16 06:35:00,0.89037,0.89039,0.89012,0.89025,46400000.0
2006-01-16 06:40:00,0.89021,0.89051,0.89021,0.8905,40000000.0
2006-01-16 06:45:00,0.8905,0.89061,0.89034,0.89048,57600000.0
2006-01-16 06:50:00,0.89038,0.89079,0.89034,0.89066,57600000.0
2006-01-16 06:55:00,0.89065,0.8909,0.89049,0.89089,40000000.0
2006-01-16 07:00:00,0.89085,0.89113,0.89041,0.89098,59200000.0
2006-01-16 07:05:00,0.89097,0.89114,0.89091,0.89109,28800000.0
2006-01-16 07:10:00,0.8911,0.8911,0.89041,0.89041,51200000.0
2006-01-16 07:15:00,0.89043,0.89067,0.89043,0.89056,39400000.0
2006-01-16 07:20:00,0.89062,0.89062,0.88953,0.89056,64000000.0
2006-01-16 07:25:00,0.89052,0.89055,0.89018,0.89031,67200000.0
2006-01-16 07:30:00,0.89038,0.89052,0.89029,0.89037,55400000.0
2006-01-16 07:35:00,0.89049,0.89071,0.8902,0.89049,74000000.0
2006-01-16 07:40:00,0.89057,0.89084,0.89041,0.89076,74000000.0
2006-01-16 07:45:00,0.89079,0.89081,0.89043,0.89059,90000000.0
2006-01-16 07:50:00,0.89058,0.89084,0.89051,0.89076,69200000.0
2006-01-16 07:55:00,0.89071,0.8909,0.89044,0.89068,53800000.0
2006-01-16 08:00:00,0.8907,0.89081,0.8904,0.89057,59200000.0
2006-01-16 08:05:00,0.89054,0.89064,0.89048,0.89064,36800000.0
2006-01-16 08:10:00,0.8907,0.8907,0.89041,0.89069,56000000.0
2006-01-16 08:15:00,0.8906,0.8906,0.89039,0.8905,70400000.0
2006-01-16 08:20:00,0.89052,0.89068,0.89031,0.89064,72400000.0
2006-01-16 08:25:00,0.89062,0.89069,0.89046,0.89069,37200000.0
2006-01-16 08:30:00,0.89087,0.89094,0.89077,0.89077,28800000.0
2006-01-16 08:35:00,0.89093,0.89165,0.89093,0.89143,111400000.0
2006-01-16 08:40:00,0.89139,0.89139,0.89081,0.89088,83200000.0
2006-01-16 08:45:00,0.89077,0.89082,0.89054,0.89069,105600000.0
2006-01-16 08:50:00,0.89064,0.89085,0.89057,0.89082,157800000.0
2006-01-16 08:55:00,0.89082,0.8909,0.89051,0.89074,135200000.0
2006-01-16 09:00:00,0.89069,0.89098,0.89057,0.89098,145600000.0
2006-01-16 09:05:00,0.89092,0.89103,0.89036,0.89047,146000000.0
2006-01-16 09:10:00,0.89041,0.89062,0.88965,0.89059,78400000.0
2006-01-16 09:15:00,0.89055,0.89101,0.89051,0.89077,163600000.0
2006-01-16 09:20:00,0.89093,0.89108,0.89081,0.891,173200000.0
2006-01-16 09:25:00,0.8908,0.891,0.89068,0.891,208800000.0
2006-01-16 09:30:00,0.89104,0.89125,0.891,0.89124,145000000.0
2006-01-16 09:35:00,0.89113,0.89138,0.89111,0.89114,196600000.0
2006-01-16 09:40:00,0.89108,0.89167,0.89105,0.89156,158400000.0
2006-01-16 09:45:00,0.89179,0.89199,0.89145,0.89169,130600000.0
2006-01-16 09:50:00,0.89183,0.89207,0.89177,0.89192,278800000.0
2006-01-16 09:55:00,0.89186,0.89195,0.89096,0.8919,236600000.0
2006-01-16 10:00:00,0.89186,0.89188,0.89128,0.89134,267000000.0
2006-01-16 10:05:00,0.89142,0.89184,0.89142,0.89176,190800000.0
2006-01-16 10:10:00,0.89177,0.89177,0.89065,0.89155,214000000.0
2006-01-16 10:15:00,0.89152,0.89154,0.89132,0.89142,170400000.0
2006-01-16 10:20:00,0.89147,0.89174,0.89112,0.89143,202000000.0
2006-01-16 10:25:00,0.89139,0.89156,0.8912,0.89156,371000000.0
2006-01-16 10:30:00,0.8916,0.89175,0.89091,0.89103,152200000.0
2006-01-16 10:35:00,0.89104,0.89149,0.89096,0.89134,102400000.0
2006-01-16 10:40:00,0.89133,0.89152,0.89111,0.89111,103400000.0
2006-01-16 10:45:00,0.89111,0.89155,0.89099,0.89152,109200000.0
2006-01-16 10:50:00,0.89142,0.8915,0.89091,0.89149,151200000.0
2006-01-16 10:55:00,0.89149,0.89159,0.89126,0.89142,197400000.0
2006-01-16 11:00:00,0.8914,0.8915,0.89088,0.89088,197000000.0
2006-01-16 11:05:00,0.89078,0.89088,0.89067,0.89079,160400000.0
2006-01-16 11:10:00,0.89086,0.89098,0.89046,0.89056,236800000.0
2006-01-16 11:15:00,0.89072,0.89089,0.89058,0.89058,62400000.0
2006-01-16 11:20:00,0.89089,0.89121,0.89089,0.89113,225200000.0
2006-01-16 11:25:00,0.89115,0.89162,0.89108,0.89136,122000000.0
2006-01-16 11:30:00,0.89129,0.89157,0.89129,0.89139,171000000.0
2006-01-16 11:35:00,0.8912,0.89138,0.89071,0.89138,205600000.0
2006-01-16 11:40:00,0.89148,0.89148,0.89111,0.8912,168800000.0
2006-01-16 11:45:00,0.89127,0.89187,0.89092,0.89097,171400000.0
2006-01-16 11:50:00,0.89086,0.89086,0.89051,0.89057,169000000.0
2006-01-16 11:55:00,0.8905,0.89073,0.89044,0.89073,239000000.0
2006-01-16 12:00:00,0.89085,0.89106,0.89073,0.89104,143800000.0
2006-01-16 12:05:00,0.89108,0.89123,0.89087,0.89087,63400000.0
2006-01-16 12:10:00,0.89088,0.89125,0.89084,0.89108,125600000.0
2006-01-16 12:15:00,0.89116,0.89133,0.89105,0.89126,157400000.0
2006-01-16 12:20:00,0.89131,0.89158,0.8912,0.89126,196800000.0
2006-01-16 12:25:00,0.89115,0.89142,0.89029,0.89031,252000000.0
2006-01-16 12:30:00,0.89127,0.89132,0.89026,0.89121,194400000.0
2006-01-16 12:35:00,0.89122,0.89166,0.89102,0.8916,165600000.0
2006-01-16 12:40:00,0.89164,0.89181,0.89119,0.89158,101200000.0
2006-01-16 12:45:00,0.89159,0.89164,0.89141,0.89154,207200000.0
2006-01-16 12:50:00,0.89166,0.89235,0.89107,0.89218,107600000.0
2006-01-16 12:55:00,0.89222,0.89237,0.89206,0.89218,91200000.0
2006-01-16 13:00:00,0.89222,0.89229,0.89179,0.89179,91600000.0
2006-01-16 13:05:00,0.89187,0.89187,0.89139,0.89185,133000000.0
2006-01-16 13:10:00,0.89187,0.89201,0.89187,0.89198,115200000.0
2006-01-16 13:15:00,0.89209,0.89221,0.89193,0.89193,244200000.0
2006-01-16 13:20:00,0.89187,0.89218,0.89177,0.89197,148000000.0
2006-01-16 13:25:00,0.89181,0.89183,0.89152,0.89163,151200000.0
2006-01-16 13:30:00,0.89178,0.89206,0.89156,0.89206,107000000.0
2006-01-16 13:35:00,0.89223,0.89234,0.8916,0.89175,120400000.0
2006-01-16 13:40:00,0.89173,0.89189,0.89164,0.89164,118200000.0
2006-01-16 13:45:00,0.89178,0.89211,0.89159,0.89211,111200000.0
2006-01-16 13:50:00,0.89202,0.8924,0.89193,0.89223,73600000.0
2006-01-16 13:55:00,0.89202,0.89211,0.89186,0.892,163000000.0
2006-01-16 14:00:00,0.89192,0.89266,0.89192,0.89255,121200000.0
2006-01-16 14:05:00,0.89253,0.89261,0.89236,0.89259,123600000.0
2006-01-16 14:10:00,0.89257,0.89264,0.89235,0.89237,105800000.0
2006-01-16 14:15:00,0.89235,0.89273,0.89231,0.89263,92600000.0
2006-01-16 14:20:00,0.89271,0.89277,0.89245,0.8925,97600000.0
2006-01-16 14:25:00,0.89232,0.8925,0.89228,0.89237,102400000.0
2006-01-16 14:30:00,0.89236,0.8926,0.89227,0.8926,52800000.0
2006-01-16 14:35:00,0.89266,0.89298,0.8926,0.89298,58000000.0
2006-01-16 14:40:00,0.89296,0.89296,0.89262,0.8927,49600000.0
2006-01-16 14:45:00,0.89261,0.89261,0.89232,0.89255,46200000.0
2006-01-16 14:50:00,0.8926,0.89268,0.89244,0.89244,67200000.0
2006-01-16 14:55:00,0.89238,0.89264,0.89223,0.89258,59000000.0
2006-01-16 15:00:00,0.89271,0.89306,0.89251,0.89264,50600000.0
2006-01-16 15:05:00,0.89277,0.89334,0.89244,0.89317,70400000.0
2006-01-16 15:10:00,0.89321,0.89383,0.89318,0.89333,51600000.0
2006-01-16 15:15:00,0.89314,0.89318,0.89237,0.89237,64400000.0
2006-01-16 15:20:00,0.89239,0.89239,0.89179,0.89199,68800000.0
2006-01-16 15:25:00,0.89186,0.89212,0.8915,0.89192,52800000.0
2006-01-16 15:30:00,0.89178,0.89213,0.89164,0.89211,57000000.0
2006-01-16 15:35:00,0.89212,0.8923,0.89188,0.89204,68000000.0
2006-01-16 15:40:00,0.89207,0.89286,0.89207,0.89241,53200000.0
2006-01-16 15:45:00,0.89254,0.89257,0.89234,0.89249,49600000.0
2006-01-16 15:50:00,0.89248,0.89273,0.89232,0.89265,54400000.0
2006-01-16 15:55:00,0.89265,0.89265,0.89228,0.89238,69800000.0
2006-01-16 16:00:00,0.89237,0.89257,0.89146,0.89229,56800000.0
2006-01-16 16:05:00,0.89246,0.89272,0.89245,0.89272,59200000.0
2006-01-16 16:10:00,0.89275,0.89281,0.89223,0.89227,69600000.0
2006-01-16 16:15:00,0.89225,0.89229,0.89118,0.89207,51200000.0
2006-01-16 16:20:00,0.89208,0.89216,0.89189,0.89196,68800000.0
2006-01-16 16:25:00,0.89198,0.89236,0.89193,0.89236,57600000.0
2006-01-16 16:30:00,0.89238,0.89282,0.89228,0.8927,61800000.0
2006-01-16 16:35:00,0.89274,0.89279,0.89251,0.89268,43200000.0
2006-01-16 16:40:00,0.89275,0.89298,0.89254,0.89265,70200000.0
2006-01-16 16:45:00,0.89252,0.89257,0.89234,0.89254,76800000.0
2006-01-16 16:50:00,0.89258,0.89259,0.89215,0.89231,57600000.0
2006-01-16 16:55:00,0.89223,0.89237,0.89194,0.8923,65600000.0
2006-01-16 17:00:00,0.89205,0.89215,0.89201,0.89208,42600000.0
2006-01-16 17:05:00,0.89196,0.89215,0.89175,0.8919,50400000.0
2006-01-16 17:10:00,0.89201,0.89219,0.89193,0.8921,49600000.0
2006-01-16 17:15:00,0.89209,0.89209,0.89179,0.89202,67600000.0
2006-01-16 17:20:00,0.89196,0.89212,0.89187,0.89209,57000000.0
2006-01-16 17:25:00,0.8921,0.89226,0.89173,0.89183,59200000.0
2006-01-16 17:30:00,0.89201,0.89201,0.89157,0.89157,68800000.0
2006-01-16 17:35:00,0.89148,0.8916,0.8912,0.8913,46400000.0
2006-01-16 17:40:00,0.8913,0.8915,0.89107,0.89124,46400000.0
2006-01-16 17:45:00,0.89124,0.89144,0.89114,0.89142,56000000.0
2006-01-16 17:50:00,0.89149,0.89225,0.89149,0.89218,62400000.0
2006-01-16 17:55:00,0.89216,0.89218,0.89166,0.89185,60800000.0
2006-01-16 18:00:00,0.89191,0.89191,0.89156,0.89188,44200000.0
2006-01-16 18:05:00,0.89193,0.89295,0.89191,0.89295,67600000.0
2006-01-16 18:10:00,0.89248,0.89257,0.89209,0.89209,58000000.0
2006-01-16 18:15:00,0.8921,0.89224,0.89184,0.89196,64400000.0
2006-01-16 18:20:00,0.89193,0.89197,0.89175,0.89192,52800000.0
2006-01-16 18:25:00,0.89189,0.89202,0.89057,0.89202,67200000.0
2006-01-16 18:30:00,0.89208,0.89226,0.89197,0.89213,56400000.0
2006-01-16 18:35:00,0.89211,0.89234,0.89204,0.89234,48000000.0
2006-01-16 18:40:00,0.89241,0.89265,0.89239,0.89245,59200000.0
2006-01-16 18:45:00,0.89246,0.89258,0.89245,0.89254,30400000.0
2006-01-16 18:50:00,0.89261,0.89264,0.89169,0.89254,27000000.0
2006-01-16 18:55:00,0.89262,0.89264,0.8925,0.89256,47400000.0
2006-01-16 19:00:00,0.89246,0.89246,0.892,0.89211,65400000.0
2006-01-16 19:05:00,0.89215,0.89271,0.89215,0.8926,69600000.0
2006-01-16 19:10:00,0.89244,0.89285,0.89229,0.89272,33600000.0
2006-01-16 19:15:00,0.8927,0.89284,0.89237,0.89237,33600000.0
2006-01-16 19:20:00,0.89251,0.89266,0.89249,0.89255,22400000.0
2006-01-16 19:25:00,0.89264,0.89264,0.89234,0.89234,19200000.0
2006-01-16 19:30:00,0.89234,0.89237,0.89231,0.89231,11200000.0
2006-01-16 19:40:00,0.89239,0.89243,0.8923,0.89239,36800000.0
2006-01-16 19:45:00,0.89241,0.89243,0.89218,0.89233,22400000.0
2006-01-16 19:50:00,0.8923,0.89238,0.89209,0.89232,35200000.0
2006-01-16 19:55:00,0.8923,0.89232,0.89183,0.89212,42000000.0
2006-01-16 20:00:00,0.89221,0.89223,0.89189,0.89218,11200000.0
2006-01-16 20:05:00,0.8921,0.89224,0.8921,0.8922,22400000.0
2006-01-16 20:10:00,0.89217,0.8922,0.89196,0.892,59600000.0
2006-01-16 20:15:00,0.89203,0.8921,0.89193,0.89206,30400000.0
2006-01-16 20:20:00,0.89204,0.89216,0.89201,0.89207,25600000.0
2006-01-16 20:25:00,0.89201,0.8921,0.8919,0.89191,35600000.0
2006-01-16 20:30:00,0.89187,0.89187,0.89139,0.89139,16000000.0
2006-01-16 20:35:00,0.89157,0.89168,0.89157,0.89165,22400000.0
2006-01-16 20:40:00,0.89164,0.89191,0.8916,0.8919,46400000.0
2006-01-16 20:50:00,0.89183,0.89183,0.8917,0.89177,11200000.0
2006-01-16 20:55:00,0.89175,0.89182,0.8917,0.89178,17600000.0
2006-01-16 21:00:00,0.89189,0.89189,0.89181,0.89181,25600000.0
2006-01-16 21:10:00,0.89188,0.89188,0.89118,0.89183,11200000.0
2006-01-16 21:15:00,0.89186,0.89189,0.89175,0.89189,30400000.0
2006-01-16 21:20:00,0.89186,0.89195,0.89186,0.89191,28800000.0
2006-01-16 21:25:00,0.89193,0.89204,0.89168,0.89204,16000000.0
2006-01-16 21:30:00,0.89203,0.89203,0.89194,0.89199,16000000.0
2006-01-16 21:35:00,0.89199,0.89204,0.89196,0.89196,12800000.0
2006-01-16 21:40:00,0.89199,0.89201,0.89195,0.89195,10000000.0
2006-01-16 21:45:00,0.89202,0.89202,0.8919,0.89201,11200000.0
2006-01-16 21:50:00,0.89202,0.89202,0.89192,0.89192,9600000.0
2006-01-16 21:55:00,0.89199,0.89203,0.89192,0.89203,24000000.0
2006-01-16 22:00:00,0.89201,0.89203,0.89198,0.89198,27200000.0
2006-01-16 22:05:00,0.89202,0.89202,0.8919,0.89192,12800000.0
2006-01-16 22:15:00,0.89191,0.89196,0.8919,0.89193,12800000.0
2006-01-16 22:20:00,0.89193,0.89194,0.89185,0.89194,14400000.0
2006-01-16 22:25:00,0.89182,0.8919,0.8917,0.8917,35600000.0
2006-01-16 22:30:00,0.89171,0.89175,0.89163,0.89169,25600000.0
2006-01-16 22:35:00,0.89163,0.89164,0.89153,0.89153,12200000.0
2006-01-16 22:40:00,0.8916,0.89168,0.89148,0.89168,19200000.0
2006-01-16 22:50:00,0.89169,0.89179,0.89163,0.89169,27200000.0
2006-01-16 22:55:00,0.89169,0.89194,0.89169,0.89194,20800000.0
2006-01-16 23:00:00,0.89178,0.89188,0.89159,0.89167,42000000.0
2006-01-16 23:05:00,0.89183,0.89195,0.89176,0.89185,36800000.0
2006-01-16 23:15:00,0.8908,0.8918,0.8908,0.8918,9600000.0
2006-01-16 23:25:00,0.89194,0.89195,0.89189,0.89192,11200000.0
2006-01-16 23:35:00,0.89195,0.89195,0.89191,0.89191,8000000.0
2006-01-16 23:40:00,0.89191,0.89202,0.89187,0.89202,25600000.0
2006-01-16 23:45:00,0.89189,0.89218,0.89189,0.8921,35200000.0
2006-01-16 23:50:00,0.89202,0.89208,0.89183,0.89191,34600000.0
2006-01-16 23:55:00,0.89191,0.89194,0.89173,0.89173,22800000.0
2006-01-17 00:25:00,0.89123,0.89123,0.8894,0.88946,50000000.0
2006-01-17 00:30:00,0.88949,0.88972,0.88941,0.88945,27200000.0
2006-01-17 00:35:00,0.8895,0.88989,0.88949,0.88982,49600000.0
2006-01-17 00:40:00,0.88991,0.89041,0.88939,0.89012,66000000.0
2006-01-17 00:45:00,0.89009,0.89017,0.88995,0.89011,48800000.0
2006-01-17 00:50:00,0.89025,0.89032,0.89019,0.89024,12800000.0
2006-01-17 00:55:00,0.89022,0.89044,0.89008,0.89039,37600000.0
2006-01-17 01:00:00,0.89039,0.89049,0.89023,0.89035,64400000.0
2006-01-17 01:05:00,0.89042,0.89052,0.89011,0.89016,60200000.0
2006-01-17 01:10:00,0.89027,0.89038,0.89019,0.89029,19200000.0
2006-01-17 01:15:00,0.89023,0.8908,0.89023,0.89041,41600000.0
2006-01-17 01:20:00,0.89035,0.89036,0.89015,0.89018,65600000.0
2006-01-17 01:25:00,0.89015,0.89015,0.88982,0.89003,48000000.0
2006-01-17 01:30:00,0.8899,0.89005,0.8889,0.88978,52000000.0
2006-01-17 01:35:00,0.88974,0.8898,0.88864,0.88956,54400000.0
2006-01-17 01:40:00,0.88956,0.88961,0.88912,0.88934,46400000.0
2006-01-17 01:45:00,0.88932,0.88954,0.88914,0.88932,58600000.0
2006-01-17 01:50:00,0.88925,0.88934,0.88905,0.88912,59200000.0
2006-01-17 01:55:00,0.88906,0.8892,0.88867,0.88885,72000000.0
2006-01-17 02:00:00,0.88878,0.88914,0.88857,0.88901,52800000.0
2006-01-17 02:05:00,0.88895,0.88895,0.88841,0.88863,54800000.0
2006-01-17 02:10:00,0.88867,0.88889,0.88867,0.88889,68800000.0
2006-01-17 02:15:00,0.889,0.88903,0.88859,0.8886,64000000.0
2006-01-17 02:20:00,0.88856,0.88887,0.88842,0.88887,59600000.0
2006-01-17 02:25:00,0.88888,0.88893,0.88836,0.88866,59200000.0
2006-01-17 02:30:00,0.88869,0.88879,0.8873,0.88734,56800000.0
2006-01-17 02:35:00,0.88742,0.88789,0.88731,0.88762,60800000.0
2006-01-17 02:40:00,0.88765,0.8877,0.88746,0.88765,41600000.0
2006-01-17 02:45:00,0.88759,0.8878,0.88759,0.88771,53200000.0
2006-01-17 02:50:00,0.88794,0.88802,0.8875,0.88785,52800000.0
2006-01-17 02:55:00,0.8879,0.88888,0.88785,0.88847,62400000.0
2006-01-17 03:00:00,0.88867,0.8891,0.88864,0.8887,57600000.0
2006-01-17 03:05:00,0.88871,0.88942,0.88861,0.88936,60200000.0
2006-01-17 03:10:00,0.88925,0.88957,0.8892,0.88944,60800000.0
2006-01-17 03:15:00,0.88939,0.88943,0.88918,0.88926,52800000.0
2006-01-17 03:20:00,0.88929,0.88937,0.88886,0.88911,55400000.0
2006-01-17 03:25:00,0.88913,0.88935,0.8889,0.88899,68800000.0
2006-01-17 03:30:00,0.8891,0.88923,0.88887,0.88916,62400000.0
2006-01-17 03:35:00,0.88885,0.88971,0.88875,0.88971,59200000.0
2006-01-17 03:40:00,0.88951,0.88958,0.8891,0.88928,40000000.0
2006-01-17 03:45:00,0.8893,0.8893,0.88887,0.88907,53600000.0
2006-01-17 03:50:00,0.88897,0.88941,0.88869,0.88915,64000000.0
2006-01-17 03:55:00,0.88907,0.88934,0.88882,0.88897,55400000.0
2006-01-17 04:00:00,0.88903,0.88919,0.88807,0.88899,57000000.0
2006-01-17 04:05:00,0.88899,0.88908,0.88848,0.88868,46800000.0
2006-01-17 04:10:00,0.88865,0.88918,0.88862,0.88912,51600000.0
2006-01-17 04:15:00,0.8891,0.88913,0.88882,0.889,50000000.0
2006-01-17 04:20:00,0.88901,0.88901,0.8887,0.88887,62800000.0
2006-01-17 04:25:00,0.88896,0.889,0.88861,0.88861,36800000.0
2006-01-17 04:30:00,0.88864,0.88888,0.88843,0.88855,56000000.0
2006-01-17 04:35:00,0.88853,0.88922,0.88853,0.88913,35200000.0
2006-01-17 04:40:00,0.88902,0.88907,0.88863,0.8887,37200000.0
2006-01-17 04:45:00,0.88872,0.88884,0.88852,0.88882,38400000.0
2006-01-17 04:50:00,0.88886,0.88907,0.88873,0.88873,51200000.0
2006-01-17 04:55:00,0.88896,0.88911,0.88896,0.88908,9600000.0
2006-01-17 05:00:00,0.88918,0.88939,0.88911,0.88923,53800000.0
2006-01-17 05:05:00,0.88925,0.88942,0.88907,0.88927,56400000.0
2006-01-17 05:10:00,0.88923,0.88951,0.8891,0.88951,41600000.0
2006-01-17 05:15:00,0.88942,0.88977,0.88942,0.88971,56400000.0
2006-01-17 05:20:00,0.88968,0.88968,0.88945,0.8895,43600000.0
2006-01-17 05:25:00,0.88935,0.8894,0.88905,0.88922,78800000.0
2006-01-17 05:30:00,0.88921,0.88923,0.88904,0.88911,35200000.0
2006-01-17 05:35:00,0.88903,0.88917,0.88901,0.88901,42000000.0
2006-01-17 05:40:00,0.88901,0.88917,0.88895,0.88917,46800000.0
2006-01-17 05:45:00,0.88924,0.88924,0.88895,0.88907,17600000.0
2006-01-17 05:50:00,0.88913,0.88915,0.8889,0.88904,53200000.0
2006-01-17 05:55:00,0.88894,0.88902,0.8887,0.88894,50600000.0
2006-01-17 06:00:00,0.88888,0.8891,0.88882,0.8891,30200000.0
2006-01-17 06:05:00,0.88924,0.88924,0.88894,0.88907,38800000.0
2006-01-17 06:10:00,0.88917,0.88922,0.88891,0.88901,43200000.0
2006-01-17 06:15:00,0.88892,0.88924,0.88879,0.88917,52800000.0
2006-01-17 06:20:00,0.88919,0.88919,0.88887,0.88887,48000000.0
2006-01-17 06:25:00,0.88896,0.88897,0.88885,0.88885,28800000.0
2006-01-17 06:30:00,0.88894,0.88901,0.88879,0.889,44800000.0
2006-01-17 06:35:00,0.88899,0.88915,0.88881,0.88908,36800000.0
2006-01-17 06:40:00,0.88905,0.88916,0.88881,0.88894,72400000.0
2006-01-17 06:45:00,0.88894,0.88934,0.88875,0.88911,57600000.0
2006-01-17 06:50:00,0.88905,0.88922,0.889,0.88922,34600000.0
2006-01-17 06:55:00,0.8892,0.8892,0.88899,0.88917,49000000.0
2006-01-17 07:00:00,0.88934,0.88941,0.88865,0.88933,65600000.0
2006-01-17 07:05:00,0.88915,0.88966,0.88915,0.88952,65600000.0
2006-01-17 07:10:00,0.88945,0.88964,0.88938,0.88944,49600000.0
2006-01-17 07:15:00,0.88931,0.88945,0.88915,0.88945,43600000.0
2006-01-17 07:20:00,0.88938,0.88938,0.88828,0.88934,46400000.0
2006-01-17 07:25:00,0.8893,0.88938,0.8891,0.8891,44800000.0
2006-01-17 07:30:00,0.88914,0.88945,0.88914,0.88928,44800000.0
2006-01-17 07:35:00,0.88927,0.88927,0.88892,0.88921,74000000.0
2006-01-17 07:40:00,0.88933,0.88933,0.88867,0.88903,74400000.0
2006-01-17 07:45:00,0.88921,0.8894,0.88902,0.88929,89400000.0
2006-01-17 07:50:00,0.88927,0.88938,0.8891,0.88929,68800000.0
2006-01-17 07:55:00,0.88925,0.8893,0.88886,0.88919,69800000.0
2006-01-17 08:00:00,0.88919,0.88919,0.88866,0.88885,59200000.0
2006-01-17 08:05:00,0.88887,0.88893,0.88848,0.88885,74600000.0
2006-01-17 08:10:00,0.88886,0.88899,0.88869,0.88897,95200000.0
2006-01-17 08:15:00,0.88902,0.88943,0.88894,0.88927,83600000.0
2006-01-17 08:20:00,0.88929,0.88929,0.88884,0.88917,93800000.0
2006-01-17 08:25:00,0.88909,0.8892,0.8889,0.88903,88000000.0
2006-01-17 08:30:00,0.88906,0.8893,0.88895,0.88926,93800000.0
2006-01-17 08:35:00,0.88932,0.88942,0.88913,0.8892,110800000.0
2006-01-17 08:40:00,0.8892,0.88934,0.88864,0.88864,83200000.0
2006-01-17 08:45:00,0.88853,0.88857,0.88821,0.88844,105600000.0
2006-01-17 08:50:00,0.88841,0.8889,0.88841,0.88872,157800000.0
2006-01-17 08:55:00,0.88888,0.88933,0.88881,0.88933,135000000.0
2006-01-17 09:00:00,0.88946,0.8896,0.88932,0.88954,120000000.0
2006-01-17 09:05:00,0.8895,0.88957,0.88918,0.88937,145600000.0
2006-01-17 09:10:00,0.88943,0.88957,0.88792,0.88883,73000000.0
2006-01-17 09:15:00,0.88879,0.88892,0.88871,0.88889,177000000.0
2006-01-17 09:20:00,0.88875,0.88892,0.88851,0.88867,172200000.0
2006-01-17 09:25:00,0.88872,0.88903,0.88864,0.88884,208600000.0
2006-01-17 09:30:00,0.88879,0.88893,0.88863,0.88877,146800000.0
2006-01-17 09:35:00,0.88881,0.88902,0.88833,0.88836,232400000.0
2006-01-17 09:40:00,0.88823,0.8883,0.88802,0.88804,158800000.0
2006-01-17 09:45:00,0.88798,0.88805,0.88733,0.88733,131600000.0
2006-01-17 09:50:00,0.88737,0.88754,0.88718,0.88754,279200000.0
2006-01-17 09:55:00,0.88759,0.88771,0.88627,0.88764,235400000.0
2006-01-17 10:00:00,0.88755,0.88755,0.88694,0.88735,267600000.0
2006-01-17 10:05:00,0.88731,0.88775,0.88692,0.88763,260600000.0
2006-01-17 10:10:00,0.88776,0.88815,0.88716,0.88805,213000000.0
2006-01-17 10:15:00,0.88794,0.88842,0.88784,0.8882,227000000.0
2006-01-17 10:20:00,0.88832,0.88838,0.88817,0.88821,128800000.0
2006-01-17 10:25:00,0.88818,0.88849,0.8881,0.88829,370600000.0
2006-01-17 10:30:00,0.88836,0.88855,0.88825,0.88845,166600000.0
2006-01-17 10:35:00,0.88826,0.88838,0.88798,0.88808,101800000.0
2006-01-17 10:40:00,0.88802,0.88808,0.88781,0.88785,71400000.0
2006-01-17 10:45:00,0.88795,0.88805,0.88782,0.88786,111000000.0
2006-01-17 10:50:00,0.88781,0.88781,0.88728,0.88768,150200000.0
2006-01-17 10:55:00,0.88766,0.88777,0.88749,0.88774,197200000.0
2006-01-17 11:00:00,0.88776,0.88779,0.88746,0.88755,142400000.0
2006-01-17 11:05:00,0.88752,0.88791,0.8875,0.88779,160200000.0
2006-01-17 11:10:00,0.88776,0.88788,0.88753,0.88774,236000000.0
2006-01-17 11:15:00,0.88753,0.88753,0.88713,0.88735,62800000.0
2006-01-17 11:20:00,0.88752,0.88771,0.88738,0.88749,224400000.0
2006-01-17 11:25:00,0.88767,0.88785,0.88767,0.88778,126800000.0
2006-01-17 11:30:00,0.88788,0.88812,0.88769,0.88776,172400000.0
2006-01-17 11:35:00,0.88782,0.88789,0.88752,0.88759,207200000.0
2006-01-17 11:40:00,0.88755,0.88758,0.88675,0.88697,169000000.0
2006-01-17 11:45:00,0.88718,0.88733,0.88677,0.88677,171600000.0
2006-01-17 11:50:00,0.88664,0.88714,0.88659,0.88711,169400000.0
2006-01-17 11:55:00,0.88713,0.88726,0.88631,0.88665,239000000.0
2006-01-17 12:00:00,0.88676,0.8868,0.88557,0.88573,143000000.0
2006-01-17 12:05:00,0.88567,0.88576,0.88532,0.88546,93200000.0
2006-01-17 12:10:00,0.88545,0.88578,0.88519,0.88519,124200000.0
2006-01-17 12:15:00,0.88518,0.88528,0.88481,0.88525,206400000.0
2006-01-17 12:20:00,0.88539,0.88556,0.88467,0.88481,198800000.0
2006-01-17 12:25:00,0.88471,0.88558,0.88416,0.88416,250600000.0
2006-01-17 12:30:00,0.88504,0.88543,0.88422,0.88504,194400000.0
2006-01-17 12:35:00,0.88508,0.88588,0.88502,0.88587,165200000.0
2006-01-17 12:40:00,0.88573,0.88582,0.88502,0.88511,100800000.0
2006-01-17 12:45:00,0.88503,0.88507,0.88455,0.88458,206400000.0
2006-01-17 12:50:00,0.88485,0.88511,0.88426,0.88488,68800000.0
2006-01-17 12:55:00,0.88492,0.88532,0.88491,0.88508,117200000.0
2006-01-17 13:00:00,0.88507,0.8855,0.88507,0.8855,102800000.0
2006-01-17 13:05:00,0.88552,0.88552,0.88492,0.88493,132800000.0
2006-01-17 13:10:00,0.88513,0.88525,0.88503,0.88523,115200000.0
2006-01-17 13:15:00,0.88537,0.88571,0.88518,0.88561,244800000.0
2006-01-17 13:20:00,0.88565,0.88626,0.88556,0.88619,157800000.0
2006-01-17 13:25:00,0.88599,0.88635,0.88599,0.88623,190200000.0
2006-01-17 13:30:00,0.88619,0.88655,0.88589,0.88646,106000000.0
2006-01-17 13:35:00,0.88638,0.8866,0.88626,0.88646,137600000.0
2006-01-17 13:40:00,0.88655,0.88741,0.88655,0.88723,157200000.0
2006-01-17 13:45:00,0.88744,0.88773,0.88721,0.88721,115600000.0
2006-01-17 13:50:00,0.88717,0.88721,0.88664,0.88666,102400000.0
2006-01-17 13:55:00,0.88664,0.88692,0.88634,0.8864,163200000.0
2006-01-17 14:00:00,0.88646,0.88654,0.88634,0.88651,120000000.0
2006-01-17 14:05:00,0.88657,0.88669,0.88624,0.88669,123200000.0
2006-01-17 14:10:00,0.88647,0.88696,0.88634,0.88674,122000000.0
2006-01-17 14:15:00,0.88667,0.88678,0.88624,0.88638,109800000.0
2006-01-17 14:20:00,0.88635,0.88653,0.88608,0.88634,124800000.0
2006-01-17 14:25:00,0.88633,0.88714,0.88633,0.88705,100800000.0
2006-01-17 14:30:00,0.88701,0.88719,0.88642,0.88672,65000000.0
2006-01-17 14:35:00,0.88658,0.88658,0.88606,0.88622,73000000.0
2006-01-17 14:40:00,0.88616,0.88617,0.88559,0.88575,62400000.0
2006-01-17 14:45:00,0.88575,0.88595,0.88575,0.88589,58000000.0
2006-01-17 14:50:00,0.88589,0.88603,0.88564,0.88596,67200000.0
2006-01-17 14:55:00,0.88596,0.88608,0.88571,0.88571,59200000.0
2006-01-17 15:00:00,0.88573,0.88593,0.88568,0.88582,37800000.0
2006-01-17 15:05:00,0.88598,0.88602,0.88475,0.88542,70400000.0
2006-01-17 15:10:00,0.88535,0.88566,0.88525,0.88562,59600000.0
2006-01-17 15:15:00,0.88564,0.88564,0.88533,0.88541,52200000.0
2006-01-17 15:20:00,0.88536,0.88579,0.88527,0.88555,68800000.0
2006-01-17 15:25:00,0.88555,0.88578,0.88537,0.88538,65600000.0
2006-01-17 15:30:00,0.88533,0.88573,0.88519,0.8857,57000000.0
2006-01-17 15:35:00,0.88558,0.88597,0.88519,0.88571,67200000.0
2006-01-17 15:40:00,0.88585,0.88605,0.88564,0.88596,67200000.0
2006-01-17 15:45:00,0.88594,0.88597,0.88568,0.88584,72000000.0
2006-01-17 15:50:00,0.88581,0.88637,0.88578,0.88586,69800000.0
2006-01-17 15:55:00,0.88595,0.88597,0.88564,0.88593,70400000.0
2006-01-17 16:00:00,0.88599,0.88613,0.88505,0.88587,66600000.0
2006-01-17 16:05:00,0.88613,0.88616,0.88562,0.88568,72400000.0
2006-01-17 16:10:00,0.88566,0.88633,0.88562,0.88633,69200000.0
2006-01-17 16:15:00,0.88634,0.88654,0.88552,0.88652,49600000.0
2006-01-17 16:20:00,0.88634,0.88645,0.88597,0.8862,69200000.0
2006-01-17 16:25:00,0.88622,0.88622,0.88553,0.88581,58400000.0
2006-01-17 16:30:00,0.88592,0.88651,0.8858,0.88649,62400000.0
2006-01-17 16:35:00,0.88663,0.8868,0.88577,0.88661,71400000.0
2006-01-17 16:40:00,0.88662,0.88664,0.88601,0.88603,70800000.0
2006-01-17 16:45:00,0.88613,0.88681,0.88607,0.88645,77200000.0
2006-01-17 16:50:00,0.88647,0.88718,0.88647,0.8871,57600000.0
2006-01-17 16:55:00,0.8872,0.88743,0.8872,0.88726,65600000.0
2006-01-17 17:00:00,0.88722,0.88739,0.88643,0.88699,66000000.0
2006-01-17 17:05:00,0.88706,0.88782,0.88699,0.88768,62800000.0
2006-01-17 17:10:00,0.88761,0.8879,0.88749,0.88789,65400000.0
2006-01-17 17:15:00,0.88795,0.88801,0.88756,0.888,67200000.0
2006-01-17 17:20:00,0.88799,0.88817,0.88775,0.88799,68800000.0
2006-01-17 17:25:00,0.88808,0.88812,0.88767,0.8877,59200000.0
2006-01-17 17:30:00,0.88775,0.88784,0.88749,0.88772,68800000.0
2006-01-17 17:35:00,0.88762,0.88762,0.88647,0.88751,63400000.0
2006-01-17 17:40:00,0.88787,0.88787,0.88722,0.88722,70800000.0
2006-01-17 17:45:00,0.88722,0.88762,0.88716,0.88749,70400000.0
2006-01-17 17:50:00,0.88746,0.88746,0.88579,0.88579,62800000.0
2006-01-17 17:55:00,0.88575,0.88588,0.88524,0.88586,60000000.0
2006-01-17 18:00:00,0.88568,0.886,0.88536,0.88549,60200000.0
2006-01-17 18:05:00,0.88551,0.88568,0.88532,0.88568,56000000.0
2006-01-17 18:10:00,0.88562,0.88588,0.88498,0.88582,59600000.0
2006-01-17 18:15:00,0.88574,0.88584,0.88552,0.88564,64400000.0
2006-01-17 18:20:00,0.88547,0.88622,0.88542,0.88622,66000000.0
2006-01-17 18:25:00,0.88627,0.88627,0.88482,0.88539,67200000.0
2006-01-17 18:30:00,0.88544,0.88556,0.88526,0.88536,57000000.0
2006-01-17 18:35:00,0.88528,0.8857,0.88521,0.88556,55400000.0
2006-01-17 18:40:00,0.88557,0.88576,0.88538,0.88569,72000000.0
2006-01-17 18:45:00,0.88567,0.88575,0.88535,0.8854,53200000.0
2006-01-17 18:50:00,0.88546,0.88555,0.88452,0.88517,76800000.0
2006-01-17 18:55:00,0.8851,0.88548,0.88498,0.88508,63400000.0
2006-01-17 19:00:00,0.88485,0.88514,0.88471,0.88513,65600000.0
2006-01-17 19:05:00,0.88516,0.88516,0.88483,0.88496,30400000.0
2006-01-17 19:10:00,0.88479,0.88544,0.88479,0.88538,49600000.0
2006-01-17 19:15:00,0.88532,0.88535,0.88409,0.88482,57600000.0
2006-01-17 19:20:00,0.88487,0.885,0.88463,0.88474,46400000.0
2006-01-17 19:25:00,0.88489,0.8853,0.88486,0.88524,48000000.0
2006-01-17 19:30:00,0.88514,0.88534,0.88485,0.88496,46800000.0
2006-01-17 19:35:00,0.88497,0.88505,0.88464,0.88505,61200000.0
2006-01-17 19:40:00,0.88513,0.88529,0.88509,0.8852,48000000.0
2006-01-17 19:45:00,0.88525,0.88525,0.88435,0.88445,70800000.0
2006-01-17 19:50:00,0.88442,0.88459,0.88416,0.88458,50600000.0
2006-01-17 19:55:00,0.88464,0.8847,0.88457,0.88469,24000000.0
2006-01-17 20:00:00,0.88465,0.88479,0.88459,0.88473,24000000.0
2006-01-17 20:05:00,0.88468,0.88475,0.8844,0.8844,22400000.0
2006-01-17 20:10:00,0.88428,0.88433,0.88388,0.88393,59600000.0
2006-01-17 20:15:00,0.88405,0.88419,0.88384,0.88385,45200000.0
2006-01-17 20:20:00,0.88386,0.88406,0.8838,0.8838,36200000.0
2006-01-17 20:25:00,0.88372,0.88399,0.88356,0.88392,62400000.0
2006-01-17 20:30:00,0.88398,0.88409,0.88363,0.88384,40000000.0
2006-01-17 20:35:00,0.88386,0.88386,0.88349,0.88355,40000000.0
2006-01-17 20:40:00,0.88372,0.88379,0.88343,0.88343,35200000.0
2006-01-17 20:45:00,0.88343,0.8838,0.88343,0.88378,57600000.0
2006-01-17 20:50:00,0.88378,0.88389,0.88367,0.88389,36800000.0
2006-01-17 20:55:00,0.884,0.88406,0.88383,0.88402,44800000.0
2006-01-17 21:00:00,0.88404,0.88404,0.88386,0.884,33600000.0
2006-01-17 21:05:00,0.88395,0.88395,0.8837,0.8837,28800000.0
2006-01-17 21:10:00,0.88383,0.88398,0.88317,0.88392,27200000.0
2006-01-17 21:15:00,0.88392,0.88414,0.88384,0.88384,49800000.0
2006-01-17 21:20:00,0.8839,0.88399,0.88374,0.88383,52800000.0
2006-01-17 21:25:00,0.88377,0.88378,0.88324,0.88354,46200000.0
2006-01-17 21:30:00,0.88339,0.88339,0.8831,0.8831,29200000.0
2006-01-17 21:35:00,0.88316,0.88354,0.88313,0.88343,45200000.0
2006-01-17 21:40:00,0.88342,0.88345,0.88324,0.88326,43200000.0
2006-01-17 21:45:00,0.88321,0.88321,0.88292,0.883,46400000.0
2006-01-17 21:50:00,0.88302,0.88302,0.88284,0.88294,58600000.0
2006-01-17 21:55:00,0.88304,0.88326,0.88299,0.88306,57600000.0
2006-01-17 22:00:00,0.88293,0.88304,0.8828,0.88281,48000000.0
2006-01-17 22:05:00,0.88292,0.88302,0.88285,0.88302,33600000.0
2006-01-17 22:10:00,0.88298,0.88304,0.8829,0.883,22400000.0
2006-01-17 22:15:00,0.88301,0.88302,0.8827,0.88294,33000000.0
2006-01-17 22:20:00,0.88294,0.88294,0.88249,0.88255,37800000.0
2006-01-17 22:25:00,0.88248,0.88248,0.88227,0.88237,36800000.0
2006-01-17 22:30:00,0.88238,0.88255,0.8822,0.88247,54400000.0
2006-01-17 22:35:00,0.88262,0.88264,0.88242,0.88242,34000000.0
2006-01-17 22:40:00,0.8825,0.88262,0.88248,0.88262,35600000.0
2006-01-17 22:45:00,0.88259,0.88266,0.88254,0.88261,20800000.0
2006-01-17 23:00:00,0.88268,0.88269,0.88247,0.88248,36800000.0
2006-01-17 23:05:00,0.88256,0.88262,0.88236,0.88259,43200000.0
2006-01-17 23:10:00,0.88264,0.88269,0.88261,0.88264,20800000.0
2006-01-17 23:15:00,0.8826,0.88265,0.88149,0.88252,33600000.0
2006-01-17 23:20:00,0.88242,0.88258,0.8824,0.88252,33600000.0
2006-01-17 23:25:00,0.88247,0.88247,0.88242,0.88243,22800000.0
2006-01-17 23:30:00,0.88241,0.88247,0.8823,0.88244,27600000.0
2006-01-17 23:35:00,0.88253,0.88264,0.88251,0.88251,32000000.0
2006-01-17 23:40:00,0.88243,0.88253,0.8824,0.8825,25600000.0
2006-01-17 23:45:00,0.88225,0.88268,0.88161,0.88268,46400000.0
2006-01-17 23:50:00,0.8826,0.8827,0.88251,0.88262,44800000.0
2006-01-17 23:55:00,0.88266,0.88272,0.88247,0.88261,43200000.0
2006-01-18 00:20:00,0.88261,0.88263,0.88192,0.88201,25600000.0
2006-01-18 00:25:00,0.882,0.88228,0.88185,0.88206,42600000.0
2006-01-18 00:30:00,0.88201,0.88259,0.88187,0.88258,59600000.0
2006-01-18 00:35:00,0.88256,0.88264,0.88211,0.88223,49600000.0
2006-01-18 00:40:00,0.88231,0.8828,0.88147,0.88199,47400000.0
2006-01-18 00:45:00,0.882,0.88271,0.882,0.8827,49600000.0
2006-01-18 00:50:00,0.88281,0.88359,0.88281,0.88332,62400000.0
2006-01-18 00:55:00,0.88338,0.8835,0.88324,0.88348,40000000.0
2006-01-18 01:00:00,0.88349,0.88386,0.88307,0.88307,51000000.0
2006-01-18 01:05:00,0.88303,0.88323,0.88303,0.88323,28800000.0
2006-01-18 01:10:00,0.8833,0.88355,0.88307,0.8835,44800000.0
2006-01-18 01:15:00,0.88333,0.88333,0.88297,0.88297,24000000.0
2006-01-18 01:20:00,0.88298,0.88312,0.88285,0.88293,66400000.0
2006-01-18 01:25:00,0.88296,0.88306,0.88268,0.88268,40000000.0
2006-01-18 01:30:00,0.88256,0.88281,0.88165,0.88255,52800000.0
2006-01-18 01:35:00,0.88244,0.88253,0.88136,0.88201,43200000.0
2006-01-18 01:40:00,0.88184,0.88206,0.88141,0.88165,64800000.0
2006-01-18 01:45:00,0.8816,0.88163,0.88046,0.88064,76800000.0
2006-01-18 01:50:00,0.88061,0.88212,0.88054,0.88185,59200000.0
2006-01-18 01:55:00,0.88176,0.88183,0.88095,0.88135,61800000.0
2006-01-18 02:00:00,0.88142,0.88163,0.88126,0.8814,52800000.0
2006-01-18 02:05:00,0.88139,0.88171,0.88114,0.88166,67600000.0
2006-01-18 02:10:00,0.88168,0.88168,0.88105,0.88118,70200000.0
2006-01-18 02:15:00,0.88122,0.88134,0.88119,0.88126,53200000.0
2006-01-18 02:20:00,0.88124,0.88124,0.88081,0.88081,54400000.0
2006-01-18 02:25:00,0.88083,0.88092,0.88059,0.8807,61800000.0
2006-01-18 02:30:00,0.88083,0.8809,0.88075,0.88079,46400000.0
2006-01-18 02:35:00,0.88066,0.88137,0.8806,0.88106,56000000.0
2006-01-18 02:40:00,0.88088,0.88106,0.88066,0.88106,66000000.0
2006-01-18 02:45:00,0.88118,0.88129,0.88103,0.88125,56400000.0
2006-01-18 02:50:00,0.88129,0.88144,0.88089,0.8812,50600000.0
2006-01-18 02:55:00,0.88121,0.88169,0.88105,0.8816,48000000.0
2006-01-18 03:00:00,0.88156,0.88196,0.88156,0.88193,44800000.0
2006-01-18 03:05:00,0.88195,0.88197,0.8813,0.88161,60200000.0
2006-01-18 03:10:00,0.88167,0.88183,0.88146,0.88152,60800000.0
2006-01-18 03:15:00,0.88148,0.88149,0.88119,0.88121,59600000.0
2006-01-18 03:20:00,0.88115,0.88139,0.881,0.88126,56000000.0
2006-01-18 03:25:00,0.88133,0.88166,0.88113,0.88113,67200000.0
2006-01-18 03:30:00,0.88123,0.88161,0.88101,0.88154,62400000.0
2006-01-18 03:35:00,0.88146,0.88171,0.88146,0.88152,59200000.0
2006-01-18 03:40:00,0.88141,0.88155,0.88121,0.88129,57400000.0
2006-01-18 03:45:00,0.88128,0.88142,0.88111,0.8812,56400000.0
2006-01-18 03:50:00,0.88117,0.88135,0.88065,0.88135,51600000.0
2006-01-18 03:55:00,0.88112,0.88129,0.88085,0.88099,56000000.0
2006-01-18 04:00:00,0.88103,0.88141,0.88008,0.88128,49600000.0
2006-01-18 04:05:00,0.88129,0.88155,0.8812,0.88142,54400000.0
2006-01-18 04:10:00,0.88155,0.8818,0.88143,0.88166,59200000.0
2006-01-18 04:15:00,0.88155,0.88155,0.88114,0.88123,61800000.0
2006-01-18 04:20:00,0.88132,0.8816,0.8812,0.8815,62400000.0
2006-01-18 04:25:00,0.88139,0.88148,0.88089,0.88089,59200000.0
2006-01-18 04:30:00,0.88094,0.88119,0.88083,0.88083,57000000.0
2006-01-18 04:35:00,0.88073,0.88115,0.88073,0.88098,53200000.0
2006-01-18 04:40:00,0.88096,0.88131,0.88087,0.88118,49600000.0
2006-01-18 04:45:00,0.8812,0.88129,0.88108,0.88115,67200000.0
2006-01-18 04:50:00,0.88117,0.88135,0.88097,0.88117,50600000.0
2006-01-18 04:55:00,0.88125,0.88137,0.88035,0.88128,44800000.0
2006-01-18 05:00:00,0.88129,0.88148,0.88113,0.88133,42000000.0
2006-01-18 05:05:00,0.88138,0.88164,0.88129,0.88157,70400000.0
2006-01-18 05:15:00,0.88155,0.88186,0.88131,0.88179,43200000.0
2006-01-18 05:20:00,0.88179,0.88195,0.8816,0.8816,60800000.0
2006-01-18 05:25:00,0.88146,0.88205,0.88143,0.88205,75600000.0
2006-01-18 05:30:00,0.88206,0.88213,0.88139,0.88141,41000000.0
2006-01-18 05:35:00,0.88159,0.88187,0.88143,0.88184,42600000.0
2006-01-18 05:40:00,0.88185,0.88198,0.88174,0.88198,43200000.0
2006-01-18 05:45:00,0.88195,0.88211,0.88171,0.88211,32000000.0
2006-01-18 05:50:00,0.88222,0.88239,0.88214,0.88232,41600000.0
2006-01-18 05:55:00,0.88232,0.88239,0.88223,0.88239,32000000.0
2006-01-18 06:00:00,0.88239,0.88245,0.88194,0.88204,50600000.0
2006-01-18 06:05:00,0.88205,0.88223,0.88188,0.8822,44800000.0
2006-01-18 06:10:00,0.88218,0.88242,0.88198,0.88241,66400000.0
2006-01-18 06:15:00,0.88239,0.88239,0.88143,0.88151,64000000.0
2006-01-18 06:20:00,0.88102,0.88179,0.88086,0.88145,49600000.0
2006-01-18 06:25:00,0.88137,0.88178,0.88126,0.88158,51200000.0
2006-01-18 06:30:00,0.88162,0.88211,0.88148,0.88193,49600000.0
2006-01-18 06:35:00,0.88193,0.88203,0.88137,0.88142,59200000.0
2006-01-18 06:40:00,0.8814,0.88194,0.88132,0.88169,71400000.0
2006-01-18 06:45:00,0.88149,0.88154,0.8812,0.88137,57600000.0
2006-01-18 06:50:00,0.88131,0.88135,0.88098,0.88115,58400000.0
2006-01-18 06:55:00,0.88114,0.88142,0.88108,0.8811,49600000.0
2006-01-18 07:00:00,0.88125,0.8814,0.8805,0.88064,65400000.0
2006-01-18 07:05:00,0.88053,0.8813,0.88053,0.88117,65600000.0
2006-01-18 07:10:00,0.88114,0.88123,0.88083,0.8811,64000000.0
2006-01-18 07:15:00,0.88099,0.88151,0.88099,0.8813,65000000.0
2006-01-18 07:20:00,0.88128,0.88145,0.88043,0.88137,63400000.0
2006-01-18 07:25:00,0.8813,0.88167,0.88129,0.88161,58000000.0
2006-01-18 07:30:00,0.88164,0.88164,0.88121,0.88138,55400000.0
2006-01-18 07:35:00,0.88126,0.88173,0.88103,0.88161,73600000.0
2006-01-18 07:40:00,0.88155,0.88158,0.8815,0.88157,28800000.0
2006-01-18 07:45:00,0.88146,0.88146,0.88119,0.8812,42000000.0
2006-01-18 07:50:00,0.88128,0.88166,0.88123,0.88166,68800000.0
2006-01-18 07:55:00,0.88199,0.88228,0.88164,0.88228,57600000.0
2006-01-18 08:00:00,0.88246,0.88246,0.88197,0.88213,58600000.0
2006-01-18 08:05:00,0.882,0.88209,0.88172,0.88177,75600000.0
2006-01-18 08:10:00,0.88177,0.88192,0.88154,0.88182,94400000.0
2006-01-18 08:15:00,0.88184,0.88184,0.88152,0.88155,84400000.0
2006-01-18 08:20:00,0.8815,0.88179,0.8814,0.88162,94400000.0
2006-01-18 08:25:00,0.88168,0.88214,0.88157,0.88214,88800000.0
2006-01-18 08:30:00,0.88223,0.88226,0.88191,0.88199,94400000.0
2006-01-18 08:35:00,0.88193,0.88219,0.88182,0.88211,111400000.0
2006-01-18 08:40:00,0.88203,0.88222,0.88185,0.88185,83600000.0
2006-01-18 08:45:00,0.88159,0.88198,0.88154,0.88197,105600000.0
2006-01-18 08:50:00,0.88202,0.88209,0.88188,0.88204,158800000.0
2006-01-18 08:55:00,0.88201,0.88214,0.8817,0.88208,133800000.0
2006-01-18 09:00:00,0.88213,0.88234,0.88209,0.8823,145400000.0
2006-01-18 09:05:00,0.88231,0.88237,0.88172,0.88179,143200000.0
2006-01-18 09:10:00,0.88169,0.88201,0.8809,0.88186,86400000.0
2006-01-18 09:15:00,0.88189,0.88194,0.88162,0.88177,177400000.0
2006-01-18 09:20:00,0.88156,0.88171,0.88113,0.88121,172200000.0
2006-01-18 09:25:00,0.88118,0.88142,0.88109,0.88126,209200000.0
2006-01-18 09:30:00,0.88125,0.88167,0.88118,0.88163,145600000.0
2006-01-18 09:35:00,0.88173,0.88194,0.88115,0.8812,232200000.0
2006-01-18 09:40:00,0.881,0.88115,0.8807,0.8808,158200000.0
2006-01-18 09:45:00,0.88083,0.88114,0.88052,0.88088,130000000.0
2006-01-18 09:50:00,0.88077,0.88107,0.88053,0.88058,279600000.0
2006-01-18 09:55:00,0.88056,0.88056,0.87908,0.87984,237000000.0
2006-01-18 10:00:00,0.87995,0.87995,0.8789,0.87962,267000000.0
2006-01-18 10:05:00,0.87952,0.88003,0.87951,0.87963,260200000.0
2006-01-18 10:10:00,0.87963,0.87982,0.87856,0.8798,212800000.0
2006-01-18 10:15:00,0.87985,0.88006,0.87952,0.87955,228800000.0
2006-01-18 10:20:00,0.87962,0.87976,0.87955,0.8796,192400000.0
2006-01-18 10:25:00,0.87958,0.8796,0.87892,0.87894,371800000.0
2006-01-18 10:30:00,0.87887,0.87933,0.87882,0.87933,199400000.0
2006-01-18 10:35:00,0.87955,0.87999,0.87953,0.87998,101800000.0
2006-01-18 10:40:00,0.88006,0.88006,0.87952,0.87968,104000000.0
2006-01-18 10:45:00,0.8797,0.87989,0.87955,0.87973,145400000.0
2006-01-18 10:50:00,0.87952,0.87998,0.87912,0.87944,149800000.0
2006-01-18 10:55:00,0.87948,0.88012,0.87932,0.88012,197800000.0
2006-01-18 11:00:00,0.88028,0.88054,0.88028,0.88038,196600000.0
2006-01-18 11:05:00,0.88034,0.88085,0.88023,0.88051,159400000.0
2006-01-18 11:10:00,0.8806,0.88066,0.88018,0.88024,235800000.0
2006-01-18 11:15:00,0.88015,0.88015,0.87984,0.8799,62400000.0
2006-01-18 11:20:00,0.88003,0.88006,0.87941,0.87945,225200000.0
2006-01-18 11:25:00,0.87941,0.8797,0.87928,0.87941,171200000.0
2006-01-18 11:30:00,0.87938,0.87972,0.87938,0.87953,172400000.0
2006-01-18 11:35:00,0.87957,0.87963,0.87921,0.87926,205800000.0
2006-01-18 11:40:00,0.87923,0.87926,0.8789,0.87915,150200000.0
2006-01-18 11:45:00,0.87914,0.87924,0.8787,0.87922,171200000.0
2006-01-18 11:50:00,0.87921,0.87973,0.87913,0.87947,168000000.0
2006-01-18 11:55:00,0.87949,0.88005,0.87931,0.88005,239200000.0
2006-01-18 12:00:00,0.88009,0.88064,0.88,0.88007,144400000.0
2006-01-18 12:05:00,0.88005,0.88005,0.87955,0.87955,92800000.0
2006-01-18 12:10:00,0.87967,0.87973,0.87907,0.8794,125200000.0
2006-01-18 12:15:00,0.87949,0.87971,0.87947,0.87971,207400000.0
2006-01-18 12:20:00,0.87979,0.87979,0.87919,0.87922,198800000.0
2006-01-18 12:25:00,0.87917,0.87947,0.87845,0.87848,248600000.0
2006-01-18 12:30:00,0.87948,0.88006,0.8785,0.88001,194000000.0
2006-01-18 12:35:00,0.87998,0.88012,0.87985,0.88,164800000.0
2006-01-18 12:40:00,0.88013,0.88018,0.87972,0.87994,100800000.0
2006-01-18 12:45:00,0.88004,0.88015,0.87986,0.88007,206400000.0
2006-01-18 12:50:00,0.88007,0.88045,0.87954,0.88006,107200000.0
2006-01-18 12:55:00,0.88013,0.88013,0.87967,0.87967,112400000.0
2006-01-18 13:00:00,0.87954,0.87962,0.87909,0.87945,102800000.0
2006-01-18 13:05:00,0.87923,0.87923,0.87889,0.87889,112000000.0
2006-01-18 13:10:00,0.87884,0.87894,0.87834,0.87834,90000000.0
2006-01-18 13:15:00,0.87833,0.87842,0.87771,0.87775,244200000.0
2006-01-18 13:20:00,0.87765,0.87817,0.8776,0.87817,158400000.0
2006-01-18 13:25:00,0.87813,0.87838,0.87806,0.87837,190400000.0
2006-01-18 13:30:00,0.87843,0.87925,0.87815,0.87925,107200000.0
2006-01-18 13:35:00,0.87913,0.87913,0.87888,0.87898,91200000.0
2006-01-18 13:40:00,0.87893,0.87897,0.8783,0.87843,118400000.0
2006-01-18 13:45:00,0.87849,0.87857,0.8783,0.87836,111800000.0
2006-01-18 13:50:00,0.87851,0.87851,0.8779,0.8779,102400000.0
2006-01-18 13:55:00,0.87796,0.87844,0.87787,0.87837,163200000.0
2006-01-18 14:00:00,0.87826,0.87848,0.87803,0.87825,120000000.0
2006-01-18 14:05:00,0.8783,0.87845,0.87799,0.8782,123200000.0
2006-01-18 14:10:00,0.87808,0.87851,0.87808,0.87851,121000000.0
2006-01-18 14:15:00,0.8785,0.87857,0.87809,0.87809,110400000.0
2006-01-18 14:20:00,0.87798,0.87812,0.87725,0.87743,125200000.0
2006-01-18 14:25:00,0.87763,0.87833,0.87744,0.87744,90000000.0
2006-01-18 14:30:00,0.87744,0.87833,0.87744,0.87802,65600000.0
2006-01-18 14:35:00,0.87783,0.87783,0.87728,0.87728,73600000.0
2006-01-18 14:40:00,0.8772,0.87752,0.87697,0.87697,62800000.0
2006-01-18 14:45:00,0.87697,0.87707,0.87634,0.87649,46400000.0
2006-01-18 14:50:00,0.87649,0.87706,0.87647,0.87679,67000000.0
2006-01-18 14:55:00,0.87681,0.87695,0.87647,0.87675,59200000.0
2006-01-18 15:00:00,0.87676,0.87716,0.87617,0.8769,66400000.0
2006-01-18 15:05:00,0.87696,0.87738,0.8764,0.87714,70400000.0
2006-01-18 15:10:00,0.87708,0.87735,0.87639,0.87718,48000000.0
2006-01-18 15:15:00,0.87726,0.87759,0.87713,0.87725,64000000.0
2006-01-18 15:20:00,0.87723,0.87759,0.87715,0.87751,65400000.0
2006-01-18 15:25:00,0.87741,0.87764,0.87712,0.8772,52800000.0
2006-01-18 15:30:00,0.87712,0.87783,0.87691,0.87733,57600000.0
2006-01-18 15:35:00,0.87724,0.87771,0.87724,0.87739,67200000.0
2006-01-18 15:40:00,0.87739,0.87742,0.87666,0.87666,67200000.0
2006-01-18 15:45:00,0.87686,0.87737,0.8766,0.87732,71400000.0
2006-01-18 15:50:00,0.87717,0.87764,0.87674,0.87727,71200000.0
2006-01-18 15:55:00,0.87729,0.87736,0.87634,0.87637,69800000.0
2006-01-18 16:00:00,0.87639,0.87715,0.87602,0.87658,66000000.0
2006-01-18 16:05:00,0.87695,0.87722,0.87677,0.87686,70800000.0
2006-01-18 16:10:00,0.87665,0.87669,0.87608,0.87663,69200000.0
2006-01-18 16:15:00,0.8767,0.87683,0.87529,0.87683,62400000.0
2006-01-18 16:20:00,0.87706,0.87716,0.87648,0.87648,67600000.0
2006-01-18 16:25:00,0.87618,0.87623,0.87587,0.87596,57000000.0
2006-01-18 16:30:00,0.87581,0.87595,0.87469,0.87469,61200000.0
2006-01-18 16:35:00,0.8748,0.87552,0.87467,0.87541,72000000.0
2006-01-18 16:40:00,0.87554,0.87554,0.8747,0.87528,70800000.0
2006-01-18 16:45:00,0.87555,0.87571,0.87501,0.87508,76800000.0
2006-01-18 16:50:00,0.87511,0.87516,0.87457,0.87484,57600000.0
2006-01-18 16:55:00,0.87486,0.87526,0.87479,0.87496,66000000.0
2006-01-18 17:00:00,0.87475,0.87591,0.87475,0.87585,65600000.0
2006-01-18 17:05:00,0.87585,0.87615,0.87549,0.87568,61800000.0
2006-01-18 17:10:00,0.87589,0.87699,0.87546,0.87699,65400000.0
2006-01-18 17:15:00,0.87706,0.87733,0.87669,0.8772,67200000.0
2006-01-18 17:20:00,0.87727,0.87752,0.87651,0.87651,68800000.0
2006-01-18 17:25:00,0.87651,0.87706,0.87647,0.87674,59200000.0
2006-01-18 17:30:00,0.87706,0.87778,0.87701,0.87771,67600000.0
2006-01-18 17:35:00,0.87773,0.87832,0.87771,0.87827,64400000.0
2006-01-18 17:40:00,0.87828,0.87836,0.87807,0.87807,70200000.0
2006-01-18 17:45:00,0.87797,0.87808,0.87782,0.87802,70200000.0
2006-01-18 17:50:00,0.87812,0.87817,0.87785,0.87817,61200000.0
2006-01-18 17:55:00,0.87811,0.87905,0.8781,0.87905,60800000.0
2006-01-18 18:00:00,0.87904,0.87916,0.87879,0.87916,48000000.0
2006-01-18 18:05:00,0.87923,0.87923,0.8785,0.87853,66000000.0
2006-01-18 18:10:00,0.8787,0.87941,0.87861,0.87921,59200000.0
2006-01-18 18:15:00,0.87935,0.87972,0.87916,0.87972,64000000.0
2006-01-18 18:20:00,0.87954,0.87977,0.87911,0.87955,65600000.0
2006-01-18 18:25:00,0.87952,0.87981,0.87866,0.8793,66600000.0
2006-01-18 18:30:00,0.87936,0.87966,0.87929,0.87957,68800000.0
2006-01-18 18:35:00,0.8796,0.87982,0.87946,0.87959,54800000.0
2006-01-18 18:40:00,0.87976,0.8801,0.87967,0.87997,71400000.0
2006-01-18 18:45:00,0.88007,0.88007,0.87954,0.88005,52200000.0
2006-01-18 18:50:00,0.88,0.8802,0.87884,0.88014,75200000.0
2006-01-18 18:55:00,0.88031,0.88052,0.88014,0.88031,63400000.0
2006-01-18 19:00:00,0.88038,0.88074,0.88025,0.8804,65000000.0
2006-01-18 19:05:00,0.88034,0.88083,0.88025,0.88077,67600000.0
2006-01-18 19:10:00,0.88065,0.88104,0.8803,0.88097,60600000.0
2006-01-18 19:15:00,0.88097,0.8817,0.88033,0.88158,58000000.0
2006-01-18 19:20:00,0.88165,0.88182,0.88114,0.88154,57000000.0
2006-01-18 19:25:00,0.88154,0.88177,0.88113,0.88177,55400000.0
2006-01-18 19:30:00,0.88171,0.88171,0.88113,0.88114,33600000.0
2006-01-18 19:35:00,0.88116,0.88123,0.88088,0.88094,59600000.0
2006-01-18 19:40:00,0.88103,0.88109,0.88084,0.88099,60600000.0
2006-01-18 19:45:00,0.88084,0.88107,0.88059,0.88075,59200000.0
2006-01-18 19:50:00,0.88059,0.88078,0.88037,0.88049,69200000.0
2006-01-18 19:55:00,0.88037,0.88053,0.87994,0.88044,57600000.0
2006-01-18 20:00:00,0.8805,0.88078,0.88042,0.88073,71600000.0
2006-01-18 20:05:00,0.88071,0.88118,0.88071,0.88094,43200000.0
2006-01-18 20:10:00,0.88096,0.88096,0.88048,0.88048,50000000.0
2006-01-18 20:15:00,0.88048,0.88056,0.88034,0.88042,57000000.0
2006-01-18 20:20:00,0.88033,0.88099,0.88033,0.88077,66000000.0
2006-01-18 20:25:00,0.88067,0.88067,0.88017,0.88021,62800000.0
2006-01-18 20:30:00,0.88019,0.88024,0.87963,0.87992,58600000.0
2006-01-18 20:35:00,0.88012,0.88025,0.88004,0.88006,20800000.0
2006-01-18 20:40:00,0.88018,0.88018,0.88,0.88014,20800000.0
2006-01-18 20:45:00,0.8801,0.88025,0.87991,0.88025,68800000.0
2006-01-18 20:50:00,0.88022,0.88022,0.87964,0.8797,61200000.0
2006-01-18 20:55:00,0.87973,0.87975,0.87957,0.87957,33600000.0
2006-01-18 21:00:00,0.87965,0.87985,0.87963,0.87979,59200000.0
2006-01-18 21:05:00,0.87977,0.87986,0.87947,0.87949,52800000.0
2006-01-18 21:10:00,0.87958,0.87967,0.87892,0.87957,48000000.0
2006-01-18 21:15:00,0.87967,0.88018,0.87951,0.88018,48400000.0
2006-01-18 21:20:00,0.88019,0.88041,0.88007,0.88038,42000000.0
2006-01-18 21:25:00,0.88035,0.88042,0.88008,0.88042,33600000.0
2006-01-18 21:30:00,0.88035,0.88035,0.87993,0.87993,53800000.0
2006-01-18 21:35:00,0.87987,0.87989,0.87971,0.87989,30400000.0
2006-01-18 21:40:00,0.87994,0.87996,0.87976,0.87989,44800000.0
2006-01-18 21:45:00,0.87984,0.88,0.87956,0.87956,49000000.0
2006-01-18 21:50:00,0.87946,0.87946,0.87889,0.87892,59200000.0
2006-01-18 21:55:00,0.87889,0.87892,0.87872,0.87876,56400000.0
2006-01-18 22:00:00,0.8787,0.87884,0.8787,0.87884,33600000.0
2006-01-18 22:05:00,0.87884,0.87884,0.87851,0.87872,48000000.0
2006-01-18 22:10:00,0.87874,0.87885,0.8787,0.87879,24000000.0
2006-01-18 22:15:00,0.87875,0.87884,0.87875,0.87876,22400000.0
2006-01-18 22:20:00,0.87875,0.87877,0.87858,0.87863,41600000.0
2006-01-18 22:25:00,0.87862,0.87862,0.87847,0.87847,12800000.0
2006-01-18 22:30:00,0.87862,0.87872,0.87837,0.87871,56000000.0
2006-01-18 22:35:00,0.87871,0.8788,0.87864,0.87865,46400000.0
2006-01-18 22:40:00,0.87876,0.87879,0.87866,0.87872,30400000.0
2006-01-18 22:45:00,0.87869,0.87879,0.87829,0.87874,49600000.0
2006-01-18 22:50:00,0.87873,0.87885,0.87866,0.87877,25600000.0
2006-01-18 22:55:00,0.87876,0.87879,0.87867,0.87878,20800000.0
2006-01-18 23:00:00,0.87874,0.87883,0.87854,0.87883,43600000.0
2006-01-18 23:05:00,0.87879,0.87901,0.8786,0.87895,33600000.0
2006-01-18 23:15:00,0.87898,0.87912,0.87896,0.87899,24000000.0
2006-01-18 23:20:00,0.87886,0.87898,0.87862,0.87898,60800000.0
2006-01-18 23:25:00,0.87892,0.87905,0.87887,0.87887,43200000.0
2006-01-18 23:30:00,0.87878,0.87885,0.87873,0.87873,51600000.0
2006-01-18 23:35:00,0.87865,0.87866,0.8785,0.87864,48000000.0
2006-01-18 23:40:00,0.87862,0.87862,0.8778,0.87801,59200000.0
2006-01-18 23:45:00,0.87793,0.87828,0.87731,0.87812,58000000.0
2006-01-18 23:50:00,0.87802,0.87807,0.87771,0.8778,62600000.0
2006-01-18 23:55:00,0.87789,0.87811,0.87767,0.87798,48000000.0
2006-01-19 00:25:00,0.87785,0.87785,0.87601,0.87601,21200000.0
2006-01-19 00:30:00,0.87591,0.87598,0.87557,0.87592,38800000.0
2006-01-19 00:35:00,0.87593,0.87615,0.8759,0.87603,39800000.0
2006-01-19 00:40:00,0.87601,0.87663,0.87526,0.87654,44800000.0
2006-01-19 00:45:00,0.87657,0.87683,0.87652,0.87678,50600000.0
2006-01-19 00:50:00,0.8768,0.87694,0.87664,0.87664,62400000.0
2006-01-19 00:55:00,0.87667,0.87677,0.8765,0.87663,53800000.0
2006-01-19 01:00:00,0.87661,0.87744,0.87661,0.87737,55400000.0
2006-01-19 01:05:00,0.87739,0.8777,0.8773,0.87769,58000000.0
2006-01-19 01:10:00,0.87772,0.87774,0.87756,0.87772,22400000.0
2006-01-19 01:15:00,0.87765,0.87781,0.87759,0.87762,40000000.0
2006-01-19 01:20:00,0.87763,0.87769,0.87742,0.87752,51200000.0
2006-01-19 01:25:00,0.87752,0.87752,0.8775,0.8775,4800000.0
2006-01-19 01:30:00,0.87753,0.87775,0.87673,0.87763,28800000.0
2006-01-19 01:35:00,0.87758,0.87777,0.87664,0.87761,53800000.0
2006-01-19 01:40:00,0.87769,0.87831,0.87764,0.87831,54400000.0
2006-01-19 01:45:00,0.87845,0.87845,0.87815,0.87839,76000000.0
2006-01-19 01:50:00,0.8785,0.87897,0.87831,0.87879,51200000.0
2006-01-19 01:55:00,0.87872,0.87878,0.87855,0.87878,62400000.0
2006-01-19 02:00:00,0.87859,0.87902,0.87847,0.87902,52200000.0
2006-01-19 02:05:00,0.87905,0.87945,0.87878,0.87945,67200000.0
2006-01-19 02:10:00,0.87947,0.87952,0.87927,0.87952,57600000.0
2006-01-19 02:15:00,0.87951,0.87963,0.87915,0.87958,64000000.0
2006-01-19 02:20:00,0.87961,0.87968,0.8795,0.87954,54800000.0
2006-01-19 02:25:00,0.87964,0.88002,0.87962,0.87995,56400000.0
2006-01-19 02:30:00,0.88005,0.88011,0.87984,0.87994,38400000.0
2006-01-19 02:35:00,0.87989,0.88009,0.87985,0.88006,52800000.0
2006-01-19 02:40:00,0.88014,0.88031,0.87988,0.87989,49600000.0
2006-01-19 02:45:00,0.87981,0.87995,0.87972,0.87993,19200000.0
2006-01-19 02:50:00,0.87986,0.88005,0.87971,0.87985,57600000.0
2006-01-19 02:55:00,0.87949,0.87968,0.87941,0.87946,64400000.0
2006-01-19 03:00:00,0.87946,0.87972,0.87936,0.87941,58000000.0
2006-01-19 03:05:00,0.87936,0.8794,0.87878,0.87878,38800000.0
2006-01-19 03:10:00,0.87859,0.87871,0.87815,0.87815,54400000.0
2006-01-19 03:15:00,0.87824,0.87831,0.87802,0.8781,40000000.0
2006-01-19 03:20:00,0.87806,0.87812,0.87792,0.87797,55400000.0
2006-01-19 03:25:00,0.87812,0.87834,0.87799,0.87816,68800000.0
2006-01-19 03:30:00,0.87835,0.87861,0.87819,0.87852,43600000.0
2006-01-19 03:35:00,0.87833,0.87858,0.87832,0.87851,46400000.0
2006-01-19 03:40:00,0.87837,0.87903,0.87833,0.87903,57600000.0
2006-01-19 03:45:00,0.87906,0.8794,0.87906,0.87936,38800000.0
2006-01-19 03:50:00,0.87931,0.87951,0.87876,0.87946,38400000.0
2006-01-19 03:55:00,0.87941,0.87949,0.87919,0.87936,44800000.0
2006-01-19 04:00:00,0.87942,0.87959,0.87854,0.8794,38400000.0
2006-01-19 04:05:00,0.8795,0.87957,0.87929,0.87942,49000000.0
2006-01-19 04:10:00,0.87939,0.87939,0.87859,0.87876,49000000.0
2006-01-19 04:15:00,0.8784,0.8784,0.87632,0.87704,62400000.0
2006-01-19 04:20:00,0.87682,0.87682,0.875,0.87533,63200000.0
2006-01-19 04:25:00,0.87551,0.87577,0.87468,0.87479,71400000.0
2006-01-19 04:30:00,0.87525,0.87559,0.87457,0.87557,51600000.0
2006-01-19 04:35:00,0.87555,0.87586,0.87547,0.87572,51600000.0
2006-01-19 04:40:00,0.87582,0.87595,0.87545,0.87595,52200000.0
2006-01-19 04:45:00,0.87593,0.87603,0.8752,0.87562,67200000.0
2006-01-19 04:50:00,0.87581,0.87591,0.87538,0.87543,51000000.0
2006-01-19 04:55:00,0.87546,0.87552,0.87457,0.87524,44800000.0
2006-01-19 05:00:00,0.87498,0.87498,0.87446,0.87464,65000000.0
2006-01-19 05:05:00,0.87453,0.87461,0.8743,0.87444,75200000.0
2006-01-19 05:10:00,0.87432,0.87456,0.8743,0.87451,57600000.0
2006-01-19 05:15:00,0.87455,0.87509,0.87455,0.87508,48000000.0
2006-01-19 05:20:00,0.87509,0.87526,0.87498,0.87513,62400000.0
2006-01-19 05:25:00,0.87525,0.87549,0.87519,0.87528,72000000.0
2006-01-19 05:30:00,0.87518,0.87545,0.87518,0.87537,40000000.0
2006-01-19 05:35:00,0.87545,0.87568,0.87544,0.87563,34000000.0
2006-01-19 05:40:00,0.87557,0.87569,0.87539,0.87557,54400000.0
2006-01-19 05:45:00,0.87565,0.87568,0.87508,0.87519,32000000.0
2006-01-19 05:50:00,0.87501,0.87503,0.87438,0.87452,46400000.0
2006-01-19 05:55:00,0.87459,0.8747,0.87433,0.87459,61200000.0
2006-01-19 06:00:00,0.87474,0.87483,0.87437,0.8744,51600000.0
2006-01-19 06:05:00,0.87434,0.87476,0.87417,0.87476,56000000.0
2006-01-19 06:10:00,0.87469,0.87483,0.87454,0.87475,66600000.0
2006-01-19 06:15:00,0.87485,0.87526,0.87484,0.8752,57600000.0
2006-01-19 06:20:00,0.87535,0.87545,0.87535,0.87545,4800000.0
2006-01-19 06:25:00,0.87531,0.87545,0.87512,0.87525,46800000.0
2006-01-19 06:30:00,0.87526,0.87537,0.87524,0.8753,22400000.0
2006-01-19 06:35:00,0.87527,0.87531,0.87524,0.87526,12800000.0
2006-01-19 06:40:00,0.87508,0.87516,0.87446,0.87463,57600000.0
2006-01-19 06:45:00,0.8746,0.87491,0.87459,0.8749,31400000.0
2006-01-19 06:50:00,0.87486,0.87513,0.87486,0.87499,57600000.0
2006-01-19 06:55:00,0.87505,0.87522,0.87504,0.87515,25600000.0
2006-01-19 07:00:00,0.87523,0.87549,0.87451,0.87497,61800000.0
2006-01-19 07:05:00,0.875,0.87513,0.87485,0.87492,51600000.0
2006-01-19 07:10:00,0.87495,0.87495,0.87471,0.87487,52800000.0
2006-01-19 07:15:00,0.87492,0.87516,0.87484,0.87484,48000000.0
2006-01-19 07:20:00,0.87489,0.87492,0.87376,0.87492,63400000.0
2006-01-19 07:25:00,0.87491,0.87514,0.87491,0.87514,24000000.0
2006-01-19 07:30:00,0.87515,0.87535,0.87512,0.8752,32000000.0
2006-01-19 07:35:00,0.87506,0.87534,0.87493,0.87529,57600000.0
2006-01-19 07:40:00,0.87543,0.87564,0.8753,0.8755,56000000.0
2006-01-19 07:45:00,0.8755,0.8755,0.8748,0.87482,90000000.0
2006-01-19 07:50:00,0.87477,0.87495,0.87474,0.87491,54400000.0
2006-01-19 07:55:00,0.87491,0.87529,0.8748,0.87509,70800000.0
2006-01-19 08:00:00,0.875,0.87538,0.875,0.87501,46400000.0
2006-01-19 08:05:00,0.87505,0.87599,0.87502,0.87599,75200000.0
2006-01-19 08:10:00,0.8761,0.8762,0.87538,0.87555,93600000.0
2006-01-19 08:15:00,0.87566,0.87583,0.87557,0.87558,66400000.0
2006-01-19 08:20:00,0.87574,0.87582,0.87548,0.87559,78400000.0
2006-01-19 08:25:00,0.87571,0.87571,0.87511,0.87511,88000000.0
2006-01-19 08:30:00,0.87522,0.87535,0.87504,0.87522,94400000.0
2006-01-19 08:35:00,0.87519,0.87537,0.87484,0.87504,112400000.0
2006-01-19 08:40:00,0.87508,0.8751,0.87471,0.87471,55400000.0
2006-01-19 08:45:00,0.87477,0.87506,0.87457,0.87495,105000000.0
2006-01-19 08:50:00,0.87491,0.87505,0.87474,0.87496,158200000.0
2006-01-19 08:55:00,0.87525,0.87538,0.87506,0.87506,117200000.0
2006-01-19 09:00:00,0.87507,0.87521,0.87498,0.87506,145600000.0
2006-01-19 09:05:00,0.87505,0.87534,0.87428,0.87465,146000000.0
2006-01-19 09:10:00,0.87467,0.87541,0.8744,0.87539,85200000.0
2006-01-19 09:15:00,0.87548,0.87552,0.87488,0.87488,177600000.0
2006-01-19 09:20:00,0.87462,0.8747,0.87395,0.87395,171600000.0
2006-01-19 09:25:00,0.87381,0.87454,0.87381,0.87454,207800000.0
2006-01-19 09:30:00,0.87457,0.87459,0.87345,0.87393,144400000.0
2006-01-19 09:35:00,0.87389,0.87427,0.87376,0.8742,231800000.0
2006-01-19 09:40:00,0.87415,0.87434,0.87386,0.87393,157800000.0
2006-01-19 09:45:00,0.87385,0.87453,0.8738,0.87415,131000000.0
2006-01-19 09:50:00,0.87415,0.8743,0.87398,0.87407,279200000.0
2006-01-19 09:55:00,0.87406,0.87433,0.8732,0.87399,237000000.0
2006-01-19 10:00:00,0.87406,0.87417,0.87376,0.87388,266400000.0
2006-01-19 10:05:00,0.87386,0.87388,0.87327,0.87332,260400000.0
2006-01-19 10:10:00,0.87333,0.8734,0.8722,0.87266,212600000.0
2006-01-19 10:15:00,0.87256,0.873,0.87247,0.87271,227000000.0
2006-01-19 10:20:00,0.87287,0.87322,0.87282,0.87322,202200000.0
2006-01-19 10:25:00,0.87311,0.87356,0.87292,0.87329,370600000.0
2006-01-19 10:30:00,0.8731,0.87399,0.87293,0.87399,199200000.0
2006-01-19 10:35:00,0.8741,0.87432,0.87373,0.87407,102200000.0
2006-01-19 10:40:00,0.87408,0.87408,0.87341,0.87349,104000000.0
2006-01-19 10:45:00,0.87352,0.87377,0.87323,0.87356,145400000.0
2006-01-19 10:50:00,0.87341,0.87342,0.8728,0.87281,148600000.0
2006-01-19 10:55:00,0.87274,0.87317,0.8725,0.87302,196800000.0
2006-01-19 11:00:00,0.87295,0.87323,0.87269,0.87313,197600000.0
2006-01-19 11:05:00,0.87309,0.87338,0.8729,0.87304,160000000.0
2006-01-19 11:10:00,0.87311,0.87317,0.87273,0.87287,175800000.0
2006-01-19 11:15:00,0.87291,0.87322,0.87285,0.8729,61800000.0
2006-01-19 11:20:00,0.87289,0.87321,0.87257,0.87275,223200000.0
2006-01-19 11:25:00,0.87267,0.87273,0.87233,0.8726,171600000.0
2006-01-19 11:30:00,0.87266,0.87279,0.87259,0.87272,171200000.0
2006-01-19 11:35:00,0.87276,0.87276,0.87219,0.87233,206200000.0
2006-01-19 11:40:00,0.87232,0.87254,0.87231,0.87254,169800000.0
2006-01-19 11:45:00,0.87252,0.87288,0.87232,0.87288,171200000.0
2006-01-19 11:50:00,0.87286,0.87318,0.87286,0.87318,169600000.0
2006-01-19 11:55:00,0.87316,0.87381,0.87306,0.87373,237000000.0
2006-01-19 12:00:00,0.87367,0.87421,0.87365,0.87421,144200000.0
2006-01-19 12:05:00,0.87416,0.87443,0.87341,0.87341,89800000.0
2006-01-19 12:10:00,0.87347,0.87369,0.87334,0.8735,107200000.0
2006-01-19 12:15:00,0.87351,0.87357,0.87323,0.87342,205600000.0
2006-01-19 12:20:00,0.87338,0.87369,0.87327,0.87346,197200000.0
2006-01-19 12:25:00,0.87358,0.87366,0.87208,0.87214,250600000.0
2006-01-19 12:30:00,0.87326,0.87326,0.87223,0.87282,192200000.0
2006-01-19 12:35:00,0.87287,0.87303,0.87263,0.87263,163600000.0
2006-01-19 12:40:00,0.8726,0.87261,0.87226,0.87252,101200000.0
2006-01-19 12:45:00,0.87251,0.87252,0.87206,0.87206,205200000.0
2006-01-19 12:50:00,0.8722,0.87235,0.87151,0.87171,107200000.0
2006-01-19 12:55:00,0.87188,0.87216,0.87181,0.872,107600000.0
2006-01-19 13:00:00,0.8721,0.87211,0.87168,0.87188,102200000.0
2006-01-19 13:05:00,0.87182,0.87235,0.87174,0.87224,94400000.0
2006-01-19 13:10:00,0.87211,0.87239,0.87211,0.87227,115000000.0
2006-01-19 13:15:00,0.87224,0.87258,0.87203,0.87256,244800000.0
2006-01-19 13:20:00,0.87254,0.87254,0.87218,0.87225,158800000.0
2006-01-19 13:25:00,0.87224,0.87329,0.87224,0.87315,141600000.0
2006-01-19 13:30:00,0.87319,0.87319,0.87281,0.87296,107200000.0
2006-01-19 13:35:00,0.87304,0.8734,0.87274,0.87289,137200000.0
2006-01-19 13:40:00,0.87269,0.87298,0.87264,0.87284,157000000.0
2006-01-19 13:45:00,0.87299,0.87315,0.87292,0.87299,111400000.0
2006-01-19 13:50:00,0.87284,0.87304,0.87261,0.87291,102200000.0
2006-01-19 13:55:00,0.87289,0.87317,0.87263,0.87263,163400000.0
2006-01-19 14:00:00,0.87231,0.87236,0.87173,0.87199,120000000.0
2006-01-19 14:05:00,0.87207,0.87223,0.87171,0.87204,123600000.0
2006-01-19 14:10:00,0.8721,0.87215,0.87198,0.87206,88400000.0
2006-01-19 14:15:00,0.87213,0.87213,0.87151,0.87175,110400000.0
2006-01-19 14:20:00,0.87188,0.8726,0.87188,0.8726,125600000.0
2006-01-19 14:25:00,0.87265,0.87316,0.87247,0.87252,100400000.0
2006-01-19 14:30:00,0.87247,0.87247,0.87183,0.87197,65600000.0
2006-01-19 14:35:00,0.87193,0.87265,0.87191,0.87239,74000000.0
2006-01-19 14:40:00,0.87239,0.87239,0.87176,0.87176,49600000.0
2006-01-19 14:45:00,0.87165,0.87226,0.87163,0.87209,57600000.0
2006-01-19 14:50:00,0.8721,0.87233,0.87164,0.87183,66600000.0
2006-01-19 14:55:00,0.87203,0.87224,0.8717,0.87184,68800000.0
2006-01-19 15:00:00,0.87176,0.87176,0.8705,0.87152,67200000.0
2006-01-19 15:05:00,0.87161,0.87165,0.87067,0.87137,57000000.0
2006-01-19 15:10:00,0.87129,0.87174,0.87113,0.87122,57600000.0
2006-01-19 15:15:00,0.87121,0.87169,0.87098,0.87169,64000000.0
2006-01-19 15:20:00,0.87187,0.87187,0.87068,0.87077,68800000.0
2006-01-19 15:25:00,0.87074,0.87125,0.87068,0.87107,48000000.0
2006-01-19 15:30:00,0.87073,0.87178,0.87073,0.87173,57800000.0
2006-01-19 15:35:00,0.87162,0.87192,0.8714,0.87144,66400000.0
2006-01-19 15:40:00,0.87147,0.87181,0.87139,0.87151,66600000.0
2006-01-19 15:45:00,0.87165,0.87229,0.87165,0.87207,71400000.0
2006-01-19 15:50:00,0.87218,0.87225,0.87189,0.87191,70800000.0
2006-01-19 15:55:00,0.87189,0.87196,0.8716,0.87181,70400000.0
2006-01-19 16:00:00,0.87226,0.87237,0.87103,0.8714,67200000.0
2006-01-19 16:05:00,0.8717,0.87185,0.87139,0.87175,72000000.0
2006-01-19 16:10:00,0.87172,0.8719,0.87113,0.87126,69200000.0
2006-01-19 16:15:00,0.87142,0.87252,0.87115,0.87252,62400000.0
2006-01-19 16:20:00,0.87265,0.8729,0.8724,0.8729,68800000.0
2006-01-19 16:25:00,0.8729,0.8729,0.87226,0.87265,49600000.0
2006-01-19 16:30:00,0.87284,0.87309,0.87277,0.87283,62400000.0
2006-01-19 16:35:00,0.87273,0.87283,0.872,0.8726,72000000.0
2006-01-19 16:40:00,0.87263,0.87263,0.8718,0.87195,70400000.0
2006-01-19 16:45:00,0.87191,0.87202,0.87149,0.87202,76800000.0
2006-01-19 16:50:00,0.87194,0.87208,0.87149,0.87176,58000000.0
2006-01-19 16:55:00,0.87169,0.87175,0.87126,0.8717,65200000.0
2006-01-19 17:00:00,0.87163,0.87191,0.87138,0.87152,66400000.0
2006-01-19 17:05:00,0.87139,0.87142,0.87012,0.87032,62400000.0
2006-01-19 17:10:00,0.87049,0.87183,0.87046,0.87183,64400000.0
2006-01-19 17:15:00,0.87188,0.87188,0.87112,0.87135,67200000.0
2006-01-19 17:20:00,0.87131,0.87168,0.87072,0.8709,68800000.0
2006-01-19 17:25:00,0.87089,0.87107,0.87037,0.8704,59200000.0
2006-01-19 17:30:00,0.87038,0.87078,0.86946,0.86946,68200000.0
2006-01-19 17:35:00,0.86934,0.87,0.86929,0.86962,64000000.0
2006-01-19 17:40:00,0.86959,0.86966,0.86886,0.86919,62800000.0
2006-01-19 17:45:00,0.86927,0.86954,0.86927,0.86946,70400000.0
2006-01-19 17:50:00,0.86941,0.86941,0.86879,0.86879,62400000.0
2006-01-19 17:55:00,0.86883,0.86893,0.86813,0.86866,60800000.0
2006-01-19 18:00:00,0.86872,0.86928,0.86848,0.86922,61600000.0
2006-01-19 18:05:00,0.86922,0.86978,0.86918,0.86978,67200000.0
2006-01-19 18:10:00,0.86993,0.87051,0.8699,0.8704,60000000.0
2006-01-19 18:15:00,0.87027,0.87027,0.86911,0.8693,64400000.0
2006-01-19 18:20:00,0.86942,0.86973,0.86905,0.86971,65600000.0
2006-01-19 18:25:00,0.86965,0.87053,0.86934,0.87035,67200000.0
2006-01-19 18:30:00,0.87038,0.87051,0.87016,0.87036,68600000.0
2006-01-19 18:35:00,0.87034,0.87034,0.86989,0.8701,56000000.0
2006-01-19 18:40:00,0.8701,0.87013,0.86938,0.86941,72000000.0
2006-01-19 18:45:00,0.86948,0.86975,0.86943,0.86965,52200000.0
2006-01-19 18:50:00,0.86968,0.86973,0.86864,0.8692,75600000.0
2006-01-19 18:55:00,0.86932,0.86973,0.86929,0.86953,64000000.0
2006-01-19 19:00:00,0.86922,0.86922,0.86833,0.86875,66000000.0
2006-01-19 19:05:00,0.8687,0.86895,0.86859,0.86893,68200000.0
2006-01-19 19:10:00,0.8687,0.86875,0.86833,0.86845,61200000.0
2006-01-19 19:15:00,0.86862,0.86944,0.86834,0.86944,57600000.0
2006-01-19 19:20:00,0.86945,0.86977,0.86912,0.86937,57600000.0
2006-01-19 19:25:00,0.86949,0.86969,0.86945,0.86964,56000000.0
2006-01-19 19:30:00,0.86969,0.87015,0.86946,0.87002,65600000.0
2006-01-19 19:35:00,0.86996,0.87016,0.86985,0.86993,61600000.0
2006-01-19 19:40:00,0.86983,0.86983,0.86957,0.86977,48000000.0
2006-01-19 19:45:00,0.86982,0.86992,0.86945,0.86967,69600000.0
2006-01-19 19:50:00,0.86967,0.87044,0.8696,0.87018,68200000.0
2006-01-19 19:55:00,0.87019,0.87052,0.86998,0.8704,58000000.0
2006-01-19 20:00:00,0.87054,0.87079,0.87042,0.87078,70400000.0
2006-01-19 20:05:00,0.87081,0.87145,0.87081,0.87145,55400000.0
2006-01-19 20:10:00,0.87152,0.87152,0.8712,0.8712,49000000.0
2006-01-19 20:15:00,0.87117,0.87139,0.87117,0.87125,57600000.0
2006-01-19 20:20:00,0.8712,0.87152,0.8712,0.87149,47400000.0
2006-01-19 20:25:00,0.87144,0.87153,0.87138,0.8715,39400000.0
2006-01-19 20:30:00,0.8716,0.8719,0.87137,0.87158,48000000.0
2006-01-19 20:35:00,0.87103,0.87234,0.87103,0.87213,57600000.0
2006-01-19 20:40:00,0.87219,0.87229,0.87214,0.87229,38200000.0
2006-01-19 20:45:00,0.87232,0.87284,0.87232,0.87279,57600000.0
2006-01-19 20:50:00,0.87274,0.87274,0.87221,0.8724,61200000.0
2006-01-19 20:55:00,0.87246,0.873,0.87246,0.8727,52800000.0
2006-01-19 21:00:00,0.87275,0.87309,0.87274,0.87281,48000000.0
2006-01-19 21:05:00,0.87279,0.87281,0.87233,0.87233,51200000.0
2006-01-19 21:10:00,0.87255,0.87295,0.87189,0.87287,63400000.0
2006-01-19 21:15:00,0.87287,0.87288,0.87249,0.87285,40400000.0
2006-01-19 21:20:00,0.87287,0.87305,0.87276,0.87301,60000000.0
2006-01-19 21:25:00,0.87302,0.87302,0.87241,0.87271,36800000.0
2006-01-19 21:30:00,0.87266,0.87268,0.87248,0.87263,30400000.0
2006-01-19 21:35:00,0.87268,0.87268,0.87242,0.87242,28800000.0
2006-01-19 21:40:00,0.87252,0.87254,0.87227,0.87229,43200000.0
2006-01-19 21:45:00,0.87232,0.87241,0.87218,0.87218,28800000.0
2006-01-19 21:50:00,0.87214,0.87221,0.87207,0.87218,59200000.0
2006-01-19 21:55:00,0.87231,0.87267,0.87227,0.87267,44800000.0
2006-01-19 22:00:00,0.87274,0.87274,0.87249,0.87262,38400000.0
2006-01-19 22:05:00,0.87268,0.87285,0.87251,0.87261,46400000.0
2006-01-19 22:10:00,0.87266,0.87272,0.87207,0.8721,60800000.0
2006-01-19 22:15:00,0.87215,0.87217,0.87181,0.87215,48000000.0
2006-01-19 22:20:00,0.87204,0.87206,0.87194,0.872,11200000.0
2006-01-19 22:25:00,0.87196,0.87203,0.87187,0.87196,36800000.0
2006-01-19 22:30:00,0.87202,0.87202,0.87166,0.87187,56000000.0
2006-01-19 22:35:00,0.87187,0.8721,0.87174,0.87201,44800000.0
2006-01-19 22:40:00,0.87208,0.87213,0.87194,0.87207,46800000.0
2006-01-19 22:45:00,0.87209,0.87214,0.87203,0.87212,14400000.0
2006-01-19 22:50:00,0.87222,0.87222,0.87211,0.87216,10600000.0
2006-01-19 22:55:00,0.87219,0.87235,0.87219,0.87235,37200000.0
2006-01-19 23:00:00,0.87225,0.87237,0.87199,0.87199,66600000.0
2006-01-19 23:05:00,0.87208,0.87208,0.87185,0.87185,32400000.0
2006-01-19 23:10:00,0.87179,0.87179,0.8716,0.8717,53200000.0
2006-01-19 23:15:00,0.87172,0.87186,0.8706,0.87186,33400000.0
2006-01-19 23:20:00,0.87193,0.87207,0.87171,0.87176,60600000.0
2006-01-19 23:25:00,0.8717,0.87175,0.8717,0.87175,11200000.0
2006-01-19 23:30:00,0.87174,0.87186,0.87163,0.87171,40000000.0
2006-01-19 23:35:00,0.8717,0.87174,0.87148,0.87161,46400000.0
2006-01-19 23:40:00,0.87169,0.87179,0.87167,0.87175,25000000.0
2006-01-19 23:45:00,0.87166,0.87185,0.87086,0.87174,44200000.0
2006-01-19 23:50:00,0.8717,0.87187,0.8717,0.87181,35200000.0
2006-01-19 23:55:00,0.87183,0.87196,0.87174,0.87186,24000000.0
2006-01-20 00:35:00,0.87196,0.87473,0.87196,0.87448,49600000.0
2006-01-20 00:40:00,0.87453,0.87496,0.87355,0.8749,63400000.0
2006-01-20 00:45:00,0.87489,0.87497,0.87465,0.87475,62200000.0
2006-01-20 00:50:00,0.87477,0.8748,0.87455,0.87455,36800000.0
2006-01-20 00:55:00,0.87455,0.87505,0.87454,0.87503,67200000.0
2006-01-20 01:00:00,0.87516,0.87639,0.87516,0.87617,43200000.0
2006-01-20 01:05:00,0.87621,0.87635,0.87555,0.87601,56200000.0
2006-01-20 01:10:00,0.87629,0.87667,0.8762,0.8762,52800000.0
2006-01-20 01:15:00,0.8761,0.87613,0.87515,0.87515,56400000.0
2006-01-20 01:20:00,0.87516,0.87551,0.87512,0.87551,54800000.0
2006-01-20 01:25:00,0.87554,0.87554,0.87517,0.87519,41600000.0
2006-01-20 01:30:00,0.87515,0.87531,0.87433,0.87529,36800000.0
2006-01-20 01:35:00,0.87519,0.87523,0.87479,0.87479,22400000.0
2006-01-20 01:40:00,0.87469,0.87485,0.87463,0.87478,64400000.0
2006-01-20 01:45:00,0.87475,0.87483,0.87393,0.87421,76800000.0
2006-01-20 01:50:00,0.87422,0.87447,0.87412,0.87433,59200000.0
2006-01-20 01:55:00,0.87419,0.8744,0.87419,0.8744,39200000.0
2006-01-20 02:00:00,0.87437,0.87485,0.8743,0.87484,44800000.0
2006-01-20 02:05:00,0.8749,0.87569,0.87472,0.87557,49600000.0
2006-01-20 02:10:00,0.87548,0.87598,0.87541,0.87597,61200000.0
2006-01-20 02:15:00,0.87578,0.87588,0.87558,0.87573,64400000.0
2006-01-20 02:20:00,0.87579,0.87601,0.87571,0.87592,46400000.0
2006-01-20 02:25:00,0.87591,0.87612,0.87574,0.87596,59600000.0
2006-01-20 02:30:00,0.8759,0.87626,0.87589,0.87613,47400000.0
2006-01-20 02:35:00,0.87612,0.87619,0.87593,0.87615,36200000.0
2006-01-20 02:40:00,0.87601,0.87607,0.87591,0.87596,48000000.0
2006-01-20 02:45:00,0.87588,0.87617,0.87581,0.87597,49600000.0
2006-01-20 02:50:00,0.87608,0.8761,0.87542,0.87542,68800000.0
2006-01-20 02:55:00,0.87516,0.87516,0.87427,0.87475,57600000.0
2006-01-20 03:00:00,0.87501,0.87511,0.8745,0.87479,57600000.0
2006-01-20 03:05:00,0.87487,0.87576,0.87483,0.87545,60800000.0
2006-01-20 03:10:00,0.8755,0.87579,0.87549,0.87571,57600000.0
2006-01-20 03:15:00,0.87575,0.87577,0.87552,0.87564,40000000.0
2006-01-20 03:20:00,0.87556,0.87564,0.8752,0.87564,56000000.0
2006-01-20 03:25:00,0.87557,0.87613,0.87544,0.87598,67200000.0
2006-01-20 03:30:00,0.87608,0.87651,0.87587,0.87611,62400000.0
2006-01-20 03:35:00,0.87596,0.87596,0.87556,0.87565,48000000.0
2006-01-20 03:40:00,0.87553,0.87667,0.87553,0.87659,57000000.0
2006-01-20 03:45:00,0.87671,0.87671,0.87609,0.87653,47400000.0
2006-01-20 03:50:00,0.8766,0.87707,0.87624,0.87679,64000000.0
2006-01-20 03:55:00,0.87673,0.87697,0.87671,0.87688,24000000.0
2006-01-20 04:00:00,0.87683,0.87709,0.87603,0.87681,38200000.0
2006-01-20 04:05:00,0.87686,0.87713,0.87683,0.87705,22400000.0
2006-01-20 04:10:00,0.87706,0.87724,0.87696,0.87701,59200000.0
2006-01-20 04:15:00,0.87703,0.87727,0.87692,0.87707,62400000.0
2006-01-20 04:20:00,0.87706,0.87708,0.87658,0.87683,62400000.0
2006-01-20 04:25:00,0.87664,0.87664,0.8746,0.87486,72200000.0
2006-01-20 04:30:00,0.87484,0.87484,0.87374,0.87383,43600000.0
2006-01-20 04:35:00,0.87364,0.87466,0.87364,0.87459,43200000.0
2006-01-20 04:40:00,0.87465,0.87498,0.87461,0.87498,51200000.0
2006-01-20 04:45:00,0.87506,0.87591,0.87506,0.87537,67600000.0
2006-01-20 04:50:00,0.87528,0.87539,0.87492,0.87496,64400000.0
2006-01-20 04:55:00,0.87482,0.87489,0.87394,0.87408,55400000.0
2006-01-20 05:00:00,0.87392,0.8744,0.87386,0.87403,65600000.0
2006-01-20 05:05:00,0.87384,0.87413,0.87359,0.87398,76200000.0
2006-01-20 05:10:00,0.87394,0.87435,0.87394,0.87425,48000000.0
2006-01-20 05:15:00,0.87437,0.87465,0.87392,0.87462,48400000.0
2006-01-20 05:20:00,0.87452,0.875,0.87452,0.87495,40000000.0
2006-01-20 05:25:00,0.8749,0.87496,0.87462,0.87472,86200000.0
2006-01-20 05:30:00,0.87462,0.87476,0.87448,0.87465,28800000.0
2006-01-20 05:35:00,0.87475,0.87488,0.87466,0.8748,35200000.0
2006-01-20 05:40:00,0.87485,0.87489,0.87438,0.87449,43200000.0
2006-01-20 05:45:00,0.8745,0.87496,0.87446,0.87496,41600000.0
2006-01-20 05:50:00,0.87494,0.87506,0.87484,0.87499,58000000.0
2006-01-20 05:55:00,0.87503,0.87503,0.87481,0.87493,22400000.0
2006-01-20 06:00:00,0.87507,0.87523,0.87491,0.87499,51600000.0
2006-01-20 06:05:00,0.87499,0.87503,0.87492,0.87503,8000000.0
2006-01-20 06:10:00,0.87494,0.87558,0.87494,0.87558,32800000.0
2006-01-20 06:15:00,0.87559,0.87571,0.87521,0.87539,50600000.0
2006-01-20 06:20:00,0.87553,0.87572,0.87535,0.87572,54400000.0
2006-01-20 06:25:00,0.8757,0.87575,0.87549,0.87573,55200000.0
2006-01-20 06:30:00,0.87603,0.87609,0.87557,0.8756,43200000.0
2006-01-20 06:35:00,0.87553,0.87561,0.87533,0.87544,59600000.0
2006-01-20 06:40:00,0.87567,0.8759,0.87552,0.87584,43200000.0
2006-01-20 06:45:00,0.87574,0.87601,0.87556,0.87601,42000000.0
2006-01-20 06:50:00,0.87602,0.87613,0.87587,0.87599,57000000.0
2006-01-20 06:55:00,0.8759,0.87609,0.87568,0.87601,60800000.0
2006-01-20 07:00:00,0.87589,0.87601,0.87501,0.87591,61600000.0
2006-01-20 07:05:00,0.87567,0.87629,0.87567,0.87629,37200000.0
2006-01-20 07:10:00,0.87646,0.87662,0.87626,0.87635,63800000.0
2006-01-20 07:15:00,0.87628,0.87629,0.87586,0.876,54800000.0
2006-01-20 07:20:00,0.87599,0.87613,0.87485,0.87562,63400000.0
2006-01-20 07:25:00,0.87568,0.87595,0.87537,0.87582,50600000.0
2006-01-20 07:30:00,0.87588,0.87623,0.87583,0.87617,56000000.0
2006-01-20 07:35:00,0.87619,0.87623,0.87605,0.87623,73600000.0
2006-01-20 07:40:00,0.87625,0.87625,0.87605,0.87608,30400000.0
2006-01-20 07:45:00,0.87605,0.87623,0.87603,0.87616,51200000.0
2006-01-20 07:50:00,0.87627,0.87634,0.87611,0.87628,30800000.0
2006-01-20 07:55:00,0.87643,0.87674,0.87618,0.87652,70800000.0
2006-01-20 08:00:00,0.87657,0.87697,0.87627,0.8768,59200000.0
2006-01-20 08:05:00,0.87675,0.87678,0.87623,0.87649,75600000.0
2006-01-20 08:10:00,0.87628,0.8765,0.87609,0.87638,81000000.0
2006-01-20 08:15:00,0.8763,0.87656,0.87592,0.87594,83600000.0
2006-01-20 08:20:00,0.8758,0.8758,0.87536,0.8755,94800000.0
2006-01-20 08:25:00,0.87554,0.87573,0.87511,0.87519,87400000.0
2006-01-20 08:30:00,0.8749,0.87507,0.87482,0.8749,94400000.0
2006-01-20 08:35:00,0.8749,0.8755,0.87483,0.8755,112800000.0
2006-01-20 08:40:00,0.87558,0.87612,0.87549,0.87587,84000000.0
2006-01-20 08:45:00,0.87579,0.87605,0.87572,0.8759,105600000.0
2006-01-20 08:50:00,0.87584,0.87606,0.87571,0.87606,158800000.0
2006-01-20 08:55:00,0.87575,0.87579,0.87532,0.87532,81200000.0
2006-01-20 09:00:00,0.87519,0.87519,0.87454,0.87474,145600000.0
2006-01-20 09:05:00,0.87469,0.87479,0.87417,0.87445,145600000.0
2006-01-20 09:10:00,0.87447,0.87513,0.87413,0.87504,85800000.0
2006-01-20 09:15:00,0.8751,0.8752,0.87469,0.87499,140200000.0
2006-01-20 09:20:00,0.87507,0.87514,0.87494,0.87504,173200000.0
2006-01-20 09:25:00,0.87508,0.87532,0.87457,0.8747,207800000.0
2006-01-20 09:30:00,0.87491,0.87508,0.87457,0.87458,146000000.0
2006-01-20 09:35:00,0.8746,0.87463,0.87356,0.8738,232200000.0
2006-01-20 09:40:00,0.8738,0.87399,0.87365,0.87381,158200000.0
2006-01-20 09:45:00,0.87387,0.87387,0.87344,0.87367,130000000.0
2006-01-20 09:50:00,0.87367,0.87402,0.8736,0.87398,280800000.0
2006-01-20 09:55:00,0.87408,0.87408,0.8731,0.87397,237200000.0
2006-01-20 10:00:00,0.87394,0.87394,0.8736,0.87385,266600000.0
2006-01-20 10:05:00,0.87395,0.87425,0.87378,0.87423,260600000.0
2006-01-20 10:10:00,0.87425,0.87458,0.87338,0.87454,212800000.0
2006-01-20 10:15:00,0.87451,0.87495,0.87451,0.87469,178400000.0
2006-01-20 10:20:00,0.87465,0.87465,0.8744,0.87446,201600000.0
2006-01-20 10:25:00,0.87454,0.87546,0.87436,0.87533,372800000.0
2006-01-20 10:30:00,0.87538,0.87557,0.87511,0.87514,199600000.0
2006-01-20 10:35:00,0.87509,0.8765,0.87507,0.87577,101800000.0
2006-01-20 10:40:00,0.87579,0.87587,0.87546,0.87574,72000000.0
2006-01-20 10:45:00,0.8759,0.87593,0.87545,0.87552,145600000.0
2006-01-20 10:50:00,0.87564,0.87567,0.87499,0.87567,151400000.0
2006-01-20 10:55:00,0.87572,0.87603,0.87544,0.87584,197800000.0
2006-01-20 11:00:00,0.87568,0.87568,0.8748,0.87496,196600000.0
2006-01-20 11:05:00,0.87514,0.87515,0.87442,0.87458,159800000.0
2006-01-20 11:10:00,0.87464,0.87464,0.87405,0.87441,238000000.0
2006-01-20 11:15:00,0.8745,0.8745,0.87386,0.87405,62800000.0
2006-01-20 11:20:00,0.87413,0.87471,0.87376,0.87471,224800000.0
2006-01-20 11:25:00,0.87487,0.87523,0.87447,0.87449,171600000.0
2006-01-20 11:30:00,0.87451,0.87505,0.8745,0.87485,171200000.0
2006-01-20 11:35:00,0.87476,0.87481,0.87438,0.87457,206600000.0
2006-01-20 11:40:00,0.87455,0.87472,0.87438,0.87449,169000000.0
2006-01-20 11:45:00,0.87443,0.87467,0.87437,0.87461,170600000.0
2006-01-20 11:50:00,0.87464,0.87474,0.87437,0.87451,169600000.0
2006-01-20 11:55:00,0.87457,0.87461,0.87421,0.87421,238200000.0
2006-01-20 12:00:00,0.87415,0.87433,0.87398,0.87417,143400000.0
2006-01-20 12:05:00,0.87413,0.87463,0.87413,0.87448,93200000.0
2006-01-20 12:10:00,0.87441,0.87478,0.87423,0.87423,125200000.0
2006-01-20 12:15:00,0.87436,0.87444,0.87406,0.8741,156200000.0
2006-01-20 12:20:00,0.87417,0.87437,0.87349,0.87391,197000000.0
2006-01-20 12:25:00,0.87379,0.87385,0.87226,0.87229,250000000.0
2006-01-20 12:30:00,0.87326,0.87326,0.87225,0.87309,159200000.0
2006-01-20 12:35:00,0.87307,0.87313,0.87283,0.87284,164600000.0
2006-01-20 12:40:00,0.87284,0.87294,0.87282,0.87294,86200000.0
2006-01-20 12:45:00,0.8729,0.87312,0.8729,0.8729,207600000.0
2006-01-20 12:50:00,0.87302,0.87339,0.87242,0.87331,108200000.0
2006-01-20 12:55:00,0.87332,0.87384,0.87324,0.87382,112000000.0
2006-01-20 13:00:00,0.87375,0.87375,0.8726,0.87263,102200000.0
2006-01-20 13:05:00,0.87261,0.87261,0.87185,0.87192,132200000.0
2006-01-20 13:10:00,0.87177,0.87186,0.87133,0.8714,117800000.0
2006-01-20 13:15:00,0.87143,0.87164,0.87131,0.87164,244800000.0
2006-01-20 13:20:00,0.87164,0.87164,0.87106,0.87121,158800000.0
2006-01-20 13:25:00,0.87124,0.87166,0.87124,0.87142,190800000.0
2006-01-20 13:30:00,0.87155,0.87164,0.87127,0.87153,89000000.0
2006-01-20 13:35:00,0.87152,0.87182,0.8714,0.87168,137400000.0
2006-01-20 13:40:00,0.87164,0.87192,0.87157,0.87175,117800000.0
2006-01-20 13:45:00,0.87169,0.87185,0.87151,0.87157,99200000.0
2006-01-20 13:50:00,0.87145,0.87152,0.87109,0.87137,102800000.0
2006-01-20 13:55:00,0.87135,0.8716,0.87111,0.87153,162600000.0
2006-01-20 14:00:00,0.87153,0.87175,0.87152,0.87171,109000000.0
2006-01-20 14:05:00,0.87179,0.87179,0.87115,0.87142,122600000.0
2006-01-20 14:10:00,0.87144,0.87144,0.87118,0.87125,122000000.0
2006-01-20 14:15:00,0.8714,0.87163,0.8714,0.87154,109600000.0
2006-01-20 14:20:00,0.87152,0.87197,0.87125,0.87164,124800000.0
2006-01-20 14:25:00,0.87162,0.87171,0.87139,0.87158,100600000.0
2006-01-20 14:30:00,0.87165,0.87222,0.87164,0.87222,66000000.0
2006-01-20 14:35:00,0.87213,0.87213,0.87174,0.87174,73600000.0
2006-01-20 14:40:00,0.87174,0.87205,0.87174,0.87197,61800000.0
2006-01-20 14:45:00,0.87189,0.87196,0.87153,0.87192,58000000.0
2006-01-20 14:50:00,0.87201,0.87215,0.87183,0.87214,52600000.0
2006-01-20 14:55:00,0.87215,0.87252,0.87205,0.87237,60000000.0
2006-01-20 15:00:00,0.87243,0.87274,0.87172,0.87264,67600000.0
2006-01-20 15:05:00,0.87274,0.87296,0.87216,0.87279,70400000.0
2006-01-20 15:10:00,0.87254,0.87307,0.87254,0.87296,40000000.0
2006-01-20 15:15:00,0.87292,0.87297,0.87264,0.87264,63400000.0
2006-01-20 15:20:00,0.87266,0.87301,0.87246,0.87272,67200000.0
2006-01-20 15:25:00,0.87271,0.8729,0.87227,0.87229,66000000.0
2006-01-20 15:30:00,0.87237,0.87237,0.87193,0.87201,57800000.0
2006-01-20 15:35:00,0.87196,0.87198,0.87169,0.87185,67200000.0
2006-01-20 15:40:00,0.872,0.872,0.87136,0.87136,67200000.0
2006-01-20 15:45:00,0.87136,0.8715,0.87114,0.87138,72000000.0
2006-01-20 15:50:00,0.87138,0.87196,0.87132,0.87189,70800000.0
2006-01-20 15:55:00,0.87235,0.87289,0.87235,0.87243,70400000.0
2006-01-20 16:00:00,0.87255,0.87342,0.87224,0.87291,67200000.0
2006-01-20 16:05:00,0.87312,0.87327,0.87291,0.87327,72000000.0
2006-01-20 16:10:00,0.87322,0.87376,0.87275,0.87369,68800000.0
2006-01-20 16:15:00,0.87365,0.87365,0.87224,0.87323,62400000.0
2006-01-20 16:20:00,0.87311,0.87354,0.87311,0.87325,69000000.0
2006-01-20 16:25:00,0.87336,0.87402,0.87319,0.87336,58000000.0
2006-01-20 16:30:00,0.8732,0.8734,0.87279,0.87338,63200000.0
2006-01-20 16:35:00,0.87335,0.87346,0.87269,0.87308,72000000.0
2006-01-20 16:40:00,0.87329,0.87362,0.87319,0.87348,70400000.0
2006-01-20 16:45:00,0.87339,0.87392,0.87327,0.87372,77200000.0
2006-01-20 16:50:00,0.87364,0.87381,0.87332,0.87356,57600000.0
2006-01-20 16:55:00,0.87351,0.87401,0.87351,0.87355,66000000.0
2006-01-20 17:00:00,0.87348,0.87354,0.8728,0.87326,65400000.0
2006-01-20 17:05:00,0.87331,0.87364,0.87275,0.87322,62400000.0
2006-01-20 17:10:00,0.87301,0.87312,0.87232,0.8724,65600000.0
2006-01-20 17:15:00,0.87242,0.87246,0.87202,0.87208,67200000.0
2006-01-20 17:20:00,0.87201,0.87227,0.87132,0.87215,69200000.0
2006-01-20 17:25:00,0.87195,0.87211,0.87157,0.87175,59000000.0
2006-01-20 17:30:00,0.87179,0.87201,0.87168,0.87199,68800000.0
2006-01-20 17:35:00,0.87188,0.87191,0.87161,0.87175,63400000.0
2006-01-20 17:40:00,0.8716,0.87248,0.87153,0.87224,62400000.0
2006-01-20 17:45:00,0.87231,0.87267,0.87223,0.87231,70400000.0
2006-01-20 17:50:00,0.87216,0.8722,0.87117,0.87117,62400000.0
2006-01-20 17:55:00,0.87109,0.87109,0.87053,0.87065,66000000.0
2006-01-20 18:00:00,0.87072,0.87123,0.87035,0.87107,67600000.0
2006-01-20 18:05:00,0.87112,0.87112,0.87036,0.87036,67200000.0
2006-01-20 18:10:00,0.87022,0.87028,0.86987,0.87004,58600000.0
2006-01-20 18:15:00,0.87013,0.87017,0.86966,0.86976,64400000.0
2006-01-20 18:20:00,0.86981,0.86986,0.86956,0.8698,54400000.0
2006-01-20 18:25:00,0.86981,0.87027,0.86918,0.87023,67200000.0
2006-01-20 18:30:00,0.87041,0.87046,0.87001,0.87009,68800000.0
2006-01-20 18:35:00,0.87004,0.87012,0.86969,0.86992,55400000.0
2006-01-20 18:40:00,0.86985,0.86993,0.86955,0.86979,72000000.0
2006-01-20 18:45:00,0.86979,0.87009,0.86978,0.87009,33600000.0
2006-01-20 18:50:00,0.87022,0.87022,0.8689,0.86956,75000000.0
2006-01-20 18:55:00,0.86962,0.86981,0.86942,0.86953,51200000.0
2006-01-20 19:00:00,0.86948,0.86952,0.86924,0.86941,65600000.0
2006-01-20 19:05:00,0.86928,0.86951,0.86909,0.86937,69200000.0
2006-01-20 19:10:00,0.86909,0.86959,0.86909,0.86919,60200000.0
2006-01-20 19:15:00,0.86929,0.86938,0.86835,0.86903,46400000.0
2006-01-20 19:20:00,0.86893,0.86893,0.86827,0.86827,58000000.0
2006-01-20 19:25:00,0.86842,0.86907,0.86842,0.86871,55800000.0
2006-01-20 19:30:00,0.8686,0.86872,0.86835,0.86853,62400000.0
2006-01-20 19:35:00,0.86838,0.8688,0.86816,0.8688,35200000.0
2006-01-20 19:40:00,0.86882,0.86882,0.86853,0.86858,35200000.0
2006-01-20 19:45:00,0.86864,0.86866,0.8681,0.86848,52200000.0
2006-01-20 19:50:00,0.86842,0.86891,0.86824,0.86866,69200000.0
2006-01-20 19:55:00,0.86857,0.86881,0.86827,0.86866,57400000.0
2006-01-20 20:00:00,0.86875,0.86877,0.86841,0.86877,52800000.0
2006-01-20 20:05:00,0.86872,0.8688,0.86872,0.86876,25600000.0
2006-01-20 20:10:00,0.86865,0.86867,0.86784,0.86784,59200000.0
2006-01-20 20:15:00,0.86788,0.8679,0.86722,0.86723,70800000.0
2006-01-20 20:20:00,0.86721,0.86795,0.86709,0.86709,52800000.0
2006-01-20 20:25:00,0.86713,0.86729,0.86707,0.86721,63600000.0
2006-01-20 20:30:00,0.86721,0.86721,0.86656,0.86673,61800000.0
2006-01-20 20:35:00,0.86698,0.86708,0.86664,0.8668,51200000.0
2006-01-20 20:40:00,0.86679,0.86679,0.86648,0.86669,59200000.0
2006-01-20 20:45:00,0.86654,0.86664,0.86592,0.86597,57600000.0
2006-01-20 20:50:00,0.86591,0.86591,0.86528,0.86546,60800000.0
2006-01-20 20:55:00,0.86543,0.86574,0.86531,0.86574,52800000.0
2006-01-20 21:00:00,0.86573,0.86573,0.86475,0.86475,58600000.0
2006-01-20 21:05:00,0.86476,0.86498,0.8647,0.86484,63400000.0
2006-01-20 21:10:00,0.86488,0.8655,0.86419,0.8655,41600000.0
2006-01-20 21:15:00,0.86554,0.86566,0.86518,0.86564,49600000.0
2006-01-20 21:20:00,0.86565,0.86593,0.8652,0.86523,60800000.0
2006-01-20 21:25:00,0.86519,0.86525,0.86492,0.86523,52200000.0
2006-01-20 21:30:00,0.86519,0.86545,0.86515,0.86543,46400000.0
2006-01-20 21:35:00,0.86549,0.86553,0.86497,0.8652,60000000.0
2006-01-20 21:40:00,0.86517,0.86517,0.86498,0.86505,43200000.0
2006-01-20 21:45:00,0.86508,0.86519,0.86497,0.8651,33600000.0
2006-01-20 21:50:00,0.86512,0.86526,0.86512,0.86526,48000000.0
2006-01-20 21:55:00,0.86515,0.86546,0.86515,0.86546,44800000.0
2006-01-20 22:00:00,0.8654,0.8654,0.86507,0.86507,27200000.0
2006-01-20 22:05:00,0.86523,0.86557,0.86515,0.86549,48000000.0
2006-01-20 22:10:00,0.86547,0.86559,0.86545,0.86556,29800000.0
2006-01-20 22:15:00,0.8655,0.86553,0.86549,0.8655,12800000.0
2006-01-20 22:20:00,0.86554,0.86556,0.86542,0.86552,39400000.0
2006-01-20 22:25:00,0.86552,0.86552,0.86541,0.86543,24400000.0
2006-01-20 22:30:00,0.86529,0.86529,0.8649,0.86509,49600000.0
2006-01-20 22:35:00,0.86519,0.86529,0.86456,0.86456,56400000.0
2006-01-20 22:40:00,0.86465,0.86468,0.86453,0.86454,40000000.0
2006-01-20 22:45:00,0.86453,0.86479,0.86452,0.86477,36200000.0
2006-01-20 22:50:00,0.86474,0.86479,0.86464,0.86465,31200000.0
2006-01-20 22:55:00,0.86475,0.86493,0.8647,0.86489,36800000.0
2006-01-20 23:00:00,0.86489,0.86493,0.86465,0.86467,54400000.0
2006-01-20 23:05:00,0.86472,0.86476,0.8645,0.86468,43000000.0
2006-01-20 23:10:00,0.86461,0.86473,0.8646,0.86473,26000000.0
2006-01-20 23:15:00,0.8647,0.86498,0.86376,0.86498,20800000.0
2006-01-20 23:20:00,0.8649,0.8649,0.86458,0.86471,12800000.0
2006-01-20 23:25:00,0.86465,0.86472,0.86465,0.86472,32000000.0
2006-01-20 23:30:00,0.86464,0.86487,0.8646,0.8648,52200000.0
2006-01-20 23:35:00,0.86476,0.8648,0.86473,0.86479,20800000.0
2006-01-20 23:40:00,0.86486,0.86497,0.86474,0.86481,58000000.0
2006-01-20 23:45:00,0.86465,0.86493,0.86465,0.86489,24000000.0
2006-01-20 23:50:00,0.86492,0.86495,0.86482,0.8649,44800000.0
2006-01-20 23:55:00,0.86493,0.86499,0.86471,0.86475,44800000.0
2006-01-23 06:20:00,0.86305,0.86305,0.85808,0.85808,11200000.0
2006-01-23 07:00:00,0.85807,0.86498,0.85744,0.86498,27200000.0
2006-01-23 07:05:00,0.86521,0.86536,0.86504,0.86529,65000000.0
2006-01-23 07:10:00,0.86538,0.86548,0.86518,0.86541,64400000.0
2006-01-23 07:15:00,0.86528,0.86545,0.865,0.8653,65600000.0
2006-01-23 07:20:00,0.86529,0.86535,0.86405,0.86503,41000000.0
2006-01-23 07:25:00,0.8651,0.86522,0.8651,0.8652,14800000.0
2006-01-23 07:30:00,0.86525,0.86557,0.86525,0.86525,56200000.0
2006-01-23 07:35:00,0.86528,0.86537,0.86512,0.86526,34000000.0
2006-01-23 07:40:00,0.86535,0.86543,0.86515,0.8652,60800000.0
2006-01-23 07:45:00,0.86524,0.86541,0.86516,0.86526,60800000.0
2006-01-23 07:50:00,0.86516,0.86516,0.86484,0.86505,43200000.0
2006-01-23 07:55:00,0.86506,0.86537,0.86495,0.86523,70600000.0
2006-01-23 08:00:00,0.86527,0.86538,0.86513,0.86514,48000000.0
2006-01-23 08:05:00,0.86522,0.86527,0.86469,0.86496,75200000.0
2006-01-23 08:10:00,0.86503,0.86521,0.86475,0.86521,95200000.0
2006-01-23 08:15:00,0.86523,0.86527,0.86494,0.86497,65000000.0
2006-01-23 08:20:00,0.86497,0.8652,0.86479,0.86514,94400000.0
2006-01-23 08:25:00,0.86519,0.86533,0.86482,0.86525,88000000.0
2006-01-23 08:30:00,0.86523,0.86538,0.86493,0.86538,93800000.0
2006-01-23 08:35:00,0.86535,0.86603,0.86521,0.86599,111400000.0
2006-01-23 08:40:00,0.86594,0.86594,0.86533,0.86541,83600000.0
2006-01-23 08:45:00,0.86529,0.86543,0.86519,0.86543,94400000.0
2006-01-23 08:50:00,0.86551,0.86566,0.86537,0.86563,145400000.0
2006-01-23 08:55:00,0.86562,0.86568,0.86548,0.86553,133600000.0
2006-01-23 09:00:00,0.86554,0.86575,0.86546,0.86555,145600000.0
2006-01-23 09:05:00,0.86555,0.86558,0.8652,0.86525,127800000.0
2006-01-23 09:10:00,0.86499,0.865,0.86358,0.86451,86800000.0
2006-01-23 09:15:00,0.8645,0.86495,0.86445,0.86483,177000000.0
2006-01-23 09:20:00,0.86477,0.86528,0.86453,0.86468,173600000.0
2006-01-23 09:25:00,0.86471,0.86538,0.86463,0.86538,206800000.0
2006-01-23 09:30:00,0.86551,0.86595,0.86551,0.86584,145400000.0
2006-01-23 09:35:00,0.86591,0.86627,0.86581,0.86621,232000000.0
2006-01-23 09:40:00,0.86604,0.86617,0.8659,0.86608,157200000.0
2006-01-23 09:45:00,0.86598,0.86617,0.86577,0.86601,130400000.0
2006-01-23 09:50:00,0.86615,0.86643,0.86604,0.86622,280200000.0
2006-01-23 09:55:00,0.8664,0.86697,0.86559,0.86697,237000000.0
2006-01-23 10:00:00,0.867,0.867,0.86648,0.86658,266600000.0
2006-01-23 10:05:00,0.86638,0.86649,0.86574,0.86574,262200000.0
2006-01-23 10:10:00,0.86569,0.86615,0.86514,0.86582,212800000.0
2006-01-23 10:15:00,0.86583,0.866,0.86557,0.8658,226000000.0
2006-01-23 10:20:00,0.86577,0.86598,0.86574,0.86588,205000000.0
2006-01-23 10:25:00,0.86578,0.86595,0.86575,0.86588,370600000.0
2006-01-23 10:30:00,0.8659,0.8661,0.86577,0.86586,198800000.0
2006-01-23 10:35:00,0.86579,0.86595,0.86555,0.86555,101800000.0
2006-01-23 10:40:00,0.86564,0.8658,0.86537,0.86537,103800000.0
2006-01-23 10:45:00,0.86539,0.86562,0.86528,0.86558,146400000.0
2006-01-23 10:50:00,0.86556,0.86576,0.86522,0.86551,111200000.0
2006-01-23 10:55:00,0.86546,0.86594,0.86524,0.86594,195000000.0
2006-01-23 11:00:00,0.86581,0.86581,0.86427,0.86427,197000000.0
2006-01-23 11:05:00,0.86463,0.86467,0.8644,0.86453,159200000.0
2006-01-23 11:10:00,0.86439,0.86444,0.86423,0.86444,235400000.0
2006-01-23 11:15:00,0.86449,0.86461,0.86402,0.86441,72000000.0
2006-01-23 11:20:00,0.86439,0.86442,0.86399,0.86412,223200000.0
2006-01-23 11:25:00,0.86412,0.86437,0.86406,0.86418,171600000.0
2006-01-23 11:30:00,0.86428,0.86436,0.864,0.864,171200000.0
2006-01-23 11:35:00,0.86394,0.86394,0.86278,0.86302,206400000.0
2006-01-23 11:40:00,0.86307,0.86336,0.86296,0.8631,170000000.0
2006-01-23 11:45:00,0.86313,0.86313,0.86275,0.86307,170600000.0
2006-01-23 11:50:00,0.86304,0.86342,0.86298,0.86332,169800000.0
2006-01-23 11:55:00,0.86341,0.86347,0.86288,0.86298,238200000.0
2006-01-23 12:00:00,0.86272,0.86285,0.86209,0.86285,144000000.0
2006-01-23 12:05:00,0.86281,0.86281,0.86214,0.86216,92600000.0
2006-01-23 12:10:00,0.86212,0.86238,0.86212,0.86229,107200000.0
2006-01-23 12:15:00,0.86216,0.86242,0.86214,0.86238,170600000.0
2006-01-23 12:20:00,0.86241,0.86257,0.86224,0.8625,198400000.0
2006-01-23 12:25:00,0.86242,0.86259,0.86101,0.86134,225800000.0
2006-01-23 12:30:00,0.8624,0.86244,0.86148,0.86206,192400000.0
2006-01-23 12:35:00,0.86198,0.86206,0.86115,0.86122,165200000.0
2006-01-23 12:40:00,0.86128,0.86171,0.86112,0.86171,100200000.0
2006-01-23 12:45:00,0.86179,0.86179,0.8613,0.8613,204800000.0
2006-01-23 12:50:00,0.8613,0.86159,0.86061,0.86111,106600000.0
2006-01-23 12:55:00,0.86107,0.86148,0.86094,0.86148,112400000.0
2006-01-23 13:00:00,0.86158,0.86158,0.86123,0.86139,102400000.0
2006-01-23 13:05:00,0.86152,0.86181,0.86135,0.86139,133200000.0
2006-01-23 13:10:00,0.86129,0.8614,0.86118,0.8613,115400000.0
2006-01-23 13:15:00,0.86135,0.86158,0.86127,0.86149,245200000.0
2006-01-23 13:20:00,0.86153,0.86166,0.8613,0.86131,106000000.0
2006-01-23 13:25:00,0.86132,0.8618,0.86132,0.86167,190400000.0
2006-01-23 13:30:00,0.86162,0.86162,0.86114,0.86128,107200000.0
2006-01-23 13:35:00,0.8613,0.86159,0.86118,0.86146,137600000.0
2006-01-23 13:40:00,0.86139,0.86146,0.86111,0.86113,157000000.0
2006-01-23 13:45:00,0.86122,0.86131,0.86091,0.86106,112600000.0
2006-01-23 13:50:00,0.861,0.86104,0.8606,0.86061,86200000.0
2006-01-23 13:55:00,0.86053,0.86079,0.86044,0.86074,163200000.0
2006-01-23 14:00:00,0.86078,0.86131,0.8607,0.86131,108800000.0
2006-01-23 14:05:00,0.86126,0.86169,0.86112,0.86166,123600000.0
2006-01-23 14:10:00,0.86167,0.86184,0.86151,0.86166,122000000.0
2006-01-23 14:15:00,0.86164,0.86169,0.86119,0.86131,92200000.0
2006-01-23 14:20:00,0.86144,0.86186,0.86144,0.86173,124800000.0
2006-01-23 14:25:00,0.86173,0.8618,0.86141,0.86141,67200000.0
2006-01-23 14:30:00,0.86139,0.86152,0.86137,0.86152,66000000.0
2006-01-23 14:35:00,0.8616,0.8616,0.86065,0.86065,73000000.0
2006-01-23 14:40:00,0.86051,0.86113,0.8605,0.86106,61200000.0
2006-01-23 14:45:00,0.86101,0.86134,0.86095,0.86105,55800000.0
2006-01-23 14:50:00,0.86102,0.86103,0.86072,0.86079,67200000.0
2006-01-23 14:55:00,0.8609,0.86149,0.86075,0.86149,59600000.0
2006-01-23 15:00:00,0.86145,0.86188,0.86048,0.86163,67600000.0
2006-01-23 15:05:00,0.86174,0.86179,0.86082,0.86163,70400000.0
2006-01-23 15:10:00,0.86161,0.86192,0.86122,0.86187,51200000.0
2006-01-23 15:15:00,0.86189,0.8621,0.86159,0.86161,64400000.0
2006-01-23 15:20:00,0.86154,0.86242,0.86138,0.86242,66000000.0
2006-01-23 15:25:00,0.86253,0.86256,0.86215,0.86215,65000000.0
2006-01-23 15:30:00,0.86229,0.86253,0.8622,0.86227,57000000.0
2006-01-23 15:35:00,0.86234,0.86274,0.86233,0.86233,68000000.0
2006-01-23 15:40:00,0.8624,0.86267,0.8624,0.86246,67200000.0
2006-01-23 15:45:00,0.86249,0.86267,0.86233,0.86264,72000000.0
2006-01-23 15:50:00,0.86268,0.86279,0.86256,0.86267,70400000.0
2006-01-23 15:55:00,0.86282,0.86291,0.8623,0.86247,70400000.0
2006-01-23 16:00:00,0.86253,0.86257,0.86147,0.86164,67200000.0
2006-01-23 16:05:00,0.86191,0.86209,0.8617,0.86185,72000000.0
2006-01-23 16:10:00,0.8618,0.86182,0.8612,0.86165,67600000.0
2006-01-23 16:15:00,0.86158,0.86158,0.86048,0.86132,63200000.0
2006-01-23 16:20:00,0.86117,0.8612,0.86089,0.861,68800000.0
2006-01-23 16:25:00,0.86103,0.86149,0.86098,0.86149,57000000.0
2006-01-23 16:30:00,0.86148,0.86163,0.86137,0.8616,52000000.0
2006-01-23 16:35:00,0.86173,0.86177,0.86096,0.86147,72000000.0
2006-01-23 16:40:00,0.86142,0.86157,0.86052,0.86086,70400000.0
2006-01-23 16:45:00,0.86082,0.86105,0.86058,0.86101,76800000.0
2006-01-23 16:50:00,0.86099,0.86109,0.86075,0.861,57000000.0
2006-01-23 16:55:00,0.86106,0.86146,0.86087,0.86087,66000000.0
2006-01-23 17:00:00,0.86071,0.86083,0.86049,0.86061,65600000.0
2006-01-23 17:05:00,0.86058,0.86097,0.86022,0.86094,62400000.0
2006-01-23 17:10:00,0.86096,0.86118,0.86079,0.86084,65600000.0
2006-01-23 17:15:00,0.86079,0.86099,0.86032,0.86041,67200000.0
2006-01-23 17:20:00,0.86044,0.8606,0.86024,0.86029,55400000.0
2006-01-23 17:25:00,0.86025,0.86039,0.86005,0.86036,59200000.0
2006-01-23 17:30:00,0.86044,0.86044,0.86011,0.8604,56800000.0
2006-01-23 17:35:00,0.86031,0.8606,0.85974,0.85984,64000000.0
2006-01-23 17:40:00,0.85986,0.86027,0.85986,0.86016,62800000.0
2006-01-23 17:45:00,0.86015,0.86022,0.85997,0.86012,56000000.0
2006-01-23 17:50:00,0.86015,0.86045,0.86012,0.86023,62400000.0
2006-01-23 17:55:00,0.86009,0.86075,0.86004,0.86075,38400000.0
2006-01-23 18:00:00,0.86091,0.86126,0.86078,0.86111,60600000.0
2006-01-23 18:05:00,0.86113,0.86128,0.86098,0.86115,66600000.0
2006-01-23 18:10:00,0.86105,0.86137,0.86079,0.86111,59200000.0
2006-01-23 18:15:00,0.86127,0.86132,0.86096,0.86115,53200000.0
2006-01-23 18:20:00,0.86111,0.8613,0.861,0.86129,65000000.0
2006-01-23 18:25:00,0.8612,0.86123,0.85987,0.86048,67600000.0
2006-01-23 18:30:00,0.86056,0.86093,0.86047,0.86093,69600000.0
2006-01-23 18:35:00,0.86092,0.861,0.86082,0.86086,44800000.0
2006-01-23 18:40:00,0.86095,0.86117,0.86093,0.86106,59600000.0
2006-01-23 18:45:00,0.86104,0.86113,0.86078,0.86106,44000000.0
2006-01-23 18:50:00,0.86104,0.86153,0.86024,0.86121,62800000.0
2006-01-23 18:55:00,0.86121,0.86139,0.86107,0.8613,64000000.0
2006-01-23 19:00:00,0.86121,0.86121,0.86087,0.86094,51200000.0
2006-01-23 19:05:00,0.86104,0.86205,0.86098,0.86193,68800000.0
2006-01-23 19:10:00,0.8618,0.86214,0.86151,0.86206,59600000.0
2006-01-23 19:15:00,0.86224,0.86231,0.86113,0.86211,57000000.0
2006-01-23 19:20:00,0.86206,0.8622,0.86185,0.86185,57000000.0
2006-01-23 19:25:00,0.86195,0.86198,0.86181,0.86194,56400000.0
2006-01-23 19:30:00,0.86192,0.86203,0.8616,0.86173,67200000.0
2006-01-23 19:35:00,0.86173,0.86186,0.86159,0.86165,61200000.0
2006-01-23 19:40:00,0.86161,0.86161,0.86081,0.86089,60800000.0
2006-01-23 19:45:00,0.86081,0.86081,0.86,0.86071,69800000.0
2006-01-23 19:50:00,0.86071,0.8609,0.86019,0.86031,68800000.0
2006-01-23 19:55:00,0.86036,0.86055,0.86018,0.86051,58000000.0
2006-01-23 20:00:00,0.86069,0.8613,0.86066,0.86123,69800000.0
2006-01-23 20:05:00,0.86115,0.86167,0.86115,0.86141,48000000.0
2006-01-23 20:10:00,0.86139,0.86159,0.86131,0.86135,46400000.0
2006-01-23 20:15:00,0.86141,0.86148,0.86125,0.8613,57400000.0
2006-01-23 20:20:00,0.86121,0.86129,0.86077,0.86109,65600000.0
2006-01-23 20:25:00,0.8611,0.86114,0.86097,0.86102,36200000.0
2006-01-23 20:30:00,0.86099,0.86099,0.8604,0.86049,59200000.0
2006-01-23 20:35:00,0.86078,0.86094,0.86078,0.86089,20800000.0
2006-01-23 20:40:00,0.86086,0.86086,0.8606,0.86083,38800000.0
2006-01-23 20:45:00,0.86078,0.86095,0.86062,0.86064,52200000.0
2006-01-23 20:50:00,0.86062,0.86066,0.86045,0.8605,48000000.0
2006-01-23 20:55:00,0.8605,0.8608,0.8605,0.86072,36800000.0
2006-01-23 21:00:00,0.86077,0.86081,0.86067,0.86069,24000000.0
2006-01-23 21:05:00,0.8607,0.86071,0.86051,0.86051,50600000.0
2006-01-23 21:10:00,0.86058,0.86058,0.85991,0.86008,59200000.0
2006-01-23 21:15:00,0.85997,0.86005,0.85959,0.85977,36800000.0
2006-01-23 21:20:00,0.85969,0.85977,0.85958,0.85977,46200000.0
2006-01-23 21:25:00,0.85981,0.86019,0.85967,0.86019,47400000.0
2006-01-23 21:30:00,0.86021,0.86034,0.85997,0.85997,54800000.0
2006-01-23 21:35:00,0.85997,0.85997,0.85962,0.85977,48000000.0
2006-01-23 21:40:00,0.85974,0.85978,0.85957,0.85978,32000000.0
2006-01-23 21:45:00,0.85975,0.85978,0.85964,0.85974,46400000.0
2006-01-23 21:50:00,0.85978,0.85991,0.85969,0.8599,51600000.0
2006-01-23 21:55:00,0.86005,0.86013,0.85975,0.85985,44800000.0
2006-01-23 22:00:00,0.85995,0.86,0.85987,0.85999,58000000.0
2006-01-23 22:05:00,0.85999,0.86006,0.85989,0.86,48000000.0
2006-01-23 22:10:00,0.85997,0.85997,0.85981,0.85987,41600000.0
2006-01-23 22:15:00,0.85995,0.85997,0.85965,0.85966,59200000.0
2006-01-23 22:20:00,0.85969,0.85969,0.8593,0.85942,35200000.0
2006-01-23 22:25:00,0.85954,0.85966,0.8595,0.85966,47800000.0
2006-01-23 22:30:00,0.85964,0.85964,0.85946,0.85947,29800000.0
2006-01-23 22:35:00,0.8594,0.85941,0.85922,0.85922,24000000.0
2006-01-23 22:40:00,0.85939,0.85951,0.85937,0.85951,46400000.0
2006-01-23 22:45:00,0.85958,0.85958,0.8592,0.85948,28800000.0
2006-01-23 22:50:00,0.8594,0.85945,0.85931,0.85936,25600000.0
2006-01-23 22:55:00,0.85939,0.85943,0.85935,0.85941,37600000.0
2006-01-23 23:00:00,0.85931,0.85936,0.85908,0.85908,25600000.0
2006-01-23 23:05:00,0.85916,0.85925,0.85898,0.85915,57600000.0
2006-01-23 23:10:00,0.85912,0.85931,0.8591,0.85928,49000000.0
2006-01-23 23:15:00,0.85927,0.85947,0.8584,0.85901,33600000.0
2006-01-23 23:20:00,0.85899,0.85917,0.85886,0.85905,52800000.0
2006-01-23 23:25:00,0.85905,0.85916,0.859,0.85913,48000000.0
2006-01-23 23:30:00,0.85903,0.85923,0.85902,0.85911,38400000.0
2006-01-23 23:35:00,0.85915,0.85915,0.85901,0.85903,24000000.0
2006-01-23 23:45:00,0.85909,0.8591,0.85901,0.85906,11200000.0
2006-01-23 23:50:00,0.85905,0.85933,0.85905,0.8593,33600000.0
2006-01-23 23:55:00,0.8594,0.85947,0.85927,0.85936,36200000.0
2006-01-24 00:35:00,0.85952,0.86013,0.85952,0.85953,41600000.0
2006-01-24 00:40:00,0.85947,0.8602,0.85887,0.86019,67200000.0
2006-01-24 00:45:00,0.86021,0.8603,0.86005,0.86021,61800000.0
2006-01-24 00:50:00,0.86024,0.86027,0.85988,0.85988,62400000.0
2006-01-24 00:55:00,0.85988,0.85993,0.85971,0.85987,44800000.0
2006-01-24 01:00:00,0.8599,0.85991,0.85955,0.85955,20800000.0
2006-01-24 01:05:00,0.85967,0.85978,0.85948,0.85955,54400000.0
2006-01-24 01:10:00,0.8599,0.85997,0.8598,0.85997,33400000.0
2006-01-24 01:15:00,0.85984,0.85984,0.85962,0.85976,52800000.0
2006-01-24 01:20:00,0.85976,0.85976,0.85951,0.85975,44800000.0
2006-01-24 01:25:00,0.85986,0.85991,0.85965,0.85966,28800000.0
2006-01-24 01:30:00,0.85961,0.85968,0.85961,0.85966,10600000.0
2006-01-24 01:35:00,0.85956,0.85969,0.8583,0.85962,44800000.0
2006-01-24 01:40:00,0.85981,0.85985,0.85931,0.85944,64000000.0
2006-01-24 01:45:00,0.85929,0.85936,0.85897,0.85904,76800000.0
2006-01-24 01:50:00,0.85899,0.86003,0.85899,0.85972,59400000.0
2006-01-24 01:55:00,0.85976,0.8599,0.85964,0.85984,59200000.0
2006-01-24 02:00:00,0.85985,0.86077,0.85979,0.86058,56000000.0
2006-01-24 02:05:00,0.86008,0.86018,0.85977,0.86009,66600000.0
2006-01-24 02:10:00,0.86037,0.86068,0.86018,0.86041,67600000.0
2006-01-24 02:15:00,0.86034,0.86043,0.86012,0.86021,64000000.0
2006-01-24 02:20:00,0.86024,0.86024,0.85929,0.85939,62800000.0
2006-01-24 02:25:00,0.85939,0.85959,0.85918,0.85947,62400000.0
2006-01-24 02:30:00,0.85945,0.85945,0.85903,0.85923,48000000.0
2006-01-24 02:35:00,0.85918,0.85922,0.85818,0.85843,60800000.0
2006-01-24 02:40:00,0.85869,0.85897,0.85865,0.85888,57600000.0
2006-01-24 02:45:00,0.85885,0.8589,0.8585,0.8585,51600000.0
2006-01-24 02:50:00,0.85854,0.85857,0.85785,0.85822,64400000.0
2006-01-24 02:55:00,0.85822,0.85847,0.85788,0.85807,57600000.0
2006-01-24 03:00:00,0.85807,0.85816,0.85767,0.85778,58400000.0
2006-01-24 03:05:00,0.85781,0.85793,0.85717,0.85751,60800000.0
2006-01-24 03:10:00,0.85741,0.85741,0.85676,0.85681,59200000.0
2006-01-24 03:15:00,0.85693,0.85693,0.85612,0.85653,52800000.0
2006-01-24 03:20:00,0.85659,0.85689,0.85654,0.85668,56000000.0
2006-01-24 03:25:00,0.85663,0.85683,0.85655,0.85668,65600000.0
2006-01-24 03:30:00,0.85673,0.85674,0.85622,0.85622,45200000.0
2006-01-24 03:35:00,0.85603,0.85603,0.85548,0.85594,46400000.0
2006-01-24 03:40:00,0.85598,0.85623,0.85579,0.85623,57600000.0
2006-01-24 03:45:00,0.85632,0.85632,0.85582,0.85589,39400000.0
2006-01-24 03:50:00,0.85584,0.85584,0.85567,0.85577,12200000.0
2006-01-24 03:55:00,0.85546,0.85583,0.85542,0.85581,32000000.0
2006-01-24 04:00:00,0.85587,0.85638,0.8551,0.85638,42000000.0
2006-01-24 04:05:00,0.85631,0.85637,0.85614,0.85614,20800000.0
2006-01-24 04:10:00,0.85614,0.85625,0.85601,0.85625,59200000.0
2006-01-24 04:15:00,0.85635,0.85635,0.85595,0.85619,62400000.0
2006-01-24 04:20:00,0.85623,0.85623,0.85594,0.85608,62400000.0
2006-01-24 04:25:00,0.85604,0.8562,0.8554,0.8554,71800000.0
2006-01-24 04:30:00,0.85553,0.85613,0.85553,0.85591,51200000.0
2006-01-24 04:35:00,0.85582,0.85592,0.85548,0.85565,48000000.0
2006-01-24 04:40:00,0.85567,0.85576,0.85519,0.85557,51600000.0
2006-01-24 04:45:00,0.85562,0.8557,0.85522,0.85538,67000000.0
2006-01-24 04:50:00,0.85535,0.85592,0.85526,0.85583,51600000.0
2006-01-24 04:55:00,0.85588,0.85604,0.85576,0.85588,32000000.0
2006-01-24 05:00:00,0.85574,0.85575,0.85538,0.85548,65400000.0
2006-01-24 05:05:00,0.8555,0.85555,0.855,0.85507,46400000.0
2006-01-24 05:10:00,0.85499,0.85541,0.85495,0.85514,41600000.0
2006-01-24 05:15:00,0.85524,0.85573,0.85524,0.85556,56400000.0
2006-01-24 05:20:00,0.85555,0.85572,0.8555,0.8557,62400000.0
2006-01-24 05:25:00,0.85573,0.85585,0.85541,0.85585,98000000.0
2006-01-24 05:30:00,0.85584,0.85587,0.85571,0.85571,30400000.0
2006-01-24 05:35:00,0.8557,0.8557,0.85513,0.85522,41600000.0
2006-01-24 05:40:00,0.85527,0.85537,0.85485,0.85495,54400000.0
2006-01-24 05:45:00,0.85496,0.85514,0.85482,0.85509,43200000.0
2006-01-24 05:50:00,0.85515,0.85516,0.85503,0.85515,42600000.0
2006-01-24 05:55:00,0.85515,0.85521,0.85482,0.85517,60800000.0
2006-01-24 06:00:00,0.85517,0.85536,0.85503,0.85509,43200000.0
2006-01-24 06:05:00,0.85506,0.85506,0.85475,0.85492,56000000.0
2006-01-24 06:10:00,0.85493,0.85517,0.85493,0.85501,61200000.0
2006-01-24 06:15:00,0.85494,0.85495,0.85481,0.85493,48000000.0
2006-01-24 06:20:00,0.85492,0.85494,0.85481,0.85492,22400000.0
2006-01-24 06:25:00,0.85498,0.85501,0.85481,0.85483,33400000.0
2006-01-24 06:30:00,0.85511,0.8553,0.85507,0.85511,22400000.0
2006-01-24 06:35:00,0.8551,0.8551,0.85464,0.85464,48000000.0
2006-01-24 06:40:00,0.85454,0.85477,0.85446,0.85465,72000000.0
2006-01-24 06:45:00,0.85473,0.85473,0.85412,0.85412,48400000.0
2006-01-24 06:50:00,0.85418,0.8543,0.85401,0.85429,60800000.0
2006-01-24 06:55:00,0.85442,0.85453,0.85404,0.85452,60800000.0
2006-01-24 07:00:00,0.85448,0.85449,0.85371,0.85429,52800000.0
2006-01-24 07:05:00,0.8542,0.85428,0.85394,0.85428,65600000.0
2006-01-24 07:10:00,0.8543,0.8546,0.85427,0.85456,51200000.0
2006-01-24 07:15:00,0.85455,0.85497,0.85445,0.85478,65600000.0
2006-01-24 07:20:00,0.85506,0.85528,0.85422,0.85513,64000000.0
2006-01-24 07:25:00,0.85506,0.85511,0.85494,0.85505,44800000.0
2006-01-24 07:30:00,0.85494,0.85509,0.85475,0.85481,56000000.0
2006-01-24 07:35:00,0.85493,0.855,0.85441,0.85445,55800000.0
2006-01-24 07:40:00,0.85432,0.85453,0.85422,0.85435,73600000.0
2006-01-24 07:45:00,0.85435,0.85443,0.85417,0.85421,89600000.0
2006-01-24 07:50:00,0.85437,0.85459,0.8542,0.85446,68200000.0
2006-01-24 07:55:00,0.85443,0.8546,0.85392,0.85419,70400000.0
2006-01-24 08:00:00,0.85426,0.85438,0.85381,0.85383,59200000.0
2006-01-24 08:05:00,0.85378,0.85397,0.85368,0.85375,74600000.0
2006-01-24 08:10:00,0.85374,0.85417,0.85374,0.85394,81600000.0
2006-01-24 08:15:00,0.85393,0.85393,0.8535,0.85353,70400000.0
2006-01-24 08:20:00,0.85351,0.85359,0.85319,0.85354,93200000.0
2006-01-24 08:25:00,0.85354,0.85354,0.85322,0.85352,73600000.0
2006-01-24 08:30:00,0.85358,0.85372,0.85328,0.8535,94800000.0
2006-01-24 08:35:00,0.85339,0.85387,0.85322,0.85374,111400000.0
2006-01-24 08:40:00,0.85374,0.85393,0.85358,0.85368,82600000.0
2006-01-24 08:45:00,0.85356,0.85368,0.85337,0.85343,106000000.0
2006-01-24 08:50:00,0.85334,0.85343,0.8528,0.8529,157800000.0
2006-01-24 08:55:00,0.85268,0.85298,0.85167,0.85212,134800000.0
2006-01-24 09:00:00,0.852,0.85218,0.8519,0.852,145000000.0
2006-01-24 09:05:00,0.85192,0.85221,0.85165,0.85221,145600000.0
2006-01-24 09:10:00,0.85218,0.85235,0.85139,0.85235,96000000.0
2006-01-24 09:15:00,0.85239,0.85282,0.85235,0.85265,177000000.0
2006-01-24 09:20:00,0.85267,0.8533,0.85254,0.85313,137400000.0
2006-01-24 09:25:00,0.85324,0.85325,0.8531,0.85322,207800000.0
2006-01-24 09:30:00,0.85325,0.85354,0.8532,0.85333,146000000.0
2006-01-24 09:35:00,0.85335,0.85365,0.85326,0.85352,230600000.0
2006-01-24 09:40:00,0.85326,0.85331,0.85293,0.85323,150400000.0
2006-01-24 09:45:00,0.85329,0.85394,0.85325,0.85386,131000000.0
2006-01-24 09:50:00,0.85407,0.85424,0.85402,0.85421,280200000.0
2006-01-24 09:55:00,0.85422,0.85491,0.8534,0.85482,236600000.0
2006-01-24 10:00:00,0.85479,0.85507,0.85465,0.85497,267400000.0
2006-01-24 10:05:00,0.8549,0.85509,0.85469,0.85509,260800000.0
2006-01-24 10:10:00,0.855,0.8556,0.85404,0.85547,215200000.0
2006-01-24 10:15:00,0.85541,0.85544,0.85492,0.85493,228200000.0
2006-01-24 10:20:00,0.85503,0.85503,0.85447,0.85456,201600000.0
2006-01-24 10:25:00,0.85456,0.8551,0.8544,0.85507,371000000.0
2006-01-24 10:30:00,0.85484,0.85499,0.85456,0.85492,166200000.0
2006-01-24 10:35:00,0.85479,0.85479,0.8544,0.85466,102400000.0
2006-01-24 10:40:00,0.85449,0.85449,0.85386,0.85396,104000000.0
2006-01-24 10:45:00,0.8543,0.85443,0.85329,0.85377,145000000.0
2006-01-24 10:50:00,0.85385,0.85425,0.85325,0.85394,150200000.0
2006-01-24 10:55:00,0.85383,0.85383,0.85326,0.85332,197600000.0
2006-01-24 11:00:00,0.85339,0.85377,0.85339,0.85367,196200000.0
2006-01-24 11:05:00,0.85367,0.85377,0.85334,0.85369,160000000.0
2006-01-24 11:10:00,0.85364,0.8537,0.85336,0.8537,235600000.0
2006-01-24 11:15:00,0.85372,0.85392,0.85358,0.85358,51200000.0
2006-01-24 11:20:00,0.85371,0.85373,0.85347,0.85362,224200000.0
2006-01-24 11:25:00,0.85368,0.85422,0.85362,0.85422,123200000.0
2006-01-24 11:30:00,0.85432,0.85458,0.85432,0.85453,140200000.0
2006-01-24 11:35:00,0.85456,0.85471,0.85428,0.85432,206200000.0
2006-01-24 11:40:00,0.85422,0.85422,0.85391,0.8541,150800000.0
2006-01-24 11:45:00,0.85417,0.85437,0.85375,0.85375,171600000.0
2006-01-24 11:50:00,0.85382,0.85391,0.85326,0.85334,132800000.0
2006-01-24 11:55:00,0.85343,0.85345,0.85304,0.85312,239600000.0
2006-01-24 12:00:00,0.85324,0.85325,0.85262,0.85314,143800000.0
2006-01-24 12:05:00,0.85314,0.85328,0.85277,0.85324,92800000.0
2006-01-24 12:10:00,0.85334,0.85352,0.85313,0.85338,124200000.0
2006-01-24 12:15:00,0.85356,0.85408,0.85356,0.85388,205800000.0
2006-01-24 12:20:00,0.8539,0.85407,0.85365,0.85367,198200000.0
2006-01-24 12:25:00,0.85369,0.85415,0.85272,0.85277,251600000.0
2006-01-24 12:30:00,0.85377,0.85397,0.8529,0.85371,193200000.0
2006-01-24 12:35:00,0.85373,0.85423,0.85368,0.85423,141000000.0
2006-01-24 12:40:00,0.85428,0.85502,0.85422,0.85493,100200000.0
2006-01-24 12:45:00,0.8549,0.85519,0.85485,0.8549,163600000.0
2006-01-24 12:50:00,0.85513,0.85513,0.85492,0.85501,78800000.0
2006-01-24 12:55:00,0.8551,0.85519,0.85491,0.85496,46400000.0
2006-01-24 13:00:00,0.85501,0.85524,0.85484,0.85484,101800000.0
2006-01-24 13:05:00,0.8551,0.85537,0.85485,0.85489,95200000.0
2006-01-24 13:10:00,0.85477,0.85508,0.85471,0.85484,115200000.0
2006-01-24 13:15:00,0.85489,0.85535,0.85479,0.85524,244600000.0
2006-01-24 13:20:00,0.85526,0.85527,0.85502,0.85511,105400000.0
2006-01-24 13:25:00,0.85506,0.85576,0.85504,0.85568,190200000.0
2006-01-24 13:30:00,0.85574,0.85581,0.85537,0.85539,107200000.0
2006-01-24 13:35:00,0.85542,0.85588,0.8554,0.85575,138000000.0
2006-01-24 13:40:00,0.85585,0.85595,0.85538,0.85539,157000000.0
2006-01-24 13:45:00,0.85516,0.85554,0.85516,0.85554,112000000.0
2006-01-24 13:50:00,0.85554,0.85597,0.85541,0.85591,102200000.0
2006-01-24 13:55:00,0.85596,0.85606,0.85536,0.85544,164000000.0
2006-01-24 14:00:00,0.85547,0.85569,0.85535,0.8556,120400000.0
2006-01-24 14:05:00,0.85568,0.85598,0.85562,0.85567,123200000.0
2006-01-24 14:10:00,0.8556,0.85571,0.85529,0.85557,121600000.0
2006-01-24 14:15:00,0.85568,0.85568,0.8552,0.85535,109200000.0
2006-01-24 14:20:00,0.85554,0.85576,0.85513,0.85533,103400000.0
2006-01-24 14:25:00,0.8553,0.8553,0.85502,0.85511,100800000.0
2006-01-24 14:30:00,0.85518,0.85526,0.85499,0.85509,65600000.0
2006-01-24 14:35:00,0.85489,0.85511,0.85469,0.85471,73600000.0
2006-01-24 14:40:00,0.8548,0.85483,0.85454,0.85457,62800000.0
2006-01-24 14:45:00,0.85451,0.85451,0.85424,0.85451,46800000.0
2006-01-24 14:50:00,0.85442,0.85482,0.8544,0.85473,40400000.0
2006-01-24 14:55:00,0.85494,0.85506,0.8546,0.85503,43200000.0
2006-01-24 15:00:00,0.85498,0.8552,0.85411,0.85507,67400000.0
2006-01-24 15:05:00,0.85502,0.85589,0.85471,0.85589,69800000.0
2006-01-24 15:10:00,0.8558,0.85594,0.8555,0.85592,51200000.0
2006-01-24 15:15:00,0.85581,0.85581,0.85514,0.85514,64000000.0
2006-01-24 15:20:00,0.85512,0.85534,0.85479,0.85512,65600000.0
2006-01-24 15:25:00,0.85509,0.85545,0.85474,0.85507,65600000.0
2006-01-24 15:30:00,0.85499,0.85513,0.85472,0.85482,57600000.0
2006-01-24 15:35:00,0.85475,0.855,0.85442,0.855,66600000.0
2006-01-24 15:40:00,0.85499,0.85503,0.8546,0.8546,67200000.0
2006-01-24 15:45:00,0.8547,0.85507,0.85469,0.85487,72000000.0
2006-01-24 15:50:00,0.85506,0.8552,0.85484,0.85487,70800000.0
2006-01-24 15:55:00,0.85513,0.85545,0.85503,0.85513,70400000.0
2006-01-24 16:00:00,0.85525,0.85595,0.85498,0.85541,67200000.0
2006-01-24 16:05:00,0.85556,0.85556,0.85531,0.85556,72000000.0
2006-01-24 16:10:00,0.85548,0.85578,0.85521,0.85566,68600000.0
2006-01-24 16:15:00,0.85553,0.85553,0.85427,0.85482,62200000.0
2006-01-24 16:20:00,0.85471,0.85472,0.85404,0.85413,68800000.0
2006-01-24 16:25:00,0.8543,0.85458,0.8541,0.85444,57600000.0
2006-01-24 16:30:00,0.85443,0.85505,0.85438,0.85486,62400000.0
2006-01-24 16:35:00,0.85495,0.8551,0.85403,0.85505,72000000.0
2006-01-24 16:40:00,0.85507,0.85527,0.85489,0.85513,70800000.0
2006-01-24 16:45:00,0.85502,0.85552,0.85502,0.85527,59200000.0
2006-01-24 16:50:00,0.85514,0.85568,0.85502,0.85531,57400000.0
2006-01-24 16:55:00,0.85517,0.85551,0.85517,0.85536,65600000.0
2006-01-24 17:00:00,0.85554,0.85565,0.85544,0.85552,54400000.0
2006-01-24 17:05:00,0.85549,0.85582,0.85539,0.85568,62800000.0
2006-01-24 17:10:00,0.85581,0.85612,0.85581,0.85606,65000000.0
2006-01-24 17:15:00,0.85606,0.85608,0.85578,0.85593,66600000.0
2006-01-24 17:20:00,0.8561,0.85638,0.85594,0.85601,69200000.0
2006-01-24 17:25:00,0.85596,0.85609,0.8557,0.85602,59200000.0
2006-01-24 17:30:00,0.85609,0.85615,0.85575,0.85615,69200000.0
2006-01-24 17:35:00,0.85634,0.85713,0.85634,0.85705,64000000.0
2006-01-24 17:40:00,0.85696,0.85716,0.85676,0.85687,62400000.0
2006-01-24 17:45:00,0.8567,0.85706,0.85657,0.85692,70400000.0
2006-01-24 17:50:00,0.85712,0.85715,0.85667,0.8569,62800000.0
2006-01-24 17:55:00,0.85704,0.8575,0.85704,0.85744,62000000.0
2006-01-24 18:00:00,0.85743,0.85788,0.85717,0.8577,60600000.0
2006-01-24 18:05:00,0.8578,0.85826,0.85775,0.8581,67600000.0
2006-01-24 18:10:00,0.85812,0.85812,0.85757,0.85757,59200000.0
2006-01-24 18:15:00,0.85757,0.85783,0.85748,0.85759,52800000.0
2006-01-24 18:20:00,0.85753,0.85798,0.85746,0.85787,64400000.0
2006-01-24 18:25:00,0.8578,0.85789,0.85666,0.85756,67200000.0
2006-01-24 18:30:00,0.8576,0.85796,0.85755,0.85796,68800000.0
2006-01-24 18:35:00,0.85806,0.85855,0.85806,0.85855,56000000.0
2006-01-24 18:40:00,0.85858,0.85865,0.85834,0.85862,71400000.0
2006-01-24 18:45:00,0.85837,0.85853,0.85813,0.85816,52800000.0
2006-01-24 18:50:00,0.85828,0.85833,0.85709,0.85777,74600000.0
2006-01-24 18:55:00,0.85785,0.85846,0.85777,0.85812,63400000.0
2006-01-24 19:00:00,0.85818,0.85818,0.85743,0.85774,65600000.0
2006-01-24 19:05:00,0.85764,0.85804,0.85759,0.85804,68800000.0
2006-01-24 19:10:00,0.85807,0.85831,0.85783,0.85783,49000000.0
2006-01-24 19:15:00,0.85795,0.85814,0.8571,0.85792,57600000.0
2006-01-24 19:20:00,0.85805,0.85845,0.85805,0.85822,57600000.0
2006-01-24 19:25:00,0.8584,0.85841,0.85827,0.85834,33600000.0
2006-01-24 19:30:00,0.85832,0.85839,0.85791,0.85836,62400000.0
2006-01-24 19:35:00,0.85831,0.85837,0.85765,0.85794,60800000.0
2006-01-24 19:40:00,0.85792,0.85818,0.85778,0.85814,60800000.0
2006-01-24 19:45:00,0.85806,0.85819,0.8577,0.85808,70800000.0
2006-01-24 19:50:00,0.85799,0.85824,0.85778,0.85796,68800000.0
2006-01-24 19:55:00,0.85799,0.85815,0.85773,0.85815,36800000.0
2006-01-24 20:00:00,0.85813,0.85817,0.85778,0.85807,28800000.0
2006-01-24 20:05:00,0.85795,0.85839,0.85795,0.85833,61200000.0
2006-01-24 20:10:00,0.85835,0.85849,0.85819,0.85838,49000000.0
2006-01-24 20:15:00,0.85843,0.85855,0.85815,0.85816,61200000.0
2006-01-24 20:20:00,0.85811,0.85821,0.85793,0.85819,41600000.0
2006-01-24 20:25:00,0.85824,0.8583,0.85809,0.85826,49600000.0
2006-01-24 20:30:00,0.85822,0.85823,0.85788,0.85817,28800000.0
2006-01-24 20:35:00,0.85814,0.85819,0.85798,0.8581,34000000.0
2006-01-24 20:40:00,0.85821,0.85829,0.85818,0.85821,24000000.0
2006-01-24 20:45:00,0.85816,0.85829,0.85815,0.85819,41600000.0
2006-01-24 20:50:00,0.8582,0.85829,0.85817,0.85828,49600000.0
2006-01-24 20:55:00,0.85825,0.85848,0.85816,0.85848,41600000.0
2006-01-24 21:00:00,0.85857,0.85883,0.85831,0.85882,59200000.0
2006-01-24 21:05:00,0.85881,0.85883,0.85855,0.85862,64000000.0
2006-01-24 21:10:00,0.85866,0.85866,0.85797,0.85857,46400000.0
2006-01-24 21:15:00,0.85854,0.85926,0.85836,0.85926,50000000.0
2006-01-24 21:20:00,0.85933,0.86062,0.85929,0.86062,61200000.0
2006-01-24 21:25:00,0.86086,0.8613,0.86046,0.86073,51600000.0
2006-01-24 21:30:00,0.86065,0.86066,0.86008,0.86015,45200000.0
2006-01-24 21:35:00,0.86027,0.86027,0.8599,0.86002,59000000.0
2006-01-24 21:40:00,0.86009,0.86026,0.86008,0.86008,32000000.0
2006-01-24 21:45:00,0.86,0.86,0.85929,0.85929,49600000.0
2006-01-24 21:50:00,0.85935,0.85948,0.85919,0.85926,59200000.0
2006-01-24 21:55:00,0.85927,0.85937,0.85885,0.85893,58000000.0
2006-01-24 22:00:00,0.85892,0.85901,0.85887,0.85887,20800000.0
2006-01-24 22:05:00,0.85892,0.85892,0.85875,0.85885,48000000.0
2006-01-24 22:10:00,0.85876,0.85891,0.85853,0.85866,49600000.0
2006-01-24 22:15:00,0.85871,0.85871,0.8584,0.85852,49600000.0
2006-01-24 22:20:00,0.85839,0.85878,0.85833,0.8587,53200000.0
2006-01-24 22:25:00,0.85877,0.85902,0.85876,0.85902,48400000.0
2006-01-24 22:30:00,0.85908,0.85921,0.85883,0.85915,38400000.0
2006-01-24 22:35:00,0.85909,0.85915,0.85868,0.85869,47800000.0
2006-01-24 22:40:00,0.85881,0.85886,0.85872,0.85886,35200000.0
2006-01-24 22:45:00,0.85885,0.85896,0.85859,0.85896,17600000.0
2006-01-24 22:50:00,0.85904,0.85931,0.85899,0.8592,52800000.0
2006-01-24 22:55:00,0.85924,0.85926,0.85907,0.85924,26000000.0
2006-01-24 23:00:00,0.85928,0.85953,0.85907,0.8594,67600000.0
2006-01-24 23:05:00,0.85942,0.85947,0.85921,0.85935,48400000.0
2006-01-24 23:10:00,0.8593,0.85933,0.85914,0.8592,36200000.0
2006-01-24 23:15:00,0.85922,0.85936,0.85812,0.85936,38200000.0
2006-01-24 23:20:00,0.8593,0.85936,0.85911,0.85912,35200000.0
2006-01-24 23:25:00,0.85932,0.85968,0.8593,0.85966,44800000.0
2006-01-24 23:30:00,0.85964,0.85964,0.85944,0.85949,12800000.0
2006-01-24 23:35:00,0.85938,0.85947,0.85934,0.85947,40000000.0
2006-01-24 23:40:00,0.85946,0.85946,0.85915,0.85938,45800000.0
2006-01-24 23:45:00,0.85923,0.85947,0.85828,0.85939,33600000.0
2006-01-24 23:50:00,0.85942,0.85982,0.85941,0.85979,44800000.0
2006-01-24 23:55:00,0.85976,0.8598,0.85944,0.85944,46800000.0
2006-01-25 00:25:00,0.85958,0.85973,0.85954,0.85969,34000000.0
2006-01-25 00:30:00,0.85986,0.86129,0.85986,0.86129,46400000.0
2006-01-25 00:35:00,0.86119,0.86119,0.86018,0.86018,49000000.0
2006-01-25 00:40:00,0.8601,0.86036,0.85864,0.85942,67200000.0
2006-01-25 00:45:00,0.85946,0.85955,0.85912,0.85916,62400000.0
2006-01-25 00:50:00,0.85913,0.85957,0.85903,0.85951,62400000.0
2006-01-25 00:55:00,0.85954,0.85968,0.85924,0.85968,67600000.0
2006-01-25 01:00:00,0.85975,0.86021,0.85956,0.86021,63800000.0
2006-01-25 01:05:00,0.8602,0.86031,0.86,0.86016,43200000.0
2006-01-25 01:10:00,0.86023,0.86033,0.86003,0.8602,52800000.0
2006-01-25 01:15:00,0.86019,0.86025,0.86008,0.86025,12800000.0
2006-01-25 01:20:00,0.86037,0.86041,0.86,0.86,25600000.0
2006-01-25 01:25:00,0.8597,0.86046,0.8597,0.86034,48000000.0
2006-01-25 01:30:00,0.86028,0.86035,0.85932,0.86018,52800000.0
2006-01-25 01:35:00,0.86016,0.86034,0.85901,0.86025,54400000.0
2006-01-25 01:40:00,0.86011,0.86069,0.86011,0.86053,63200000.0
2006-01-25 01:45:00,0.86052,0.86111,0.86004,0.86098,76200000.0
2006-01-25 01:50:00,0.86089,0.86151,0.86085,0.86127,65000000.0
2006-01-25 01:55:00,0.86119,0.86128,0.86104,0.86124,62800000.0
2006-01-25 02:00:00,0.86127,0.86151,0.86125,0.86148,42000000.0
2006-01-25 02:05:00,0.86144,0.86186,0.86114,0.8618,67600000.0
2006-01-25 02:10:00,0.8618,0.86257,0.8617,0.86257,60800000.0
2006-01-25 02:15:00,0.86246,0.86263,0.86223,0.86261,64000000.0
2006-01-25 02:20:00,0.86283,0.86283,0.86234,0.86245,64000000.0
2006-01-25 02:25:00,0.86244,0.86267,0.86228,0.86233,62400000.0
2006-01-25 02:30:00,0.86241,0.86264,0.86226,0.86264,48000000.0
2006-01-25 02:35:00,0.86261,0.86281,0.86235,0.86253,65000000.0
2006-01-25 02:40:00,0.86259,0.86268,0.86227,0.86231,54400000.0
2006-01-25 02:45:00,0.86222,0.86227,0.86207,0.86214,53200000.0
2006-01-25 02:50:00,0.86196,0.86196,0.86135,0.86166,59200000.0
2006-01-25 02:55:00,0.86158,0.86172,0.86121,0.86151,66000000.0
2006-01-25 03:00:00,0.8616,0.8616,0.86132,0.86147,57400000.0
2006-01-25 03:05:00,0.86145,0.86147,0.86095,0.86125,49600000.0
2006-01-25 03:10:00,0.86145,0.86164,0.8611,0.8611,54400000.0
2006-01-25 03:15:00,0.86111,0.86113,0.86091,0.86093,44800000.0
2006-01-25 03:20:00,0.86092,0.861,0.86075,0.86088,56400000.0
2006-01-25 03:25:00,0.8608,0.86083,0.86059,0.86059,49600000.0
2006-01-25 03:30:00,0.8607,0.86073,0.86037,0.86042,55400000.0
2006-01-25 03:35:00,0.86034,0.86044,0.86032,0.86042,23400000.0
2006-01-25 03:40:00,0.8603,0.86044,0.86022,0.86035,57600000.0
2006-01-25 03:45:00,0.86009,0.86044,0.86009,0.86044,28800000.0
2006-01-25 03:50:00,0.86042,0.86052,0.86032,0.86041,35200000.0
2006-01-25 03:55:00,0.86039,0.86061,0.86035,0.86043,47400000.0
2006-01-25 04:00:00,0.86043,0.86066,0.85966,0.8606,49600000.0
2006-01-25 04:05:00,0.86058,0.8613,0.86058,0.86114,41600000.0
2006-01-25 04:10:00,0.86117,0.86141,0.86117,0.86132,22800000.0
2006-01-25 04:15:00,0.86128,0.86132,0.86101,0.86122,49600000.0
2006-01-25 04:20:00,0.86124,0.86131,0.86087,0.86111,46400000.0
2006-01-25 04:25:00,0.86107,0.86109,0.86067,0.86067,60800000.0
2006-01-25 04:30:00,0.86081,0.86086,0.86035,0.86069,59200000.0
2006-01-25 04:35:00,0.8606,0.86076,0.86041,0.86076,56000000.0
2006-01-25 04:40:00,0.86084,0.86101,0.86052,0.86094,43200000.0
2006-01-25 04:45:00,0.86086,0.86127,0.86086,0.86127,52800000.0
2006-01-25 04:50:00,0.86118,0.8616,0.86118,0.86131,64800000.0
2006-01-25 04:55:00,0.8613,0.86147,0.86044,0.86139,46400000.0
2006-01-25 05:00:00,0.86135,0.86153,0.86125,0.86145,66000000.0
2006-01-25 05:05:00,0.8614,0.8616,0.86109,0.86146,70400000.0
2006-01-25 05:10:00,0.86133,0.86135,0.86114,0.86127,36800000.0
2006-01-25 05:15:00,0.86121,0.86147,0.86111,0.86133,48000000.0
2006-01-25 05:20:00,0.86133,0.86158,0.86123,0.86144,48000000.0
2006-01-25 05:25:00,0.86153,0.86159,0.86137,0.86137,57600000.0
2006-01-25 05:30:00,0.86143,0.86165,0.86143,0.86157,41600000.0
2006-01-25 05:35:00,0.86155,0.86159,0.86141,0.86141,11200000.0
2006-01-25 05:40:00,0.86144,0.86149,0.86131,0.86147,41600000.0
2006-01-25 05:45:00,0.86149,0.86149,0.86132,0.8614,20800000.0
2006-01-25 05:50:00,0.86141,0.86142,0.86105,0.8611,56400000.0
2006-01-25 05:55:00,0.86119,0.86119,0.86103,0.8611,43200000.0
2006-01-25 06:00:00,0.86111,0.86115,0.86069,0.8609,51600000.0
2006-01-25 06:05:00,0.86098,0.86102,0.86067,0.86102,36800000.0
2006-01-25 06:10:00,0.8613,0.8614,0.86104,0.86135,66000000.0
2006-01-25 06:15:00,0.86134,0.86149,0.86127,0.86146,59200000.0
2006-01-25 06:20:00,0.86153,0.86161,0.86149,0.86149,32000000.0
2006-01-25 06:25:00,0.86169,0.862,0.86146,0.86146,42000000.0
2006-01-25 06:30:00,0.86188,0.862,0.86148,0.86167,30400000.0
2006-01-25 06:35:00,0.86174,0.86189,0.86148,0.86164,59200000.0
2006-01-25 06:40:00,0.86162,0.86195,0.86162,0.86181,57600000.0
2006-01-25 06:45:00,0.86189,0.86193,0.86153,0.86166,57600000.0
2006-01-25 06:50:00,0.86154,0.86172,0.86139,0.86152,48400000.0
2006-01-25 06:55:00,0.86149,0.86159,0.86127,0.86146,61200000.0
2006-01-25 07:00:00,0.86154,0.86178,0.86095,0.86178,59000000.0
2006-01-25 07:05:00,0.86188,0.86203,0.86175,0.8619,50000000.0
2006-01-25 07:10:00,0.86184,0.86207,0.86165,0.86198,52200000.0
2006-01-25 07:15:00,0.86189,0.86229,0.86179,0.86207,52800000.0
2006-01-25 07:20:00,0.862,0.86206,0.86089,0.86166,70400000.0
2006-01-25 07:25:00,0.86167,0.86179,0.86142,0.86142,62400000.0
2006-01-25 07:30:00,0.86135,0.86146,0.86085,0.86085,45800000.0
2006-01-25 07:35:00,0.86091,0.86119,0.8609,0.86109,74000000.0
2006-01-25 07:40:00,0.8612,0.86127,0.86107,0.86121,48000000.0
2006-01-25 07:45:00,0.86137,0.86152,0.86107,0.86111,90000000.0
2006-01-25 07:50:00,0.86114,0.86127,0.86103,0.86121,54800000.0
2006-01-25 07:55:00,0.86117,0.86132,0.86079,0.861,70400000.0
2006-01-25 08:00:00,0.86088,0.86088,0.86055,0.86076,59200000.0
2006-01-25 08:05:00,0.86059,0.8607,0.8604,0.8607,49000000.0
2006-01-25 08:10:00,0.86071,0.86074,0.86046,0.86074,94800000.0
2006-01-25 08:15:00,0.86075,0.86132,0.86072,0.86132,83200000.0
2006-01-25 08:20:00,0.86135,0.86149,0.86113,0.86148,94400000.0
2006-01-25 08:25:00,0.86155,0.86155,0.8612,0.86138,88000000.0
2006-01-25 08:30:00,0.8614,0.86197,0.86132,0.86183,92600000.0
2006-01-25 08:35:00,0.86188,0.86195,0.86163,0.86186,96800000.0
2006-01-25 08:40:00,0.86194,0.86197,0.86163,0.86185,71400000.0
2006-01-25 08:45:00,0.86186,0.86253,0.86186,0.86249,91600000.0
2006-01-25 08:50:00,0.8624,0.86259,0.86205,0.86222,158200000.0
2006-01-25 08:55:00,0.86231,0.86237,0.86171,0.86188,134400000.0
2006-01-25 09:00:00,0.86177,0.86202,0.86131,0.86202,145400000.0
2006-01-25 09:05:00,0.86202,0.86262,0.86202,0.86208,144800000.0
2006-01-25 09:10:00,0.86214,0.86251,0.86115,0.86205,85800000.0
2006-01-25 09:15:00,0.86189,0.862,0.86149,0.86172,144000000.0
2006-01-25 09:20:00,0.86195,0.86237,0.8617,0.86237,172200000.0
2006-01-25 09:25:00,0.86239,0.86244,0.86176,0.86176,208800000.0
2006-01-25 09:30:00,0.8615,0.86172,0.86079,0.86087,145000000.0
2006-01-25 09:35:00,0.86084,0.86087,0.86061,0.86067,232200000.0
2006-01-25 09:40:00,0.8606,0.86088,0.86048,0.86048,157600000.0
2006-01-25 09:45:00,0.86051,0.86069,0.86049,0.86062,108800000.0
2006-01-25 09:50:00,0.86055,0.86074,0.86047,0.86062,280400000.0
2006-01-25 09:55:00,0.86052,0.86122,0.86023,0.86122,238000000.0
2006-01-25 10:00:00,0.86115,0.86115,0.86089,0.86089,196800000.0
2006-01-25 10:05:00,0.86088,0.86091,0.86032,0.8609,259800000.0
2006-01-25 10:10:00,0.86105,0.86181,0.86026,0.86173,213000000.0
2006-01-25 10:15:00,0.86179,0.86198,0.86153,0.86171,170000000.0
2006-01-25 10:20:00,0.86181,0.86181,0.86133,0.86138,191800000.0
2006-01-25 10:25:00,0.86139,0.8618,0.86139,0.86148,372000000.0
2006-01-25 10:30:00,0.86153,0.86175,0.86131,0.86142,200000000.0
2006-01-25 10:35:00,0.86155,0.86157,0.86125,0.86146,102800000.0
2006-01-25 10:40:00,0.86149,0.86164,0.8614,0.86151,103400000.0
2006-01-25 10:45:00,0.86157,0.86168,0.86127,0.86147,145400000.0
2006-01-25 10:50:00,0.86138,0.86158,0.86103,0.86126,150800000.0
2006-01-25 10:55:00,0.86132,0.86139,0.86098,0.8613,195800000.0
2006-01-25 11:00:00,0.86118,0.86174,0.86112,0.8617,194800000.0
2006-01-25 11:05:00,0.86164,0.86184,0.86151,0.86171,161200000.0
2006-01-25 11:10:00,0.86162,0.86257,0.86159,0.86224,236800000.0
2006-01-25 11:15:00,0.8623,0.86255,0.86157,0.86157,61800000.0
2006-01-25 11:20:00,0.86163,0.86167,0.86121,0.86122,224400000.0
2006-01-25 11:25:00,0.86136,0.86184,0.86136,0.86182,171200000.0
2006-01-25 11:30:00,0.86177,0.86207,0.86177,0.8619,171000000.0
2006-01-25 11:35:00,0.86201,0.86224,0.86187,0.86224,205800000.0
2006-01-25 11:40:00,0.86221,0.86231,0.86203,0.8623,168400000.0
2006-01-25 11:45:00,0.86227,0.86328,0.86219,0.86286,171200000.0
2006-01-25 11:50:00,0.8628,0.8628,0.86229,0.86229,169600000.0
2006-01-25 11:55:00,0.86234,0.86243,0.86105,0.86105,239400000.0
2006-01-25 12:00:00,0.86087,0.86111,0.86033,0.8604,144000000.0
2006-01-25 12:05:00,0.86017,0.86017,0.85979,0.86,68800000.0
2006-01-25 12:10:00,0.86001,0.86039,0.86001,0.86015,124800000.0
2006-01-25 12:15:00,0.86031,0.86107,0.86026,0.86093,156600000.0
2006-01-25 12:20:00,0.86087,0.86157,0.8608,0.86131,197800000.0
2006-01-25 12:25:00,0.86133,0.86133,0.85962,0.85963,251000000.0
2006-01-25 12:30:00,0.86061,0.86088,0.85975,0.86081,193600000.0
2006-01-25 12:35:00,0.86083,0.86126,0.86077,0.86126,49600000.0
2006-01-25 12:40:00,0.86141,0.8616,0.86126,0.86154,86400000.0
2006-01-25 12:45:00,0.86141,0.86163,0.86115,0.86148,212800000.0
2006-01-25 12:50:00,0.86169,0.86182,0.86098,0.86176,106600000.0
2006-01-25 12:55:00,0.86193,0.86213,0.86184,0.862,116600000.0
2006-01-25 13:00:00,0.86192,0.86234,0.86181,0.86234,77200000.0
2006-01-25 13:05:00,0.86217,0.8622,0.86186,0.86208,93800000.0
2006-01-25 13:10:00,0.86211,0.86266,0.86211,0.86252,45200000.0
2006-01-25 13:15:00,0.86254,0.86273,0.86254,0.86273,57600000.0
2006-01-25 13:25:00,0.86287,0.86348,0.86287,0.86348,57600000.0
2006-01-25 13:30:00,0.86362,0.86365,0.86335,0.86347,89800000.0
2006-01-25 13:35:00,0.86343,0.86355,0.86307,0.86349,137000000.0
2006-01-25 13:40:00,0.86354,0.86402,0.86349,0.86352,157200000.0
2006-01-25 13:45:00,0.86362,0.86374,0.86339,0.86346,99200000.0
2006-01-25 13:50:00,0.86335,0.86335,0.86291,0.86293,103200000.0
2006-01-25 13:55:00,0.86292,0.86303,0.86273,0.86283,163600000.0
2006-01-25 14:00:00,0.86296,0.86303,0.86263,0.86279,119800000.0
2006-01-25 14:05:00,0.86276,0.86284,0.86257,0.86275,123000000.0
2006-01-25 14:10:00,0.86273,0.863,0.86273,0.86296,121600000.0
2006-01-25 14:15:00,0.86294,0.86297,0.86265,0.86267,110400000.0
2006-01-25 14:20:00,0.86264,0.86298,0.86242,0.86291,111200000.0
2006-01-25 14:25:00,0.86293,0.86343,0.86288,0.86337,101200000.0
2006-01-25 14:30:00,0.86342,0.86379,0.86304,0.86312,65000000.0
2006-01-25 14:35:00,0.86311,0.86354,0.863,0.86341,73600000.0
2006-01-25 14:40:00,0.8633,0.86331,0.86249,0.86249,62800000.0
2006-01-25 14:45:00,0.86239,0.86267,0.86228,0.86265,57600000.0
2006-01-25 14:50:00,0.86267,0.86317,0.86258,0.86313,67200000.0
2006-01-25 14:55:00,0.86312,0.86396,0.86286,0.86396,59200000.0
2006-01-25 15:00:00,0.86397,0.86417,0.86299,0.86413,67200000.0
2006-01-25 15:05:00,0.86416,0.86458,0.86367,0.86455,69800000.0
2006-01-25 15:10:00,0.86433,0.86495,0.86433,0.8648,51600000.0
2006-01-25 15:15:00,0.86478,0.86539,0.86455,0.8651,63400000.0
2006-01-25 15:20:00,0.86508,0.86508,0.86434,0.86435,59200000.0
2006-01-25 15:25:00,0.86446,0.86486,0.86433,0.86476,66000000.0
2006-01-25 15:30:00,0.86487,0.8659,0.86487,0.86569,60200000.0
2006-01-25 15:35:00,0.86567,0.86594,0.86546,0.86592,67200000.0
2006-01-25 15:40:00,0.86605,0.86615,0.86559,0.86607,67200000.0
2006-01-25 15:45:00,0.86588,0.86615,0.86558,0.86566,72400000.0
2006-01-25 15:50:00,0.86567,0.86582,0.86551,0.86569,69800000.0
2006-01-25 15:55:00,0.86577,0.86613,0.86566,0.86608,69800000.0
2006-01-25 16:00:00,0.86616,0.86618,0.86474,0.86538,67000000.0
2006-01-25 16:05:00,0.86561,0.86561,0.86503,0.86507,72400000.0
2006-01-25 16:10:00,0.86504,0.86531,0.86479,0.865,68800000.0
2006-01-25 16:15:00,0.86495,0.86559,0.86452,0.86529,61800000.0
2006-01-25 16:20:00,0.8656,0.8656,0.86526,0.86535,38800000.0
2006-01-25 16:25:00,0.86543,0.86547,0.86499,0.86504,57600000.0
2006-01-25 16:30:00,0.86492,0.86515,0.86479,0.86488,62800000.0
2006-01-25 16:35:00,0.86483,0.86512,0.86422,0.86511,72000000.0
2006-01-25 16:40:00,0.86502,0.86502,0.86458,0.86473,69600000.0
2006-01-25 16:45:00,0.86472,0.86535,0.8647,0.86532,76800000.0
2006-01-25 16:50:00,0.86518,0.86614,0.86518,0.86574,57600000.0
2006-01-25 16:55:00,0.86568,0.86592,0.86546,0.86585,65600000.0
2006-01-25 17:00:00,0.86573,0.86588,0.86507,0.86533,66400000.0
2006-01-25 17:05:00,0.86524,0.86524,0.86449,0.86482,51600000.0
2006-01-25 17:10:00,0.86497,0.86504,0.86422,0.86441,66000000.0
2006-01-25 17:15:00,0.86453,0.86456,0.86427,0.86448,66600000.0
2006-01-25 17:20:00,0.86453,0.86458,0.86411,0.86438,68800000.0
2006-01-25 17:25:00,0.86439,0.86448,0.86396,0.86407,59200000.0
2006-01-25 17:30:00,0.86396,0.86413,0.86359,0.8637,68200000.0
2006-01-25 17:35:00,0.86359,0.86375,0.86317,0.86317,64000000.0
2006-01-25 17:40:00,0.8632,0.8632,0.86272,0.86281,67600000.0
2006-01-25 17:45:00,0.8628,0.86302,0.8623,0.86302,69200000.0
2006-01-25 17:50:00,0.86318,0.8636,0.86286,0.86358,62400000.0
2006-01-25 17:55:00,0.86357,0.86426,0.86337,0.8634,60800000.0
2006-01-25 18:00:00,0.86341,0.86348,0.86288,0.86292,70800000.0
2006-01-25 18:05:00,0.86282,0.86314,0.86281,0.86287,67000000.0
2006-01-25 18:10:00,0.86288,0.86367,0.86288,0.86344,59200000.0
2006-01-25 18:15:00,0.86346,0.86387,0.86345,0.86367,63800000.0
2006-01-25 18:20:00,0.86362,0.86393,0.86359,0.86377,65600000.0
2006-01-25 18:25:00,0.86373,0.86437,0.86267,0.86437,66600000.0
2006-01-25 18:30:00,0.86441,0.86447,0.86406,0.86412,68800000.0
2006-01-25 18:35:00,0.86419,0.86424,0.86341,0.86358,55400000.0
2006-01-25 18:40:00,0.86389,0.8644,0.86389,0.86434,72000000.0
2006-01-25 18:45:00,0.86417,0.86452,0.86404,0.86452,52800000.0
2006-01-25 18:50:00,0.86459,0.86499,0.86372,0.86489,57600000.0
2006-01-25 18:55:00,0.86504,0.86514,0.86479,0.86488,64000000.0
2006-01-25 19:00:00,0.86502,0.86504,0.86462,0.86481,65600000.0
2006-01-25 19:05:00,0.86495,0.86507,0.86455,0.86472,68800000.0
2006-01-25 19:10:00,0.86459,0.86542,0.86459,0.86524,60800000.0
2006-01-25 19:15:00,0.8653,0.8653,0.86381,0.86469,58400000.0
2006-01-25 19:20:00,0.86475,0.86482,0.86424,0.86443,57600000.0
2006-01-25 19:25:00,0.86443,0.86443,0.86366,0.86425,56000000.0
2006-01-25 19:30:00,0.86434,0.86449,0.86412,0.86427,62400000.0
2006-01-25 19:35:00,0.864,0.86414,0.86368,0.86378,61200000.0
2006-01-25 19:40:00,0.8638,0.8642,0.86375,0.8642,60800000.0
2006-01-25 19:45:00,0.86421,0.86443,0.86405,0.8644,70400000.0
2006-01-25 19:50:00,0.86419,0.86467,0.86393,0.86467,68800000.0
2006-01-25 19:55:00,0.86459,0.86459,0.86408,0.86458,54400000.0
2006-01-25 20:00:00,0.86457,0.86478,0.86439,0.86478,70400000.0
2006-01-25 20:05:00,0.86466,0.86479,0.86453,0.86479,55400000.0
2006-01-25 20:10:00,0.86474,0.86482,0.86458,0.86472,51200000.0
2006-01-25 20:15:00,0.86477,0.86479,0.8645,0.86459,40000000.0
2006-01-25 20:20:00,0.8645,0.86467,0.86435,0.86449,52800000.0
2006-01-25 20:25:00,0.86452,0.86452,0.86433,0.86433,25600000.0
2006-01-25 20:30:00,0.86441,0.86448,0.86416,0.86441,36800000.0
2006-01-25 20:45:00,0.86454,0.86473,0.8645,0.86465,68200000.0
2006-01-25 20:50:00,0.86468,0.8648,0.86464,0.8648,61200000.0
2006-01-25 20:55:00,0.86483,0.86507,0.86483,0.86502,34000000.0
2006-01-25 21:00:00,0.86508,0.86513,0.86494,0.86501,32000000.0
2006-01-25 21:05:00,0.86488,0.86492,0.86465,0.86484,51200000.0
2006-01-25 21:10:00,0.86499,0.86511,0.86431,0.86482,43200000.0
2006-01-25 21:15:00,0.86486,0.86486,0.86455,0.8648,32400000.0
2006-01-25 21:20:00,0.86476,0.86499,0.86465,0.86499,43200000.0
2006-01-25 21:25:00,0.86497,0.86554,0.86497,0.86551,36800000.0
2006-01-25 21:30:00,0.86537,0.86542,0.86517,0.86526,45200000.0
2006-01-25 21:35:00,0.86537,0.86544,0.86527,0.86536,58600000.0
2006-01-25 21:40:00,0.86534,0.86578,0.86531,0.86578,43600000.0
2006-01-25 21:45:00,0.86587,0.86592,0.86515,0.86523,56000000.0
2006-01-25 21:50:00,0.86533,0.86566,0.86533,0.86549,59200000.0
2006-01-25 21:55:00,0.86542,0.86551,0.86538,0.86548,58000000.0
2006-01-25 22:00:00,0.86534,0.86547,0.86519,0.86541,59600000.0
2006-01-25 22:05:00,0.86529,0.86546,0.86516,0.86546,60800000.0
2006-01-25 22:10:00,0.86551,0.86562,0.86543,0.86555,61200000.0
2006-01-25 22:15:00,0.86558,0.86586,0.86536,0.8658,59200000.0
2006-01-25 22:20:00,0.86579,0.86591,0.86574,0.8658,43600000.0
2006-01-25 22:25:00,0.86583,0.86617,0.8658,0.86613,48000000.0
2006-01-25 22:30:00,0.86616,0.86643,0.86588,0.86622,54400000.0
2006-01-25 22:35:00,0.86611,0.86611,0.86588,0.86589,57600000.0
2006-01-25 22:40:00,0.86602,0.86616,0.86596,0.86616,46400000.0
2006-01-25 22:45:00,0.86617,0.86623,0.86575,0.86621,52800000.0
2006-01-25 22:50:00,0.86621,0.8663,0.86606,0.86609,52800000.0
2006-01-25 22:55:00,0.86613,0.86617,0.86597,0.86609,28800000.0
2006-01-25 23:00:00,0.86612,0.86612,0.86583,0.86587,24000000.0
2006-01-25 23:05:00,0.86599,0.86607,0.86569,0.8657,58000000.0
2006-01-25 23:10:00,0.86573,0.86589,0.86568,0.86574,65400000.0
2006-01-25 23:15:00,0.86575,0.86579,0.86574,0.86576,12800000.0
2006-01-25 23:20:00,0.86586,0.86588,0.86566,0.86583,27200000.0
2006-01-25 23:25:00,0.86581,0.86581,0.86558,0.86564,48000000.0
2006-01-25 23:30:00,0.8655,0.86573,0.86549,0.86573,41600000.0
2006-01-25 23:35:00,0.86589,0.86596,0.86586,0.86592,27200000.0
2006-01-25 23:40:00,0.86604,0.86623,0.86593,0.86623,34000000.0
2006-01-25 23:45:00,0.86612,0.86613,0.865,0.86593,11200000.0
2006-01-25 23:50:00,0.86591,0.86618,0.86591,0.86614,44800000.0
2006-01-25 23:55:00,0.86616,0.86631,0.86596,0.86631,23400000.0
2006-01-26 00:25:00,0.86631,0.86637,0.86625,0.86627,38400000.0
2006-01-26 00:30:00,0.86628,0.86834,0.86627,0.86834,22400000.0
2006-01-26 00:35:00,0.86846,0.86846,0.86797,0.86803,42000000.0
2006-01-26 00:40:00,0.86808,0.86852,0.86734,0.86823,64000000.0
2006-01-26 00:45:00,0.86826,0.8683,0.86824,0.86825,12800000.0
2006-01-26 00:50:00,0.86829,0.86829,0.86818,0.86824,11200000.0
2006-01-26 00:55:00,0.8681,0.86813,0.86785,0.86796,67200000.0
2006-01-26 01:00:00,0.86797,0.86813,0.86774,0.86801,64000000.0
2006-01-26 01:05:00,0.8681,0.8681,0.86738,0.86738,57000000.0
2006-01-26 01:10:00,0.86746,0.868,0.86745,0.86765,52800000.0
2006-01-26 01:15:00,0.86769,0.86769,0.86733,0.86755,33000000.0
2006-01-26 01:20:00,0.86762,0.86795,0.8676,0.86792,65600000.0
2006-01-26 01:25:00,0.86766,0.86804,0.86766,0.86804,41000000.0
2006-01-26 01:30:00,0.86803,0.86813,0.86763,0.86783,48000000.0
2006-01-26 01:35:00,0.86794,0.86794,0.86787,0.86787,9600000.0
2006-01-26 01:40:00,0.86777,0.86777,0.86746,0.86767,37200000.0
2006-01-26 01:45:00,0.86768,0.86768,0.86738,0.86763,76200000.0
2006-01-26 01:50:00,0.8676,0.86829,0.8676,0.86819,59200000.0
2006-01-26 01:55:00,0.86807,0.86818,0.86794,0.86814,50000000.0
2006-01-26 02:00:00,0.86801,0.8682,0.8679,0.86791,43200000.0
2006-01-26 02:05:00,0.86787,0.86791,0.86732,0.86732,54400000.0
2006-01-26 02:10:00,0.86732,0.86756,0.86732,0.8674,57600000.0
2006-01-26 02:15:00,0.8674,0.86754,0.86724,0.86724,64000000.0
2006-01-26 02:20:00,0.86726,0.86742,0.86718,0.86736,28800000.0
2006-01-26 02:25:00,0.86737,0.86739,0.86656,0.86692,56000000.0
2006-01-26 02:30:00,0.86697,0.86711,0.86685,0.86692,35200000.0
2006-01-26 02:35:00,0.86697,0.86722,0.86697,0.86707,61200000.0
2006-01-26 02:40:00,0.86707,0.86723,0.86687,0.86723,54400000.0
2006-01-26 02:45:00,0.86718,0.86719,0.86699,0.8671,35200000.0
2006-01-26 02:50:00,0.86705,0.86731,0.86705,0.86731,30400000.0
2006-01-26 02:55:00,0.86721,0.86732,0.86703,0.86713,54800000.0
2006-01-26 03:00:00,0.86713,0.86714,0.86697,0.86709,57600000.0
2006-01-26 03:05:00,0.86718,0.8672,0.86682,0.86695,59600000.0
2006-01-26 03:10:00,0.867,0.86713,0.86689,0.86702,54800000.0
2006-01-26 03:15:00,0.86713,0.86724,0.86693,0.86724,28800000.0
2006-01-26 03:20:00,0.86719,0.86722,0.86677,0.86709,43200000.0
2006-01-26 03:25:00,0.86709,0.86731,0.86692,0.86716,58600000.0
2006-01-26 03:30:00,0.86728,0.86738,0.86707,0.86735,56400000.0
2006-01-26 03:35:00,0.8672,0.86808,0.8672,0.86804,59200000.0
2006-01-26 03:40:00,0.86802,0.86892,0.86802,0.86852,57600000.0
2006-01-26 03:45:00,0.86841,0.86841,0.86809,0.86826,53600000.0
2006-01-26 03:50:00,0.86824,0.86824,0.86805,0.86806,24000000.0
2006-01-26 03:55:00,0.86794,0.86809,0.86765,0.86807,56000000.0
2006-01-26 04:00:00,0.86824,0.86883,0.86767,0.86883,49600000.0
2006-01-26 04:05:00,0.86902,0.86902,0.86799,0.86858,38800000.0
2006-01-26 04:10:00,0.86883,0.86889,0.86866,0.86889,59600000.0
2006-01-26 04:15:00,0.86873,0.86883,0.86848,0.86855,61800000.0
2006-01-26 04:20:00,0.86854,0.86871,0.8685,0.86859,36800000.0
2006-01-26 04:25:00,0.86853,0.86862,0.8684,0.86851,78800000.0
2006-01-26 04:30:00,0.86857,0.86859,0.86826,0.86846,49600000.0
2006-01-26 04:35:00,0.86826,0.86834,0.86819,0.86819,40000000.0
2006-01-26 04:40:00,0.86816,0.86845,0.86798,0.8684,43200000.0
2006-01-26 04:45:00,0.86842,0.86858,0.86831,0.86833,66600000.0
2006-01-26 04:50:00,0.86846,0.86846,0.86819,0.86831,52000000.0
2006-01-26 04:55:00,0.86836,0.86877,0.86747,0.86869,56000000.0
2006-01-26 05:00:00,0.86865,0.86869,0.86845,0.86853,53200000.0
2006-01-26 05:05:00,0.86852,0.86868,0.86844,0.86862,51000000.0
2006-01-26 05:10:00,0.86858,0.86858,0.8685,0.8685,8000000.0
2006-01-26 05:15:00,0.86844,0.86857,0.86838,0.8685,24800000.0
2006-01-26 05:20:00,0.8685,0.86884,0.86849,0.8687,43200000.0
2006-01-26 05:25:00,0.8687,0.86874,0.86858,0.86873,93800000.0
2006-01-26 05:30:00,0.86868,0.86868,0.86834,0.86834,24000000.0
2006-01-26 05:35:00,0.86848,0.86864,0.86836,0.86857,35600000.0
2006-01-26 05:40:00,0.8686,0.86891,0.8686,0.86889,19200000.0
2006-01-26 05:45:00,0.86888,0.86907,0.86886,0.86907,35200000.0
2006-01-26 05:50:00,0.86905,0.86915,0.86898,0.869,43200000.0
2006-01-26 05:55:00,0.86913,0.86927,0.86904,0.86927,60200000.0
2006-01-26 06:00:00,0.8693,0.86935,0.86914,0.86921,41000000.0
2006-01-26 06:05:00,0.86935,0.86956,0.86925,0.8695,44200000.0
2006-01-26 06:10:00,0.86952,0.86954,0.86921,0.86933,64400000.0
2006-01-26 06:15:00,0.86939,0.86947,0.86929,0.86936,41600000.0
2006-01-26 06:20:00,0.86936,0.86936,0.86902,0.86903,33600000.0
2006-01-26 06:25:00,0.86904,0.86912,0.86872,0.86901,32800000.0
2006-01-26 06:30:00,0.86908,0.86932,0.86877,0.8693,56000000.0
2006-01-26 06:35:00,0.86934,0.86938,0.86903,0.86938,59200000.0
2006-01-26 06:40:00,0.86935,0.86935,0.86915,0.86932,59200000.0
2006-01-26 06:45:00,0.8693,0.86949,0.86914,0.86937,57000000.0
2006-01-26 06:50:00,0.86932,0.8694,0.86877,0.86897,58000000.0
2006-01-26 06:55:00,0.86915,0.86924,0.86903,0.86922,50000000.0
2006-01-26 07:00:00,0.86924,0.86929,0.86854,0.86929,62400000.0
2006-01-26 07:05:00,0.86911,0.86936,0.86911,0.8692,54400000.0
2006-01-26 07:10:00,0.86912,0.86948,0.86895,0.86929,64400000.0
2006-01-26 07:15:00,0.86933,0.86947,0.86921,0.8694,65000000.0
2006-01-26 07:20:00,0.86936,0.86945,0.86835,0.86924,37200000.0
2006-01-26 07:25:00,0.86923,0.86929,0.86919,0.86919,17600000.0
2006-01-26 07:30:00,0.86928,0.86948,0.86926,0.86948,44800000.0
2006-01-26 07:35:00,0.8695,0.8695,0.86929,0.86935,51200000.0
2006-01-26 07:40:00,0.86939,0.86953,0.86925,0.86936,60200000.0
2006-01-26 07:45:00,0.86927,0.8694,0.86926,0.86928,68000000.0
2006-01-26 07:50:00,0.86944,0.8698,0.86944,0.86976,41600000.0
2006-01-26 07:55:00,0.86979,0.87002,0.86944,0.87002,53000000.0
2006-01-26 08:00:00,0.87016,0.87039,0.87008,0.87023,46400000.0
2006-01-26 08:05:00,0.87025,0.87035,0.87007,0.87033,75200000.0
2006-01-26 08:10:00,0.8704,0.8704,0.8701,0.87027,94600000.0
2006-01-26 08:15:00,0.87031,0.87049,0.87001,0.87004,83200000.0
2006-01-26 08:20:00,0.87004,0.87022,0.86977,0.87,72400000.0
2006-01-26 08:25:00,0.87007,0.87021,0.86977,0.87,88000000.0
2006-01-26 08:30:00,0.87,0.87,0.86977,0.86986,94400000.0
2006-01-26 08:35:00,0.86998,0.87022,0.86996,0.87014,111400000.0
2006-01-26 08:40:00,0.87009,0.87009,0.86983,0.87007,83200000.0
2006-01-26 08:45:00,0.87003,0.87026,0.86997,0.87026,90600000.0
2006-01-26 08:50:00,0.8704,0.87054,0.86987,0.8699,158200000.0
2006-01-26 08:55:00,0.86976,0.87011,0.86958,0.86995,134800000.0
2006-01-26 09:00:00,0.86985,0.87022,0.86984,0.87007,146800000.0
2006-01-26 09:05:00,0.86983,0.87013,0.86974,0.86991,145600000.0
2006-01-26 09:10:00,0.86996,0.86999,0.86952,0.86952,60800000.0
2006-01-26 09:15:00,0.86969,0.86991,0.86965,0.86986,94200000.0
2006-01-26 09:20:00,0.86985,0.86987,0.86949,0.86957,164800000.0
2006-01-26 09:25:00,0.86958,0.86958,0.86927,0.86927,166800000.0
2006-01-26 09:30:00,0.86924,0.86928,0.86863,0.86868,133200000.0
2006-01-26 09:35:00,0.86884,0.86914,0.8686,0.86866,231400000.0
2006-01-26 09:40:00,0.86859,0.86901,0.86853,0.86901,158400000.0
2006-01-26 09:45:00,0.86912,0.86913,0.86886,0.86886,100800000.0
2006-01-26 09:50:00,0.8689,0.8689,0.86818,0.86841,280400000.0
2006-01-26 09:55:00,0.86846,0.86897,0.86789,0.86883,235600000.0
2006-01-26 10:00:00,0.86874,0.86938,0.86854,0.86938,266400000.0
2006-01-26 10:05:00,0.86928,0.86953,0.86909,0.86947,260800000.0
2006-01-26 10:10:00,0.86946,0.86957,0.86828,0.86957,212600000.0
2006-01-26 10:15:00,0.86948,0.86996,0.86948,0.8697,226800000.0
2006-01-26 10:20:00,0.86981,0.86991,0.86936,0.8695,201000000.0
2006-01-26 10:25:00,0.86967,0.86991,0.8696,0.86966,372000000.0
2006-01-26 10:30:00,0.86941,0.8696,0.86941,0.86945,178600000.0
2006-01-26 10:35:00,0.86935,0.86973,0.86921,0.86973,102800000.0
2006-01-26 10:40:00,0.86978,0.86994,0.86957,0.86965,104800000.0
2006-01-26 10:45:00,0.86976,0.86979,0.86924,0.86936,145600000.0
2006-01-26 10:50:00,0.86928,0.86938,0.86887,0.86929,134400000.0
2006-01-26 10:55:00,0.86937,0.86964,0.86926,0.86954,198000000.0
2006-01-26 11:00:00,0.8695,0.8698,0.86941,0.86965,196000000.0
2006-01-26 11:05:00,0.86952,0.86966,0.86933,0.86955,158600000.0
2006-01-26 11:10:00,0.86962,0.86973,0.8694,0.86968,237200000.0
2006-01-26 11:15:00,0.86947,0.86955,0.86925,0.86941,62400000.0
2006-01-26 11:20:00,0.86958,0.86987,0.86953,0.86977,185200000.0
2006-01-26 11:25:00,0.86974,0.86987,0.86956,0.86978,170400000.0
2006-01-26 11:30:00,0.86974,0.87,0.86966,0.86971,171000000.0
2006-01-26 11:35:00,0.86971,0.87007,0.86971,0.8698,206200000.0
2006-01-26 11:40:00,0.86976,0.86979,0.8695,0.86975,138000000.0
2006-01-26 11:45:00,0.86975,0.86996,0.86971,0.86986,125800000.0
2006-01-26 11:50:00,0.86985,0.87016,0.86977,0.87003,170000000.0
2006-01-26 11:55:00,0.87001,0.87067,0.86993,0.87067,237600000.0
2006-01-26 12:00:00,0.87089,0.87095,0.87046,0.87053,143200000.0
2006-01-26 12:05:00,0.87027,0.87039,0.87017,0.8703,70400000.0
2006-01-26 12:10:00,0.87023,0.87034,0.87004,0.87018,90600000.0
2006-01-26 12:15:00,0.87015,0.87051,0.87013,0.87049,205000000.0
2006-01-26 12:20:00,0.87066,0.87098,0.87056,0.87087,197800000.0
2006-01-26 12:25:00,0.87076,0.87097,0.86936,0.86972,251400000.0
2006-01-26 12:30:00,0.87074,0.87077,0.86965,0.87077,194400000.0
2006-01-26 12:35:00,0.87074,0.87105,0.87053,0.87105,137400000.0
2006-01-26 12:40:00,0.87114,0.87116,0.87077,0.87098,100800000.0
2006-01-26 12:45:00,0.87093,0.87101,0.87074,0.87086,212600000.0
2006-01-26 12:50:00,0.87084,0.8711,0.87024,0.87082,107600000.0
2006-01-26 12:55:00,0.87085,0.87085,0.87035,0.87035,116600000.0
2006-01-26 13:00:00,0.87032,0.87032,0.8698,0.8698,102400000.0
2006-01-26 13:05:00,0.86977,0.87042,0.86977,0.87003,133000000.0
2006-01-26 13:10:00,0.87001,0.87031,0.86994,0.87016,115200000.0
2006-01-26 13:15:00,0.87039,0.87062,0.87027,0.87061,187200000.0
2006-01-26 13:20:00,0.87068,0.87072,0.87056,0.8707,158800000.0
2006-01-26 13:25:00,0.8706,0.87078,0.87057,0.87066,149800000.0
2006-01-26 13:30:00,0.87077,0.87097,0.87053,0.87075,106600000.0
2006-01-26 13:35:00,0.87073,0.87082,0.87045,0.8708,137000000.0
2006-01-26 13:40:00,0.87081,0.8711,0.87071,0.871,156800000.0
2006-01-26 13:45:00,0.8711,0.87132,0.87105,0.87105,112000000.0
2006-01-26 13:50:00,0.87101,0.87139,0.87091,0.87101,102400000.0
2006-01-26 13:55:00,0.87102,0.87104,0.87072,0.87104,164000000.0
2006-01-26 14:00:00,0.87114,0.87117,0.87084,0.87099,119400000.0
2006-01-26 14:05:00,0.87093,0.87093,0.8705,0.87077,123200000.0
2006-01-26 14:10:00,0.87075,0.87081,0.87054,0.87055,77200000.0
2006-01-26 14:15:00,0.87062,0.87101,0.8706,0.87094,110400000.0
2006-01-26 14:20:00,0.87084,0.87084,0.87042,0.87083,124600000.0
2006-01-26 14:25:00,0.8709,0.8709,0.87056,0.87077,100800000.0
2006-01-26 14:30:00,0.87074,0.87107,0.87065,0.87107,66400000.0
2006-01-26 14:35:00,0.87098,0.87127,0.87089,0.87127,73600000.0
2006-01-26 14:40:00,0.87124,0.8713,0.87091,0.87101,62400000.0
2006-01-26 14:45:00,0.87105,0.87148,0.87092,0.87132,58400000.0
2006-01-26 14:50:00,0.87116,0.87123,0.87099,0.87115,56000000.0
2006-01-26 14:55:00,0.87122,0.87129,0.87082,0.87109,65000000.0
2006-01-26 15:00:00,0.87096,0.8712,0.86983,0.87105,67200000.0
2006-01-26 15:05:00,0.87107,0.87135,0.87026,0.87135,70400000.0
2006-01-26 15:10:00,0.87158,0.87167,0.87092,0.87096,51200000.0
2006-01-26 15:15:00,0.87095,0.87107,0.87075,0.87107,64400000.0
2006-01-26 15:20:00,0.87106,0.87106,0.87056,0.87097,65600000.0
2006-01-26 15:25:00,0.871,0.871,0.87061,0.87063,65600000.0
2006-01-26 15:30:00,0.87091,0.87113,0.87065,0.87086,57600000.0
2006-01-26 15:35:00,0.87087,0.87111,0.87065,0.87088,67600000.0
2006-01-26 15:40:00,0.87091,0.87103,0.87036,0.87038,67000000.0
2006-01-26 15:45:00,0.87031,0.87095,0.87028,0.87048,72000000.0
2006-01-26 15:50:00,0.87055,0.87073,0.87037,0.87037,70400000.0
2006-01-26 15:55:00,0.87052,0.87083,0.87048,0.87081,70400000.0
2006-01-26 16:00:00,0.87079,0.87098,0.87002,0.87031,67200000.0
2006-01-26 16:05:00,0.87044,0.87044,0.87008,0.87036,72400000.0
2006-01-26 16:10:00,0.87041,0.87046,0.87002,0.87025,69200000.0
2006-01-26 16:15:00,0.87023,0.87042,0.8693,0.87042,62200000.0
2006-01-26 16:20:00,0.87054,0.87071,0.87037,0.87053,69200000.0
2006-01-26 16:25:00,0.87059,0.87081,0.87043,0.87054,58000000.0
2006-01-26 16:30:00,0.87052,0.87057,0.86924,0.86942,61800000.0
2006-01-26 16:35:00,0.86944,0.86944,0.86728,0.86728,72000000.0
2006-01-26 16:40:00,0.86753,0.86805,0.86735,0.86792,70400000.0
2006-01-26 16:45:00,0.86795,0.86795,0.86748,0.86774,76800000.0
2006-01-26 16:50:00,0.86769,0.86786,0.86728,0.8676,57600000.0
2006-01-26 16:55:00,0.86741,0.86756,0.86716,0.86719,65600000.0
2006-01-26 17:00:00,0.86714,0.8676,0.86633,0.86633,65600000.0
2006-01-26 17:05:00,0.86625,0.86724,0.86624,0.8671,62400000.0
2006-01-26 17:10:00,0.86702,0.8675,0.86691,0.86727,65600000.0
2006-01-26 17:15:00,0.86733,0.86759,0.86718,0.86732,52000000.0
2006-01-26 17:20:00,0.86723,0.86748,0.86704,0.86735,52800000.0
2006-01-26 17:25:00,0.86737,0.86737,0.86627,0.86628,59200000.0
2006-01-26 17:30:00,0.86625,0.86684,0.86612,0.86614,68800000.0
2006-01-26 17:35:00,0.86618,0.86655,0.86548,0.86548,64400000.0
2006-01-26 17:40:00,0.86516,0.86608,0.86479,0.86607,62400000.0
2006-01-26 17:45:00,0.86593,0.86675,0.86592,0.86669,70800000.0
2006-01-26 17:50:00,0.8668,0.86702,0.86677,0.86696,62400000.0
2006-01-26 17:55:00,0.86687,0.86706,0.86666,0.86676,60200000.0
2006-01-26 18:00:00,0.86655,0.86663,0.86629,0.86641,50000000.0
2006-01-26 18:05:00,0.86641,0.86668,0.86613,0.86643,66600000.0
2006-01-26 18:10:00,0.8665,0.86705,0.86639,0.86639,59200000.0
2006-01-26 18:15:00,0.86645,0.86652,0.86616,0.86629,64000000.0
2006-01-26 18:20:00,0.86616,0.86634,0.86594,0.86634,65400000.0
2006-01-26 18:25:00,0.8663,0.86665,0.86562,0.86646,67200000.0
2006-01-26 18:30:00,0.8665,0.86727,0.8665,0.86697,68800000.0
2006-01-26 18:35:00,0.86696,0.86701,0.86673,0.86687,43600000.0
2006-01-26 18:40:00,0.8669,0.86774,0.8669,0.86772,72000000.0
2006-01-26 18:45:00,0.86789,0.86825,0.8677,0.86821,52800000.0
2006-01-26 18:50:00,0.86813,0.8684,0.86716,0.86798,75600000.0
2006-01-26 18:55:00,0.86819,0.86884,0.86801,0.86808,64400000.0
2006-01-26 19:00:00,0.86816,0.86836,0.86771,0.86781,65600000.0
2006-01-26 19:05:00,0.86783,0.86822,0.86765,0.86819,69200000.0
2006-01-26 19:10:00,0.868,0.86817,0.86737,0.86737,60600000.0
2006-01-26 19:15:00,0.86746,0.8678,0.86671,0.86776,46400000.0
2006-01-26 19:20:00,0.86782,0.86794,0.86766,0.86767,57600000.0
2006-01-26 19:25:00,0.86786,0.86813,0.86784,0.86795,44800000.0
2006-01-26 19:30:00,0.86798,0.86808,0.86775,0.86775,46400000.0
2006-01-26 19:35:00,0.8677,0.86797,0.86769,0.86788,60800000.0
2006-01-26 19:40:00,0.86769,0.86769,0.86713,0.86729,35200000.0
2006-01-26 19:45:00,0.86737,0.86806,0.8671,0.86798,70400000.0
2006-01-26 19:50:00,0.86789,0.86827,0.8677,0.86804,68800000.0
2006-01-26 19:55:00,0.86808,0.86856,0.86803,0.86837,54400000.0
2006-01-26 20:00:00,0.8684,0.86903,0.86839,0.86873,70400000.0
2006-01-26 20:05:00,0.86863,0.86986,0.86854,0.86973,56000000.0
2006-01-26 20:10:00,0.86968,0.87001,0.86968,0.86985,68200000.0
2006-01-26 20:15:00,0.86987,0.86997,0.86969,0.8697,52800000.0
2006-01-26 20:20:00,0.8696,0.86971,0.86948,0.86959,48000000.0
2006-01-26 20:25:00,0.86957,0.86972,0.86942,0.86942,62800000.0
2006-01-26 20:30:00,0.8694,0.86994,0.8694,0.86969,40000000.0
2006-01-26 20:35:00,0.86962,0.8697,0.86933,0.86958,47600000.0
2006-01-26 20:40:00,0.86966,0.86966,0.86914,0.86914,59200000.0
2006-01-26 20:45:00,0.869,0.86927,0.869,0.86916,68800000.0
2006-01-26 20:50:00,0.86916,0.86931,0.86911,0.86927,48000000.0
2006-01-26 20:55:00,0.86918,0.86928,0.86914,0.86924,19200000.0
2006-01-26 21:00:00,0.8694,0.86954,0.8694,0.86952,25000000.0
2006-01-26 21:05:00,0.86946,0.86989,0.86946,0.86989,36800000.0
2006-01-26 21:10:00,0.86985,0.87034,0.86916,0.87025,59200000.0
2006-01-26 21:15:00,0.87028,0.87031,0.86995,0.87024,49800000.0
2006-01-26 21:20:00,0.87027,0.87034,0.86974,0.86979,35200000.0
2006-01-26 21:25:00,0.86976,0.86976,0.86914,0.86945,44800000.0
2006-01-26 21:30:00,0.86933,0.86933,0.86919,0.86929,37200000.0
2006-01-26 21:35:00,0.86921,0.86923,0.86901,0.86915,43600000.0
2006-01-26 21:40:00,0.86917,0.8692,0.86902,0.8691,43200000.0
2006-01-26 21:45:00,0.86911,0.86942,0.86907,0.86919,49600000.0
2006-01-26 21:50:00,0.86927,0.86935,0.86898,0.86905,41600000.0
2006-01-26 21:55:00,0.86906,0.86908,0.86867,0.86886,48400000.0
2006-01-26 22:00:00,0.86885,0.86896,0.86879,0.86884,60200000.0
2006-01-26 22:05:00,0.86879,0.86887,0.86866,0.86887,33000000.0
2006-01-26 22:10:00,0.86888,0.86893,0.86886,0.86891,10600000.0
2006-01-26 22:15:00,0.86905,0.86907,0.86878,0.86893,48000000.0
2006-01-26 22:20:00,0.86886,0.86886,0.86867,0.86873,40000000.0
2006-01-26 22:25:00,0.86875,0.86875,0.86854,0.86867,48400000.0
2006-01-26 22:30:00,0.86869,0.8689,0.86863,0.86887,30400000.0
2006-01-26 22:35:00,0.869,0.86907,0.86893,0.86894,33600000.0
2006-01-26 22:40:00,0.86899,0.86906,0.86887,0.86906,22400000.0
2006-01-26 22:45:00,0.86887,0.86901,0.86865,0.86901,36800000.0
2006-01-26 22:55:00,0.86903,0.86908,0.86897,0.86903,54800000.0
2006-01-26 23:00:00,0.86901,0.86902,0.86882,0.86897,25600000.0
2006-01-26 23:05:00,0.86889,0.86895,0.86882,0.86895,35600000.0
2006-01-26 23:10:00,0.86891,0.86905,0.86889,0.86897,26000000.0
2006-01-26 23:15:00,0.86793,0.86891,0.86793,0.86891,12800000.0
2006-01-26 23:20:00,0.86888,0.86901,0.86888,0.86896,24400000.0
2006-01-26 23:25:00,0.86892,0.86907,0.86892,0.86905,32000000.0
2006-01-26 23:30:00,0.86901,0.86935,0.86899,0.86935,52000000.0
2006-01-26 23:35:00,0.86938,0.86941,0.8692,0.86924,59200000.0
2006-01-26 23:40:00,0.86929,0.86941,0.86919,0.86941,46400000.0
2006-01-26 23:45:00,0.86934,0.86949,0.8684,0.86936,58000000.0
2006-01-26 23:50:00,0.86936,0.86936,0.86925,0.86928,22400000.0
2006-01-26 23:55:00,0.86931,0.86938,0.86915,0.86927,35200000.0
2006-01-27 00:25:00,0.86938,0.86942,0.86936,0.86942,12800000.0
2006-01-27 00:30:00,0.86943,0.86954,0.86737,0.86763,59200000.0
2006-01-27 00:35:00,0.86759,0.86781,0.86753,0.86762,50000000.0
2006-01-27 00:40:00,0.86768,0.86777,0.86648,0.86746,35200000.0
2006-01-27 00:45:00,0.86746,0.86763,0.86733,0.86763,51200000.0
2006-01-27 00:50:00,0.86764,0.86776,0.86757,0.86767,36200000.0
2006-01-27 00:55:00,0.86764,0.86771,0.86743,0.86743,38400000.0
2006-01-27 01:00:00,0.86748,0.8676,0.86735,0.8675,45800000.0
2006-01-27 01:05:00,0.86754,0.86756,0.86744,0.86751,30400000.0
2006-01-27 01:10:00,0.86755,0.86755,0.86705,0.86718,52800000.0
2006-01-27 01:15:00,0.86727,0.86735,0.86718,0.8672,44800000.0
2006-01-27 01:20:00,0.86705,0.86707,0.86684,0.86702,51600000.0
2006-01-27 01:25:00,0.86713,0.86741,0.86713,0.86721,36800000.0
2006-01-27 01:30:00,0.86721,0.86747,0.86646,0.86741,40000000.0
2006-01-27 01:35:00,0.86731,0.86737,0.86693,0.86709,22400000.0
2006-01-27 01:40:00,0.86701,0.86726,0.8669,0.86726,64000000.0
2006-01-27 01:45:00,0.86714,0.86739,0.86714,0.86738,61600000.0
2006-01-27 01:50:00,0.8673,0.86802,0.86725,0.86789,59600000.0
2006-01-27 01:55:00,0.86784,0.86861,0.86774,0.8681,72000000.0
2006-01-27 02:00:00,0.8681,0.86914,0.86798,0.86846,56400000.0
2006-01-27 02:05:00,0.86842,0.86858,0.86819,0.8683,66400000.0
2006-01-27 02:10:00,0.86826,0.8683,0.86776,0.86776,57600000.0
2006-01-27 02:15:00,0.86755,0.86771,0.86736,0.86736,64400000.0
2006-01-27 02:20:00,0.86742,0.86769,0.86729,0.86754,41600000.0
2006-01-27 02:25:00,0.86749,0.86768,0.86716,0.86736,55400000.0
2006-01-27 02:30:00,0.86744,0.86764,0.8674,0.86762,56400000.0
2006-01-27 02:35:00,0.86755,0.86804,0.86753,0.86793,58000000.0
2006-01-27 02:40:00,0.86801,0.86809,0.86788,0.86801,54400000.0
2006-01-27 02:45:00,0.86806,0.86828,0.86795,0.86824,62800000.0
2006-01-27 02:50:00,0.86823,0.86854,0.86816,0.86831,60200000.0
2006-01-27 02:55:00,0.86806,0.8686,0.86806,0.86828,57600000.0
2006-01-27 03:00:00,0.8684,0.8684,0.86809,0.86827,57600000.0
2006-01-27 03:05:00,0.86822,0.86827,0.86792,0.86825,60000000.0
2006-01-27 03:10:00,0.86818,0.86818,0.86787,0.86794,54200000.0
2006-01-27 03:15:00,0.86799,0.86809,0.86787,0.86805,52800000.0
2006-01-27 03:20:00,0.8681,0.86825,0.86788,0.86824,54800000.0
2006-01-27 03:25:00,0.86817,0.86846,0.86795,0.86798,68800000.0
2006-01-27 03:30:00,0.86812,0.86815,0.86761,0.86762,59200000.0
2006-01-27 03:35:00,0.86746,0.86773,0.86733,0.86747,59200000.0
2006-01-27 03:40:00,0.86734,0.86778,0.86734,0.86768,48000000.0
2006-01-27 03:45:00,0.86767,0.86782,0.86757,0.8677,39400000.0
2006-01-27 03:50:00,0.86781,0.86784,0.86714,0.86779,40000000.0
2006-01-27 03:55:00,0.86777,0.86788,0.86754,0.8676,45600000.0
2006-01-27 04:00:00,0.86761,0.86771,0.86673,0.8674,49000000.0
2006-01-27 04:05:00,0.86744,0.86751,0.86738,0.86742,11200000.0
2006-01-27 04:10:00,0.86754,0.86771,0.86748,0.86748,54800000.0
2006-01-27 04:15:00,0.86743,0.86765,0.86737,0.86755,61800000.0
2006-01-27 04:20:00,0.86756,0.8676,0.86735,0.86744,62400000.0
2006-01-27 04:25:00,0.86725,0.86747,0.86723,0.86732,72000000.0
2006-01-27 04:30:00,0.86743,0.86763,0.86727,0.86757,45200000.0
2006-01-27 04:35:00,0.8676,0.86762,0.86743,0.86748,33600000.0
2006-01-27 04:40:00,0.86742,0.86744,0.8671,0.86729,43200000.0
2006-01-27 04:45:00,0.86714,0.86721,0.86676,0.86676,56000000.0
2006-01-27 04:50:00,0.86684,0.86726,0.86682,0.86701,64000000.0
2006-01-27 04:55:00,0.86703,0.86754,0.86637,0.86724,55400000.0
2006-01-27 05:00:00,0.86743,0.8675,0.86725,0.86745,35200000.0
2006-01-27 05:05:00,0.86752,0.86768,0.86736,0.86761,69600000.0
2006-01-27 05:10:00,0.86755,0.86755,0.86723,0.86748,14800000.0
2006-01-27 05:15:00,0.86751,0.86756,0.86718,0.86743,56400000.0
2006-01-27 05:20:00,0.86748,0.86756,0.86733,0.86756,24000000.0
2006-01-27 05:25:00,0.86752,0.86755,0.8673,0.86737,80000000.0
2006-01-27 05:30:00,0.86738,0.86752,0.8673,0.86749,38400000.0
2006-01-27 05:35:00,0.86742,0.8678,0.86737,0.86771,54400000.0
2006-01-27 05:40:00,0.86768,0.86775,0.86511,0.86511,54800000.0
2006-01-27 05:45:00,0.86495,0.86514,0.86272,0.86276,54200000.0
2006-01-27 05:50:00,0.86318,0.86353,0.86202,0.86248,34000000.0
2006-01-27 05:55:00,0.86264,0.86264,0.86046,0.86056,64400000.0
2006-01-27 06:00:00,0.86062,0.86101,0.86011,0.86059,51200000.0
2006-01-27 06:05:00,0.86058,0.86077,0.86011,0.86077,56000000.0
2006-01-27 06:10:00,0.86083,0.86131,0.86083,0.86094,68800000.0
2006-01-27 06:15:00,0.86077,0.86077,0.8598,0.8598,64000000.0
2006-01-27 06:20:00,0.86012,0.86036,0.85986,0.86036,35200000.0
2006-01-27 06:25:00,0.8604,0.86085,0.86016,0.86056,46200000.0
2006-01-27 06:30:00,0.86059,0.86059,0.85976,0.85987,44800000.0
2006-01-27 06:35:00,0.85998,0.86066,0.85994,0.86035,59200000.0
2006-01-27 06:40:00,0.86018,0.86038,0.85957,0.86013,72000000.0
2006-01-27 06:45:00,0.86002,0.86033,0.85954,0.86028,57600000.0
2006-01-27 06:50:00,0.86027,0.8603,0.85966,0.85966,58400000.0
2006-01-27 06:55:00,0.85961,0.85999,0.85925,0.85925,60800000.0
2006-01-27 07:00:00,0.85907,0.85908,0.8582,0.85874,48000000.0
2006-01-27 07:05:00,0.85878,0.85934,0.85878,0.85928,65600000.0
2006-01-27 07:10:00,0.85925,0.85932,0.85899,0.8591,64000000.0
2006-01-27 07:15:00,0.85901,0.85934,0.85891,0.85934,48000000.0
2006-01-27 07:20:00,0.85935,0.85937,0.85819,0.85884,49600000.0
2006-01-27 07:25:00,0.85859,0.86284,0.85813,0.86284,67200000.0
2006-01-27 07:30:00,0.86375,0.86418,0.86323,0.8634,56400000.0
2006-01-27 07:35:00,0.86362,0.86362,0.8623,0.86255,73600000.0
2006-01-27 07:40:00,0.86261,0.8629,0.86178,0.86178,73600000.0
2006-01-27 07:45:00,0.86168,0.86201,0.86144,0.86147,90000000.0
2006-01-27 07:50:00,0.86165,0.86185,0.8614,0.8614,68200000.0
2006-01-27 07:55:00,0.86149,0.86178,0.8606,0.86109,69200000.0
2006-01-27 08:00:00,0.86116,0.86124,0.86064,0.86102,59200000.0
2006-01-27 08:05:00,0.861,0.8611,0.86087,0.8609,49600000.0
2006-01-27 08:10:00,0.86092,0.86152,0.86076,0.86152,94400000.0
2006-01-27 08:15:00,0.86139,0.86172,0.86087,0.86099,82600000.0
2006-01-27 08:20:00,0.86105,0.86128,0.86072,0.86077,94400000.0
2006-01-27 08:25:00,0.86085,0.8611,0.8608,0.86104,73600000.0
2006-01-27 08:30:00,0.86103,0.86189,0.86095,0.86189,94800000.0
2006-01-27 08:35:00,0.86182,0.86194,0.86122,0.86144,112000000.0
2006-01-27 08:40:00,0.86136,0.86147,0.86093,0.8614,82400000.0
2006-01-27 08:45:00,0.86134,0.86178,0.86123,0.8616,105600000.0
2006-01-27 08:50:00,0.86157,0.86196,0.86132,0.86138,158400000.0
2006-01-27 08:55:00,0.86136,0.8615,0.86102,0.86131,107600000.0
2006-01-27 09:00:00,0.86141,0.86174,0.86126,0.86132,146000000.0
2006-01-27 09:05:00,0.86125,0.86143,0.86057,0.86069,145800000.0
2006-01-27 09:10:00,0.8606,0.86117,0.86017,0.86117,86800000.0
2006-01-27 09:15:00,0.86124,0.86177,0.86098,0.86174,176400000.0
2006-01-27 09:20:00,0.86166,0.86181,0.86151,0.86159,174000000.0
2006-01-27 09:25:00,0.86152,0.86176,0.86146,0.86165,208600000.0
2006-01-27 09:30:00,0.86155,0.86165,0.86125,0.86155,145400000.0
2006-01-27 09:35:00,0.86139,0.86146,0.86012,0.86012,231400000.0
2006-01-27 09:40:00,0.86048,0.86147,0.86048,0.86086,158200000.0
2006-01-27 09:45:00,0.86074,0.86083,0.86059,0.86065,131200000.0
2006-01-27 09:50:00,0.86085,0.86122,0.86084,0.86108,279800000.0
2006-01-27 09:55:00,0.86107,0.86125,0.86008,0.86113,236400000.0
2006-01-27 10:00:00,0.86116,0.86138,0.86115,0.86138,267400000.0
2006-01-27 10:05:00,0.86125,0.8622,0.86113,0.8622,260400000.0
2006-01-27 10:10:00,0.86242,0.86244,0.86143,0.86244,212600000.0
2006-01-27 10:15:00,0.86257,0.86313,0.86252,0.86305,225400000.0
2006-01-27 10:20:00,0.86314,0.86322,0.86287,0.86314,201600000.0
2006-01-27 10:25:00,0.86331,0.86403,0.86311,0.86395,371400000.0
2006-01-27 10:30:00,0.86395,0.86437,0.86359,0.86432,200800000.0
2006-01-27 10:35:00,0.86416,0.86435,0.86397,0.86403,107600000.0
2006-01-27 10:40:00,0.86401,0.86455,0.86393,0.86438,104800000.0
2006-01-27 10:45:00,0.8646,0.86475,0.86426,0.86472,146200000.0
2006-01-27 10:50:00,0.86477,0.86498,0.86426,0.86491,151200000.0
2006-01-27 10:55:00,0.86466,0.86507,0.86441,0.86484,196600000.0
2006-01-27 11:00:00,0.86483,0.86522,0.86483,0.86512,198000000.0
2006-01-27 11:05:00,0.86508,0.86577,0.86508,0.86573,160200000.0
2006-01-27 11:10:00,0.86566,0.86583,0.86544,0.8658,237000000.0
2006-01-27 11:15:00,0.86582,0.86611,0.86578,0.86592,62400000.0
2006-01-27 11:20:00,0.86611,0.86636,0.86592,0.86605,224600000.0
2006-01-27 11:25:00,0.86593,0.8676,0.86581,0.86738,172400000.0
2006-01-27 11:30:00,0.86741,0.86806,0.86726,0.86728,171600000.0
2006-01-27 11:35:00,0.86724,0.86762,0.86699,0.86762,205600000.0
2006-01-27 11:40:00,0.86761,0.86783,0.86753,0.86769,170000000.0
2006-01-27 11:45:00,0.86771,0.86797,0.86762,0.86792,125600000.0
2006-01-27 11:50:00,0.86792,0.86898,0.86792,0.86884,170400000.0
2006-01-27 11:55:00,0.86899,0.86917,0.86857,0.86896,198200000.0
2006-01-27 12:00:00,0.86915,0.86929,0.86878,0.86886,145200000.0
2006-01-27 12:05:00,0.86929,0.86992,0.86928,0.86955,62800000.0
2006-01-27 12:10:00,0.86953,0.8696,0.86901,0.86901,125200000.0
2006-01-27 12:15:00,0.86905,0.86915,0.86871,0.86874,205200000.0
2006-01-27 12:20:00,0.86876,0.86906,0.86861,0.86891,198400000.0
2006-01-27 12:25:00,0.86889,0.86889,0.86777,0.86778,251600000.0
2006-01-27 12:30:00,0.86907,0.87033,0.86838,0.87033,193600000.0
2006-01-27 12:35:00,0.8707,0.87133,0.8707,0.87125,164200000.0
2006-01-27 12:40:00,0.87146,0.8717,0.87146,0.87166,86200000.0
2006-01-27 12:45:00,0.87198,0.8733,0.87184,0.87276,208400000.0
2006-01-27 12:50:00,0.87287,0.8731,0.87226,0.87236,107000000.0
2006-01-27 12:55:00,0.87237,0.87256,0.87178,0.87182,124800000.0
2006-01-27 13:00:00,0.87205,0.87259,0.87156,0.87156,101800000.0
2006-01-27 13:05:00,0.87157,0.87187,0.8709,0.8715,132800000.0
2006-01-27 13:10:00,0.87119,0.87145,0.87024,0.87042,123400000.0
2006-01-27 13:15:00,0.8705,0.87114,0.87035,0.87109,243000000.0
2006-01-27 13:20:00,0.87088,0.87109,0.87077,0.87082,159200000.0
2006-01-27 13:25:00,0.87087,0.87122,0.87071,0.87099,190200000.0
2006-01-27 13:30:00,0.87099,0.87177,0.87079,0.87159,105400000.0
2006-01-27 13:35:00,0.8715,0.87194,0.87133,0.87174,138400000.0
2006-01-27 13:40:00,0.87177,0.87197,0.8713,0.87131,156400000.0
2006-01-27 13:45:00,0.87154,0.87169,0.87131,0.87158,112000000.0
2006-01-27 13:50:00,0.87147,0.87147,0.87069,0.871,103000000.0
2006-01-27 13:55:00,0.87104,0.87159,0.87102,0.87145,162000000.0
2006-01-27 14:00:00,0.87146,0.87146,0.87095,0.87107,120000000.0
2006-01-27 14:05:00,0.87107,0.87113,0.87086,0.8711,122000000.0
2006-01-27 14:10:00,0.87107,0.87107,0.87069,0.87079,122000000.0
2006-01-27 14:15:00,0.87087,0.871,0.87077,0.87083,77800000.0
2006-01-27 14:20:00,0.87087,0.87091,0.87019,0.87031,125600000.0
2006-01-27 14:25:00,0.87039,0.87039,0.87001,0.87001,77800000.0
2006-01-27 14:30:00,0.87009,0.87009,0.86942,0.86942,49600000.0
2006-01-27 14:35:00,0.86949,0.86968,0.86924,0.86951,73400000.0
2006-01-27 14:40:00,0.86933,0.86935,0.86887,0.8692,49600000.0
2006-01-27 14:45:00,0.86916,0.86926,0.86892,0.86899,58000000.0
2006-01-27 14:50:00,0.869,0.86907,0.8686,0.86905,67600000.0
2006-01-27 14:55:00,0.86916,0.86951,0.86907,0.86912,59600000.0
2006-01-27 15:00:00,0.86921,0.86943,0.86823,0.86917,67600000.0
2006-01-27 15:05:00,0.86927,0.86935,0.86865,0.86927,52800000.0
2006-01-27 15:10:00,0.86915,0.87004,0.86915,0.87,52000000.0
2006-01-27 15:15:00,0.87005,0.87045,0.86976,0.87039,64000000.0
2006-01-27 15:20:00,0.87053,0.87108,0.87045,0.87097,65600000.0
2006-01-27 15:25:00,0.87091,0.87119,0.87053,0.8707,64800000.0
2006-01-27 15:30:00,0.8706,0.87062,0.8692,0.86929,57600000.0
2006-01-27 15:35:00,0.86927,0.86967,0.86898,0.86924,67600000.0
2006-01-27 15:40:00,0.86912,0.86912,0.86795,0.86889,67200000.0
2006-01-27 15:45:00,0.86896,0.86926,0.86856,0.86926,72000000.0
2006-01-27 15:50:00,0.8692,0.86923,0.86831,0.86831,70400000.0
2006-01-27 15:55:00,0.86857,0.86867,0.8679,0.86817,70400000.0
2006-01-27 16:00:00,0.86833,0.86872,0.86748,0.86825,67200000.0
2006-01-27 16:05:00,0.86839,0.86929,0.86839,0.86928,72400000.0
2006-01-27 16:10:00,0.86919,0.86949,0.86899,0.86949,68800000.0
2006-01-27 16:15:00,0.86959,0.86999,0.86844,0.8699,62800000.0
2006-01-27 16:20:00,0.87003,0.87075,0.86991,0.87027,68200000.0
2006-01-27 16:25:00,0.87045,0.87162,0.87029,0.87154,57600000.0
2006-01-27 16:30:00,0.87133,0.87134,0.87085,0.87128,61200000.0
2006-01-27 16:35:00,0.87139,0.87139,0.87047,0.87051,71400000.0
2006-01-27 16:40:00,0.87047,0.87083,0.8702,0.87076,70400000.0
2006-01-27 16:45:00,0.87064,0.87095,0.87047,0.87095,76800000.0
2006-01-27 16:50:00,0.87096,0.87101,0.8704,0.8704,58000000.0
2006-01-27 16:55:00,0.87037,0.87109,0.87024,0.87106,65000000.0
2006-01-27 17:00:00,0.87099,0.87175,0.87094,0.87158,65600000.0
2006-01-27 17:05:00,0.87172,0.87214,0.87126,0.87131,62400000.0
2006-01-27 17:10:00,0.87135,0.87166,0.87125,0.87156,65000000.0
2006-01-27 17:15:00,0.8714,0.87163,0.87123,0.87142,67200000.0
2006-01-27 17:20:00,0.87151,0.8721,0.87151,0.87169,69600000.0
2006-01-27 17:25:00,0.87161,0.87226,0.87156,0.87199,59200000.0
2006-01-27 17:30:00,0.87194,0.87227,0.87189,0.87219,68200000.0
2006-01-27 17:35:00,0.87213,0.87233,0.87176,0.87221,63800000.0
2006-01-27 17:40:00,0.87223,0.87223,0.87177,0.87177,62400000.0
2006-01-27 17:45:00,0.87178,0.87368,0.87178,0.87335,69800000.0
2006-01-27 17:50:00,0.87335,0.87382,0.87298,0.87337,62400000.0
2006-01-27 17:55:00,0.87327,0.87349,0.87301,0.87326,60800000.0
2006-01-27 18:00:00,0.87328,0.87339,0.87298,0.87309,60600000.0
2006-01-27 18:05:00,0.87306,0.87343,0.87275,0.87326,67200000.0
2006-01-27 18:10:00,0.87343,0.87402,0.87343,0.87395,60000000.0
2006-01-27 18:15:00,0.87408,0.87436,0.87357,0.87436,64000000.0
2006-01-27 18:20:00,0.87459,0.87459,0.87351,0.87368,65600000.0
2006-01-27 18:25:00,0.87374,0.87423,0.87269,0.87417,67200000.0
2006-01-27 18:30:00,0.87423,0.87439,0.87385,0.87408,69200000.0
2006-01-27 18:35:00,0.87385,0.87402,0.87364,0.87402,60800000.0
2006-01-27 18:40:00,0.874,0.874,0.87357,0.87384,72000000.0
2006-01-27 18:45:00,0.87378,0.87422,0.87373,0.87387,55400000.0
2006-01-27 18:50:00,0.87366,0.87366,0.87255,0.87311,74600000.0
2006-01-27 18:55:00,0.87329,0.87385,0.87325,0.87376,63400000.0
2006-01-27 19:00:00,0.87373,0.87373,0.87341,0.87368,66000000.0
2006-01-27 19:05:00,0.87385,0.87389,0.87305,0.8732,70000000.0
2006-01-27 19:10:00,0.87293,0.87364,0.87293,0.87344,49600000.0
2006-01-27 19:15:00,0.87346,0.87362,0.87263,0.87344,57000000.0
2006-01-27 19:20:00,0.87352,0.87399,0.87349,0.87383,57600000.0
2006-01-27 19:25:00,0.87385,0.87425,0.87374,0.87389,56000000.0
2006-01-27 19:30:00,0.87364,0.87403,0.87348,0.87382,49600000.0
2006-01-27 19:35:00,0.87378,0.87404,0.87378,0.87402,42600000.0
2006-01-27 19:40:00,0.8741,0.87423,0.8735,0.87355,60800000.0
2006-01-27 19:45:00,0.87355,0.8738,0.87338,0.87344,55800000.0
2006-01-27 19:50:00,0.87342,0.87355,0.87281,0.873,68800000.0
2006-01-27 19:55:00,0.87317,0.87327,0.87282,0.87302,58000000.0
2006-01-27 20:00:00,0.87303,0.87314,0.873,0.87306,35200000.0
2006-01-27 20:05:00,0.87301,0.87328,0.87301,0.87328,47800000.0
2006-01-27 20:10:00,0.87341,0.8741,0.87341,0.87405,60000000.0
2006-01-27 20:15:00,0.87408,0.87535,0.87397,0.87535,60800000.0
2006-01-27 20:20:00,0.87531,0.87543,0.87493,0.87516,65600000.0
2006-01-27 20:25:00,0.8751,0.87585,0.87495,0.87585,49600000.0
2006-01-27 20:30:00,0.87607,0.87622,0.87543,0.87543,60200000.0
2006-01-27 20:35:00,0.8755,0.87551,0.87512,0.8752,46400000.0
2006-01-27 20:40:00,0.87533,0.87594,0.87532,0.87564,59600000.0
2006-01-27 20:45:00,0.87561,0.87589,0.87551,0.87578,68600000.0
2006-01-27 20:50:00,0.87571,0.87577,0.87529,0.87577,60800000.0
2006-01-27 20:55:00,0.87575,0.87581,0.8752,0.87528,45200000.0
2006-01-27 21:00:00,0.87535,0.87593,0.87535,0.87581,58600000.0
2006-01-27 21:05:00,0.87567,0.87577,0.87537,0.87537,63400000.0
2006-01-27 21:10:00,0.87538,0.87538,0.8747,0.87504,59200000.0
2006-01-27 21:15:00,0.87498,0.87525,0.87498,0.87519,38400000.0
2006-01-27 21:20:00,0.87523,0.87529,0.87479,0.87482,61200000.0
2006-01-27 21:25:00,0.87472,0.87474,0.87423,0.87458,41600000.0
2006-01-27 21:30:00,0.87458,0.87487,0.87452,0.87465,44200000.0
2006-01-27 21:35:00,0.87453,0.87494,0.87453,0.87491,30400000.0
2006-01-27 21:40:00,0.8749,0.87509,0.87478,0.87495,54400000.0
2006-01-27 21:45:00,0.87497,0.87531,0.87497,0.87518,41600000.0
2006-01-27 21:50:00,0.87519,0.8752,0.87508,0.8751,40000000.0
2006-01-27 21:55:00,0.87503,0.87504,0.87478,0.87504,45200000.0
2006-01-27 22:00:00,0.87516,0.87519,0.87479,0.87479,40000000.0
2006-01-27 22:05:00,0.87462,0.87472,0.87455,0.87461,48000000.0
2006-01-27 22:10:00,0.87463,0.87486,0.87463,0.87479,60800000.0
2006-01-27 22:15:00,0.87471,0.87478,0.8746,0.8746,35200000.0
2006-01-27 22:20:00,0.87456,0.87465,0.87448,0.87461,44800000.0
2006-01-27 22:25:00,0.87462,0.87487,0.87458,0.87479,48400000.0
2006-01-27 22:30:00,0.87483,0.87485,0.87475,0.87475,25600000.0
2006-01-27 22:35:00,0.87482,0.87501,0.87472,0.87492,46400000.0
2006-01-27 22:40:00,0.87496,0.87513,0.87487,0.87513,22200000.0
2006-01-27 22:45:00,0.87513,0.87527,0.87489,0.8751,52800000.0
2006-01-27 22:50:00,0.87508,0.87541,0.87505,0.87533,59400000.0
2006-01-27 22:55:00,0.87533,0.87556,0.87532,0.87537,51600000.0
2006-01-27 23:00:00,0.87546,0.87562,0.87535,0.87554,37200000.0
2006-01-27 23:05:00,0.87558,0.87571,0.87541,0.87543,48000000.0
2006-01-27 23:10:00,0.87545,0.87545,0.87533,0.87545,53600000.0
2006-01-27 23:15:00,0.8755,0.87596,0.87473,0.87576,43200000.0
2006-01-27 23:20:00,0.87542,0.87559,0.87535,0.87559,28800000.0
2006-01-27 23:25:00,0.87559,0.87559,0.87537,0.8754,48000000.0
2006-01-27 23:30:00,0.87533,0.87547,0.87523,0.87526,53200000.0
2006-01-27 23:35:00,0.87528,0.87532,0.87517,0.87523,35200000.0
2006-01-27 23:40:00,0.87526,0.87586,0.87526,0.87586,58000000.0
2006-01-27 23:45:00,0.87574,0.87603,0.87571,0.87584,46800000.0
2006-01-27 23:50:00,0.87574,0.87581,0.87571,0.87572,32000000.0
2006-01-27 23:55:00,0.87576,0.87587,0.87564,0.8757,32000000.0
2006-01-30 00:00:00,0.86503,0.87426,0.86503,0.87216,54400000.0
2006-01-30 00:05:00,0.87197,0.87211,0.87159,0.87163,46400000.0
2006-01-30 00:10:00,0.8717,0.87179,0.87132,0.87132,33600000.0
2006-01-30 00:15:00,0.87136,0.87138,0.87125,0.8713,32400000.0
2006-01-30 00:25:00,0.87151,0.87161,0.87112,0.87153,44800000.0
2006-01-30 00:30:00,0.87165,0.87191,0.87156,0.87191,35200000.0
2006-01-30 00:35:00,0.8717,0.87177,0.8716,0.8716,20800000.0
2006-01-30 00:40:00,0.87157,0.87161,0.87044,0.87143,41600000.0
2006-01-30 00:45:00,0.87139,0.87147,0.87139,0.8714,11200000.0
2006-01-30 00:50:00,0.8715,0.87154,0.87146,0.8715,12800000.0
2006-01-30 00:55:00,0.87151,0.8716,0.87148,0.8715,24000000.0
2006-01-30 01:00:00,0.87149,0.87149,0.8712,0.87121,46400000.0
2006-01-30 01:05:00,0.87128,0.87157,0.87127,0.87155,49600000.0
2006-01-30 01:10:00,0.87165,0.872,0.8715,0.87187,52800000.0
2006-01-30 01:15:00,0.87172,0.8722,0.87172,0.8722,35200000.0
2006-01-30 01:20:00,0.87223,0.87228,0.87209,0.87228,48000000.0
2006-01-30 01:25:00,0.87222,0.87266,0.87219,0.87266,30800000.0
2006-01-30 01:30:00,0.87257,0.87277,0.8718,0.87275,40000000.0
2006-01-30 01:35:00,0.87283,0.87295,0.87277,0.87295,32000000.0
2006-01-30 01:40:00,0.87296,0.87354,0.87296,0.87327,69200000.0
2006-01-30 01:45:00,0.87305,0.87305,0.87253,0.87257,76200000.0
2006-01-30 01:50:00,0.87247,0.87263,0.87224,0.87241,52800000.0
2006-01-30 01:55:00,0.87247,0.87347,0.87247,0.87335,44800000.0
2006-01-30 02:00:00,0.87338,0.87345,0.87311,0.87314,41600000.0
2006-01-30 02:05:00,0.87316,0.87383,0.87295,0.87383,53800000.0
2006-01-30 02:10:00,0.87414,0.87463,0.87414,0.87455,66000000.0
2006-01-30 02:15:00,0.87464,0.87469,0.87446,0.87454,64400000.0
2006-01-30 02:20:00,0.87461,0.87461,0.87441,0.8745,57600000.0
2006-01-30 02:25:00,0.87438,0.87468,0.87432,0.87454,42000000.0
2006-01-30 02:30:00,0.87457,0.87463,0.87448,0.87448,22400000.0
2006-01-30 02:35:00,0.87449,0.87464,0.87432,0.87439,39800000.0
2006-01-30 02:40:00,0.87442,0.8746,0.87427,0.87435,54400000.0
2006-01-30 02:45:00,0.87417,0.87423,0.87383,0.87393,64000000.0
2006-01-30 02:50:00,0.87394,0.87412,0.87355,0.87355,55400000.0
2006-01-30 02:55:00,0.87339,0.87344,0.87314,0.87314,65600000.0
2006-01-30 03:00:00,0.87313,0.87318,0.87274,0.87302,45800000.0
2006-01-30 03:05:00,0.87299,0.87355,0.87284,0.87349,60800000.0
2006-01-30 03:10:00,0.87338,0.87338,0.87289,0.87289,16000000.0
2006-01-30 03:15:00,0.8729,0.8729,0.87253,0.87253,53200000.0
2006-01-30 03:20:00,0.87258,0.87351,0.87253,0.87351,55800000.0
2006-01-30 03:25:00,0.87327,0.87429,0.87327,0.87405,68800000.0
2006-01-30 03:30:00,0.87426,0.87489,0.87424,0.87488,30200000.0
2006-01-30 03:35:00,0.87472,0.87504,0.87456,0.87466,59200000.0
2006-01-30 03:40:00,0.87456,0.87534,0.87449,0.87528,57600000.0
2006-01-30 03:45:00,0.87524,0.87544,0.87513,0.87516,29200000.0
2006-01-30 03:50:00,0.87514,0.87573,0.87503,0.87572,64800000.0
2006-01-30 03:55:00,0.87569,0.87603,0.87562,0.87601,56400000.0
2006-01-30 04:00:00,0.87645,0.87658,0.87465,0.87554,53800000.0
2006-01-30 04:05:00,0.87543,0.87559,0.87528,0.87539,35600000.0
2006-01-30 04:10:00,0.87519,0.87523,0.87463,0.87479,59200000.0
2006-01-30 04:15:00,0.87479,0.87502,0.87456,0.8749,62800000.0
2006-01-30 04:20:00,0.87491,0.87491,0.87438,0.87454,61800000.0
2006-01-30 04:25:00,0.87462,0.8747,0.87452,0.87466,22400000.0
2006-01-30 04:30:00,0.87473,0.87488,0.87462,0.87469,51600000.0
2006-01-30 04:35:00,0.87465,0.87478,0.87436,0.8745,27200000.0
2006-01-30 04:40:00,0.87451,0.87451,0.87425,0.87425,30400000.0
2006-01-30 04:45:00,0.87436,0.87455,0.87434,0.87444,30400000.0
2006-01-30 04:50:00,0.87437,0.87456,0.87433,0.87439,51600000.0
2006-01-30 04:55:00,0.87443,0.87454,0.87355,0.87443,43200000.0
2006-01-30 05:00:00,0.87447,0.87463,0.87427,0.87457,42000000.0
2006-01-30 05:05:00,0.87466,0.8749,0.87452,0.87482,70200000.0
2006-01-30 05:10:00,0.87472,0.87479,0.87447,0.87465,58000000.0
2006-01-30 05:15:00,0.87464,0.87481,0.87435,0.87481,43200000.0
2006-01-30 05:20:00,0.87489,0.87542,0.87483,0.87537,47800000.0
2006-01-30 05:25:00,0.87562,0.87562,0.87536,0.87557,78800000.0
2006-01-30 05:30:00,0.87546,0.87551,0.87517,0.87517,25600000.0
2006-01-30 05:35:00,0.87526,0.87551,0.87525,0.87547,24000000.0
2006-01-30 05:40:00,0.87529,0.87551,0.87518,0.87526,43600000.0
2006-01-30 05:45:00,0.87525,0.87531,0.87493,0.87504,54400000.0
2006-01-30 05:50:00,0.87502,0.87506,0.87495,0.87496,17600000.0
2006-01-30 05:55:00,0.87498,0.87525,0.87498,0.87525,51200000.0
2006-01-30 06:00:00,0.87529,0.87532,0.87482,0.87482,51200000.0
2006-01-30 06:05:00,0.87473,0.87505,0.87463,0.87502,19200000.0
2006-01-30 06:10:00,0.87505,0.87525,0.87505,0.87517,32400000.0
2006-01-30 06:15:00,0.87546,0.87558,0.87529,0.8755,54400000.0
2006-01-30 06:20:00,0.87558,0.87564,0.87551,0.87557,34000000.0
2006-01-30 06:25:00,0.87555,0.87574,0.87544,0.87558,54800000.0
2006-01-30 06:30:00,0.87574,0.87574,0.87539,0.87553,40000000.0
2006-01-30 06:35:00,0.87546,0.87551,0.87518,0.8752,35200000.0
2006-01-30 06:40:00,0.87518,0.87528,0.87496,0.87528,40000000.0
2006-01-30 06:45:00,0.87533,0.87539,0.87515,0.87518,57600000.0
2006-01-30 06:50:00,0.87518,0.87518,0.87514,0.87514,12800000.0
2006-01-30 06:55:00,0.87512,0.87522,0.87505,0.87508,48000000.0
2006-01-30 07:00:00,0.87497,0.87497,0.87443,0.87455,30800000.0
2006-01-30 07:05:00,0.87442,0.87442,0.8742,0.87437,28800000.0
2006-01-30 07:10:00,0.87428,0.87475,0.87415,0.87468,63400000.0
2006-01-30 07:15:00,0.87459,0.87463,0.8744,0.87446,65600000.0
2006-01-30 07:20:00,0.87436,0.87456,0.87433,0.87456,27200000.0
2006-01-30 07:25:00,0.87465,0.87474,0.87456,0.87456,41600000.0
2006-01-30 07:30:00,0.87464,0.87525,0.87461,0.87516,44000000.0
2006-01-30 07:35:00,0.87518,0.87527,0.87503,0.87521,64400000.0
2006-01-30 07:40:00,0.87517,0.87541,0.87505,0.87515,40000000.0
2006-01-30 07:45:00,0.87517,0.87552,0.87517,0.87548,50600000.0
2006-01-30 07:50:00,0.87548,0.87577,0.87515,0.87532,52600000.0
2006-01-30 07:55:00,0.87533,0.87552,0.8751,0.87552,53800000.0
2006-01-30 08:00:00,0.87553,0.87553,0.8749,0.8751,58600000.0
2006-01-30 08:05:00,0.87515,0.87518,0.87497,0.87508,75200000.0
2006-01-30 08:10:00,0.8751,0.87525,0.87464,0.87525,93800000.0
2006-01-30 08:15:00,0.87519,0.87519,0.87473,0.87516,83200000.0
2006-01-30 08:20:00,0.87515,0.87518,0.87475,0.87516,45800000.0
2006-01-30 08:25:00,0.87518,0.87518,0.87494,0.87494,35600000.0
2006-01-30 08:30:00,0.8749,0.8749,0.87442,0.8747,94400000.0
2006-01-30 08:35:00,0.87459,0.87468,0.87421,0.87444,36800000.0
2006-01-30 08:40:00,0.8745,0.87461,0.87435,0.87449,52800000.0
2006-01-30 08:45:00,0.87453,0.87502,0.8744,0.87486,106800000.0
2006-01-30 08:50:00,0.87476,0.87494,0.87453,0.87479,145800000.0
2006-01-30 08:55:00,0.87478,0.87482,0.8746,0.8747,134800000.0
2006-01-30 09:00:00,0.87466,0.8752,0.87464,0.8748,146400000.0
2006-01-30 09:05:00,0.87465,0.87476,0.87435,0.87456,105000000.0
2006-01-30 09:10:00,0.87457,0.87468,0.87362,0.87457,73000000.0
2006-01-30 09:15:00,0.87453,0.87454,0.87407,0.87407,178000000.0
2006-01-30 09:20:00,0.87407,0.87438,0.87397,0.87426,172800000.0
2006-01-30 09:25:00,0.87422,0.87438,0.87414,0.8743,208200000.0
2006-01-30 09:30:00,0.87429,0.87429,0.87396,0.87403,145000000.0
2006-01-30 09:35:00,0.8741,0.87453,0.87408,0.87451,231400000.0
2006-01-30 09:40:00,0.87438,0.87471,0.87417,0.87468,157800000.0
2006-01-30 09:45:00,0.87487,0.87506,0.87478,0.875,130600000.0
2006-01-30 09:50:00,0.8751,0.87527,0.87483,0.87504,279000000.0
2006-01-30 09:55:00,0.87491,0.87501,0.87376,0.8748,237600000.0
2006-01-30 10:00:00,0.87482,0.87515,0.87426,0.87426,267400000.0
2006-01-30 10:05:00,0.87403,0.87425,0.87372,0.87386,258400000.0
2006-01-30 10:10:00,0.87396,0.87419,0.87302,0.87415,213600000.0
2006-01-30 10:15:00,0.8741,0.87457,0.87406,0.87457,177600000.0
2006-01-30 10:20:00,0.87475,0.87478,0.87421,0.87421,201800000.0
2006-01-30 10:25:00,0.87401,0.87515,0.87394,0.87515,370200000.0
2006-01-30 10:30:00,0.87532,0.8759,0.87523,0.87552,200000000.0
2006-01-30 10:35:00,0.87549,0.87561,0.87535,0.87545,102200000.0
2006-01-30 10:40:00,0.87553,0.87599,0.87553,0.87575,104400000.0
2006-01-30 10:45:00,0.87577,0.87579,0.87524,0.87554,146800000.0
2006-01-30 10:50:00,0.87555,0.87592,0.87534,0.87564,149600000.0
2006-01-30 10:55:00,0.87551,0.87552,0.87518,0.87521,197200000.0
2006-01-30 11:00:00,0.87517,0.87528,0.87499,0.87521,197000000.0
2006-01-30 11:05:00,0.87524,0.87627,0.87524,0.87609,160800000.0
2006-01-30 11:10:00,0.87594,0.87594,0.87559,0.87565,236400000.0
2006-01-30 11:15:00,0.87572,0.87611,0.87554,0.8757,62400000.0
2006-01-30 11:20:00,0.87586,0.87625,0.87586,0.87621,158400000.0
2006-01-30 11:25:00,0.87624,0.87672,0.87615,0.87672,171600000.0
2006-01-30 11:30:00,0.87696,0.8776,0.87696,0.87754,171600000.0
2006-01-30 11:35:00,0.87761,0.87763,0.87726,0.87738,207200000.0
2006-01-30 11:40:00,0.87741,0.87746,0.87689,0.87718,169000000.0
2006-01-30 11:45:00,0.87714,0.87716,0.87679,0.87682,171600000.0
2006-01-30 11:50:00,0.87686,0.87713,0.87663,0.87669,169000000.0
2006-01-30 11:55:00,0.87672,0.87731,0.87667,0.87731,238200000.0
2006-01-30 12:00:00,0.87753,0.87755,0.87693,0.87706,144400000.0
2006-01-30 12:05:00,0.87699,0.87733,0.87686,0.87687,93600000.0
2006-01-30 12:10:00,0.87683,0.87689,0.87673,0.87674,68600000.0
2006-01-30 12:15:00,0.87697,0.87706,0.8767,0.87693,156800000.0
2006-01-30 12:20:00,0.87694,0.87736,0.8768,0.87736,198600000.0
2006-01-30 12:25:00,0.87739,0.87746,0.87624,0.8763,251400000.0
2006-01-30 12:30:00,0.87705,0.87734,0.87572,0.87734,192400000.0
2006-01-30 12:35:00,0.87733,0.87749,0.87733,0.87748,109000000.0
2006-01-30 12:40:00,0.87732,0.87771,0.8771,0.87712,100200000.0
2006-01-30 12:45:00,0.87712,0.87739,0.87708,0.87708,205800000.0
2006-01-30 12:50:00,0.87718,0.87744,0.87657,0.8773,107200000.0
2006-01-30 12:55:00,0.87733,0.87755,0.87718,0.87737,118800000.0
2006-01-30 13:00:00,0.87735,0.87769,0.87735,0.87737,102200000.0
2006-01-30 13:05:00,0.87723,0.8775,0.8771,0.87744,132800000.0
2006-01-30 13:10:00,0.8774,0.87743,0.87721,0.87724,90000000.0
2006-01-30 13:15:00,0.87723,0.87767,0.87712,0.87734,214800000.0
2006-01-30 13:20:00,0.87735,0.87752,0.87726,0.87727,148400000.0
2006-01-30 13:25:00,0.87722,0.87725,0.87707,0.87722,190200000.0
2006-01-30 13:30:00,0.87731,0.87735,0.87709,0.87714,83000000.0
2006-01-30 13:35:00,0.87712,0.87737,0.87712,0.87737,89600000.0
2006-01-30 13:40:00,0.87736,0.87749,0.87717,0.87717,156800000.0
2006-01-30 13:45:00,0.87723,0.87754,0.87714,0.87716,112400000.0
2006-01-30 13:50:00,0.87734,0.87736,0.87688,0.87715,102400000.0
2006-01-30 13:55:00,0.877,0.87729,0.8769,0.87698,163800000.0
2006-01-30 14:00:00,0.87709,0.87738,0.87708,0.87738,78000000.0
2006-01-30 14:05:00,0.87753,0.87765,0.87747,0.87754,110800000.0
2006-01-30 14:10:00,0.87748,0.87771,0.87748,0.87763,81600000.0
2006-01-30 14:15:00,0.87777,0.8781,0.87774,0.87799,109800000.0
2006-01-30 14:20:00,0.87803,0.87818,0.87784,0.87802,124600000.0
2006-01-30 14:25:00,0.87793,0.87803,0.87775,0.87775,100800000.0
2006-01-30 14:30:00,0.87778,0.8782,0.87758,0.87806,65600000.0
2006-01-30 14:35:00,0.87802,0.87802,0.87738,0.87748,73600000.0
2006-01-30 14:40:00,0.87746,0.8775,0.87729,0.87741,62800000.0
2006-01-30 14:45:00,0.87734,0.87753,0.87726,0.87733,57000000.0
2006-01-30 14:50:00,0.87732,0.87804,0.87718,0.87785,66000000.0
2006-01-30 14:55:00,0.87798,0.87802,0.87759,0.87759,59200000.0
2006-01-30 15:00:00,0.87712,0.8772,0.87618,0.87704,67600000.0
2006-01-30 15:05:00,0.87721,0.87783,0.87703,0.87783,70400000.0
2006-01-30 15:10:00,0.87767,0.87791,0.87735,0.87756,62800000.0
2006-01-30 15:15:00,0.87746,0.8781,0.87719,0.8781,64000000.0
2006-01-30 15:20:00,0.87827,0.87836,0.87803,0.87813,59200000.0
2006-01-30 15:25:00,0.87816,0.87823,0.8775,0.8775,65600000.0
2006-01-30 15:30:00,0.87766,0.87785,0.87723,0.87752,57600000.0
2006-01-30 15:35:00,0.8776,0.87771,0.87705,0.87724,67000000.0
2006-01-30 15:40:00,0.87717,0.87745,0.87684,0.87738,67200000.0
2006-01-30 15:45:00,0.87743,0.87773,0.87738,0.87763,72400000.0
2006-01-30 15:50:00,0.8776,0.8776,0.87699,0.87699,70800000.0
2006-01-30 15:55:00,0.87701,0.87724,0.87677,0.87721,69200000.0
2006-01-30 16:00:00,0.8772,0.87742,0.87643,0.87692,67200000.0
2006-01-30 16:05:00,0.87713,0.87713,0.87689,0.87704,72000000.0
2006-01-30 16:10:00,0.877,0.87706,0.87671,0.87675,68800000.0
2006-01-30 16:15:00,0.87704,0.87728,0.87619,0.87671,62800000.0
2006-01-30 16:20:00,0.87674,0.87728,0.87668,0.87721,68600000.0
2006-01-30 16:25:00,0.8772,0.87758,0.87701,0.8774,57600000.0
2006-01-30 16:30:00,0.87735,0.87748,0.87711,0.87726,62800000.0
2006-01-30 16:35:00,0.87726,0.87753,0.87672,0.87705,72400000.0
2006-01-30 16:40:00,0.8772,0.87766,0.87693,0.87756,70400000.0
2006-01-30 16:45:00,0.87748,0.87777,0.87713,0.87771,76800000.0
2006-01-30 16:50:00,0.8776,0.8776,0.87676,0.8773,56400000.0
2006-01-30 16:55:00,0.8771,0.8773,0.87672,0.8773,65600000.0
2006-01-30 17:00:00,0.87725,0.87753,0.87714,0.87742,65600000.0
2006-01-30 17:05:00,0.87742,0.87758,0.87707,0.87738,62600000.0
2006-01-30 17:10:00,0.87733,0.87738,0.87692,0.87724,66000000.0
2006-01-30 17:15:00,0.87708,0.87733,0.87677,0.87685,67600000.0
2006-01-30 17:20:00,0.87685,0.8769,0.87617,0.8766,68800000.0
2006-01-30 17:25:00,0.87661,0.87661,0.87594,0.87606,59200000.0
2006-01-30 17:30:00,0.87598,0.87696,0.87597,0.87671,68800000.0
2006-01-30 17:35:00,0.87657,0.87681,0.87644,0.87645,63800000.0
2006-01-30 17:40:00,0.8765,0.87669,0.87603,0.87603,61200000.0
2006-01-30 17:45:00,0.87617,0.87666,0.87594,0.87631,70400000.0
2006-01-30 17:50:00,0.87637,0.87679,0.87584,0.87584,62400000.0
2006-01-30 17:55:00,0.87592,0.87629,0.87582,0.87604,61200000.0
2006-01-30 18:00:00,0.87607,0.8765,0.87585,0.8765,56000000.0
2006-01-30 18:05:00,0.87651,0.87653,0.87591,0.87609,66600000.0
2006-01-30 18:10:00,0.8761,0.87623,0.87573,0.87573,59600000.0
2006-01-30 18:15:00,0.87562,0.87624,0.8756,0.87624,63400000.0
2006-01-30 18:20:00,0.87633,0.87652,0.87592,0.87593,65000000.0
2006-01-30 18:25:00,0.87592,0.87609,0.87454,0.87602,67200000.0
2006-01-30 18:30:00,0.87613,0.87647,0.87605,0.87626,69200000.0
2006-01-30 18:35:00,0.87629,0.87657,0.87626,0.87651,56000000.0
2006-01-30 18:40:00,0.87649,0.87678,0.87634,0.87669,72400000.0
2006-01-30 18:45:00,0.87659,0.87685,0.87649,0.87669,52800000.0
2006-01-30 18:50:00,0.87682,0.87709,0.87595,0.87705,76400000.0
2006-01-30 18:55:00,0.87692,0.87696,0.87663,0.87676,62800000.0
2006-01-30 19:00:00,0.87679,0.877,0.87666,0.87678,50600000.0
2006-01-30 19:05:00,0.87666,0.87672,0.87647,0.87664,68800000.0
2006-01-30 19:10:00,0.87646,0.87664,0.87632,0.87658,60800000.0
2006-01-30 19:15:00,0.87667,0.87684,0.87572,0.8767,35200000.0
2006-01-30 19:20:00,0.87673,0.87714,0.87668,0.87708,57600000.0
2006-01-30 19:25:00,0.8771,0.87766,0.87704,0.87735,56400000.0
2006-01-30 19:30:00,0.87724,0.87724,0.87672,0.87691,62400000.0
2006-01-30 19:35:00,0.87687,0.87703,0.87678,0.87698,61200000.0
2006-01-30 19:40:00,0.87699,0.87726,0.87696,0.87714,60800000.0
2006-01-30 19:45:00,0.87719,0.87732,0.87696,0.87719,70400000.0
2006-01-30 19:50:00,0.87712,0.87718,0.87669,0.87682,68800000.0
2006-01-30 19:55:00,0.87679,0.87709,0.87662,0.87694,57600000.0
2006-01-30 20:00:00,0.87702,0.87764,0.8769,0.87751,70800000.0
2006-01-30 20:05:00,0.87745,0.87768,0.87743,0.87762,46400000.0
2006-01-30 20:10:00,0.87765,0.87767,0.87748,0.87756,24000000.0
2006-01-30 20:15:00,0.87759,0.87767,0.87743,0.87757,40000000.0
2006-01-30 20:20:00,0.87747,0.87787,0.87747,0.87778,65000000.0
2006-01-30 20:25:00,0.87782,0.87786,0.87765,0.87772,36800000.0
2006-01-30 20:30:00,0.87771,0.87783,0.87729,0.87729,40000000.0
2006-01-30 20:35:00,0.87763,0.87767,0.87752,0.87754,33600000.0
2006-01-30 20:40:00,0.87759,0.87794,0.87749,0.87794,44800000.0
2006-01-30 20:45:00,0.8779,0.87854,0.8779,0.87835,68800000.0
2006-01-30 20:50:00,0.87846,0.87881,0.87843,0.87863,60600000.0
2006-01-30 20:55:00,0.87861,0.87861,0.8783,0.87832,44800000.0
2006-01-30 21:00:00,0.87833,0.87833,0.87808,0.87823,44800000.0
2006-01-30 21:05:00,0.87818,0.87828,0.87771,0.87771,63800000.0
2006-01-30 21:10:00,0.87779,0.87779,0.87711,0.87767,27200000.0
2006-01-30 21:15:00,0.87768,0.8778,0.87743,0.87772,27200000.0
2006-01-30 21:20:00,0.87767,0.87767,0.87743,0.87744,41600000.0
2006-01-30 21:25:00,0.87737,0.87753,0.87715,0.87753,48000000.0
2006-01-30 21:30:00,0.87754,0.87762,0.87748,0.87762,27200000.0
2006-01-30 21:35:00,0.87762,0.87768,0.87752,0.87755,43200000.0
2006-01-30 21:40:00,0.87752,0.87762,0.87752,0.87755,20800000.0
2006-01-30 21:45:00,0.87753,0.87763,0.87751,0.87751,25600000.0
2006-01-30 21:50:00,0.87764,0.87773,0.87731,0.87731,49000000.0
2006-01-30 21:55:00,0.87727,0.87743,0.87714,0.87743,36200000.0
2006-01-30 22:00:00,0.87752,0.87757,0.87743,0.87743,38400000.0
2006-01-30 22:05:00,0.8775,0.8776,0.87748,0.8776,35200000.0
2006-01-30 22:10:00,0.87757,0.8777,0.87755,0.87767,30400000.0
2006-01-30 22:15:00,0.87767,0.87767,0.87759,0.8776,24400000.0
2006-01-30 22:20:00,0.87758,0.87759,0.87726,0.87731,27200000.0
2006-01-30 22:25:00,0.87738,0.87746,0.87732,0.87736,49600000.0
2006-01-30 22:30:00,0.87742,0.8776,0.87719,0.8776,43200000.0
2006-01-30 22:35:00,0.8775,0.87754,0.87737,0.87742,36800000.0
2006-01-30 22:40:00,0.87754,0.87759,0.87747,0.87759,44800000.0
2006-01-30 22:45:00,0.87757,0.87758,0.87721,0.87744,41600000.0
2006-01-30 22:50:00,0.87742,0.87754,0.87733,0.8775,50000000.0
2006-01-30 22:55:00,0.87755,0.87755,0.8774,0.87743,30400000.0
2006-01-30 23:00:00,0.87736,0.8775,0.87717,0.87747,43200000.0
2006-01-30 23:05:00,0.87737,0.87737,0.87708,0.87708,46400000.0
2006-01-30 23:10:00,0.87709,0.87716,0.87704,0.87709,52800000.0
2006-01-30 23:15:00,0.87706,0.87707,0.87591,0.8769,43600000.0
2006-01-30 23:20:00,0.87703,0.87708,0.87685,0.87705,36800000.0
2006-01-30 23:25:00,0.87709,0.87719,0.87704,0.87719,32400000.0
2006-01-30 23:30:00,0.87714,0.87727,0.87712,0.87719,39400000.0
2006-01-30 23:35:00,0.8773,0.87732,0.87712,0.87716,46400000.0
2006-01-30 23:40:00,0.87708,0.87714,0.87706,0.87713,25600000.0
2006-01-30 23:45:00,0.87692,0.87706,0.87598,0.87689,35000000.0
2006-01-30 23:50:00,0.87687,0.87707,0.87687,0.87696,44600000.0
2006-01-30 23:55:00,0.87706,0.87723,0.87691,0.87712,36800000.0
2006-01-31 00:25:00,0.87716,0.87716,0.877,0.87701,20800000.0
2006-01-31 00:30:00,0.87698,0.87716,0.87692,0.87714,48000000.0
2006-01-31 00:35:00,0.87719,0.8772,0.87691,0.87691,31800000.0
2006-01-31 00:40:00,0.8768,0.87727,0.87672,0.87727,28800000.0
2006-01-31 00:45:00,0.87746,0.87746,0.87711,0.87726,38400000.0
2006-01-31 00:50:00,0.87711,0.87725,0.87698,0.87725,38400000.0
2006-01-31 00:55:00,0.87722,0.87728,0.87658,0.87663,39800000.0
2006-01-31 01:00:00,0.87666,0.87674,0.87605,0.87605,51200000.0
2006-01-31 01:05:00,0.87604,0.8763,0.87588,0.87628,41600000.0
2006-01-31 01:15:00,0.87638,0.87653,0.87616,0.87616,46400000.0
2006-01-31 01:20:00,0.87614,0.8763,0.8761,0.87621,43200000.0
2006-01-31 01:25:00,0.87623,0.8763,0.87579,0.8759,48000000.0
2006-01-31 01:30:00,0.87589,0.8761,0.87492,0.87576,48000000.0
2006-01-31 01:35:00,0.87564,0.87579,0.87393,0.87538,54400000.0
2006-01-31 01:40:00,0.87543,0.87607,0.87543,0.87586,67600000.0
2006-01-31 01:45:00,0.87585,0.87644,0.8758,0.87644,76200000.0
2006-01-31 01:50:00,0.8765,0.87715,0.8765,0.87714,59200000.0
2006-01-31 01:55:00,0.8771,0.87711,0.87659,0.87711,62400000.0
2006-01-31 02:00:00,0.87708,0.87736,0.87698,0.87729,30400000.0
2006-01-31 02:05:00,0.87734,0.87772,0.87725,0.87772,54400000.0
2006-01-31 02:10:00,0.87761,0.87761,0.8772,0.8772,39400000.0
2006-01-31 02:15:00,0.87717,0.87758,0.87714,0.87754,37200000.0
2006-01-31 02:20:00,0.87754,0.87754,0.87741,0.87741,16000000.0
2006-01-31 02:25:00,0.87763,0.87764,0.87761,0.87763,6400000.0
2006-01-31 02:30:00,0.8776,0.8776,0.87712,0.87719,52200000.0
2006-01-31 02:35:00,0.87709,0.87718,0.87698,0.87701,36800000.0
2006-01-31 02:45:00,0.87706,0.87716,0.87706,0.87716,14400000.0
2006-01-31 02:50:00,0.87713,0.87714,0.87652,0.877,56400000.0
2006-01-31 02:55:00,0.8769,0.87709,0.8769,0.87694,67600000.0
2006-01-31 03:00:00,0.87698,0.87704,0.87686,0.87704,46800000.0
2006-01-31 03:05:00,0.87695,0.87721,0.87691,0.87709,49600000.0
2006-01-31 03:10:00,0.87708,0.87739,0.87708,0.87727,42000000.0
2006-01-31 03:15:00,0.87731,0.87749,0.87706,0.87738,52800000.0
2006-01-31 03:20:00,0.87748,0.87757,0.87744,0.87754,44600000.0
2006-01-31 03:25:00,0.87749,0.87761,0.87735,0.87746,60800000.0
2006-01-31 03:30:00,0.87759,0.87766,0.87751,0.87758,11200000.0
2006-01-31 03:35:00,0.87754,0.87782,0.87725,0.87743,59400000.0
2006-01-31 03:40:00,0.87758,0.87767,0.87748,0.87748,40000000.0
2006-01-31 03:45:00,0.87738,0.87744,0.87729,0.87729,11200000.0
2006-01-31 03:50:00,0.8772,0.8773,0.87576,0.87659,64000000.0
2006-01-31 03:55:00,0.87654,0.87671,0.87634,0.87669,55800000.0
2006-01-31 04:00:00,0.87673,0.87719,0.87566,0.87719,49600000.0
2006-01-31 04:05:00,0.87726,0.87727,0.87682,0.8771,45200000.0
2006-01-31 04:10:00,0.87699,0.87708,0.87647,0.8766,49600000.0
2006-01-31 04:15:00,0.87658,0.87658,0.87644,0.8765,53200000.0
2006-01-31 04:20:00,0.87642,0.87675,0.87628,0.87675,50000000.0
2006-01-31 04:25:00,0.87669,0.87669,0.8763,0.87642,71400000.0
2006-01-31 04:30:00,0.8765,0.87659,0.87633,0.87645,43200000.0
2006-01-31 04:35:00,0.87639,0.87651,0.8761,0.8762,56400000.0
2006-01-31 04:40:00,0.87617,0.87654,0.87613,0.87654,41600000.0
2006-01-31 04:45:00,0.87651,0.87659,0.87634,0.87642,49000000.0
2006-01-31 04:50:00,0.87632,0.87696,0.87632,0.87674,50600000.0
2006-01-31 04:55:00,0.87679,0.87704,0.87598,0.87704,44800000.0
2006-01-31 05:00:00,0.87708,0.87718,0.87687,0.87706,54400000.0
2006-01-31 05:05:00,0.87702,0.87702,0.87679,0.87684,49600000.0
2006-01-31 05:10:00,0.87697,0.87706,0.8767,0.87675,35200000.0
2006-01-31 05:15:00,0.87673,0.87706,0.87662,0.87703,56000000.0
2006-01-31 05:20:00,0.87704,0.87704,0.8765,0.87653,32000000.0
2006-01-31 05:25:00,0.87663,0.87663,0.87615,0.87626,89600000.0
2006-01-31 05:30:00,0.87626,0.87636,0.87626,0.87636,14400000.0
2006-01-31 05:35:00,0.8763,0.87633,0.87616,0.87616,30400000.0
2006-01-31 05:40:00,0.87619,0.8764,0.87601,0.87604,43200000.0
2006-01-31 05:45:00,0.87602,0.87617,0.87584,0.87604,46400000.0
2006-01-31 05:50:00,0.87607,0.87609,0.87574,0.87574,27200000.0
2006-01-31 05:55:00,0.87591,0.87599,0.87587,0.87591,12800000.0
2006-01-31 06:00:00,0.87596,0.87624,0.87586,0.87622,20200000.0
2006-01-31 06:05:00,0.87626,0.87642,0.87593,0.87642,55400000.0
2006-01-31 06:10:00,0.87642,0.87644,0.87605,0.87628,46400000.0
2006-01-31 06:15:00,0.8762,0.8762,0.87586,0.87594,59200000.0
2006-01-31 06:20:00,0.87605,0.87637,0.87605,0.87629,27200000.0
2006-01-31 06:25:00,0.87616,0.87617,0.87589,0.8761,31400000.0
2006-01-31 06:30:00,0.87624,0.87642,0.8761,0.8761,30400000.0
2006-01-31 06:35:00,0.87604,0.87652,0.87599,0.87647,59200000.0
2006-01-31 06:40:00,0.87642,0.8766,0.87622,0.8765,72000000.0
2006-01-31 06:45:00,0.87639,0.87667,0.87638,0.87647,46800000.0
2006-01-31 06:50:00,0.87645,0.87679,0.87645,0.87655,57400000.0
2006-01-31 06:55:00,0.87659,0.87659,0.87638,0.87638,38400000.0
2006-01-31 07:00:00,0.87636,0.87677,0.87601,0.87646,66400000.0
2006-01-31 07:05:00,0.87627,0.87674,0.87594,0.87607,65600000.0
2006-01-31 07:10:00,0.87605,0.8768,0.87589,0.87666,64000000.0
2006-01-31 07:15:00,0.87655,0.87657,0.87633,0.8764,48000000.0
2006-01-31 07:20:00,0.87638,0.87665,0.87535,0.87657,64000000.0
2006-01-31 07:25:00,0.87645,0.87667,0.87631,0.87632,44200000.0
2006-01-31 07:30:00,0.87633,0.87649,0.87609,0.87609,55400000.0
2006-01-31 07:35:00,0.87615,0.87617,0.87601,0.87615,44800000.0
2006-01-31 07:40:00,0.87627,0.87627,0.87587,0.87588,73600000.0
2006-01-31 07:45:00,0.87597,0.87608,0.87557,0.87557,73800000.0
2006-01-31 07:50:00,0.87579,0.87587,0.87544,0.87563,69200000.0
2006-01-31 07:55:00,0.87544,0.87567,0.8752,0.87559,70400000.0
2006-01-31 08:00:00,0.8756,0.87566,0.87545,0.87545,46800000.0
2006-01-31 08:05:00,0.87526,0.87539,0.87508,0.87539,75600000.0
2006-01-31 08:10:00,0.87544,0.87571,0.8753,0.87548,93800000.0
2006-01-31 08:15:00,0.87543,0.87543,0.87492,0.87492,81400000.0
2006-01-31 08:20:00,0.87489,0.87489,0.87427,0.87458,94400000.0
2006-01-31 08:25:00,0.87474,0.87504,0.87474,0.87481,88000000.0
2006-01-31 08:30:00,0.87484,0.87511,0.87479,0.87507,82600000.0
2006-01-31 08:35:00,0.87503,0.87526,0.87437,0.87455,112000000.0
2006-01-31 08:40:00,0.8744,0.87477,0.87422,0.87473,83600000.0
2006-01-31 08:45:00,0.87468,0.87472,0.87449,0.87471,106000000.0
2006-01-31 08:50:00,0.87473,0.87486,0.87461,0.87486,160400000.0
2006-01-31 08:55:00,0.87479,0.87493,0.87465,0.87493,134600000.0
2006-01-31 09:00:00,0.87517,0.87528,0.87496,0.87518,146000000.0
2006-01-31 09:05:00,0.87521,0.87572,0.87498,0.87562,146000000.0
2006-01-31 09:10:00,0.87562,0.87573,0.87476,0.87567,86200000.0
2006-01-31 09:15:00,0.87567,0.87619,0.87565,0.87598,177600000.0
2006-01-31 09:20:00,0.87591,0.87596,0.87568,0.87594,173600000.0
2006-01-31 09:25:00,0.87594,0.87667,0.87594,0.87639,207800000.0
2006-01-31 09:30:00,0.87658,0.87658,0.87589,0.87594,144400000.0
2006-01-31 09:35:00,0.87601,0.87653,0.87594,0.87621,232200000.0
2006-01-31 09:40:00,0.8762,0.87645,0.87607,0.87614,158200000.0
2006-01-31 09:45:00,0.87597,0.87597,0.87506,0.87543,131200000.0
2006-01-31 09:50:00,0.87547,0.8756,0.87509,0.87527,279200000.0
2006-01-31 09:55:00,0.87528,0.87554,0.87429,0.87501,236400000.0
2006-01-31 10:00:00,0.8748,0.87512,0.87421,0.87433,268400000.0
2006-01-31 10:05:00,0.87429,0.87439,0.87333,0.87333,261800000.0
2006-01-31 10:10:00,0.87333,0.87368,0.87295,0.87368,197800000.0
2006-01-31 10:15:00,0.87375,0.87376,0.87306,0.87309,225400000.0
2006-01-31 10:20:00,0.87322,0.87408,0.87313,0.87408,202000000.0
2006-01-31 10:25:00,0.87413,0.87442,0.87405,0.87434,372000000.0
2006-01-31 10:30:00,0.87437,0.87454,0.87434,0.87452,200000000.0
2006-01-31 10:35:00,0.87453,0.87526,0.87452,0.87523,83600000.0
2006-01-31 10:40:00,0.8752,0.87545,0.87488,0.87545,104000000.0
2006-01-31 10:45:00,0.87566,0.876,0.87548,0.876,145400000.0
2006-01-31 10:50:00,0.87593,0.87654,0.87573,0.87641,134800000.0
2006-01-31 10:55:00,0.87634,0.87637,0.87583,0.87583,197000000.0
2006-01-31 11:00:00,0.87572,0.87593,0.87572,0.87593,84800000.0
2006-01-31 11:05:00,0.87593,0.87595,0.87556,0.8756,160400000.0
2006-01-31 11:10:00,0.87555,0.8757,0.87542,0.87549,235400000.0
2006-01-31 11:15:00,0.87545,0.87568,0.87519,0.87567,54400000.0
2006-01-31 11:35:00,0.8757,0.8757,0.87552,0.87559,127400000.0
2006-01-31 11:40:00,0.87557,0.87557,0.87506,0.87532,170000000.0
2006-01-31 11:45:00,0.87535,0.87564,0.87535,0.87564,171000000.0
2006-01-31 11:50:00,0.87569,0.87599,0.87569,0.87595,168800000.0
2006-01-31 11:55:00,0.87603,0.87649,0.87603,0.87632,237800000.0
2006-01-31 12:00:00,0.87633,0.87733,0.87628,0.87733,143800000.0
2006-01-31 12:05:00,0.87755,0.87774,0.8771,0.87715,92800000.0
2006-01-31 12:10:00,0.87703,0.87737,0.87702,0.87725,124800000.0
2006-01-31 12:15:00,0.87742,0.87761,0.87734,0.87761,206400000.0
2006-01-31 12:20:00,0.8777,0.87856,0.8777,0.87856,180600000.0
2006-01-31 12:25:00,0.87846,0.87854,0.87661,0.87693,252000000.0
2006-01-31 12:30:00,0.87794,0.87814,0.87696,0.87807,194000000.0
2006-01-31 12:35:00,0.87814,0.87839,0.87806,0.87839,164000000.0
2006-01-31 12:40:00,0.87843,0.87911,0.87834,0.87898,100600000.0
2006-01-31 12:45:00,0.879,0.87945,0.87889,0.87889,206400000.0
2006-01-31 12:50:00,0.87888,0.87925,0.87827,0.87898,81600000.0
2006-01-31 12:55:00,0.87903,0.87915,0.8786,0.8788,119200000.0
2006-01-31 13:00:00,0.87889,0.87903,0.8788,0.87894,103600000.0
2006-01-31 13:05:00,0.87899,0.87927,0.87899,0.87925,132200000.0
2006-01-31 13:10:00,0.87921,0.87932,0.87901,0.87904,121400000.0
2006-01-31 13:15:00,0.87903,0.87903,0.87886,0.87888,150800000.0
2006-01-31 13:20:00,0.87876,0.87957,0.87871,0.87937,158400000.0
2006-01-31 13:25:00,0.87948,0.87995,0.87948,0.87974,189600000.0
2006-01-31 13:30:00,0.87976,0.87979,0.87952,0.87969,107200000.0
2006-01-31 13:35:00,0.87965,0.87993,0.87945,0.87986,124000000.0
2006-01-31 13:40:00,0.87982,0.87986,0.87974,0.87976,38400000.0
2006-01-31 13:45:00,0.87985,0.87988,0.8795,0.87952,98600000.0
2006-01-31 13:50:00,0.87937,0.87957,0.87936,0.87941,85600000.0
2006-01-31 13:55:00,0.87937,0.8794,0.8789,0.8794,162600000.0
2006-01-31 14:00:00,0.87959,0.87959,0.87917,0.87933,109200000.0
2006-01-31 14:05:00,0.87925,0.8793,0.87893,0.8791,99600000.0
2006-01-31 14:10:00,0.87924,0.87924,0.87864,0.87882,121600000.0
2006-01-31 14:15:00,0.87884,0.8789,0.87872,0.87875,78400000.0
2006-01-31 14:20:00,0.87879,0.87879,0.87853,0.87853,124000000.0
2006-01-31 14:25:00,0.87854,0.8786,0.87802,0.87806,100800000.0
2006-01-31 14:30:00,0.87808,0.87846,0.87807,0.87846,65600000.0
2006-01-31 14:35:00,0.87838,0.87838,0.87786,0.87814,73600000.0
2006-01-31 14:40:00,0.87822,0.87884,0.87819,0.87867,52000000.0
2006-01-31 14:45:00,0.87863,0.87885,0.87855,0.87878,46400000.0
2006-01-31 14:50:00,0.87878,0.87885,0.87856,0.87868,54800000.0
2006-01-31 14:55:00,0.87873,0.87884,0.87838,0.87838,59200000.0
2006-01-31 15:00:00,0.87843,0.87871,0.8775,0.87821,67600000.0
2006-01-31 15:05:00,0.87831,0.87857,0.8776,0.87836,69800000.0
2006-01-31 15:10:00,0.87816,0.87833,0.87783,0.87812,51200000.0
2006-01-31 15:15:00,0.87801,0.87835,0.87793,0.87814,64200000.0
2006-01-31 15:20:00,0.87816,0.87826,0.87765,0.87807,68800000.0
2006-01-31 15:25:00,0.8781,0.87815,0.87783,0.87789,66000000.0
2006-01-31 15:30:00,0.87791,0.87828,0.87765,0.87791,57600000.0
2006-01-31 15:35:00,0.87797,0.87805,0.87764,0.87789,67200000.0
2006-01-31 15:40:00,0.87803,0.8781,0.87774,0.87788,66600000.0
2006-01-31 15:45:00,0.8779,0.87799,0.87779,0.87797,60800000.0
2006-01-31 15:50:00,0.87794,0.87794,0.87736,0.87745,69800000.0
2006-01-31 15:55:00,0.87761,0.87813,0.87761,0.87813,69600000.0
2006-01-31 16:00:00,0.8782,0.87891,0.87798,0.87861,67600000.0
2006-01-31 16:05:00,0.8787,0.87895,0.87861,0.87895,72000000.0
2006-01-31 16:10:00,0.87893,0.87907,0.8787,0.87907,68200000.0
2006-01-31 16:15:00,0.87912,0.87924,0.87896,0.87903,49600000.0
2006-01-31 16:20:00,0.87901,0.87934,0.87884,0.87934,68200000.0
2006-01-31 16:25:00,0.87936,0.87936,0.87893,0.87912,57600000.0
2006-01-31 16:30:00,0.87914,0.87918,0.87893,0.8791,62400000.0
2006-01-31 16:35:00,0.87911,0.87931,0.8786,0.87912,72400000.0
2006-01-31 16:40:00,0.8792,0.87936,0.87854,0.87854,69800000.0
2006-01-31 16:45:00,0.87868,0.87884,0.87843,0.87858,75600000.0
2006-01-31 16:50:00,0.87849,0.87849,0.87805,0.87814,57600000.0
2006-01-31 16:55:00,0.87831,0.87872,0.8782,0.87842,65000000.0
2006-01-31 17:00:00,0.87842,0.8785,0.87779,0.87792,66400000.0
2006-01-31 17:05:00,0.87784,0.87801,0.87749,0.8777,62200000.0
2006-01-31 17:10:00,0.87778,0.87789,0.87728,0.87728,65400000.0
2006-01-31 17:15:00,0.87737,0.87749,0.87653,0.87739,67200000.0
2006-01-31 17:20:00,0.87768,0.87798,0.87749,0.87788,68200000.0
2006-01-31 17:25:00,0.87769,0.87809,0.87755,0.87799,59200000.0
2006-01-31 17:30:00,0.87813,0.8786,0.87806,0.8786,69200000.0
2006-01-31 17:35:00,0.87865,0.87919,0.87865,0.87902,64200000.0
2006-01-31 17:40:00,0.87889,0.87926,0.87858,0.87858,62400000.0
2006-01-31 17:45:00,0.87841,0.87865,0.87822,0.87822,53200000.0
2006-01-31 17:50:00,0.87827,0.87853,0.87798,0.87798,62400000.0
2006-01-31 17:55:00,0.87798,0.87802,0.8768,0.87698,60800000.0
2006-01-31 18:00:00,0.87734,0.87797,0.87722,0.87781,60200000.0
2006-01-31 18:05:00,0.87787,0.87795,0.87741,0.87757,67200000.0
2006-01-31 18:10:00,0.87763,0.87766,0.87702,0.87702,59000000.0
2006-01-31 18:15:00,0.87705,0.87719,0.8768,0.87689,64400000.0
2006-01-31 18:20:00,0.87689,0.87689,0.87648,0.8767,65600000.0
2006-01-31 18:25:00,0.87668,0.87747,0.87602,0.87679,67600000.0
2006-01-31 18:30:00,0.8766,0.87666,0.87615,0.87625,69200000.0
2006-01-31 18:35:00,0.87628,0.87648,0.87611,0.87614,56000000.0
2006-01-31 18:40:00,0.87623,0.87624,0.87556,0.87568,72000000.0
2006-01-31 18:45:00,0.87578,0.8762,0.87568,0.87579,53200000.0
2006-01-31 18:50:00,0.87585,0.87592,0.87485,0.87531,75200000.0
2006-01-31 18:55:00,0.87527,0.87566,0.87498,0.87542,64000000.0
2006-01-31 19:00:00,0.87547,0.87624,0.87544,0.87587,65000000.0
2006-01-31 19:05:00,0.87573,0.87596,0.87543,0.87566,68600000.0
2006-01-31 19:10:00,0.87558,0.87574,0.87518,0.87524,61000000.0
2006-01-31 19:15:00,0.87525,0.87533,0.87392,0.87522,57600000.0
2006-01-31 19:20:00,0.87496,0.87496,0.87409,0.87409,57000000.0
2006-01-31 19:25:00,0.87399,0.87473,0.87398,0.87473,55400000.0
2006-01-31 19:30:00,0.87468,0.87487,0.87429,0.87429,62200000.0
2006-01-31 19:35:00,0.87411,0.87439,0.87371,0.87421,60800000.0
2006-01-31 19:40:00,0.87431,0.87458,0.87406,0.87458,60200000.0
2006-01-31 19:45:00,0.87469,0.87477,0.87402,0.87438,70400000.0
2006-01-31 19:50:00,0.87409,0.87418,0.87369,0.8738,78400000.0
2006-01-31 19:55:00,0.87378,0.87408,0.87344,0.87377,54800000.0
2006-01-31 20:00:00,0.87356,0.87369,0.87335,0.87367,58600000.0
2006-01-31 20:05:00,0.87363,0.87369,0.87363,0.87367,9600000.0
2006-01-31 20:10:00,0.87358,0.87371,0.87345,0.87358,48000000.0
2006-01-31 20:15:00,0.8736,0.87367,0.87346,0.87357,52800000.0
2006-01-31 20:20:00,0.8735,0.87387,0.8735,0.87379,52200000.0
2006-01-31 20:25:00,0.87382,0.87393,0.87372,0.87372,47800000.0
2006-01-31 20:30:00,0.87374,0.87399,0.87343,0.87343,52200000.0
2006-01-31 20:35:00,0.8737,0.87404,0.87364,0.87403,46400000.0
2006-01-31 20:40:00,0.87442,0.87496,0.87435,0.87478,46800000.0
2006-01-31 20:45:00,0.87471,0.87499,0.87458,0.87462,69200000.0
2006-01-31 20:50:00,0.87462,0.87492,0.87458,0.87484,50000000.0
2006-01-31 20:55:00,0.87475,0.87475,0.87409,0.87409,52200000.0
2006-01-31 21:00:00,0.87413,0.8742,0.87374,0.87389,59600000.0
2006-01-31 21:05:00,0.8739,0.87437,0.8739,0.874,64000000.0
2006-01-31 21:10:00,0.87402,0.87403,0.87366,0.87386,56400000.0
2006-01-31 21:15:00,0.87396,0.87521,0.87394,0.87396,49600000.0
2006-01-31 21:20:00,0.87402,0.87705,0.87398,0.87705,60800000.0
2006-01-31 21:25:00,0.87715,0.87715,0.87659,0.87692,48000000.0
2006-01-31 21:30:00,0.87692,0.87801,0.87692,0.87733,54400000.0
2006-01-31 21:35:00,0.87745,0.87749,0.87696,0.87706,59200000.0
2006-01-31 21:40:00,0.87713,0.8777,0.8769,0.8769,54400000.0
2006-01-31 21:45:00,0.87671,0.87671,0.87589,0.87598,54400000.0
2006-01-31 21:50:00,0.87587,0.87595,0.87548,0.87589,48400000.0
2006-01-31 21:55:00,0.87582,0.87583,0.87526,0.87558,57600000.0
2006-01-31 22:00:00,0.87558,0.87558,0.87505,0.87523,51600000.0
2006-01-31 22:05:00,0.87519,0.87519,0.87448,0.87497,60800000.0
2006-01-31 22:10:00,0.87492,0.87492,0.87442,0.87457,49600000.0
2006-01-31 22:15:00,0.8747,0.87523,0.87442,0.87511,58600000.0
2006-01-31 22:20:00,0.87504,0.87513,0.87489,0.87507,33600000.0
2006-01-31 22:25:00,0.87509,0.87583,0.87509,0.87583,60800000.0
2006-01-31 22:30:00,0.87593,0.87597,0.87552,0.87576,49600000.0
2006-01-31 22:35:00,0.87581,0.87592,0.87575,0.87576,57600000.0
2006-01-31 22:40:00,0.87586,0.87589,0.87569,0.87572,24000000.0
2006-01-31 22:45:00,0.87565,0.87575,0.8754,0.87552,17000000.0
2006-01-31 22:50:00,0.87538,0.87545,0.87528,0.87539,28800000.0
2006-01-31 22:55:00,0.87543,0.8756,0.87532,0.87538,49600000.0
2006-01-31 23:00:00,0.87532,0.87558,0.8751,0.8755,67200000.0
2006-01-31 23:05:00,0.87557,0.87557,0.87543,0.87545,25600000.0
2006-01-31 23:10:00,0.8755,0.87559,0.87548,0.87552,29200000.0
2006-01-31 23:15:00,0.87542,0.8756,0.87451,0.87516,33600000.0
2006-01-31 23:20:00,0.87503,0.87529,0.87496,0.87529,35600000.0
2006-01-31 23:25:00,0.87527,0.87527,0.87511,0.87511,45600000.0
2006-01-31 23:30:00,0.87516,0.87529,0.87506,0.8751,54400000.0
2006-01-31 23:35:00,0.87506,0.8751,0.87497,0.875,32000000.0
2006-01-31 23:40:00,0.87496,0.87528,0.87487,0.87528,33600000.0
2006-01-31 23:45:00,0.87515,0.8755,0.87448,0.87542,58000000.0
2006-01-31 23:50:00,0.87534,0.87536,0.87503,0.87507,44800000.0
2006-01-31 23:55:00,0.87511,0.87513,0.87492,0.87499,35200000.0
2006-02-01 00:30:00,0.87603,0.87992,0.87603,0.87992,51200000.0
2006-02-01 00:35:00,0.87976,0.88031,0.87975,0.87988,49600000.0
2006-02-01 00:40:00,0.87988,0.88066,0.87922,0.87979,35200000.0
2006-02-01 00:45:00,0.87992,0.87992,0.8793,0.87941,51600000.0
2006-02-01 00:50:00,0.87947,0.87954,0.87912,0.87912,63200000.0
2006-02-01 00:55:00,0.87919,0.87927,0.87918,0.87919,22400000.0
2006-02-01 01:00:00,0.87934,0.87958,0.87923,0.87947,51600000.0
2006-02-01 01:05:00,0.87946,0.87946,0.87932,0.8794,17600000.0
2006-02-01 01:10:00,0.8793,0.8793,0.87875,0.87912,52800000.0
2006-02-01 01:15:00,0.87898,0.87911,0.87893,0.87903,42000000.0
2006-02-01 01:20:00,0.87907,0.87911,0.87889,0.87902,65600000.0
2006-02-01 01:25:00,0.87909,0.87914,0.87885,0.87893,40000000.0
2006-02-01 01:30:00,0.87878,0.87911,0.87803,0.8789,59200000.0
2006-02-01 01:35:00,0.87888,0.87931,0.87804,0.87927,32000000.0
2006-02-01 01:40:00,0.87923,0.87926,0.87905,0.87917,38400000.0
2006-02-01 01:45:00,0.87915,0.87916,0.87899,0.87912,30800000.0
2006-02-01 01:50:00,0.87909,0.87985,0.87906,0.87965,59600000.0
2006-02-01 01:55:00,0.87946,0.87963,0.87912,0.87942,63600000.0
2006-02-01 02:00:00,0.87936,0.87945,0.87918,0.8792,53200000.0
2006-02-01 02:05:00,0.87916,0.87946,0.8789,0.8794,67600000.0
2006-02-01 02:10:00,0.87943,0.87943,0.87886,0.87926,75000000.0
2006-02-01 02:15:00,0.87923,0.8794,0.87915,0.87917,50600000.0
2006-02-01 02:20:00,0.87912,0.87962,0.87908,0.87937,57000000.0
2006-02-01 02:25:00,0.8793,0.8793,0.87878,0.8791,42600000.0
2006-02-01 02:30:00,0.87928,0.87933,0.87878,0.87884,52800000.0
2006-02-01 02:35:00,0.87883,0.879,0.87832,0.87839,51200000.0
2006-02-01 02:40:00,0.87836,0.87886,0.87824,0.87884,54400000.0
2006-02-01 02:45:00,0.87893,0.8794,0.87893,0.87935,38400000.0
2006-02-01 02:50:00,0.87925,0.87987,0.87916,0.87987,39400000.0
2006-02-01 02:55:00,0.88016,0.88016,0.87945,0.87953,58000000.0
2006-02-01 03:00:00,0.87952,0.87952,0.87888,0.87912,57600000.0
2006-02-01 03:05:00,0.87911,0.87924,0.87886,0.87886,60800000.0
2006-02-01 03:10:00,0.87891,0.87927,0.87885,0.87911,59200000.0
2006-02-01 03:15:00,0.87928,0.87934,0.87912,0.87934,29600000.0
2006-02-01 03:20:00,0.87918,0.87936,0.87909,0.87936,42600000.0
2006-02-01 03:25:00,0.87939,0.87945,0.87916,0.87916,60800000.0
2006-02-01 03:30:00,0.87918,0.87943,0.87897,0.87917,56000000.0
2006-02-01 03:35:00,0.879,0.87932,0.879,0.87926,48000000.0
2006-02-01 03:40:00,0.87917,0.87945,0.87915,0.87916,57600000.0
2006-02-01 03:45:00,0.87914,0.87929,0.87903,0.87903,45200000.0
2006-02-01 03:50:00,0.87901,0.87934,0.87856,0.87928,38800000.0
2006-02-01 03:55:00,0.8793,0.87952,0.87923,0.87941,47400000.0
2006-02-01 04:00:00,0.87947,0.87956,0.87836,0.87931,38400000.0
2006-02-01 04:05:00,0.87921,0.87928,0.87896,0.87925,44800000.0
2006-02-01 04:10:00,0.8793,0.87943,0.87894,0.87918,59200000.0
2006-02-01 04:15:00,0.87931,0.87934,0.87895,0.87909,62200000.0
2006-02-01 04:20:00,0.8791,0.8791,0.87862,0.87886,53200000.0
2006-02-01 04:25:00,0.87885,0.87914,0.87881,0.8789,46400000.0
2006-02-01 04:30:00,0.87894,0.87901,0.87844,0.87855,30400000.0
2006-02-01 04:35:00,0.87841,0.87876,0.87829,0.87842,53600000.0
2006-02-01 04:40:00,0.87854,0.87886,0.87854,0.87882,43200000.0
2006-02-01 04:50:00,0.87887,0.87895,0.87858,0.8787,51200000.0
2006-02-01 04:55:00,0.87874,0.87891,0.87793,0.87878,32400000.0
2006-02-01 05:00:00,0.87881,0.87886,0.87853,0.87873,52800000.0
2006-02-01 05:05:00,0.87886,0.87907,0.87879,0.87903,61200000.0
2006-02-01 05:10:00,0.87892,0.879,0.8788,0.87896,44800000.0
2006-02-01 05:15:00,0.87894,0.87927,0.8788,0.87904,44800000.0
2006-02-01 05:20:00,0.87902,0.8793,0.87897,0.87897,60800000.0
2006-02-01 05:25:00,0.87899,0.87903,0.87884,0.87903,68800000.0
2006-02-01 05:30:00,0.87895,0.87917,0.87891,0.8791,45800000.0
2006-02-01 05:35:00,0.8791,0.87921,0.87905,0.87909,35200000.0
2006-02-01 05:40:00,0.87891,0.87904,0.8789,0.87904,11600000.0
2006-02-01 05:45:00,0.87906,0.87914,0.87902,0.8791,12800000.0
2006-02-01 05:50:00,0.87912,0.87912,0.87892,0.87892,14400000.0
2006-02-01 05:55:00,0.87899,0.87912,0.87896,0.87896,21200000.0
2006-02-01 06:00:00,0.87885,0.87885,0.87856,0.87869,30400000.0
2006-02-01 06:05:00,0.8789,0.87918,0.8788,0.87901,56400000.0
2006-02-01 06:10:00,0.87897,0.87897,0.87859,0.8788,60800000.0
2006-02-01 06:15:00,0.87885,0.87893,0.87867,0.87885,46400000.0
2006-02-01 06:20:00,0.87889,0.87889,0.87864,0.87872,30400000.0
2006-02-01 06:25:00,0.87873,0.87885,0.87859,0.87859,54400000.0
2006-02-01 06:30:00,0.8786,0.87879,0.87854,0.87879,26600000.0
2006-02-01 06:35:00,0.87876,0.87876,0.87854,0.8786,48000000.0
2006-02-01 06:40:00,0.87856,0.87879,0.87839,0.87861,56000000.0
2006-02-01 06:45:00,0.87856,0.87862,0.87839,0.87851,57000000.0
2006-02-01 06:50:00,0.87853,0.87907,0.8785,0.879,57600000.0
2006-02-01 06:55:00,0.87892,0.87892,0.87875,0.87884,40000000.0
2006-02-01 07:00:00,0.87886,0.87888,0.87818,0.87882,46200000.0
2006-02-01 07:05:00,0.87879,0.87898,0.87879,0.87884,55200000.0
2006-02-01 07:10:00,0.87881,0.87892,0.87857,0.87869,64000000.0
2006-02-01 07:15:00,0.87856,0.8786,0.87844,0.8786,51600000.0
2006-02-01 07:20:00,0.87859,0.87869,0.8775,0.87853,64800000.0
2006-02-01 07:25:00,0.87828,0.87843,0.87809,0.87832,54400000.0
2006-02-01 07:30:00,0.87848,0.87848,0.87831,0.8784,45200000.0
2006-02-01 07:35:00,0.87847,0.87847,0.87824,0.87838,56000000.0
2006-02-01 07:40:00,0.87843,0.87846,0.87828,0.8783,52800000.0
2006-02-01 07:45:00,0.8783,0.87842,0.87811,0.87827,89600000.0
2006-02-01 07:50:00,0.87832,0.87841,0.87819,0.87832,54400000.0
2006-02-01 07:55:00,0.87832,0.87847,0.87806,0.87833,44800000.0
2006-02-01 08:00:00,0.87826,0.87839,0.87821,0.87831,25600000.0
2006-02-01 08:05:00,0.87827,0.87852,0.8782,0.87829,75200000.0
2006-02-01 08:10:00,0.87832,0.8786,0.87814,0.87854,43200000.0
2006-02-01 08:15:00,0.87843,0.87861,0.87832,0.87861,56000000.0
2006-02-01 08:20:00,0.87852,0.8786,0.87841,0.87841,59200000.0
2006-02-01 08:25:00,0.87835,0.87849,0.87808,0.87827,87800000.0
2006-02-01 08:30:00,0.87828,0.87853,0.87814,0.87851,76800000.0
2006-02-01 08:35:00,0.87837,0.87846,0.87813,0.8784,57400000.0
2006-02-01 08:40:00,0.87848,0.87863,0.87836,0.87851,83200000.0
2006-02-01 08:45:00,0.8783,0.87858,0.87812,0.87858,105600000.0
2006-02-01 08:50:00,0.87864,0.87864,0.87817,0.87821,91000000.0
2006-02-01 08:55:00,0.87818,0.87853,0.87804,0.87846,116800000.0
2006-02-01 09:00:00,0.8786,0.87945,0.87853,0.87918,146400000.0
2006-02-01 09:05:00,0.87932,0.87959,0.87914,0.87934,106000000.0
2006-02-01 09:10:00,0.87924,0.87976,0.87863,0.87961,85800000.0
2006-02-01 09:15:00,0.87972,0.88006,0.87966,0.88,177000000.0
2006-02-01 09:20:00,0.87994,0.88017,0.87973,0.87994,172200000.0
2006-02-01 09:25:00,0.87996,0.87997,0.87946,0.87951,209000000.0
2006-02-01 09:30:00,0.87933,0.87968,0.8791,0.87957,144800000.0
2006-02-01 09:35:00,0.87952,0.87978,0.87938,0.87949,231600000.0
2006-02-01 09:40:00,0.87948,0.87983,0.87941,0.87979,158400000.0
2006-02-01 09:45:00,0.87982,0.87982,0.879,0.879,131200000.0
2006-02-01 09:50:00,0.87909,0.87974,0.87889,0.87961,279800000.0
2006-02-01 09:55:00,0.87958,0.87993,0.87872,0.87993,237200000.0
2006-02-01 10:00:00,0.88027,0.88052,0.87958,0.87961,266600000.0
2006-02-01 10:05:00,0.87972,0.88047,0.87972,0.88024,260200000.0
2006-02-01 10:10:00,0.88031,0.88038,0.87952,0.87969,199200000.0
2006-02-01 10:15:00,0.87967,0.87968,0.87927,0.87937,227000000.0
2006-02-01 10:20:00,0.87937,0.87942,0.87921,0.87938,202000000.0
2006-02-01 10:25:00,0.87927,0.87984,0.87925,0.87984,372800000.0
2006-02-01 10:30:00,0.87984,0.88008,0.87964,0.8799,200800000.0
2006-02-01 10:35:00,0.87985,0.88016,0.87979,0.88004,101800000.0
2006-02-01 10:40:00,0.88002,0.88002,0.87951,0.87963,104600000.0
2006-02-01 10:45:00,0.87946,0.8798,0.87924,0.87976,145000000.0
2006-02-01 10:50:00,0.87968,0.88071,0.87951,0.88052,150800000.0
2006-02-01 10:55:00,0.88041,0.88081,0.88009,0.88054,196600000.0
2006-02-01 11:00:00,0.88044,0.88118,0.88036,0.88118,196400000.0
2006-02-01 11:05:00,0.88106,0.88139,0.88092,0.8813,160000000.0
2006-02-01 11:10:00,0.88119,0.88146,0.88113,0.88138,237200000.0
2006-02-01 11:15:00,0.88143,0.88165,0.8812,0.8812,62400000.0
2006-02-01 11:20:00,0.88141,0.88191,0.8814,0.88182,224800000.0
2006-02-01 11:25:00,0.88182,0.88182,0.88135,0.88157,172400000.0
2006-02-01 11:30:00,0.88165,0.8817,0.8814,0.88147,171200000.0
2006-02-01 11:35:00,0.88143,0.88152,0.88106,0.88128,206800000.0
2006-02-01 11:40:00,0.8813,0.88146,0.8812,0.8812,170000000.0
2006-02-01 11:45:00,0.88106,0.88142,0.88106,0.88113,172800000.0
2006-02-01 11:50:00,0.881,0.88103,0.88078,0.88087,168400000.0
2006-02-01 11:55:00,0.88082,0.88127,0.88082,0.88127,238200000.0
2006-02-01 12:00:00,0.8813,0.8813,0.88074,0.88113,144800000.0
2006-02-01 12:05:00,0.88113,0.88141,0.88101,0.88118,92600000.0
2006-02-01 12:10:00,0.88123,0.88164,0.88119,0.88137,123600000.0
2006-02-01 12:15:00,0.88175,0.88208,0.88175,0.88194,171600000.0
2006-02-01 12:20:00,0.88193,0.88209,0.88146,0.88146,198600000.0
2006-02-01 12:25:00,0.88139,0.88139,0.88039,0.8804,250000000.0
2006-02-01 12:30:00,0.8813,0.8816,0.88032,0.88158,192400000.0
2006-02-01 12:35:00,0.88163,0.88165,0.88119,0.88123,164800000.0
2006-02-01 12:40:00,0.88122,0.88123,0.88095,0.88101,85200000.0
2006-02-01 12:45:00,0.88101,0.88136,0.88086,0.88086,207200000.0
2006-02-01 12:50:00,0.88092,0.88141,0.88016,0.88093,106400000.0
2006-02-01 12:55:00,0.88115,0.88118,0.88055,0.88095,116000000.0
2006-02-01 13:00:00,0.88096,0.88097,0.88031,0.88031,102400000.0
2006-02-01 13:05:00,0.88031,0.88134,0.88029,0.88134,133600000.0
2006-02-01 13:10:00,0.88136,0.88184,0.88133,0.88133,114400000.0
2006-02-01 13:15:00,0.88139,0.8814,0.88116,0.88128,243400000.0
2006-02-01 13:20:00,0.88137,0.88179,0.88125,0.88161,158200000.0
2006-02-01 13:25:00,0.88158,0.88193,0.88146,0.88165,191200000.0
2006-02-01 13:30:00,0.88192,0.88226,0.8818,0.8822,107200000.0
2006-02-01 13:35:00,0.88227,0.88234,0.88188,0.88204,138000000.0
2006-02-01 13:40:00,0.88191,0.88197,0.88132,0.88138,155600000.0
2006-02-01 13:45:00,0.88154,0.88182,0.88142,0.88156,112400000.0
2006-02-01 13:50:00,0.88153,0.88155,0.88096,0.88102,102400000.0
2006-02-01 13:55:00,0.88106,0.88111,0.88083,0.8809,121600000.0
2006-02-01 14:00:00,0.88101,0.8811,0.88084,0.88085,81000000.0
2006-02-01 14:05:00,0.8808,0.88123,0.88069,0.88101,112200000.0
2006-02-01 14:10:00,0.88091,0.88096,0.88071,0.88096,121000000.0
2006-02-01 14:15:00,0.88092,0.88092,0.88024,0.88035,111200000.0
2006-02-01 14:20:00,0.88038,0.88069,0.8803,0.88039,124800000.0
2006-02-01 14:25:00,0.88041,0.88063,0.88033,0.88062,100800000.0
2006-02-01 14:30:00,0.8806,0.88085,0.8806,0.88081,41600000.0
2006-02-01 14:35:00,0.88083,0.88091,0.8806,0.88063,58600000.0
2006-02-01 14:40:00,0.88059,0.88108,0.88052,0.88092,51200000.0
2006-02-01 14:45:00,0.8809,0.88123,0.88079,0.88108,57600000.0
2006-02-01 14:50:00,0.88109,0.88121,0.88067,0.88079,67200000.0
2006-02-01 14:55:00,0.8808,0.88086,0.88066,0.88083,43200000.0
2006-02-01 15:00:00,0.88086,0.88093,0.87992,0.88081,66600000.0
2006-02-01 15:05:00,0.88091,0.88132,0.8806,0.88125,42000000.0
2006-02-01 15:10:00,0.88118,0.88163,0.88118,0.88134,52000000.0
2006-02-01 15:15:00,0.88146,0.8818,0.88117,0.88157,64000000.0
2006-02-01 15:20:00,0.88163,0.88212,0.88133,0.88173,65600000.0
2006-02-01 15:25:00,0.88176,0.8818,0.88131,0.8815,65400000.0
2006-02-01 15:30:00,0.8816,0.8819,0.88159,0.88178,57600000.0
2006-02-01 15:35:00,0.88192,0.88199,0.88183,0.88199,49000000.0
2006-02-01 15:40:00,0.88207,0.88255,0.88202,0.8823,54400000.0
2006-02-01 15:45:00,0.88245,0.88374,0.88231,0.88361,72400000.0
2006-02-01 15:50:00,0.88344,0.88352,0.88266,0.88269,70400000.0
2006-02-01 15:55:00,0.88279,0.88287,0.88235,0.8824,70400000.0
2006-02-01 16:00:00,0.8824,0.88267,0.8816,0.88246,67200000.0
2006-02-01 16:05:00,0.88274,0.88285,0.88224,0.88275,71400000.0
2006-02-01 16:10:00,0.88255,0.88257,0.88197,0.88206,68200000.0
2006-02-01 16:15:00,0.88201,0.8821,0.88094,0.882,62200000.0
2006-02-01 16:20:00,0.88197,0.88197,0.88153,0.88162,68200000.0
2006-02-01 16:25:00,0.8817,0.88221,0.88165,0.88221,43600000.0
2006-02-01 16:30:00,0.88222,0.88239,0.88197,0.88198,62200000.0
2006-02-01 16:35:00,0.88207,0.88228,0.8814,0.88223,71400000.0
2006-02-01 16:40:00,0.88215,0.88232,0.88187,0.88212,70400000.0
2006-02-01 16:45:00,0.88209,0.88218,0.88188,0.88199,76600000.0
2006-02-01 16:50:00,0.88201,0.88208,0.88068,0.88098,57600000.0
2006-02-01 16:55:00,0.8809,0.88096,0.88067,0.88086,65600000.0
2006-02-01 17:00:00,0.88062,0.88079,0.88022,0.88075,65000000.0
2006-02-01 17:05:00,0.88081,0.88101,0.87979,0.88019,61800000.0
2006-02-01 17:10:00,0.88016,0.88057,0.88006,0.88053,65600000.0
2006-02-01 17:15:00,0.88047,0.88084,0.88026,0.88081,67000000.0
2006-02-01 17:20:00,0.88085,0.88109,0.88067,0.88103,68800000.0
2006-02-01 17:25:00,0.88107,0.8813,0.88098,0.88119,58400000.0
2006-02-01 17:30:00,0.88104,0.88106,0.88067,0.88103,57600000.0
2006-02-01 17:35:00,0.88091,0.88119,0.88083,0.88106,64000000.0
2006-02-01 17:40:00,0.88099,0.8811,0.88054,0.88106,62400000.0
2006-02-01 17:45:00,0.8811,0.88173,0.8809,0.88169,70200000.0
2006-02-01 17:50:00,0.8817,0.88197,0.88162,0.88188,33600000.0
2006-02-01 17:55:00,0.88188,0.88223,0.8817,0.88174,60800000.0
2006-02-01 18:00:00,0.88173,0.88203,0.8815,0.88175,60800000.0
2006-02-01 18:05:00,0.88161,0.88201,0.88155,0.88197,54400000.0
2006-02-01 18:10:00,0.88188,0.88193,0.88135,0.88149,60000000.0
2006-02-01 18:15:00,0.88169,0.88169,0.88103,0.88132,64400000.0
2006-02-01 18:20:00,0.88119,0.88167,0.88095,0.88095,65600000.0
2006-02-01 18:25:00,0.88111,0.8816,0.88047,0.88114,75400000.0
2006-02-01 18:30:00,0.88119,0.88119,0.88019,0.88086,69200000.0
2006-02-01 18:35:00,0.88085,0.88105,0.88051,0.88057,55200000.0
2006-02-01 18:40:00,0.88064,0.88112,0.88034,0.8805,71800000.0
2006-02-01 18:45:00,0.88058,0.8807,0.88019,0.88034,48000000.0
2006-02-01 18:50:00,0.8803,0.8803,0.87889,0.87968,62800000.0
2006-02-01 18:55:00,0.87979,0.87993,0.87956,0.87962,64000000.0
2006-02-01 19:00:00,0.87967,0.88006,0.87956,0.88002,65600000.0
2006-02-01 19:05:00,0.87991,0.8801,0.8793,0.87956,68200000.0
2006-02-01 19:10:00,0.87935,0.87947,0.8791,0.8792,61200000.0
2006-02-01 19:15:00,0.87932,0.87967,0.87851,0.87948,57600000.0
2006-02-01 19:20:00,0.87968,0.87986,0.87962,0.87977,46400000.0
2006-02-01 19:25:00,0.87984,0.88004,0.87974,0.87986,44800000.0
2006-02-01 19:30:00,0.8799,0.88073,0.87958,0.88033,62800000.0
2006-02-01 19:35:00,0.88041,0.88065,0.88018,0.88029,60800000.0
2006-02-01 19:40:00,0.8802,0.88027,0.87977,0.88013,60800000.0
2006-02-01 19:45:00,0.88014,0.88034,0.87971,0.87971,69800000.0
2006-02-01 19:50:00,0.87963,0.87996,0.87939,0.87962,69200000.0
2006-02-01 19:55:00,0.87965,0.8799,0.87944,0.87944,58000000.0
2006-02-01 20:00:00,0.87932,0.87982,0.87919,0.87982,70400000.0
2006-02-01 20:05:00,0.87983,0.88001,0.87976,0.87976,43200000.0
2006-02-01 20:10:00,0.87983,0.87999,0.87976,0.87992,36200000.0
2006-02-01 20:15:00,0.87994,0.8801,0.87985,0.88009,69200000.0
2006-02-01 20:20:00,0.88001,0.88015,0.87973,0.87985,48000000.0
2006-02-01 20:25:00,0.87976,0.87995,0.87969,0.87975,61200000.0
2006-02-01 20:30:00,0.87979,0.87987,0.87949,0.87949,37200000.0
2006-02-01 20:35:00,0.87969,0.87979,0.87952,0.87966,51600000.0
2006-02-01 20:40:00,0.87974,0.87978,0.87965,0.87975,25600000.0
2006-02-01 20:45:00,0.87976,0.87984,0.87968,0.87983,42000000.0
2006-02-01 20:50:00,0.87986,0.87991,0.87956,0.87961,48000000.0
2006-02-01 20:55:00,0.87959,0.87966,0.87949,0.87953,52200000.0
2006-02-01 21:00:00,0.87961,0.87996,0.87957,0.87996,38400000.0
2006-02-01 21:05:00,0.87999,0.88051,0.87999,0.88017,51200000.0
2006-02-01 21:10:00,0.88018,0.88036,0.87998,0.88004,56400000.0
2006-02-01 21:15:00,0.88003,0.88085,0.87999,0.88062,49600000.0
2006-02-01 21:20:00,0.88057,0.88246,0.88046,0.88207,60800000.0
2006-02-01 21:25:00,0.882,0.88208,0.88169,0.88203,51600000.0
2006-02-01 21:30:00,0.8821,0.88219,0.88196,0.88202,46400000.0
2006-02-01 21:35:00,0.8821,0.88214,0.88134,0.88142,68200000.0
2006-02-01 21:40:00,0.88159,0.88163,0.88142,0.88151,54400000.0
2006-02-01 21:45:00,0.88139,0.88159,0.88123,0.88159,54800000.0
2006-02-01 21:50:00,0.88166,0.88166,0.88103,0.88108,59200000.0
2006-02-01 21:55:00,0.88109,0.88154,0.88109,0.88141,45200000.0
2006-02-01 22:00:00,0.88139,0.88139,0.88112,0.88116,51200000.0
2006-02-01 22:05:00,0.8812,0.8815,0.88107,0.88145,45800000.0
2006-02-01 22:10:00,0.88145,0.88162,0.88134,0.88155,60800000.0
2006-02-01 22:15:00,0.88158,0.88158,0.88123,0.88149,59600000.0
2006-02-01 22:20:00,0.88133,0.88143,0.88124,0.88131,35200000.0
2006-02-01 22:25:00,0.88132,0.88146,0.88113,0.88127,49600000.0
2006-02-01 22:30:00,0.88131,0.88136,0.881,0.88134,38400000.0
2006-02-01 22:35:00,0.88132,0.88153,0.88129,0.88147,46400000.0
2006-02-01 22:40:00,0.88166,0.88186,0.88162,0.88171,35200000.0
2006-02-01 22:45:00,0.88173,0.8818,0.88141,0.88174,53200000.0
2006-02-01 22:50:00,0.88173,0.88176,0.88157,0.88168,42600000.0
2006-02-01 22:55:00,0.88167,0.88169,0.88146,0.88151,38800000.0
2006-02-01 23:00:00,0.8815,0.8815,0.88134,0.88142,38400000.0
2006-02-01 23:05:00,0.88143,0.88155,0.88136,0.88144,37200000.0
2006-02-01 23:10:00,0.8814,0.88147,0.88135,0.88146,29600000.0
2006-02-01 23:15:00,0.88152,0.88162,0.88147,0.88153,36800000.0
2006-02-01 23:20:00,0.8815,0.88162,0.88131,0.88157,39400000.0
2006-02-01 23:25:00,0.88152,0.88216,0.88147,0.88216,56200000.0
2006-02-01 23:30:00,0.8821,0.88294,0.88207,0.8827,53200000.0
2006-02-01 23:35:00,0.88262,0.88262,0.88224,0.88236,59200000.0
2006-02-01 23:40:00,0.88242,0.88242,0.88192,0.88212,59200000.0
2006-02-01 23:45:00,0.88196,0.88222,0.88111,0.88222,44800000.0
2006-02-01 23:50:00,0.88222,0.88227,0.88147,0.88148,56000000.0
2006-02-01 23:55:00,0.88146,0.88146,0.88103,0.8811,48400000.0
2006-02-02 00:20:00,0.8816,0.88207,0.8816,0.88202,25600000.0
2006-02-02 00:25:00,0.88203,0.8821,0.88175,0.88175,37800000.0
2006-02-02 00:30:00,0.88162,0.88219,0.88162,0.88208,57600000.0
2006-02-02 00:35:00,0.88203,0.88214,0.8818,0.8818,50000000.0
2006-02-02 00:40:00,0.88182,0.88193,0.88172,0.8818,38800000.0
2006-02-02 00:45:00,0.88173,0.88231,0.88163,0.88231,62400000.0
2006-02-02 00:50:00,0.88233,0.88255,0.88189,0.8823,62800000.0
2006-02-02 00:55:00,0.88221,0.88221,0.88197,0.88206,49600000.0
2006-02-02 01:00:00,0.88211,0.8822,0.88193,0.88205,51200000.0
2006-02-02 01:05:00,0.88213,0.88242,0.88209,0.88211,41000000.0
2006-02-02 01:10:00,0.88218,0.88255,0.88217,0.88243,32000000.0
2006-02-02 01:15:00,0.88254,0.88254,0.88216,0.88216,52200000.0
2006-02-02 01:20:00,0.88222,0.88245,0.88206,0.88245,48400000.0
2006-02-02 01:25:00,0.88249,0.88252,0.8823,0.8824,34000000.0
2006-02-02 01:30:00,0.88221,0.88225,0.88091,0.88193,59200000.0
2006-02-02 01:35:00,0.88189,0.88199,0.88064,0.88182,54800000.0
2006-02-02 01:40:00,0.88184,0.88205,0.88176,0.88199,46400000.0
2006-02-02 01:45:00,0.88202,0.88228,0.88191,0.88211,77600000.0
2006-02-02 01:50:00,0.88204,0.88266,0.88199,0.88258,60000000.0
2006-02-02 01:55:00,0.88241,0.88261,0.88241,0.88254,50000000.0
2006-02-02 02:00:00,0.88241,0.88251,0.88209,0.88232,41600000.0
2006-02-02 02:05:00,0.88224,0.88224,0.88184,0.88213,67600000.0
2006-02-02 02:10:00,0.88224,0.88228,0.8815,0.88193,60800000.0
2006-02-02 02:15:00,0.88205,0.88205,0.88158,0.88172,47400000.0
2006-02-02 02:20:00,0.88183,0.88204,0.88183,0.88198,63400000.0
2006-02-02 02:25:00,0.88198,0.88221,0.88198,0.88204,44800000.0
2006-02-02 02:30:00,0.88203,0.88225,0.88195,0.88225,35200000.0
2006-02-02 02:35:00,0.88222,0.88222,0.88206,0.88222,46400000.0
2006-02-02 02:40:00,0.88225,0.8823,0.88205,0.88208,41600000.0
2006-02-02 02:45:00,0.88208,0.88211,0.8817,0.88178,44800000.0
2006-02-02 02:50:00,0.88177,0.88198,0.88157,0.88184,62200000.0
2006-02-02 02:55:00,0.88194,0.88213,0.88193,0.88209,48800000.0
2006-02-02 03:00:00,0.88209,0.88233,0.88194,0.88202,57400000.0
2006-02-02 03:05:00,0.88204,0.88208,0.88187,0.882,38400000.0
2006-02-02 03:10:00,0.88207,0.88224,0.88196,0.88203,61800000.0
2006-02-02 03:15:00,0.88205,0.88205,0.88148,0.8817,53600000.0
2006-02-02 03:20:00,0.88164,0.88197,0.8815,0.88192,56000000.0
2006-02-02 03:25:00,0.88188,0.88189,0.88138,0.88138,69200000.0
2006-02-02 03:30:00,0.88159,0.88222,0.88147,0.882,56000000.0
2006-02-02 03:35:00,0.88186,0.88227,0.88165,0.88203,67200000.0
2006-02-02 03:40:00,0.88196,0.88203,0.88175,0.882,57600000.0
2006-02-02 03:45:00,0.88202,0.8822,0.88121,0.88193,48000000.0
2006-02-02 03:50:00,0.88187,0.88209,0.88131,0.88202,52800000.0
2006-02-02 03:55:00,0.88201,0.88201,0.88144,0.88144,61200000.0
2006-02-02 04:00:00,0.88139,0.88154,0.88051,0.88124,49600000.0
2006-02-02 04:05:00,0.88117,0.88117,0.88088,0.88114,33600000.0
2006-02-02 04:10:00,0.88122,0.88122,0.88081,0.88101,35200000.0
2006-02-02 04:15:00,0.88112,0.88123,0.88095,0.88104,50000000.0
2006-02-02 04:20:00,0.88106,0.88142,0.88101,0.88134,46400000.0
2006-02-02 04:25:00,0.88129,0.88129,0.88095,0.88096,60800000.0
2006-02-02 04:30:00,0.88097,0.881,0.88081,0.88081,33600000.0
2006-02-02 04:35:00,0.88086,0.88135,0.88086,0.88111,37200000.0
2006-02-02 04:40:00,0.88113,0.88131,0.88099,0.88131,32000000.0
2006-02-02 04:45:00,0.88124,0.88133,0.88092,0.88092,67600000.0
2006-02-02 04:50:00,0.88073,0.88107,0.8807,0.8807,52600000.0
2006-02-02 04:55:00,0.88077,0.88109,0.87996,0.88089,44800000.0
2006-02-02 05:00:00,0.88089,0.88123,0.88069,0.88118,65600000.0
2006-02-02 05:05:00,0.8812,0.88128,0.88107,0.88109,33600000.0
2006-02-02 05:10:00,0.88101,0.88112,0.88088,0.88102,50600000.0
2006-02-02 05:15:00,0.881,0.88102,0.88068,0.88093,55400000.0
2006-02-02 05:20:00,0.88102,0.88108,0.88097,0.88105,12800000.0
2006-02-02 05:25:00,0.88111,0.8815,0.88104,0.88145,48000000.0
2006-02-02 05:30:00,0.88151,0.88156,0.88138,0.88151,19200000.0
2006-02-02 05:40:00,0.88136,0.88145,0.88124,0.88133,54400000.0
2006-02-02 05:45:00,0.88126,0.88126,0.88099,0.88101,24400000.0
2006-02-02 05:50:00,0.88109,0.88109,0.88089,0.88101,41600000.0
2006-02-02 05:55:00,0.88115,0.88125,0.88108,0.8812,20800000.0
2006-02-02 06:00:00,0.88117,0.88135,0.88117,0.88133,9600000.0
2006-02-02 06:05:00,0.88137,0.88144,0.88127,0.88144,48400000.0
2006-02-02 06:10:00,0.88145,0.88181,0.88145,0.88149,54800000.0
2006-02-02 06:15:00,0.88157,0.88199,0.88157,0.88199,57000000.0
2006-02-02 06:20:00,0.88209,0.88237,0.88195,0.88231,40800000.0
2006-02-02 06:25:00,0.88237,0.88237,0.88191,0.88192,54800000.0
2006-02-02 06:30:00,0.88195,0.88212,0.88189,0.88212,56400000.0
2006-02-02 06:35:00,0.88224,0.88224,0.88181,0.88186,59600000.0
2006-02-02 06:40:00,0.88181,0.8819,0.88157,0.88173,72000000.0
2006-02-02 06:45:00,0.88164,0.88187,0.88155,0.88171,57600000.0
2006-02-02 06:50:00,0.88153,0.88212,0.88153,0.88211,57000000.0
2006-02-02 06:55:00,0.88193,0.88193,0.8817,0.88188,60800000.0
2006-02-02 07:00:00,0.88185,0.88185,0.88103,0.88172,64000000.0
2006-02-02 07:05:00,0.88185,0.88197,0.88183,0.88197,40000000.0
2006-02-02 07:10:00,0.8819,0.8819,0.88171,0.88177,27200000.0
2006-02-02 07:15:00,0.88187,0.88241,0.88187,0.88223,66400000.0
2006-02-02 07:20:00,0.88221,0.88233,0.88125,0.88218,64400000.0
2006-02-02 07:25:00,0.88205,0.88213,0.88195,0.8821,40800000.0
2006-02-02 07:30:00,0.88195,0.88256,0.88195,0.88251,45200000.0
2006-02-02 07:35:00,0.8825,0.8825,0.88216,0.8822,57600000.0
2006-02-02 07:40:00,0.88233,0.88237,0.88212,0.88221,74400000.0
2006-02-02 07:45:00,0.88237,0.88333,0.88213,0.88316,89000000.0
2006-02-02 07:50:00,0.88327,0.88337,0.88283,0.88306,69200000.0
2006-02-02 07:55:00,0.8831,0.88332,0.88229,0.88268,70800000.0
2006-02-02 08:00:00,0.88294,0.88322,0.88277,0.88322,59200000.0
2006-02-02 08:05:00,0.88318,0.8834,0.88307,0.88312,75200000.0
2006-02-02 08:10:00,0.88301,0.88309,0.88271,0.88302,94800000.0
2006-02-02 08:15:00,0.88305,0.88305,0.88281,0.88296,82600000.0
2006-02-02 08:20:00,0.88297,0.88305,0.88258,0.88295,70000000.0
2006-02-02 08:25:00,0.88305,0.88325,0.88291,0.88323,87800000.0
2006-02-02 08:30:00,0.88331,0.88331,0.88299,0.88312,94800000.0
2006-02-02 08:35:00,0.88315,0.88332,0.88301,0.88301,77200000.0
2006-02-02 08:40:00,0.88306,0.88332,0.8828,0.88288,83600000.0
2006-02-02 08:45:00,0.88292,0.8833,0.88283,0.88317,105400000.0
2006-02-02 08:50:00,0.88311,0.88321,0.88283,0.88284,158800000.0
2006-02-02 08:55:00,0.88292,0.88295,0.88267,0.8827,135200000.0
2006-02-02 09:00:00,0.88269,0.88276,0.88259,0.88276,145800000.0
2006-02-02 09:05:00,0.88273,0.88284,0.88243,0.88284,145400000.0
2006-02-02 09:10:00,0.88286,0.88317,0.88213,0.88302,86400000.0
2006-02-02 09:15:00,0.88291,0.88342,0.88291,0.88311,143800000.0
2006-02-02 09:20:00,0.8831,0.88356,0.8831,0.88356,172800000.0
2006-02-02 09:25:00,0.88359,0.88383,0.88351,0.88383,208200000.0
2006-02-02 09:30:00,0.88381,0.88399,0.88354,0.88375,145600000.0
2006-02-02 09:35:00,0.88379,0.88395,0.88341,0.88356,158800000.0
2006-02-02 09:40:00,0.88361,0.8838,0.88353,0.88356,157200000.0
2006-02-02 09:45:00,0.88342,0.8836,0.88302,0.88315,131400000.0
2006-02-02 09:50:00,0.88321,0.88336,0.88313,0.8833,279400000.0
2006-02-02 09:55:00,0.88335,0.88355,0.88244,0.88308,236200000.0
2006-02-02 10:00:00,0.88306,0.88309,0.88275,0.88294,267600000.0
2006-02-02 10:05:00,0.88299,0.88302,0.88239,0.88301,260600000.0
2006-02-02 10:10:00,0.88309,0.88364,0.88244,0.88332,212000000.0
2006-02-02 10:15:00,0.88327,0.88384,0.88327,0.88384,224800000.0
2006-02-02 10:20:00,0.88379,0.88402,0.88366,0.88376,200200000.0
2006-02-02 10:25:00,0.88389,0.88404,0.88371,0.88381,368600000.0
2006-02-02 10:30:00,0.88382,0.88404,0.88374,0.88404,152400000.0
2006-02-02 10:35:00,0.88409,0.8842,0.88383,0.88408,101600000.0
2006-02-02 10:40:00,0.88408,0.88449,0.88408,0.88444,104400000.0
2006-02-02 10:45:00,0.88436,0.88457,0.88403,0.88418,145400000.0
2006-02-02 10:50:00,0.88408,0.88484,0.884,0.88482,149800000.0
2006-02-02 10:55:00,0.88476,0.88482,0.88419,0.8843,196200000.0
2006-02-02 11:00:00,0.88444,0.88459,0.8843,0.88441,196200000.0
2006-02-02 11:05:00,0.88451,0.88478,0.88413,0.88469,160000000.0
2006-02-02 11:10:00,0.88466,0.88466,0.88418,0.88431,237200000.0
2006-02-02 11:15:00,0.88432,0.88433,0.8836,0.8836,61800000.0
2006-02-02 11:20:00,0.8837,0.88402,0.8837,0.88385,224400000.0
2006-02-02 11:25:00,0.88383,0.884,0.8837,0.88396,172400000.0
2006-02-02 11:30:00,0.88399,0.88415,0.88381,0.88406,171000000.0
2006-02-02 11:35:00,0.88415,0.88461,0.88415,0.8844,204000000.0
2006-02-02 11:40:00,0.88442,0.88473,0.88442,0.88473,150600000.0
2006-02-02 11:45:00,0.8849,0.88553,0.88487,0.88514,171000000.0
2006-02-02 11:50:00,0.88515,0.88535,0.88506,0.88518,169600000.0
2006-02-02 11:55:00,0.88513,0.88562,0.88499,0.88499,239200000.0
2006-02-02 12:00:00,0.885,0.88515,0.88486,0.88508,143800000.0
2006-02-02 12:05:00,0.88498,0.88517,0.88483,0.88517,92200000.0
2006-02-02 12:10:00,0.8852,0.88541,0.88498,0.88526,125200000.0
2006-02-02 12:15:00,0.88535,0.8854,0.88512,0.88527,205200000.0
2006-02-02 12:20:00,0.8853,0.8853,0.88507,0.88516,134400000.0
2006-02-02 12:25:00,0.88519,0.88523,0.88374,0.884,250400000.0
2006-02-02 12:30:00,0.88502,0.88532,0.88401,0.88507,193200000.0
2006-02-02 12:35:00,0.88517,0.88532,0.88512,0.88521,165200000.0
2006-02-02 12:40:00,0.88517,0.88543,0.88515,0.88518,99600000.0
2006-02-02 12:45:00,0.8852,0.88531,0.88496,0.88496,207200000.0
2006-02-02 12:50:00,0.88506,0.88553,0.88445,0.88504,108000000.0
2006-02-02 12:55:00,0.88514,0.88549,0.88509,0.88512,115600000.0
2006-02-02 13:00:00,0.88526,0.88532,0.88491,0.88517,102400000.0
2006-02-02 13:05:00,0.88501,0.88528,0.88488,0.88488,132800000.0
2006-02-02 13:10:00,0.88495,0.88512,0.88476,0.88502,115200000.0
2006-02-02 13:15:00,0.88504,0.88561,0.88491,0.8854,244600000.0
2006-02-02 13:20:00,0.88537,0.88573,0.88526,0.88564,158800000.0
2006-02-02 13:25:00,0.88561,0.8858,0.88554,0.88563,132800000.0
2006-02-02 13:30:00,0.88566,0.88604,0.88538,0.88571,106600000.0
2006-02-02 13:35:00,0.88572,0.88627,0.88567,0.88609,138000000.0
2006-02-02 13:40:00,0.886,0.88624,0.88589,0.886,157600000.0
2006-02-02 13:45:00,0.88618,0.88629,0.88608,0.88629,112400000.0
2006-02-02 13:50:00,0.88648,0.88656,0.88624,0.88641,102200000.0
2006-02-02 13:55:00,0.88649,0.88649,0.88617,0.88621,163000000.0
2006-02-02 14:00:00,0.88618,0.88622,0.8859,0.88615,119800000.0
2006-02-02 14:05:00,0.88635,0.88649,0.88627,0.88642,122600000.0
2006-02-02 14:10:00,0.88641,0.8865,0.88599,0.88619,122000000.0
2006-02-02 14:15:00,0.88624,0.88638,0.88594,0.88594,79800000.0
2006-02-02 14:20:00,0.88594,0.88605,0.88586,0.88595,104000000.0
2006-02-02 14:25:00,0.88601,0.88611,0.88534,0.88538,100800000.0
2006-02-02 14:30:00,0.88537,0.88575,0.88537,0.88548,65600000.0
2006-02-02 14:35:00,0.88549,0.8857,0.88537,0.88565,74400000.0
2006-02-02 14:40:00,0.88573,0.88584,0.88537,0.88545,61800000.0
2006-02-02 14:45:00,0.88538,0.88588,0.88512,0.88531,57600000.0
2006-02-02 14:50:00,0.88542,0.88569,0.88523,0.88557,52800000.0
2006-02-02 14:55:00,0.88564,0.88605,0.88558,0.88573,59600000.0
2006-02-02 15:00:00,0.88575,0.88592,0.8847,0.88522,67200000.0
2006-02-02 15:05:00,0.88523,0.88533,0.88464,0.88486,70400000.0
2006-02-02 15:10:00,0.88478,0.88565,0.88478,0.88551,51200000.0
2006-02-02 15:15:00,0.88541,0.8855,0.88508,0.88508,51600000.0
2006-02-02 15:20:00,0.88505,0.88509,0.88453,0.88491,49600000.0
2006-02-02 15:25:00,0.88491,0.88502,0.88454,0.88477,65600000.0
2006-02-02 15:30:00,0.88474,0.88554,0.8846,0.88491,57600000.0
2006-02-02 15:35:00,0.88493,0.88493,0.88451,0.88463,67200000.0
2006-02-02 15:40:00,0.88465,0.88514,0.88452,0.88501,67200000.0
2006-02-02 15:45:00,0.8852,0.88556,0.88498,0.88539,72000000.0
2006-02-02 15:50:00,0.88535,0.88551,0.88499,0.88539,69800000.0
2006-02-02 15:55:00,0.88563,0.88613,0.88563,0.88578,70400000.0
2006-02-02 16:00:00,0.88582,0.8864,0.88496,0.88593,67600000.0
2006-02-02 16:05:00,0.88618,0.88629,0.886,0.88615,72000000.0
2006-02-02 16:10:00,0.88606,0.88672,0.88604,0.88672,68800000.0
2006-02-02 16:15:00,0.88653,0.8872,0.88604,0.88708,49600000.0
2006-02-02 16:20:00,0.88696,0.88764,0.88695,0.88764,41600000.0
2006-02-02 16:25:00,0.88798,0.88798,0.88708,0.88742,57600000.0
2006-02-02 16:30:00,0.8877,0.88809,0.88752,0.88791,63000000.0
2006-02-02 16:35:00,0.88809,0.88811,0.88696,0.88759,72000000.0
2006-02-02 16:40:00,0.88769,0.88795,0.88751,0.88774,70400000.0
2006-02-02 16:45:00,0.88761,0.88785,0.88757,0.88769,76800000.0
2006-02-02 16:50:00,0.88763,0.88824,0.88758,0.88818,57600000.0
2006-02-02 16:55:00,0.88798,0.88804,0.88737,0.88739,65600000.0
2006-02-02 17:00:00,0.88731,0.88735,0.88657,0.88699,65600000.0
2006-02-02 17:05:00,0.88683,0.88683,0.88627,0.88662,62400000.0
2006-02-02 17:10:00,0.88664,0.88672,0.8857,0.88576,65800000.0
2006-02-02 17:15:00,0.88579,0.88579,0.88538,0.88567,67200000.0
2006-02-02 17:20:00,0.88585,0.88588,0.88433,0.88474,68800000.0
2006-02-02 17:25:00,0.88472,0.88493,0.88447,0.88448,58600000.0
2006-02-02 17:30:00,0.88482,0.88536,0.88482,0.88514,68600000.0
2006-02-02 17:35:00,0.88494,0.88504,0.88479,0.88503,63400000.0
2006-02-02 17:40:00,0.8852,0.88535,0.88486,0.88491,63200000.0
2006-02-02 17:45:00,0.88481,0.88492,0.88453,0.8846,70400000.0
2006-02-02 17:50:00,0.88468,0.8849,0.88458,0.8847,62800000.0
2006-02-02 17:55:00,0.88465,0.88515,0.88465,0.88515,60800000.0
2006-02-02 18:00:00,0.8852,0.88526,0.88494,0.88497,61200000.0
2006-02-02 18:05:00,0.88491,0.88504,0.88476,0.88499,67200000.0
2006-02-02 18:10:00,0.88494,0.88498,0.88467,0.8848,48000000.0
2006-02-02 18:15:00,0.8846,0.88473,0.88422,0.88433,63400000.0
2006-02-02 18:20:00,0.88431,0.88481,0.88428,0.88456,65600000.0
2006-02-02 18:25:00,0.88467,0.88526,0.88392,0.88526,67200000.0
2006-02-02 18:30:00,0.88528,0.88615,0.88495,0.88615,68800000.0
2006-02-02 18:35:00,0.88616,0.88625,0.88558,0.88577,63800000.0
2006-02-02 18:40:00,0.886,0.88623,0.88581,0.88581,71400000.0
2006-02-02 18:45:00,0.88563,0.88622,0.88563,0.88581,52800000.0
2006-02-02 18:50:00,0.88572,0.88582,0.8845,0.88519,76000000.0
2006-02-02 18:55:00,0.8853,0.88543,0.88487,0.8849,64400000.0
2006-02-02 19:00:00,0.88485,0.88533,0.88483,0.88521,66400000.0
2006-02-02 19:05:00,0.88515,0.88578,0.88476,0.88486,68800000.0
2006-02-02 19:10:00,0.88468,0.88492,0.88449,0.88452,60800000.0
2006-02-02 19:15:00,0.88461,0.88469,0.88364,0.88451,56800000.0
2006-02-02 19:20:00,0.88445,0.88445,0.88409,0.88416,44200000.0
2006-02-02 19:25:00,0.88424,0.88447,0.88402,0.88441,37800000.0
2006-02-02 19:30:00,0.88438,0.88455,0.88404,0.8845,65600000.0
2006-02-02 19:35:00,0.88447,0.8847,0.88447,0.88453,57200000.0
2006-02-02 19:40:00,0.88456,0.88534,0.88452,0.88531,60800000.0
2006-02-02 19:45:00,0.8852,0.8852,0.88473,0.88519,70400000.0
2006-02-02 19:50:00,0.88516,0.88548,0.88497,0.88523,69200000.0
2006-02-02 19:55:00,0.88539,0.88569,0.88519,0.88561,51200000.0
2006-02-02 20:00:00,0.88566,0.88586,0.88547,0.88586,57600000.0
2006-02-02 20:05:00,0.88579,0.88598,0.88578,0.88588,54800000.0
2006-02-02 20:10:00,0.88586,0.88617,0.88586,0.88589,41600000.0
2006-02-02 20:15:00,0.88589,0.88609,0.88581,0.88609,30400000.0
2006-02-02 20:20:00,0.88616,0.88646,0.88599,0.88646,65000000.0
2006-02-02 20:25:00,0.88646,0.88646,0.88611,0.88611,50000000.0
2006-02-02 20:30:00,0.88603,0.88618,0.88572,0.88584,36800000.0
2006-02-02 20:35:00,0.8861,0.88627,0.88605,0.88619,30400000.0
2006-02-02 20:40:00,0.88623,0.88635,0.88619,0.88619,21200000.0
2006-02-02 20:45:00,0.88621,0.88646,0.88621,0.88638,52800000.0
2006-02-02 20:50:00,0.88638,0.88646,0.88632,0.88642,35200000.0
2006-02-02 20:55:00,0.88635,0.88635,0.88595,0.88595,52800000.0
2006-02-02 21:00:00,0.88601,0.88607,0.88589,0.886,50600000.0
2006-02-02 21:05:00,0.88605,0.88608,0.88587,0.88587,27200000.0
2006-02-02 21:10:00,0.88591,0.88599,0.88583,0.88588,56000000.0
2006-02-02 21:15:00,0.88585,0.88591,0.88565,0.88565,38400000.0
2006-02-02 21:20:00,0.88562,0.88572,0.88541,0.88564,60800000.0
2006-02-02 21:25:00,0.88565,0.88567,0.8853,0.88562,48000000.0
2006-02-02 21:30:00,0.88554,0.88573,0.88541,0.88567,44800000.0
2006-02-02 21:35:00,0.88554,0.88564,0.88552,0.88552,16000000.0
2006-02-02 21:45:00,0.88541,0.88542,0.88533,0.88533,8000000.0
2006-02-02 21:50:00,0.88547,0.88552,0.88532,0.88539,40000000.0
2006-02-02 21:55:00,0.88538,0.8856,0.88535,0.8855,57600000.0
2006-02-02 22:00:00,0.88563,0.88576,0.88554,0.88569,51200000.0
2006-02-02 22:05:00,0.88569,0.88572,0.88556,0.8857,48800000.0
2006-02-02 22:10:00,0.8857,0.88586,0.88567,0.88586,60800000.0
2006-02-02 22:15:00,0.8859,0.88591,0.88559,0.88582,35200000.0
2006-02-02 22:20:00,0.88594,0.88594,0.88586,0.8859,8000000.0
2006-02-02 22:25:00,0.8858,0.8859,0.8858,0.88588,24000000.0
2006-02-02 22:30:00,0.8859,0.88598,0.88581,0.8859,36800000.0
2006-02-02 22:35:00,0.88596,0.88601,0.88579,0.88588,57600000.0
2006-02-02 22:40:00,0.88584,0.88613,0.88573,0.88604,22400000.0
2006-02-02 22:45:00,0.88606,0.88607,0.88565,0.88598,52800000.0
2006-02-02 22:50:00,0.88595,0.88604,0.88586,0.88586,40000000.0
2006-02-02 22:55:00,0.88578,0.88593,0.88574,0.8859,49600000.0
2006-02-02 23:00:00,0.88585,0.88591,0.8858,0.8858,10600000.0
2006-02-02 23:05:00,0.88583,0.8859,0.88562,0.8858,58000000.0
2006-02-02 23:10:00,0.88578,0.88584,0.88567,0.88577,49600000.0
2006-02-02 23:15:00,0.88576,0.8859,0.88472,0.88584,45800000.0
2006-02-02 23:20:00,0.88578,0.88587,0.88562,0.88575,60200000.0
2006-02-02 23:25:00,0.88577,0.88594,0.88567,0.88589,44800000.0
2006-02-02 23:30:00,0.8858,0.88611,0.88577,0.88603,66000000.0
2006-02-02 23:35:00,0.88611,0.88613,0.886,0.88613,48000000.0
2006-02-02 23:40:00,0.88618,0.8862,0.886,0.88604,26000000.0
2006-02-02 23:45:00,0.88573,0.8862,0.88492,0.8862,33600000.0
2006-02-02 23:50:00,0.8862,0.88639,0.88618,0.88628,43600000.0
2006-02-02 23:55:00,0.88622,0.8864,0.88608,0.88628,48800000.0
2006-02-03 00:20:00,0.88609,0.88635,0.88601,0.88633,48400000.0
2006-02-03 00:25:00,0.8862,0.88629,0.88615,0.88618,36800000.0
2006-02-03 00:30:00,0.88618,0.88619,0.88594,0.88606,51600000.0
2006-02-03 00:35:00,0.88601,0.88609,0.88593,0.88601,30600000.0
2006-02-03 00:40:00,0.88602,0.88647,0.88591,0.8864,35000000.0
2006-02-03 00:45:00,0.88653,0.88717,0.88627,0.88717,62400000.0
2006-02-03 00:50:00,0.88715,0.8872,0.88704,0.88706,24400000.0
2006-02-03 00:55:00,0.88706,0.88727,0.88706,0.88714,67200000.0
2006-02-03 01:00:00,0.88713,0.88729,0.88703,0.88723,41600000.0
2006-02-03 01:05:00,0.88731,0.88759,0.88731,0.88746,59000000.0
2006-02-03 01:10:00,0.88752,0.88773,0.88751,0.88754,32000000.0
2006-02-03 01:15:00,0.88759,0.88772,0.88751,0.88763,28200000.0
2006-02-03 01:20:00,0.8876,0.88783,0.88748,0.88781,52200000.0
2006-02-03 01:25:00,0.88779,0.88785,0.88747,0.88785,51600000.0
2006-02-03 01:30:00,0.88792,0.88824,0.8879,0.88811,33600000.0
2006-02-03 01:35:00,0.88831,0.88831,0.88681,0.88799,33600000.0
2006-02-03 01:40:00,0.88777,0.88789,0.88767,0.88773,44800000.0
2006-02-03 01:45:00,0.88749,0.88779,0.88727,0.88727,60800000.0
2006-02-03 01:50:00,0.88743,0.88805,0.88743,0.888,46800000.0
2006-02-03 01:55:00,0.88793,0.88799,0.88771,0.88784,49600000.0
2006-02-03 02:00:00,0.8877,0.88807,0.88769,0.88789,53600000.0
2006-02-03 02:05:00,0.88784,0.88793,0.88757,0.88774,67600000.0
2006-02-03 02:10:00,0.88768,0.88768,0.88707,0.88711,60800000.0
2006-02-03 02:15:00,0.88709,0.88709,0.88675,0.88675,48000000.0
2006-02-03 02:20:00,0.88657,0.88657,0.88615,0.88623,58000000.0
2006-02-03 02:25:00,0.88625,0.88636,0.88596,0.88619,59000000.0
2006-02-03 02:30:00,0.88621,0.88652,0.88601,0.8861,62400000.0
2006-02-03 02:35:00,0.88614,0.88657,0.88611,0.88656,54400000.0
2006-02-03 02:40:00,0.88657,0.88657,0.88606,0.88614,37200000.0
2006-02-03 02:45:00,0.88632,0.88656,0.88632,0.88633,59600000.0
2006-02-03 02:50:00,0.88636,0.88679,0.88628,0.88675,45800000.0
2006-02-03 02:55:00,0.88675,0.88704,0.8866,0.88704,57600000.0
2006-02-03 03:00:00,0.88708,0.88708,0.88681,0.88688,44600000.0
2006-02-03 03:05:00,0.88682,0.88682,0.88656,0.88656,49600000.0
2006-02-03 03:10:00,0.88658,0.88659,0.8863,0.88655,54800000.0
2006-02-03 03:15:00,0.88624,0.88642,0.8858,0.8858,52800000.0
2006-02-03 03:20:00,0.88568,0.8865,0.88567,0.88631,56000000.0
2006-02-03 03:25:00,0.88619,0.88628,0.88603,0.88612,60800000.0
2006-02-03 03:30:00,0.88635,0.88655,0.88614,0.88622,49600000.0
2006-02-03 03:35:00,0.88613,0.88628,0.88609,0.88628,36800000.0
2006-02-03 03:40:00,0.88631,0.88645,0.88611,0.88621,57600000.0
2006-02-03 03:45:00,0.88618,0.88642,0.88613,0.88633,54400000.0
2006-02-03 03:50:00,0.8864,0.88656,0.88585,0.88647,39800000.0
2006-02-03 03:55:00,0.88643,0.88648,0.88609,0.88621,56400000.0
2006-02-03 04:00:00,0.8862,0.88627,0.8862,0.88621,11200000.0
2006-02-03 04:05:00,0.88624,0.88635,0.88608,0.88619,28800000.0
2006-02-03 04:10:00,0.8864,0.88659,0.88623,0.88634,58600000.0
2006-02-03 04:15:00,0.88637,0.88675,0.88637,0.88641,49600000.0
2006-02-03 04:20:00,0.88655,0.88676,0.88649,0.88676,62800000.0
2006-02-03 04:25:00,0.88674,0.88679,0.88644,0.88646,60800000.0
2006-02-03 04:30:00,0.88658,0.88673,0.88647,0.88669,43200000.0
2006-02-03 04:35:00,0.88652,0.88672,0.88638,0.88638,52800000.0
2006-02-03 04:40:00,0.88646,0.88651,0.8862,0.88625,45200000.0
2006-02-03 04:45:00,0.88617,0.88637,0.88598,0.88598,67600000.0
2006-02-03 04:50:00,0.88581,0.88596,0.88548,0.88548,52800000.0
2006-02-03 04:55:00,0.88546,0.88585,0.88463,0.88585,33600000.0
2006-02-03 05:00:00,0.88593,0.88602,0.88564,0.88585,52800000.0
2006-02-03 05:05:00,0.88588,0.88588,0.88574,0.88587,9600000.0
2006-02-03 05:10:00,0.8857,0.88577,0.88565,0.88565,24000000.0
2006-02-03 05:15:00,0.88565,0.88592,0.88546,0.88585,44800000.0
2006-02-03 05:20:00,0.88582,0.88608,0.88566,0.88608,44800000.0
2006-02-03 05:25:00,0.88608,0.88617,0.88602,0.88608,68800000.0
2006-02-03 05:30:00,0.88605,0.88622,0.88605,0.88609,22400000.0
2006-02-03 05:35:00,0.88615,0.88615,0.88587,0.88592,35200000.0
2006-02-03 05:40:00,0.88592,0.88593,0.8857,0.88584,32000000.0
2006-02-03 05:45:00,0.88579,0.88585,0.88566,0.88584,43600000.0
2006-02-03 05:50:00,0.88583,0.88602,0.88573,0.88584,41600000.0
2006-02-03 05:55:00,0.88581,0.88595,0.88562,0.8859,60200000.0
2006-02-03 06:00:00,0.8859,0.88597,0.88578,0.8859,30800000.0
2006-02-03 06:05:00,0.88591,0.88591,0.88572,0.88586,38800000.0
2006-02-03 06:10:00,0.88577,0.8861,0.88577,0.88599,45200000.0
2006-02-03 06:15:00,0.88595,0.8863,0.88595,0.88629,45800000.0
2006-02-03 06:20:00,0.88626,0.88648,0.88614,0.88648,20800000.0
2006-02-03 06:25:00,0.88654,0.88654,0.88641,0.88648,19200000.0
2006-02-03 06:30:00,0.88646,0.88662,0.88627,0.88648,41600000.0
2006-02-03 06:35:00,0.88648,0.88674,0.88648,0.88674,22200000.0
2006-02-03 06:40:00,0.88662,0.88666,0.88644,0.88657,72000000.0
2006-02-03 06:45:00,0.8866,0.88673,0.88646,0.88658,57600000.0
2006-02-03 06:50:00,0.88652,0.88679,0.88643,0.88679,46800000.0
2006-02-03 06:55:00,0.88693,0.88706,0.8867,0.8867,51200000.0
2006-02-03 07:00:00,0.88674,0.88699,0.88628,0.88698,59200000.0
2006-02-03 07:05:00,0.88689,0.887,0.88688,0.88692,33600000.0
2006-02-03 07:10:00,0.88681,0.88688,0.8866,0.88672,38800000.0
2006-02-03 07:15:00,0.88666,0.8872,0.88666,0.8872,66000000.0
2006-02-03 07:20:00,0.88716,0.88725,0.8863,0.8872,54400000.0
2006-02-03 07:25:00,0.88713,0.88713,0.88695,0.88704,45200000.0
2006-02-03 07:30:00,0.88712,0.88739,0.88711,0.88724,56000000.0
2006-02-03 07:35:00,0.88724,0.8874,0.88724,0.88735,57600000.0
2006-02-03 07:40:00,0.88738,0.8876,0.88738,0.88748,37200000.0
2006-02-03 07:45:00,0.8875,0.88762,0.88736,0.88746,89600000.0
2006-02-03 07:50:00,0.88748,0.88754,0.88729,0.88753,68800000.0
2006-02-03 07:55:00,0.88752,0.88755,0.88718,0.88755,42000000.0
2006-02-03 08:00:00,0.88749,0.8877,0.88747,0.88755,47400000.0
2006-02-03 08:05:00,0.88758,0.8876,0.88747,0.88756,62400000.0
2006-02-03 08:10:00,0.88762,0.8877,0.8874,0.88758,94800000.0
2006-02-03 08:15:00,0.88749,0.88757,0.88728,0.88729,69800000.0
2006-02-03 08:20:00,0.88737,0.88737,0.88726,0.88729,16000000.0
2006-02-03 08:25:00,0.88732,0.88745,0.88713,0.88745,73000000.0
2006-02-03 08:30:00,0.88743,0.88766,0.88734,0.88763,80000000.0
2006-02-03 08:35:00,0.88762,0.8877,0.88722,0.8873,48000000.0
2006-02-03 08:40:00,0.88726,0.88728,0.88703,0.88727,68200000.0
2006-02-03 08:45:00,0.88723,0.88769,0.88709,0.88765,105600000.0
2006-02-03 08:50:00,0.88757,0.88762,0.88728,0.88728,78400000.0
2006-02-03 08:55:00,0.88736,0.88758,0.88732,0.88758,134400000.0
2006-02-03 09:00:00,0.88763,0.8877,0.88753,0.8877,123600000.0
2006-02-03 09:05:00,0.88775,0.88819,0.88774,0.88813,145000000.0
2006-02-03 09:10:00,0.88807,0.8884,0.8873,0.88819,86400000.0
2006-02-03 09:15:00,0.88818,0.88842,0.88814,0.88815,177600000.0
2006-02-03 09:20:00,0.88792,0.88816,0.88778,0.88809,111200000.0
2006-02-03 09:25:00,0.8881,0.88871,0.8881,0.88843,206800000.0
2006-02-03 09:30:00,0.88857,0.88857,0.88792,0.88827,147600000.0
2006-02-03 09:35:00,0.88829,0.88849,0.88797,0.88847,232000000.0
2006-02-03 09:40:00,0.88849,0.8889,0.88834,0.8889,158400000.0
2006-02-03 09:45:00,0.88891,0.88927,0.88874,0.88924,132000000.0
2006-02-03 09:50:00,0.88934,0.88966,0.88925,0.88953,280400000.0
2006-02-03 09:55:00,0.88954,0.88982,0.88788,0.88973,235600000.0
2006-02-03 10:00:00,0.88965,0.89021,0.88944,0.88963,267600000.0
2006-02-03 10:05:00,0.88961,0.88971,0.88918,0.88918,261200000.0
2006-02-03 10:10:00,0.88918,0.88924,0.88828,0.88885,108800000.0
2006-02-03 10:15:00,0.88893,0.88934,0.88884,0.88934,227000000.0
2006-02-03 10:20:00,0.8894,0.88983,0.88911,0.8896,201000000.0
2006-02-03 10:25:00,0.88956,0.88967,0.88928,0.88967,371200000.0
2006-02-03 10:30:00,0.88966,0.88994,0.88961,0.88979,200600000.0
2006-02-03 10:35:00,0.88989,0.89032,0.88978,0.89017,102400000.0
2006-02-03 10:40:00,0.89018,0.89025,0.88996,0.8901,104000000.0
2006-02-03 10:45:00,0.89019,0.89048,0.89014,0.89014,110600000.0
2006-02-03 10:50:00,0.8902,0.89047,0.89012,0.89021,102400000.0
2006-02-03 10:55:00,0.89025,0.89027,0.88995,0.88995,197000000.0
2006-02-03 11:00:00,0.88986,0.89018,0.88981,0.89018,197600000.0
2006-02-03 11:05:00,0.89012,0.8902,0.89002,0.89018,160000000.0
2006-02-03 11:10:00,0.89018,0.89028,0.88978,0.88978,236400000.0
2006-02-03 11:15:00,0.8899,0.8904,0.8899,0.89022,48000000.0
2006-02-03 11:20:00,0.89037,0.89037,0.89001,0.89027,225200000.0
2006-02-03 11:25:00,0.89034,0.89053,0.88997,0.89014,172000000.0
2006-02-03 11:30:00,0.88995,0.89002,0.88961,0.88981,169800000.0
2006-02-03 11:35:00,0.88979,0.88981,0.88957,0.88981,206800000.0
2006-02-03 11:40:00,0.88956,0.88956,0.88899,0.88927,170000000.0
2006-02-03 11:45:00,0.88925,0.88956,0.88924,0.88928,171600000.0
2006-02-03 11:50:00,0.88931,0.88936,0.88907,0.88919,169400000.0
2006-02-03 11:55:00,0.88918,0.88937,0.8891,0.88937,239200000.0
2006-02-03 12:00:00,0.88938,0.88988,0.88933,0.88977,144800000.0
2006-02-03 12:05:00,0.8898,0.88995,0.8897,0.8899,93200000.0
2006-02-03 12:10:00,0.88988,0.89009,0.88961,0.88981,124600000.0
2006-02-03 12:15:00,0.88984,0.89004,0.88955,0.88955,207200000.0
2006-02-03 12:20:00,0.88952,0.88985,0.88945,0.88983,128800000.0
2006-02-03 12:25:00,0.88982,0.88982,0.88866,0.88867,251600000.0
2006-02-03 12:30:00,0.88962,0.88962,0.88863,0.88955,193400000.0
2006-02-03 12:35:00,0.88937,0.88952,0.88918,0.88948,164200000.0
2006-02-03 12:40:00,0.88945,0.8895,0.88928,0.88941,86200000.0
2006-02-03 12:45:00,0.88914,0.88939,0.88889,0.88889,206400000.0
2006-02-03 12:50:00,0.88898,0.88923,0.88833,0.88923,107600000.0
2006-02-03 12:55:00,0.88929,0.8896,0.88922,0.88946,112000000.0
2006-02-03 13:00:00,0.88941,0.88944,0.8892,0.88928,89600000.0
2006-02-03 13:05:00,0.88922,0.88934,0.8886,0.8886,132800000.0
2006-02-03 13:10:00,0.88829,0.88848,0.88819,0.88836,117800000.0
2006-02-03 13:15:00,0.88843,0.88843,0.88788,0.88795,243800000.0
2006-02-03 13:20:00,0.88799,0.88835,0.88785,0.88826,158800000.0
2006-02-03 13:25:00,0.88807,0.88867,0.88778,0.88867,190400000.0
2006-02-03 13:30:00,0.88848,0.88889,0.88816,0.88875,107000000.0
2006-02-03 13:35:00,0.88878,0.88886,0.88846,0.88846,123600000.0
2006-02-03 13:40:00,0.88846,0.88848,0.88793,0.88807,129000000.0
2006-02-03 13:45:00,0.8881,0.88813,0.88738,0.88739,98600000.0
2006-02-03 13:50:00,0.8874,0.88789,0.88716,0.88764,102400000.0
2006-02-03 13:55:00,0.88768,0.88806,0.88766,0.888,162400000.0
2006-02-03 14:00:00,0.88812,0.88898,0.88812,0.88898,119400000.0
2006-02-03 14:05:00,0.88911,0.88919,0.88857,0.88857,110400000.0
2006-02-03 14:10:00,0.88849,0.88855,0.88811,0.88814,106000000.0
2006-02-03 14:15:00,0.88803,0.88828,0.88796,0.88811,109000000.0
2006-02-03 14:20:00,0.88808,0.88825,0.88785,0.88825,125200000.0
2006-02-03 14:25:00,0.88809,0.88827,0.88803,0.88803,67200000.0
2006-02-03 14:30:00,0.88802,0.8881,0.88773,0.88788,54400000.0
2006-02-03 14:35:00,0.88788,0.88829,0.88779,0.88826,57600000.0
2006-02-03 14:40:00,0.88824,0.88824,0.88789,0.88816,36800000.0
2006-02-03 14:45:00,0.88805,0.88849,0.88804,0.88826,57600000.0
2006-02-03 14:50:00,0.88828,0.88891,0.88828,0.88882,66400000.0
2006-02-03 14:55:00,0.88885,0.8891,0.88851,0.88851,59200000.0
2006-02-03 15:00:00,0.88854,0.88872,0.8884,0.8885,51600000.0
2006-02-03 15:05:00,0.88838,0.88877,0.88766,0.88843,71000000.0
2006-02-03 15:10:00,0.88834,0.88882,0.88819,0.88882,51000000.0
2006-02-03 15:15:00,0.889,0.88913,0.88879,0.88905,51200000.0
2006-02-03 15:20:00,0.88892,0.8891,0.8885,0.88877,70400000.0
2006-02-03 15:25:00,0.88881,0.88919,0.88846,0.88846,52200000.0
2006-02-03 15:30:00,0.88742,0.88985,0.88731,0.88985,57400000.0
2006-02-03 15:35:00,0.8904,0.89088,0.89009,0.89046,67200000.0
2006-02-03 15:40:00,0.89045,0.89086,0.8903,0.89086,67200000.0
2006-02-03 15:45:00,0.8909,0.89091,0.8888,0.88909,72000000.0
2006-02-03 15:50:00,0.88924,0.88992,0.88918,0.88964,70800000.0
2006-02-03 15:55:00,0.88967,0.8902,0.88891,0.8902,70400000.0
2006-02-03 16:00:00,0.89014,0.89027,0.88908,0.89014,67200000.0
2006-02-03 16:05:00,0.89069,0.89086,0.88983,0.88985,72000000.0
2006-02-03 16:10:00,0.88983,0.89037,0.88975,0.89037,68800000.0
2006-02-03 16:15:00,0.89059,0.89075,0.88963,0.89013,61800000.0
2006-02-03 16:20:00,0.88995,0.89036,0.88966,0.88997,68800000.0
2006-02-03 16:25:00,0.89017,0.89041,0.88952,0.8896,57600000.0
2006-02-03 16:30:00,0.88964,0.88964,0.88919,0.8896,61800000.0
2006-02-03 16:35:00,0.88975,0.88978,0.88863,0.88928,72000000.0
2006-02-03 16:40:00,0.88937,0.88976,0.88915,0.88971,70200000.0
2006-02-03 16:45:00,0.88979,0.8902,0.88952,0.8902,77200000.0
2006-02-03 16:50:00,0.88983,0.88983,0.88877,0.88883,58000000.0
2006-02-03 16:55:00,0.88892,0.88949,0.88879,0.8894,66000000.0
2006-02-03 17:00:00,0.88951,0.88979,0.88909,0.88963,66000000.0
2006-02-03 17:05:00,0.88956,0.88967,0.88904,0.88967,62400000.0
2006-02-03 17:10:00,0.88981,0.89021,0.88981,0.89009,65600000.0
2006-02-03 17:15:00,0.89008,0.89036,0.88945,0.88969,67200000.0
2006-02-03 17:20:00,0.88978,0.88995,0.88864,0.88928,68200000.0
2006-02-03 17:25:00,0.88927,0.88985,0.8892,0.88985,58600000.0
2006-02-03 17:30:00,0.88997,0.89021,0.88964,0.89007,68800000.0
2006-02-03 17:35:00,0.8898,0.8899,0.88936,0.88953,64000000.0
2006-02-03 17:40:00,0.8895,0.88951,0.88913,0.8894,61800000.0
2006-02-03 17:45:00,0.88945,0.88956,0.88878,0.88878,70400000.0
2006-02-03 17:50:00,0.88877,0.88923,0.88877,0.88904,49600000.0
2006-02-03 17:55:00,0.88895,0.88931,0.88888,0.8889,60800000.0
2006-02-03 18:00:00,0.88899,0.88953,0.88875,0.88928,60800000.0
2006-02-03 18:05:00,0.88911,0.88931,0.88887,0.88908,68000000.0
2006-02-03 18:10:00,0.88917,0.88951,0.88892,0.88909,59200000.0
2006-02-03 18:15:00,0.88916,0.8896,0.88914,0.88954,63400000.0
2006-02-03 18:20:00,0.8897,0.88977,0.88916,0.88931,65600000.0
2006-02-03 18:25:00,0.88932,0.88932,0.88757,0.8887,67200000.0
2006-02-03 18:30:00,0.88853,0.88889,0.88845,0.88861,68200000.0
2006-02-03 18:35:00,0.88856,0.88862,0.88785,0.88824,55400000.0
2006-02-03 18:40:00,0.88838,0.88838,0.8878,0.88827,72400000.0
2006-02-03 18:45:00,0.8882,0.88824,0.8878,0.88818,52200000.0
2006-02-03 18:50:00,0.88796,0.88829,0.88729,0.88803,75200000.0
2006-02-03 18:55:00,0.88811,0.88834,0.88799,0.88824,64000000.0
2006-02-03 19:00:00,0.88823,0.88852,0.88777,0.88792,66000000.0
2006-02-03 19:05:00,0.88793,0.88862,0.88784,0.88862,68800000.0
2006-02-03 19:10:00,0.88847,0.8886,0.88814,0.88818,60800000.0
2006-02-03 19:15:00,0.88833,0.88839,0.88734,0.88825,57000000.0
2006-02-03 19:20:00,0.88819,0.88892,0.88819,0.88884,46400000.0
2006-02-03 19:25:00,0.88902,0.88917,0.88873,0.88917,55400000.0
2006-02-03 19:30:00,0.88917,0.88944,0.88898,0.88911,67600000.0
2006-02-03 19:35:00,0.88909,0.88946,0.88909,0.88924,60800000.0
2006-02-03 19:40:00,0.88922,0.88948,0.88884,0.8889,60800000.0
2006-02-03 19:45:00,0.88884,0.88886,0.8882,0.88869,70800000.0
2006-02-03 19:50:00,0.88875,0.88914,0.88853,0.88911,69200000.0
2006-02-03 19:55:00,0.88922,0.88929,0.88874,0.88874,52800000.0
2006-02-03 20:00:00,0.88886,0.88909,0.88871,0.88909,21800000.0
2006-02-03 20:05:00,0.88909,0.88923,0.88908,0.88918,35200000.0
2006-02-03 20:10:00,0.88913,0.88934,0.88907,0.88924,38400000.0
2006-02-03 20:15:00,0.88928,0.88944,0.88921,0.88935,57600000.0
2006-02-03 20:20:00,0.88934,0.88945,0.8892,0.88934,41600000.0
2006-02-03 20:25:00,0.88936,0.88936,0.88901,0.88906,61800000.0
2006-02-03 20:30:00,0.88916,0.88916,0.8888,0.8888,52800000.0
2006-02-03 20:35:00,0.88911,0.88914,0.88911,0.88914,3200000.0
2006-02-03 20:40:00,0.88913,0.88917,0.88906,0.88917,33600000.0
2006-02-03 20:45:00,0.88894,0.88915,0.88891,0.88899,58000000.0
2006-02-03 20:50:00,0.88899,0.88924,0.88896,0.88924,48400000.0
2006-02-03 20:55:00,0.88918,0.88924,0.88894,0.88894,43200000.0
2006-02-03 21:00:00,0.88892,0.88892,0.88864,0.88883,33600000.0
2006-02-03 21:05:00,0.88877,0.88907,0.88875,0.88907,36800000.0
2006-02-03 21:10:00,0.88914,0.88914,0.88848,0.88879,31400000.0
2006-02-03 21:15:00,0.88881,0.88884,0.88872,0.88872,20800000.0
2006-02-03 21:20:00,0.88867,0.88884,0.88857,0.8887,60200000.0
2006-02-03 21:25:00,0.88858,0.88858,0.88784,0.88816,48000000.0
2006-02-03 21:30:00,0.88805,0.88807,0.8878,0.8879,44200000.0
2006-02-03 21:35:00,0.88794,0.88824,0.88785,0.88804,68800000.0
2006-02-03 21:40:00,0.888,0.8882,0.88782,0.8882,44000000.0
2006-02-03 21:45:00,0.88818,0.88819,0.88792,0.88795,45200000.0
2006-02-03 21:50:00,0.88803,0.88812,0.88791,0.88799,59200000.0
2006-02-03 21:55:00,0.88798,0.88827,0.88789,0.88827,57600000.0
2006-02-03 22:00:00,0.88827,0.8885,0.88817,0.88842,35600000.0
2006-02-03 22:05:00,0.88838,0.88838,0.88817,0.88832,34000000.0
2006-02-03 22:10:00,0.88822,0.88828,0.88821,0.88826,12800000.0
2006-02-03 22:15:00,0.88829,0.8884,0.88802,0.8884,59200000.0
2006-02-03 22:20:00,0.88833,0.88847,0.88833,0.88846,32400000.0
2006-02-03 22:25:00,0.88845,0.88855,0.88832,0.8885,48400000.0
2006-02-03 22:30:00,0.88848,0.88854,0.88835,0.88841,30400000.0
2006-02-03 22:35:00,0.88837,0.88839,0.88811,0.88829,46800000.0
2006-02-03 22:40:00,0.88836,0.88848,0.88834,0.88843,42000000.0
2006-02-03 22:45:00,0.88833,0.88846,0.88828,0.88846,16000000.0
2006-02-03 22:50:00,0.88847,0.8885,0.88826,0.8884,41600000.0
2006-02-03 22:55:00,0.88834,0.88839,0.88833,0.88836,12200000.0
2006-02-03 23:00:00,0.8883,0.8884,0.88808,0.88823,41000000.0
2006-02-03 23:05:00,0.88832,0.8884,0.88815,0.88817,46400000.0
2006-02-03 23:10:00,0.88817,0.88828,0.88811,0.88815,49000000.0
2006-02-03 23:15:00,0.88818,0.88843,0.88732,0.88814,36800000.0
2006-02-03 23:20:00,0.88808,0.88818,0.88793,0.88813,30400000.0
2006-02-03 23:30:00,0.88817,0.88832,0.88812,0.88821,40400000.0
2006-02-03 23:35:00,0.88822,0.88844,0.88822,0.88844,35200000.0
2006-02-03 23:40:00,0.88852,0.88854,0.88832,0.88842,46400000.0
2006-02-03 23:45:00,0.88828,0.88828,0.88811,0.88827,20800000.0
2006-02-03 23:50:00,0.88821,0.88826,0.88802,0.88808,35200000.0
2006-02-03 23:55:00,0.88805,0.88824,0.88785,0.88813,47400000.0
2006-02-06 00:10:00,0.88805,0.88805,0.88653,0.88663,26000000.0
2006-02-06 00:15:00,0.88655,0.88672,0.88648,0.88652,32400000.0
2006-02-06 00:20:00,0.88669,0.88678,0.88637,0.88637,20800000.0
2006-02-06 00:25:00,0.88658,0.88875,0.88658,0.88875,44800000.0
2006-02-06 00:35:00,0.88876,0.88885,0.88798,0.88812,38800000.0
2006-02-06 00:40:00,0.88833,0.88833,0.88733,0.88827,24000000.0
2006-02-06 00:45:00,0.88831,0.88853,0.88829,0.88853,40400000.0
2006-02-06 00:50:00,0.88854,0.88854,0.88808,0.88815,62800000.0
2006-02-06 00:55:00,0.88818,0.88824,0.88799,0.88799,58000000.0
2006-02-06 01:00:00,0.88805,0.88879,0.88794,0.88873,64400000.0
2006-02-06 01:05:00,0.88872,0.88882,0.88865,0.8887,29800000.0
2006-02-06 01:10:00,0.88879,0.88892,0.88853,0.88866,52800000.0
2006-02-06 01:15:00,0.88848,0.88867,0.88846,0.88867,19200000.0
2006-02-06 01:20:00,0.88866,0.88873,0.88853,0.88863,56000000.0
2006-02-06 01:25:00,0.88868,0.88873,0.88862,0.88871,24000000.0
2006-02-06 01:30:00,0.88867,0.88868,0.88817,0.88835,44800000.0
2006-02-06 01:40:00,0.88837,0.88861,0.88834,0.88861,43200000.0
2006-02-06 01:45:00,0.88866,0.88866,0.88822,0.88822,41600000.0
2006-02-06 01:50:00,0.88828,0.889,0.88828,0.889,35200000.0
2006-02-06 01:55:00,0.88919,0.8892,0.88874,0.88897,44800000.0
2006-02-06 02:00:00,0.88901,0.88907,0.8883,0.8883,52800000.0
2006-02-06 02:05:00,0.88826,0.88843,0.88799,0.88826,67200000.0
2006-02-06 02:10:00,0.88843,0.88849,0.88814,0.88831,48000000.0
2006-02-06 02:15:00,0.88827,0.88828,0.88791,0.88794,49600000.0
2006-02-06 02:20:00,0.88777,0.88777,0.88714,0.88746,53200000.0
2006-02-06 02:25:00,0.88752,0.88756,0.88724,0.88746,56800000.0
2006-02-06 02:30:00,0.88757,0.88757,0.88738,0.88746,47800000.0
2006-02-06 02:35:00,0.88744,0.88759,0.88696,0.88702,44800000.0
2006-02-06 02:40:00,0.88698,0.88753,0.88697,0.8875,54800000.0
2006-02-06 02:45:00,0.88748,0.88757,0.88747,0.88754,36800000.0
2006-02-06 02:50:00,0.88733,0.88737,0.88689,0.88727,40000000.0
2006-02-06 02:55:00,0.88732,0.88737,0.88716,0.88721,57600000.0
2006-02-06 03:00:00,0.88709,0.8872,0.88693,0.88699,58000000.0
2006-02-06 03:05:00,0.88692,0.88696,0.88664,0.88679,60800000.0
2006-02-06 03:10:00,0.88662,0.88678,0.8863,0.8863,54400000.0
2006-02-06 03:15:00,0.88625,0.88658,0.88618,0.88628,52800000.0
2006-02-06 03:20:00,0.88627,0.88627,0.88605,0.88618,56000000.0
2006-02-06 03:25:00,0.8861,0.88616,0.88548,0.88548,60800000.0
2006-02-06 03:30:00,0.88564,0.88611,0.88556,0.88611,61800000.0
2006-02-06 03:35:00,0.88591,0.88648,0.88591,0.88632,44200000.0
2006-02-06 03:40:00,0.88626,0.88651,0.88623,0.88641,38400000.0
2006-02-06 03:45:00,0.88645,0.8865,0.88613,0.88647,44800000.0
2006-02-06 03:50:00,0.88637,0.88638,0.88568,0.88633,51200000.0
2006-02-06 03:55:00,0.88627,0.88627,0.88598,0.88598,37200000.0
2006-02-06 04:00:00,0.88595,0.88608,0.88509,0.88582,41600000.0
2006-02-06 04:05:00,0.88578,0.88578,0.8849,0.88518,35600000.0
2006-02-06 04:10:00,0.8849,0.8849,0.88412,0.88425,64000000.0
2006-02-06 04:15:00,0.88423,0.88424,0.88355,0.88372,66000000.0
2006-02-06 04:20:00,0.88387,0.88388,0.8836,0.88378,62800000.0
2006-02-06 04:25:00,0.88375,0.88381,0.88296,0.88296,72000000.0
2006-02-06 04:30:00,0.88296,0.88303,0.88249,0.88249,49600000.0
2006-02-06 04:35:00,0.88248,0.8826,0.88169,0.88239,43200000.0
2006-02-06 04:40:00,0.88237,0.88237,0.88175,0.8823,35200000.0
2006-02-06 04:45:00,0.88226,0.88257,0.88217,0.88222,67200000.0
2006-02-06 04:50:00,0.88217,0.8822,0.88184,0.882,64200000.0
2006-02-06 04:55:00,0.88193,0.88227,0.88103,0.88224,33600000.0
2006-02-06 05:00:00,0.88219,0.88226,0.88192,0.88213,54400000.0
2006-02-06 05:05:00,0.88221,0.88284,0.88221,0.88259,67200000.0
2006-02-06 05:10:00,0.88269,0.88297,0.88246,0.88292,59200000.0
2006-02-06 05:15:00,0.88313,0.88318,0.88267,0.8831,55400000.0
2006-02-06 05:20:00,0.88326,0.88354,0.88293,0.88305,60200000.0
2006-02-06 05:25:00,0.88309,0.88343,0.88299,0.88324,90600000.0
2006-02-06 05:30:00,0.88317,0.88324,0.88301,0.88322,40000000.0
2006-02-06 05:35:00,0.88333,0.88336,0.88314,0.88333,53800000.0
2006-02-06 05:40:00,0.88348,0.88354,0.88332,0.88339,19200000.0
2006-02-06 05:45:00,0.88332,0.88376,0.88328,0.88376,41600000.0
2006-02-06 05:50:00,0.8837,0.88385,0.88363,0.88379,35200000.0
2006-02-06 05:55:00,0.8838,0.8841,0.88371,0.8841,51600000.0
2006-02-06 06:00:00,0.88401,0.88413,0.88392,0.88407,28800000.0
2006-02-06 06:05:00,0.88409,0.88455,0.88404,0.88449,56400000.0
2006-02-06 06:10:00,0.88442,0.88469,0.88415,0.88458,56000000.0
2006-02-06 06:20:00,0.88469,0.88469,0.88443,0.88444,38400000.0
2006-02-06 06:25:00,0.88451,0.88472,0.88438,0.88445,49000000.0
2006-02-06 06:30:00,0.88458,0.8847,0.88439,0.88455,46400000.0
2006-02-06 06:35:00,0.88459,0.88459,0.88441,0.88451,35600000.0
2006-02-06 06:40:00,0.88437,0.88455,0.88435,0.88448,40400000.0
2006-02-06 06:45:00,0.88434,0.88442,0.88429,0.88436,20800000.0
2006-02-06 06:50:00,0.88434,0.88441,0.88419,0.88419,36800000.0
2006-02-06 06:55:00,0.88421,0.88432,0.88412,0.88427,35200000.0
2006-02-06 07:00:00,0.88431,0.88437,0.88359,0.88426,51200000.0
2006-02-06 07:05:00,0.88426,0.88438,0.88425,0.88437,40000000.0
2006-02-06 07:10:00,0.88434,0.8845,0.88422,0.88432,64400000.0
2006-02-06 07:15:00,0.88429,0.88444,0.88429,0.88439,36600000.0
2006-02-06 07:20:00,0.88442,0.88445,0.88348,0.88442,64400000.0
2006-02-06 07:25:00,0.8843,0.88436,0.88411,0.88428,43200000.0
2006-02-06 07:30:00,0.88437,0.88437,0.88407,0.88407,43200000.0
2006-02-06 07:35:00,0.88416,0.88416,0.88385,0.88413,56000000.0
2006-02-06 07:40:00,0.88415,0.88415,0.88364,0.88373,73600000.0
2006-02-06 07:45:00,0.88377,0.88401,0.88376,0.88393,42000000.0
2006-02-06 07:50:00,0.88389,0.88417,0.88362,0.88407,68800000.0
2006-02-06 07:55:00,0.88406,0.88429,0.8838,0.88414,70800000.0
2006-02-06 08:00:00,0.88416,0.88436,0.88405,0.88414,59200000.0
2006-02-06 08:05:00,0.88407,0.88426,0.88386,0.88402,75000000.0
2006-02-06 08:10:00,0.884,0.88415,0.88366,0.88405,94400000.0
2006-02-06 08:15:00,0.88411,0.88425,0.88403,0.88419,83200000.0
2006-02-06 08:20:00,0.88421,0.88487,0.88398,0.88482,72000000.0
2006-02-06 08:25:00,0.88474,0.88477,0.88426,0.88439,86800000.0
2006-02-06 08:30:00,0.8843,0.8846,0.88399,0.88403,94800000.0
2006-02-06 08:35:00,0.88383,0.88383,0.8833,0.88358,91600000.0
2006-02-06 08:40:00,0.88357,0.88358,0.88336,0.88351,56000000.0
2006-02-06 08:45:00,0.88342,0.88375,0.88331,0.8836,106000000.0
2006-02-06 08:50:00,0.88365,0.88386,0.88361,0.88374,158600000.0
2006-02-06 08:55:00,0.88388,0.88434,0.88388,0.88434,133200000.0
2006-02-06 09:00:00,0.88442,0.88442,0.8839,0.88424,97000000.0
2006-02-06 09:05:00,0.88425,0.88449,0.88382,0.88439,145400000.0
2006-02-06 09:10:00,0.8844,0.88475,0.88355,0.88445,95400000.0
2006-02-06 09:15:00,0.88438,0.88506,0.88436,0.88506,176800000.0
2006-02-06 09:20:00,0.8851,0.88531,0.88478,0.88526,172000000.0
2006-02-06 09:25:00,0.88529,0.88529,0.88461,0.88495,208800000.0
2006-02-06 09:30:00,0.88488,0.88513,0.88473,0.88491,145600000.0
2006-02-06 09:35:00,0.8848,0.88531,0.88477,0.88516,232400000.0
2006-02-06 09:40:00,0.88508,0.88555,0.88508,0.8855,157200000.0
2006-02-06 09:45:00,0.88547,0.88558,0.88511,0.88522,130600000.0
2006-02-06 09:50:00,0.88523,0.88562,0.88523,0.88554,278800000.0
2006-02-06 09:55:00,0.88566,0.8858,0.88469,0.88554,236600000.0
2006-02-06 10:00:00,0.8854,0.88547,0.88506,0.88521,267000000.0
2006-02-06 10:05:00,0.88519,0.88586,0.88519,0.88575,260400000.0
2006-02-06 10:10:00,0.88581,0.88636,0.88515,0.8857,109200000.0
2006-02-06 10:15:00,0.8857,0.886,0.88537,0.88537,227000000.0
2006-02-06 10:20:00,0.88531,0.88566,0.88523,0.88566,202200000.0
2006-02-06 10:25:00,0.88577,0.88613,0.88574,0.88605,371000000.0
2006-02-06 10:30:00,0.88599,0.88615,0.88586,0.88596,199400000.0
2006-02-06 10:35:00,0.88594,0.88613,0.88576,0.88609,102400000.0
2006-02-06 10:40:00,0.88609,0.8866,0.88591,0.88643,104800000.0
2006-02-06 10:45:00,0.88656,0.88667,0.88612,0.88621,144800000.0
2006-02-06 10:50:00,0.88609,0.88643,0.88596,0.88634,155600000.0
2006-02-06 10:55:00,0.8864,0.88653,0.88597,0.88597,196400000.0
2006-02-06 11:00:00,0.88597,0.88634,0.88594,0.88629,197400000.0
2006-02-06 11:05:00,0.88624,0.88635,0.88613,0.88625,148200000.0
2006-02-06 11:10:00,0.88618,0.88618,0.88586,0.88587,110000000.0
2006-02-06 11:15:00,0.88604,0.88613,0.8859,0.8859,61800000.0
2006-02-06 11:20:00,0.88603,0.88603,0.88576,0.88578,223400000.0
2006-02-06 11:25:00,0.88579,0.886,0.88563,0.88574,170000000.0
2006-02-06 11:30:00,0.88556,0.88574,0.88552,0.88567,171600000.0
2006-02-06 11:35:00,0.88568,0.88594,0.88568,0.88576,206400000.0
2006-02-06 11:40:00,0.88576,0.88603,0.88575,0.88598,170000000.0
2006-02-06 11:45:00,0.88598,0.88601,0.8857,0.88601,116400000.0
2006-02-06 11:50:00,0.88595,0.88595,0.88575,0.88586,158400000.0
2006-02-06 11:55:00,0.88591,0.88612,0.8858,0.88603,239200000.0
2006-02-06 12:00:00,0.88606,0.88636,0.88587,0.88623,127400000.0
2006-02-06 12:05:00,0.88604,0.88617,0.88582,0.88598,92800000.0
2006-02-06 12:10:00,0.88589,0.88589,0.8856,0.8856,124800000.0
2006-02-06 12:15:00,0.88565,0.88642,0.88563,0.88642,207200000.0
2006-02-06 12:20:00,0.88668,0.88742,0.88657,0.88742,199200000.0
2006-02-06 12:25:00,0.88749,0.88749,0.88545,0.88593,250600000.0
2006-02-06 12:30:00,0.88694,0.88723,0.88594,0.88718,194400000.0
2006-02-06 12:35:00,0.88722,0.88734,0.88705,0.88725,163600000.0
2006-02-06 12:40:00,0.88716,0.88722,0.88693,0.88699,43200000.0
2006-02-06 12:45:00,0.88697,0.88731,0.88697,0.88709,205600000.0
2006-02-06 12:50:00,0.88706,0.88755,0.88641,0.88715,106600000.0
2006-02-06 12:55:00,0.8872,0.88748,0.88707,0.88742,112800000.0
2006-02-06 13:00:00,0.88744,0.88761,0.88714,0.88756,102400000.0
2006-02-06 13:05:00,0.88758,0.88758,0.88716,0.88732,93800000.0
2006-02-06 13:10:00,0.88732,0.88795,0.88732,0.88783,101600000.0
2006-02-06 13:15:00,0.88778,0.88784,0.88725,0.88725,244600000.0
2006-02-06 13:20:00,0.88738,0.88746,0.88698,0.88723,93200000.0
2006-02-06 13:25:00,0.88726,0.88761,0.88717,0.88729,190600000.0
2006-02-06 13:30:00,0.88728,0.88735,0.88703,0.88716,96000000.0
2006-02-06 13:35:00,0.88721,0.8876,0.88716,0.88756,137600000.0
2006-02-06 13:40:00,0.88745,0.88764,0.88745,0.88758,156600000.0
2006-02-06 13:45:00,0.88767,0.88788,0.88764,0.88772,112000000.0
2006-02-06 13:50:00,0.88761,0.88766,0.88702,0.88718,102800000.0
2006-02-06 13:55:00,0.88711,0.88751,0.88706,0.88735,131200000.0
2006-02-06 14:00:00,0.8874,0.88763,0.88726,0.88763,120400000.0
2006-02-06 14:05:00,0.88762,0.88764,0.8873,0.8873,81400000.0
2006-02-06 14:10:00,0.88728,0.88739,0.88696,0.88696,121400000.0
2006-02-06 14:15:00,0.88697,0.88767,0.88697,0.88754,110200000.0
2006-02-06 14:20:00,0.88751,0.88761,0.88717,0.88718,75600000.0
2006-02-06 14:25:00,0.88722,0.88734,0.88696,0.88715,99000000.0
2006-02-06 14:30:00,0.88719,0.88741,0.88712,0.88722,65600000.0
2006-02-06 14:35:00,0.8872,0.88723,0.88689,0.88723,73600000.0
2006-02-06 14:40:00,0.88721,0.88722,0.88692,0.88692,62400000.0
2006-02-06 14:45:00,0.88694,0.8874,0.88688,0.88728,46400000.0
2006-02-06 14:50:00,0.88714,0.88718,0.88695,0.88697,54400000.0
2006-02-06 14:55:00,0.88696,0.88699,0.88682,0.88682,27200000.0
2006-02-06 15:00:00,0.88711,0.88757,0.88611,0.88751,55400000.0
2006-02-06 15:05:00,0.88765,0.88772,0.88695,0.88717,70400000.0
2006-02-06 15:10:00,0.88718,0.88739,0.88693,0.88713,51600000.0
2006-02-06 15:15:00,0.88714,0.88714,0.88672,0.8868,64400000.0
2006-02-06 15:20:00,0.88679,0.88743,0.88679,0.88713,65600000.0
2006-02-06 15:25:00,0.88722,0.8879,0.88722,0.88744,65800000.0
2006-02-06 15:30:00,0.8876,0.88775,0.88746,0.88766,44800000.0
2006-02-06 15:35:00,0.88767,0.88777,0.8871,0.88777,67600000.0
2006-02-06 15:40:00,0.88772,0.88788,0.88734,0.88751,68000000.0
2006-02-06 15:45:00,0.88727,0.88727,0.88675,0.8868,72400000.0
2006-02-06 15:50:00,0.88709,0.88738,0.88674,0.88674,69800000.0
2006-02-06 15:55:00,0.88695,0.88706,0.88614,0.88627,70800000.0
2006-02-06 16:00:00,0.88652,0.88652,0.88482,0.88541,67200000.0
2006-02-06 16:05:00,0.88572,0.8865,0.88558,0.88615,72000000.0
2006-02-06 16:10:00,0.88611,0.88611,0.88562,0.88605,68800000.0
2006-02-06 16:15:00,0.88604,0.88634,0.88535,0.88618,62400000.0
2006-02-06 16:20:00,0.8865,0.88657,0.8858,0.88588,69200000.0
2006-02-06 16:25:00,0.88588,0.88588,0.88525,0.88577,60800000.0
2006-02-06 16:30:00,0.88564,0.88564,0.88506,0.88531,63200000.0
2006-02-06 16:35:00,0.88511,0.88549,0.88448,0.88521,72000000.0
2006-02-06 16:40:00,0.88525,0.88546,0.88502,0.88543,70800000.0
2006-02-06 16:45:00,0.88557,0.88663,0.88554,0.88639,77600000.0
2006-02-06 16:50:00,0.88634,0.8864,0.88554,0.88573,57600000.0
2006-02-06 16:55:00,0.88579,0.88625,0.88579,0.88617,54400000.0
2006-02-06 17:00:00,0.88608,0.88637,0.88586,0.88586,65400000.0
2006-02-06 17:05:00,0.88553,0.88572,0.88521,0.88547,62800000.0
2006-02-06 17:10:00,0.88545,0.88563,0.88491,0.88505,66000000.0
2006-02-06 17:15:00,0.88515,0.88584,0.88511,0.88541,67200000.0
2006-02-06 17:20:00,0.88533,0.88577,0.88533,0.88556,68200000.0
2006-02-06 17:25:00,0.88558,0.88596,0.88554,0.88576,46400000.0
2006-02-06 17:30:00,0.88584,0.8859,0.88568,0.8859,51600000.0
2006-02-06 17:35:00,0.88584,0.88614,0.88579,0.88579,64400000.0
2006-02-06 17:40:00,0.88583,0.88601,0.88573,0.88588,62400000.0
2006-02-06 17:45:00,0.88611,0.88629,0.88596,0.88605,70400000.0
2006-02-06 17:50:00,0.88615,0.88622,0.88594,0.88604,62800000.0
2006-02-06 17:55:00,0.88603,0.88625,0.88581,0.88594,60800000.0
2006-02-06 18:00:00,0.88606,0.88648,0.88568,0.88634,60800000.0
2006-02-06 18:05:00,0.88629,0.88645,0.88575,0.88579,67200000.0
2006-02-06 18:10:00,0.88577,0.88627,0.88574,0.88617,59200000.0
2006-02-06 18:15:00,0.88603,0.88613,0.8858,0.8859,64000000.0
2006-02-06 18:20:00,0.88589,0.886,0.88569,0.88591,65600000.0
2006-02-06 18:25:00,0.88585,0.88597,0.88425,0.88564,67000000.0
2006-02-06 18:30:00,0.88548,0.88548,0.88506,0.88543,68800000.0
2006-02-06 18:35:00,0.88537,0.88542,0.88511,0.88535,56000000.0
2006-02-06 18:40:00,0.88527,0.88555,0.88515,0.88519,72000000.0
2006-02-06 18:45:00,0.88516,0.88584,0.88516,0.88576,52200000.0
2006-02-06 18:50:00,0.88586,0.88596,0.88478,0.88584,75200000.0
2006-02-06 18:55:00,0.88594,0.88598,0.88567,0.88588,63400000.0
2006-02-06 19:00:00,0.88599,0.88619,0.88572,0.88604,66400000.0
2006-02-06 19:05:00,0.88608,0.88623,0.88563,0.88567,68800000.0
2006-02-06 19:10:00,0.88553,0.88668,0.88548,0.88662,61200000.0
2006-02-06 19:15:00,0.88661,0.88672,0.8863,0.88662,45200000.0
2006-02-06 19:20:00,0.88659,0.88688,0.88649,0.88654,57600000.0
2006-02-06 19:25:00,0.88674,0.88687,0.88659,0.88686,55400000.0
2006-02-06 19:30:00,0.88684,0.88692,0.8865,0.88675,62400000.0
2006-02-06 19:35:00,0.88674,0.8869,0.8863,0.88636,60800000.0
2006-02-06 19:40:00,0.88633,0.88646,0.88611,0.8864,61200000.0
2006-02-06 19:45:00,0.88667,0.88667,0.88603,0.88623,70800000.0
2006-02-06 19:50:00,0.8861,0.88658,0.8861,0.88642,68800000.0
2006-02-06 19:55:00,0.88646,0.88696,0.88633,0.88633,57600000.0
2006-02-06 20:00:00,0.88641,0.88645,0.88608,0.88644,53600000.0
2006-02-06 20:05:00,0.88638,0.88659,0.88635,0.88659,56400000.0
2006-02-06 20:10:00,0.88655,0.88705,0.88655,0.88699,48000000.0
2006-02-06 20:15:00,0.88701,0.8871,0.88659,0.88679,69800000.0
2006-02-06 20:20:00,0.8867,0.88738,0.8867,0.88738,65600000.0
2006-02-06 20:25:00,0.8873,0.88746,0.88682,0.88739,61800000.0
2006-02-06 20:30:00,0.8874,0.8876,0.88727,0.88727,25600000.0
2006-02-06 20:35:00,0.88752,0.88756,0.88707,0.88707,46400000.0
2006-02-06 20:40:00,0.88709,0.88714,0.88692,0.88701,48000000.0
2006-02-06 20:45:00,0.88682,0.88729,0.88679,0.8872,68800000.0
2006-02-06 20:50:00,0.88733,0.88746,0.88708,0.88716,61200000.0
2006-02-06 20:55:00,0.88721,0.88721,0.88686,0.88689,32000000.0
2006-02-06 21:00:00,0.88692,0.88692,0.88657,0.88657,33600000.0
2006-02-06 21:05:00,0.88648,0.8865,0.88619,0.88619,63400000.0
2006-02-06 21:10:00,0.88621,0.88632,0.88551,0.88625,32000000.0
2006-02-06 21:15:00,0.88631,0.88639,0.88609,0.88637,50000000.0
2006-02-06 21:20:00,0.88635,0.88639,0.88608,0.88609,31400000.0
2006-02-06 21:25:00,0.88602,0.88602,0.88587,0.88597,17600000.0
2006-02-06 21:30:00,0.88599,0.88604,0.88578,0.88578,45800000.0
2006-02-06 21:35:00,0.88584,0.8859,0.88562,0.88565,55400000.0
2006-02-06 21:40:00,0.88563,0.88577,0.88555,0.88576,32000000.0
2006-02-06 21:45:00,0.88577,0.88577,0.88555,0.88573,33600000.0
2006-02-06 21:50:00,0.88577,0.88577,0.88559,0.88564,20200000.0
2006-02-06 21:55:00,0.8857,0.88578,0.88538,0.88578,44800000.0
2006-02-06 22:00:00,0.8858,0.88584,0.8857,0.8857,22400000.0
2006-02-06 22:05:00,0.88581,0.88584,0.88571,0.88584,33600000.0
2006-02-06 22:10:00,0.88592,0.88624,0.88592,0.88623,19600000.0
2006-02-06 22:15:00,0.88623,0.88623,0.8859,0.88617,44800000.0
2006-02-06 22:20:00,0.88618,0.88618,0.88601,0.88611,28800000.0
2006-02-06 22:25:00,0.8861,0.8861,0.88591,0.88594,38400000.0
2006-02-06 22:30:00,0.88597,0.88612,0.88592,0.88596,43600000.0
2006-02-06 22:35:00,0.88594,0.8861,0.88586,0.88598,58800000.0
2006-02-06 22:40:00,0.88607,0.88612,0.88605,0.88607,35600000.0
2006-02-06 22:45:00,0.88594,0.88597,0.88568,0.88594,25600000.0
2006-02-06 22:50:00,0.88601,0.88633,0.88594,0.8862,36800000.0
2006-02-06 23:00:00,0.88613,0.88619,0.88591,0.88591,24000000.0
2006-02-06 23:05:00,0.88585,0.88593,0.88561,0.88587,33600000.0
2006-02-06 23:10:00,0.88585,0.88585,0.88572,0.88577,40000000.0
2006-02-06 23:15:00,0.88481,0.88598,0.88481,0.88592,22400000.0
2006-02-06 23:20:00,0.88576,0.88578,0.88537,0.88537,44800000.0
2006-02-06 23:25:00,0.88546,0.88556,0.88546,0.88552,32000000.0
2006-02-06 23:30:00,0.88549,0.8855,0.88539,0.88549,40000000.0
2006-02-06 23:35:00,0.88542,0.8855,0.88542,0.8855,11200000.0
2006-02-06 23:40:00,0.88548,0.8855,0.88538,0.88547,13200000.0
2006-02-06 23:45:00,0.88528,0.88557,0.88458,0.88553,46400000.0
2006-02-06 23:50:00,0.88554,0.88558,0.88553,0.88553,12800000.0
2006-02-06 23:55:00,0.88565,0.88565,0.88543,0.88556,24400000.0
2006-02-07 00:20:00,0.88563,0.88563,0.88551,0.88557,14400000.0
2006-02-07 00:25:00,0.88559,0.88564,0.88537,0.88539,30800000.0
2006-02-07 00:30:00,0.88536,0.88536,0.88495,0.88504,51200000.0
2006-02-07 00:35:00,0.88498,0.88508,0.8848,0.88495,41000000.0
2006-02-07 00:40:00,0.885,0.88516,0.88418,0.88508,44800000.0
2006-02-07 00:45:00,0.88513,0.88523,0.88494,0.88506,34600000.0
2006-02-07 00:50:00,0.88503,0.88508,0.88492,0.88496,50000000.0
2006-02-07 00:55:00,0.8849,0.88492,0.88453,0.88453,49600000.0
2006-02-07 01:00:00,0.88465,0.88474,0.88442,0.88459,49600000.0
2006-02-07 01:05:00,0.8846,0.88494,0.8846,0.88467,44800000.0
2006-02-07 01:10:00,0.88478,0.88529,0.88478,0.88524,44200000.0
2006-02-07 01:15:00,0.88521,0.88534,0.88506,0.88531,42600000.0
2006-02-07 01:20:00,0.88521,0.88526,0.88498,0.88516,44800000.0
2006-02-07 01:25:00,0.8851,0.88529,0.88495,0.88523,28200000.0
2006-02-07 01:30:00,0.88523,0.88534,0.88521,0.88534,27600000.0
2006-02-07 01:35:00,0.88542,0.88558,0.88441,0.88544,45200000.0
2006-02-07 01:40:00,0.88537,0.88554,0.88525,0.88548,54400000.0
2006-02-07 01:45:00,0.88563,0.88634,0.88555,0.88634,76200000.0
2006-02-07 01:50:00,0.88626,0.8866,0.88618,0.88648,59200000.0
2006-02-07 01:55:00,0.88628,0.88664,0.88623,0.88657,44800000.0
2006-02-07 02:00:00,0.88646,0.88665,0.88619,0.88632,52800000.0
2006-02-07 02:05:00,0.88624,0.88647,0.88592,0.88647,66600000.0
2006-02-07 02:10:00,0.88648,0.88648,0.8862,0.88637,67200000.0
2006-02-07 02:15:00,0.88639,0.88651,0.88628,0.8863,63400000.0
2006-02-07 02:20:00,0.88635,0.88649,0.88619,0.88627,60800000.0
2006-02-07 02:25:00,0.88621,0.88621,0.88604,0.88611,24000000.0
2006-02-07 02:30:00,0.88613,0.88616,0.88601,0.88607,25000000.0
2006-02-07 02:35:00,0.88603,0.88633,0.88592,0.88628,52800000.0
2006-02-07 02:40:00,0.88628,0.88659,0.88624,0.88641,53800000.0
2006-02-07 02:45:00,0.8864,0.88653,0.88634,0.88653,30400000.0
2006-02-07 02:50:00,0.88657,0.88665,0.88629,0.88665,22400000.0
2006-02-07 02:55:00,0.88654,0.88657,0.88621,0.88632,65600000.0
2006-02-07 03:00:00,0.88628,0.88642,0.88598,0.88642,46400000.0
2006-02-07 03:05:00,0.88644,0.88644,0.88599,0.88599,33600000.0
2006-02-07 03:10:00,0.88614,0.88638,0.88608,0.88627,54800000.0
2006-02-07 03:15:00,0.88637,0.88653,0.88621,0.88642,33600000.0
2006-02-07 03:20:00,0.88633,0.88642,0.88624,0.88641,56400000.0
2006-02-07 03:25:00,0.88671,0.88675,0.88655,0.88655,57600000.0
2006-02-07 03:30:00,0.88667,0.88701,0.88648,0.88669,61200000.0
2006-02-07 03:35:00,0.8865,0.88694,0.88648,0.88681,58600000.0
2006-02-07 03:40:00,0.88671,0.88681,0.88636,0.88648,57600000.0
2006-02-07 03:45:00,0.88634,0.88634,0.88589,0.88611,48000000.0
2006-02-07 03:50:00,0.88616,0.88623,0.88517,0.88589,64000000.0
2006-02-07 03:55:00,0.88591,0.88606,0.88572,0.88602,55400000.0
2006-02-07 04:00:00,0.88602,0.88632,0.88509,0.88632,29800000.0
2006-02-07 04:05:00,0.88635,0.88669,0.8863,0.88655,38400000.0
2006-02-07 04:10:00,0.88641,0.88676,0.88636,0.88676,48000000.0
2006-02-07 04:15:00,0.88674,0.88674,0.88636,0.88649,62200000.0
2006-02-07 04:20:00,0.88654,0.88707,0.88647,0.88707,27600000.0
2006-02-07 04:25:00,0.88685,0.88705,0.88671,0.88695,36800000.0
2006-02-07 04:30:00,0.88695,0.88715,0.88685,0.88703,59200000.0
2006-02-07 04:35:00,0.88698,0.88709,0.88685,0.88706,48000000.0
2006-02-07 04:40:00,0.88704,0.88708,0.88668,0.88707,51200000.0
2006-02-07 04:45:00,0.88701,0.88726,0.88687,0.88726,56000000.0
2006-02-07 04:50:00,0.88726,0.88732,0.88698,0.88698,52800000.0
2006-02-07 04:55:00,0.88706,0.88742,0.88618,0.88739,44800000.0
2006-02-07 05:00:00,0.88744,0.88744,0.88697,0.88697,65600000.0
2006-02-07 05:05:00,0.88701,0.88712,0.88688,0.88712,51200000.0
2006-02-07 05:10:00,0.88712,0.88714,0.88676,0.88697,46400000.0
2006-02-07 05:15:00,0.88697,0.88736,0.88681,0.88736,48400000.0
2006-02-07 05:20:00,0.88735,0.88739,0.88712,0.88732,44800000.0
2006-02-07 05:25:00,0.88736,0.88742,0.88719,0.88742,89000000.0
2006-02-07 05:30:00,0.88742,0.88764,0.88739,0.88742,41000000.0
2006-02-07 05:35:00,0.8874,0.88756,0.88725,0.88754,46800000.0
2006-02-07 05:40:00,0.88764,0.88776,0.88759,0.88768,33600000.0
2006-02-07 05:45:00,0.88751,0.88766,0.88734,0.88762,43200000.0
2006-02-07 05:50:00,0.88761,0.8878,0.88756,0.88768,27200000.0
2006-02-07 05:55:00,0.88767,0.88807,0.88767,0.88773,51200000.0
2006-02-07 06:00:00,0.88769,0.88773,0.88741,0.88757,40000000.0
2006-02-07 06:05:00,0.88758,0.88765,0.88734,0.88751,44800000.0
2006-02-07 06:10:00,0.88744,0.88755,0.88732,0.88755,35600000.0
2006-02-07 06:15:00,0.88746,0.8879,0.88746,0.8879,17000000.0
2006-02-07 06:20:00,0.8879,0.8879,0.88753,0.8876,35200000.0
2006-02-07 06:25:00,0.88775,0.88785,0.88751,0.88779,51600000.0
2006-02-07 06:30:00,0.88787,0.88793,0.88771,0.88772,32000000.0
2006-02-07 06:35:00,0.88778,0.88784,0.88766,0.88784,36000000.0
2006-02-07 06:40:00,0.8879,0.88798,0.88754,0.88769,58600000.0
2006-02-07 06:45:00,0.88757,0.88764,0.88744,0.88754,30400000.0
2006-02-07 06:50:00,0.88757,0.88764,0.88746,0.88755,48000000.0
2006-02-07 06:55:00,0.88751,0.88759,0.88741,0.88756,36800000.0
2006-02-07 07:00:00,0.88757,0.88758,0.88731,0.88741,17600000.0
2006-02-07 07:05:00,0.88738,0.88759,0.88738,0.88757,54800000.0
2006-02-07 07:10:00,0.88746,0.88757,0.88739,0.88754,35200000.0
2006-02-07 07:15:00,0.88748,0.88759,0.88742,0.88752,53200000.0
2006-02-07 07:20:00,0.8875,0.88752,0.88742,0.88752,24000000.0
2006-02-07 07:25:00,0.88758,0.88772,0.88758,0.88764,16000000.0
2006-02-07 07:30:00,0.88773,0.88773,0.88763,0.88767,21800000.0
2006-02-07 07:35:00,0.88771,0.88771,0.88747,0.88757,55400000.0
2006-02-07 07:40:00,0.88752,0.88769,0.88738,0.88753,73000000.0
2006-02-07 07:45:00,0.8876,0.8876,0.88739,0.88746,64400000.0
2006-02-07 07:50:00,0.88747,0.88751,0.88739,0.88747,42000000.0
2006-02-07 07:55:00,0.88753,0.88759,0.88718,0.88753,43200000.0
2006-02-07 08:00:00,0.88756,0.88786,0.88756,0.88786,33600000.0
2006-02-07 08:05:00,0.88783,0.88814,0.88783,0.88793,62400000.0
2006-02-07 08:10:00,0.88785,0.8879,0.88763,0.88786,93800000.0
2006-02-07 08:15:00,0.88785,0.88786,0.8876,0.88774,83200000.0
2006-02-07 08:20:00,0.88774,0.88795,0.88743,0.88789,94400000.0
2006-02-07 08:25:00,0.88793,0.88807,0.88782,0.88807,88000000.0
2006-02-07 08:30:00,0.88792,0.88792,0.88767,0.88774,94400000.0
2006-02-07 08:35:00,0.88764,0.88798,0.88755,0.88774,110200000.0
2006-02-07 08:40:00,0.88774,0.88808,0.88769,0.88797,83200000.0
2006-02-07 08:45:00,0.8879,0.88803,0.88777,0.88801,94000000.0
2006-02-07 08:50:00,0.88803,0.88807,0.88762,0.88776,157600000.0
2006-02-07 08:55:00,0.88773,0.88788,0.88751,0.88769,116800000.0
2006-02-07 09:00:00,0.88768,0.88794,0.88763,0.88777,146000000.0
2006-02-07 09:05:00,0.88766,0.88784,0.8874,0.8878,145600000.0
2006-02-07 09:10:00,0.88776,0.88795,0.88699,0.88792,78400000.0
2006-02-07 09:15:00,0.888,0.88822,0.88785,0.88822,176800000.0
2006-02-07 09:20:00,0.88821,0.88853,0.8881,0.88836,173200000.0
2006-02-07 09:25:00,0.88838,0.88854,0.88806,0.88841,207800000.0
2006-02-07 09:30:00,0.88858,0.8887,0.88835,0.88843,145600000.0
2006-02-07 09:35:00,0.88855,0.88873,0.88852,0.88857,233600000.0
2006-02-07 09:40:00,0.88853,0.88916,0.88853,0.889,158800000.0
2006-02-07 09:45:00,0.88898,0.88905,0.88847,0.88847,132000000.0
2006-02-07 09:50:00,0.88834,0.88919,0.88816,0.88911,281200000.0
2006-02-07 09:55:00,0.88906,0.8892,0.88875,0.88897,221200000.0
2006-02-07 10:00:00,0.88894,0.88916,0.88848,0.88868,264800000.0
2006-02-07 10:05:00,0.88869,0.88869,0.88794,0.88803,260600000.0
2006-02-07 10:10:00,0.8882,0.88821,0.88654,0.88781,213200000.0
2006-02-07 10:15:00,0.88784,0.88816,0.88782,0.88805,226600000.0
2006-02-07 10:20:00,0.88805,0.88805,0.88772,0.88772,202000000.0
2006-02-07 10:25:00,0.8877,0.88806,0.8877,0.88798,372400000.0
2006-02-07 10:30:00,0.88791,0.88864,0.88787,0.88856,201200000.0
2006-02-07 10:35:00,0.8885,0.88867,0.88838,0.88838,101600000.0
2006-02-07 10:40:00,0.88823,0.88885,0.88807,0.88864,104400000.0
2006-02-07 10:45:00,0.88867,0.88873,0.88766,0.8877,145400000.0
2006-02-07 10:50:00,0.88769,0.88769,0.88714,0.88728,149400000.0
2006-02-07 10:55:00,0.88711,0.88711,0.88594,0.88613,196600000.0
2006-02-07 11:00:00,0.88581,0.88599,0.88507,0.88507,197600000.0
2006-02-07 11:05:00,0.88499,0.8852,0.88475,0.88496,159800000.0
2006-02-07 11:10:00,0.88489,0.88499,0.88471,0.88474,237200000.0
2006-02-07 11:15:00,0.88471,0.88532,0.88465,0.88515,62400000.0
2006-02-07 11:20:00,0.88542,0.88601,0.8854,0.88593,223400000.0
2006-02-07 11:25:00,0.88581,0.88594,0.88547,0.88555,171600000.0
2006-02-07 11:30:00,0.88552,0.88565,0.88496,0.88548,172400000.0
2006-02-07 11:35:00,0.88542,0.88593,0.88524,0.8854,207200000.0
2006-02-07 11:40:00,0.88546,0.88565,0.88517,0.88551,170400000.0
2006-02-07 11:45:00,0.88554,0.88564,0.88523,0.88558,171200000.0
2006-02-07 11:50:00,0.88542,0.88544,0.88476,0.88506,168400000.0
2006-02-07 11:55:00,0.88506,0.88576,0.88506,0.88568,238800000.0
2006-02-07 12:00:00,0.8856,0.88578,0.88554,0.88561,110200000.0
2006-02-07 12:05:00,0.88562,0.88585,0.88558,0.88582,92800000.0
2006-02-07 12:10:00,0.88581,0.88588,0.88526,0.88526,84200000.0
2006-02-07 12:15:00,0.88514,0.88523,0.88496,0.88523,206200000.0
2006-02-07 12:20:00,0.88533,0.8854,0.88504,0.88522,198800000.0
2006-02-07 12:25:00,0.88501,0.88565,0.88432,0.88432,250800000.0
2006-02-07 12:30:00,0.88522,0.88536,0.88434,0.88515,194000000.0
2006-02-07 12:35:00,0.88528,0.88567,0.88518,0.88558,164200000.0
2006-02-07 12:40:00,0.88544,0.8855,0.88487,0.88544,100200000.0
2006-02-07 12:45:00,0.88552,0.88552,0.88497,0.88497,206800000.0
2006-02-07 12:50:00,0.88513,0.88533,0.88448,0.88518,106600000.0
2006-02-07 12:55:00,0.88527,0.88532,0.88476,0.88496,90000000.0
2006-02-07 13:00:00,0.88497,0.88519,0.88483,0.88483,102400000.0
2006-02-07 13:05:00,0.88479,0.88516,0.88473,0.88506,132800000.0
2006-02-07 13:10:00,0.88495,0.88519,0.88492,0.88515,78400000.0
2006-02-07 13:15:00,0.88507,0.88526,0.8849,0.88505,245400000.0
2006-02-07 13:20:00,0.88503,0.88541,0.88499,0.88519,158400000.0
2006-02-07 13:25:00,0.88522,0.88551,0.88488,0.88488,190400000.0
2006-02-07 13:30:00,0.88462,0.88497,0.88444,0.8848,107200000.0
2006-02-07 13:35:00,0.88476,0.88486,0.88462,0.88484,91200000.0
2006-02-07 13:40:00,0.88476,0.88506,0.88474,0.88475,157200000.0
2006-02-07 13:45:00,0.88479,0.88481,0.88437,0.88446,86400000.0
2006-02-07 13:50:00,0.88444,0.88478,0.88443,0.88458,49600000.0
2006-02-07 13:55:00,0.88469,0.88541,0.88469,0.88537,163000000.0
2006-02-07 14:00:00,0.88542,0.88601,0.88519,0.88599,119400000.0
2006-02-07 14:05:00,0.88609,0.88622,0.88578,0.88584,123600000.0
2006-02-07 14:10:00,0.88578,0.88599,0.88578,0.88599,86400000.0
2006-02-07 14:15:00,0.88605,0.88639,0.88586,0.88638,109800000.0
2006-02-07 14:20:00,0.88633,0.88671,0.88623,0.88632,124800000.0
2006-02-07 14:25:00,0.88624,0.88624,0.88578,0.88603,100600000.0
2006-02-07 14:30:00,0.88586,0.88607,0.88581,0.886,65600000.0
2006-02-07 14:35:00,0.88607,0.88616,0.88584,0.88584,73000000.0
2006-02-07 14:40:00,0.88589,0.88632,0.88587,0.88612,62400000.0
2006-02-07 14:45:00,0.88617,0.88628,0.88583,0.88598,58000000.0
2006-02-07 14:50:00,0.8861,0.88626,0.88581,0.88583,67200000.0
2006-02-07 14:55:00,0.88573,0.88603,0.88565,0.88584,59200000.0
2006-02-07 15:00:00,0.88582,0.88593,0.88558,0.88564,50600000.0
2006-02-07 15:05:00,0.8856,0.8856,0.88472,0.88553,70800000.0
2006-02-07 15:10:00,0.8855,0.88564,0.88538,0.88554,51200000.0
2006-02-07 15:15:00,0.88547,0.88563,0.88504,0.88554,62800000.0
2006-02-07 15:20:00,0.88555,0.88563,0.88476,0.88482,65600000.0
2006-02-07 15:25:00,0.8847,0.88486,0.88368,0.88368,71800000.0
2006-02-07 15:30:00,0.88375,0.8838,0.88324,0.88377,64000000.0
2006-02-07 15:35:00,0.88379,0.88415,0.88369,0.88393,67200000.0
2006-02-07 15:40:00,0.88396,0.8843,0.88355,0.88355,67200000.0
2006-02-07 15:45:00,0.88354,0.88367,0.8834,0.88356,72000000.0
2006-02-07 15:50:00,0.88367,0.88374,0.88343,0.88352,70400000.0
2006-02-07 15:55:00,0.88362,0.8837,0.88331,0.8837,70800000.0
2006-02-07 16:00:00,0.88367,0.88404,0.88286,0.88375,67600000.0
2006-02-07 16:05:00,0.88403,0.88419,0.8839,0.8839,72000000.0
2006-02-07 16:10:00,0.88397,0.88416,0.88379,0.88406,54400000.0
2006-02-07 16:15:00,0.88402,0.88415,0.88307,0.88392,62400000.0
2006-02-07 16:20:00,0.88391,0.88413,0.88382,0.88398,51200000.0
2006-02-07 16:25:00,0.88407,0.88428,0.88385,0.88394,58000000.0
2006-02-07 16:30:00,0.88392,0.88403,0.88382,0.88395,49000000.0
2006-02-07 16:35:00,0.88389,0.88477,0.88389,0.88448,60800000.0
2006-02-07 16:40:00,0.88451,0.88482,0.88428,0.88474,70400000.0
2006-02-07 16:45:00,0.88483,0.88501,0.88452,0.88478,76200000.0
2006-02-07 16:50:00,0.88469,0.8849,0.8846,0.88466,46400000.0
2006-02-07 16:55:00,0.88452,0.88511,0.88452,0.88502,66000000.0
2006-02-07 17:00:00,0.88483,0.88491,0.88434,0.8846,65400000.0
2006-02-07 17:05:00,0.88448,0.88464,0.88401,0.8843,62800000.0
2006-02-07 17:10:00,0.88429,0.88482,0.88429,0.88453,65000000.0
2006-02-07 17:15:00,0.88449,0.88483,0.884,0.88414,67200000.0
2006-02-07 17:20:00,0.88412,0.88433,0.8839,0.88433,52800000.0
2006-02-07 17:25:00,0.88437,0.88454,0.88418,0.88418,48000000.0
2006-02-07 17:30:00,0.88422,0.88435,0.88396,0.88435,68800000.0
2006-02-07 17:35:00,0.88421,0.8847,0.88421,0.88467,64000000.0
2006-02-07 17:40:00,0.88483,0.88503,0.88472,0.88472,62400000.0
2006-02-07 17:45:00,0.88475,0.88489,0.884,0.88446,70400000.0
2006-02-07 17:50:00,0.88464,0.88482,0.8843,0.88471,63200000.0
2006-02-07 17:55:00,0.88481,0.88529,0.88457,0.88518,68200000.0
2006-02-07 18:00:00,0.88498,0.88515,0.88449,0.88459,60200000.0
2006-02-07 18:05:00,0.88462,0.88502,0.88455,0.88493,66600000.0
2006-02-07 18:10:00,0.88501,0.88501,0.88443,0.88454,58600000.0
2006-02-07 18:15:00,0.88451,0.88533,0.88446,0.88515,64800000.0
2006-02-07 18:20:00,0.88518,0.88536,0.88482,0.88529,65400000.0
2006-02-07 18:25:00,0.88521,0.88564,0.88421,0.88559,67000000.0
2006-02-07 18:30:00,0.88561,0.88561,0.88486,0.88501,68800000.0
2006-02-07 18:35:00,0.8848,0.88521,0.8847,0.88475,59200000.0
2006-02-07 18:40:00,0.88478,0.88516,0.88463,0.88463,72000000.0
2006-02-07 18:45:00,0.8847,0.88496,0.88452,0.88464,53200000.0
2006-02-07 18:50:00,0.88475,0.88594,0.8847,0.88567,75000000.0
2006-02-07 18:55:00,0.88552,0.88558,0.88525,0.88528,53200000.0
2006-02-07 19:00:00,0.8853,0.8858,0.88512,0.88543,65600000.0
2006-02-07 19:05:00,0.88532,0.88551,0.88482,0.88503,68800000.0
2006-02-07 19:10:00,0.88491,0.88522,0.88491,0.88509,49600000.0
2006-02-07 19:15:00,0.88523,0.8857,0.88467,0.88564,57600000.0
2006-02-07 19:20:00,0.88565,0.88578,0.88547,0.88547,58000000.0
2006-02-07 19:25:00,0.8854,0.88548,0.88518,0.88533,48800000.0
2006-02-07 19:30:00,0.88527,0.88546,0.88491,0.88513,63600000.0
2006-02-07 19:35:00,0.88507,0.88515,0.88479,0.88485,60800000.0
2006-02-07 19:40:00,0.88474,0.88474,0.88426,0.88464,60800000.0
2006-02-07 19:45:00,0.88452,0.88453,0.88378,0.88417,52800000.0
2006-02-07 19:50:00,0.88409,0.88432,0.88384,0.8841,60800000.0
2006-02-07 19:55:00,0.8841,0.8843,0.88386,0.88427,62200000.0
2006-02-07 20:00:00,0.88437,0.88448,0.8842,0.88422,47400000.0
2006-02-07 20:05:00,0.88416,0.88426,0.88382,0.88382,55400000.0
2006-02-07 20:10:00,0.88364,0.88364,0.88334,0.88347,46400000.0
2006-02-07 20:15:00,0.88346,0.88376,0.88341,0.88374,57000000.0
2006-02-07 20:20:00,0.88373,0.88387,0.88359,0.88377,52200000.0
2006-02-07 20:25:00,0.88377,0.88377,0.8836,0.88368,49600000.0
2006-02-07 20:30:00,0.88368,0.88385,0.88341,0.88354,62400000.0
2006-02-07 20:35:00,0.8838,0.88403,0.88375,0.88389,46400000.0
2006-02-07 20:40:00,0.88389,0.88408,0.88389,0.88408,27200000.0
2006-02-07 20:45:00,0.88404,0.88443,0.88404,0.88427,54400000.0
2006-02-07 20:50:00,0.88437,0.8845,0.88434,0.88444,49600000.0
2006-02-07 20:55:00,0.88445,0.88457,0.88425,0.88428,53200000.0
2006-02-07 21:00:00,0.88432,0.88439,0.88425,0.88431,32000000.0
2006-02-07 21:05:00,0.88423,0.88433,0.88415,0.88424,35600000.0
2006-02-07 21:10:00,0.88422,0.88425,0.88407,0.8841,24400000.0
2006-02-07 21:15:00,0.88402,0.8841,0.88372,0.88401,40000000.0
2006-02-07 21:20:00,0.88408,0.88445,0.88397,0.8844,60800000.0
2006-02-07 21:25:00,0.88441,0.88472,0.88437,0.88472,43200000.0
2006-02-07 21:30:00,0.88463,0.88471,0.88459,0.88471,11200000.0
2006-02-07 21:35:00,0.88466,0.88474,0.88456,0.88471,54800000.0
2006-02-07 21:40:00,0.88471,0.88471,0.8846,0.88471,22400000.0
2006-02-07 21:45:00,0.88471,0.88471,0.88449,0.88462,50600000.0
2006-02-07 21:50:00,0.88464,0.88464,0.88439,0.88455,49600000.0
2006-02-07 21:55:00,0.88455,0.88457,0.88424,0.88436,46400000.0
2006-02-07 22:00:00,0.88437,0.88438,0.88427,0.88431,24000000.0
2006-02-07 22:05:00,0.88434,0.88445,0.88426,0.88445,40400000.0
2006-02-07 22:10:00,0.88444,0.88445,0.88432,0.88444,28800000.0
2006-02-07 22:15:00,0.88445,0.88445,0.88434,0.88445,24000000.0
2006-02-07 22:20:00,0.88445,0.88449,0.88432,0.88442,27600000.0
2006-02-07 22:25:00,0.88443,0.88455,0.88435,0.88445,48000000.0
2006-02-07 22:30:00,0.88445,0.88445,0.88431,0.88444,43200000.0
2006-02-07 22:35:00,0.88441,0.88449,0.88433,0.88449,12800000.0
2006-02-07 22:40:00,0.88434,0.88436,0.88427,0.88427,19200000.0
2006-02-07 22:45:00,0.88421,0.88443,0.88412,0.88438,38800000.0
2006-02-07 22:50:00,0.88434,0.8844,0.88413,0.8844,43600000.0
2006-02-07 22:55:00,0.88453,0.88464,0.88442,0.88448,42000000.0
2006-02-07 23:00:00,0.88441,0.88453,0.88406,0.88406,53800000.0
2006-02-07 23:05:00,0.88408,0.88417,0.88391,0.88391,46400000.0
2006-02-07 23:10:00,0.88389,0.88395,0.88378,0.88395,52200000.0
2006-02-07 23:15:00,0.88393,0.88417,0.88301,0.88417,52600000.0
2006-02-07 23:20:00,0.88408,0.88424,0.88389,0.88424,37800000.0
2006-02-07 23:25:00,0.88422,0.88422,0.88397,0.88397,44800000.0
2006-02-07 23:30:00,0.88397,0.88407,0.88386,0.88386,38400000.0
2006-02-07 23:35:00,0.88386,0.88386,0.88354,0.88363,48400000.0
2006-02-07 23:40:00,0.88368,0.88388,0.88357,0.88379,50000000.0
2006-02-07 23:45:00,0.88381,0.88402,0.88281,0.88402,32000000.0
2006-02-07 23:50:00,0.88396,0.88406,0.88375,0.8838,55400000.0
2006-02-07 23:55:00,0.88385,0.8839,0.8837,0.88385,24000000.0
2006-02-08 00:20:00,0.88369,0.88375,0.88272,0.88272,22400000.0
2006-02-08 00:35:00,0.88271,0.88301,0.87761,0.87761,40000000.0
2006-02-08 00:40:00,0.87765,0.87779,0.87665,0.87766,57600000.0
2006-02-08 00:45:00,0.87774,0.87788,0.8776,0.8776,51600000.0
2006-02-08 00:50:00,0.87763,0.87794,0.87762,0.87786,49000000.0
2006-02-08 00:55:00,0.87792,0.87815,0.87772,0.87779,56000000.0
2006-02-08 01:00:00,0.87784,0.87793,0.87733,0.87758,63400000.0
2006-02-08 01:05:00,0.87776,0.87813,0.87776,0.878,41600000.0
2006-02-08 01:10:00,0.87796,0.87801,0.87758,0.87801,41600000.0
2006-02-08 01:15:00,0.87809,0.87842,0.8779,0.87801,59200000.0
2006-02-08 01:20:00,0.87801,0.87801,0.87772,0.87801,64400000.0
2006-02-08 01:25:00,0.87795,0.87831,0.87765,0.87765,48000000.0
2006-02-08 01:30:00,0.87751,0.87787,0.87751,0.87787,33600000.0
2006-02-08 01:35:00,0.87802,0.87845,0.87802,0.87838,32000000.0
2006-02-08 01:40:00,0.87811,0.8783,0.87802,0.87805,54800000.0
2006-02-08 01:45:00,0.87816,0.87856,0.87802,0.87856,76800000.0
2006-02-08 01:50:00,0.87881,0.8791,0.87875,0.87902,59200000.0
2006-02-08 01:55:00,0.87918,0.8792,0.87836,0.87846,62400000.0
2006-02-08 02:00:00,0.87845,0.87867,0.87829,0.87866,52800000.0
2006-02-08 02:05:00,0.87871,0.87902,0.87843,0.87873,68000000.0
2006-02-08 02:10:00,0.87871,0.87906,0.87862,0.87876,48000000.0
2006-02-08 02:15:00,0.87874,0.8788,0.8785,0.87857,64000000.0
2006-02-08 02:20:00,0.87862,0.87862,0.87821,0.87821,42000000.0
2006-02-08 02:25:00,0.87831,0.87887,0.87828,0.87887,54800000.0
2006-02-08 02:30:00,0.87901,0.87924,0.87885,0.87908,33600000.0
2006-02-08 02:35:00,0.87925,0.87938,0.87905,0.87907,39400000.0
2006-02-08 02:40:00,0.8787,0.8791,0.87866,0.87903,51200000.0
2006-02-08 02:45:00,0.87903,0.87939,0.87903,0.87933,33600000.0
2006-02-08 02:50:00,0.87923,0.87968,0.87913,0.87968,44800000.0
2006-02-08 02:55:00,0.87968,0.87997,0.87961,0.87997,64200000.0
2006-02-08 03:00:00,0.8801,0.88043,0.8801,0.88037,58000000.0
2006-02-08 03:05:00,0.88034,0.88062,0.88023,0.88032,62000000.0
2006-02-08 03:10:00,0.88032,0.88051,0.88013,0.88014,67200000.0
2006-02-08 03:15:00,0.8803,0.88052,0.8803,0.88034,40000000.0
2006-02-08 03:20:00,0.88031,0.88055,0.88013,0.88043,55400000.0
2006-02-08 03:25:00,0.88041,0.88049,0.88031,0.88031,60200000.0
2006-02-08 03:30:00,0.88046,0.88074,0.88042,0.88054,51200000.0
2006-02-08 03:35:00,0.88048,0.88071,0.88044,0.88064,48000000.0
2006-02-08 03:40:00,0.88063,0.88073,0.88031,0.88052,35600000.0
2006-02-08 03:45:00,0.88051,0.88102,0.88049,0.88098,40000000.0
2006-02-08 03:50:00,0.88064,0.88119,0.88046,0.88119,52200000.0
2006-02-08 03:55:00,0.8812,0.88209,0.88115,0.88183,56000000.0
2006-02-08 04:00:00,0.88175,0.88206,0.88082,0.88161,50000000.0
2006-02-08 04:05:00,0.88157,0.88168,0.88097,0.88112,41600000.0
2006-02-08 04:10:00,0.88112,0.88136,0.88102,0.88125,45800000.0
2006-02-08 04:15:00,0.88118,0.88136,0.88118,0.8813,50000000.0
2006-02-08 04:20:00,0.88111,0.88112,0.88092,0.88108,33000000.0
2006-02-08 04:25:00,0.88109,0.88145,0.8808,0.88083,72400000.0
2006-02-08 04:30:00,0.88089,0.88131,0.88087,0.88122,50400000.0
2006-02-08 04:35:00,0.88117,0.8816,0.88116,0.88124,51200000.0
2006-02-08 04:40:00,0.88112,0.88119,0.88103,0.88119,24000000.0
2006-02-08 04:45:00,0.8812,0.88127,0.88107,0.88127,52800000.0
2006-02-08 04:50:00,0.8813,0.88137,0.88124,0.8813,51200000.0
2006-02-08 04:55:00,0.88132,0.8814,0.88045,0.88136,34600000.0
2006-02-08 05:00:00,0.8813,0.88162,0.88125,0.88132,52800000.0
2006-02-08 05:05:00,0.88131,0.88131,0.88116,0.8813,35200000.0
2006-02-08 05:10:00,0.88132,0.88132,0.88098,0.88121,21800000.0
2006-02-08 05:15:00,0.88128,0.88128,0.87999,0.88004,56400000.0
2006-02-08 05:20:00,0.8802,0.88036,0.87961,0.8802,49600000.0
2006-02-08 05:25:00,0.8802,0.88039,0.87985,0.88039,90400000.0
2006-02-08 05:30:00,0.88047,0.88047,0.88004,0.88016,42000000.0
2006-02-08 05:35:00,0.88005,0.88034,0.88004,0.8801,41600000.0
2006-02-08 05:40:00,0.88014,0.88027,0.88009,0.88013,43200000.0
2006-02-08 05:45:00,0.88004,0.88013,0.87986,0.88012,30800000.0
2006-02-08 05:50:00,0.88004,0.88006,0.87992,0.88006,9600000.0
2006-02-08 05:55:00,0.88007,0.88043,0.87988,0.88043,48000000.0
2006-02-08 06:00:00,0.88038,0.88046,0.88023,0.88034,40000000.0
2006-02-08 06:05:00,0.88031,0.88042,0.88024,0.88042,19200000.0
2006-02-08 06:10:00,0.88039,0.88047,0.88021,0.88032,48000000.0
2006-02-08 06:15:00,0.88031,0.88042,0.8801,0.88037,52800000.0
2006-02-08 06:20:00,0.88029,0.88037,0.87942,0.88007,30400000.0
2006-02-08 06:25:00,0.88007,0.88064,0.88003,0.88048,31400000.0
2006-02-08 06:30:00,0.88042,0.88042,0.87985,0.87985,41000000.0
2006-02-08 06:35:00,0.87974,0.88005,0.8796,0.87974,58600000.0
2006-02-08 06:40:00,0.87968,0.87973,0.87932,0.87956,72400000.0
2006-02-08 06:45:00,0.87965,0.8801,0.87961,0.87994,58000000.0
2006-02-08 06:50:00,0.8799,0.88024,0.87989,0.88008,57800000.0
2006-02-08 06:55:00,0.88008,0.88017,0.87995,0.88008,51200000.0
2006-02-08 07:00:00,0.88006,0.88022,0.87938,0.87988,52800000.0
2006-02-08 07:05:00,0.87976,0.87997,0.87962,0.87967,48000000.0
2006-02-08 07:10:00,0.87961,0.87962,0.87933,0.87937,52600000.0
2006-02-08 07:15:00,0.87928,0.87929,0.87906,0.87928,65600000.0
2006-02-08 07:20:00,0.87918,0.87927,0.87809,0.8791,53200000.0
2006-02-08 07:25:00,0.87918,0.8794,0.87906,0.87938,57000000.0
2006-02-08 07:30:00,0.87941,0.87966,0.87941,0.87948,33000000.0
2006-02-08 07:35:00,0.87972,0.88056,0.87972,0.88054,73400000.0
2006-02-08 07:40:00,0.88067,0.88089,0.88053,0.88055,60800000.0
2006-02-08 07:45:00,0.88055,0.88085,0.88052,0.88072,41600000.0
2006-02-08 07:50:00,0.88072,0.88072,0.88035,0.88062,68800000.0
2006-02-08 07:55:00,0.8806,0.88065,0.87983,0.88009,70400000.0
2006-02-08 08:00:00,0.88015,0.88015,0.87959,0.87972,46800000.0
2006-02-08 08:05:00,0.8797,0.87982,0.87953,0.87968,75200000.0
2006-02-08 08:10:00,0.87969,0.87983,0.87956,0.87973,56000000.0
2006-02-08 08:15:00,0.87961,0.87993,0.87938,0.87957,83400000.0
2006-02-08 08:20:00,0.87961,0.87968,0.87915,0.87915,94200000.0
2006-02-08 08:25:00,0.8792,0.87975,0.87914,0.87975,87800000.0
2006-02-08 08:30:00,0.87969,0.87978,0.87937,0.87968,94800000.0
2006-02-08 08:35:00,0.87975,0.88003,0.87966,0.87985,111800000.0
2006-02-08 08:40:00,0.87985,0.88007,0.87978,0.87994,72400000.0
2006-02-08 08:45:00,0.87992,0.88006,0.87983,0.87996,105000000.0
2006-02-08 08:50:00,0.8799,0.88002,0.87972,0.87996,158800000.0
2006-02-08 08:55:00,0.87979,0.88022,0.87975,0.88015,135200000.0
2006-02-08 09:00:00,0.88025,0.88047,0.88024,0.88047,125800000.0
2006-02-08 09:05:00,0.88048,0.88068,0.88027,0.88068,144800000.0
2006-02-08 09:10:00,0.88068,0.88096,0.88,0.88096,78400000.0
2006-02-08 09:15:00,0.88098,0.88115,0.88059,0.88097,178000000.0
2006-02-08 09:20:00,0.8809,0.8809,0.88021,0.88031,174000000.0
2006-02-08 09:25:00,0.88035,0.88055,0.88032,0.88049,208600000.0
2006-02-08 09:30:00,0.8805,0.88066,0.88046,0.88065,145000000.0
2006-02-08 09:35:00,0.88077,0.88077,0.87999,0.88008,231800000.0
2006-02-08 09:40:00,0.8802,0.88028,0.87999,0.88021,159200000.0
2006-02-08 09:45:00,0.88016,0.8804,0.87984,0.87985,131200000.0
2006-02-08 09:50:00,0.87988,0.87992,0.87952,0.87981,267600000.0
2006-02-08 09:55:00,0.87964,0.87999,0.87892,0.87999,235600000.0
2006-02-08 10:00:00,0.87997,0.88006,0.87985,0.87987,268400000.0
2006-02-08 10:05:00,0.87995,0.87995,0.87934,0.87985,261600000.0
2006-02-08 10:10:00,0.87991,0.87996,0.87866,0.87889,212600000.0
2006-02-08 10:15:00,0.879,0.8792,0.87847,0.87858,227200000.0
2006-02-08 10:20:00,0.87872,0.87872,0.87803,0.87809,202000000.0
2006-02-08 10:25:00,0.87778,0.87789,0.87755,0.87763,370600000.0
2006-02-08 10:30:00,0.87769,0.87829,0.87764,0.87829,199200000.0
2006-02-08 10:35:00,0.87827,0.87843,0.87787,0.87797,105600000.0
2006-02-08 10:40:00,0.87802,0.87808,0.87779,0.87796,103800000.0
2006-02-08 10:45:00,0.87813,0.87868,0.87813,0.87862,144400000.0
2006-02-08 10:50:00,0.87859,0.8788,0.87811,0.87874,149800000.0
2006-02-08 10:55:00,0.87858,0.87884,0.87833,0.87861,200400000.0
2006-02-08 11:00:00,0.87863,0.87872,0.87815,0.87828,196600000.0
2006-02-08 11:05:00,0.87814,0.87815,0.87772,0.87781,160000000.0
2006-02-08 11:10:00,0.87778,0.87807,0.8777,0.87807,224200000.0
2006-02-08 11:15:00,0.87809,0.87817,0.87775,0.87775,62200000.0
2006-02-08 11:20:00,0.87799,0.87805,0.87764,0.87764,224400000.0
2006-02-08 11:25:00,0.87742,0.87752,0.8771,0.87722,178400000.0
2006-02-08 11:30:00,0.87714,0.87754,0.87668,0.87668,171000000.0
2006-02-08 11:35:00,0.87677,0.87692,0.87626,0.87628,207600000.0
2006-02-08 11:40:00,0.87643,0.87722,0.87635,0.87673,170000000.0
2006-02-08 11:45:00,0.87668,0.87668,0.87462,0.87538,170000000.0
2006-02-08 11:50:00,0.87565,0.87649,0.87565,0.8764,170000000.0
2006-02-08 11:55:00,0.87614,0.87614,0.87526,0.87606,238400000.0
2006-02-08 12:00:00,0.8761,0.87657,0.87552,0.87559,145200000.0
2006-02-08 12:05:00,0.87553,0.87574,0.87553,0.87562,92800000.0
2006-02-08 12:10:00,0.87558,0.87636,0.87542,0.87625,124600000.0
2006-02-08 12:15:00,0.87626,0.87654,0.87624,0.87634,205600000.0
2006-02-08 12:20:00,0.87634,0.87689,0.87621,0.87683,182400000.0
2006-02-08 12:25:00,0.87685,0.87705,0.87577,0.87581,250400000.0
2006-02-08 12:30:00,0.87667,0.87684,0.87578,0.87668,192800000.0
2006-02-08 12:35:00,0.87674,0.87674,0.87605,0.87627,164600000.0
2006-02-08 12:40:00,0.87645,0.87677,0.87645,0.87677,57600000.0
2006-02-08 12:45:00,0.87685,0.87695,0.87656,0.87656,206200000.0
2006-02-08 12:50:00,0.87655,0.87676,0.87597,0.87666,92800000.0
2006-02-08 12:55:00,0.87672,0.87678,0.87637,0.87678,112400000.0
2006-02-08 13:00:00,0.87676,0.87677,0.8764,0.87657,84000000.0
2006-02-08 13:05:00,0.87662,0.87666,0.8765,0.87658,133200000.0
2006-02-08 13:10:00,0.87655,0.8769,0.87652,0.87683,118400000.0
2006-02-08 13:15:00,0.87671,0.87697,0.87658,0.87685,244600000.0
2006-02-08 13:20:00,0.87689,0.87698,0.87655,0.87678,157000000.0
2006-02-08 13:25:00,0.87685,0.8774,0.87681,0.87738,150400000.0
2006-02-08 13:30:00,0.87724,0.87732,0.87692,0.87727,94400000.0
2006-02-08 13:35:00,0.87728,0.87747,0.87718,0.87733,94800000.0
2006-02-08 13:40:00,0.87734,0.87745,0.87715,0.87716,146000000.0
2006-02-08 13:45:00,0.8772,0.87739,0.87711,0.87739,111400000.0
2006-02-08 13:50:00,0.87764,0.87793,0.87758,0.87758,66400000.0
2006-02-08 13:55:00,0.87757,0.87785,0.87745,0.87785,162200000.0
2006-02-08 14:00:00,0.87786,0.87786,0.87754,0.87786,120200000.0
2006-02-08 14:05:00,0.8779,0.878,0.87761,0.87775,124000000.0
2006-02-08 14:10:00,0.87783,0.87815,0.8777,0.87794,121600000.0
2006-02-08 14:15:00,0.87796,0.87818,0.87792,0.87801,110200000.0
2006-02-08 14:20:00,0.87796,0.87796,0.87774,0.87796,92000000.0
2006-02-08 14:25:00,0.87808,0.87859,0.87807,0.87849,101200000.0
2006-02-08 14:30:00,0.87849,0.87874,0.8784,0.87865,66000000.0
2006-02-08 14:35:00,0.87858,0.87871,0.87832,0.87871,74000000.0
2006-02-08 14:40:00,0.8786,0.87862,0.8783,0.87848,62400000.0
2006-02-08 14:45:00,0.87849,0.87858,0.87801,0.87803,57600000.0
2006-02-08 14:50:00,0.87805,0.87846,0.87795,0.87846,66600000.0
2006-02-08 14:55:00,0.87855,0.87866,0.87836,0.87858,59200000.0
2006-02-08 15:00:00,0.87845,0.8785,0.87733,0.87793,67000000.0
2006-02-08 15:05:00,0.87813,0.87832,0.8774,0.87812,70800000.0
2006-02-08 15:10:00,0.87804,0.87834,0.87781,0.87825,52000000.0
2006-02-08 15:15:00,0.8783,0.87839,0.87804,0.87839,64400000.0
2006-02-08 15:20:00,0.87843,0.87854,0.87812,0.87822,72400000.0
2006-02-08 15:25:00,0.87815,0.87849,0.87782,0.87834,65800000.0
2006-02-08 15:30:00,0.87834,0.87839,0.87779,0.87783,58400000.0
2006-02-08 15:35:00,0.87785,0.87872,0.87761,0.87862,66600000.0
2006-02-08 15:40:00,0.87861,0.87899,0.87854,0.87897,68400000.0
2006-02-08 15:45:00,0.87906,0.87964,0.87889,0.87963,72400000.0
2006-02-08 15:50:00,0.87958,0.87966,0.87925,0.8794,70400000.0
2006-02-08 15:55:00,0.87942,0.87995,0.87933,0.87995,70400000.0
2006-02-08 16:00:00,0.87994,0.88007,0.87907,0.87952,66600000.0
2006-02-08 16:05:00,0.87968,0.87988,0.87925,0.87988,72000000.0
2006-02-08 16:10:00,0.87986,0.87988,0.87924,0.87966,68800000.0
2006-02-08 16:15:00,0.87964,0.87996,0.87863,0.87995,62400000.0
2006-02-08 16:20:00,0.87992,0.88011,0.87978,0.88002,68800000.0
2006-02-08 16:25:00,0.88,0.8801,0.87974,0.8801,57600000.0
2006-02-08 16:30:00,0.87998,0.88002,0.87965,0.87967,62400000.0
2006-02-08 16:35:00,0.87946,0.87952,0.87865,0.87927,72400000.0
2006-02-08 16:40:00,0.8794,0.87966,0.87915,0.87964,70400000.0
2006-02-08 16:45:00,0.87951,0.87951,0.87896,0.87914,76800000.0
2006-02-08 16:50:00,0.87898,0.87919,0.87879,0.87899,58000000.0
2006-02-08 16:55:00,0.87897,0.87945,0.87897,0.87945,66800000.0
2006-02-08 17:00:00,0.87946,0.88014,0.87945,0.88008,66000000.0
2006-02-08 17:05:00,0.87995,0.88011,0.87962,0.87976,62600000.0
2006-02-08 17:10:00,0.87984,0.88009,0.87947,0.87948,65600000.0
2006-02-08 17:15:00,0.87944,0.87968,0.87935,0.87945,67200000.0
2006-02-08 17:20:00,0.87951,0.88024,0.87944,0.88017,68800000.0
2006-02-08 17:25:00,0.88016,0.88038,0.87992,0.88038,59600000.0
2006-02-08 17:30:00,0.88032,0.88045,0.88019,0.88019,68800000.0
2006-02-08 17:35:00,0.88016,0.8802,0.87986,0.88003,64000000.0
2006-02-08 17:40:00,0.88008,0.88008,0.8797,0.8797,62800000.0
2006-02-08 17:45:00,0.87973,0.87998,0.8797,0.87983,70800000.0
2006-02-08 17:50:00,0.87994,0.8807,0.87993,0.8807,62800000.0
2006-02-08 17:55:00,0.88069,0.88118,0.8804,0.88047,60800000.0
2006-02-08 18:00:00,0.88074,0.88106,0.88054,0.88076,60800000.0
2006-02-08 18:05:00,0.88068,0.88145,0.88059,0.88127,66600000.0
2006-02-08 18:10:00,0.88121,0.88161,0.88064,0.88145,59000000.0
2006-02-08 18:15:00,0.88142,0.88176,0.88134,0.88176,64400000.0
2006-02-08 18:20:00,0.88178,0.8821,0.88163,0.88188,65600000.0
2006-02-08 18:25:00,0.88188,0.88209,0.88084,0.88206,66600000.0
2006-02-08 18:30:00,0.88205,0.8822,0.88194,0.88199,69200000.0
2006-02-08 18:35:00,0.88169,0.88212,0.8815,0.88212,60800000.0
2006-02-08 18:40:00,0.88224,0.88246,0.88204,0.88217,71400000.0
2006-02-08 18:45:00,0.88208,0.88251,0.8818,0.88212,52800000.0
2006-02-08 18:50:00,0.88214,0.88247,0.8813,0.88231,75200000.0
2006-02-08 18:55:00,0.88232,0.88288,0.88223,0.88274,64000000.0
2006-02-08 19:00:00,0.88269,0.88281,0.88231,0.88276,66000000.0
2006-02-08 19:05:00,0.88262,0.88285,0.88246,0.88269,68200000.0
2006-02-08 19:10:00,0.88251,0.88317,0.88237,0.88237,61200000.0
2006-02-08 19:15:00,0.88246,0.88267,0.88153,0.88264,56800000.0
2006-02-08 19:20:00,0.88247,0.88259,0.88237,0.88243,45800000.0
2006-02-08 19:25:00,0.88234,0.88302,0.88228,0.88293,55400000.0
2006-02-08 19:30:00,0.88285,0.88295,0.88249,0.88262,63200000.0
2006-02-08 19:35:00,0.88253,0.88311,0.88253,0.88307,60800000.0
2006-02-08 19:40:00,0.88301,0.88301,0.88265,0.88284,60600000.0
2006-02-08 19:45:00,0.88287,0.88305,0.88278,0.88294,53800000.0
2006-02-08 19:50:00,0.88291,0.88301,0.88241,0.88264,68800000.0
2006-02-08 19:55:00,0.88268,0.88309,0.8826,0.88299,70800000.0
2006-02-08 20:00:00,0.88297,0.88305,0.88268,0.88305,70200000.0
2006-02-08 20:05:00,0.88301,0.88311,0.88266,0.88266,42600000.0
2006-02-08 20:10:00,0.88271,0.88299,0.88271,0.8829,59200000.0
2006-02-08 20:15:00,0.88294,0.88307,0.88277,0.88288,70400000.0
2006-02-08 20:20:00,0.88276,0.88295,0.88269,0.88281,53800000.0
2006-02-08 20:25:00,0.88277,0.88286,0.88268,0.88278,40000000.0
2006-02-08 20:30:00,0.88274,0.88274,0.88224,0.88224,32000000.0
2006-02-08 20:35:00,0.88248,0.88252,0.88234,0.88239,35200000.0
2006-02-08 20:40:00,0.8825,0.88257,0.88235,0.88257,38400000.0
2006-02-08 20:45:00,0.88254,0.88265,0.88244,0.88255,53800000.0
2006-02-08 20:55:00,0.88246,0.88258,0.88234,0.88242,36800000.0
2006-02-08 21:00:00,0.88239,0.88258,0.88234,0.88256,33600000.0
2006-02-08 21:05:00,0.88266,0.88312,0.88266,0.88308,48000000.0
2006-02-08 21:10:00,0.88299,0.88309,0.88289,0.88294,24000000.0
2006-02-08 21:15:00,0.88293,0.883,0.88262,0.88291,40000000.0
2006-02-08 21:20:00,0.88303,0.88324,0.88292,0.88317,60600000.0
2006-02-08 21:25:00,0.8832,0.88361,0.88318,0.8835,48000000.0
2006-02-08 21:30:00,0.88346,0.88347,0.88321,0.88327,44800000.0
2006-02-08 21:35:00,0.8833,0.88334,0.88301,0.88308,45200000.0
2006-02-08 21:40:00,0.88299,0.88322,0.88284,0.88308,53800000.0
2006-02-08 21:45:00,0.88306,0.88313,0.88304,0.88309,25600000.0
2006-02-08 21:50:00,0.88314,0.88314,0.88294,0.88295,41000000.0
2006-02-08 21:55:00,0.8829,0.88292,0.8825,0.88256,58400000.0
2006-02-08 22:00:00,0.88258,0.88265,0.88254,0.88254,33600000.0
2006-02-08 22:05:00,0.88266,0.8828,0.88253,0.88271,60800000.0
2006-02-08 22:10:00,0.88265,0.88267,0.88255,0.88263,25600000.0
2006-02-08 22:15:00,0.88256,0.88265,0.88256,0.88265,12800000.0
2006-02-08 22:20:00,0.88266,0.88266,0.88253,0.88262,19600000.0
2006-02-08 22:25:00,0.88264,0.88272,0.88236,0.88236,61200000.0
2006-02-08 22:30:00,0.88223,0.88223,0.88158,0.88167,57000000.0
2006-02-08 22:35:00,0.88171,0.88204,0.88169,0.88191,46400000.0
2006-02-08 22:40:00,0.88192,0.88212,0.88187,0.88212,30400000.0
2006-02-08 22:45:00,0.88204,0.88222,0.8817,0.88222,39400000.0
2006-02-08 22:50:00,0.88233,0.88233,0.88216,0.88217,36800000.0
2006-02-08 22:55:00,0.88218,0.88225,0.88203,0.88215,51200000.0
2006-02-08 23:00:00,0.88209,0.88227,0.88189,0.88198,53800000.0
2006-02-08 23:05:00,0.88205,0.88205,0.88183,0.88183,20800000.0
2006-02-08 23:10:00,0.88174,0.88183,0.88169,0.88179,37200000.0
2006-02-08 23:15:00,0.88176,0.88184,0.88176,0.88181,20800000.0
2006-02-08 23:20:00,0.88179,0.88184,0.88139,0.88153,60800000.0
2006-02-08 23:25:00,0.88156,0.8816,0.88122,0.88138,48000000.0
2006-02-08 23:30:00,0.88118,0.88145,0.88116,0.88141,54800000.0
2006-02-08 23:35:00,0.88137,0.88143,0.88129,0.88134,35200000.0
2006-02-08 23:40:00,0.88121,0.88121,0.88075,0.88084,46400000.0
2006-02-08 23:45:00,0.8807,0.88101,0.88006,0.88086,48000000.0
2006-02-08 23:50:00,0.88083,0.88096,0.88081,0.88096,22400000.0
2006-02-08 23:55:00,0.88096,0.88098,0.88076,0.88087,35200000.0
2006-02-09 00:20:00,0.88095,0.88096,0.88077,0.8809,25600000.0
2006-02-09 00:25:00,0.88093,0.88097,0.88088,0.88091,33600000.0
2006-02-09 00:30:00,0.88094,0.88108,0.8809,0.88103,26000000.0
2006-02-09 00:35:00,0.88092,0.8811,0.8809,0.88098,40000000.0
2006-02-09 00:40:00,0.88105,0.88113,0.87993,0.88113,47800000.0
2006-02-09 00:45:00,0.8812,0.88126,0.88108,0.8812,49600000.0
2006-02-09 00:50:00,0.88128,0.8813,0.88118,0.88125,25600000.0
2006-02-09 00:55:00,0.88126,0.88129,0.88119,0.88124,11200000.0
2006-02-09 01:00:00,0.88123,0.88123,0.88102,0.88105,51200000.0
2006-02-09 01:05:00,0.88107,0.88116,0.88097,0.88111,25600000.0
2006-02-09 01:10:00,0.88074,0.88074,0.87662,0.87678,32000000.0
2006-02-09 01:15:00,0.87683,0.87683,0.87669,0.87672,18000000.0
2006-02-09 01:20:00,0.87665,0.87693,0.87649,0.87693,51000000.0
2006-02-09 01:25:00,0.87692,0.87702,0.87581,0.87691,51200000.0
2006-02-09 01:30:00,0.87692,0.87745,0.87645,0.87731,41600000.0
2006-02-09 01:35:00,0.87718,0.87732,0.8762,0.87732,54400000.0
2006-02-09 01:40:00,0.8773,0.87746,0.8771,0.87723,63400000.0
2006-02-09 01:45:00,0.87709,0.87803,0.87709,0.87803,61200000.0
2006-02-09 01:50:00,0.878,0.87804,0.87764,0.87788,59200000.0
2006-02-09 01:55:00,0.87778,0.87778,0.87717,0.87717,54400000.0
2006-02-09 02:00:00,0.87707,0.87776,0.87707,0.8777,52600000.0
2006-02-09 02:05:00,0.87775,0.87785,0.87743,0.8777,36800000.0
2006-02-09 02:10:00,0.87782,0.87798,0.87774,0.8778,61200000.0
2006-02-09 02:15:00,0.87781,0.8779,0.8777,0.87783,53800000.0
2006-02-09 02:20:00,0.87789,0.87809,0.87778,0.87786,51600000.0
2006-02-09 02:25:00,0.87788,0.87805,0.87754,0.87785,33600000.0
2006-02-09 02:30:00,0.87776,0.87778,0.87706,0.87778,48000000.0
2006-02-09 02:35:00,0.87782,0.87813,0.87763,0.87808,58000000.0
2006-02-09 02:40:00,0.87818,0.87822,0.87784,0.87808,56000000.0
2006-02-09 02:45:00,0.87802,0.87812,0.87773,0.87773,46400000.0
2006-02-09 02:50:00,0.87772,0.87802,0.87737,0.8777,62400000.0
2006-02-09 02:55:00,0.87783,0.87809,0.87764,0.8778,61800000.0
2006-02-09 03:00:00,0.87769,0.87769,0.87645,0.87648,58000000.0
2006-02-09 03:05:00,0.8765,0.87714,0.8765,0.8771,60200000.0
2006-02-09 03:10:00,0.87729,0.87759,0.87729,0.87739,54400000.0
2006-02-09 03:15:00,0.87711,0.87769,0.87707,0.87751,52800000.0
2006-02-09 03:20:00,0.87752,0.87826,0.8775,0.87814,56000000.0
2006-02-09 03:25:00,0.87811,0.87811,0.87753,0.87754,61200000.0
2006-02-09 03:30:00,0.87768,0.87795,0.87751,0.87795,44000000.0
2006-02-09 03:35:00,0.87798,0.87838,0.87773,0.87776,59600000.0
2006-02-09 03:40:00,0.87779,0.87813,0.87749,0.87813,57600000.0
2006-02-09 03:45:00,0.87811,0.8784,0.87804,0.87813,47400000.0
2006-02-09 03:50:00,0.87802,0.87812,0.8769,0.87762,64000000.0
2006-02-09 03:55:00,0.87771,0.87778,0.87745,0.87757,56000000.0
2006-02-09 04:00:00,0.87751,0.87765,0.87747,0.87747,30400000.0
2006-02-09 04:05:00,0.87742,0.87742,0.87712,0.8773,35200000.0
2006-02-09 04:10:00,0.87722,0.87722,0.87629,0.87632,59000000.0
2006-02-09 04:15:00,0.87639,0.87669,0.87625,0.87632,62400000.0
2006-02-09 04:20:00,0.87622,0.87642,0.87603,0.87618,49000000.0
2006-02-09 04:25:00,0.87591,0.87612,0.87529,0.87533,72000000.0
2006-02-09 04:30:00,0.87542,0.87572,0.87484,0.87565,50600000.0
2006-02-09 04:35:00,0.87564,0.87572,0.87539,0.87539,52800000.0
2006-02-09 04:40:00,0.87536,0.87569,0.87526,0.87569,40000000.0
2006-02-09 04:45:00,0.87564,0.87573,0.87534,0.87548,67000000.0
2006-02-09 04:50:00,0.87553,0.87591,0.87553,0.87585,39400000.0
2006-02-09 04:55:00,0.87589,0.87598,0.875,0.87592,43200000.0
2006-02-09 05:00:00,0.87601,0.87604,0.87579,0.87594,28800000.0
2006-02-09 05:05:00,0.87566,0.87583,0.87531,0.87545,54400000.0
2006-02-09 05:10:00,0.87541,0.87553,0.875,0.87537,35200000.0
2006-02-09 05:15:00,0.87551,0.87604,0.87539,0.87604,33600000.0
2006-02-09 05:20:00,0.87605,0.87623,0.87565,0.87606,67200000.0
2006-02-09 05:25:00,0.87619,0.87633,0.87604,0.87632,91200000.0
2006-02-09 05:30:00,0.87626,0.87671,0.87617,0.8766,56000000.0
2006-02-09 05:35:00,0.8766,0.87691,0.87653,0.87677,46400000.0
2006-02-09 05:40:00,0.87673,0.8768,0.87649,0.87677,55200000.0
2006-02-09 05:45:00,0.87675,0.87712,0.87672,0.877,41600000.0
2006-02-09 05:50:00,0.87706,0.87731,0.87687,0.87731,60200000.0
2006-02-09 05:55:00,0.87729,0.87729,0.87707,0.87709,60600000.0
2006-02-09 06:00:00,0.87714,0.87719,0.87661,0.87677,51200000.0
2006-02-09 06:05:00,0.87683,0.87712,0.87679,0.87712,56000000.0
2006-02-09 06:10:00,0.87711,0.87711,0.87697,0.87705,14400000.0
2006-02-09 06:15:00,0.87703,0.87718,0.8769,0.8771,62800000.0
2006-02-09 06:20:00,0.87722,0.87773,0.87722,0.87773,16000000.0
2006-02-09 06:25:00,0.8777,0.87771,0.87747,0.87758,54200000.0
2006-02-09 06:30:00,0.87758,0.87775,0.87743,0.8776,46400000.0
2006-02-09 06:35:00,0.87749,0.87773,0.87738,0.87769,36800000.0
2006-02-09 06:40:00,0.87768,0.87778,0.87742,0.87758,72000000.0
2006-02-09 06:45:00,0.87768,0.87777,0.8776,0.87772,48000000.0
2006-02-09 06:50:00,0.87775,0.87795,0.87775,0.87795,57000000.0
2006-02-09 06:55:00,0.87783,0.87865,0.87778,0.8784,37800000.0
2006-02-09 07:00:00,0.87831,0.87858,0.87772,0.87849,48000000.0
2006-02-09 07:05:00,0.87852,0.8787,0.87827,0.87861,66000000.0
2006-02-09 07:10:00,0.87831,0.87831,0.87761,0.87761,64000000.0
2006-02-09 07:15:00,0.87763,0.87793,0.87763,0.87782,65600000.0
2006-02-09 07:20:00,0.87786,0.87851,0.8775,0.8785,65600000.0
2006-02-09 07:25:00,0.87845,0.87871,0.87838,0.87847,57600000.0
2006-02-09 07:30:00,0.8785,0.87879,0.87839,0.87859,46400000.0
2006-02-09 07:35:00,0.87865,0.87879,0.87836,0.87843,74000000.0
2006-02-09 07:40:00,0.87847,0.87875,0.87842,0.87871,33600000.0
2006-02-09 07:45:00,0.87871,0.8792,0.87866,0.87905,89600000.0
2006-02-09 07:50:00,0.87905,0.87908,0.87855,0.87868,69200000.0
2006-02-09 07:55:00,0.87869,0.87907,0.87843,0.87897,69800000.0
2006-02-09 08:00:00,0.87883,0.87893,0.8782,0.87831,58000000.0
2006-02-09 08:05:00,0.87847,0.87847,0.87816,0.87824,75200000.0
2006-02-09 08:10:00,0.87822,0.87833,0.87814,0.87833,12800000.0
2006-02-09 08:15:00,0.87828,0.87828,0.87766,0.87778,84400000.0
2006-02-09 08:20:00,0.87779,0.87828,0.87766,0.87826,72000000.0
2006-02-09 08:25:00,0.87831,0.87875,0.87811,0.87875,88400000.0
2006-02-09 08:30:00,0.87879,0.87881,0.87857,0.87861,83200000.0
2006-02-09 08:35:00,0.87889,0.8793,0.87875,0.87888,111400000.0
2006-02-09 08:40:00,0.8791,0.87954,0.87902,0.8793,82600000.0
2006-02-09 08:45:00,0.87917,0.87924,0.87902,0.87918,104800000.0
2006-02-09 08:50:00,0.87905,0.87907,0.87881,0.87888,158000000.0
2006-02-09 08:55:00,0.87884,0.87992,0.87884,0.87932,134400000.0
2006-02-09 09:00:00,0.8793,0.87956,0.87927,0.87939,145600000.0
2006-02-09 09:05:00,0.87958,0.88008,0.8793,0.87965,145200000.0
2006-02-09 09:10:00,0.87962,0.87975,0.87873,0.87966,86200000.0
2006-02-09 09:15:00,0.87965,0.87973,0.87943,0.87973,178000000.0
2006-02-09 09:20:00,0.87964,0.87964,0.8793,0.87944,173600000.0
2006-02-09 09:25:00,0.87945,0.87972,0.87918,0.87965,207800000.0
2006-02-09 09:30:00,0.87952,0.87985,0.87952,0.87975,146400000.0
2006-02-09 09:35:00,0.87974,0.87978,0.8792,0.87939,231800000.0
2006-02-09 09:40:00,0.87941,0.87957,0.87926,0.87937,158200000.0
2006-02-09 09:45:00,0.87942,0.8799,0.8793,0.87988,131000000.0
2006-02-09 09:50:00,0.87993,0.87996,0.8792,0.87945,281000000.0
2006-02-09 09:55:00,0.87946,0.87964,0.8783,0.87943,234800000.0
2006-02-09 10:00:00,0.8794,0.8794,0.87882,0.87905,267400000.0
2006-02-09 10:05:00,0.87904,0.87928,0.87895,0.87901,259600000.0
2006-02-09 10:10:00,0.87905,0.87905,0.87786,0.87887,213200000.0
2006-02-09 10:15:00,0.8787,0.87901,0.87862,0.87891,177000000.0
2006-02-09 10:20:00,0.87916,0.87924,0.87911,0.87915,128000000.0
2006-02-09 10:25:00,0.87913,0.87932,0.87893,0.87932,372200000.0
2006-02-09 10:30:00,0.87924,0.88044,0.8791,0.88036,199600000.0
2006-02-09 10:35:00,0.88029,0.88036,0.87989,0.8801,102800000.0
2006-02-09 10:40:00,0.88011,0.88022,0.8799,0.88011,103800000.0
2006-02-09 10:45:00,0.88015,0.88015,0.87985,0.87985,145400000.0
2006-02-09 10:50:00,0.87975,0.88158,0.8795,0.88134,150800000.0
2006-02-09 10:55:00,0.88107,0.88118,0.88057,0.88093,196800000.0
2006-02-09 11:00:00,0.88088,0.88106,0.88048,0.88065,196200000.0
2006-02-09 11:05:00,0.88068,0.88086,0.8801,0.88015,160000000.0
2006-02-09 11:10:00,0.88014,0.88041,0.87983,0.87993,237400000.0
2006-02-09 11:15:00,0.8799,0.87995,0.87953,0.87953,51200000.0
2006-02-09 11:20:00,0.87974,0.8802,0.8795,0.88002,224000000.0
2006-02-09 11:25:00,0.87995,0.87995,0.87972,0.87972,109800000.0
2006-02-09 11:30:00,0.87975,0.87982,0.87923,0.87969,170800000.0
2006-02-09 11:35:00,0.87972,0.88037,0.87972,0.8801,206400000.0
2006-02-09 11:40:00,0.88012,0.88031,0.88002,0.88029,137400000.0
2006-02-09 11:45:00,0.88026,0.88044,0.88013,0.88044,149800000.0
2006-02-09 11:50:00,0.88037,0.88066,0.88036,0.88048,170400000.0
2006-02-09 11:55:00,0.8804,0.88065,0.88039,0.88057,238400000.0
2006-02-09 12:00:00,0.88058,0.88071,0.88046,0.88062,76200000.0
2006-02-09 12:05:00,0.88056,0.88056,0.87983,0.87988,92200000.0
2006-02-09 12:10:00,0.88,0.88027,0.87977,0.87977,125600000.0
2006-02-09 12:15:00,0.88014,0.88021,0.87974,0.87974,206200000.0
2006-02-09 12:20:00,0.87953,0.87953,0.87925,0.8794,197000000.0
2006-02-09 12:25:00,0.87932,0.87951,0.87792,0.87847,250400000.0
2006-02-09 12:30:00,0.87946,0.87949,0.87842,0.8793,193600000.0
2006-02-09 12:35:00,0.87931,0.87933,0.87915,0.87926,141600000.0
2006-02-09 12:40:00,0.87932,0.87941,0.87877,0.87882,100800000.0
2006-02-09 12:45:00,0.87886,0.87892,0.878,0.878,208000000.0
2006-02-09 12:50:00,0.87829,0.87835,0.8776,0.8781,108000000.0
2006-02-09 12:55:00,0.87818,0.87833,0.87801,0.87818,118200000.0
2006-02-09 13:00:00,0.87824,0.87828,0.87749,0.87755,91200000.0
2006-02-09 13:05:00,0.87763,0.87814,0.87763,0.87814,132600000.0
2006-02-09 13:10:00,0.87817,0.8784,0.87782,0.87784,108000000.0
2006-02-09 13:15:00,0.87783,0.87793,0.87772,0.87793,245600000.0
2006-02-09 13:20:00,0.87801,0.87821,0.87787,0.87797,158800000.0
2006-02-09 13:25:00,0.87799,0.8782,0.87797,0.87798,83600000.0
2006-02-09 13:30:00,0.87798,0.87801,0.87765,0.87795,106600000.0
2006-02-09 13:35:00,0.87787,0.87813,0.87771,0.87807,137200000.0
2006-02-09 13:40:00,0.8782,0.87844,0.87779,0.87801,156800000.0
2006-02-09 13:45:00,0.87819,0.87831,0.87765,0.87765,111800000.0
2006-02-09 13:50:00,0.87766,0.87837,0.87759,0.87828,102800000.0
2006-02-09 13:55:00,0.87822,0.87859,0.87821,0.87831,163000000.0
2006-02-09 14:00:00,0.87823,0.87867,0.87808,0.87844,120400000.0
2006-02-09 14:05:00,0.87845,0.87876,0.87838,0.87861,123200000.0
2006-02-09 14:10:00,0.87856,0.87861,0.87818,0.87818,121000000.0
2006-02-09 14:15:00,0.8782,0.87837,0.87794,0.87813,110400000.0
2006-02-09 14:20:00,0.87808,0.87827,0.87796,0.87818,124800000.0
2006-02-09 14:25:00,0.87811,0.87818,0.87762,0.87789,100800000.0
2006-02-09 14:30:00,0.87793,0.87796,0.87763,0.87791,66000000.0
2006-02-09 14:35:00,0.87809,0.87809,0.8776,0.8777,58000000.0
2006-02-09 14:40:00,0.87784,0.87802,0.8777,0.87777,62400000.0
2006-02-09 14:45:00,0.87776,0.87853,0.87768,0.87848,58000000.0
2006-02-09 14:50:00,0.8785,0.87862,0.87819,0.87836,53800000.0
2006-02-09 14:55:00,0.87843,0.87864,0.87836,0.87843,59200000.0
2006-02-09 15:00:00,0.87845,0.87869,0.87761,0.8785,67200000.0
2006-02-09 15:05:00,0.87844,0.87848,0.87778,0.87837,69800000.0
2006-02-09 15:10:00,0.87833,0.87876,0.87833,0.87871,51200000.0
2006-02-09 15:15:00,0.87863,0.87867,0.87827,0.8784,64400000.0
2006-02-09 15:20:00,0.87843,0.87889,0.87838,0.87889,69600000.0
2006-02-09 15:25:00,0.879,0.87924,0.87877,0.87902,52800000.0
2006-02-09 15:30:00,0.87921,0.87929,0.87891,0.87929,57000000.0
2006-02-09 15:35:00,0.87922,0.87975,0.87916,0.87951,66600000.0
2006-02-09 15:40:00,0.87948,0.87958,0.87909,0.8791,67200000.0
2006-02-09 15:45:00,0.87915,0.87962,0.8791,0.87946,72000000.0
2006-02-09 15:50:00,0.87946,0.87979,0.87935,0.87974,71200000.0
2006-02-09 15:55:00,0.87969,0.87985,0.87962,0.87985,70800000.0
2006-02-09 16:00:00,0.87982,0.87982,0.87951,0.87966,39400000.0
2006-02-09 16:05:00,0.87975,0.87988,0.87915,0.8792,71400000.0
2006-02-09 16:10:00,0.87929,0.87944,0.87916,0.87934,68200000.0
2006-02-09 16:15:00,0.87933,0.87964,0.87864,0.87964,51600000.0
2006-02-09 16:20:00,0.87969,0.87978,0.87931,0.8795,68800000.0
2006-02-09 16:25:00,0.87952,0.8797,0.87949,0.87962,58400000.0
2006-02-09 16:30:00,0.8797,0.87974,0.87956,0.8797,38400000.0
2006-02-09 16:35:00,0.87957,0.87957,0.87863,0.87907,72000000.0
2006-02-09 16:40:00,0.87917,0.87941,0.87898,0.87929,70400000.0
2006-02-09 16:45:00,0.87926,0.87951,0.87913,0.87943,76200000.0
2006-02-09 16:50:00,0.87932,0.88008,0.87926,0.88008,58000000.0
2006-02-09 16:55:00,0.88007,0.88064,0.88007,0.88043,65600000.0
2006-02-09 17:00:00,0.88031,0.88061,0.88009,0.88061,65800000.0
2006-02-09 17:05:00,0.88035,0.88128,0.88026,0.88118,62200000.0
2006-02-09 17:10:00,0.88103,0.88168,0.88103,0.88168,65600000.0
2006-02-09 17:15:00,0.88168,0.88207,0.88154,0.88192,67600000.0
2006-02-09 17:20:00,0.88191,0.88245,0.88175,0.88208,69200000.0
2006-02-09 17:25:00,0.88222,0.88226,0.88165,0.88168,59200000.0
2006-02-09 17:30:00,0.88166,0.88197,0.88155,0.88167,68800000.0
2006-02-09 17:35:00,0.88169,0.88191,0.88147,0.88159,64400000.0
2006-02-09 17:40:00,0.88151,0.88172,0.88142,0.88165,61800000.0
2006-02-09 17:45:00,0.88162,0.8818,0.88151,0.88172,70400000.0
2006-02-09 17:50:00,0.88175,0.88179,0.88131,0.88131,50000000.0
2006-02-09 17:55:00,0.8811,0.88153,0.8811,0.88149,60200000.0
2006-02-09 18:00:00,0.88147,0.88147,0.88039,0.88114,60800000.0
2006-02-09 18:05:00,0.88124,0.88134,0.88075,0.8813,67600000.0
2006-02-09 18:10:00,0.88129,0.88135,0.88062,0.88081,59200000.0
2006-02-09 18:15:00,0.88093,0.88125,0.88091,0.88118,52800000.0
2006-02-09 18:20:00,0.8812,0.88134,0.88104,0.88109,65600000.0
2006-02-09 18:25:00,0.88102,0.88156,0.88018,0.88074,57600000.0
2006-02-09 18:30:00,0.88071,0.88141,0.8806,0.8812,69200000.0
2006-02-09 18:35:00,0.88121,0.88164,0.8811,0.8811,55800000.0
2006-02-09 18:40:00,0.88109,0.88135,0.88107,0.88108,56400000.0
2006-02-09 18:45:00,0.8812,0.88146,0.88099,0.88106,58000000.0
2006-02-09 18:50:00,0.8811,0.8811,0.88004,0.88101,75200000.0
2006-02-09 18:55:00,0.88113,0.88115,0.88077,0.88093,48000000.0
2006-02-09 19:00:00,0.88088,0.88097,0.88051,0.88064,66400000.0
2006-02-09 19:05:00,0.88061,0.88061,0.88032,0.88056,52000000.0
2006-02-09 19:10:00,0.88036,0.88122,0.88036,0.88105,60800000.0
2006-02-09 19:15:00,0.88108,0.88118,0.88014,0.88106,46400000.0
2006-02-09 19:20:00,0.88089,0.88117,0.88067,0.88067,57600000.0
2006-02-09 19:25:00,0.88078,0.88096,0.88061,0.88078,48000000.0
2006-02-09 19:30:00,0.88081,0.8811,0.88053,0.88068,62800000.0
2006-02-09 19:35:00,0.88068,0.88098,0.88064,0.88098,61200000.0
2006-02-09 19:40:00,0.8812,0.8814,0.88109,0.88118,60800000.0
2006-02-09 19:45:00,0.8812,0.88166,0.88114,0.88146,70400000.0
2006-02-09 19:50:00,0.88152,0.88185,0.88125,0.88141,68200000.0
2006-02-09 19:55:00,0.88144,0.88159,0.88115,0.88132,58000000.0
2006-02-09 20:00:00,0.88127,0.88155,0.88095,0.88152,70400000.0
2006-02-09 20:05:00,0.88153,0.8819,0.88139,0.88187,56000000.0
2006-02-09 20:10:00,0.88181,0.88183,0.88149,0.88151,59400000.0
2006-02-09 20:15:00,0.88161,0.88199,0.88161,0.88198,70400000.0
2006-02-09 20:20:00,0.88206,0.88246,0.88198,0.88228,65600000.0
2006-02-09 20:25:00,0.88215,0.88233,0.8821,0.88222,35600000.0
2006-02-09 20:30:00,0.8822,0.8824,0.88193,0.88208,62800000.0
2006-02-09 20:35:00,0.88237,0.8824,0.88212,0.88214,43200000.0
2006-02-09 20:40:00,0.88212,0.88214,0.88201,0.88208,36200000.0
2006-02-09 20:45:00,0.88197,0.882,0.88156,0.88168,54400000.0
2006-02-09 20:50:00,0.88165,0.88166,0.8815,0.88162,35200000.0
2006-02-09 20:55:00,0.88161,0.88171,0.8816,0.88164,35200000.0
2006-02-09 21:00:00,0.88167,0.88197,0.8816,0.88197,32000000.0
2006-02-09 21:05:00,0.88198,0.882,0.88145,0.88145,40000000.0
2006-02-09 21:10:00,0.88151,0.88151,0.88083,0.88116,59600000.0
2006-02-09 21:15:00,0.88119,0.88146,0.88107,0.88139,27200000.0
2006-02-09 21:20:00,0.88135,0.88172,0.88124,0.88161,49000000.0
2006-02-09 21:25:00,0.88157,0.88157,0.88104,0.88139,48400000.0
2006-02-09 21:30:00,0.88138,0.88145,0.88113,0.88113,30400000.0
2006-02-09 21:35:00,0.88115,0.88133,0.88105,0.88133,30400000.0
2006-02-09 21:40:00,0.88136,0.88159,0.88136,0.88159,43000000.0
2006-02-09 21:45:00,0.8816,0.8816,0.88147,0.8815,28800000.0
2006-02-09 21:50:00,0.88155,0.88172,0.88153,0.88164,42000000.0
2006-02-09 21:55:00,0.88162,0.88167,0.88153,0.88166,44800000.0
2006-02-09 22:00:00,0.88162,0.88182,0.88155,0.88171,60600000.0
2006-02-09 22:05:00,0.88165,0.88165,0.88151,0.88155,26600000.0
2006-02-09 22:10:00,0.88151,0.88157,0.88145,0.88145,19600000.0
2006-02-09 22:15:00,0.88145,0.88145,0.88106,0.88134,32400000.0
2006-02-09 22:20:00,0.88131,0.88146,0.88131,0.88141,17600000.0
2006-02-09 22:25:00,0.88141,0.88145,0.88137,0.88145,12800000.0
2006-02-09 22:30:00,0.88147,0.88153,0.88098,0.88135,50000000.0
2006-02-09 22:35:00,0.88142,0.88144,0.88114,0.88119,44800000.0
2006-02-09 22:40:00,0.88123,0.88123,0.88082,0.88086,34000000.0
2006-02-09 22:45:00,0.88084,0.88086,0.8804,0.88076,52200000.0
2006-02-09 22:50:00,0.8808,0.88085,0.88068,0.88082,46400000.0
2006-02-09 22:55:00,0.88075,0.88076,0.88021,0.88064,62600000.0
2006-02-09 23:00:00,0.88062,0.8808,0.88041,0.88051,41600000.0
2006-02-09 23:05:00,0.88047,0.8805,0.88038,0.88045,35200000.0
2006-02-09 23:10:00,0.88045,0.88052,0.88039,0.88045,28800000.0
2006-02-09 23:15:00,0.8805,0.88095,0.87977,0.8807,46400000.0
2006-02-09 23:20:00,0.88078,0.88103,0.88075,0.88103,34000000.0
2006-02-09 23:25:00,0.88095,0.88111,0.8809,0.88111,43000000.0
2006-02-09 23:30:00,0.88105,0.8812,0.88095,0.88095,40400000.0
2006-02-09 23:35:00,0.8809,0.88091,0.88058,0.88071,51200000.0
2006-02-09 23:40:00,0.88074,0.88092,0.88071,0.88092,35600000.0
2006-02-09 23:45:00,0.88075,0.88093,0.87991,0.88087,45200000.0
2006-02-09 23:50:00,0.88077,0.88089,0.88069,0.88084,44800000.0
2006-02-09 23:55:00,0.88081,0.88081,0.88069,0.88069,11200000.0
2006-02-10 00:25:00,0.88064,0.88064,0.88049,0.88053,33600000.0
2006-02-10 00:30:00,0.88075,0.88154,0.88075,0.88148,40000000.0
2006-02-10 00:35:00,0.8814,0.88163,0.88108,0.88109,40000000.0
2006-02-10 00:40:00,0.88115,0.88159,0.88026,0.88111,28800000.0
2006-02-10 00:45:00,0.88113,0.88117,0.881,0.88116,24000000.0
2006-02-10 00:50:00,0.88121,0.88131,0.88119,0.88125,12800000.0
2006-02-10 00:55:00,0.88131,0.88158,0.88131,0.88145,51200000.0
2006-02-10 01:00:00,0.88159,0.88296,0.88148,0.88287,51200000.0
2006-02-10 01:05:00,0.88281,0.8829,0.88201,0.88216,54400000.0
2006-02-10 01:10:00,0.88231,0.88249,0.88215,0.8824,52600000.0
2006-02-10 01:15:00,0.88237,0.88237,0.88205,0.88217,57600000.0
2006-02-10 01:20:00,0.88216,0.8823,0.88197,0.88222,55400000.0
2006-02-10 01:25:00,0.88228,0.88233,0.88226,0.88227,24000000.0
2006-02-10 01:30:00,0.88239,0.88355,0.88239,0.88353,27200000.0
2006-02-10 01:35:00,0.8836,0.88424,0.88313,0.88413,54400000.0
2006-02-10 01:40:00,0.88409,0.88425,0.88392,0.88425,52800000.0
2006-02-10 01:45:00,0.88438,0.88459,0.88414,0.88459,76800000.0
2006-02-10 01:50:00,0.8844,0.88456,0.88435,0.88436,59600000.0
2006-02-10 01:55:00,0.8841,0.88415,0.88378,0.88378,44800000.0
2006-02-10 02:00:00,0.8837,0.8838,0.88304,0.88361,59200000.0
2006-02-10 02:05:00,0.88373,0.88435,0.88348,0.88401,68000000.0
2006-02-10 02:10:00,0.88417,0.88428,0.88389,0.88403,60200000.0
2006-02-10 02:15:00,0.88392,0.8845,0.8838,0.88433,64400000.0
2006-02-10 02:20:00,0.88433,0.88483,0.88407,0.88469,64400000.0
2006-02-10 02:25:00,0.88456,0.88456,0.884,0.88402,57600000.0
2006-02-10 02:30:00,0.8841,0.88419,0.88392,0.88395,48000000.0
2006-02-10 02:35:00,0.88393,0.8845,0.88393,0.88421,46400000.0
2006-02-10 02:40:00,0.88419,0.88437,0.88326,0.88376,67200000.0
2006-02-10 02:45:00,0.88358,0.884,0.88355,0.8839,54400000.0
2006-02-10 02:50:00,0.88388,0.88413,0.88374,0.88413,61200000.0
2006-02-10 02:55:00,0.88421,0.88421,0.8836,0.8836,58000000.0
2006-02-10 03:00:00,0.8836,0.8839,0.88349,0.88382,58000000.0
2006-02-10 03:05:00,0.88381,0.88405,0.88353,0.88403,60800000.0
2006-02-10 03:10:00,0.88395,0.88395,0.88365,0.88367,54400000.0
2006-02-10 03:15:00,0.88368,0.88375,0.88337,0.88371,53200000.0
2006-02-10 03:20:00,0.88376,0.88376,0.88321,0.88336,43200000.0
2006-02-10 03:25:00,0.88333,0.88335,0.88292,0.88325,38800000.0
2006-02-10 03:30:00,0.88323,0.88337,0.88285,0.88332,56800000.0
2006-02-10 03:35:00,0.88323,0.88334,0.88311,0.88319,37200000.0
2006-02-10 03:40:00,0.8831,0.88338,0.8831,0.88328,57600000.0
2006-02-10 03:45:00,0.88314,0.88328,0.88308,0.88315,32000000.0
2006-02-10 03:50:00,0.88305,0.88305,0.88165,0.88253,64400000.0
2006-02-10 03:55:00,0.88266,0.88266,0.88206,0.88211,55400000.0
2006-02-10 04:00:00,0.88214,0.88249,0.8812,0.88249,38400000.0
2006-02-10 04:05:00,0.88236,0.88236,0.88178,0.88192,55200000.0
2006-02-10 04:10:00,0.882,0.88217,0.88195,0.88217,49600000.0
2006-02-10 04:15:00,0.88225,0.88227,0.88185,0.88198,62400000.0
2006-02-10 04:20:00,0.88191,0.88234,0.88185,0.88234,28800000.0
2006-02-10 04:25:00,0.88237,0.88246,0.8822,0.88221,62800000.0
2006-02-10 04:30:00,0.88232,0.88259,0.88232,0.88257,49600000.0
2006-02-10 04:35:00,0.88244,0.88251,0.8822,0.88227,35200000.0
2006-02-10 04:40:00,0.88227,0.88245,0.88214,0.8822,50400000.0
2006-02-10 04:45:00,0.88208,0.88232,0.88208,0.88224,54200000.0
2006-02-10 04:50:00,0.88235,0.88249,0.88199,0.88233,52800000.0
2006-02-10 04:55:00,0.88224,0.88229,0.88134,0.88198,45800000.0
2006-02-10 05:00:00,0.88203,0.88227,0.88201,0.8822,41800000.0
2006-02-10 05:05:00,0.88235,0.88235,0.88196,0.88207,70400000.0
2006-02-10 05:10:00,0.88187,0.88205,0.88185,0.88195,54400000.0
2006-02-10 05:15:00,0.88182,0.88188,0.88157,0.88187,24000000.0
2006-02-10 05:20:00,0.88184,0.88184,0.88132,0.88166,50000000.0
2006-02-10 05:25:00,0.88171,0.88216,0.88165,0.88216,95800000.0
2006-02-10 05:30:00,0.88219,0.88237,0.88137,0.88237,51200000.0
2006-02-10 05:35:00,0.88251,0.88269,0.88242,0.88244,35200000.0
2006-02-10 05:40:00,0.88247,0.88282,0.88244,0.88278,43600000.0
2006-02-10 05:45:00,0.88267,0.88272,0.8822,0.88234,54400000.0
2006-02-10 05:50:00,0.88226,0.88266,0.8822,0.88266,33600000.0
2006-02-10 05:55:00,0.88273,0.8828,0.88261,0.88261,38400000.0
2006-02-10 06:00:00,0.88253,0.88253,0.88203,0.88216,51600000.0
2006-02-10 06:05:00,0.88221,0.88236,0.88205,0.88205,45200000.0
2006-02-10 06:10:00,0.88204,0.88221,0.88198,0.88221,51200000.0
2006-02-10 06:15:00,0.8823,0.88235,0.88209,0.88218,56000000.0
2006-02-10 06:20:00,0.88225,0.88233,0.88219,0.88226,26600000.0
2006-02-10 06:25:00,0.88229,0.88248,0.882,0.8824,45800000.0
2006-02-10 06:30:00,0.88259,0.8827,0.8824,0.88264,37200000.0
2006-02-10 06:35:00,0.88261,0.8827,0.88251,0.88264,35600000.0
2006-02-10 06:40:00,0.88274,0.88282,0.8827,0.88276,41600000.0
2006-02-10 06:45:00,0.88271,0.88305,0.88256,0.88294,48000000.0
2006-02-10 06:50:00,0.883,0.88304,0.88295,0.88299,35200000.0
2006-02-10 06:55:00,0.88303,0.88311,0.88283,0.88289,60800000.0
2006-02-10 07:00:00,0.88292,0.88296,0.88219,0.8828,59200000.0
2006-02-10 07:05:00,0.88269,0.8831,0.88269,0.8831,37200000.0
2006-02-10 07:10:00,0.88306,0.88317,0.88294,0.88313,50000000.0
2006-02-10 07:15:00,0.88292,0.88325,0.88281,0.88313,41600000.0
2006-02-10 07:20:00,0.88316,0.88333,0.88228,0.88315,70800000.0
2006-02-10 07:25:00,0.88296,0.88353,0.88294,0.8834,62400000.0
2006-02-10 07:30:00,0.8834,0.88345,0.88269,0.88307,56000000.0
2006-02-10 07:35:00,0.88308,0.88308,0.88254,0.8826,73000000.0
2006-02-10 07:40:00,0.88265,0.88288,0.88209,0.88209,73600000.0
2006-02-10 07:45:00,0.88218,0.88301,0.88206,0.88242,89600000.0
2006-02-10 07:50:00,0.88276,0.88304,0.88258,0.88268,68800000.0
2006-02-10 07:55:00,0.88269,0.8831,0.88219,0.88259,69800000.0
2006-02-10 08:00:00,0.88282,0.88342,0.88282,0.8833,59200000.0
2006-02-10 08:05:00,0.88318,0.88318,0.88292,0.88306,75600000.0
2006-02-10 08:10:00,0.88312,0.88323,0.88274,0.88294,94400000.0
2006-02-10 08:15:00,0.88286,0.88298,0.88271,0.88275,82000000.0
2006-02-10 08:20:00,0.88274,0.88288,0.88238,0.88255,94400000.0
2006-02-10 08:25:00,0.88259,0.88292,0.88248,0.88292,87400000.0
2006-02-10 08:30:00,0.88297,0.88297,0.88269,0.88279,94600000.0
2006-02-10 08:35:00,0.88272,0.88283,0.88242,0.88283,112200000.0
2006-02-10 08:40:00,0.88287,0.88289,0.88264,0.88287,83600000.0
2006-02-10 08:45:00,0.88285,0.88299,0.88276,0.88299,105600000.0
2006-02-10 08:50:00,0.88294,0.88299,0.88268,0.88284,159200000.0
2006-02-10 08:55:00,0.88286,0.88292,0.8826,0.8826,108600000.0
2006-02-10 09:00:00,0.88277,0.88333,0.88257,0.88269,124000000.0
2006-02-10 09:05:00,0.88269,0.88302,0.88251,0.88261,145000000.0
2006-02-10 09:10:00,0.8827,0.88318,0.88221,0.88318,73000000.0
2006-02-10 09:15:00,0.88346,0.88361,0.88312,0.88333,165200000.0
2006-02-10 09:20:00,0.88331,0.88343,0.88314,0.88325,110800000.0
2006-02-10 09:25:00,0.88333,0.88337,0.8829,0.88308,208800000.0
2006-02-10 09:30:00,0.88311,0.8837,0.88311,0.88356,144800000.0
2006-02-10 09:35:00,0.88345,0.88359,0.88325,0.88334,233000000.0
2006-02-10 09:40:00,0.88338,0.88413,0.88331,0.88413,159200000.0
2006-02-10 09:45:00,0.88422,0.88447,0.88422,0.88442,130600000.0
2006-02-10 09:50:00,0.88429,0.88429,0.88361,0.88369,280400000.0
2006-02-10 09:55:00,0.88378,0.88378,0.88228,0.88336,237200000.0
2006-02-10 10:00:00,0.88341,0.8835,0.88331,0.88331,268000000.0
2006-02-10 10:05:00,0.88326,0.88339,0.88284,0.88309,261200000.0
2006-02-10 10:10:00,0.8831,0.88388,0.88251,0.88388,108800000.0
2006-02-10 10:15:00,0.88388,0.88417,0.88379,0.8841,226600000.0
2006-02-10 10:20:00,0.88409,0.88409,0.8838,0.88399,202400000.0
2006-02-10 10:25:00,0.88405,0.88425,0.88378,0.88405,372000000.0
2006-02-10 10:30:00,0.88404,0.88445,0.88404,0.88415,200400000.0
2006-02-10 10:35:00,0.88409,0.88445,0.88394,0.88421,101800000.0
2006-02-10 10:40:00,0.88431,0.88447,0.8838,0.88389,89600000.0
2006-02-10 10:45:00,0.88406,0.88416,0.88352,0.88357,120400000.0
2006-02-10 10:50:00,0.88352,0.88361,0.88259,0.88272,150400000.0
2006-02-10 10:55:00,0.88274,0.88289,0.88242,0.88279,196000000.0
2006-02-10 11:00:00,0.88282,0.88298,0.88257,0.8829,197600000.0
2006-02-10 11:05:00,0.88273,0.88327,0.88265,0.8831,160400000.0
2006-02-10 11:10:00,0.88308,0.88311,0.88261,0.88277,238000000.0
2006-02-10 11:15:00,0.88285,0.88306,0.88259,0.88259,62400000.0
2006-02-10 11:20:00,0.88275,0.88287,0.88253,0.88253,223400000.0
2006-02-10 11:25:00,0.88264,0.88309,0.88264,0.88297,146000000.0
2006-02-10 11:30:00,0.88299,0.88308,0.88274,0.88308,139000000.0
2006-02-10 11:35:00,0.88312,0.8835,0.88312,0.8834,206400000.0
2006-02-10 11:40:00,0.88337,0.88357,0.88328,0.8835,170000000.0
2006-02-10 11:45:00,0.8835,0.88355,0.88334,0.88348,125200000.0
2006-02-10 11:50:00,0.88352,0.88359,0.88339,0.8835,168400000.0
2006-02-10 11:55:00,0.88354,0.88397,0.88354,0.88389,239200000.0
2006-02-10 12:00:00,0.88393,0.884,0.88367,0.88398,117800000.0
2006-02-10 12:05:00,0.88389,0.88413,0.88389,0.88401,92200000.0
2006-02-10 12:10:00,0.88384,0.88418,0.88367,0.88409,125600000.0
2006-02-10 12:15:00,0.88424,0.8844,0.88402,0.88414,205000000.0
2006-02-10 12:20:00,0.88413,0.88495,0.88413,0.88472,198600000.0
2006-02-10 12:25:00,0.88482,0.88508,0.88478,0.88502,171000000.0
2006-02-10 12:30:00,0.88502,0.88515,0.88404,0.88507,160400000.0
2006-02-10 12:35:00,0.8851,0.8851,0.8848,0.88485,165600000.0
2006-02-10 12:40:00,0.88487,0.88572,0.88487,0.88563,71400000.0
2006-02-10 12:45:00,0.88559,0.88559,0.88513,0.8853,163600000.0
2006-02-10 12:50:00,0.88526,0.88594,0.8846,0.88581,107600000.0
2006-02-10 12:55:00,0.88591,0.88591,0.88568,0.88581,122000000.0
2006-02-10 13:00:00,0.88599,0.88602,0.88557,0.88581,101600000.0
2006-02-10 13:05:00,0.88581,0.88611,0.88573,0.88611,73600000.0
2006-02-10 13:10:00,0.88623,0.88636,0.88604,0.88613,115600000.0
2006-02-10 13:15:00,0.88614,0.88617,0.88566,0.88583,246400000.0
2006-02-10 13:20:00,0.8859,0.88609,0.88564,0.88609,156600000.0
2006-02-10 13:25:00,0.88603,0.88613,0.88588,0.88596,159400000.0
2006-02-10 13:30:00,0.88595,0.88619,0.88577,0.88596,107200000.0
2006-02-10 13:35:00,0.88608,0.88635,0.88599,0.8862,92000000.0
2006-02-10 13:40:00,0.88624,0.88637,0.88616,0.88626,156800000.0
2006-02-10 13:45:00,0.88635,0.88661,0.88629,0.88635,112000000.0
2006-02-10 13:50:00,0.88645,0.88662,0.88635,0.88662,101800000.0
2006-02-10 13:55:00,0.88662,0.88668,0.88625,0.88641,163600000.0
2006-02-10 14:00:00,0.88637,0.88671,0.88628,0.88671,100200000.0
2006-02-10 14:05:00,0.88677,0.88677,0.88599,0.88599,124000000.0
2006-02-10 14:10:00,0.88587,0.88634,0.88587,0.88622,121600000.0
2006-02-10 14:15:00,0.8862,0.88624,0.88603,0.88622,62400000.0
2006-02-10 14:20:00,0.88625,0.88633,0.88607,0.88613,96000000.0
2006-02-10 14:25:00,0.88611,0.88635,0.88611,0.88615,67200000.0
2006-02-10 14:30:00,0.88617,0.8863,0.88602,0.8863,41000000.0
2006-02-10 14:35:00,0.88622,0.88639,0.88611,0.88616,74000000.0
2006-02-10 14:40:00,0.88615,0.88676,0.88613,0.88616,62800000.0
2006-02-10 14:45:00,0.88611,0.88638,0.88599,0.88609,45800000.0
2006-02-10 14:50:00,0.8862,0.88661,0.88608,0.88621,67200000.0
2006-02-10 14:55:00,0.88636,0.88636,0.88586,0.88603,59200000.0
2006-02-10 15:00:00,0.88611,0.88638,0.88535,0.88598,67200000.0
2006-02-10 15:05:00,0.88606,0.88606,0.88525,0.88553,70400000.0
2006-02-10 15:10:00,0.88556,0.88574,0.88542,0.88563,51200000.0
2006-02-10 15:15:00,0.88561,0.88561,0.88517,0.88522,63400000.0
2006-02-10 15:20:00,0.8853,0.88549,0.8847,0.88503,65600000.0
2006-02-10 15:25:00,0.88501,0.88514,0.88475,0.88486,65600000.0
2006-02-10 15:30:00,0.88429,0.88548,0.88366,0.88485,57600000.0
2006-02-10 15:35:00,0.88482,0.88519,0.88465,0.885,67200000.0
2006-02-10 15:40:00,0.88496,0.88496,0.88419,0.88425,67200000.0
2006-02-10 15:45:00,0.88431,0.88438,0.88399,0.88405,72000000.0
2006-02-10 15:50:00,0.88424,0.88437,0.88374,0.88374,71200000.0
2006-02-10 15:55:00,0.8838,0.88386,0.88341,0.88346,70400000.0
2006-02-10 16:00:00,0.88341,0.88386,0.88234,0.88292,67200000.0
2006-02-10 16:05:00,0.88323,0.88343,0.88283,0.88283,72000000.0
2006-02-10 16:10:00,0.88257,0.88264,0.882,0.88201,68800000.0
2006-02-10 16:15:00,0.88211,0.88295,0.88121,0.88292,62400000.0
2006-02-10 16:20:00,0.88276,0.88325,0.88253,0.88325,69200000.0
2006-02-10 16:25:00,0.88328,0.8833,0.88304,0.88316,66400000.0
2006-02-10 16:30:00,0.88317,0.88319,0.88263,0.88263,61800000.0
2006-02-10 16:35:00,0.88266,0.88268,0.88193,0.88264,72400000.0
2006-02-10 16:40:00,0.88274,0.88303,0.88247,0.8825,70200000.0
2006-02-10 16:45:00,0.88243,0.88262,0.88169,0.88169,77200000.0
2006-02-10 16:50:00,0.88157,0.88212,0.88149,0.88173,57600000.0
2006-02-10 16:55:00,0.88179,0.88223,0.88163,0.88171,66000000.0
2006-02-10 17:00:00,0.88153,0.8826,0.88151,0.88249,65600000.0
2006-02-10 17:05:00,0.88242,0.88296,0.88236,0.88295,62400000.0
2006-02-10 17:10:00,0.88282,0.88345,0.88253,0.88345,66000000.0
2006-02-10 17:15:00,0.88362,0.88387,0.88343,0.88343,67000000.0
2006-02-10 17:20:00,0.88342,0.88382,0.88312,0.88317,68200000.0
2006-02-10 17:25:00,0.88322,0.88427,0.88292,0.88416,59200000.0
2006-02-10 17:30:00,0.88429,0.88618,0.88429,0.88486,68800000.0
2006-02-10 17:35:00,0.88457,0.88522,0.88436,0.88483,64000000.0
2006-02-10 17:40:00,0.88487,0.88511,0.88469,0.88498,62400000.0
2006-02-10 17:45:00,0.88516,0.88523,0.88472,0.8848,70800000.0
2006-02-10 17:50:00,0.88491,0.88641,0.88484,0.88558,62400000.0
2006-02-10 17:55:00,0.88573,0.88656,0.88573,0.88629,60800000.0
2006-02-10 18:00:00,0.88601,0.88656,0.8857,0.88646,61200000.0
2006-02-10 18:05:00,0.88646,0.88703,0.88628,0.88646,66600000.0
2006-02-10 18:10:00,0.88639,0.88691,0.88524,0.88524,59200000.0
2006-02-10 18:15:00,0.88524,0.88564,0.88489,0.88564,64000000.0
2006-02-10 18:20:00,0.88587,0.88587,0.8853,0.88531,66000000.0
2006-02-10 18:25:00,0.88509,0.88522,0.88426,0.88496,67000000.0
2006-02-10 18:30:00,0.88489,0.88489,0.88389,0.88394,69200000.0
2006-02-10 18:35:00,0.88423,0.88507,0.88423,0.88483,55800000.0
2006-02-10 18:40:00,0.88475,0.88536,0.88472,0.88529,72000000.0
2006-02-10 18:45:00,0.88534,0.88562,0.88492,0.88501,52800000.0
2006-02-10 18:50:00,0.88511,0.88518,0.88384,0.88497,75200000.0
2006-02-10 18:55:00,0.88502,0.88602,0.88502,0.88578,64000000.0
2006-02-10 19:00:00,0.88572,0.88579,0.88476,0.88487,66000000.0
2006-02-10 19:05:00,0.8849,0.88524,0.88454,0.88523,68800000.0
2006-02-10 19:10:00,0.88505,0.88505,0.88457,0.88461,48400000.0
2006-02-10 19:15:00,0.88469,0.88503,0.88389,0.88503,46400000.0
2006-02-10 19:20:00,0.88504,0.88519,0.88494,0.88496,58000000.0
2006-02-10 19:25:00,0.88494,0.88512,0.88404,0.88463,64000000.0
2006-02-10 19:30:00,0.88448,0.88478,0.88369,0.88453,47400000.0
2006-02-10 19:35:00,0.88442,0.88483,0.8844,0.88483,60800000.0
2006-02-10 19:40:00,0.88466,0.88484,0.88459,0.88478,60800000.0
2006-02-10 19:45:00,0.8848,0.88509,0.88456,0.88471,69800000.0
2006-02-10 19:50:00,0.88455,0.88517,0.88433,0.88508,60800000.0
2006-02-10 19:55:00,0.88513,0.88557,0.88503,0.88549,63200000.0
2006-02-10 20:00:00,0.8855,0.88592,0.88541,0.88592,69200000.0
2006-02-10 20:05:00,0.88592,0.88592,0.88552,0.88576,56000000.0
2006-02-10 20:10:00,0.88572,0.88584,0.88552,0.8857,51600000.0
2006-02-10 20:15:00,0.88575,0.88588,0.88553,0.8857,40000000.0
2006-02-10 20:20:00,0.88554,0.88577,0.88543,0.88568,66400000.0
2006-02-10 20:25:00,0.88572,0.8858,0.88545,0.88545,62800000.0
2006-02-10 20:30:00,0.88541,0.88541,0.88465,0.88465,52800000.0
2006-02-10 20:35:00,0.88484,0.88512,0.88484,0.88498,46400000.0
2006-02-10 20:40:00,0.88503,0.88518,0.88497,0.88506,34000000.0
2006-02-10 20:45:00,0.885,0.8854,0.885,0.88533,58000000.0
2006-02-10 20:50:00,0.8854,0.88549,0.88536,0.88549,48000000.0
2006-02-10 20:55:00,0.88554,0.88591,0.8855,0.8855,34600000.0
2006-02-10 21:00:00,0.88551,0.88578,0.88523,0.88566,59200000.0
2006-02-10 21:05:00,0.8857,0.88572,0.88548,0.88548,40400000.0
2006-02-10 21:10:00,0.88555,0.88555,0.88485,0.88548,38400000.0
2006-02-10 21:15:00,0.88549,0.88568,0.8854,0.88549,49600000.0
2006-02-10 21:20:00,0.88547,0.88568,0.88538,0.88552,60800000.0
2006-02-10 21:25:00,0.88553,0.88555,0.8851,0.88539,55200000.0
2006-02-10 21:30:00,0.88535,0.88535,0.88481,0.88487,34000000.0
2006-02-10 21:35:00,0.88483,0.88509,0.88475,0.88503,50600000.0
2006-02-10 21:40:00,0.88501,0.88578,0.88499,0.88553,54800000.0
2006-02-10 21:45:00,0.88552,0.8862,0.88539,0.88614,49400000.0
2006-02-10 21:50:00,0.88623,0.88655,0.88612,0.8865,59200000.0
2006-02-10 21:55:00,0.88651,0.88676,0.88648,0.88661,36800000.0
2006-02-10 22:00:00,0.88668,0.88672,0.88633,0.88641,59200000.0
2006-02-10 22:05:00,0.88647,0.88661,0.8864,0.88661,25600000.0
2006-02-10 22:10:00,0.88676,0.88705,0.88672,0.88677,60800000.0
2006-02-10 22:15:00,0.88675,0.88677,0.88667,0.88673,24000000.0
2006-02-10 22:20:00,0.88671,0.88711,0.8866,0.88711,45200000.0
2006-02-10 22:25:00,0.88699,0.88711,0.88678,0.88711,50000000.0
2006-02-10 22:30:00,0.88719,0.88772,0.88719,0.88751,40400000.0
2006-02-10 22:35:00,0.88747,0.88748,0.88694,0.88694,58000000.0
2006-02-10 22:40:00,0.88692,0.88704,0.88605,0.88695,51200000.0
2006-02-10 22:45:00,0.88694,0.88699,0.88666,0.88684,25600000.0
2006-02-10 22:50:00,0.88687,0.887,0.88682,0.887,24000000.0
2006-02-10 22:55:00,0.88707,0.88751,0.88701,0.88751,62400000.0
2006-02-10 23:00:00,0.88754,0.88762,0.88692,0.88692,66600000.0
2006-02-10 23:05:00,0.88699,0.88705,0.88682,0.887,32400000.0
2006-02-10 23:10:00,0.88698,0.88698,0.88684,0.88694,36800000.0
2006-02-10 23:15:00,0.88695,0.8872,0.88617,0.88697,46800000.0
2006-02-10 23:20:00,0.88699,0.88744,0.88691,0.88736,60800000.0
2006-02-10 23:25:00,0.88732,0.88732,0.88712,0.88719,45200000.0
2006-02-10 23:30:00,0.88705,0.88728,0.88703,0.88728,41600000.0
2006-02-10 23:35:00,0.88724,0.88741,0.88722,0.88725,48000000.0
2006-02-10 23:40:00,0.88718,0.88719,0.88703,0.88719,25600000.0
2006-02-10 23:45:00,0.88706,0.88728,0.88581,0.88674,45800000.0
2006-02-10 23:50:00,0.88659,0.88673,0.88655,0.88673,56000000.0
2006-02-10 23:55:00,0.88676,0.88684,0.88658,0.88672,56000000.0
2006-02-13 00:00:00,0.88487,0.88505,0.87917,0.88505,49600000.0
2006-02-13 00:05:00,0.88162,0.88162,0.87946,0.87946,8000000.0
2006-02-13 00:10:00,0.8791,0.8792,0.8791,0.87915,8000000.0
2006-02-13 00:15:00,0.87937,0.88597,0.87937,0.88597,44800000.0
2006-02-13 00:20:00,0.88594,0.88618,0.88588,0.88617,28800000.0
2006-02-13 00:25:00,0.88595,0.88597,0.88579,0.88592,24000000.0
2006-02-13 00:30:00,0.8859,0.88642,0.8859,0.88642,22400000.0
2006-02-13 00:35:00,0.88639,0.88652,0.88613,0.88613,38400000.0
2006-02-13 00:40:00,0.88615,0.88621,0.88469,0.88558,53200000.0
2006-02-13 00:45:00,0.88561,0.88587,0.88551,0.88578,40000000.0
2006-02-13 00:50:00,0.88574,0.88617,0.88558,0.8861,49000000.0
2006-02-13 00:55:00,0.88586,0.88621,0.88586,0.88618,54800000.0
2006-02-13 01:00:00,0.88627,0.88627,0.88601,0.88614,51200000.0
2006-02-13 01:05:00,0.88612,0.88636,0.88604,0.88604,44800000.0
2006-02-13 01:10:00,0.8861,0.88652,0.8861,0.88641,44800000.0
2006-02-13 01:15:00,0.88643,0.88665,0.88635,0.88652,26600000.0
2006-02-13 01:20:00,0.88645,0.88645,0.88624,0.88637,53800000.0
2006-02-13 01:25:00,0.88632,0.88632,0.88612,0.88612,21200000.0
2006-02-13 01:30:00,0.88619,0.88623,0.88613,0.88613,12800000.0
2006-02-13 01:35:00,0.88611,0.88626,0.88524,0.88616,32000000.0
2006-02-13 01:40:00,0.88602,0.88634,0.88599,0.88634,46400000.0
2006-02-13 01:45:00,0.88636,0.88649,0.88619,0.88626,76200000.0
2006-02-13 01:50:00,0.88637,0.88663,0.88631,0.88631,58600000.0
2006-02-13 01:55:00,0.88621,0.88683,0.88621,0.88662,43600000.0
2006-02-13 02:00:00,0.88665,0.88716,0.88665,0.8868,52200000.0
2006-02-13 02:05:00,0.88678,0.88725,0.88653,0.88703,67200000.0
2006-02-13 02:10:00,0.88686,0.88686,0.88658,0.88685,60800000.0
2006-02-13 02:15:00,0.8869,0.88713,0.88645,0.8867,64000000.0
2006-02-13 02:20:00,0.88663,0.88681,0.88648,0.88654,57600000.0
2006-02-13 02:25:00,0.8864,0.88655,0.88623,0.88637,62400000.0
2006-02-13 02:30:00,0.88657,0.88672,0.88636,0.88642,56000000.0
2006-02-13 02:35:00,0.88663,0.8877,0.88663,0.88757,60800000.0
2006-02-13 02:40:00,0.88764,0.8879,0.88757,0.88784,53800000.0
2006-02-13 02:45:00,0.88778,0.88784,0.88758,0.88778,41600000.0
2006-02-13 02:50:00,0.8878,0.88781,0.8874,0.88777,63400000.0
2006-02-13 02:55:00,0.88774,0.88776,0.88734,0.88742,65600000.0
2006-02-13 03:00:00,0.88746,0.88774,0.88722,0.88753,57600000.0
2006-02-13 03:05:00,0.8875,0.88753,0.88716,0.88749,61600000.0
2006-02-13 03:10:00,0.88763,0.88763,0.88747,0.88757,33600000.0
2006-02-13 03:15:00,0.88756,0.8878,0.88742,0.88771,53200000.0
2006-02-13 03:20:00,0.88772,0.88775,0.88745,0.88759,44200000.0
2006-02-13 03:25:00,0.88759,0.88762,0.88722,0.88734,55400000.0
2006-02-13 03:30:00,0.88741,0.88751,0.88724,0.8874,43200000.0
2006-02-13 03:35:00,0.88727,0.88745,0.88726,0.88729,47400000.0
2006-02-13 03:40:00,0.88719,0.88739,0.88696,0.88736,47800000.0
2006-02-13 03:45:00,0.8873,0.88746,0.88719,0.88746,25000000.0
2006-02-13 03:50:00,0.88726,0.88739,0.8864,0.88715,64000000.0
2006-02-13 03:55:00,0.88719,0.8877,0.88715,0.88721,56000000.0
2006-02-13 04:00:00,0.88726,0.88731,0.88721,0.88731,19200000.0
2006-02-13 04:05:00,0.88735,0.88741,0.88684,0.88691,43200000.0
2006-02-13 04:10:00,0.88702,0.88749,0.88702,0.88749,59600000.0
2006-02-13 04:15:00,0.88751,0.88751,0.8872,0.88732,52000000.0
2006-02-13 04:20:00,0.88725,0.88733,0.88706,0.88724,40000000.0
2006-02-13 04:25:00,0.8873,0.88741,0.88706,0.88706,48000000.0
2006-02-13 04:30:00,0.88718,0.88741,0.88718,0.88724,45200000.0
2006-02-13 04:35:00,0.88726,0.88757,0.88726,0.88745,19200000.0
2006-02-13 04:40:00,0.88739,0.88757,0.88719,0.88747,47400000.0
2006-02-13 04:45:00,0.88738,0.88748,0.88719,0.88733,52800000.0
2006-02-13 04:50:00,0.88726,0.88769,0.88726,0.88757,51600000.0
2006-02-13 04:55:00,0.8876,0.88804,0.88677,0.88798,45200000.0
2006-02-13 05:00:00,0.88784,0.88791,0.88765,0.88766,52800000.0
2006-02-13 05:05:00,0.88774,0.88803,0.8877,0.88786,78400000.0
2006-02-13 05:10:00,0.88763,0.88814,0.88755,0.88802,52800000.0
2006-02-13 05:15:00,0.88809,0.88841,0.888,0.88841,44200000.0
2006-02-13 05:20:00,0.88859,0.88859,0.88794,0.88794,64000000.0
2006-02-13 05:25:00,0.88777,0.88801,0.8877,0.88796,79400000.0
2006-02-13 05:30:00,0.88785,0.88785,0.88735,0.88747,29800000.0
2006-02-13 05:35:00,0.88766,0.88796,0.88766,0.88775,43200000.0
2006-02-13 05:40:00,0.88777,0.88778,0.88744,0.88749,54400000.0
2006-02-13 05:45:00,0.88753,0.8882,0.88733,0.8882,53800000.0
2006-02-13 05:50:00,0.88815,0.88837,0.88794,0.88837,36800000.0
2006-02-13 05:55:00,0.88838,0.88843,0.88822,0.88843,51200000.0
2006-02-13 06:00:00,0.88844,0.88844,0.88828,0.8884,20800000.0
2006-02-13 06:05:00,0.88841,0.8885,0.88811,0.8882,56000000.0
2006-02-13 06:10:00,0.8882,0.88836,0.88811,0.88825,62800000.0
2006-02-13 06:15:00,0.88823,0.88828,0.88785,0.88785,59200000.0
2006-02-13 06:20:00,0.8883,0.88839,0.88801,0.88811,49600000.0
2006-02-13 06:25:00,0.8881,0.88811,0.88773,0.88782,45800000.0
2006-02-13 06:30:00,0.88787,0.88801,0.88775,0.88801,24000000.0
2006-02-13 06:35:00,0.88793,0.88802,0.88787,0.88797,35200000.0
2006-02-13 06:40:00,0.8879,0.88821,0.88787,0.88794,58000000.0
2006-02-13 06:45:00,0.88797,0.88801,0.88773,0.88785,48000000.0
2006-02-13 06:50:00,0.88778,0.88783,0.88761,0.88775,35200000.0
2006-02-13 06:55:00,0.88781,0.88786,0.88745,0.88754,48000000.0
2006-02-13 07:00:00,0.8876,0.88764,0.88747,0.88754,24000000.0
2006-02-13 07:05:00,0.8874,0.8877,0.8874,0.88767,53800000.0
2006-02-13 07:10:00,0.88768,0.88793,0.88765,0.88793,52800000.0
2006-02-13 07:15:00,0.88806,0.88826,0.88804,0.88826,24000000.0
2006-02-13 07:20:00,0.88828,0.88836,0.88709,0.88809,54400000.0
2006-02-13 07:25:00,0.88808,0.88831,0.88808,0.8882,40400000.0
2006-02-13 07:30:00,0.88828,0.88847,0.88828,0.88833,46400000.0
2006-02-13 07:35:00,0.88838,0.88838,0.88825,0.88837,17600000.0
2006-02-13 07:40:00,0.88832,0.88838,0.88817,0.88818,53200000.0
2006-02-13 07:45:00,0.88816,0.88843,0.88814,0.88829,41600000.0
2006-02-13 07:50:00,0.88825,0.88828,0.88816,0.88828,28800000.0
2006-02-13 07:55:00,0.88826,0.8885,0.88802,0.8885,54400000.0
2006-02-13 08:00:00,0.88854,0.88854,0.8881,0.88817,46400000.0
2006-02-13 08:05:00,0.88811,0.88811,0.88779,0.88786,49600000.0
2006-02-13 08:10:00,0.88787,0.88789,0.88751,0.88778,82000000.0
2006-02-13 08:15:00,0.88769,0.88769,0.88699,0.88699,66000000.0
2006-02-13 08:20:00,0.88684,0.88727,0.88681,0.88705,94400000.0
2006-02-13 08:25:00,0.88711,0.88744,0.88694,0.88718,87200000.0
2006-02-13 08:30:00,0.88718,0.88729,0.88713,0.88725,76800000.0
2006-02-13 08:35:00,0.8872,0.88727,0.88694,0.88723,57600000.0
2006-02-13 08:40:00,0.8872,0.8874,0.88714,0.88726,74000000.0
2006-02-13 08:45:00,0.88725,0.88754,0.88714,0.8874,106400000.0
2006-02-13 08:50:00,0.88728,0.88747,0.88709,0.88747,105000000.0
2006-02-13 08:55:00,0.88763,0.88775,0.8875,0.88775,135400000.0
2006-02-13 09:00:00,0.88781,0.88795,0.88745,0.88761,145800000.0
2006-02-13 09:05:00,0.88758,0.88764,0.88715,0.88715,145400000.0
2006-02-13 09:10:00,0.88711,0.88793,0.88695,0.88793,74000000.0
2006-02-13 09:15:00,0.88794,0.88799,0.88759,0.88799,178000000.0
2006-02-13 09:20:00,0.88802,0.88832,0.88799,0.88818,172800000.0
2006-02-13 09:25:00,0.88808,0.88808,0.88734,0.88734,208200000.0
2006-02-13 09:30:00,0.88741,0.88785,0.88734,0.88779,146000000.0
2006-02-13 09:35:00,0.88786,0.88798,0.88745,0.88798,232800000.0
2006-02-13 09:40:00,0.88798,0.88825,0.88751,0.88818,158200000.0
2006-02-13 09:45:00,0.88825,0.88825,0.88794,0.88794,78400000.0
2006-02-13 09:50:00,0.88779,0.88779,0.8874,0.8875,279400000.0
2006-02-13 09:55:00,0.88738,0.88745,0.88587,0.88688,238000000.0
2006-02-13 10:00:00,0.88687,0.88713,0.88668,0.88713,266200000.0
2006-02-13 10:05:00,0.88727,0.88743,0.88715,0.88726,260400000.0
2006-02-13 10:10:00,0.8873,0.88731,0.88625,0.88712,212600000.0
2006-02-13 10:15:00,0.88706,0.88712,0.88679,0.88693,228800000.0
2006-02-13 10:20:00,0.88704,0.88755,0.88699,0.88714,201200000.0
2006-02-13 10:25:00,0.88711,0.88775,0.88701,0.88761,370000000.0
2006-02-13 10:30:00,0.88752,0.88801,0.8875,0.8875,145600000.0
2006-02-13 10:35:00,0.88773,0.88773,0.88728,0.88728,102400000.0
2006-02-13 10:40:00,0.88721,0.88721,0.88669,0.88679,103400000.0
2006-02-13 10:45:00,0.88687,0.8875,0.88681,0.88745,146000000.0
2006-02-13 10:50:00,0.88746,0.88772,0.88727,0.88771,149800000.0
2006-02-13 10:55:00,0.88767,0.88789,0.88708,0.88742,196000000.0
2006-02-13 11:00:00,0.88738,0.8875,0.88735,0.88735,182600000.0
2006-02-13 11:05:00,0.88735,0.88765,0.88734,0.88765,160800000.0
2006-02-13 11:10:00,0.88771,0.88817,0.88771,0.88802,225000000.0
2006-02-13 11:15:00,0.88796,0.88828,0.88792,0.88824,54400000.0
2006-02-13 11:20:00,0.88824,0.8883,0.88807,0.88814,223200000.0
2006-02-13 11:25:00,0.88836,0.88851,0.88826,0.88829,171600000.0
2006-02-13 11:30:00,0.88819,0.88874,0.88815,0.88868,171400000.0
2006-02-13 11:35:00,0.88853,0.8886,0.88824,0.88858,205800000.0
2006-02-13 11:40:00,0.88854,0.88893,0.88847,0.88848,169000000.0
2006-02-13 11:45:00,0.88842,0.88846,0.88821,0.88821,76800000.0
2006-02-13 11:50:00,0.88823,0.88856,0.88812,0.88856,170800000.0
2006-02-13 11:55:00,0.88852,0.88852,0.88817,0.8882,153400000.0
2006-02-13 12:00:00,0.88818,0.8883,0.88801,0.88814,144000000.0
2006-02-13 12:05:00,0.88816,0.8886,0.88816,0.88848,78600000.0
2006-02-13 12:10:00,0.8886,0.88861,0.88834,0.88834,124800000.0
2006-02-13 12:15:00,0.88835,0.88879,0.88835,0.88875,170600000.0
2006-02-13 12:20:00,0.88875,0.88878,0.88854,0.88877,198600000.0
2006-02-13 12:25:00,0.88875,0.88909,0.88729,0.88773,250400000.0
2006-02-13 12:30:00,0.8887,0.88886,0.88733,0.88873,194000000.0
2006-02-13 12:35:00,0.88871,0.88878,0.88849,0.8885,164800000.0
2006-02-13 12:40:00,0.88865,0.88894,0.8886,0.88882,100200000.0
2006-02-13 12:45:00,0.8889,0.88917,0.88878,0.88892,164000000.0
2006-02-13 12:50:00,0.88918,0.8895,0.88909,0.88947,52800000.0
2006-02-13 12:55:00,0.88958,0.88979,0.88904,0.88904,112000000.0
2006-02-13 13:00:00,0.88902,0.8896,0.88902,0.88939,101800000.0
2006-02-13 13:05:00,0.88935,0.88963,0.88935,0.88946,133200000.0
2006-02-13 13:10:00,0.88944,0.88955,0.88877,0.88915,115600000.0
2006-02-13 13:15:00,0.88918,0.88961,0.88907,0.88949,214600000.0
2006-02-13 13:20:00,0.88955,0.8896,0.88908,0.88908,158400000.0
2006-02-13 13:25:00,0.88907,0.88914,0.88873,0.88875,92800000.0
2006-02-13 13:30:00,0.88891,0.88924,0.8887,0.88915,90400000.0
2006-02-13 13:35:00,0.88914,0.88914,0.88882,0.88895,75200000.0
2006-02-13 13:40:00,0.88894,0.88904,0.8888,0.88884,157200000.0
2006-02-13 13:45:00,0.88897,0.88897,0.88848,0.88848,77200000.0
2006-02-13 13:50:00,0.88835,0.88903,0.88833,0.88877,102400000.0
2006-02-13 13:55:00,0.88878,0.88906,0.88877,0.88877,163000000.0
2006-02-13 14:00:00,0.88882,0.88882,0.8885,0.8887,97000000.0
2006-02-13 14:05:00,0.88868,0.88879,0.88825,0.88832,123200000.0
2006-02-13 14:10:00,0.88834,0.88834,0.88781,0.88781,120600000.0
2006-02-13 14:15:00,0.88777,0.88789,0.88753,0.88773,111000000.0
2006-02-13 14:20:00,0.88786,0.88799,0.88776,0.88792,97600000.0
2006-02-13 14:25:00,0.88787,0.88793,0.88774,0.88784,100200000.0
2006-02-13 14:30:00,0.88784,0.88815,0.8878,0.88791,65000000.0
2006-02-13 14:35:00,0.88791,0.88813,0.88787,0.88812,59200000.0
2006-02-13 14:40:00,0.88808,0.88814,0.88768,0.88768,49600000.0
2006-02-13 14:45:00,0.88763,0.88778,0.88725,0.88732,46800000.0
2006-02-13 14:50:00,0.88733,0.88747,0.88725,0.88737,53200000.0
2006-02-13 14:55:00,0.88734,0.88734,0.88667,0.88685,68800000.0
2006-02-13 15:00:00,0.88698,0.88747,0.88631,0.88713,67000000.0
2006-02-13 15:05:00,0.8869,0.88735,0.88653,0.88704,70400000.0
2006-02-13 15:10:00,0.88695,0.88746,0.88695,0.8874,54400000.0
2006-02-13 15:15:00,0.88731,0.88747,0.88715,0.88723,64400000.0
2006-02-13 15:20:00,0.88721,0.88727,0.8869,0.88711,51200000.0
2006-02-13 15:25:00,0.88704,0.88728,0.88667,0.88722,53600000.0
2006-02-13 15:30:00,0.88736,0.88765,0.88728,0.88754,44800000.0
2006-02-13 15:35:00,0.88758,0.88761,0.88735,0.88751,52200000.0
2006-02-13 15:40:00,0.88757,0.88766,0.88739,0.88749,54400000.0
2006-02-13 15:45:00,0.8876,0.88779,0.88747,0.88762,72400000.0
2006-02-13 15:50:00,0.88765,0.8883,0.88759,0.88811,70800000.0
2006-02-13 15:55:00,0.88825,0.88839,0.88795,0.88827,70400000.0
2006-02-13 16:00:00,0.88828,0.88845,0.88746,0.88823,67200000.0
2006-02-13 16:05:00,0.88845,0.88863,0.88808,0.88819,72000000.0
2006-02-13 16:10:00,0.88823,0.88842,0.88801,0.88842,68800000.0
2006-02-13 16:15:00,0.88856,0.88856,0.88738,0.88835,62800000.0
2006-02-13 16:20:00,0.88861,0.88865,0.88824,0.88835,68600000.0
2006-02-13 16:25:00,0.88826,0.88826,0.888,0.88818,58000000.0
2006-02-13 16:30:00,0.88813,0.88813,0.8879,0.88799,62800000.0
2006-02-13 16:35:00,0.88826,0.88861,0.88775,0.8883,72000000.0
2006-02-13 16:40:00,0.88821,0.88827,0.88798,0.88816,69800000.0
2006-02-13 16:45:00,0.8882,0.88826,0.88791,0.88803,76600000.0
2006-02-13 16:50:00,0.88783,0.88841,0.88721,0.88747,57600000.0
2006-02-13 16:55:00,0.88758,0.88842,0.88758,0.88842,66400000.0
2006-02-13 17:00:00,0.88832,0.88917,0.88829,0.88916,66000000.0
2006-02-13 17:05:00,0.88913,0.88944,0.88868,0.88944,62400000.0
2006-02-13 17:10:00,0.88944,0.88948,0.88858,0.88858,64800000.0
2006-02-13 17:15:00,0.88867,0.88867,0.88806,0.88834,55400000.0
2006-02-13 17:20:00,0.88831,0.88905,0.88816,0.88905,68800000.0
2006-02-13 17:25:00,0.88912,0.88913,0.88861,0.88887,58600000.0
2006-02-13 17:30:00,0.88896,0.88896,0.8883,0.88848,68800000.0
2006-02-13 17:35:00,0.88855,0.88879,0.88828,0.8883,64000000.0
2006-02-13 17:40:00,0.88844,0.8885,0.88799,0.8884,62400000.0
2006-02-13 17:45:00,0.8884,0.88879,0.8878,0.88814,69800000.0
2006-02-13 17:50:00,0.88819,0.88846,0.88796,0.88806,62400000.0
2006-02-13 17:55:00,0.88797,0.88815,0.88767,0.88788,60800000.0
2006-02-13 18:00:00,0.88795,0.88795,0.88742,0.88787,60800000.0
2006-02-13 18:05:00,0.88784,0.88786,0.88763,0.88777,67200000.0
2006-02-13 18:10:00,0.88773,0.88788,0.88752,0.88761,59200000.0
2006-02-13 18:15:00,0.88754,0.88794,0.88742,0.88794,64000000.0
2006-02-13 18:20:00,0.88795,0.88801,0.88775,0.88776,66400000.0
2006-02-13 18:25:00,0.8877,0.888,0.88683,0.888,67200000.0
2006-02-13 18:30:00,0.88796,0.88845,0.88791,0.88839,68200000.0
2006-02-13 18:35:00,0.88831,0.88839,0.88778,0.88808,62400000.0
2006-02-13 18:40:00,0.8881,0.88821,0.88781,0.8879,72000000.0
2006-02-13 18:45:00,0.88797,0.88822,0.88761,0.88809,53200000.0
2006-02-13 18:50:00,0.888,0.88815,0.88713,0.8879,75200000.0
2006-02-13 18:55:00,0.88799,0.88817,0.88793,0.88813,64400000.0
2006-02-13 19:00:00,0.88817,0.88834,0.88812,0.88823,54400000.0
2006-02-13 19:05:00,0.88817,0.8883,0.88807,0.88826,68200000.0
2006-02-13 19:10:00,0.88811,0.88852,0.88811,0.88844,38400000.0
2006-02-13 19:15:00,0.88851,0.88854,0.88752,0.88824,57600000.0
2006-02-13 19:20:00,0.88821,0.88821,0.88783,0.88783,33600000.0
2006-02-13 19:25:00,0.88785,0.88828,0.88761,0.88822,56000000.0
2006-02-13 19:30:00,0.88822,0.88846,0.8879,0.88828,62800000.0
2006-02-13 19:35:00,0.88823,0.88844,0.88817,0.88824,60800000.0
2006-02-13 19:40:00,0.888,0.88815,0.88798,0.88808,49600000.0
2006-02-13 19:45:00,0.88808,0.88808,0.88762,0.88782,54400000.0
2006-02-13 19:50:00,0.88784,0.88802,0.88772,0.88791,42000000.0
2006-02-13 19:55:00,0.8879,0.8879,0.8875,0.8876,57600000.0
2006-02-13 20:00:00,0.88767,0.88776,0.8876,0.88767,39800000.0
2006-02-13 20:05:00,0.88762,0.88793,0.88762,0.88793,46400000.0
2006-02-13 20:10:00,0.88783,0.88791,0.88773,0.8878,41600000.0
2006-02-13 20:15:00,0.88782,0.88785,0.88759,0.88779,61200000.0
2006-02-13 20:20:00,0.88769,0.88785,0.8875,0.88776,65600000.0
2006-02-13 20:25:00,0.88781,0.88785,0.8877,0.88784,49600000.0
2006-02-13 20:30:00,0.88782,0.88794,0.88748,0.88748,40000000.0
2006-02-13 20:40:00,0.8877,0.8877,0.88728,0.88728,51200000.0
2006-02-13 20:45:00,0.8871,0.88718,0.88684,0.88703,57600000.0
2006-02-13 20:50:00,0.88706,0.88712,0.88688,0.88693,60200000.0
2006-02-13 20:55:00,0.88688,0.88693,0.88656,0.88672,53200000.0
2006-02-13 21:00:00,0.88678,0.88698,0.88677,0.88695,45800000.0
2006-02-13 21:05:00,0.88692,0.88695,0.8869,0.88691,24400000.0
2006-02-13 21:10:00,0.88688,0.88688,0.8862,0.88683,35000000.0
2006-02-13 21:15:00,0.88688,0.8869,0.88658,0.88675,32000000.0
2006-02-13 21:20:00,0.88666,0.88673,0.88656,0.88673,46800000.0
2006-02-13 21:25:00,0.88679,0.88686,0.88645,0.88682,27200000.0
2006-02-13 21:30:00,0.88679,0.88682,0.8867,0.8868,20800000.0
2006-02-13 21:35:00,0.88683,0.88711,0.88668,0.88711,65600000.0
2006-02-13 21:40:00,0.88703,0.88703,0.88684,0.88703,54400000.0
2006-02-13 21:45:00,0.88701,0.88701,0.88673,0.88692,38400000.0
2006-02-13 21:50:00,0.88688,0.88708,0.88679,0.88707,51200000.0
2006-02-13 21:55:00,0.88701,0.88703,0.88689,0.88703,23400000.0
2006-02-13 22:00:00,0.88703,0.88703,0.88691,0.88702,36800000.0
2006-02-13 22:05:00,0.88702,0.88703,0.8869,0.88699,48000000.0
2006-02-13 22:10:00,0.88701,0.88709,0.88688,0.88688,36800000.0
2006-02-13 22:15:00,0.88689,0.88698,0.88686,0.88698,24400000.0
2006-02-13 22:20:00,0.88695,0.887,0.88691,0.88699,11200000.0
2006-02-13 22:25:00,0.88702,0.88715,0.88694,0.88715,49400000.0
2006-02-13 22:30:00,0.88721,0.88735,0.88717,0.88735,28800000.0
2006-02-13 22:35:00,0.88719,0.88724,0.88694,0.887,48000000.0
2006-02-13 22:40:00,0.88712,0.88732,0.8871,0.88732,38800000.0
2006-02-13 22:45:00,0.8873,0.88737,0.88695,0.88731,35200000.0
2006-02-13 22:55:00,0.88722,0.88724,0.88716,0.8872,12800000.0
2006-02-13 23:00:00,0.88713,0.88731,0.88693,0.88717,67600000.0
2006-02-13 23:05:00,0.88729,0.88736,0.8871,0.88716,57600000.0
2006-02-13 23:10:00,0.88716,0.88718,0.88704,0.88707,28800000.0
2006-02-13 23:15:00,0.88706,0.88715,0.88608,0.88715,26000000.0
2006-02-13 23:20:00,0.88713,0.88737,0.8871,0.88733,40000000.0
2006-02-13 23:25:00,0.88729,0.88735,0.88729,0.88735,8000000.0
2006-02-13 23:30:00,0.88738,0.88744,0.88725,0.88741,41600000.0
2006-02-13 23:35:00,0.88746,0.88761,0.88737,0.88761,35200000.0
2006-02-13 23:40:00,0.8878,0.88785,0.88755,0.88775,24000000.0
2006-02-13 23:45:00,0.8877,0.88787,0.88688,0.8877,33600000.0
2006-02-13 23:50:00,0.88768,0.88781,0.88767,0.88781,34000000.0
2006-02-13 23:55:00,0.88784,0.88797,0.88764,0.88789,35200000.0
2006-02-14 00:15:00,0.8879,0.8879,0.88769,0.88769,6400000.0
2006-02-14 00:20:00,0.88763,0.88769,0.88755,0.8876,19200000.0
2006-02-14 00:25:00,0.88764,0.88764,0.88757,0.88757,20800000.0
2006-02-14 00:30:00,0.88626,0.88626,0.8815,0.88168,51600000.0
2006-02-14 00:35:00,0.8819,0.88219,0.8818,0.8818,20800000.0
2006-02-14 00:40:00,0.88178,0.88201,0.88081,0.88201,55000000.0
2006-02-14 00:45:00,0.88202,0.88205,0.88189,0.88192,25600000.0
2006-02-14 00:50:00,0.88188,0.88188,0.88172,0.88172,25600000.0
2006-02-14 00:55:00,0.88197,0.88202,0.88174,0.8819,44800000.0
2006-02-14 01:00:00,0.88188,0.88194,0.88168,0.88192,38400000.0
2006-02-14 01:05:00,0.88193,0.8821,0.88128,0.88128,43200000.0
2006-02-14 01:10:00,0.88158,0.88206,0.88158,0.88206,52800000.0
2006-02-14 01:15:00,0.88192,0.88192,0.88131,0.88131,52800000.0
2006-02-14 01:20:00,0.88126,0.88131,0.88095,0.88099,65000000.0
2006-02-14 01:25:00,0.88107,0.8813,0.88098,0.8813,56000000.0
2006-02-14 01:30:00,0.88131,0.88135,0.88034,0.88129,60800000.0
2006-02-14 01:35:00,0.88122,0.88153,0.8805,0.88153,54800000.0
2006-02-14 01:40:00,0.88139,0.88154,0.88114,0.88139,64000000.0
2006-02-14 01:45:00,0.8814,0.8815,0.88133,0.88141,48000000.0
2006-02-14 01:50:00,0.8815,0.88166,0.88141,0.88166,59200000.0
2006-02-14 01:55:00,0.88163,0.88171,0.8814,0.88144,41600000.0
2006-02-14 02:00:00,0.88129,0.88175,0.88129,0.88175,52200000.0
2006-02-14 02:05:00,0.88176,0.88194,0.88153,0.88175,41600000.0
2006-02-14 02:10:00,0.88176,0.88205,0.88169,0.88173,60200000.0
2006-02-14 02:15:00,0.88175,0.88195,0.88157,0.88157,64000000.0
2006-02-14 02:20:00,0.88152,0.88184,0.88143,0.88166,57600000.0
2006-02-14 02:25:00,0.88168,0.88212,0.88168,0.88181,48000000.0
2006-02-14 02:30:00,0.88188,0.88195,0.87949,0.87982,56000000.0
2006-02-14 02:35:00,0.88032,0.88058,0.87984,0.88,59200000.0
2006-02-14 02:40:00,0.87991,0.88026,0.87949,0.87963,66600000.0
2006-02-14 02:45:00,0.87956,0.88014,0.87952,0.87973,57600000.0
2006-02-14 02:50:00,0.87989,0.88025,0.87983,0.88025,54400000.0
2006-02-14 02:55:00,0.88039,0.88063,0.88036,0.88053,51200000.0
2006-02-14 03:00:00,0.88046,0.8805,0.88015,0.88041,46800000.0
2006-02-14 03:05:00,0.88042,0.88066,0.87967,0.8798,60800000.0
2006-02-14 03:10:00,0.87981,0.88022,0.87974,0.8801,54800000.0
2006-02-14 03:15:00,0.88012,0.88034,0.88002,0.8803,20800000.0
2006-02-14 03:20:00,0.88036,0.88043,0.88021,0.88029,33600000.0
2006-02-14 03:25:00,0.88025,0.88052,0.88025,0.88037,42600000.0
2006-02-14 03:30:00,0.88053,0.88053,0.88027,0.88027,17600000.0
2006-02-14 03:35:00,0.88007,0.88035,0.88007,0.88024,59200000.0
2006-02-14 03:40:00,0.88013,0.88028,0.87985,0.88005,57600000.0
2006-02-14 03:45:00,0.88015,0.88041,0.88015,0.8804,51600000.0
2006-02-14 03:50:00,0.88039,0.88047,0.87965,0.88034,64000000.0
2006-02-14 03:55:00,0.88026,0.88033,0.88007,0.88013,42600000.0
2006-02-14 04:00:00,0.88009,0.88038,0.87934,0.88038,38400000.0
2006-02-14 04:05:00,0.8803,0.88044,0.88028,0.88034,19200000.0
2006-02-14 04:10:00,0.88053,0.88103,0.8804,0.8808,46400000.0
2006-02-14 04:15:00,0.88077,0.88085,0.88047,0.88056,62800000.0
2006-02-14 04:20:00,0.88056,0.88056,0.88013,0.88038,62400000.0
2006-02-14 04:25:00,0.88041,0.88046,0.88014,0.88023,71400000.0
2006-02-14 04:30:00,0.88048,0.88058,0.88044,0.88045,27200000.0
2006-02-14 04:35:00,0.8803,0.88051,0.8803,0.8804,32000000.0
2006-02-14 04:40:00,0.88043,0.88054,0.88004,0.8801,32400000.0
2006-02-14 04:45:00,0.88,0.88024,0.88,0.88015,56000000.0
2006-02-14 04:50:00,0.87997,0.88047,0.87997,0.88033,40000000.0
2006-02-14 04:55:00,0.88034,0.88051,0.87947,0.88051,24400000.0
2006-02-14 05:00:00,0.8805,0.8805,0.8803,0.88044,25600000.0
2006-02-14 05:05:00,0.88042,0.88053,0.87945,0.88051,43200000.0
2006-02-14 05:10:00,0.88051,0.88071,0.88046,0.88053,29200000.0
2006-02-14 05:15:00,0.88059,0.88076,0.88042,0.88057,56400000.0
2006-02-14 05:20:00,0.8806,0.88072,0.88053,0.8807,41600000.0
2006-02-14 05:25:00,0.88063,0.88063,0.88051,0.88053,12600000.0
2006-02-14 05:30:00,0.88065,0.88101,0.88065,0.88092,40000000.0
2006-02-14 05:35:00,0.88102,0.88115,0.88102,0.88115,8000000.0
2006-02-14 05:40:00,0.8811,0.88115,0.88094,0.88097,41600000.0
2006-02-14 05:45:00,0.88093,0.88106,0.88087,0.88095,41600000.0
2006-02-14 05:50:00,0.88114,0.88132,0.88112,0.88132,19200000.0
2006-02-14 05:55:00,0.88134,0.88134,0.88113,0.88118,38400000.0
2006-02-14 06:00:00,0.88112,0.88133,0.88104,0.88129,43600000.0
2006-02-14 06:05:00,0.88142,0.88142,0.88088,0.88104,56400000.0
2006-02-14 06:10:00,0.88102,0.88128,0.88099,0.88128,51600000.0
2006-02-14 06:15:00,0.88116,0.88162,0.88116,0.88152,41600000.0
2006-02-14 06:20:00,0.8815,0.88161,0.8814,0.88143,17600000.0
2006-02-14 06:25:00,0.88153,0.88164,0.88147,0.88147,22400000.0
2006-02-14 06:30:00,0.88173,0.88179,0.8816,0.88164,30400000.0
2006-02-14 06:35:00,0.88168,0.88174,0.88156,0.88165,48000000.0
2006-02-14 06:40:00,0.88183,0.88208,0.88181,0.88199,59600000.0
2006-02-14 06:45:00,0.88194,0.88194,0.88167,0.88167,38400000.0
2006-02-14 06:50:00,0.88168,0.88181,0.88167,0.88179,32000000.0
2006-02-14 06:55:00,0.88174,0.88175,0.88151,0.88156,48400000.0
2006-02-14 07:00:00,0.88161,0.88162,0.88143,0.88162,11200000.0
2006-02-14 07:05:00,0.88155,0.88176,0.88155,0.88175,65400000.0
2006-02-14 07:10:00,0.88175,0.88182,0.88154,0.88174,41000000.0
2006-02-14 07:15:00,0.88168,0.88179,0.88145,0.88164,65600000.0
2006-02-14 07:20:00,0.88159,0.88168,0.88122,0.88168,27200000.0
2006-02-14 07:25:00,0.88167,0.88182,0.88159,0.88176,57600000.0
2006-02-14 07:30:00,0.88186,0.88191,0.88174,0.8818,56400000.0
2006-02-14 07:35:00,0.88174,0.88174,0.88136,0.88151,73600000.0
2006-02-14 07:40:00,0.88156,0.88156,0.88104,0.88114,73600000.0
2006-02-14 07:45:00,0.88106,0.8812,0.88092,0.8812,60800000.0
2006-02-14 07:50:00,0.88117,0.88117,0.88081,0.88101,43600000.0
2006-02-14 07:55:00,0.88106,0.88122,0.8808,0.88111,59600000.0
2006-02-14 08:00:00,0.88116,0.88138,0.88101,0.88128,34600000.0
2006-02-14 08:05:00,0.88132,0.88132,0.88061,0.8807,50000000.0
2006-02-14 08:10:00,0.88074,0.88084,0.88051,0.88057,82400000.0
2006-02-14 08:15:00,0.88049,0.88076,0.8803,0.88073,82400000.0
2006-02-14 08:20:00,0.88074,0.88103,0.88054,0.8808,94400000.0
2006-02-14 08:25:00,0.88065,0.88065,0.8801,0.8802,61800000.0
2006-02-14 08:30:00,0.8802,0.8802,0.87981,0.87987,94200000.0
2006-02-14 08:35:00,0.87978,0.88038,0.87958,0.88038,112000000.0
2006-02-14 08:40:00,0.88033,0.88055,0.88016,0.88043,82400000.0
2006-02-14 08:45:00,0.88042,0.88072,0.88038,0.88059,105400000.0
2006-02-14 08:50:00,0.88047,0.88047,0.87985,0.87988,158800000.0
2006-02-14 08:55:00,0.87998,0.88034,0.87984,0.88023,133200000.0
2006-02-14 09:00:00,0.88025,0.88061,0.88025,0.8806,145600000.0
2006-02-14 09:05:00,0.8807,0.8809,0.88042,0.88058,146000000.0
2006-02-14 09:10:00,0.88052,0.88094,0.8798,0.88072,86200000.0
2006-02-14 09:15:00,0.8806,0.88072,0.88021,0.88021,178000000.0
2006-02-14 09:20:00,0.88023,0.88046,0.87971,0.8798,172000000.0
2006-02-14 09:25:00,0.87974,0.87993,0.87907,0.87916,208800000.0
2006-02-14 09:30:00,0.8792,0.87974,0.87918,0.87961,145800000.0
2006-02-14 09:35:00,0.87957,0.87988,0.87949,0.87978,232200000.0
2006-02-14 09:40:00,0.87973,0.88009,0.87973,0.87991,158400000.0
2006-02-14 09:45:00,0.87994,0.88051,0.87989,0.88009,131200000.0
2006-02-14 09:50:00,0.88018,0.88044,0.88001,0.88005,280400000.0
2006-02-14 09:55:00,0.88016,0.88033,0.87904,0.88017,237600000.0
2006-02-14 10:00:00,0.88019,0.88048,0.87984,0.87997,267200000.0
2006-02-14 10:05:00,0.88,0.88018,0.87982,0.88016,259600000.0
2006-02-14 10:10:00,0.88013,0.88022,0.87998,0.88008,198600000.0
2006-02-14 10:15:00,0.88009,0.88043,0.88009,0.88018,227400000.0
2006-02-14 10:20:00,0.88024,0.88024,0.88001,0.88001,190800000.0
2006-02-14 10:25:00,0.88006,0.88017,0.87987,0.87994,371000000.0
2006-02-14 10:30:00,0.87993,0.88025,0.87972,0.88025,199200000.0
2006-02-14 10:35:00,0.88025,0.88025,0.87998,0.88025,82000000.0
2006-02-14 10:40:00,0.8801,0.88022,0.87981,0.8801,104000000.0
2006-02-14 10:45:00,0.88023,0.88045,0.88023,0.8804,145600000.0
2006-02-14 10:50:00,0.88026,0.8805,0.87993,0.88044,150800000.0
2006-02-14 10:55:00,0.88052,0.88059,0.88021,0.88059,201600000.0
2006-02-14 11:00:00,0.88061,0.88083,0.88034,0.8805,196800000.0
2006-02-14 11:05:00,0.88047,0.88072,0.88045,0.88063,159200000.0
2006-02-14 11:10:00,0.88055,0.88055,0.87986,0.88021,238000000.0
2006-02-14 11:15:00,0.87993,0.88032,0.87988,0.88015,46400000.0
2006-02-14 11:20:00,0.88023,0.88023,0.8798,0.87995,171800000.0
2006-02-14 11:25:00,0.87993,0.88041,0.87986,0.88041,159800000.0
2006-02-14 11:30:00,0.88049,0.88056,0.88011,0.88024,171200000.0
2006-02-14 11:35:00,0.88019,0.8803,0.88001,0.88018,205600000.0
2006-02-14 11:40:00,0.88012,0.88029,0.87999,0.88013,169400000.0
2006-02-14 11:45:00,0.88017,0.88055,0.88011,0.88016,172200000.0
2006-02-14 11:50:00,0.88015,0.88023,0.87997,0.88001,167800000.0
2006-02-14 11:55:00,0.88,0.88014,0.87988,0.88014,237800000.0
2006-02-14 12:00:00,0.88022,0.88026,0.87958,0.87991,143400000.0
2006-02-14 12:05:00,0.87999,0.88011,0.8798,0.87985,92800000.0
2006-02-14 12:10:00,0.87976,0.88015,0.87976,0.87996,125200000.0
2006-02-14 12:15:00,0.87996,0.88012,0.87996,0.88004,134600000.0
2006-02-14 12:20:00,0.8801,0.88028,0.87994,0.87994,109600000.0
2006-02-14 12:25:00,0.8799,0.88018,0.87884,0.87884,251200000.0
2006-02-14 12:30:00,0.87968,0.87977,0.87876,0.87941,124200000.0
2006-02-14 12:35:00,0.87944,0.87962,0.8793,0.87954,132600000.0
2006-02-14 12:40:00,0.87965,0.88012,0.87959,0.88008,57000000.0
2006-02-14 12:45:00,0.88007,0.88035,0.88007,0.8802,206400000.0
2006-02-14 12:50:00,0.8803,0.88038,0.8797,0.88018,107000000.0
2006-02-14 12:55:00,0.88026,0.88026,0.88005,0.88005,26000000.0
2006-02-14 13:00:00,0.87998,0.88034,0.87983,0.88034,103200000.0
2006-02-14 13:05:00,0.88037,0.88044,0.88018,0.88018,99600000.0
2006-02-14 13:10:00,0.87997,0.88002,0.87985,0.87995,89600000.0
2006-02-14 13:15:00,0.87983,0.87983,0.87935,0.87935,208000000.0
2006-02-14 13:20:00,0.87927,0.87952,0.87907,0.8791,92000000.0
2006-02-14 13:25:00,0.87904,0.87949,0.87896,0.87948,140800000.0
2006-02-14 13:30:00,0.8795,0.87951,0.87927,0.8794,107000000.0
2006-02-14 13:35:00,0.87941,0.87949,0.87891,0.87905,138400000.0
2006-02-14 13:40:00,0.87903,0.87943,0.8789,0.87935,156000000.0
2006-02-14 13:45:00,0.8794,0.87953,0.87926,0.87943,112400000.0
2006-02-14 13:50:00,0.87957,0.87957,0.87907,0.87925,102400000.0
2006-02-14 13:55:00,0.87921,0.87974,0.87911,0.87974,164000000.0
2006-02-14 14:00:00,0.87979,0.87996,0.87926,0.87926,100800000.0
2006-02-14 14:05:00,0.87912,0.87918,0.87894,0.87899,123600000.0
2006-02-14 14:10:00,0.87898,0.87906,0.87865,0.87905,122400000.0
2006-02-14 14:15:00,0.87931,0.87931,0.87903,0.87903,109800000.0
2006-02-14 14:20:00,0.87901,0.87901,0.87854,0.87862,110800000.0
2006-02-14 14:25:00,0.8787,0.87897,0.87857,0.87888,100800000.0
2006-02-14 14:30:00,0.87891,0.87951,0.87891,0.87937,49600000.0
2006-02-14 14:35:00,0.87953,0.87963,0.87937,0.87949,73800000.0
2006-02-14 14:40:00,0.87949,0.87968,0.87933,0.87933,62400000.0
2006-02-14 14:45:00,0.87935,0.8795,0.87927,0.87939,45800000.0
2006-02-14 14:50:00,0.8794,0.87974,0.87933,0.8795,67200000.0
2006-02-14 14:55:00,0.8796,0.87986,0.87954,0.87972,60000000.0
2006-02-14 15:00:00,0.87984,0.87984,0.87873,0.87969,54400000.0
2006-02-14 15:05:00,0.87972,0.87993,0.87923,0.87982,70400000.0
2006-02-14 15:10:00,0.87976,0.87996,0.87954,0.87996,50600000.0
2006-02-14 15:15:00,0.87992,0.88007,0.8798,0.87999,63800000.0
2006-02-14 15:20:00,0.87987,0.88034,0.87983,0.88031,65600000.0
2006-02-14 15:25:00,0.88048,0.88068,0.88012,0.88015,65600000.0
2006-02-14 15:30:00,0.88054,0.88122,0.88023,0.88093,62400000.0
2006-02-14 15:35:00,0.8808,0.88174,0.88063,0.88165,67200000.0
2006-02-14 15:40:00,0.88176,0.88205,0.88134,0.88174,66600000.0
2006-02-14 15:45:00,0.88172,0.88172,0.88083,0.88099,72000000.0
2006-02-14 15:50:00,0.88105,0.88179,0.88097,0.8815,70800000.0
2006-02-14 15:55:00,0.88161,0.88209,0.88155,0.88206,70400000.0
2006-02-14 16:00:00,0.88211,0.88217,0.88087,0.88177,66600000.0
2006-02-14 16:05:00,0.88201,0.88227,0.88172,0.88207,72400000.0
2006-02-14 16:10:00,0.88199,0.88238,0.8818,0.88238,68800000.0
2006-02-14 16:15:00,0.88256,0.88286,0.88122,0.88208,62800000.0
2006-02-14 16:20:00,0.88217,0.88276,0.88217,0.88221,68800000.0
2006-02-14 16:25:00,0.88209,0.88261,0.88208,0.88261,65600000.0
2006-02-14 16:30:00,0.88263,0.88263,0.88213,0.88215,62800000.0
2006-02-14 16:35:00,0.88234,0.88285,0.88189,0.88216,72000000.0
2006-02-14 16:40:00,0.8825,0.88267,0.88221,0.88239,70400000.0
2006-02-14 16:45:00,0.88254,0.88317,0.88254,0.88296,77600000.0
2006-02-14 16:50:00,0.88276,0.88276,0.88222,0.88223,57600000.0
2006-02-14 16:55:00,0.88228,0.88256,0.88206,0.88206,65600000.0
2006-02-14 17:00:00,0.88173,0.88224,0.88173,0.88218,65600000.0
2006-02-14 17:05:00,0.88208,0.8824,0.88166,0.88214,62800000.0
2006-02-14 17:10:00,0.88221,0.88246,0.88221,0.88238,66400000.0
2006-02-14 17:15:00,0.88248,0.88267,0.88245,0.88258,67000000.0
2006-02-14 17:20:00,0.88257,0.88272,0.88225,0.88268,68800000.0
2006-02-14 17:25:00,0.88273,0.8835,0.88273,0.88344,59400000.0
2006-02-14 17:30:00,0.88351,0.88385,0.88323,0.88377,69600000.0
2006-02-14 17:35:00,0.88363,0.88402,0.88363,0.88394,52800000.0
2006-02-14 17:40:00,0.88398,0.88409,0.88355,0.88359,61800000.0
2006-02-14 17:45:00,0.88366,0.88396,0.88357,0.8839,70400000.0
2006-02-14 17:50:00,0.88394,0.88394,0.8835,0.8835,62400000.0
2006-02-14 17:55:00,0.88336,0.88342,0.88297,0.88318,61600000.0
2006-02-14 18:00:00,0.88312,0.88376,0.88277,0.88353,61200000.0
2006-02-14 18:05:00,0.88352,0.88352,0.88267,0.88281,66400000.0
2006-02-14 18:10:00,0.88275,0.8828,0.88233,0.88275,59200000.0
2006-02-14 18:15:00,0.88284,0.88312,0.88229,0.88239,63400000.0
2006-02-14 18:20:00,0.88208,0.88209,0.88167,0.88196,66000000.0
2006-02-14 18:25:00,0.88189,0.88225,0.88124,0.88177,72000000.0
2006-02-14 18:30:00,0.88148,0.88148,0.88088,0.88115,68800000.0
2006-02-14 18:35:00,0.88126,0.8815,0.8807,0.88099,48400000.0
2006-02-14 18:40:00,0.88117,0.88137,0.88083,0.88134,72000000.0
2006-02-14 18:45:00,0.88134,0.88146,0.88104,0.88138,60800000.0
2006-02-14 18:50:00,0.88138,0.88167,0.88132,0.8816,65000000.0
2006-02-14 18:55:00,0.88176,0.88179,0.88151,0.88175,63800000.0
2006-02-14 19:00:00,0.88186,0.88234,0.8818,0.88228,65600000.0
2006-02-14 19:05:00,0.88223,0.88248,0.88168,0.88236,69200000.0
2006-02-14 19:10:00,0.88245,0.88321,0.88236,0.88312,46400000.0
2006-02-14 19:15:00,0.88307,0.88312,0.88203,0.88281,57600000.0
2006-02-14 19:20:00,0.88279,0.88287,0.88238,0.88238,57600000.0
2006-02-14 19:25:00,0.8827,0.88271,0.88246,0.88249,56000000.0
2006-02-14 19:30:00,0.88244,0.88252,0.88208,0.88218,51200000.0
2006-02-14 19:35:00,0.88223,0.88262,0.88223,0.88248,60800000.0
2006-02-14 19:40:00,0.88235,0.8824,0.88216,0.88224,60800000.0
2006-02-14 19:45:00,0.88222,0.88298,0.88207,0.88298,70400000.0
2006-02-14 19:50:00,0.88301,0.88329,0.88285,0.88287,52800000.0
2006-02-14 19:55:00,0.88279,0.88298,0.88262,0.88282,50000000.0
2006-02-14 20:00:00,0.88267,0.88267,0.88243,0.88257,59200000.0
2006-02-14 20:05:00,0.88245,0.88254,0.88235,0.88235,43200000.0
2006-02-14 20:10:00,0.88241,0.88251,0.8822,0.88241,41000000.0
2006-02-14 20:15:00,0.88251,0.88257,0.88235,0.88252,27200000.0
2006-02-14 20:20:00,0.88252,0.88268,0.88239,0.88248,41600000.0
2006-02-14 20:25:00,0.88252,0.88264,0.88235,0.88258,49600000.0
2006-02-14 20:30:00,0.88262,0.88294,0.8825,0.8826,58600000.0
2006-02-14 20:35:00,0.88292,0.88301,0.88257,0.8826,49400000.0
2006-02-14 20:40:00,0.8827,0.88274,0.88254,0.88254,32000000.0
2006-02-14 20:45:00,0.88249,0.88267,0.88249,0.88257,25600000.0
2006-02-14 20:50:00,0.88255,0.88258,0.88239,0.8825,38400000.0
2006-02-14 20:55:00,0.88252,0.88252,0.88199,0.88207,41600000.0
2006-02-14 21:00:00,0.88206,0.88206,0.8819,0.8819,46200000.0
2006-02-14 21:05:00,0.88187,0.88224,0.88187,0.88211,40400000.0
2006-02-14 21:10:00,0.88223,0.88249,0.88153,0.88238,40400000.0
2006-02-14 21:15:00,0.88251,0.88256,0.8824,0.8824,25600000.0
2006-02-14 21:20:00,0.88233,0.88233,0.88218,0.88222,50600000.0
2006-02-14 21:25:00,0.88209,0.88209,0.88162,0.88194,36800000.0
2006-02-14 21:30:00,0.88185,0.88191,0.88178,0.88191,28800000.0
2006-02-14 21:35:00,0.88178,0.88182,0.88128,0.88128,29800000.0
2006-02-14 21:40:00,0.88116,0.88164,0.88116,0.88153,54400000.0
2006-02-14 21:45:00,0.88153,0.88164,0.88149,0.88162,49600000.0
2006-02-14 21:50:00,0.88163,0.88166,0.88145,0.8815,59600000.0
2006-02-14 21:55:00,0.88143,0.88156,0.88134,0.88152,46400000.0
2006-02-14 22:00:00,0.88148,0.88152,0.88125,0.88137,48000000.0
2006-02-14 22:05:00,0.88127,0.88127,0.88104,0.88114,48400000.0
2006-02-14 22:10:00,0.88115,0.88144,0.88112,0.88136,60800000.0
2006-02-14 22:15:00,0.88137,0.88164,0.88104,0.88163,59200000.0
2006-02-14 22:20:00,0.88162,0.88163,0.88117,0.88124,46400000.0
2006-02-14 22:25:00,0.88127,0.88137,0.88121,0.88121,48000000.0
2006-02-14 22:30:00,0.8812,0.88123,0.88082,0.88107,49000000.0
2006-02-14 22:35:00,0.881,0.88119,0.88095,0.88105,57400000.0
2006-02-14 22:40:00,0.88115,0.88128,0.88115,0.88121,26600000.0
2006-02-14 22:45:00,0.88108,0.88109,0.88108,0.88109,2600000.0
2006-02-14 22:50:00,0.88111,0.88117,0.88092,0.88116,59600000.0
2006-02-14 22:55:00,0.8812,0.88122,0.88107,0.88114,49600000.0
2006-02-14 23:00:00,0.881,0.88114,0.8808,0.88104,41000000.0
2006-02-14 23:05:00,0.88107,0.88118,0.88091,0.88113,48000000.0
2006-02-14 23:10:00,0.8812,0.88127,0.88111,0.88114,66000000.0
2006-02-14 23:15:00,0.88107,0.88129,0.88106,0.88129,28800000.0
2006-02-14 23:20:00,0.88126,0.88131,0.88101,0.88122,52800000.0
2006-02-14 23:25:00,0.88118,0.88131,0.88106,0.88121,56000000.0
2006-02-14 23:30:00,0.88112,0.88128,0.88112,0.88127,54400000.0
2006-02-14 23:35:00,0.88129,0.88129,0.88109,0.88114,39400000.0
2006-02-14 23:40:00,0.88114,0.88118,0.88103,0.88114,38400000.0
2006-02-14 23:45:00,0.88118,0.88124,0.88112,0.8812,21200000.0
2006-02-14 23:50:00,0.88113,0.88124,0.88108,0.8812,45200000.0
2006-02-14 23:55:00,0.88129,0.88137,0.88114,0.88124,48000000.0
2006-02-15 00:15:00,0.88123,0.88123,0.8811,0.8811,6400000.0
2006-02-15 00:20:00,0.88111,0.88117,0.88098,0.88116,30400000.0
2006-02-15 00:25:00,0.88123,0.88123,0.88108,0.88117,44200000.0
2006-02-15 00:30:00,0.88213,0.88522,0.88213,0.88503,51200000.0
2006-02-15 00:35:00,0.88475,0.88519,0.88475,0.88511,37800000.0
2006-02-15 00:40:00,0.88524,0.88529,0.88509,0.88521,32800000.0
2006-02-15 00:45:00,0.8852,0.8854,0.8851,0.88529,50600000.0
2006-02-15 00:50:00,0.88532,0.88532,0.8852,0.88526,25600000.0
2006-02-15 00:55:00,0.8852,0.88523,0.88513,0.88513,30400000.0
2006-02-15 01:00:00,0.88523,0.88523,0.88465,0.88469,46400000.0
2006-02-15 01:05:00,0.88475,0.88496,0.88471,0.88479,53800000.0
2006-02-15 01:10:00,0.88482,0.88508,0.88467,0.88493,44800000.0
2006-02-15 01:15:00,0.88484,0.88506,0.88473,0.88506,51200000.0
2006-02-15 01:20:00,0.88501,0.88546,0.88487,0.88495,65000000.0
2006-02-15 01:25:00,0.88489,0.88503,0.88446,0.88475,52800000.0
2006-02-15 01:30:00,0.88472,0.88519,0.88465,0.88508,40000000.0
2006-02-15 01:35:00,0.88507,0.88561,0.88437,0.88521,54400000.0
2006-02-15 01:40:00,0.88504,0.8852,0.88461,0.88504,64000000.0
2006-02-15 01:45:00,0.88485,0.88504,0.88485,0.88499,60000000.0
2006-02-15 01:50:00,0.88469,0.88469,0.88445,0.88457,38400000.0
2006-02-15 01:55:00,0.88463,0.88496,0.88463,0.88486,62200000.0
2006-02-15 02:00:00,0.8848,0.88487,0.88412,0.88444,52200000.0
2006-02-15 02:05:00,0.88444,0.88451,0.88404,0.88421,49600000.0
2006-02-15 02:10:00,0.88424,0.88429,0.88403,0.88421,57600000.0
2006-02-15 02:15:00,0.88421,0.88424,0.88398,0.884,64400000.0
2006-02-15 02:20:00,0.88403,0.88418,0.88375,0.88408,57600000.0
2006-02-15 02:25:00,0.88408,0.88448,0.88384,0.88399,62800000.0
2006-02-15 02:30:00,0.88413,0.88454,0.88412,0.88448,32400000.0
2006-02-15 02:35:00,0.88458,0.88468,0.88428,0.88428,24000000.0
2006-02-15 02:40:00,0.88421,0.88437,0.88407,0.88427,61200000.0
2006-02-15 02:45:00,0.88415,0.88422,0.88343,0.88415,51600000.0
2006-02-15 02:50:00,0.88398,0.88463,0.8839,0.88439,59200000.0
2006-02-15 02:55:00,0.88447,0.88458,0.88422,0.88426,64000000.0
2006-02-15 03:00:00,0.88438,0.88438,0.88408,0.88426,32000000.0
2006-02-15 03:05:00,0.88426,0.88428,0.88382,0.8839,61000000.0
2006-02-15 03:10:00,0.88402,0.88464,0.88402,0.8846,58000000.0
2006-02-15 03:15:00,0.88466,0.88474,0.88455,0.88466,44800000.0
2006-02-15 03:20:00,0.88461,0.88463,0.8845,0.8845,24000000.0
2006-02-15 03:25:00,0.88466,0.88506,0.88463,0.8849,69600000.0
2006-02-15 03:30:00,0.88499,0.88519,0.8848,0.88509,59200000.0
2006-02-15 03:35:00,0.88492,0.88504,0.88471,0.88489,59200000.0
2006-02-15 03:40:00,0.88479,0.88487,0.88438,0.88484,57000000.0
2006-02-15 03:45:00,0.88492,0.88502,0.88462,0.88466,51200000.0
2006-02-15 03:50:00,0.88466,0.88483,0.88404,0.88483,64000000.0
2006-02-15 03:55:00,0.88475,0.8848,0.88441,0.88479,55400000.0
2006-02-15 04:00:00,0.88459,0.88459,0.88342,0.88445,50000000.0
2006-02-15 04:05:00,0.88445,0.88467,0.88445,0.88467,44800000.0
2006-02-15 04:10:00,0.88464,0.88464,0.88434,0.88454,59200000.0
2006-02-15 04:15:00,0.88461,0.8849,0.88457,0.88476,62400000.0
2006-02-15 04:20:00,0.88465,0.88471,0.88445,0.88448,49600000.0
2006-02-15 04:25:00,0.88433,0.88442,0.88417,0.88421,25600000.0
2006-02-15 04:30:00,0.88427,0.88427,0.88423,0.88423,3200000.0
2006-02-15 04:35:00,0.88428,0.88455,0.88428,0.8845,35200000.0
2006-02-15 04:40:00,0.8845,0.8845,0.88413,0.88429,52600000.0
2006-02-15 04:45:00,0.8841,0.88423,0.88401,0.88401,54800000.0
2006-02-15 04:50:00,0.88396,0.88426,0.88396,0.88412,40000000.0
2006-02-15 04:55:00,0.88416,0.88436,0.88328,0.8842,46800000.0
2006-02-15 05:00:00,0.88421,0.88427,0.88393,0.88406,65600000.0
2006-02-15 05:05:00,0.88413,0.88419,0.88392,0.88392,71400000.0
2006-02-15 05:10:00,0.88385,0.88404,0.88376,0.88404,32400000.0
2006-02-15 05:15:00,0.88407,0.88407,0.88356,0.88389,48000000.0
2006-02-15 05:20:00,0.88401,0.88426,0.8839,0.88412,46800000.0
2006-02-15 05:25:00,0.88409,0.88425,0.88397,0.88406,86600000.0
2006-02-15 05:30:00,0.88413,0.8843,0.88408,0.88421,28800000.0
2006-02-15 05:35:00,0.88422,0.88438,0.88421,0.88426,20800000.0
2006-02-15 05:40:00,0.88423,0.88437,0.88403,0.88413,42600000.0
2006-02-15 05:45:00,0.88407,0.88415,0.88397,0.88415,32000000.0
2006-02-15 05:50:00,0.88418,0.88427,0.88418,0.88421,16000000.0
2006-02-15 05:55:00,0.88414,0.88432,0.88399,0.88419,61200000.0
2006-02-15 06:00:00,0.88416,0.88423,0.88398,0.88423,51200000.0
2006-02-15 06:05:00,0.88427,0.8845,0.88408,0.8845,55400000.0
2006-02-15 06:10:00,0.88441,0.88447,0.88422,0.88432,32000000.0
2006-02-15 06:15:00,0.88411,0.88422,0.88408,0.88418,25600000.0
2006-02-15 06:20:00,0.88417,0.88417,0.88384,0.88402,32000000.0
2006-02-15 06:25:00,0.88398,0.88406,0.88382,0.88382,20800000.0
2006-02-15 06:30:00,0.884,0.88403,0.88392,0.88392,19200000.0
2006-02-15 06:35:00,0.88382,0.88408,0.88378,0.88392,48000000.0
2006-02-15 06:40:00,0.88401,0.8841,0.88385,0.8841,57600000.0
2006-02-15 06:45:00,0.88417,0.88428,0.88408,0.88414,58000000.0
2006-02-15 06:50:00,0.88406,0.88419,0.88381,0.88381,47800000.0
2006-02-15 06:55:00,0.88383,0.88423,0.88383,0.88403,61200000.0
2006-02-15 07:00:00,0.88406,0.88425,0.88395,0.88419,48400000.0
2006-02-15 07:05:00,0.88408,0.88426,0.88401,0.88409,54400000.0
2006-02-15 07:10:00,0.884,0.88413,0.88385,0.88389,49600000.0
2006-02-15 07:15:00,0.88385,0.88401,0.88368,0.88389,54400000.0
2006-02-15 07:20:00,0.88385,0.88392,0.88353,0.8839,54200000.0
2006-02-15 07:25:00,0.88388,0.88392,0.88373,0.88378,62400000.0
2006-02-15 07:30:00,0.8837,0.88386,0.88367,0.88375,44800000.0
2006-02-15 07:35:00,0.8838,0.88396,0.88368,0.88373,74400000.0
2006-02-15 07:40:00,0.88371,0.88391,0.8837,0.88377,58600000.0
2006-02-15 07:45:00,0.88381,0.88394,0.88368,0.88378,76800000.0
2006-02-15 07:50:00,0.88382,0.88418,0.88382,0.88418,52800000.0
2006-02-15 07:55:00,0.88417,0.8842,0.88369,0.88408,52800000.0
2006-02-15 08:00:00,0.88414,0.88431,0.88408,0.8843,59600000.0
2006-02-15 08:05:00,0.88424,0.88456,0.88407,0.88456,76000000.0
2006-02-15 08:10:00,0.88445,0.88465,0.88437,0.88453,81600000.0
2006-02-15 08:15:00,0.8845,0.8845,0.88424,0.8845,70800000.0
2006-02-15 08:20:00,0.88446,0.88475,0.88442,0.88455,95200000.0
2006-02-15 08:25:00,0.88455,0.88455,0.88404,0.88429,74000000.0
2006-02-15 08:30:00,0.88435,0.88454,0.88423,0.88428,82600000.0
2006-02-15 08:35:00,0.88438,0.88445,0.88423,0.88433,111400000.0
2006-02-15 08:40:00,0.88435,0.88438,0.88426,0.88438,41600000.0
2006-02-15 08:45:00,0.88437,0.88464,0.88424,0.88456,105400000.0
2006-02-15 08:50:00,0.88442,0.88452,0.88425,0.8845,158400000.0
2006-02-15 08:55:00,0.88442,0.88514,0.88439,0.88514,134400000.0
2006-02-15 09:00:00,0.88537,0.88553,0.88497,0.8852,146400000.0
2006-02-15 09:05:00,0.88507,0.88517,0.88451,0.88487,145600000.0
2006-02-15 09:10:00,0.88484,0.88506,0.88404,0.88499,86400000.0
2006-02-15 09:15:00,0.88491,0.88563,0.88491,0.88558,164400000.0
2006-02-15 09:20:00,0.88533,0.88538,0.88482,0.88482,173400000.0
2006-02-15 09:25:00,0.88496,0.88556,0.88496,0.88556,208400000.0
2006-02-15 09:30:00,0.88555,0.88555,0.8853,0.88544,104000000.0
2006-02-15 09:35:00,0.88548,0.8856,0.88531,0.8855,233200000.0
2006-02-15 09:40:00,0.88546,0.88554,0.88522,0.88522,157200000.0
2006-02-15 09:45:00,0.88532,0.88564,0.88524,0.88546,132000000.0
2006-02-15 09:50:00,0.88541,0.88573,0.88527,0.88535,227400000.0
2006-02-15 09:55:00,0.8853,0.8853,0.88428,0.88524,235800000.0
2006-02-15 10:00:00,0.88517,0.88547,0.88504,0.88507,267200000.0
2006-02-15 10:05:00,0.88503,0.88574,0.88498,0.88528,260000000.0
2006-02-15 10:10:00,0.88535,0.8857,0.88468,0.88559,212800000.0
2006-02-15 10:15:00,0.88543,0.88545,0.88523,0.88542,227000000.0
2006-02-15 10:20:00,0.8855,0.88551,0.88516,0.88519,201800000.0
2006-02-15 10:25:00,0.88515,0.88535,0.88514,0.88527,321400000.0
2006-02-15 10:30:00,0.88522,0.8854,0.88506,0.88525,199600000.0
2006-02-15 10:35:00,0.88518,0.8855,0.88515,0.88546,77000000.0
2006-02-15 10:40:00,0.88539,0.88543,0.8851,0.88538,89000000.0
2006-02-15 10:45:00,0.88538,0.88544,0.88535,0.88543,85600000.0
2006-02-15 10:50:00,0.88547,0.88561,0.88492,0.88526,134400000.0
2006-02-15 10:55:00,0.88538,0.88542,0.88507,0.88518,155200000.0
2006-02-15 11:00:00,0.88521,0.8857,0.88521,0.88561,181800000.0
2006-02-15 11:05:00,0.88555,0.88591,0.88553,0.8858,160000000.0
2006-02-15 11:10:00,0.8858,0.88613,0.8858,0.88591,237000000.0
2006-02-15 11:15:00,0.8859,0.88595,0.88578,0.88578,62400000.0
2006-02-15 11:20:00,0.88596,0.88597,0.88579,0.88587,157200000.0
2006-02-15 11:25:00,0.88583,0.88599,0.88573,0.88599,171600000.0
2006-02-15 11:30:00,0.88597,0.88601,0.88551,0.88554,171600000.0
2006-02-15 11:35:00,0.88549,0.88565,0.88536,0.88565,157200000.0
2006-02-15 11:40:00,0.88563,0.88563,0.88545,0.88545,115600000.0
2006-02-15 11:45:00,0.88556,0.88557,0.88525,0.88529,115200000.0
2006-02-15 11:50:00,0.88533,0.88554,0.8852,0.88554,169400000.0
2006-02-15 11:55:00,0.88542,0.88567,0.88531,0.88557,238800000.0
2006-02-15 12:00:00,0.88547,0.88582,0.88538,0.88559,145200000.0
2006-02-15 12:05:00,0.88558,0.88596,0.88544,0.88586,93200000.0
2006-02-15 12:10:00,0.88591,0.88591,0.88544,0.88567,125200000.0
2006-02-15 12:15:00,0.88568,0.88599,0.88567,0.88567,206200000.0
2006-02-15 12:20:00,0.88557,0.88582,0.88549,0.88567,156800000.0
2006-02-15 12:25:00,0.88561,0.88563,0.88467,0.88469,181200000.0
2006-02-15 12:30:00,0.88564,0.88566,0.88472,0.8856,194000000.0
2006-02-15 12:35:00,0.88551,0.88594,0.88551,0.88553,140200000.0
2006-02-15 12:40:00,0.88538,0.88552,0.88531,0.88536,85800000.0
2006-02-15 12:45:00,0.88519,0.88536,0.88509,0.88523,206600000.0
2006-02-15 12:50:00,0.8853,0.8853,0.88455,0.88515,107200000.0
2006-02-15 12:55:00,0.88519,0.88544,0.88512,0.88532,75200000.0
2006-02-15 13:00:00,0.88531,0.88537,0.88494,0.88508,102800000.0
2006-02-15 13:05:00,0.88516,0.88536,0.88491,0.88513,132800000.0
2006-02-15 13:10:00,0.88506,0.88518,0.88483,0.88493,115200000.0
2006-02-15 13:15:00,0.88495,0.88495,0.88426,0.88436,245600000.0
2006-02-15 13:20:00,0.88441,0.88452,0.88427,0.88435,141800000.0
2006-02-15 13:25:00,0.88434,0.88476,0.88434,0.88475,190200000.0
2006-02-15 13:30:00,0.88471,0.88491,0.88448,0.88482,89600000.0
2006-02-15 13:35:00,0.88483,0.88509,0.88473,0.88501,121400000.0
2006-02-15 13:40:00,0.88493,0.88499,0.88467,0.88467,117800000.0
2006-02-15 13:45:00,0.88472,0.88486,0.88453,0.88475,111400000.0
2006-02-15 13:50:00,0.88482,0.88497,0.88434,0.88434,49000000.0
2006-02-15 13:55:00,0.88445,0.88485,0.88445,0.88466,162600000.0
2006-02-15 14:00:00,0.88468,0.88473,0.88443,0.88453,120000000.0
2006-02-15 14:05:00,0.88475,0.88493,0.88475,0.8849,123200000.0
2006-02-15 14:10:00,0.88492,0.8853,0.88482,0.88497,121400000.0
2006-02-15 14:15:00,0.88497,0.88504,0.88491,0.88496,79600000.0
2006-02-15 14:20:00,0.88487,0.88558,0.88481,0.88548,90000000.0
2006-02-15 14:25:00,0.8854,0.88572,0.88511,0.88533,101200000.0
2006-02-15 14:30:00,0.8852,0.88543,0.88514,0.88543,51600000.0
2006-02-15 14:35:00,0.88544,0.88544,0.88512,0.88512,73600000.0
2006-02-15 14:40:00,0.88506,0.88551,0.88505,0.88548,62200000.0
2006-02-15 14:45:00,0.88541,0.88598,0.88537,0.88594,57600000.0
2006-02-15 14:50:00,0.88598,0.88604,0.88562,0.88562,67600000.0
2006-02-15 14:55:00,0.88568,0.88601,0.88568,0.88589,48000000.0
2006-02-15 15:00:00,0.88587,0.88591,0.88491,0.88554,67200000.0
2006-02-15 15:05:00,0.88554,0.88573,0.88504,0.8857,52800000.0
2006-02-15 15:10:00,0.88571,0.8858,0.88549,0.88579,51200000.0
2006-02-15 15:15:00,0.8858,0.88583,0.88562,0.88572,51200000.0
2006-02-15 15:20:00,0.88573,0.88621,0.8857,0.88612,48000000.0
2006-02-15 15:25:00,0.88606,0.88606,0.88565,0.88568,48000000.0
2006-02-15 15:30:00,0.88582,0.88594,0.88552,0.88575,58000000.0
2006-02-15 15:35:00,0.88573,0.88636,0.88519,0.88628,67600000.0
2006-02-15 15:40:00,0.88626,0.88655,0.886,0.886,67200000.0
2006-02-15 15:45:00,0.88594,0.88619,0.88575,0.88616,72000000.0
2006-02-15 15:50:00,0.88625,0.88644,0.88606,0.88625,70400000.0
2006-02-15 15:55:00,0.88638,0.88643,0.88609,0.88615,69800000.0
2006-02-15 16:00:00,0.88553,0.8859,0.88483,0.8857,67200000.0
2006-02-15 16:05:00,0.88593,0.886,0.8852,0.8852,72000000.0
2006-02-15 16:10:00,0.88542,0.8861,0.8852,0.8861,68800000.0
2006-02-15 16:15:00,0.88581,0.88597,0.88464,0.88587,62400000.0
2006-02-15 16:20:00,0.88612,0.88612,0.88551,0.88572,69200000.0
2006-02-15 16:25:00,0.88558,0.88607,0.88544,0.8859,57600000.0
2006-02-15 16:30:00,0.8857,0.88625,0.88557,0.8859,62800000.0
2006-02-15 16:35:00,0.88594,0.88609,0.88536,0.88556,72200000.0
2006-02-15 16:40:00,0.88557,0.8861,0.88535,0.88568,70200000.0
2006-02-15 16:45:00,0.88563,0.88568,0.88481,0.88518,76800000.0
2006-02-15 16:50:00,0.88513,0.88533,0.88442,0.88452,57000000.0
2006-02-15 16:55:00,0.88459,0.88513,0.88459,0.88488,65000000.0
2006-02-15 17:00:00,0.88516,0.88618,0.88516,0.88527,66000000.0
2006-02-15 17:05:00,0.88522,0.88535,0.8843,0.88526,62400000.0
2006-02-15 17:10:00,0.88553,0.88568,0.88487,0.88499,66000000.0
2006-02-15 17:15:00,0.88516,0.88538,0.88483,0.88504,67600000.0
2006-02-15 17:20:00,0.88545,0.88581,0.88523,0.88569,69200000.0
2006-02-15 17:25:00,0.88566,0.88605,0.88543,0.88548,59600000.0
2006-02-15 17:30:00,0.88588,0.88588,0.8855,0.88562,69200000.0
2006-02-15 17:35:00,0.88572,0.88674,0.88566,0.8862,64000000.0
2006-02-15 17:40:00,0.88623,0.88676,0.88564,0.88674,62400000.0
2006-02-15 17:45:00,0.88676,0.88752,0.88662,0.88665,70800000.0
2006-02-15 17:50:00,0.88649,0.8867,0.88612,0.88628,62800000.0
2006-02-15 17:55:00,0.88623,0.88635,0.88587,0.88604,60800000.0
2006-02-15 18:00:00,0.88567,0.88598,0.8854,0.88582,48400000.0
2006-02-15 18:05:00,0.88582,0.88594,0.88549,0.8856,67600000.0
2006-02-15 18:10:00,0.88562,0.88612,0.88562,0.88569,59200000.0
2006-02-15 18:15:00,0.88552,0.88592,0.88534,0.88547,64000000.0
2006-02-15 18:20:00,0.88551,0.88611,0.88516,0.88588,65000000.0
2006-02-15 18:25:00,0.88583,0.88618,0.88423,0.88525,67000000.0
2006-02-15 18:30:00,0.88534,0.88566,0.8852,0.88553,68800000.0
2006-02-15 18:35:00,0.88553,0.88579,0.88531,0.88554,59000000.0
2006-02-15 18:40:00,0.88552,0.8856,0.88507,0.88508,72000000.0
2006-02-15 18:45:00,0.88473,0.88509,0.88448,0.88509,53200000.0
2006-02-15 18:50:00,0.88519,0.88565,0.88465,0.88516,74600000.0
2006-02-15 18:55:00,0.88535,0.88573,0.88527,0.88529,64000000.0
2006-02-15 19:00:00,0.88544,0.88565,0.88486,0.88502,65600000.0
2006-02-15 19:05:00,0.88513,0.88534,0.8848,0.88526,68800000.0
2006-02-15 19:10:00,0.88522,0.88542,0.88497,0.88497,61200000.0
2006-02-15 19:15:00,0.88521,0.88525,0.88412,0.88515,57600000.0
2006-02-15 19:20:00,0.88517,0.88517,0.88461,0.88468,58400000.0
2006-02-15 19:25:00,0.88475,0.88495,0.88428,0.8843,55400000.0
2006-02-15 19:30:00,0.88422,0.88454,0.88403,0.88407,51600000.0
2006-02-15 19:35:00,0.88401,0.88403,0.88312,0.88362,61000000.0
2006-02-15 19:40:00,0.88308,0.88308,0.88248,0.88268,61200000.0
2006-02-15 19:45:00,0.88279,0.88316,0.88253,0.88284,70400000.0
2006-02-15 19:50:00,0.88276,0.88355,0.8826,0.88336,69200000.0
2006-02-15 19:55:00,0.88345,0.88351,0.88277,0.88288,64000000.0
2006-02-15 20:00:00,0.88304,0.88343,0.88302,0.88343,57400000.0
2006-02-15 20:05:00,0.88331,0.88349,0.88315,0.88332,57600000.0
2006-02-15 20:10:00,0.88329,0.88341,0.88291,0.88291,59200000.0
2006-02-15 20:15:00,0.88292,0.88343,0.88291,0.88335,52800000.0
2006-02-15 20:20:00,0.88328,0.88378,0.88328,0.88348,53200000.0
2006-02-15 20:25:00,0.88356,0.88362,0.88339,0.88339,53200000.0
2006-02-15 20:30:00,0.88341,0.88341,0.88288,0.88288,37200000.0
2006-02-15 20:35:00,0.88316,0.88354,0.88316,0.88347,46400000.0
2006-02-15 20:40:00,0.88358,0.88391,0.88358,0.88364,59000000.0
2006-02-15 20:45:00,0.88362,0.88397,0.88362,0.88394,53800000.0
2006-02-15 20:50:00,0.88392,0.88392,0.8836,0.88366,49600000.0
2006-02-15 20:55:00,0.88359,0.88387,0.88352,0.88383,36800000.0
2006-02-15 21:00:00,0.88378,0.88402,0.88367,0.88398,59200000.0
2006-02-15 21:05:00,0.88396,0.88403,0.88392,0.88398,36800000.0
2006-02-15 21:10:00,0.88398,0.884,0.88386,0.884,12800000.0
2006-02-15 21:15:00,0.88404,0.88406,0.88392,0.88392,20800000.0
2006-02-15 21:20:00,0.88389,0.88393,0.88343,0.88344,17600000.0
2006-02-15 21:25:00,0.88336,0.88345,0.88309,0.88345,43200000.0
2006-02-15 21:30:00,0.88339,0.88347,0.8832,0.88327,54400000.0
2006-02-15 21:35:00,0.88315,0.88317,0.88315,0.88317,3200000.0
2006-02-15 21:40:00,0.88325,0.88327,0.88317,0.88321,21800000.0
2006-02-15 21:45:00,0.88318,0.88326,0.88306,0.88324,36800000.0
2006-02-15 21:50:00,0.88331,0.88333,0.88326,0.88328,27200000.0
2006-02-15 21:55:00,0.88319,0.8832,0.88298,0.88311,50000000.0
2006-02-15 22:00:00,0.88321,0.88328,0.88317,0.88319,20800000.0
2006-02-15 22:05:00,0.88326,0.88326,0.88318,0.88322,14400000.0
2006-02-15 22:10:00,0.88319,0.88319,0.88307,0.8831,25600000.0
2006-02-15 22:15:00,0.88312,0.88325,0.8828,0.88325,48000000.0
2006-02-15 22:20:00,0.88324,0.88333,0.88313,0.88316,14400000.0
2006-02-15 22:25:00,0.88304,0.88313,0.88304,0.88313,11200000.0
2006-02-15 22:30:00,0.88314,0.88325,0.88313,0.88325,14400000.0
2006-02-15 22:35:00,0.88322,0.88341,0.88313,0.88324,36800000.0
2006-02-15 22:40:00,0.88331,0.88331,0.88322,0.88324,8000000.0
2006-02-15 22:45:00,0.88317,0.88325,0.88285,0.88317,52200000.0
2006-02-15 22:50:00,0.88325,0.88328,0.88311,0.8832,16000000.0
2006-02-15 22:55:00,0.88318,0.88321,0.88307,0.88321,26000000.0
2006-02-15 23:00:00,0.88316,0.88328,0.88295,0.88312,41600000.0
2006-02-15 23:05:00,0.88324,0.88333,0.88317,0.88328,22400000.0
2006-02-15 23:10:00,0.88323,0.88332,0.8832,0.88332,12800000.0
2006-02-15 23:15:00,0.88335,0.88344,0.88331,0.88344,24000000.0
2006-02-15 23:20:00,0.88335,0.8834,0.88311,0.88311,45200000.0
2006-02-15 23:25:00,0.88317,0.88319,0.8831,0.88315,24000000.0
2006-02-15 23:30:00,0.88316,0.8832,0.8831,0.8832,25600000.0
2006-02-15 23:35:00,0.88318,0.88327,0.88307,0.88319,40000000.0
2006-02-15 23:40:00,0.88311,0.88319,0.88297,0.88308,33600000.0
2006-02-15 23:45:00,0.88303,0.88305,0.88206,0.88295,21200000.0
2006-02-15 23:50:00,0.8829,0.88296,0.88275,0.88288,35600000.0
2006-02-15 23:55:00,0.8828,0.88288,0.88258,0.88277,22400000.0
2006-02-16 00:20:00,0.88274,0.88296,0.88266,0.88267,48000000.0
2006-02-16 00:25:00,0.88261,0.88273,0.88233,0.8825,59200000.0
2006-02-16 00:30:00,0.88241,0.88266,0.88218,0.88242,43200000.0
2006-02-16 00:35:00,0.88248,0.8828,0.88248,0.88271,37800000.0
2006-02-16 00:40:00,0.88272,0.88272,0.8821,0.88243,20800000.0
2006-02-16 00:45:00,0.88241,0.88254,0.8816,0.88201,40400000.0
2006-02-16 00:50:00,0.88203,0.88237,0.8817,0.88237,24000000.0
2006-02-16 00:55:00,0.88249,0.88252,0.88249,0.8825,9600000.0
2006-02-16 01:00:00,0.88253,0.88264,0.88184,0.88201,63400000.0
2006-02-16 01:10:00,0.88204,0.88205,0.88185,0.88205,20800000.0
2006-02-16 01:15:00,0.88204,0.88214,0.88199,0.88213,28800000.0
2006-02-16 01:20:00,0.88214,0.88214,0.8818,0.8818,25000000.0
2006-02-16 01:25:00,0.88184,0.88226,0.88182,0.88224,35200000.0
2006-02-16 01:30:00,0.88235,0.88279,0.88182,0.88277,28800000.0
2006-02-16 01:35:00,0.8827,0.8828,0.88263,0.8828,22400000.0
2006-02-16 01:40:00,0.88276,0.88298,0.88275,0.88298,38800000.0
2006-02-16 01:45:00,0.88303,0.88317,0.88298,0.8831,59600000.0
2006-02-16 01:50:00,0.8832,0.88384,0.88317,0.88384,51000000.0
2006-02-16 01:55:00,0.884,0.88416,0.88355,0.88375,45200000.0
2006-02-16 02:00:00,0.88375,0.88426,0.88375,0.88404,52800000.0
2006-02-16 02:05:00,0.88403,0.88423,0.88377,0.88408,36800000.0
2006-02-16 02:10:00,0.8842,0.88446,0.88408,0.88438,61600000.0
2006-02-16 02:15:00,0.88444,0.88444,0.88409,0.88418,64000000.0
2006-02-16 02:20:00,0.88419,0.8843,0.88397,0.88426,54400000.0
2006-02-16 02:25:00,0.88427,0.88427,0.88373,0.88377,55400000.0
2006-02-16 02:30:00,0.88385,0.88403,0.88374,0.88397,62400000.0
2006-02-16 02:35:00,0.88394,0.88395,0.88367,0.88388,59200000.0
2006-02-16 02:40:00,0.8839,0.88395,0.88366,0.8837,42000000.0
2006-02-16 02:45:00,0.88382,0.8839,0.88366,0.88378,54800000.0
2006-02-16 02:50:00,0.88376,0.88405,0.88359,0.88405,54400000.0
2006-02-16 02:55:00,0.88395,0.88398,0.88345,0.88348,57600000.0
2006-02-16 03:00:00,0.8835,0.88353,0.88319,0.88353,57600000.0
2006-02-16 03:05:00,0.88365,0.88367,0.88341,0.88352,61200000.0
2006-02-16 03:10:00,0.88353,0.88373,0.8833,0.8833,62200000.0
2006-02-16 03:15:00,0.88345,0.88373,0.88335,0.88343,53200000.0
2006-02-16 03:20:00,0.88341,0.8835,0.88318,0.8832,56400000.0
2006-02-16 03:25:00,0.88309,0.88359,0.883,0.88322,51200000.0
2006-02-16 03:30:00,0.88344,0.88361,0.88323,0.88355,62400000.0
2006-02-16 03:35:00,0.88335,0.8835,0.8833,0.88336,59200000.0
2006-02-16 03:40:00,0.88335,0.88347,0.8831,0.88318,48000000.0
2006-02-16 03:45:00,0.88319,0.88319,0.88286,0.88288,47800000.0
2006-02-16 03:50:00,0.88291,0.88306,0.88289,0.88291,48000000.0
2006-02-16 03:55:00,0.88296,0.88313,0.88284,0.88296,32000000.0
2006-02-16 04:00:00,0.88281,0.88299,0.88193,0.8829,49000000.0
2006-02-16 04:05:00,0.88294,0.88294,0.88276,0.88278,28800000.0
2006-02-16 04:10:00,0.88272,0.88272,0.88243,0.88255,20800000.0
2006-02-16 04:15:00,0.88265,0.88265,0.8825,0.88259,40000000.0
2006-02-16 04:20:00,0.88257,0.8827,0.8822,0.88229,61800000.0
2006-02-16 04:25:00,0.88217,0.88237,0.88217,0.88222,23400000.0
2006-02-16 04:30:00,0.88226,0.88238,0.88226,0.88235,28800000.0
2006-02-16 04:35:00,0.88235,0.88247,0.88235,0.88244,22400000.0
2006-02-16 04:40:00,0.88241,0.88249,0.88229,0.88234,30400000.0
2006-02-16 04:45:00,0.88241,0.8825,0.88236,0.88236,11200000.0
2006-02-16 04:50:00,0.88237,0.88251,0.8818,0.8822,64000000.0
2006-02-16 04:55:00,0.88232,0.88276,0.88232,0.8827,44800000.0
2006-02-16 05:00:00,0.88271,0.88271,0.88252,0.88264,26000000.0
2006-02-16 05:05:00,0.88259,0.88279,0.88258,0.88279,28800000.0
2006-02-16 05:10:00,0.88273,0.88284,0.88253,0.88261,39400000.0
2006-02-16 05:15:00,0.88261,0.88268,0.88235,0.88259,43200000.0
2006-02-16 05:20:00,0.8826,0.88276,0.88259,0.88275,43200000.0
2006-02-16 05:25:00,0.88273,0.88283,0.88258,0.88265,27200000.0
2006-02-16 05:30:00,0.88263,0.88274,0.88235,0.88245,38800000.0
2006-02-16 05:35:00,0.8825,0.88268,0.88243,0.88257,45800000.0
2006-02-16 05:40:00,0.88262,0.88286,0.88258,0.88282,41600000.0
2006-02-16 05:50:00,0.8829,0.88304,0.88288,0.88303,37800000.0
2006-02-16 05:55:00,0.88301,0.88316,0.88291,0.88298,37800000.0
2006-02-16 06:00:00,0.88294,0.88313,0.88284,0.88284,40000000.0
2006-02-16 06:05:00,0.8828,0.88289,0.88268,0.88281,15400000.0
2006-02-16 06:10:00,0.88282,0.88316,0.88282,0.883,40000000.0
2006-02-16 06:15:00,0.88305,0.88313,0.88302,0.88313,14400000.0
2006-02-16 06:20:00,0.88313,0.88339,0.88303,0.88327,36800000.0
2006-02-16 06:25:00,0.88324,0.88324,0.88308,0.8831,14400000.0
2006-02-16 06:30:00,0.88336,0.88344,0.88313,0.88313,23400000.0
2006-02-16 06:35:00,0.88331,0.88332,0.88306,0.88321,22400000.0
2006-02-16 06:40:00,0.88313,0.88343,0.88297,0.8834,72400000.0
2006-02-16 06:45:00,0.88339,0.88346,0.88325,0.88346,57600000.0
2006-02-16 06:50:00,0.88352,0.88362,0.88345,0.8835,33600000.0
2006-02-16 06:55:00,0.88355,0.88355,0.88325,0.88336,36800000.0
2006-02-16 07:00:00,0.88339,0.88339,0.88256,0.88325,65600000.0
2006-02-16 07:05:00,0.88326,0.88326,0.88309,0.88316,40400000.0
2006-02-16 07:10:00,0.88311,0.88326,0.88304,0.88308,52800000.0
2006-02-16 07:15:00,0.88308,0.88317,0.88303,0.88308,52800000.0
2006-02-16 07:20:00,0.88297,0.88297,0.88177,0.88277,39400000.0
2006-02-16 07:25:00,0.88289,0.88318,0.88276,0.88276,57000000.0
2006-02-16 07:30:00,0.88286,0.88326,0.88278,0.88316,56000000.0
2006-02-16 07:35:00,0.88311,0.88323,0.88299,0.88317,64000000.0
2006-02-16 07:40:00,0.88325,0.88334,0.88312,0.88324,74000000.0
2006-02-16 07:45:00,0.88327,0.88336,0.88315,0.8832,51200000.0
2006-02-16 07:50:00,0.88329,0.88356,0.88327,0.88343,53800000.0
2006-02-16 07:55:00,0.88339,0.88345,0.88303,0.88344,70800000.0
2006-02-16 08:00:00,0.88352,0.88352,0.88323,0.88345,59200000.0
2006-02-16 08:05:00,0.88335,0.88345,0.88319,0.88325,64000000.0
2006-02-16 08:10:00,0.88321,0.88347,0.88311,0.88347,94600000.0
2006-02-16 08:15:00,0.88341,0.88346,0.88315,0.88323,57600000.0
2006-02-16 08:20:00,0.88322,0.8833,0.88314,0.88314,63400000.0
2006-02-16 08:25:00,0.88317,0.88329,0.88307,0.88329,88400000.0
2006-02-16 08:30:00,0.88335,0.88343,0.88321,0.88343,80000000.0
2006-02-16 08:35:00,0.88345,0.88346,0.88316,0.88334,99600000.0
2006-02-16 08:40:00,0.88335,0.88343,0.88311,0.88335,82000000.0
2006-02-16 08:45:00,0.88328,0.88331,0.88282,0.88286,104400000.0
2006-02-16 08:50:00,0.88297,0.88343,0.88297,0.8831,140600000.0
2006-02-16 08:55:00,0.88306,0.88322,0.88289,0.883,134400000.0
2006-02-16 09:00:00,0.88293,0.88293,0.88259,0.8827,145600000.0
2006-02-16 09:05:00,0.88262,0.88295,0.8821,0.8821,145600000.0
2006-02-16 09:10:00,0.88224,0.88225,0.88111,0.88205,87200000.0
2006-02-16 09:15:00,0.88203,0.88207,0.88114,0.88125,177600000.0
2006-02-16 09:20:00,0.88116,0.88125,0.8808,0.88105,182400000.0
2006-02-16 09:25:00,0.88095,0.88095,0.88045,0.88082,195600000.0
2006-02-16 09:30:00,0.8809,0.88136,0.8809,0.88129,93800000.0
2006-02-16 09:35:00,0.8811,0.88154,0.88105,0.88154,94400000.0
2006-02-16 09:40:00,0.88149,0.88196,0.88147,0.88192,106600000.0
2006-02-16 09:45:00,0.88198,0.88207,0.88185,0.88196,131200000.0
2006-02-16 09:50:00,0.88218,0.88218,0.8819,0.88209,280000000.0
2006-02-16 09:55:00,0.88211,0.88228,0.88106,0.88195,236800000.0
2006-02-16 10:00:00,0.88206,0.8823,0.882,0.88229,267400000.0
2006-02-16 10:05:00,0.88225,0.88225,0.88193,0.88199,154600000.0
2006-02-16 10:10:00,0.88203,0.88216,0.88118,0.88199,108800000.0
2006-02-16 10:15:00,0.88194,0.88197,0.88179,0.88192,165600000.0
2006-02-16 10:20:00,0.88203,0.8823,0.88198,0.8823,128200000.0
2006-02-16 10:25:00,0.88232,0.88238,0.88211,0.88211,308000000.0
2006-02-16 10:30:00,0.88207,0.88228,0.88198,0.88228,166200000.0
2006-02-16 10:35:00,0.88234,0.88254,0.88224,0.88242,103200000.0
2006-02-16 10:40:00,0.88241,0.88266,0.88226,0.88239,104000000.0
2006-02-16 10:45:00,0.88252,0.88281,0.88252,0.88259,145600000.0
2006-02-16 10:50:00,0.88255,0.88299,0.88235,0.88242,149800000.0
2006-02-16 10:55:00,0.88252,0.88259,0.88221,0.88259,201200000.0
2006-02-16 11:00:00,0.88264,0.88268,0.88233,0.88242,151800000.0
2006-02-16 11:05:00,0.8824,0.88261,0.8824,0.88256,160400000.0
2006-02-16 11:10:00,0.88259,0.88313,0.88259,0.88313,237200000.0
2006-02-16 11:15:00,0.88312,0.88313,0.88278,0.8829,63200000.0
2006-02-16 11:20:00,0.88318,0.88328,0.88284,0.8829,224200000.0
2006-02-16 11:25:00,0.88297,0.88349,0.88286,0.88338,123200000.0
2006-02-16 11:30:00,0.88349,0.88349,0.88258,0.88268,171200000.0
2006-02-16 11:35:00,0.88279,0.88308,0.88262,0.88274,204600000.0
2006-02-16 11:40:00,0.88291,0.8834,0.88286,0.88333,169600000.0
2006-02-16 11:45:00,0.88336,0.8836,0.88294,0.88351,170600000.0
2006-02-16 11:50:00,0.88361,0.8839,0.88329,0.8834,168200000.0
2006-02-16 11:55:00,0.88346,0.88373,0.88329,0.88369,238600000.0
2006-02-16 12:00:00,0.88361,0.88371,0.88324,0.88328,143800000.0
2006-02-16 12:05:00,0.88331,0.88355,0.8833,0.88341,64400000.0
2006-02-16 12:10:00,0.88341,0.88353,0.88296,0.88296,125200000.0
2006-02-16 12:15:00,0.88299,0.88325,0.88293,0.88306,206400000.0
2006-02-16 12:20:00,0.88316,0.88335,0.88299,0.8831,169600000.0
2006-02-16 12:25:00,0.88313,0.88319,0.88171,0.88203,249400000.0
2006-02-16 12:30:00,0.88319,0.88351,0.8823,0.88328,194800000.0
2006-02-16 12:35:00,0.88336,0.88354,0.88316,0.88316,132200000.0
2006-02-16 12:40:00,0.8831,0.88364,0.8831,0.88347,100000000.0
2006-02-16 12:45:00,0.8835,0.88357,0.88322,0.88322,206400000.0
2006-02-16 12:50:00,0.88322,0.8833,0.88312,0.88322,52800000.0
2006-02-16 12:55:00,0.88322,0.88324,0.88313,0.88324,49600000.0
2006-02-16 13:00:00,0.8832,0.88361,0.88317,0.88323,101200000.0
2006-02-16 13:05:00,0.8834,0.88374,0.8834,0.88359,133600000.0
2006-02-16 13:10:00,0.88357,0.88358,0.8833,0.88351,115400000.0
2006-02-16 13:15:00,0.88354,0.88354,0.88271,0.88323,243600000.0
2006-02-16 13:20:00,0.8831,0.88328,0.88296,0.88312,159200000.0
2006-02-16 13:25:00,0.88319,0.88342,0.88315,0.88315,177600000.0
2006-02-16 13:30:00,0.88309,0.88323,0.88281,0.88297,107000000.0
2006-02-16 13:35:00,0.88316,0.88357,0.88285,0.88286,138000000.0
2006-02-16 13:40:00,0.88276,0.88306,0.88258,0.8826,156200000.0
2006-02-16 13:45:00,0.88276,0.88324,0.88256,0.88293,99600000.0
2006-02-16 13:50:00,0.88288,0.88324,0.88279,0.88323,91000000.0
2006-02-16 13:55:00,0.88333,0.88356,0.8832,0.88356,162800000.0
2006-02-16 14:00:00,0.88351,0.88361,0.88297,0.88301,120000000.0
2006-02-16 14:05:00,0.88286,0.88294,0.88268,0.88274,122600000.0
2006-02-16 14:10:00,0.88278,0.88296,0.88264,0.88279,121000000.0
2006-02-16 14:15:00,0.88283,0.88319,0.88258,0.88263,109800000.0
2006-02-16 14:20:00,0.88269,0.88313,0.88266,0.88311,125200000.0
2006-02-16 14:25:00,0.88301,0.88349,0.88295,0.88344,85200000.0
2006-02-16 14:30:00,0.88322,0.88322,0.88285,0.8829,65600000.0
2006-02-16 14:35:00,0.88288,0.88302,0.88285,0.88289,43200000.0
2006-02-16 14:40:00,0.88281,0.88286,0.88205,0.88241,63200000.0
2006-02-16 14:45:00,0.88251,0.88277,0.88226,0.88259,57000000.0
2006-02-16 14:50:00,0.88257,0.88271,0.88223,0.88223,66600000.0
2006-02-16 14:55:00,0.88219,0.88252,0.88208,0.88243,59600000.0
2006-02-16 15:00:00,0.88238,0.88242,0.88097,0.88213,68000000.0
2006-02-16 15:05:00,0.88215,0.88228,0.88156,0.88184,70400000.0
2006-02-16 15:10:00,0.88168,0.88173,0.88094,0.88173,40000000.0
2006-02-16 15:15:00,0.8817,0.88172,0.88139,0.88169,64000000.0
2006-02-16 15:20:00,0.88178,0.88219,0.88154,0.88161,72000000.0
2006-02-16 15:25:00,0.88162,0.88215,0.88159,0.88193,48000000.0
2006-02-16 15:30:00,0.88219,0.88228,0.88171,0.88177,57600000.0
2006-02-16 15:35:00,0.8817,0.88207,0.88149,0.88172,67000000.0
2006-02-16 15:40:00,0.88184,0.88232,0.88184,0.88197,67000000.0
2006-02-16 15:45:00,0.88181,0.88181,0.88141,0.88162,72000000.0
2006-02-16 15:50:00,0.88167,0.88178,0.88122,0.88132,69800000.0
2006-02-16 15:55:00,0.88131,0.88142,0.88098,0.88108,69800000.0
2006-02-16 16:00:00,0.88111,0.88143,0.88011,0.88118,68000000.0
2006-02-16 16:05:00,0.88134,0.88169,0.88124,0.88145,72000000.0
2006-02-16 16:10:00,0.88148,0.88152,0.88115,0.88115,57600000.0
2006-02-16 16:15:00,0.88116,0.88131,0.88034,0.88112,62400000.0
2006-02-16 16:20:00,0.88121,0.88125,0.88102,0.88125,56400000.0
2006-02-16 16:25:00,0.88134,0.88145,0.88117,0.88145,44200000.0
2006-02-16 16:30:00,0.88139,0.88139,0.88102,0.88115,49600000.0
2006-02-16 16:35:00,0.8812,0.88121,0.88036,0.8809,71800000.0
2006-02-16 16:40:00,0.881,0.88134,0.8807,0.88116,70400000.0
2006-02-16 16:45:00,0.88108,0.88145,0.88084,0.88145,76200000.0
2006-02-16 16:50:00,0.88149,0.8816,0.88115,0.88135,58000000.0
2006-02-16 16:55:00,0.88129,0.88149,0.88104,0.88123,66000000.0
2006-02-16 17:00:00,0.88113,0.88113,0.88014,0.88022,65600000.0
2006-02-16 17:05:00,0.88005,0.88045,0.87973,0.8804,62400000.0
2006-02-16 17:10:00,0.88033,0.88041,0.87858,0.87875,66000000.0
2006-02-16 17:15:00,0.87857,0.87871,0.87728,0.87728,67200000.0
2006-02-16 17:20:00,0.87636,0.87672,0.87618,0.87672,68800000.0
2006-02-16 17:25:00,0.87679,0.87679,0.87601,0.87608,59600000.0
2006-02-16 17:30:00,0.87626,0.87715,0.87626,0.87668,68800000.0
2006-02-16 17:35:00,0.87617,0.87618,0.87561,0.87561,64400000.0
2006-02-16 17:40:00,0.87562,0.87588,0.8756,0.8757,62800000.0
2006-02-16 17:45:00,0.87565,0.87653,0.87551,0.87653,69200000.0
2006-02-16 17:50:00,0.87659,0.87677,0.87587,0.87587,62400000.0
2006-02-16 17:55:00,0.87582,0.8763,0.87549,0.87581,60200000.0
2006-02-16 18:00:00,0.87572,0.87597,0.87526,0.87547,60800000.0
2006-02-16 18:05:00,0.87541,0.87613,0.87537,0.87613,67000000.0
2006-02-16 18:10:00,0.87604,0.87612,0.87561,0.87601,59600000.0
2006-02-16 18:15:00,0.87611,0.8766,0.87602,0.87658,64000000.0
2006-02-16 18:20:00,0.8767,0.87681,0.87654,0.87677,65600000.0
2006-02-16 18:25:00,0.87659,0.87676,0.87561,0.87676,67200000.0
2006-02-16 18:30:00,0.87666,0.87666,0.87631,0.87658,68200000.0
2006-02-16 18:35:00,0.87664,0.87707,0.8765,0.87698,57200000.0
2006-02-16 18:40:00,0.87709,0.87729,0.87704,0.87717,56000000.0
2006-02-16 18:45:00,0.87705,0.87755,0.87705,0.87742,52800000.0
2006-02-16 18:50:00,0.87731,0.87771,0.8764,0.87765,75200000.0
2006-02-16 18:55:00,0.87758,0.87778,0.87735,0.87747,63800000.0
2006-02-16 19:00:00,0.87754,0.87785,0.87672,0.87738,65600000.0
2006-02-16 19:05:00,0.87737,0.87745,0.87708,0.87728,51200000.0
2006-02-16 19:10:00,0.87714,0.87727,0.87684,0.87687,36800000.0
2006-02-16 19:15:00,0.87695,0.8774,0.87615,0.87717,57600000.0
2006-02-16 19:20:00,0.87693,0.87693,0.87674,0.8768,35200000.0
2006-02-16 19:25:00,0.87693,0.87728,0.8768,0.87724,44800000.0
2006-02-16 19:30:00,0.87731,0.87743,0.87707,0.8773,62400000.0
2006-02-16 19:35:00,0.87732,0.8775,0.87725,0.87735,60800000.0
2006-02-16 19:40:00,0.87729,0.87746,0.87722,0.8773,50000000.0
2006-02-16 19:45:00,0.87735,0.87744,0.87705,0.87729,52800000.0
2006-02-16 19:50:00,0.87719,0.87731,0.87674,0.87683,68200000.0
2006-02-16 19:55:00,0.87683,0.87721,0.87656,0.87714,58000000.0
2006-02-16 20:00:00,0.87732,0.87739,0.87689,0.87716,58600000.0
2006-02-16 20:05:00,0.87705,0.87712,0.87681,0.87688,43200000.0
2006-02-16 20:10:00,0.87685,0.87736,0.87685,0.87719,48000000.0
2006-02-16 20:15:00,0.87733,0.87739,0.8772,0.87728,40000000.0
2006-02-16 20:20:00,0.87725,0.87747,0.87725,0.87747,22400000.0
2006-02-16 20:25:00,0.87745,0.87746,0.87733,0.87738,52800000.0
2006-02-16 20:30:00,0.87738,0.87773,0.87724,0.87724,52800000.0
2006-02-16 20:35:00,0.87743,0.87748,0.87728,0.87728,26600000.0
2006-02-16 20:40:00,0.87738,0.87738,0.87724,0.87724,8000000.0
2006-02-16 20:45:00,0.87733,0.87751,0.8773,0.87737,38400000.0
2006-02-16 20:50:00,0.87749,0.87754,0.87728,0.87735,23400000.0
2006-02-16 20:55:00,0.87734,0.87738,0.87734,0.87735,16000000.0
2006-02-16 21:00:00,0.87732,0.8774,0.87719,0.87731,59200000.0
2006-02-16 21:05:00,0.87729,0.87748,0.87717,0.87717,64000000.0
2006-02-16 21:10:00,0.87732,0.87748,0.87668,0.87718,59200000.0
2006-02-16 21:15:00,0.87712,0.87719,0.87681,0.87718,41600000.0
2006-02-16 21:20:00,0.87713,0.87719,0.87686,0.87702,40400000.0
2006-02-16 21:25:00,0.87717,0.87751,0.87717,0.87751,28800000.0
2006-02-16 21:30:00,0.87748,0.87749,0.87713,0.87713,45200000.0
2006-02-16 21:35:00,0.87715,0.87721,0.87694,0.87694,40000000.0
2006-02-16 21:40:00,0.87696,0.87729,0.87696,0.87719,43200000.0
2006-02-16 21:45:00,0.87706,0.87706,0.87673,0.8769,41600000.0
2006-02-16 21:50:00,0.87695,0.87701,0.87679,0.87694,48400000.0
2006-02-16 21:55:00,0.87691,0.87693,0.87647,0.87663,49000000.0
2006-02-16 22:00:00,0.87654,0.87654,0.87623,0.87646,51200000.0
2006-02-16 22:05:00,0.87645,0.87652,0.8763,0.87652,60200000.0
2006-02-16 22:10:00,0.87656,0.87667,0.87641,0.87653,60800000.0
2006-02-16 22:15:00,0.87655,0.87659,0.87629,0.87647,33600000.0
2006-02-16 22:20:00,0.87628,0.87648,0.87604,0.8761,35200000.0
2006-02-16 22:25:00,0.87613,0.87631,0.87613,0.87631,48000000.0
2006-02-16 22:30:00,0.8762,0.87624,0.87615,0.87617,14400000.0
2006-02-16 22:35:00,0.87616,0.87645,0.87612,0.87634,57600000.0
2006-02-16 22:40:00,0.87641,0.87653,0.87639,0.87648,44800000.0
2006-02-16 22:45:00,0.87642,0.87642,0.87593,0.87623,40400000.0
2006-02-16 22:50:00,0.87623,0.87629,0.87603,0.87619,43600000.0
2006-02-16 22:55:00,0.87617,0.87635,0.87586,0.87629,49600000.0
2006-02-16 23:00:00,0.87624,0.87662,0.87608,0.87656,50000000.0
2006-02-16 23:05:00,0.87657,0.87667,0.8764,0.87667,57600000.0
2006-02-16 23:10:00,0.87667,0.87667,0.87599,0.87607,49600000.0
2006-02-16 23:15:00,0.87601,0.87609,0.87505,0.87609,33400000.0
2006-02-16 23:20:00,0.87595,0.87605,0.8758,0.87583,48000000.0
2006-02-16 23:25:00,0.87584,0.87584,0.87562,0.87577,44800000.0
2006-02-16 23:30:00,0.87567,0.87569,0.87523,0.87542,65000000.0
2006-02-16 23:35:00,0.87542,0.87567,0.8753,0.87562,59200000.0
2006-02-16 23:40:00,0.87562,0.87562,0.87537,0.87559,58600000.0
2006-02-16 23:45:00,0.87545,0.87574,0.87464,0.87566,48800000.0
2006-02-16 23:50:00,0.87566,0.87586,0.87566,0.87579,33600000.0
2006-02-16 23:55:00,0.87568,0.87568,0.87557,0.87557,11200000.0
2006-02-17 00:20:00,0.87556,0.87576,0.87553,0.87576,17600000.0
2006-02-17 00:35:00,0.87583,0.87599,0.87582,0.87592,21200000.0
2006-02-17 00:40:00,0.87598,0.87616,0.87508,0.87609,47400000.0
2006-02-17 00:45:00,0.87607,0.87607,0.87589,0.87594,24000000.0
2006-02-17 00:50:00,0.87594,0.87694,0.87587,0.87672,62400000.0
2006-02-17 00:55:00,0.87679,0.87689,0.87642,0.87664,56800000.0
2006-02-17 01:00:00,0.87666,0.87671,0.8762,0.87667,63400000.0
2006-02-17 01:05:00,0.87675,0.87714,0.87662,0.87696,54400000.0
2006-02-17 01:10:00,0.87709,0.87739,0.87694,0.87737,52800000.0
2006-02-17 01:15:00,0.87744,0.87775,0.87738,0.87775,36800000.0
2006-02-17 01:20:00,0.87767,0.87767,0.87728,0.87735,41600000.0
2006-02-17 01:25:00,0.87737,0.87739,0.87728,0.87733,16000000.0
2006-02-17 01:30:00,0.8774,0.8781,0.87711,0.8781,36200000.0
2006-02-17 01:35:00,0.87806,0.8783,0.87717,0.87817,43200000.0
2006-02-17 01:40:00,0.87826,0.87891,0.87826,0.87858,64000000.0
2006-02-17 01:45:00,0.87853,0.87853,0.87813,0.87845,77200000.0
2006-02-17 01:50:00,0.87839,0.87884,0.8781,0.87884,59600000.0
2006-02-17 01:55:00,0.87878,0.87926,0.87829,0.87908,67200000.0
2006-02-17 02:00:00,0.87899,0.87911,0.87828,0.87828,53200000.0
2006-02-17 02:05:00,0.87822,0.8785,0.87744,0.87744,67000000.0
2006-02-17 02:10:00,0.8773,0.87752,0.87719,0.8773,68200000.0
2006-02-17 02:15:00,0.87729,0.87753,0.87709,0.87742,67600000.0
2006-02-17 02:20:00,0.8774,0.87762,0.87722,0.87747,54400000.0
2006-02-17 02:25:00,0.87756,0.87807,0.87756,0.87798,44800000.0
2006-02-17 02:30:00,0.87811,0.87866,0.87804,0.87853,44800000.0
2006-02-17 02:35:00,0.87859,0.87893,0.87852,0.87886,59200000.0
2006-02-17 02:40:00,0.87898,0.87906,0.87875,0.87881,43200000.0
2006-02-17 02:45:00,0.87891,0.87892,0.87848,0.87849,49600000.0
2006-02-17 02:50:00,0.87855,0.87866,0.87826,0.87852,59600000.0
2006-02-17 02:55:00,0.87847,0.87875,0.87836,0.87875,39200000.0
2006-02-17 03:00:00,0.87889,0.879,0.87867,0.87875,44200000.0
2006-02-17 03:05:00,0.8787,0.87923,0.87867,0.87887,60800000.0
2006-02-17 03:10:00,0.8788,0.8791,0.87866,0.8791,60200000.0
2006-02-17 03:15:00,0.87912,0.87928,0.87898,0.87898,32000000.0
2006-02-17 03:20:00,0.879,0.87922,0.87875,0.87922,55800000.0
2006-02-17 03:25:00,0.87938,0.8794,0.87901,0.87901,65000000.0
2006-02-17 03:30:00,0.87911,0.87945,0.87877,0.87881,60600000.0
2006-02-17 03:35:00,0.87859,0.87891,0.87858,0.87886,59200000.0
2006-02-17 03:40:00,0.87872,0.87926,0.87865,0.87917,57600000.0
2006-02-17 03:45:00,0.87917,0.87931,0.87883,0.87902,57600000.0
2006-02-17 03:50:00,0.87914,0.87945,0.87872,0.87933,63400000.0
2006-02-17 03:55:00,0.87924,0.87924,0.87798,0.87817,56400000.0
2006-02-17 04:00:00,0.87815,0.87859,0.87746,0.87833,52800000.0
2006-02-17 04:05:00,0.87848,0.87872,0.87816,0.87816,48000000.0
2006-02-17 04:10:00,0.87819,0.87841,0.87808,0.87828,59200000.0
2006-02-17 04:15:00,0.87827,0.87827,0.87808,0.87827,61800000.0
2006-02-17 04:20:00,0.87828,0.87832,0.87802,0.87815,49600000.0
2006-02-17 04:25:00,0.8781,0.87833,0.87808,0.87815,71800000.0
2006-02-17 04:30:00,0.87828,0.87864,0.87819,0.87848,43200000.0
2006-02-17 04:35:00,0.87846,0.87879,0.87839,0.87865,32400000.0
2006-02-17 04:40:00,0.87866,0.87925,0.87866,0.87912,43600000.0
2006-02-17 04:45:00,0.87901,0.87932,0.879,0.87931,66600000.0
2006-02-17 04:50:00,0.8792,0.87934,0.87894,0.87915,52800000.0
2006-02-17 04:55:00,0.87915,0.87927,0.87819,0.87927,43200000.0
2006-02-17 05:00:00,0.87936,0.87963,0.87926,0.87932,65400000.0
2006-02-17 05:05:00,0.87941,0.87945,0.87906,0.8792,73600000.0
2006-02-17 05:10:00,0.87918,0.87941,0.87895,0.87917,58600000.0
2006-02-17 05:15:00,0.87899,0.87899,0.87823,0.87836,56000000.0
2006-02-17 05:20:00,0.87837,0.87849,0.87782,0.878,44800000.0
2006-02-17 05:25:00,0.87786,0.878,0.87784,0.87791,45200000.0
2006-02-17 05:30:00,0.87792,0.878,0.87652,0.87665,33600000.0
2006-02-17 05:35:00,0.87672,0.87679,0.87609,0.87649,54800000.0
2006-02-17 05:40:00,0.87653,0.87718,0.87653,0.87718,60800000.0
2006-02-17 05:45:00,0.87733,0.8774,0.87649,0.87659,54400000.0
2006-02-17 05:50:00,0.87659,0.87696,0.87649,0.87689,46400000.0
2006-02-17 05:55:00,0.87682,0.87694,0.87664,0.87694,51200000.0
2006-02-17 06:00:00,0.87696,0.8771,0.8767,0.8771,50600000.0
2006-02-17 06:05:00,0.87717,0.87765,0.87706,0.87764,60800000.0
2006-02-17 06:10:00,0.87759,0.87761,0.87738,0.87746,55400000.0
2006-02-17 06:15:00,0.87744,0.8776,0.87729,0.87752,48400000.0
2006-02-17 06:20:00,0.87761,0.87761,0.87732,0.87733,16400000.0
2006-02-17 06:25:00,0.87739,0.87786,0.87739,0.87758,36800000.0
2006-02-17 06:30:00,0.87765,0.87791,0.8775,0.8779,35200000.0
2006-02-17 06:35:00,0.87788,0.87799,0.87773,0.87781,48000000.0
2006-02-17 06:40:00,0.87776,0.87797,0.8776,0.8779,71800000.0
2006-02-17 06:45:00,0.87786,0.8781,0.87772,0.87805,46400000.0
2006-02-17 06:50:00,0.87814,0.87824,0.87808,0.87808,57000000.0
2006-02-17 06:55:00,0.87802,0.8781,0.87791,0.87803,24400000.0
2006-02-17 07:00:00,0.87807,0.87807,0.87795,0.87803,19200000.0
2006-02-17 07:05:00,0.87811,0.87818,0.87808,0.87809,17600000.0
2006-02-17 07:15:00,0.87798,0.87801,0.87769,0.87783,41600000.0
2006-02-17 07:20:00,0.87759,0.87766,0.87655,0.87739,49600000.0
2006-02-17 07:25:00,0.8773,0.87743,0.8771,0.87731,67200000.0
2006-02-17 07:30:00,0.8773,0.87737,0.87686,0.87686,46800000.0
2006-02-17 07:35:00,0.87674,0.87674,0.87649,0.87665,56000000.0
2006-02-17 07:40:00,0.87683,0.87702,0.87671,0.87693,65600000.0
2006-02-17 07:45:00,0.87701,0.87707,0.87688,0.87707,59600000.0
2006-02-17 07:50:00,0.87714,0.87714,0.87646,0.8767,68800000.0
2006-02-17 07:55:00,0.87675,0.87685,0.87643,0.87658,58000000.0
2006-02-17 08:00:00,0.87659,0.87689,0.87659,0.87683,46800000.0
2006-02-17 08:05:00,0.87694,0.87707,0.87682,0.8769,62200000.0
2006-02-17 08:10:00,0.87682,0.87682,0.87653,0.87671,94600000.0
2006-02-17 08:15:00,0.87669,0.87683,0.8764,0.87673,83600000.0
2006-02-17 08:20:00,0.87663,0.87666,0.87625,0.87633,94800000.0
2006-02-17 08:25:00,0.8764,0.87642,0.87614,0.87628,88000000.0
2006-02-17 08:30:00,0.87631,0.87642,0.87615,0.87642,94200000.0
2006-02-17 08:35:00,0.87637,0.8764,0.87566,0.87603,81800000.0
2006-02-17 08:40:00,0.87608,0.87608,0.87563,0.8757,83000000.0
2006-02-17 08:45:00,0.87568,0.87628,0.87563,0.87628,106400000.0
2006-02-17 08:50:00,0.87627,0.87627,0.87609,0.87622,157200000.0
2006-02-17 08:55:00,0.87622,0.87629,0.87611,0.87611,64400000.0
2006-02-17 09:00:00,0.87611,0.87634,0.87584,0.87584,145800000.0
2006-02-17 09:05:00,0.87576,0.8764,0.87576,0.8762,144400000.0
2006-02-17 09:10:00,0.87613,0.87623,0.87513,0.87608,86400000.0
2006-02-17 09:15:00,0.87638,0.87638,0.87542,0.87584,177000000.0
2006-02-17 09:20:00,0.87582,0.87632,0.87571,0.87615,172200000.0
2006-02-17 09:25:00,0.87598,0.87601,0.87549,0.87561,155000000.0
2006-02-17 09:30:00,0.87561,0.87569,0.87518,0.87561,145000000.0
2006-02-17 09:35:00,0.87548,0.87569,0.87528,0.87542,230200000.0
2006-02-17 09:40:00,0.87531,0.87531,0.87463,0.87494,146600000.0
2006-02-17 09:45:00,0.87492,0.87514,0.87481,0.87511,131400000.0
2006-02-17 09:50:00,0.87521,0.8754,0.87386,0.87392,280000000.0
2006-02-17 09:55:00,0.87356,0.874,0.87277,0.874,235800000.0
2006-02-17 10:00:00,0.87403,0.87414,0.87346,0.87347,266800000.0
2006-02-17 10:05:00,0.87358,0.87489,0.87358,0.87489,261000000.0
2006-02-17 10:10:00,0.87489,0.87502,0.87359,0.8747,134400000.0
2006-02-17 10:15:00,0.87469,0.87489,0.87459,0.8746,213600000.0
2006-02-17 10:20:00,0.87461,0.87461,0.87383,0.87443,209400000.0
2006-02-17 10:25:00,0.87442,0.87469,0.87427,0.87461,370400000.0
2006-02-17 10:30:00,0.87475,0.87487,0.87415,0.87426,199400000.0
2006-02-17 10:35:00,0.87407,0.87407,0.87323,0.87347,102400000.0
2006-02-17 10:40:00,0.87358,0.87358,0.87282,0.87298,104000000.0
2006-02-17 10:45:00,0.87297,0.87329,0.87269,0.8727,145800000.0
2006-02-17 10:50:00,0.87261,0.87261,0.87158,0.87192,150200000.0
2006-02-17 10:55:00,0.87194,0.87287,0.87188,0.87246,196600000.0
2006-02-17 11:00:00,0.87256,0.87282,0.87233,0.87273,195600000.0
2006-02-17 11:05:00,0.87291,0.87355,0.87291,0.87337,160400000.0
2006-02-17 11:10:00,0.87348,0.87353,0.8733,0.87331,238200000.0
2006-02-17 11:15:00,0.87331,0.87332,0.87276,0.87276,62400000.0
2006-02-17 11:20:00,0.87288,0.87312,0.8728,0.87293,224000000.0
2006-02-17 11:25:00,0.87293,0.87326,0.8729,0.8731,171600000.0
2006-02-17 11:30:00,0.87316,0.87331,0.873,0.87303,170600000.0
2006-02-17 11:35:00,0.87301,0.87317,0.87287,0.87295,206400000.0
2006-02-17 11:40:00,0.87289,0.87317,0.87279,0.8729,170400000.0
2006-02-17 11:45:00,0.87281,0.87291,0.87227,0.87291,171200000.0
2006-02-17 11:50:00,0.87297,0.8732,0.87274,0.87318,169000000.0
2006-02-17 11:55:00,0.87316,0.87316,0.87244,0.87244,237600000.0
2006-02-17 12:00:00,0.87255,0.87257,0.87221,0.87238,143600000.0
2006-02-17 12:05:00,0.87263,0.87273,0.87208,0.87244,91600000.0
2006-02-17 12:10:00,0.87237,0.8727,0.87237,0.87245,107000000.0
2006-02-17 12:15:00,0.87254,0.87256,0.87203,0.87208,206400000.0
2006-02-17 12:20:00,0.8721,0.87247,0.87204,0.87247,198000000.0
2006-02-17 12:25:00,0.87236,0.87297,0.8717,0.8717,251400000.0
2006-02-17 12:30:00,0.87268,0.87323,0.8719,0.87282,192200000.0
2006-02-17 12:35:00,0.87279,0.87348,0.87268,0.87311,133600000.0
2006-02-17 12:40:00,0.87303,0.87321,0.87292,0.87313,85800000.0
2006-02-17 12:45:00,0.87299,0.87303,0.87236,0.87236,205800000.0
2006-02-17 12:50:00,0.87266,0.8727,0.87216,0.87221,91200000.0
2006-02-17 12:55:00,0.8722,0.87257,0.87209,0.87236,118400000.0
2006-02-17 13:00:00,0.8723,0.87247,0.87218,0.87223,91600000.0
2006-02-17 13:05:00,0.87224,0.87244,0.87203,0.8723,132600000.0
2006-02-17 13:10:00,0.87228,0.87263,0.87228,0.87248,114600000.0
2006-02-17 13:15:00,0.87255,0.87278,0.87245,0.87278,246000000.0
2006-02-17 13:20:00,0.873,0.87303,0.87217,0.87221,93200000.0
2006-02-17 13:25:00,0.87221,0.87239,0.8722,0.87236,128000000.0
2006-02-17 13:30:00,0.87233,0.8724,0.87165,0.87234,107000000.0
2006-02-17 13:35:00,0.87219,0.87228,0.87182,0.87215,137600000.0
2006-02-17 13:40:00,0.87203,0.87228,0.87166,0.87185,156000000.0
2006-02-17 13:45:00,0.87202,0.87202,0.87088,0.87093,112000000.0
2006-02-17 13:50:00,0.87089,0.87089,0.87042,0.87079,101800000.0
2006-02-17 13:55:00,0.87067,0.87147,0.87061,0.87135,163200000.0
2006-02-17 14:00:00,0.87138,0.87154,0.87111,0.87152,119800000.0
2006-02-17 14:05:00,0.87145,0.87216,0.87143,0.87182,123600000.0
2006-02-17 14:10:00,0.87198,0.87256,0.87191,0.87217,121000000.0
2006-02-17 14:15:00,0.87219,0.87261,0.87185,0.87261,110800000.0
2006-02-17 14:20:00,0.87258,0.87259,0.87225,0.87255,124600000.0
2006-02-17 14:25:00,0.87252,0.87266,0.87222,0.87223,81000000.0
2006-02-17 14:30:00,0.87222,0.87275,0.87207,0.87267,54400000.0
2006-02-17 14:35:00,0.87259,0.87259,0.87231,0.87231,57600000.0
2006-02-17 14:40:00,0.87226,0.87263,0.87212,0.87256,62200000.0
2006-02-17 14:45:00,0.87261,0.87295,0.87252,0.87294,46400000.0
2006-02-17 14:50:00,0.87297,0.87319,0.87282,0.8731,66600000.0
2006-02-17 14:55:00,0.87314,0.87325,0.87286,0.87315,59200000.0
2006-02-17 15:00:00,0.87301,0.87315,0.87209,0.87222,67200000.0
2006-02-17 15:05:00,0.87237,0.87288,0.87212,0.87263,58400000.0
2006-02-17 15:10:00,0.87249,0.87253,0.87177,0.87239,58000000.0
2006-02-17 15:15:00,0.87254,0.87288,0.87228,0.87284,64000000.0
2006-02-17 15:20:00,0.87286,0.87288,0.87203,0.87215,70800000.0
2006-02-17 15:25:00,0.8722,0.87248,0.87198,0.87227,65600000.0
2006-02-17 15:30:00,0.87251,0.87328,0.87248,0.87269,57600000.0
2006-02-17 15:35:00,0.87276,0.87351,0.87273,0.87331,67200000.0
2006-02-17 15:40:00,0.87344,0.87384,0.87334,0.87374,67200000.0
2006-02-17 15:45:00,0.87407,0.87407,0.87309,0.87326,72000000.0
2006-02-17 15:50:00,0.87329,0.87333,0.87297,0.87307,69800000.0
2006-02-17 15:55:00,0.87304,0.87329,0.87288,0.87293,70400000.0
2006-02-17 16:00:00,0.8731,0.8732,0.87212,0.87286,66600000.0
2006-02-17 16:05:00,0.87341,0.87439,0.87341,0.87415,72000000.0
2006-02-17 16:10:00,0.87403,0.87432,0.8736,0.87369,69200000.0
2006-02-17 16:15:00,0.87358,0.87385,0.87274,0.87349,62400000.0
2006-02-17 16:20:00,0.87344,0.87344,0.87285,0.87311,69200000.0
2006-02-17 16:25:00,0.87322,0.87352,0.87289,0.87352,57600000.0
2006-02-17 16:30:00,0.87338,0.87365,0.87294,0.87294,62400000.0
2006-02-17 16:35:00,0.87306,0.87322,0.87208,0.8725,53800000.0
2006-02-17 16:40:00,0.87257,0.87284,0.87229,0.87266,70400000.0
2006-02-17 16:45:00,0.87256,0.87291,0.87211,0.87252,76200000.0
2006-02-17 16:50:00,0.87265,0.87307,0.87265,0.87294,57600000.0
2006-02-17 16:55:00,0.87292,0.87319,0.8726,0.87314,65600000.0
2006-02-17 17:00:00,0.87344,0.87352,0.87292,0.87292,65600000.0
2006-02-17 17:05:00,0.87303,0.87317,0.87265,0.87298,62400000.0
2006-02-17 17:10:00,0.87288,0.87299,0.87166,0.87213,65600000.0
2006-02-17 17:15:00,0.87218,0.87218,0.87176,0.87183,67600000.0
2006-02-17 17:20:00,0.87188,0.8719,0.87135,0.87155,68800000.0
2006-02-17 17:25:00,0.87159,0.8717,0.87145,0.8715,59200000.0
2006-02-17 17:30:00,0.87171,0.87171,0.87084,0.87157,68800000.0
2006-02-17 17:35:00,0.87165,0.87197,0.87149,0.87191,62800000.0
2006-02-17 17:40:00,0.87184,0.87184,0.87127,0.87149,65600000.0
2006-02-17 17:45:00,0.87152,0.87201,0.87144,0.87201,70800000.0
2006-02-17 17:50:00,0.87211,0.87308,0.87211,0.87307,63200000.0
2006-02-17 17:55:00,0.87313,0.87392,0.87304,0.87392,61200000.0
2006-02-17 18:00:00,0.87416,0.8743,0.87364,0.87397,61200000.0
2006-02-17 18:05:00,0.87392,0.8741,0.87384,0.87405,68000000.0
2006-02-17 18:10:00,0.874,0.87418,0.87368,0.87369,59200000.0
2006-02-17 18:15:00,0.87368,0.87377,0.8731,0.87316,63800000.0
2006-02-17 18:20:00,0.8731,0.87322,0.87291,0.87308,66000000.0
2006-02-17 18:25:00,0.87302,0.87413,0.87261,0.87345,67200000.0
2006-02-17 18:30:00,0.87353,0.87364,0.87327,0.87351,68800000.0
2006-02-17 18:35:00,0.8736,0.87395,0.87344,0.87395,36800000.0
2006-02-17 18:40:00,0.87394,0.87398,0.87337,0.87357,72000000.0
2006-02-17 18:45:00,0.87359,0.87521,0.87359,0.87521,52200000.0
2006-02-17 18:50:00,0.87534,0.87567,0.87466,0.8756,75200000.0
2006-02-17 18:55:00,0.87555,0.87555,0.8752,0.87535,64000000.0
2006-02-17 19:00:00,0.87536,0.87555,0.87512,0.87521,65600000.0
2006-02-17 19:05:00,0.87518,0.87549,0.87507,0.87535,68800000.0
2006-02-17 19:10:00,0.87515,0.87556,0.87515,0.87542,48000000.0
2006-02-17 19:15:00,0.87542,0.8756,0.87462,0.8755,57400000.0
2006-02-17 19:20:00,0.87539,0.8763,0.87523,0.87565,58000000.0
2006-02-17 19:25:00,0.87559,0.87619,0.87518,0.87619,56000000.0
2006-02-17 19:30:00,0.8762,0.8766,0.87566,0.8757,62400000.0
2006-02-17 19:35:00,0.8755,0.87617,0.8755,0.87604,60800000.0
2006-02-17 19:40:00,0.87604,0.87606,0.87566,0.87576,60800000.0
2006-02-17 19:45:00,0.87578,0.87578,0.87482,0.8755,69800000.0
2006-02-17 19:50:00,0.87538,0.87555,0.87416,0.87448,68800000.0
2006-02-17 19:55:00,0.8746,0.87495,0.87426,0.87451,58000000.0
2006-02-17 20:00:00,0.87448,0.87448,0.874,0.87424,70400000.0
2006-02-17 20:05:00,0.87411,0.87421,0.87362,0.87388,56400000.0
2006-02-17 20:10:00,0.87387,0.8741,0.87312,0.87312,59200000.0
2006-02-17 20:15:00,0.87325,0.87336,0.87289,0.87292,77200000.0
2006-02-17 20:20:00,0.87284,0.87311,0.87249,0.87291,53200000.0
2006-02-17 20:25:00,0.87304,0.87401,0.87304,0.8735,62800000.0
2006-02-17 20:30:00,0.87354,0.87377,0.87325,0.87338,52800000.0
2006-02-17 20:35:00,0.87361,0.87396,0.87348,0.87354,43200000.0
2006-02-17 20:40:00,0.87362,0.87362,0.87319,0.87335,59600000.0
2006-02-17 20:45:00,0.87331,0.87344,0.8732,0.87344,43200000.0
2006-02-17 20:50:00,0.87346,0.87355,0.87331,0.8734,60800000.0
2006-02-17 20:55:00,0.87338,0.87338,0.87312,0.87315,45200000.0
2006-02-17 21:00:00,0.87318,0.87323,0.87315,0.87315,14400000.0
2006-02-17 21:05:00,0.87318,0.87334,0.87316,0.87329,37600000.0
2006-02-17 21:10:00,0.87321,0.87333,0.87313,0.87323,56000000.0
2006-02-17 21:15:00,0.87321,0.87324,0.87287,0.873,49000000.0
2006-02-17 21:20:00,0.873,0.8731,0.87289,0.87308,49600000.0
2006-02-17 21:25:00,0.873,0.87323,0.87287,0.87323,19200000.0
2006-02-17 21:30:00,0.8732,0.87323,0.8729,0.87297,36200000.0
2006-02-17 21:35:00,0.87296,0.87305,0.87283,0.87305,65000000.0
2006-02-17 21:40:00,0.87301,0.87309,0.87294,0.87305,43200000.0
2006-02-17 21:45:00,0.87304,0.87304,0.87271,0.87274,36800000.0
2006-02-17 21:50:00,0.87293,0.87312,0.87289,0.87306,48000000.0
2006-02-17 21:55:00,0.87302,0.87331,0.87302,0.87327,12800000.0
2006-02-17 22:00:00,0.87331,0.87331,0.87304,0.87318,48000000.0
2006-02-17 22:05:00,0.8732,0.87323,0.87311,0.87317,25000000.0
2006-02-17 22:10:00,0.87307,0.87307,0.87277,0.8728,60800000.0
2006-02-17 22:15:00,0.87281,0.87307,0.87256,0.87307,48000000.0
2006-02-17 22:20:00,0.87313,0.87321,0.8731,0.87321,8400000.0
2006-02-17 22:25:00,0.87326,0.8733,0.87318,0.87322,24000000.0
2006-02-17 22:30:00,0.87322,0.87322,0.87281,0.87308,27200000.0
2006-02-17 22:35:00,0.87308,0.8732,0.87308,0.87308,11200000.0
2006-02-17 22:40:00,0.87312,0.87318,0.87311,0.87314,16000000.0
2006-02-17 22:45:00,0.87304,0.8731,0.87275,0.8731,49600000.0
2006-02-17 22:50:00,0.8731,0.8731,0.873,0.87305,11200000.0
2006-02-17 22:55:00,0.87302,0.87309,0.87299,0.87309,32000000.0
2006-02-17 23:00:00,0.87312,0.87318,0.87297,0.87307,49600000.0
2006-02-17 23:05:00,0.87319,0.87327,0.87305,0.87306,46800000.0
2006-02-17 23:10:00,0.87308,0.87317,0.87302,0.87308,65600000.0
2006-02-17 23:15:00,0.87308,0.87315,0.87302,0.87315,37200000.0
2006-02-17 23:20:00,0.87309,0.87314,0.87279,0.87279,36800000.0
2006-02-17 23:25:00,0.87284,0.87291,0.87283,0.87291,11200000.0
2006-02-17 23:30:00,0.8729,0.8729,0.87271,0.87287,25600000.0
2006-02-17 23:35:00,0.87288,0.87295,0.87288,0.87295,11200000.0
2006-02-17 23:40:00,0.87301,0.8731,0.87283,0.87288,46800000.0
2006-02-17 23:45:00,0.87267,0.87304,0.87205,0.87304,45800000.0
2006-02-17 23:50:00,0.87298,0.87308,0.87294,0.87307,32000000.0
2006-02-17 23:55:00,0.87317,0.87317,0.8727,0.87274,45200000.0
2006-02-20 00:05:00,0.87261,0.87315,0.87223,0.87223,28600000.0
2006-02-20 00:10:00,0.87227,0.87353,0.87227,0.87339,52800000.0
2006-02-20 00:15:00,0.87371,0.87408,0.87369,0.87408,43200000.0
2006-02-20 00:20:00,0.87407,0.8748,0.87383,0.8748,28800000.0
2006-02-20 00:25:00,0.87498,0.87498,0.87485,0.87495,30400000.0
2006-02-20 00:30:00,0.87488,0.87488,0.87448,0.87455,27200000.0
2006-02-20 00:35:00,0.87443,0.87462,0.87443,0.87462,8000000.0
2006-02-20 00:40:00,0.87489,0.87535,0.87399,0.87399,16000000.0
2006-02-20 00:45:00,0.87482,0.87482,0.87464,0.87477,38800000.0
2006-02-20 00:50:00,0.87477,0.87483,0.87472,0.87477,12800000.0
2006-02-20 00:55:00,0.87488,0.87497,0.87488,0.87497,9600000.0
2006-02-20 01:00:00,0.875,0.87556,0.87482,0.87528,64000000.0
2006-02-20 01:05:00,0.87529,0.87538,0.87511,0.87517,41600000.0
2006-02-20 01:10:00,0.87517,0.87532,0.87503,0.87503,52800000.0
2006-02-20 01:15:00,0.875,0.875,0.87453,0.87461,52800000.0
2006-02-20 01:20:00,0.87456,0.87474,0.87435,0.87466,55400000.0
2006-02-20 01:25:00,0.8747,0.87501,0.87463,0.87492,48000000.0
2006-02-20 01:30:00,0.87484,0.87484,0.87375,0.87463,51600000.0
2006-02-20 01:35:00,0.87473,0.87474,0.87341,0.87449,42600000.0
2006-02-20 01:40:00,0.8744,0.87467,0.87429,0.87455,64000000.0
2006-02-20 01:45:00,0.87458,0.87504,0.87458,0.87472,76800000.0
2006-02-20 01:50:00,0.87474,0.87511,0.8745,0.87511,59200000.0
2006-02-20 01:55:00,0.87515,0.87541,0.87494,0.87536,68800000.0
2006-02-20 02:00:00,0.87523,0.87527,0.87483,0.87507,52800000.0
2006-02-20 02:05:00,0.87509,0.87537,0.87464,0.8752,67200000.0
2006-02-20 02:10:00,0.87507,0.87507,0.8745,0.87461,60800000.0
2006-02-20 02:15:00,0.87455,0.87518,0.87448,0.87509,63400000.0
2006-02-20 02:20:00,0.87499,0.87501,0.87443,0.87445,53200000.0
2006-02-20 02:25:00,0.87446,0.8746,0.87411,0.87416,51200000.0
2006-02-20 02:30:00,0.87423,0.87471,0.8742,0.87466,52800000.0
2006-02-20 02:35:00,0.87459,0.8751,0.87453,0.87503,50600000.0
2006-02-20 02:40:00,0.87494,0.87519,0.87493,0.87514,30400000.0
2006-02-20 02:45:00,0.87505,0.87519,0.87505,0.8751,35200000.0
2006-02-20 02:50:00,0.87509,0.87509,0.87456,0.87498,36800000.0
2006-02-20 02:55:00,0.87497,0.87497,0.87457,0.87457,65600000.0
2006-02-20 03:00:00,0.87458,0.87536,0.87458,0.87522,57600000.0
2006-02-20 03:05:00,0.87535,0.87546,0.8751,0.87521,49600000.0
2006-02-20 03:10:00,0.8753,0.87538,0.87494,0.87496,53800000.0
2006-02-20 03:15:00,0.87505,0.87529,0.87503,0.87519,52200000.0
2006-02-20 03:20:00,0.87536,0.87547,0.87512,0.87512,46800000.0
2006-02-20 03:25:00,0.87521,0.87548,0.87521,0.87538,33600000.0
2006-02-20 03:30:00,0.8754,0.87543,0.87518,0.8753,32000000.0
2006-02-20 03:35:00,0.87508,0.8754,0.87508,0.87527,59200000.0
2006-02-20 03:40:00,0.87513,0.87522,0.8746,0.87512,57600000.0
2006-02-20 03:45:00,0.8749,0.8749,0.87462,0.87479,54800000.0
2006-02-20 03:50:00,0.87472,0.87505,0.8743,0.87477,51200000.0
2006-02-20 03:55:00,0.87454,0.87462,0.87454,0.87462,19200000.0
2006-02-20 04:00:00,0.87454,0.87458,0.87436,0.8744,30400000.0
2006-02-20 04:05:00,0.87431,0.87496,0.87425,0.87496,55400000.0
2006-02-20 04:10:00,0.87497,0.875,0.87473,0.87493,59200000.0
2006-02-20 04:15:00,0.87497,0.87497,0.8747,0.87488,52800000.0
2006-02-20 04:20:00,0.87479,0.87479,0.87374,0.87395,61200000.0
2006-02-20 04:25:00,0.8738,0.8739,0.87368,0.8737,71400000.0
2006-02-20 04:30:00,0.87371,0.87428,0.87355,0.87428,53800000.0
2006-02-20 04:35:00,0.87417,0.87445,0.87417,0.87417,28800000.0
2006-02-20 04:40:00,0.87416,0.87428,0.87407,0.87415,43200000.0
2006-02-20 04:45:00,0.8741,0.87429,0.87405,0.8742,56000000.0
2006-02-20 04:50:00,0.8741,0.87437,0.87402,0.87402,64000000.0
2006-02-20 04:55:00,0.87375,0.87383,0.87278,0.87364,56400000.0
2006-02-20 05:00:00,0.87369,0.87382,0.87355,0.8736,65000000.0
2006-02-20 05:05:00,0.87361,0.87374,0.87346,0.8736,68800000.0
2006-02-20 05:10:00,0.87358,0.87389,0.87358,0.87382,48000000.0
2006-02-20 05:15:00,0.87384,0.87397,0.87377,0.87387,33600000.0
2006-02-20 05:20:00,0.87388,0.87397,0.87371,0.87397,67200000.0
2006-02-20 05:25:00,0.87395,0.87423,0.87385,0.87407,48000000.0
2006-02-20 05:30:00,0.87403,0.87415,0.87403,0.87408,35200000.0
2006-02-20 05:35:00,0.87409,0.87409,0.87367,0.87368,43200000.0
2006-02-20 05:40:00,0.87368,0.87385,0.87365,0.87381,24000000.0
2006-02-20 05:45:00,0.87367,0.87367,0.87346,0.87363,46400000.0
2006-02-20 05:50:00,0.87363,0.87366,0.87345,0.87359,47200000.0
2006-02-20 05:55:00,0.8736,0.87376,0.87358,0.8736,30400000.0
2006-02-20 06:00:00,0.87361,0.87363,0.87347,0.87362,42600000.0
2006-02-20 06:05:00,0.87363,0.87375,0.87349,0.87372,28800000.0
2006-02-20 06:10:00,0.87359,0.87376,0.87355,0.87372,40000000.0
2006-02-20 06:15:00,0.87382,0.87422,0.87382,0.87422,26600000.0
2006-02-20 06:20:00,0.87426,0.87434,0.87419,0.8743,46400000.0
2006-02-20 06:25:00,0.87448,0.87448,0.87411,0.8743,40000000.0
2006-02-20 06:30:00,0.8744,0.87478,0.87437,0.87475,38400000.0
2006-02-20 06:35:00,0.87475,0.87488,0.87461,0.87472,59200000.0
2006-02-20 06:40:00,0.87459,0.87467,0.87417,0.87443,59200000.0
2006-02-20 06:45:00,0.8745,0.87465,0.87425,0.8746,57800000.0
2006-02-20 06:50:00,0.87458,0.87468,0.87435,0.87468,59000000.0
2006-02-20 06:55:00,0.87452,0.87461,0.87437,0.87441,60800000.0
2006-02-20 07:00:00,0.87442,0.87444,0.87372,0.87422,62400000.0
2006-02-20 07:05:00,0.87406,0.87465,0.87406,0.87445,65600000.0
2006-02-20 07:10:00,0.87442,0.87449,0.87423,0.87432,64000000.0
2006-02-20 07:15:00,0.87432,0.87455,0.87431,0.87433,65000000.0
2006-02-20 07:20:00,0.87431,0.87431,0.87321,0.87413,54400000.0
2006-02-20 07:25:00,0.87409,0.87475,0.87409,0.87471,48000000.0
2006-02-20 07:30:00,0.87475,0.87478,0.87451,0.87451,44800000.0
2006-02-20 07:35:00,0.87448,0.87448,0.87395,0.87417,62800000.0
2006-02-20 07:40:00,0.87406,0.8743,0.87393,0.87413,73600000.0
2006-02-20 07:45:00,0.87417,0.8742,0.87374,0.87392,90000000.0
2006-02-20 07:50:00,0.87387,0.87398,0.87376,0.87398,52800000.0
2006-02-20 07:55:00,0.87399,0.87408,0.87352,0.87389,71000000.0
2006-02-20 08:00:00,0.87412,0.87423,0.87387,0.87399,48000000.0
2006-02-20 08:05:00,0.87392,0.8741,0.87392,0.87406,62400000.0
2006-02-20 08:10:00,0.87409,0.87445,0.87409,0.87429,81600000.0
2006-02-20 08:15:00,0.87423,0.87424,0.87409,0.87411,54800000.0
2006-02-20 08:20:00,0.87406,0.87423,0.87389,0.8742,51200000.0
2006-02-20 08:25:00,0.87435,0.8747,0.87416,0.87449,62400000.0
2006-02-20 08:30:00,0.87444,0.87471,0.87439,0.87465,83600000.0
2006-02-20 08:35:00,0.87468,0.87468,0.87425,0.87444,45200000.0
2006-02-20 08:40:00,0.87447,0.87461,0.8744,0.87458,68800000.0
2006-02-20 08:45:00,0.87449,0.87487,0.87438,0.87482,105000000.0
2006-02-20 08:50:00,0.87477,0.87477,0.87446,0.87452,150800000.0
2006-02-20 08:55:00,0.87456,0.87465,0.87452,0.87458,46400000.0
2006-02-20 09:00:00,0.87462,0.87473,0.87444,0.87468,144800000.0
2006-02-20 09:05:00,0.87469,0.87506,0.87448,0.87459,144800000.0
2006-02-20 09:10:00,0.87474,0.87497,0.87353,0.87445,85200000.0
2006-02-20 09:15:00,0.87451,0.87451,0.8743,0.87444,166400000.0
2006-02-20 09:20:00,0.87441,0.87486,0.87435,0.87477,173600000.0
2006-02-20 09:25:00,0.87481,0.87519,0.87477,0.87479,209200000.0
2006-02-20 09:30:00,0.87477,0.87487,0.87452,0.87487,146000000.0
2006-02-20 09:35:00,0.87488,0.87502,0.87462,0.87469,232000000.0
2006-02-20 09:40:00,0.87463,0.87475,0.87444,0.87453,158400000.0
2006-02-20 09:45:00,0.87452,0.87455,0.87425,0.87445,131600000.0
2006-02-20 09:50:00,0.8744,0.87501,0.87437,0.87477,268000000.0
2006-02-20 09:55:00,0.87481,0.87503,0.87403,0.87503,171200000.0
2006-02-20 10:00:00,0.87502,0.87529,0.87484,0.87484,268600000.0
2006-02-20 10:05:00,0.8747,0.87478,0.87445,0.87457,260000000.0
2006-02-20 10:10:00,0.87461,0.87507,0.87409,0.875,213600000.0
2006-02-20 10:15:00,0.87511,0.87513,0.87478,0.87478,178000000.0
2006-02-20 10:20:00,0.87493,0.87496,0.87442,0.87485,199800000.0
2006-02-20 10:25:00,0.87483,0.8751,0.87465,0.8751,370800000.0
2006-02-20 10:30:00,0.87504,0.87544,0.87504,0.87532,200800000.0
2006-02-20 10:35:00,0.87522,0.87538,0.87518,0.87536,102400000.0
2006-02-20 10:40:00,0.87538,0.8758,0.87538,0.87547,104000000.0
2006-02-20 10:45:00,0.87551,0.87598,0.87551,0.87581,146800000.0
2006-02-20 10:50:00,0.87584,0.87602,0.87544,0.87578,150200000.0
2006-02-20 10:55:00,0.87574,0.87574,0.87547,0.87566,198000000.0
2006-02-20 11:00:00,0.87567,0.87569,0.87543,0.87543,195600000.0
2006-02-20 11:05:00,0.87539,0.87539,0.87492,0.87494,160000000.0
2006-02-20 11:10:00,0.87494,0.87496,0.87439,0.87442,237200000.0
2006-02-20 11:15:00,0.87435,0.8744,0.87395,0.87419,62800000.0
2006-02-20 11:20:00,0.87428,0.87437,0.87343,0.87358,225000000.0
2006-02-20 11:25:00,0.87363,0.87417,0.87352,0.87417,170400000.0
2006-02-20 11:30:00,0.87422,0.87422,0.87348,0.87359,170600000.0
2006-02-20 11:35:00,0.87382,0.87401,0.87377,0.87401,206800000.0
2006-02-20 11:40:00,0.87405,0.87418,0.87369,0.8737,169600000.0
2006-02-20 11:45:00,0.87382,0.87419,0.87382,0.87418,171200000.0
2006-02-20 11:50:00,0.87417,0.87417,0.87352,0.87356,169400000.0
2006-02-20 11:55:00,0.87363,0.87405,0.87358,0.87405,187000000.0
2006-02-20 12:00:00,0.87406,0.87418,0.87383,0.87418,117800000.0
2006-02-20 12:05:00,0.87427,0.87427,0.87399,0.87401,75200000.0
2006-02-20 12:10:00,0.87401,0.87415,0.87386,0.87386,107000000.0
2006-02-20 12:15:00,0.87381,0.87423,0.87381,0.87423,206000000.0
2006-02-20 12:20:00,0.87419,0.87419,0.87384,0.87388,182400000.0
2006-02-20 12:25:00,0.87387,0.87389,0.87378,0.87378,54400000.0
2006-02-20 12:30:00,0.87372,0.87383,0.87281,0.87378,147000000.0
2006-02-20 12:35:00,0.87383,0.87401,0.87381,0.87401,112400000.0
2006-02-20 12:40:00,0.87405,0.8741,0.874,0.8741,43600000.0
2006-02-20 12:45:00,0.87406,0.87406,0.87383,0.87398,162600000.0
2006-02-20 12:50:00,0.87382,0.87393,0.87321,0.87372,79800000.0
2006-02-20 12:55:00,0.87379,0.87379,0.87363,0.87363,22400000.0
2006-02-20 13:00:00,0.8736,0.87387,0.87359,0.87376,102400000.0
2006-02-20 13:05:00,0.87374,0.87375,0.8735,0.87366,134000000.0
2006-02-20 13:10:00,0.87364,0.87395,0.87359,0.87364,95400000.0
2006-02-20 13:15:00,0.87365,0.87371,0.87362,0.87367,177800000.0
2006-02-20 13:20:00,0.87369,0.87397,0.87363,0.87397,40400000.0
2006-02-20 13:25:00,0.87395,0.87408,0.87372,0.87372,82400000.0
2006-02-20 13:30:00,0.87383,0.87383,0.87352,0.87364,106600000.0
2006-02-20 13:35:00,0.87367,0.87385,0.87349,0.87385,78800000.0
2006-02-20 13:40:00,0.87386,0.87392,0.87374,0.87376,117800000.0
2006-02-20 13:45:00,0.87381,0.87391,0.8738,0.87382,58000000.0
2006-02-20 13:50:00,0.87384,0.87399,0.87382,0.87391,86400000.0
2006-02-20 13:55:00,0.87388,0.87408,0.87385,0.87401,121000000.0
2006-02-20 14:00:00,0.8742,0.87439,0.87414,0.87425,118800000.0
2006-02-20 14:05:00,0.87421,0.87435,0.87415,0.87431,81000000.0
2006-02-20 14:10:00,0.87423,0.87428,0.87379,0.87393,122000000.0
2006-02-20 14:15:00,0.87397,0.87399,0.87376,0.87392,78400000.0
2006-02-20 14:20:00,0.87383,0.87409,0.87382,0.874,123600000.0
2006-02-20 14:25:00,0.87389,0.87398,0.87352,0.87371,100800000.0
2006-02-20 14:30:00,0.87375,0.87407,0.87375,0.87407,65600000.0
2006-02-20 14:35:00,0.87402,0.87417,0.87389,0.87396,28800000.0
2006-02-20 14:40:00,0.874,0.87421,0.87398,0.87407,63200000.0
2006-02-20 14:45:00,0.87406,0.87426,0.87397,0.87425,35600000.0
2006-02-20 14:50:00,0.87422,0.87428,0.87411,0.8742,51200000.0
2006-02-20 14:55:00,0.87421,0.87424,0.87399,0.87418,51200000.0
2006-02-20 15:00:00,0.87417,0.87421,0.87397,0.87397,40400000.0
2006-02-20 15:05:00,0.87405,0.87427,0.87399,0.87414,53200000.0
2006-02-20 15:10:00,0.87414,0.87451,0.87414,0.87451,51200000.0
2006-02-20 15:15:00,0.87448,0.87448,0.874,0.874,49600000.0
2006-02-20 15:20:00,0.87404,0.87404,0.87365,0.87385,43200000.0
2006-02-20 15:25:00,0.87413,0.87419,0.87383,0.87411,42600000.0
2006-02-20 15:30:00,0.87409,0.87418,0.87377,0.87398,57600000.0
2006-02-20 15:35:00,0.87395,0.87395,0.87372,0.87386,30800000.0
2006-02-20 15:40:00,0.87398,0.87398,0.87371,0.87371,54200000.0
2006-02-20 15:45:00,0.87388,0.87467,0.87377,0.87466,72400000.0
2006-02-20 15:50:00,0.87469,0.87484,0.87446,0.87446,70800000.0
2006-02-20 15:55:00,0.87443,0.87451,0.87431,0.8745,69800000.0
2006-02-20 16:00:00,0.87467,0.87476,0.87369,0.8745,55800000.0
2006-02-20 16:05:00,0.87468,0.87507,0.87449,0.8745,72800000.0
2006-02-20 16:10:00,0.87444,0.87449,0.87421,0.87437,56400000.0
2006-02-20 16:15:00,0.8743,0.87443,0.87337,0.8743,49600000.0
2006-02-20 16:20:00,0.87427,0.8745,0.87426,0.8744,68000000.0
2006-02-20 16:25:00,0.87428,0.87445,0.87409,0.87443,49600000.0
2006-02-20 16:30:00,0.87436,0.87436,0.87408,0.87433,49600000.0
2006-02-20 16:35:00,0.87441,0.87473,0.874,0.87457,60800000.0
2006-02-20 16:40:00,0.87461,0.87498,0.87439,0.87488,70400000.0
2006-02-20 16:45:00,0.87486,0.87492,0.87457,0.8747,48000000.0
2006-02-20 16:50:00,0.87466,0.87466,0.87428,0.87453,35200000.0
2006-02-20 16:55:00,0.87451,0.87485,0.87435,0.87449,41600000.0
2006-02-20 17:00:00,0.87464,0.87503,0.87464,0.87502,54400000.0
2006-02-20 17:05:00,0.87491,0.87495,0.87451,0.87482,62800000.0
2006-02-20 17:10:00,0.87478,0.87493,0.87463,0.87474,65600000.0
2006-02-20 17:15:00,0.87473,0.87502,0.87466,0.87495,67600000.0
2006-02-20 17:20:00,0.87491,0.87494,0.87462,0.87488,57600000.0
2006-02-20 17:25:00,0.87494,0.87505,0.87481,0.87486,58600000.0
2006-02-20 17:30:00,0.87489,0.87492,0.87476,0.87487,43200000.0
2006-02-20 17:35:00,0.8749,0.87495,0.87478,0.87491,35200000.0
2006-02-20 17:40:00,0.87499,0.87503,0.87444,0.87444,49600000.0
2006-02-20 17:45:00,0.87443,0.8749,0.87438,0.87487,38400000.0
2006-02-20 17:50:00,0.8748,0.8748,0.87453,0.87457,62400000.0
2006-02-20 17:55:00,0.87453,0.87462,0.87428,0.87431,60800000.0
2006-02-20 18:00:00,0.87427,0.87454,0.87397,0.8745,60800000.0
2006-02-20 18:05:00,0.87448,0.87466,0.87435,0.87445,52800000.0
2006-02-20 18:10:00,0.87442,0.87477,0.87441,0.87447,60000000.0
2006-02-20 18:15:00,0.87447,0.87447,0.87414,0.87428,53600000.0
2006-02-20 18:20:00,0.87429,0.8746,0.87426,0.87451,53200000.0
2006-02-20 18:25:00,0.87447,0.87496,0.87355,0.87448,36800000.0
2006-02-20 18:30:00,0.87447,0.87469,0.87435,0.87469,68800000.0
2006-02-20 18:35:00,0.87452,0.87462,0.87424,0.87435,56000000.0
2006-02-20 18:40:00,0.8744,0.87462,0.87437,0.87459,41600000.0
2006-02-20 18:45:00,0.87455,0.87483,0.87448,0.87473,40000000.0
2006-02-20 18:50:00,0.87469,0.87469,0.87351,0.87425,57600000.0
2006-02-20 18:55:00,0.87439,0.87457,0.87431,0.87446,52000000.0
2006-02-20 19:00:00,0.87448,0.87483,0.87438,0.8746,65400000.0
2006-02-20 19:05:00,0.87467,0.87479,0.87455,0.87476,54400000.0
2006-02-20 19:10:00,0.87462,0.87494,0.87458,0.87481,60800000.0
2006-02-20 19:15:00,0.87491,0.87509,0.87393,0.87503,57600000.0
2006-02-20 19:20:00,0.87509,0.8751,0.87487,0.87487,35200000.0
2006-02-20 19:25:00,0.875,0.87508,0.875,0.87508,8000000.0
2006-02-20 19:35:00,0.87501,0.87549,0.875,0.87544,52800000.0
2006-02-20 19:40:00,0.8754,0.8754,0.87528,0.8754,24000000.0
2006-02-20 19:45:00,0.87548,0.87556,0.87503,0.8752,42000000.0
2006-02-20 19:50:00,0.87509,0.87527,0.87509,0.87518,30400000.0
2006-02-20 19:55:00,0.87516,0.87535,0.87514,0.87515,27200000.0
2006-02-20 20:00:00,0.87523,0.87531,0.87518,0.87527,30400000.0
2006-02-20 20:05:00,0.87521,0.8753,0.87521,0.87525,10000000.0
2006-02-20 20:10:00,0.87519,0.87542,0.87519,0.8753,35200000.0
2006-02-20 20:15:00,0.87528,0.87536,0.87525,0.87528,22400000.0
2006-02-20 20:20:00,0.87533,0.87539,0.87511,0.87535,29200000.0
2006-02-20 20:25:00,0.87544,0.87557,0.87544,0.87552,27000000.0
2006-02-20 20:30:00,0.87554,0.87554,0.87542,0.87544,8000000.0
2006-02-20 20:35:00,0.87552,0.8756,0.87545,0.87556,12800000.0
2006-02-20 20:40:00,0.87559,0.87566,0.87548,0.87566,50600000.0
2006-02-20 20:45:00,0.87558,0.87571,0.87546,0.8755,27200000.0
2006-02-20 20:50:00,0.87552,0.8758,0.8755,0.8758,48000000.0
2006-02-20 20:55:00,0.87582,0.87591,0.87577,0.87579,52800000.0
2006-02-20 21:00:00,0.87589,0.87602,0.87588,0.87597,20800000.0
2006-02-20 21:10:00,0.87594,0.87594,0.87579,0.8759,14800000.0
2006-02-20 21:15:00,0.87587,0.87588,0.87576,0.87576,22400000.0
2006-02-20 21:20:00,0.87571,0.87576,0.87561,0.87573,25600000.0
2006-02-20 21:25:00,0.87572,0.8758,0.87571,0.87578,20200000.0
2006-02-20 21:35:00,0.87569,0.87572,0.87559,0.87566,16400000.0
2006-02-20 21:45:00,0.87571,0.87574,0.87563,0.87563,8000000.0
2006-02-20 21:55:00,0.87566,0.87574,0.87566,0.87572,12800000.0
2006-02-20 22:00:00,0.87573,0.87576,0.87563,0.87568,27200000.0
2006-02-20 22:05:00,0.87566,0.87569,0.87559,0.87563,12200000.0
2006-02-20 22:10:00,0.87566,0.87566,0.87555,0.87555,17600000.0
2006-02-20 22:15:00,0.87564,0.87567,0.8756,0.87564,11200000.0
2006-02-20 22:20:00,0.87564,0.87568,0.87555,0.87565,32000000.0
2006-02-20 22:25:00,0.87566,0.87567,0.87552,0.87552,12800000.0
2006-02-20 22:30:00,0.87563,0.87568,0.87534,0.87568,12800000.0
2006-02-20 22:50:00,0.87564,0.87565,0.87544,0.87547,25600000.0
2006-02-20 23:00:00,0.87544,0.87554,0.87525,0.87554,30400000.0
2006-02-20 23:05:00,0.87558,0.87579,0.87558,0.87579,24000000.0
2006-02-20 23:10:00,0.87585,0.87587,0.87569,0.87586,36800000.0
2006-02-20 23:15:00,0.87589,0.87618,0.875,0.87603,35200000.0
2006-02-20 23:25:00,0.87586,0.87589,0.87581,0.87587,24000000.0
2006-02-20 23:30:00,0.87574,0.87588,0.8757,0.87579,40000000.0
2006-02-20 23:35:00,0.87571,0.87574,0.8757,0.8757,12800000.0
2006-02-20 23:40:00,0.87567,0.87572,0.87551,0.87571,24800000.0
2006-02-20 23:50:00,0.8757,0.87581,0.8757,0.87576,11200000.0
2006-02-20 23:55:00,0.87581,0.8759,0.87565,0.87579,24000000.0
2006-02-21 00:20:00,0.87579,0.87579,0.87542,0.8755,30400000.0
2006-02-21 00:25:00,0.87553,0.87555,0.87486,0.8755,24000000.0
2006-02-21 00:30:00,0.87553,0.87568,0.87536,0.87568,34600000.0
2006-02-21 00:35:00,0.87557,0.87569,0.87557,0.87565,27200000.0
2006-02-21 00:40:00,0.8757,0.87575,0.8757,0.87575,3200000.0
2006-02-21 00:45:00,0.87578,0.87587,0.87578,0.87581,11600000.0
2006-02-21 00:50:00,0.87601,0.87601,0.87591,0.87596,11200000.0
2006-02-21 00:55:00,0.87584,0.87587,0.87519,0.87554,55400000.0
2006-02-21 01:00:00,0.8757,0.87594,0.87557,0.87582,63800000.0
2006-02-21 01:05:00,0.87584,0.87607,0.87573,0.87603,61800000.0
2006-02-21 01:10:00,0.87606,0.87626,0.87598,0.87622,53200000.0
2006-02-21 01:15:00,0.87622,0.87651,0.87608,0.87631,53200000.0
2006-02-21 01:20:00,0.87633,0.87642,0.87627,0.87634,52200000.0
2006-02-21 01:25:00,0.87639,0.87653,0.87624,0.87653,27600000.0
2006-02-21 01:30:00,0.87638,0.8766,0.87558,0.87647,52200000.0
2006-02-21 01:35:00,0.87659,0.87705,0.876,0.87667,31400000.0
2006-02-21 01:40:00,0.87656,0.87656,0.8761,0.87628,54400000.0
2006-02-21 01:45:00,0.87621,0.87621,0.87601,0.87604,33600000.0
2006-02-21 01:50:00,0.87604,0.87609,0.87578,0.87586,29800000.0
2006-02-21 01:55:00,0.87589,0.87591,0.87557,0.8758,62400000.0
2006-02-21 02:00:00,0.87574,0.87579,0.87524,0.87556,32400000.0
2006-02-21 02:05:00,0.87556,0.87579,0.87528,0.87564,66600000.0
2006-02-21 02:10:00,0.87564,0.87606,0.87555,0.87606,61200000.0
2006-02-21 02:15:00,0.87606,0.87606,0.87577,0.87587,63800000.0
2006-02-21 02:20:00,0.87591,0.87615,0.87588,0.87613,38400000.0
2006-02-21 02:25:00,0.87613,0.87613,0.87554,0.87572,38400000.0
2006-02-21 02:30:00,0.87566,0.87574,0.87502,0.87512,48000000.0
2006-02-21 02:35:00,0.87517,0.87538,0.87497,0.87537,54400000.0
2006-02-21 02:40:00,0.87535,0.87535,0.87463,0.87516,57600000.0
2006-02-21 02:45:00,0.87522,0.87552,0.8751,0.8751,54400000.0
2006-02-21 02:50:00,0.87508,0.87515,0.87438,0.87438,59600000.0
2006-02-21 02:55:00,0.87438,0.87509,0.87435,0.87503,64000000.0
2006-02-21 03:00:00,0.87514,0.87514,0.87467,0.87474,57800000.0
2006-02-21 03:05:00,0.87483,0.87486,0.87458,0.87472,49600000.0
2006-02-21 03:10:00,0.87462,0.87462,0.87409,0.87413,54600000.0
2006-02-21 03:15:00,0.87409,0.8745,0.87398,0.87424,53200000.0
2006-02-21 03:20:00,0.87419,0.87419,0.87316,0.8733,55400000.0
2006-02-21 03:25:00,0.87321,0.87346,0.87297,0.87297,54400000.0
2006-02-21 03:30:00,0.87285,0.8729,0.87189,0.87205,56000000.0
2006-02-21 03:35:00,0.87215,0.8723,0.87202,0.87202,50600000.0
2006-02-21 03:40:00,0.87199,0.87243,0.87199,0.87243,49000000.0
2006-02-21 03:45:00,0.8724,0.87247,0.872,0.8723,54400000.0
2006-02-21 03:50:00,0.87234,0.87276,0.87197,0.8726,51200000.0
2006-02-21 03:55:00,0.87258,0.87274,0.87237,0.87239,56000000.0
2006-02-21 04:00:00,0.87229,0.87233,0.87112,0.87187,49000000.0
2006-02-21 04:05:00,0.8718,0.87193,0.8716,0.87187,44800000.0
2006-02-21 04:10:00,0.87185,0.87185,0.8709,0.87137,59000000.0
2006-02-21 04:15:00,0.87138,0.87154,0.87109,0.87114,62800000.0
2006-02-21 04:20:00,0.87125,0.87125,0.87075,0.87125,62400000.0
2006-02-21 04:25:00,0.87117,0.87144,0.87117,0.87118,60800000.0
2006-02-21 04:30:00,0.87126,0.87129,0.87086,0.87105,35200000.0
2006-02-21 04:35:00,0.87109,0.87126,0.87074,0.87124,48000000.0
2006-02-21 04:40:00,0.87123,0.87152,0.87123,0.87152,40400000.0
2006-02-21 04:45:00,0.87148,0.87179,0.87136,0.87136,43600000.0
2006-02-21 04:50:00,0.87133,0.87165,0.87124,0.87145,63400000.0
2006-02-21 04:55:00,0.8715,0.87153,0.87129,0.87153,32400000.0
2006-02-21 05:00:00,0.87152,0.87152,0.87128,0.8714,54400000.0
2006-02-21 05:05:00,0.87152,0.87163,0.8714,0.87163,28800000.0
2006-02-21 05:10:00,0.8716,0.87166,0.87027,0.87056,60800000.0
2006-02-21 05:15:00,0.87055,0.87057,0.87015,0.87015,55400000.0
2006-02-21 05:20:00,0.87016,0.87057,0.87015,0.87036,67200000.0
2006-02-21 05:25:00,0.87044,0.87049,0.87015,0.87043,77800000.0
2006-02-21 05:30:00,0.87046,0.8709,0.87046,0.87074,36800000.0
2006-02-21 05:35:00,0.87085,0.87144,0.87085,0.87138,42600000.0
2006-02-21 05:40:00,0.87134,0.87143,0.87125,0.87125,53800000.0
2006-02-21 05:45:00,0.8712,0.87141,0.8711,0.87135,54800000.0
2006-02-21 05:50:00,0.87142,0.87195,0.87132,0.87189,48000000.0
2006-02-21 05:55:00,0.87194,0.87209,0.87182,0.87188,60800000.0
2006-02-21 06:00:00,0.87189,0.87198,0.87169,0.87192,40000000.0
2006-02-21 06:05:00,0.87185,0.87209,0.87185,0.87209,30400000.0
2006-02-21 06:10:00,0.87202,0.87211,0.87192,0.87202,68800000.0
2006-02-21 06:15:00,0.872,0.87212,0.87181,0.87197,58000000.0
2006-02-21 06:20:00,0.87194,0.87213,0.87188,0.87206,38800000.0
2006-02-21 06:25:00,0.87224,0.87224,0.87196,0.87206,23400000.0
2006-02-21 06:30:00,0.87203,0.87204,0.87183,0.87187,52800000.0
2006-02-21 06:35:00,0.87197,0.8721,0.87174,0.8721,48000000.0
2006-02-21 06:40:00,0.87215,0.87235,0.87186,0.87186,71800000.0
2006-02-21 06:45:00,0.87189,0.87193,0.87166,0.87189,36800000.0
2006-02-21 06:50:00,0.87189,0.87197,0.87179,0.87193,35200000.0
2006-02-21 06:55:00,0.87192,0.87205,0.87186,0.87199,60800000.0
2006-02-21 07:00:00,0.87194,0.87194,0.87074,0.87122,52800000.0
2006-02-21 07:05:00,0.8711,0.87127,0.8709,0.87107,65600000.0
2006-02-21 07:10:00,0.87104,0.87131,0.87099,0.87128,64000000.0
2006-02-21 07:15:00,0.87118,0.87137,0.87112,0.87122,52800000.0
2006-02-21 07:20:00,0.87118,0.87143,0.87041,0.87143,51600000.0
2006-02-21 07:25:00,0.87141,0.87158,0.8714,0.87152,27200000.0
2006-02-21 07:30:00,0.87169,0.87169,0.87144,0.87159,56800000.0
2006-02-21 07:35:00,0.87162,0.87162,0.87136,0.87149,73800000.0
2006-02-21 07:40:00,0.87155,0.87164,0.87142,0.87163,43200000.0
2006-02-21 07:45:00,0.87165,0.87169,0.87138,0.87148,73600000.0
2006-02-21 07:50:00,0.87143,0.87151,0.8713,0.87136,52800000.0
2006-02-21 07:55:00,0.87129,0.87163,0.87085,0.87162,70800000.0
2006-02-21 08:00:00,0.87168,0.87175,0.87154,0.87175,59200000.0
2006-02-21 08:05:00,0.87165,0.87169,0.87118,0.87123,75200000.0
2006-02-21 08:10:00,0.87125,0.87143,0.8709,0.87139,82000000.0
2006-02-21 08:15:00,0.87135,0.87153,0.87128,0.87153,57600000.0
2006-02-21 08:20:00,0.87152,0.87152,0.87123,0.87128,52800000.0
2006-02-21 08:25:00,0.87129,0.8713,0.8706,0.87084,88400000.0
2006-02-21 08:30:00,0.8708,0.87117,0.8708,0.87117,94200000.0
2006-02-21 08:35:00,0.87117,0.87129,0.87099,0.87124,111800000.0
2006-02-21 08:40:00,0.87118,0.87118,0.87084,0.87098,70400000.0
2006-02-21 08:45:00,0.87102,0.8711,0.87084,0.87109,105600000.0
2006-02-21 08:50:00,0.87121,0.87172,0.87116,0.87166,158400000.0
2006-02-21 08:55:00,0.87169,0.87182,0.87145,0.87173,116600000.0
2006-02-21 09:00:00,0.87167,0.8717,0.87142,0.87167,145600000.0
2006-02-21 09:05:00,0.87173,0.87208,0.87131,0.87197,145600000.0
2006-02-21 09:10:00,0.87197,0.87222,0.87125,0.87217,86800000.0
2006-02-21 09:15:00,0.87223,0.87229,0.87201,0.87207,94400000.0
2006-02-21 09:20:00,0.87192,0.87201,0.87167,0.87172,172000000.0
2006-02-21 09:25:00,0.8717,0.87196,0.87154,0.87189,208400000.0
2006-02-21 09:30:00,0.87186,0.87202,0.8717,0.87189,145600000.0
2006-02-21 09:35:00,0.87184,0.87198,0.87163,0.87197,231800000.0
2006-02-21 09:40:00,0.87195,0.87211,0.87175,0.87203,158800000.0
2006-02-21 09:45:00,0.87209,0.87233,0.87194,0.87199,132400000.0
2006-02-21 09:50:00,0.87203,0.87232,0.87189,0.87229,194000000.0
2006-02-21 09:55:00,0.87225,0.87232,0.87127,0.87189,237600000.0
2006-02-21 10:00:00,0.87193,0.87205,0.87168,0.872,267200000.0
2006-02-21 10:05:00,0.87211,0.87226,0.87085,0.87085,261600000.0
2006-02-21 10:10:00,0.87099,0.871,0.86953,0.87008,220600000.0
2006-02-21 10:15:00,0.86992,0.87035,0.86992,0.87001,226600000.0
2006-02-21 10:20:00,0.86995,0.87003,0.8696,0.86979,201800000.0
2006-02-21 10:25:00,0.86977,0.86991,0.86919,0.86948,371400000.0
2006-02-21 10:30:00,0.86924,0.86957,0.86897,0.86942,200800000.0
2006-02-21 10:35:00,0.86946,0.86957,0.8692,0.86936,102400000.0
2006-02-21 10:40:00,0.86941,0.86947,0.86908,0.86908,104000000.0
2006-02-21 10:45:00,0.86908,0.8691,0.86867,0.86892,145000000.0
2006-02-21 10:50:00,0.86906,0.86944,0.86893,0.86923,133200000.0
2006-02-21 10:55:00,0.86913,0.86913,0.8684,0.86852,197200000.0
2006-02-21 11:00:00,0.86836,0.86836,0.8668,0.86697,197600000.0
2006-02-21 11:05:00,0.86732,0.86813,0.86732,0.86797,160200000.0
2006-02-21 11:10:00,0.86788,0.86812,0.86777,0.86804,237400000.0
2006-02-21 11:15:00,0.86803,0.86862,0.86793,0.86856,54600000.0
2006-02-21 11:20:00,0.86864,0.86866,0.86852,0.86855,131600000.0
2006-02-21 11:25:00,0.86852,0.86852,0.86813,0.86838,173200000.0
2006-02-21 11:30:00,0.86818,0.86818,0.86532,0.86532,170600000.0
2006-02-21 11:35:00,0.86538,0.86587,0.8648,0.86583,206400000.0
2006-02-21 11:40:00,0.8656,0.86642,0.8656,0.86642,169000000.0
2006-02-21 11:45:00,0.86643,0.86675,0.86633,0.86653,171600000.0
2006-02-21 11:50:00,0.86639,0.86703,0.86625,0.86691,169600000.0
2006-02-21 11:55:00,0.86704,0.8679,0.86698,0.86786,237600000.0
2006-02-21 12:00:00,0.86783,0.86858,0.86775,0.86824,144800000.0
2006-02-21 12:05:00,0.86827,0.86852,0.86825,0.86833,93200000.0
2006-02-21 12:10:00,0.86847,0.86857,0.86818,0.86818,85200000.0
2006-02-21 12:15:00,0.86804,0.86814,0.86733,0.86766,205200000.0
2006-02-21 12:20:00,0.86764,0.86781,0.86761,0.86775,197800000.0
2006-02-21 12:25:00,0.86771,0.86843,0.86697,0.86697,251400000.0
2006-02-21 12:30:00,0.86775,0.86782,0.86677,0.8678,194000000.0
2006-02-21 12:35:00,0.86774,0.86819,0.86742,0.86801,165200000.0
2006-02-21 12:40:00,0.86814,0.86816,0.86778,0.86787,100200000.0
2006-02-21 12:45:00,0.86792,0.86838,0.86785,0.86785,205800000.0
2006-02-21 12:50:00,0.868,0.8681,0.86733,0.86797,107200000.0
2006-02-21 12:55:00,0.86803,0.86816,0.86775,0.8681,108400000.0
2006-02-21 13:00:00,0.86826,0.86835,0.86819,0.86825,59600000.0
2006-02-21 13:05:00,0.8683,0.86831,0.86809,0.86822,99200000.0
2006-02-21 13:10:00,0.86809,0.86833,0.86808,0.86829,115000000.0
2006-02-21 13:15:00,0.86838,0.86843,0.86823,0.86826,214200000.0
2006-02-21 13:20:00,0.86823,0.86838,0.8681,0.86837,81400000.0
2006-02-21 13:25:00,0.86853,0.8689,0.86849,0.8689,190200000.0
2006-02-21 13:30:00,0.86889,0.8694,0.86869,0.8693,107600000.0
2006-02-21 13:35:00,0.8693,0.86946,0.86906,0.86906,138000000.0
2006-02-21 13:40:00,0.86878,0.86924,0.86853,0.86915,155600000.0
2006-02-21 13:45:00,0.86921,0.86962,0.86921,0.86937,111400000.0
2006-02-21 13:50:00,0.86926,0.8693,0.86846,0.86847,101800000.0
2006-02-21 13:55:00,0.86824,0.86854,0.86817,0.86846,164000000.0
2006-02-21 14:00:00,0.86843,0.86857,0.86809,0.86829,120800000.0
2006-02-21 14:05:00,0.86826,0.86876,0.86822,0.86869,123600000.0
2006-02-21 14:10:00,0.86866,0.86876,0.86855,0.86859,122000000.0
2006-02-21 14:15:00,0.86866,0.86866,0.86773,0.86819,110600000.0
2006-02-21 14:20:00,0.86821,0.8683,0.86804,0.86817,124800000.0
2006-02-21 14:25:00,0.86819,0.86828,0.86794,0.86795,81400000.0
2006-02-21 14:30:00,0.8679,0.86816,0.86783,0.8679,65400000.0
2006-02-21 14:35:00,0.86793,0.86828,0.86788,0.86828,59600000.0
2006-02-21 14:40:00,0.86831,0.86891,0.86828,0.86868,62800000.0
2006-02-21 14:45:00,0.86848,0.86876,0.86829,0.86873,57600000.0
2006-02-21 14:50:00,0.86868,0.86898,0.86868,0.86892,53800000.0
2006-02-21 14:55:00,0.86895,0.86895,0.86859,0.86859,46400000.0
2006-02-21 15:00:00,0.86854,0.86884,0.86708,0.86847,66600000.0
2006-02-21 15:05:00,0.86849,0.86887,0.86786,0.86879,70400000.0
2006-02-21 15:10:00,0.86876,0.86936,0.86876,0.86936,51200000.0
2006-02-21 15:15:00,0.86931,0.86937,0.86895,0.86926,64000000.0
2006-02-21 15:20:00,0.86941,0.86953,0.86908,0.86951,70200000.0
2006-02-21 15:25:00,0.86947,0.86967,0.86919,0.86925,56000000.0
2006-02-21 15:30:00,0.86935,0.86945,0.86918,0.86931,46800000.0
2006-02-21 15:35:00,0.86924,0.86932,0.86908,0.86924,38400000.0
2006-02-21 15:40:00,0.86926,0.8693,0.86869,0.86888,66600000.0
2006-02-21 15:45:00,0.86904,0.86904,0.86814,0.86816,72000000.0
2006-02-21 15:50:00,0.8682,0.86842,0.86815,0.86815,54400000.0
2006-02-21 15:55:00,0.86828,0.86864,0.86795,0.86864,69800000.0
2006-02-21 16:00:00,0.86873,0.86903,0.86794,0.86881,67600000.0
2006-02-21 16:05:00,0.86894,0.86897,0.86873,0.86897,72400000.0
2006-02-21 16:10:00,0.86897,0.86923,0.86882,0.86923,68200000.0
2006-02-21 16:15:00,0.86913,0.86915,0.86819,0.86864,51600000.0
2006-02-21 16:20:00,0.86866,0.86897,0.86864,0.86892,69200000.0
2006-02-21 16:25:00,0.86893,0.86927,0.86885,0.8692,57400000.0
2006-02-21 16:30:00,0.86921,0.86958,0.8692,0.86952,62800000.0
2006-02-21 16:35:00,0.86959,0.86973,0.86882,0.86922,72000000.0
2006-02-21 16:40:00,0.86927,0.86928,0.86877,0.86887,69800000.0
2006-02-21 16:45:00,0.86873,0.86875,0.86804,0.86818,76800000.0
2006-02-21 16:50:00,0.86829,0.86837,0.86786,0.86808,57600000.0
2006-02-21 16:55:00,0.86791,0.86798,0.86698,0.86717,65600000.0
2006-02-21 17:00:00,0.86719,0.86735,0.86686,0.86686,65600000.0
2006-02-21 17:05:00,0.86682,0.86732,0.8668,0.86695,61200000.0
2006-02-21 17:10:00,0.86675,0.86691,0.86646,0.86666,65000000.0
2006-02-21 17:15:00,0.86667,0.86698,0.86649,0.86691,66600000.0
2006-02-21 17:20:00,0.86698,0.86718,0.86675,0.86718,68800000.0
2006-02-21 17:25:00,0.86711,0.86718,0.86665,0.86666,59400000.0
2006-02-21 17:30:00,0.86674,0.86729,0.86665,0.86729,68800000.0
2006-02-21 17:35:00,0.86721,0.86739,0.86681,0.86717,64000000.0
2006-02-21 17:40:00,0.86717,0.8673,0.86653,0.86674,62800000.0
2006-02-21 17:45:00,0.86673,0.86708,0.8666,0.86667,70400000.0
2006-02-21 17:50:00,0.86667,0.86697,0.86642,0.86662,61800000.0
2006-02-21 17:55:00,0.8666,0.8666,0.86578,0.86587,64800000.0
2006-02-21 18:00:00,0.86591,0.86636,0.86582,0.86586,64000000.0
2006-02-21 18:05:00,0.8658,0.8658,0.86432,0.86544,67200000.0
2006-02-21 18:10:00,0.86549,0.86573,0.86541,0.86546,58000000.0
2006-02-21 18:15:00,0.8655,0.866,0.86548,0.866,64400000.0
2006-02-21 18:20:00,0.86594,0.86602,0.86578,0.86602,66000000.0
2006-02-21 18:25:00,0.86595,0.86635,0.86511,0.86588,68000000.0
2006-02-21 18:30:00,0.86586,0.86637,0.8658,0.8662,69200000.0
2006-02-21 18:35:00,0.86622,0.86632,0.86596,0.86613,44200000.0
2006-02-21 18:40:00,0.86609,0.86609,0.86569,0.86569,43200000.0
2006-02-21 18:45:00,0.86581,0.8663,0.86579,0.86606,52800000.0
2006-02-21 18:50:00,0.86618,0.86618,0.86498,0.86604,74600000.0
2006-02-21 18:55:00,0.86605,0.86618,0.86599,0.86605,64000000.0
2006-02-21 19:00:00,0.86603,0.86608,0.86559,0.86608,65600000.0
2006-02-21 19:05:00,0.86631,0.86641,0.86586,0.86635,68800000.0
2006-02-21 19:10:00,0.86615,0.86647,0.86615,0.86634,60800000.0
2006-02-21 19:15:00,0.8664,0.86666,0.8655,0.86646,57000000.0
2006-02-21 19:20:00,0.86641,0.86663,0.86636,0.8664,46400000.0
2006-02-21 19:25:00,0.86657,0.86666,0.86657,0.86666,8000000.0
2006-02-21 19:30:00,0.86655,0.86655,0.86592,0.86593,51600000.0
2006-02-21 19:35:00,0.86567,0.86567,0.86495,0.86498,50000000.0
2006-02-21 19:40:00,0.86507,0.86507,0.86461,0.86466,49600000.0
2006-02-21 19:45:00,0.86464,0.86475,0.86435,0.86462,69800000.0
2006-02-21 19:50:00,0.86457,0.86468,0.86413,0.86417,68800000.0
2006-02-21 19:55:00,0.86429,0.86454,0.86407,0.86451,54800000.0
2006-02-21 20:00:00,0.86453,0.86458,0.86447,0.86455,28800000.0
2006-02-21 20:05:00,0.86441,0.86455,0.86441,0.86455,12800000.0
2006-02-21 20:10:00,0.86462,0.86465,0.86441,0.86458,36800000.0
2006-02-21 20:15:00,0.86454,0.86464,0.86441,0.86462,48000000.0
2006-02-21 20:20:00,0.86455,0.86466,0.86454,0.86454,24000000.0
2006-02-21 20:25:00,0.86453,0.86463,0.86443,0.86463,36800000.0
2006-02-21 20:30:00,0.86461,0.86462,0.86461,0.86462,3200000.0
2006-02-21 20:35:00,0.8646,0.86469,0.86436,0.86437,49600000.0
2006-02-21 20:40:00,0.86437,0.86457,0.86424,0.86452,36800000.0
2006-02-21 20:45:00,0.86445,0.8647,0.86445,0.8646,58000000.0
2006-02-21 20:55:00,0.86462,0.86462,0.86395,0.86405,44200000.0
2006-02-21 21:00:00,0.86415,0.86448,0.86379,0.86388,59200000.0
2006-02-21 21:05:00,0.86397,0.86446,0.86397,0.86415,51200000.0
2006-02-21 21:10:00,0.86427,0.86434,0.86365,0.86401,56400000.0
2006-02-21 21:15:00,0.86402,0.86409,0.86375,0.86407,49600000.0
2006-02-21 21:20:00,0.86407,0.86421,0.86381,0.86385,60800000.0
2006-02-21 21:25:00,0.8639,0.86395,0.86333,0.86361,48400000.0
2006-02-21 21:30:00,0.86366,0.86403,0.86366,0.86401,54400000.0
2006-02-21 21:35:00,0.86404,0.86406,0.86386,0.86404,46400000.0
2006-02-21 21:40:00,0.86396,0.86401,0.86388,0.86392,22400000.0
2006-02-21 21:45:00,0.86398,0.86405,0.86368,0.86395,49600000.0
2006-02-21 21:50:00,0.86399,0.86404,0.86378,0.86394,59200000.0
2006-02-21 21:55:00,0.864,0.8643,0.86395,0.8643,57000000.0
2006-02-21 22:00:00,0.86449,0.86471,0.8644,0.8644,38400000.0
2006-02-21 22:05:00,0.8645,0.86452,0.86437,0.86442,48000000.0
2006-02-21 22:10:00,0.86441,0.86448,0.86434,0.86438,38400000.0
2006-02-21 22:15:00,0.86437,0.86444,0.86404,0.86444,20800000.0
2006-02-21 22:20:00,0.86442,0.86451,0.86436,0.86443,27200000.0
2006-02-21 22:25:00,0.86449,0.86452,0.86437,0.86451,60200000.0
2006-02-21 22:30:00,0.86451,0.86451,0.86414,0.8645,17600000.0
2006-02-21 22:35:00,0.86445,0.86461,0.86437,0.86448,35200000.0
2006-02-21 22:40:00,0.86466,0.86471,0.86466,0.8647,16000000.0
2006-02-21 22:45:00,0.86467,0.86467,0.86459,0.86461,24000000.0
2006-02-21 22:50:00,0.86463,0.86463,0.86453,0.86458,11200000.0
2006-02-21 22:55:00,0.86461,0.86497,0.86456,0.86497,49600000.0
2006-02-21 23:00:00,0.86489,0.86502,0.86472,0.86489,41600000.0
2006-02-21 23:05:00,0.86496,0.8651,0.86483,0.86505,46400000.0
2006-02-21 23:10:00,0.86488,0.86495,0.86488,0.86489,16000000.0
2006-02-21 23:15:00,0.86497,0.86498,0.86487,0.86492,25000000.0
2006-02-21 23:20:00,0.86498,0.8651,0.86491,0.86505,36800000.0
2006-02-21 23:25:00,0.86502,0.86504,0.86483,0.86483,32000000.0
2006-02-21 23:30:00,0.8647,0.86483,0.86465,0.86472,40400000.0
2006-02-21 23:35:00,0.86476,0.86477,0.86472,0.86477,8000000.0
2006-02-21 23:40:00,0.86476,0.86476,0.86469,0.86474,12800000.0
2006-02-21 23:50:00,0.86471,0.86483,0.86459,0.86473,33000000.0
2006-02-21 23:55:00,0.8647,0.8647,0.86442,0.86463,44000000.0
2006-02-22 00:20:00,0.86453,0.86477,0.86451,0.86476,28800000.0
2006-02-22 00:25:00,0.86472,0.86479,0.86469,0.86478,31400000.0
2006-02-22 00:30:00,0.8647,0.86471,0.86391,0.86392,35200000.0
2006-02-22 00:35:00,0.86385,0.86385,0.86359,0.86375,33000000.0
2006-02-22 00:40:00,0.86393,0.8641,0.86279,0.86409,48000000.0
2006-02-22 00:45:00,0.86405,0.86418,0.86395,0.86418,51600000.0
2006-02-22 00:50:00,0.86415,0.86434,0.8641,0.86426,24000000.0
2006-02-22 00:55:00,0.86421,0.86438,0.86421,0.86432,30400000.0
2006-02-22 01:00:00,0.8644,0.86444,0.86405,0.86432,64000000.0
2006-02-22 01:05:00,0.86445,0.86471,0.86444,0.86469,24000000.0
2006-02-22 01:10:00,0.86462,0.86462,0.86441,0.86448,33600000.0
2006-02-22 01:15:00,0.86452,0.86509,0.86448,0.86502,20200000.0
2006-02-22 01:20:00,0.86499,0.86518,0.86475,0.86518,66000000.0
2006-02-22 01:25:00,0.86522,0.86522,0.86507,0.86507,19200000.0
2006-02-22 01:30:00,0.86516,0.86535,0.86406,0.86495,62400000.0
2006-02-22 01:35:00,0.86489,0.86529,0.86416,0.86507,42000000.0
2006-02-22 01:40:00,0.86508,0.86532,0.86508,0.86528,27200000.0
2006-02-22 01:45:00,0.86525,0.86536,0.86474,0.86474,76200000.0
2006-02-22 01:50:00,0.86475,0.86574,0.86473,0.86535,59000000.0
2006-02-22 01:55:00,0.86529,0.86553,0.86511,0.86535,66600000.0
2006-02-22 02:00:00,0.86517,0.8653,0.86497,0.86513,40000000.0
2006-02-22 02:05:00,0.86505,0.86525,0.86472,0.86511,67600000.0
2006-02-22 02:10:00,0.8651,0.86522,0.86506,0.86522,33600000.0
2006-02-22 02:15:00,0.86517,0.86517,0.86461,0.86486,64400000.0
2006-02-22 02:20:00,0.86475,0.86496,0.86454,0.86488,67600000.0
2006-02-22 02:25:00,0.86477,0.86483,0.86448,0.86483,45200000.0
2006-02-22 02:30:00,0.86489,0.86491,0.86475,0.86491,22400000.0
2006-02-22 02:35:00,0.86488,0.86506,0.86434,0.86447,59200000.0
2006-02-22 02:40:00,0.86445,0.86452,0.86352,0.86452,62200000.0
2006-02-22 02:45:00,0.86447,0.86448,0.86375,0.86375,53200000.0
2006-02-22 02:50:00,0.86372,0.86372,0.86298,0.86324,66400000.0
2006-02-22 02:55:00,0.8633,0.86389,0.8633,0.86381,48000000.0
2006-02-22 03:00:00,0.86386,0.86409,0.86379,0.864,58000000.0
2006-02-22 03:05:00,0.86399,0.86429,0.86387,0.86414,60800000.0
2006-02-22 03:10:00,0.86406,0.8644,0.86297,0.86426,69800000.0
2006-02-22 03:15:00,0.86428,0.86456,0.86409,0.86422,52800000.0
2006-02-22 03:20:00,0.86426,0.86469,0.8641,0.86469,42000000.0
2006-02-22 03:25:00,0.8647,0.86478,0.86455,0.86455,47400000.0
2006-02-22 03:30:00,0.86466,0.86469,0.86445,0.86463,50000000.0
2006-02-22 03:35:00,0.86437,0.86488,0.86431,0.86488,59200000.0
2006-02-22 03:40:00,0.86479,0.86505,0.86475,0.8648,58000000.0
2006-02-22 03:45:00,0.86498,0.86523,0.86458,0.8646,56000000.0
2006-02-22 03:50:00,0.86446,0.86462,0.86335,0.8641,64000000.0
2006-02-22 03:55:00,0.86417,0.86422,0.8634,0.86349,44200000.0
2006-02-22 04:00:00,0.86369,0.864,0.86274,0.86394,30400000.0
2006-02-22 04:05:00,0.86391,0.86415,0.8637,0.8641,42000000.0
2006-02-22 04:10:00,0.86415,0.86426,0.86389,0.86408,62800000.0
2006-02-22 04:15:00,0.86409,0.86409,0.86326,0.86378,62400000.0
2006-02-22 04:20:00,0.86384,0.86413,0.86355,0.86406,62400000.0
2006-02-22 04:25:00,0.86407,0.86422,0.86392,0.86397,71400000.0
2006-02-22 04:30:00,0.86406,0.86408,0.86388,0.864,52800000.0
2006-02-22 04:35:00,0.86393,0.86424,0.86393,0.8641,38400000.0
2006-02-22 04:40:00,0.86404,0.8641,0.86395,0.86406,27000000.0
2006-02-22 04:45:00,0.864,0.86414,0.86399,0.8641,30400000.0
2006-02-22 04:50:00,0.86389,0.86403,0.86382,0.86401,50600000.0
2006-02-22 04:55:00,0.86407,0.86425,0.86322,0.86403,46800000.0
2006-02-22 05:00:00,0.86401,0.86421,0.86395,0.86421,54400000.0
2006-02-22 05:05:00,0.86417,0.86417,0.86393,0.8641,52800000.0
2006-02-22 05:10:00,0.86407,0.86416,0.86375,0.86375,32000000.0
2006-02-22 05:15:00,0.86359,0.86364,0.86327,0.86358,56000000.0
2006-02-22 05:20:00,0.86359,0.86359,0.86316,0.8633,49000000.0
2006-02-22 05:25:00,0.86329,0.8635,0.86329,0.86344,65600000.0
2006-02-22 05:30:00,0.86352,0.86381,0.8635,0.86354,44800000.0
2006-02-22 05:35:00,0.86355,0.86377,0.86346,0.8635,46200000.0
2006-02-22 05:40:00,0.86357,0.86357,0.86337,0.86352,19200000.0
2006-02-22 05:45:00,0.86359,0.86381,0.86335,0.86352,54200000.0
2006-02-22 05:50:00,0.8635,0.86426,0.86346,0.86402,35200000.0
2006-02-22 05:55:00,0.86408,0.86444,0.86398,0.86442,60800000.0
2006-02-22 06:00:00,0.86435,0.8644,0.86397,0.86407,51200000.0
2006-02-22 06:05:00,0.86409,0.86409,0.86349,0.86362,56000000.0
2006-02-22 06:10:00,0.8636,0.86384,0.8636,0.86372,44800000.0
2006-02-22 06:15:00,0.8638,0.8638,0.86337,0.86357,54800000.0
2006-02-22 06:20:00,0.86353,0.86353,0.86252,0.86252,33600000.0
2006-02-22 06:25:00,0.86276,0.86359,0.86262,0.86355,53200000.0
2006-02-22 06:30:00,0.8637,0.86418,0.8637,0.86418,46400000.0
2006-02-22 06:35:00,0.86431,0.86448,0.86395,0.86401,48000000.0
2006-02-22 06:40:00,0.86395,0.86415,0.86393,0.8641,56000000.0
2006-02-22 06:45:00,0.86417,0.86437,0.86398,0.86399,46400000.0
2006-02-22 06:50:00,0.86403,0.86403,0.86391,0.86391,34600000.0
2006-02-22 06:55:00,0.86389,0.86401,0.86386,0.86386,50000000.0
2006-02-22 07:00:00,0.86385,0.86414,0.86376,0.86395,36800000.0
2006-02-22 07:05:00,0.8639,0.86436,0.8639,0.86428,65600000.0
2006-02-22 07:10:00,0.86428,0.86437,0.86416,0.86416,41600000.0
2006-02-22 07:15:00,0.86407,0.86408,0.86389,0.86389,24000000.0
2006-02-22 07:25:00,0.86384,0.86397,0.86384,0.86391,13800000.0
2006-02-22 07:30:00,0.86398,0.86398,0.86379,0.86389,34000000.0
2006-02-22 07:35:00,0.86391,0.86403,0.86383,0.86392,55400000.0
2006-02-22 07:40:00,0.86391,0.86391,0.86356,0.86362,77800000.0
2006-02-22 07:45:00,0.86368,0.86374,0.86354,0.8637,51200000.0
2006-02-22 07:50:00,0.86374,0.8641,0.86371,0.8641,54400000.0
2006-02-22 07:55:00,0.86409,0.86411,0.86361,0.86399,71200000.0
2006-02-22 08:00:00,0.86397,0.8641,0.86387,0.86393,37200000.0
2006-02-22 08:05:00,0.86384,0.86384,0.86374,0.86382,12800000.0
2006-02-22 08:10:00,0.86378,0.86378,0.86344,0.86366,43200000.0
2006-02-22 08:15:00,0.86374,0.86383,0.86361,0.86376,83200000.0
2006-02-22 08:20:00,0.86378,0.86392,0.86352,0.86373,94400000.0
2006-02-22 08:25:00,0.8637,0.86381,0.86354,0.86358,76800000.0
2006-02-22 08:30:00,0.86355,0.86385,0.86355,0.86378,69200000.0
2006-02-22 08:35:00,0.86363,0.86372,0.86341,0.86352,112400000.0
2006-02-22 08:40:00,0.86358,0.86374,0.86338,0.86373,83400000.0
2006-02-22 08:45:00,0.86356,0.86368,0.86345,0.86359,105000000.0
2006-02-22 08:50:00,0.86351,0.86378,0.86347,0.86356,158600000.0
2006-02-22 08:55:00,0.86353,0.86383,0.86341,0.86383,116000000.0
2006-02-22 09:00:00,0.86387,0.86426,0.86377,0.86389,145400000.0
2006-02-22 09:05:00,0.86388,0.86398,0.86346,0.86377,97400000.0
2006-02-22 09:10:00,0.86366,0.86366,0.86249,0.8634,86400000.0
2006-02-22 09:15:00,0.8633,0.8635,0.86322,0.86329,164800000.0
2006-02-22 09:20:00,0.86345,0.86412,0.86339,0.86403,171400000.0
2006-02-22 09:25:00,0.86398,0.86431,0.86398,0.86431,208400000.0
2006-02-22 09:30:00,0.86425,0.86426,0.86396,0.86419,134400000.0
2006-02-22 09:35:00,0.86411,0.86418,0.86362,0.86394,232000000.0
2006-02-22 09:40:00,0.86382,0.8641,0.86369,0.86379,157800000.0
2006-02-22 09:45:00,0.86384,0.86384,0.86318,0.86318,131200000.0
2006-02-22 09:50:00,0.86326,0.86352,0.86293,0.863,220000000.0
2006-02-22 09:55:00,0.86282,0.86292,0.86143,0.86239,238000000.0
2006-02-22 10:00:00,0.86225,0.86234,0.86108,0.86211,267400000.0
2006-02-22 10:05:00,0.86191,0.86191,0.86134,0.86176,261200000.0
2006-02-22 10:10:00,0.86186,0.86186,0.86052,0.86107,211600000.0
2006-02-22 10:15:00,0.86125,0.86146,0.86058,0.86076,226400000.0
2006-02-22 10:20:00,0.8609,0.8609,0.86037,0.86037,202400000.0
2006-02-22 10:25:00,0.86048,0.86068,0.8603,0.86055,371000000.0
2006-02-22 10:30:00,0.86057,0.86066,0.85953,0.85955,180000000.0
2006-02-22 10:35:00,0.8595,0.85991,0.85911,0.85991,102400000.0
2006-02-22 10:40:00,0.86004,0.86055,0.85991,0.8604,104400000.0
2006-02-22 10:45:00,0.86043,0.86073,0.86014,0.86022,146400000.0
2006-02-22 10:50:00,0.86022,0.86034,0.85996,0.86027,156800000.0
2006-02-22 10:55:00,0.86027,0.86027,0.85938,0.85959,196800000.0
2006-02-22 11:00:00,0.85968,0.86005,0.85967,0.85985,197200000.0
2006-02-22 11:05:00,0.85981,0.86012,0.85918,0.85925,160400000.0
2006-02-22 11:10:00,0.85927,0.85976,0.85911,0.85916,236000000.0
2006-02-22 11:15:00,0.85918,0.85983,0.85915,0.85968,62800000.0
2006-02-22 11:20:00,0.8599,0.86012,0.85966,0.86012,223200000.0
2006-02-22 11:25:00,0.86006,0.86038,0.85972,0.85977,117800000.0
2006-02-22 11:30:00,0.85979,0.86018,0.85967,0.86018,170600000.0
2006-02-22 11:35:00,0.86022,0.86037,0.85992,0.86025,205200000.0
2006-02-22 11:40:00,0.86019,0.86022,0.85972,0.85988,170000000.0
2006-02-22 11:45:00,0.85986,0.85993,0.85949,0.85959,171000000.0
2006-02-22 11:50:00,0.85976,0.8599,0.8596,0.85962,168400000.0
2006-02-22 11:55:00,0.8596,0.86004,0.85954,0.85985,204200000.0
2006-02-22 12:00:00,0.85988,0.86034,0.85986,0.86034,144000000.0
2006-02-22 12:05:00,0.86037,0.86087,0.86029,0.86083,64800000.0
2006-02-22 12:10:00,0.8607,0.86092,0.86014,0.86014,126400000.0
2006-02-22 12:15:00,0.86032,0.86066,0.86032,0.86059,171600000.0
2006-02-22 12:20:00,0.86038,0.86069,0.86034,0.86066,198600000.0
2006-02-22 12:25:00,0.86071,0.86128,0.86031,0.86035,250400000.0
2006-02-22 12:30:00,0.86154,0.862,0.86064,0.86181,194800000.0
2006-02-22 12:35:00,0.8619,0.86245,0.8619,0.86203,164800000.0
2006-02-22 12:40:00,0.862,0.8626,0.862,0.86242,101200000.0
2006-02-22 12:45:00,0.86238,0.86249,0.86217,0.86217,142400000.0
2006-02-22 12:50:00,0.86225,0.86229,0.86156,0.86193,106400000.0
2006-02-22 12:55:00,0.86194,0.86194,0.86174,0.86178,79400000.0
2006-02-22 13:00:00,0.86181,0.86224,0.86169,0.86203,102400000.0
2006-02-22 13:05:00,0.86205,0.86213,0.86196,0.86198,112400000.0
2006-02-22 13:10:00,0.86189,0.86189,0.86135,0.86161,115400000.0
2006-02-22 13:15:00,0.86181,0.86217,0.86137,0.8615,245600000.0
2006-02-22 13:20:00,0.86168,0.862,0.86164,0.86191,157200000.0
2006-02-22 13:25:00,0.86199,0.86232,0.86197,0.86227,190200000.0
2006-02-22 13:30:00,0.86226,0.86293,0.86195,0.86249,106000000.0
2006-02-22 13:35:00,0.86257,0.86306,0.86252,0.86264,137600000.0
2006-02-22 13:40:00,0.86261,0.86291,0.86261,0.86276,157200000.0
2006-02-22 13:45:00,0.86292,0.86314,0.86261,0.86261,112000000.0
2006-02-22 13:50:00,0.8624,0.8624,0.8618,0.86212,102400000.0
2006-02-22 13:55:00,0.86185,0.8623,0.86182,0.8623,122200000.0
2006-02-22 14:00:00,0.86221,0.86245,0.86217,0.86245,97600000.0
2006-02-22 14:05:00,0.86255,0.86257,0.86199,0.86208,123200000.0
2006-02-22 14:10:00,0.86199,0.86205,0.86147,0.8617,121000000.0
2006-02-22 14:15:00,0.86186,0.86227,0.86175,0.86215,93200000.0
2006-02-22 14:20:00,0.86216,0.8625,0.86213,0.86214,104200000.0
2006-02-22 14:25:00,0.86209,0.86209,0.8614,0.86153,100800000.0
2006-02-22 14:30:00,0.86149,0.86163,0.86138,0.86148,66400000.0
2006-02-22 14:35:00,0.86146,0.86176,0.86135,0.86173,61200000.0
2006-02-22 14:40:00,0.86175,0.86235,0.8615,0.86151,62800000.0
2006-02-22 14:45:00,0.8615,0.86217,0.86149,0.86205,57600000.0
2006-02-22 14:50:00,0.86198,0.86238,0.86195,0.86198,56000000.0
2006-02-22 14:55:00,0.86215,0.86248,0.86211,0.86235,46400000.0
2006-02-22 15:00:00,0.86243,0.86264,0.86143,0.86264,66600000.0
2006-02-22 15:05:00,0.86269,0.86282,0.86213,0.86282,70800000.0
2006-02-22 15:10:00,0.86276,0.86294,0.86271,0.86286,40000000.0
2006-02-22 15:15:00,0.86301,0.86387,0.86283,0.86387,64000000.0
2006-02-22 15:20:00,0.86398,0.86468,0.86391,0.86451,69200000.0
2006-02-22 15:25:00,0.8645,0.86526,0.86447,0.8652,65600000.0
2006-02-22 15:30:00,0.86484,0.86539,0.86484,0.86513,57000000.0
2006-02-22 15:35:00,0.86525,0.86536,0.86473,0.86476,67200000.0
2006-02-22 15:40:00,0.86471,0.86471,0.86409,0.86411,68400000.0
2006-02-22 15:45:00,0.86422,0.86456,0.86391,0.86396,71400000.0
2006-02-22 15:50:00,0.864,0.86443,0.86386,0.86404,70400000.0
2006-02-22 15:55:00,0.86428,0.86449,0.86392,0.86449,70600000.0
2006-02-22 16:00:00,0.86452,0.86479,0.86356,0.86402,67200000.0
2006-02-22 16:05:00,0.86422,0.86444,0.864,0.86431,71400000.0
2006-02-22 16:10:00,0.86426,0.86457,0.86412,0.8645,68800000.0
2006-02-22 16:15:00,0.86452,0.86459,0.86333,0.86454,62400000.0
2006-02-22 16:20:00,0.86458,0.86491,0.86443,0.86491,69600000.0
2006-02-22 16:25:00,0.86489,0.86513,0.86466,0.86513,57600000.0
2006-02-22 16:30:00,0.86511,0.86526,0.86484,0.86484,62800000.0
2006-02-22 16:35:00,0.86478,0.86497,0.86408,0.86454,72000000.0
2006-02-22 16:40:00,0.86447,0.8645,0.86402,0.86417,70400000.0
2006-02-22 16:45:00,0.86444,0.86454,0.86394,0.86394,77200000.0
2006-02-22 16:50:00,0.86398,0.86414,0.86366,0.86403,57000000.0
2006-02-22 16:55:00,0.86401,0.86423,0.8638,0.86419,66000000.0
2006-02-22 17:00:00,0.86422,0.86438,0.86418,0.86424,65600000.0
2006-02-22 17:05:00,0.86425,0.86492,0.86404,0.86489,62400000.0
2006-02-22 17:10:00,0.86489,0.86498,0.86417,0.86422,66000000.0
2006-02-22 17:15:00,0.8643,0.8646,0.86412,0.86415,67200000.0
2006-02-22 17:20:00,0.86417,0.86441,0.86381,0.8642,68800000.0
2006-02-22 17:25:00,0.86416,0.86429,0.86391,0.86421,59200000.0
2006-02-22 17:30:00,0.86424,0.86459,0.86401,0.86452,69200000.0
2006-02-22 17:35:00,0.86477,0.86477,0.86453,0.86468,42000000.0
2006-02-22 17:40:00,0.86478,0.86478,0.86427,0.8644,61800000.0
2006-02-22 17:45:00,0.86452,0.86482,0.86436,0.86453,56400000.0
2006-02-22 17:50:00,0.86465,0.86473,0.86432,0.86438,62200000.0
2006-02-22 17:55:00,0.86427,0.86472,0.86396,0.86402,61600000.0
2006-02-22 18:00:00,0.86391,0.86391,0.86336,0.86338,65000000.0
2006-02-22 18:05:00,0.86337,0.86366,0.86331,0.86366,67000000.0
2006-02-22 18:10:00,0.86368,0.86405,0.86368,0.86389,58600000.0
2006-02-22 18:15:00,0.86386,0.86434,0.86386,0.86434,52800000.0
2006-02-22 18:20:00,0.86442,0.86475,0.86435,0.86459,66000000.0
2006-02-22 18:25:00,0.86451,0.86454,0.86346,0.86439,67600000.0
2006-02-22 18:30:00,0.86439,0.86439,0.86371,0.86378,68800000.0
2006-02-22 18:35:00,0.86391,0.86425,0.86391,0.86415,56400000.0
2006-02-22 18:40:00,0.86417,0.86417,0.86313,0.86331,72400000.0
2006-02-22 18:45:00,0.86335,0.8634,0.86314,0.86338,52800000.0
2006-02-22 18:50:00,0.86327,0.86335,0.8622,0.86329,75200000.0
2006-02-22 18:55:00,0.86345,0.86378,0.86338,0.86339,64000000.0
2006-02-22 19:00:00,0.86349,0.86372,0.86334,0.86372,66000000.0
2006-02-22 19:05:00,0.86377,0.86412,0.86377,0.86412,68800000.0
2006-02-22 19:10:00,0.8639,0.86407,0.86362,0.86388,50000000.0
2006-02-22 19:15:00,0.864,0.864,0.86281,0.86343,57600000.0
2006-02-22 19:20:00,0.8635,0.8635,0.863,0.86301,46400000.0
2006-02-22 19:25:00,0.86313,0.86345,0.86271,0.86302,56000000.0
2006-02-22 19:30:00,0.86299,0.86319,0.86269,0.8631,62400000.0
2006-02-22 19:35:00,0.86306,0.86313,0.86217,0.86218,60800000.0
2006-02-22 19:40:00,0.86216,0.86248,0.86213,0.86247,60800000.0
2006-02-22 19:45:00,0.86252,0.86269,0.86222,0.8626,70400000.0
2006-02-22 19:50:00,0.86253,0.86302,0.8624,0.86302,68800000.0
2006-02-22 19:55:00,0.86312,0.86323,0.86298,0.86321,41600000.0
2006-02-22 20:00:00,0.86322,0.86351,0.86302,0.86339,59200000.0
2006-02-22 20:05:00,0.86328,0.86352,0.86319,0.86334,55400000.0
2006-02-22 20:10:00,0.86328,0.86353,0.86325,0.86336,36800000.0
2006-02-22 20:15:00,0.86342,0.86353,0.86317,0.86352,70400000.0
2006-02-22 20:20:00,0.86342,0.86352,0.8632,0.86348,52800000.0
2006-02-22 20:25:00,0.8635,0.86368,0.8635,0.86359,62800000.0
2006-02-22 20:30:00,0.86359,0.86402,0.86338,0.86374,39400000.0
2006-02-22 20:35:00,0.86398,0.86403,0.86387,0.86387,20800000.0
2006-02-22 20:40:00,0.86385,0.86407,0.86382,0.86395,51600000.0
2006-02-22 20:45:00,0.86382,0.86382,0.86372,0.86376,16000000.0
2006-02-22 20:50:00,0.86377,0.86384,0.86362,0.86369,36800000.0
2006-02-22 20:55:00,0.86358,0.86394,0.86358,0.86391,21200000.0
2006-02-22 21:00:00,0.86394,0.86394,0.86384,0.86384,11200000.0
2006-02-22 21:05:00,0.86373,0.86395,0.86373,0.86395,24000000.0
2006-02-22 21:10:00,0.86398,0.86418,0.86331,0.86399,44600000.0
2006-02-22 21:15:00,0.86393,0.86401,0.86393,0.86401,8000000.0
2006-02-22 21:20:00,0.86397,0.86429,0.86386,0.86428,60800000.0
2006-02-22 21:25:00,0.86431,0.86435,0.86385,0.8642,35200000.0
2006-02-22 21:30:00,0.86418,0.86419,0.86397,0.86401,54800000.0
2006-02-22 21:35:00,0.86401,0.86414,0.86393,0.86414,46400000.0
2006-02-22 21:40:00,0.86428,0.86443,0.86411,0.86417,44800000.0
2006-02-22 21:45:00,0.86412,0.86412,0.86391,0.86391,20800000.0
2006-02-22 21:50:00,0.86392,0.86413,0.86385,0.86413,51200000.0
2006-02-22 21:55:00,0.86413,0.86433,0.86402,0.8643,57000000.0
2006-02-22 22:00:00,0.86427,0.86434,0.86335,0.86434,59600000.0
2006-02-22 22:05:00,0.86439,0.86452,0.86433,0.8644,48000000.0
2006-02-22 22:10:00,0.8644,0.8644,0.86432,0.86433,12200000.0
2006-02-22 22:15:00,0.8642,0.86423,0.86409,0.86409,27200000.0
2006-02-22 22:20:00,0.8641,0.86415,0.86393,0.86399,24000000.0
2006-02-22 22:25:00,0.86399,0.86414,0.86391,0.86414,61200000.0
2006-02-22 22:30:00,0.86407,0.86407,0.86373,0.86389,42000000.0
2006-02-22 22:35:00,0.86386,0.86406,0.86382,0.86388,48000000.0
2006-02-22 22:40:00,0.86394,0.86399,0.86387,0.86398,14400000.0
2006-02-22 22:45:00,0.86391,0.86401,0.86369,0.86393,36800000.0
2006-02-22 22:50:00,0.86403,0.8641,0.86392,0.864,32400000.0
2006-02-22 22:55:00,0.86399,0.86405,0.86395,0.86403,25600000.0
2006-02-22 23:00:00,0.86396,0.86402,0.86346,0.86346,66600000.0
2006-02-22 23:05:00,0.86352,0.86371,0.86334,0.86368,36800000.0
2006-02-22 23:10:00,0.86372,0.86372,0.86349,0.86355,53200000.0
2006-02-22 23:15:00,0.86351,0.8637,0.86259,0.86332,46400000.0
2006-02-22 23:20:00,0.86333,0.86334,0.86314,0.86334,26600000.0
2006-02-22 23:25:00,0.86332,0.86335,0.86325,0.86332,22400000.0
2006-02-22 23:30:00,0.86327,0.86339,0.86308,0.86319,54200000.0
2006-02-22 23:35:00,0.86318,0.8632,0.86313,0.86318,31400000.0
2006-02-22 23:45:00,0.86325,0.86326,0.86229,0.86325,24000000.0
2006-02-22 23:50:00,0.86329,0.86336,0.86323,0.86336,11600000.0
2006-02-23 00:20:00,0.86326,0.86326,0.86223,0.86223,11200000.0
2006-02-23 00:25:00,0.86219,0.86281,0.86219,0.86257,60800000.0
2006-02-23 00:30:00,0.86258,0.86294,0.8625,0.86253,51200000.0
2006-02-23 00:35:00,0.86237,0.86242,0.8619,0.86201,38800000.0
2006-02-23 00:40:00,0.86204,0.86216,0.8608,0.8608,28200000.0
2006-02-23 00:45:00,0.86193,0.86228,0.86193,0.86217,62800000.0
2006-02-23 00:50:00,0.86229,0.86242,0.86206,0.8623,51200000.0
2006-02-23 00:55:00,0.86219,0.86235,0.86219,0.86228,56400000.0
2006-02-23 01:00:00,0.86231,0.86284,0.86215,0.86283,64400000.0
2006-02-23 01:05:00,0.86293,0.86297,0.8627,0.86277,36800000.0
2006-02-23 01:10:00,0.8628,0.8628,0.86255,0.86255,20800000.0
2006-02-23 01:15:00,0.86253,0.86253,0.86217,0.8622,35200000.0
2006-02-23 01:20:00,0.8622,0.86234,0.86213,0.86214,53600000.0
2006-02-23 01:25:00,0.8621,0.86212,0.86178,0.86189,21800000.0
2006-02-23 01:30:00,0.8618,0.86238,0.86178,0.86226,47800000.0
2006-02-23 01:35:00,0.86215,0.86228,0.86095,0.86228,53800000.0
2006-02-23 01:40:00,0.86226,0.86246,0.86218,0.8624,64400000.0
2006-02-23 01:45:00,0.8625,0.8626,0.8625,0.8626,17600000.0
2006-02-23 01:50:00,0.86262,0.86268,0.86242,0.86262,45800000.0
2006-02-23 01:55:00,0.86248,0.86254,0.86209,0.86221,33600000.0
2006-02-23 02:00:00,0.86218,0.86253,0.86206,0.86246,40000000.0
2006-02-23 02:05:00,0.86238,0.86297,0.86202,0.86297,67000000.0
2006-02-23 02:10:00,0.86304,0.86357,0.86287,0.86348,70800000.0
2006-02-23 02:15:00,0.86351,0.86368,0.86349,0.86364,62800000.0
2006-02-23 02:20:00,0.86371,0.86373,0.86318,0.86331,67200000.0
2006-02-23 02:25:00,0.86334,0.8637,0.86332,0.86333,62400000.0
2006-02-23 02:30:00,0.86341,0.86369,0.8633,0.86369,47200000.0
2006-02-23 02:35:00,0.86366,0.86369,0.86283,0.86307,43200000.0
2006-02-23 02:40:00,0.86305,0.8632,0.86269,0.8632,51200000.0
2006-02-23 02:45:00,0.86298,0.86312,0.86285,0.86296,38400000.0
2006-02-23 02:50:00,0.86287,0.86311,0.86264,0.86296,58600000.0
2006-02-23 02:55:00,0.863,0.86303,0.86251,0.86255,62800000.0
2006-02-23 03:00:00,0.86241,0.86248,0.86229,0.86245,36800000.0
2006-02-23 03:05:00,0.86238,0.8626,0.86234,0.86252,60800000.0
2006-02-23 03:10:00,0.86261,0.86317,0.86252,0.8631,53800000.0
2006-02-23 03:15:00,0.86305,0.86327,0.86292,0.86309,52800000.0
2006-02-23 03:20:00,0.8631,0.86346,0.86293,0.86345,56400000.0
2006-02-23 03:25:00,0.86341,0.86347,0.86341,0.86343,14400000.0
2006-02-23 03:30:00,0.86337,0.86352,0.86321,0.86337,43200000.0
2006-02-23 03:35:00,0.86341,0.86341,0.86332,0.86337,24400000.0
2006-02-23 03:40:00,0.86333,0.86369,0.86333,0.86368,57600000.0
2006-02-23 03:45:00,0.86363,0.86373,0.86352,0.8637,30200000.0
2006-02-23 03:50:00,0.86378,0.86378,0.86339,0.86355,37600000.0
2006-02-23 03:55:00,0.86339,0.8635,0.86329,0.86335,55400000.0
2006-02-23 04:00:00,0.8633,0.86343,0.86245,0.86334,30400000.0
2006-02-23 04:05:00,0.86328,0.86335,0.86328,0.86328,8000000.0
2006-02-23 04:10:00,0.86334,0.86338,0.86319,0.86329,43200000.0
2006-02-23 04:15:00,0.86325,0.86333,0.86318,0.86333,19200000.0
2006-02-23 04:20:00,0.86353,0.86362,0.86344,0.86361,25600000.0
2006-02-23 04:25:00,0.86359,0.8636,0.8633,0.8633,35200000.0
2006-02-23 04:30:00,0.86337,0.86342,0.86323,0.86331,27200000.0
2006-02-23 04:35:00,0.86343,0.86374,0.86342,0.86372,35200000.0
2006-02-23 04:40:00,0.86376,0.8641,0.86376,0.86408,24000000.0
2006-02-23 04:45:00,0.86414,0.86456,0.86412,0.86454,54200000.0
2006-02-23 04:50:00,0.86453,0.8646,0.8642,0.8642,49600000.0
2006-02-23 04:55:00,0.86426,0.86427,0.86417,0.86422,33600000.0
2006-02-23 05:00:00,0.86405,0.86405,0.86385,0.86397,24000000.0
2006-02-23 05:05:00,0.86405,0.86417,0.86374,0.86413,74000000.0
2006-02-23 05:10:00,0.86409,0.86409,0.86384,0.86397,54400000.0
2006-02-23 05:15:00,0.86388,0.86393,0.8636,0.86367,45200000.0
2006-02-23 05:20:00,0.86359,0.8637,0.86349,0.86352,27200000.0
2006-02-23 05:25:00,0.86344,0.86376,0.86338,0.86356,89800000.0
2006-02-23 05:30:00,0.86373,0.86387,0.86367,0.86387,40000000.0
2006-02-23 05:35:00,0.86381,0.86413,0.86375,0.8639,41600000.0
2006-02-23 05:40:00,0.86389,0.86393,0.86365,0.86393,54400000.0
2006-02-23 05:45:00,0.8639,0.86393,0.86348,0.86359,46400000.0
2006-02-23 05:50:00,0.86359,0.86401,0.86354,0.86393,46400000.0
2006-02-23 05:55:00,0.86377,0.86381,0.86321,0.86324,61200000.0
2006-02-23 06:00:00,0.86328,0.864,0.86328,0.86391,51600000.0
2006-02-23 06:05:00,0.864,0.86405,0.86383,0.86393,36800000.0
2006-02-23 06:10:00,0.86387,0.86398,0.86369,0.86379,67600000.0
2006-02-23 06:15:00,0.86377,0.86379,0.86346,0.86368,57600000.0
2006-02-23 06:20:00,0.86372,0.86378,0.86351,0.86354,47400000.0
2006-02-23 06:25:00,0.86359,0.86401,0.86357,0.86392,37200000.0
2006-02-23 06:30:00,0.8638,0.8642,0.86366,0.86415,52800000.0
2006-02-23 06:35:00,0.86421,0.86421,0.86394,0.86401,59200000.0
2006-02-23 06:40:00,0.86383,0.86406,0.86346,0.86406,72400000.0
2006-02-23 06:45:00,0.86409,0.8642,0.86368,0.86415,57400000.0
2006-02-23 06:50:00,0.86418,0.86424,0.86391,0.86405,46400000.0
2006-02-23 06:55:00,0.86421,0.8647,0.86421,0.86445,61200000.0
2006-02-23 07:00:00,0.86432,0.86457,0.86386,0.86451,54400000.0
2006-02-23 07:05:00,0.86445,0.86477,0.86444,0.86444,65600000.0
2006-02-23 07:10:00,0.86428,0.86453,0.8641,0.86445,51200000.0
2006-02-23 07:15:00,0.86436,0.86464,0.86428,0.86462,65600000.0
2006-02-23 07:20:00,0.86458,0.86462,0.86411,0.86446,32400000.0
2006-02-23 07:25:00,0.8645,0.8645,0.86426,0.86438,64000000.0
2006-02-23 07:30:00,0.8645,0.86498,0.86441,0.86479,56000000.0
2006-02-23 07:35:00,0.86477,0.86488,0.86447,0.86455,73600000.0
2006-02-23 07:40:00,0.86461,0.86461,0.86405,0.86413,73000000.0
2006-02-23 07:45:00,0.86421,0.86425,0.86389,0.864,64400000.0
2006-02-23 07:50:00,0.86411,0.86413,0.86375,0.86396,55400000.0
2006-02-23 07:55:00,0.86393,0.8643,0.86377,0.86418,70400000.0
2006-02-23 08:00:00,0.86438,0.86444,0.86409,0.86444,59000000.0
2006-02-23 08:05:00,0.86455,0.86522,0.86446,0.86522,75600000.0
2006-02-23 08:10:00,0.86539,0.86543,0.86489,0.86493,94800000.0
2006-02-23 08:15:00,0.86491,0.86541,0.8649,0.86541,83600000.0
2006-02-23 08:20:00,0.86542,0.86569,0.86529,0.86529,81000000.0
2006-02-23 08:25:00,0.86528,0.86541,0.86504,0.86535,89200000.0
2006-02-23 08:30:00,0.86532,0.86536,0.86496,0.86498,80000000.0
2006-02-23 08:35:00,0.86496,0.86527,0.86488,0.86527,112000000.0
2006-02-23 08:40:00,0.86531,0.86531,0.86505,0.86518,56400000.0
2006-02-23 08:45:00,0.86511,0.8654,0.86503,0.86528,105400000.0
2006-02-23 08:50:00,0.86537,0.86541,0.86478,0.86491,158400000.0
2006-02-23 08:55:00,0.8648,0.86495,0.86466,0.86488,134400000.0
2006-02-23 09:00:00,0.86484,0.86484,0.864,0.86421,145400000.0
2006-02-23 09:05:00,0.86405,0.86456,0.86373,0.86456,146000000.0
2006-02-23 09:10:00,0.86454,0.86454,0.863,0.8639,86800000.0
2006-02-23 09:15:00,0.86379,0.86396,0.86362,0.86392,177400000.0
2006-02-23 09:20:00,0.86394,0.86409,0.86389,0.86401,175400000.0
2006-02-23 09:25:00,0.86404,0.8642,0.86388,0.86393,165800000.0
2006-02-23 09:30:00,0.86403,0.86435,0.8638,0.86401,146000000.0
2006-02-23 09:35:00,0.86394,0.86412,0.86368,0.86385,231800000.0
2006-02-23 09:40:00,0.86389,0.86406,0.86347,0.86384,157200000.0
2006-02-23 09:45:00,0.86393,0.86411,0.86316,0.86316,132000000.0
2006-02-23 09:50:00,0.86295,0.86315,0.86261,0.86306,279800000.0
2006-02-23 09:55:00,0.8632,0.8632,0.86195,0.86254,236800000.0
2006-02-23 10:00:00,0.86275,0.86347,0.86274,0.86347,267000000.0
2006-02-23 10:05:00,0.86346,0.86346,0.86294,0.86319,261000000.0
2006-02-23 10:10:00,0.86327,0.86327,0.86209,0.86299,213600000.0
2006-02-23 10:15:00,0.86298,0.86306,0.86271,0.86298,227400000.0
2006-02-23 10:20:00,0.86295,0.86329,0.86288,0.86303,200400000.0
2006-02-23 10:25:00,0.86314,0.86348,0.86314,0.86319,276800000.0
2006-02-23 10:30:00,0.86319,0.86336,0.86311,0.86331,200800000.0
2006-02-23 10:35:00,0.8633,0.86342,0.86294,0.86301,101200000.0
2006-02-23 10:40:00,0.86306,0.86329,0.8628,0.86311,104400000.0
2006-02-23 10:45:00,0.86313,0.86319,0.86293,0.86309,145400000.0
2006-02-23 10:50:00,0.86307,0.86316,0.86265,0.86275,150200000.0
2006-02-23 10:55:00,0.86282,0.86296,0.8625,0.86263,197000000.0
2006-02-23 11:00:00,0.86266,0.86275,0.86248,0.86252,196800000.0
2006-02-23 11:05:00,0.86245,0.86261,0.8623,0.86252,159800000.0
2006-02-23 11:10:00,0.86238,0.86251,0.86183,0.8624,237600000.0
2006-02-23 11:15:00,0.86247,0.86286,0.86227,0.8628,62400000.0
2006-02-23 11:20:00,0.86305,0.86324,0.86258,0.86258,224200000.0
2006-02-23 11:25:00,0.86263,0.86306,0.86241,0.86288,171200000.0
2006-02-23 11:30:00,0.86301,0.86307,0.86269,0.86271,171400000.0
2006-02-23 11:35:00,0.86282,0.86349,0.86282,0.86324,205600000.0
2006-02-23 11:40:00,0.86332,0.86391,0.86311,0.8636,169000000.0
2006-02-23 11:45:00,0.86337,0.86384,0.86329,0.86384,171600000.0
2006-02-23 11:50:00,0.86378,0.8642,0.86372,0.86399,169000000.0
2006-02-23 11:55:00,0.86381,0.86416,0.86332,0.86332,238600000.0
2006-02-23 12:00:00,0.86327,0.86377,0.86324,0.86359,145400000.0
2006-02-23 12:05:00,0.8635,0.86378,0.86337,0.8634,92200000.0
2006-02-23 12:10:00,0.86349,0.86353,0.86344,0.86351,89000000.0
2006-02-23 12:15:00,0.86348,0.86356,0.86298,0.86312,207000000.0
2006-02-23 12:20:00,0.86316,0.86333,0.86304,0.86316,198600000.0
2006-02-23 12:25:00,0.86295,0.86417,0.86274,0.86284,251600000.0
2006-02-23 12:30:00,0.86374,0.86376,0.86273,0.86376,162000000.0
2006-02-23 12:35:00,0.86377,0.86405,0.86377,0.86388,140000000.0
2006-02-23 12:40:00,0.86391,0.86401,0.86325,0.86344,100600000.0
2006-02-23 12:45:00,0.86345,0.86348,0.86288,0.86292,207200000.0
2006-02-23 12:50:00,0.86306,0.86308,0.86238,0.86289,107200000.0
2006-02-23 12:55:00,0.86295,0.86299,0.86196,0.86237,120000000.0
2006-02-23 13:00:00,0.86247,0.86289,0.86247,0.86267,102400000.0
2006-02-23 13:05:00,0.86262,0.86291,0.86262,0.86268,131000000.0
2006-02-23 13:10:00,0.86265,0.8627,0.86219,0.8622,115600000.0
2006-02-23 13:15:00,0.86221,0.86241,0.86191,0.86241,243600000.0
2006-02-23 13:20:00,0.86262,0.8628,0.86235,0.86239,157000000.0
2006-02-23 13:25:00,0.86246,0.8627,0.86215,0.86222,190400000.0
2006-02-23 13:30:00,0.86226,0.86236,0.86194,0.86228,107200000.0
2006-02-23 13:35:00,0.86223,0.86249,0.86195,0.8623,91200000.0
2006-02-23 13:40:00,0.8622,0.86242,0.86219,0.86219,157200000.0
2006-02-23 13:45:00,0.86229,0.86253,0.86224,0.86228,112000000.0
2006-02-23 13:50:00,0.86234,0.86268,0.86234,0.8625,102400000.0
2006-02-23 13:55:00,0.8623,0.86269,0.86222,0.86265,163200000.0
2006-02-23 14:00:00,0.86263,0.86287,0.86244,0.86282,120000000.0
2006-02-23 14:05:00,0.86281,0.86302,0.86268,0.86278,122000000.0
2006-02-23 14:10:00,0.86271,0.86274,0.86237,0.86247,88000000.0
2006-02-23 14:15:00,0.86247,0.86304,0.86221,0.86302,110400000.0
2006-02-23 14:20:00,0.86301,0.86301,0.86261,0.86262,97600000.0
2006-02-23 14:25:00,0.86246,0.86262,0.86242,0.86248,81000000.0
2006-02-23 14:30:00,0.86248,0.86313,0.86248,0.86313,53800000.0
2006-02-23 14:35:00,0.8631,0.86321,0.8629,0.86319,73600000.0
2006-02-23 14:40:00,0.86326,0.86331,0.86314,0.86327,62400000.0
2006-02-23 14:45:00,0.86324,0.86332,0.86291,0.86291,57400000.0
2006-02-23 14:50:00,0.86283,0.86283,0.86247,0.86247,56000000.0
2006-02-23 14:55:00,0.86256,0.86275,0.86242,0.86261,59200000.0
2006-02-23 15:00:00,0.86243,0.8628,0.86176,0.86257,67000000.0
2006-02-23 15:05:00,0.86267,0.8627,0.86195,0.86243,70800000.0
2006-02-23 15:10:00,0.86239,0.86273,0.86239,0.86265,53800000.0
2006-02-23 15:15:00,0.86264,0.86287,0.86226,0.8628,64000000.0
2006-02-23 15:20:00,0.86269,0.86273,0.86238,0.86258,72000000.0
2006-02-23 15:25:00,0.86251,0.86264,0.86216,0.8625,65600000.0
2006-02-23 15:30:00,0.86285,0.86298,0.86256,0.86287,58000000.0
2006-02-23 15:35:00,0.86288,0.86319,0.8626,0.86319,68000000.0
2006-02-23 15:40:00,0.86321,0.86332,0.86284,0.86296,67200000.0
2006-02-23 15:45:00,0.86315,0.86328,0.86253,0.86268,72000000.0
2006-02-23 15:50:00,0.86274,0.86285,0.86212,0.86212,70400000.0
2006-02-23 15:55:00,0.86213,0.86269,0.86206,0.86267,70400000.0
2006-02-23 16:00:00,0.86272,0.86288,0.86181,0.86251,66600000.0
2006-02-23 16:05:00,0.86257,0.86257,0.86217,0.86256,71400000.0
2006-02-23 16:10:00,0.86254,0.86263,0.86205,0.86205,69200000.0
2006-02-23 16:15:00,0.862,0.8624,0.8614,0.86192,62800000.0
2006-02-23 16:20:00,0.86203,0.8627,0.86198,0.86227,69000000.0
2006-02-23 16:25:00,0.86227,0.86264,0.8619,0.86255,57600000.0
2006-02-23 16:30:00,0.86262,0.86294,0.86249,0.86258,62400000.0
2006-02-23 16:35:00,0.86248,0.86282,0.86199,0.86262,72000000.0
2006-02-23 16:40:00,0.86272,0.86275,0.86217,0.86234,70400000.0
2006-02-23 16:45:00,0.86239,0.86354,0.86235,0.8635,75600000.0
2006-02-23 16:50:00,0.86341,0.86341,0.86293,0.86315,57600000.0
2006-02-23 16:55:00,0.8632,0.8639,0.86319,0.86371,66000000.0
2006-02-23 17:00:00,0.86351,0.86351,0.86307,0.86328,65600000.0
2006-02-23 17:05:00,0.86325,0.86349,0.8628,0.86346,62400000.0
2006-02-23 17:10:00,0.86335,0.86341,0.86298,0.86316,65600000.0
2006-02-23 17:15:00,0.86315,0.86337,0.86297,0.86326,67000000.0
2006-02-23 17:20:00,0.86334,0.8634,0.8623,0.86259,68800000.0
2006-02-23 17:25:00,0.86255,0.86287,0.86222,0.86282,59200000.0
2006-02-23 17:30:00,0.86292,0.86329,0.8628,0.86287,68800000.0
2006-02-23 17:35:00,0.86276,0.86327,0.86276,0.86322,64000000.0
2006-02-23 17:40:00,0.86354,0.86376,0.86285,0.86285,62400000.0
2006-02-23 17:45:00,0.86281,0.86315,0.86272,0.86298,69800000.0
2006-02-23 17:50:00,0.86304,0.86335,0.8629,0.86291,62400000.0
2006-02-23 17:55:00,0.86288,0.86311,0.86275,0.86311,61200000.0
2006-02-23 18:00:00,0.86321,0.86344,0.86293,0.86312,60800000.0
2006-02-23 18:05:00,0.86317,0.86346,0.863,0.86323,67200000.0
2006-02-23 18:10:00,0.86342,0.86406,0.86338,0.86382,59200000.0
2006-02-23 18:15:00,0.86399,0.86455,0.86399,0.86449,63400000.0
2006-02-23 18:20:00,0.86441,0.86487,0.86432,0.86446,65600000.0
2006-02-23 18:25:00,0.86444,0.86454,0.86322,0.86448,70800000.0
2006-02-23 18:30:00,0.86444,0.86444,0.86418,0.86437,56000000.0
2006-02-23 18:35:00,0.8643,0.8644,0.8641,0.8643,55400000.0
2006-02-23 18:40:00,0.86428,0.86469,0.8641,0.86465,56400000.0
2006-02-23 18:45:00,0.86478,0.86518,0.86453,0.86496,52800000.0
2006-02-23 18:50:00,0.86493,0.86512,0.86395,0.86495,76000000.0
2006-02-23 18:55:00,0.86496,0.86555,0.86496,0.86537,52800000.0
2006-02-23 19:00:00,0.86542,0.86566,0.86537,0.86566,65400000.0
2006-02-23 19:05:00,0.86571,0.86571,0.86471,0.86492,68800000.0
2006-02-23 19:10:00,0.86477,0.86512,0.8646,0.86483,60800000.0
2006-02-23 19:15:00,0.86487,0.86487,0.86372,0.86471,58000000.0
2006-02-23 19:20:00,0.86472,0.86485,0.86454,0.86475,57600000.0
2006-02-23 19:25:00,0.86482,0.86482,0.86446,0.86446,56000000.0
2006-02-23 19:30:00,0.86426,0.86426,0.86384,0.86407,62400000.0
2006-02-23 19:35:00,0.86414,0.86451,0.86383,0.86385,60800000.0
2006-02-23 19:40:00,0.86388,0.8642,0.86378,0.86411,60800000.0
2006-02-23 19:45:00,0.86409,0.86444,0.86397,0.86422,70200000.0
2006-02-23 19:50:00,0.86415,0.8644,0.8641,0.86438,55400000.0
2006-02-23 19:55:00,0.86439,0.86472,0.86408,0.86464,46600000.0
2006-02-23 20:00:00,0.86468,0.8648,0.8644,0.8648,52800000.0
2006-02-23 20:05:00,0.86474,0.86477,0.86438,0.86454,48400000.0
2006-02-23 20:10:00,0.86446,0.86455,0.86445,0.86448,17600000.0
2006-02-23 20:15:00,0.86443,0.86468,0.86443,0.8645,40400000.0
2006-02-23 20:20:00,0.86451,0.86469,0.86449,0.86469,24000000.0
2006-02-23 20:25:00,0.86474,0.86483,0.86467,0.8647,52800000.0
2006-02-23 20:30:00,0.86471,0.86471,0.8642,0.8642,54400000.0
2006-02-23 20:35:00,0.86435,0.86435,0.86409,0.86414,40400000.0
2006-02-23 20:40:00,0.86422,0.86429,0.86413,0.86414,33600000.0
2006-02-23 20:45:00,0.8641,0.86416,0.86383,0.86404,69200000.0
2006-02-23 20:50:00,0.86408,0.86411,0.86395,0.86405,37200000.0
2006-02-23 20:55:00,0.8638,0.86399,0.86354,0.86366,46400000.0
2006-02-23 21:00:00,0.86378,0.86409,0.86378,0.86405,45600000.0
2006-02-23 21:05:00,0.86399,0.86423,0.86394,0.8641,64000000.0
2006-02-23 21:10:00,0.86413,0.86418,0.86401,0.86415,25000000.0
2006-02-23 21:15:00,0.86417,0.86442,0.86406,0.86442,32000000.0
2006-02-23 21:20:00,0.86436,0.86446,0.86418,0.86422,32000000.0
2006-02-23 21:25:00,0.86417,0.86419,0.86385,0.86419,48000000.0
2006-02-23 21:30:00,0.86416,0.8645,0.86414,0.86442,54400000.0
2006-02-23 21:35:00,0.8645,0.8645,0.86411,0.8642,50600000.0
2006-02-23 21:40:00,0.86404,0.86449,0.86403,0.86449,31800000.0
2006-02-23 21:45:00,0.86461,0.86495,0.86457,0.86467,36800000.0
2006-02-23 21:50:00,0.86475,0.86488,0.86468,0.86488,24000000.0
2006-02-23 21:55:00,0.86487,0.8649,0.86482,0.86482,20800000.0
2006-02-23 22:00:00,0.86482,0.86482,0.8646,0.8646,30400000.0
2006-02-23 22:05:00,0.86463,0.86465,0.86455,0.8646,22400000.0
2006-02-23 22:10:00,0.86469,0.86472,0.86467,0.86467,11200000.0
2006-02-23 22:15:00,0.86473,0.865,0.86471,0.86495,36800000.0
2006-02-23 22:20:00,0.8648,0.8649,0.8648,0.8649,16000000.0
2006-02-23 22:25:00,0.86482,0.86504,0.86481,0.86494,61200000.0
2006-02-23 22:30:00,0.86498,0.86502,0.86463,0.86501,30400000.0
2006-02-23 22:35:00,0.86501,0.86516,0.865,0.86503,33600000.0
2006-02-23 22:40:00,0.86513,0.86525,0.86509,0.86519,33600000.0
2006-02-23 22:45:00,0.86521,0.86527,0.86488,0.86513,36800000.0
2006-02-23 22:50:00,0.86516,0.86521,0.86506,0.86517,16000000.0
2006-02-23 22:55:00,0.86523,0.8653,0.86498,0.86501,45200000.0
2006-02-23 23:00:00,0.86499,0.86499,0.86482,0.86498,25600000.0
2006-02-23 23:05:00,0.8649,0.8649,0.8648,0.8648,14400000.0
2006-02-23 23:10:00,0.86488,0.86495,0.86458,0.86461,49600000.0
2006-02-23 23:15:00,0.86462,0.86465,0.86451,0.86455,23400000.0
2006-02-23 23:20:00,0.8645,0.86471,0.8645,0.86466,52800000.0
2006-02-23 23:25:00,0.86467,0.8647,0.86466,0.86466,11200000.0
2006-02-23 23:30:00,0.86461,0.86465,0.86448,0.86461,28800000.0
2006-02-23 23:35:00,0.86461,0.86463,0.86454,0.86463,20800000.0
2006-02-23 23:40:00,0.8646,0.86471,0.86442,0.86471,46200000.0
2006-02-23 23:45:00,0.86467,0.86471,0.86369,0.86462,22400000.0
2006-02-23 23:50:00,0.86469,0.86482,0.86469,0.86482,24000000.0
2006-02-23 23:55:00,0.86489,0.86503,0.8648,0.86489,35200000.0
2006-02-24 00:25:00,0.86501,0.86527,0.86496,0.86527,44800000.0
2006-02-24 00:30:00,0.86536,0.86568,0.86503,0.86506,57000000.0
2006-02-24 00:35:00,0.86494,0.86504,0.8648,0.86483,19200000.0
2006-02-24 00:40:00,0.86485,0.86502,0.86397,0.86483,43200000.0
2006-02-24 00:45:00,0.865,0.86503,0.86452,0.86471,62400000.0
2006-02-24 00:50:00,0.86476,0.86516,0.86474,0.86512,49600000.0
2006-02-24 00:55:00,0.86516,0.86516,0.86474,0.8648,38400000.0
2006-02-24 01:00:00,0.86492,0.86544,0.86477,0.8651,51200000.0
2006-02-24 01:05:00,0.86517,0.86543,0.86516,0.86537,54800000.0
2006-02-24 01:10:00,0.86543,0.86547,0.86521,0.8654,41000000.0
2006-02-24 01:15:00,0.86515,0.86528,0.86507,0.86507,22400000.0
2006-02-24 01:20:00,0.86512,0.86549,0.86505,0.86549,56000000.0
2006-02-24 01:25:00,0.86558,0.86569,0.86509,0.86509,43200000.0
2006-02-24 01:30:00,0.86513,0.86518,0.86406,0.86495,50000000.0
2006-02-24 01:35:00,0.86494,0.86547,0.86437,0.86517,54800000.0
2006-02-24 01:40:00,0.86514,0.86557,0.86512,0.86554,43600000.0
2006-02-24 01:45:00,0.86549,0.86549,0.8652,0.86549,76800000.0
2006-02-24 01:50:00,0.86552,0.86581,0.86538,0.86572,51200000.0
2006-02-24 01:55:00,0.86564,0.86579,0.86533,0.86533,61800000.0
2006-02-24 02:00:00,0.86516,0.86531,0.86508,0.86524,42000000.0
2006-02-24 02:05:00,0.8652,0.86582,0.86489,0.86558,67200000.0
2006-02-24 02:10:00,0.86556,0.86575,0.86538,0.86575,67000000.0
2006-02-24 02:15:00,0.86577,0.86586,0.86538,0.86554,64400000.0
2006-02-24 02:20:00,0.86548,0.86548,0.86488,0.86491,62400000.0
2006-02-24 02:25:00,0.86484,0.86486,0.86436,0.86477,56000000.0
2006-02-24 02:30:00,0.8649,0.86513,0.86467,0.86513,48000000.0
2006-02-24 02:35:00,0.86515,0.86529,0.86497,0.86508,52200000.0
2006-02-24 02:40:00,0.86514,0.86514,0.86439,0.86445,53800000.0
2006-02-24 02:45:00,0.86443,0.86452,0.86427,0.86447,44200000.0
2006-02-24 02:50:00,0.86453,0.86489,0.86452,0.86482,51200000.0
2006-02-24 02:55:00,0.86473,0.86501,0.86468,0.86473,57600000.0
2006-02-24 03:00:00,0.86484,0.865,0.86467,0.86483,58000000.0
2006-02-24 03:05:00,0.86487,0.86491,0.86473,0.86488,49000000.0
2006-02-24 03:10:00,0.86499,0.86508,0.86474,0.86487,43200000.0
2006-02-24 03:15:00,0.86491,0.86496,0.8646,0.86484,52200000.0
2006-02-24 03:20:00,0.86485,0.86534,0.86463,0.86507,56400000.0
2006-02-24 03:25:00,0.86505,0.86531,0.86492,0.86503,70400000.0
2006-02-24 03:30:00,0.8651,0.86516,0.8649,0.8651,59600000.0
2006-02-24 03:35:00,0.86484,0.86506,0.86455,0.86485,58600000.0
2006-02-24 03:40:00,0.86478,0.86487,0.86459,0.86473,32000000.0
2006-02-24 03:45:00,0.8648,0.86499,0.86479,0.86493,24000000.0
2006-02-24 03:50:00,0.86491,0.86507,0.86405,0.86479,63400000.0
2006-02-24 03:55:00,0.86492,0.86503,0.86491,0.86494,16000000.0
2006-02-24 04:00:00,0.86492,0.86536,0.86418,0.86531,49600000.0
2006-02-24 04:05:00,0.86529,0.86553,0.86511,0.86523,48000000.0
2006-02-24 04:10:00,0.86514,0.86605,0.86508,0.86601,47400000.0
2006-02-24 04:15:00,0.86615,0.86687,0.86605,0.86682,62800000.0
2006-02-24 04:20:00,0.86674,0.8674,0.8666,0.86734,61800000.0
2006-02-24 04:25:00,0.8673,0.86736,0.86675,0.86692,71800000.0
2006-02-24 04:30:00,0.86706,0.86747,0.86706,0.86732,54800000.0
2006-02-24 04:35:00,0.86726,0.86739,0.86703,0.86703,59000000.0
2006-02-24 04:40:00,0.86696,0.86707,0.86671,0.86689,39800000.0
2006-02-24 04:45:00,0.86686,0.86721,0.86683,0.86683,67200000.0
2006-02-24 04:50:00,0.86687,0.86696,0.86671,0.86673,64000000.0
2006-02-24 04:55:00,0.86676,0.86723,0.86594,0.86719,45200000.0
2006-02-24 05:00:00,0.86723,0.86751,0.86723,0.86737,54800000.0
2006-02-24 05:05:00,0.86743,0.86753,0.86708,0.86721,64400000.0
2006-02-24 05:10:00,0.86716,0.86723,0.86703,0.86703,48400000.0
2006-02-24 05:15:00,0.86683,0.86697,0.86659,0.86697,19200000.0
2006-02-24 05:20:00,0.86709,0.86736,0.86693,0.86694,60800000.0
2006-02-24 05:25:00,0.86693,0.867,0.8667,0.86696,80800000.0
2006-02-24 05:30:00,0.867,0.867,0.86585,0.86585,43200000.0
2006-02-24 05:35:00,0.86679,0.86679,0.86617,0.86627,54200000.0
2006-02-24 05:40:00,0.86625,0.8663,0.86623,0.8663,12800000.0
2006-02-24 05:45:00,0.86637,0.86637,0.86592,0.86617,47200000.0
2006-02-24 05:50:00,0.86617,0.86619,0.86607,0.86613,24000000.0
2006-02-24 05:55:00,0.86618,0.8664,0.86609,0.86636,48000000.0
2006-02-24 06:00:00,0.86635,0.86646,0.86611,0.86635,41600000.0
2006-02-24 06:05:00,0.86636,0.86636,0.86606,0.86624,21800000.0
2006-02-24 06:10:00,0.86609,0.86629,0.86593,0.86608,57600000.0
2006-02-24 06:15:00,0.86625,0.86644,0.86554,0.86644,57600000.0
2006-02-24 06:20:00,0.86652,0.8666,0.86648,0.86655,12800000.0
2006-02-24 06:25:00,0.86661,0.86669,0.86645,0.86649,54400000.0
2006-02-24 06:30:00,0.8667,0.8667,0.86647,0.86654,25600000.0
2006-02-24 06:35:00,0.86646,0.86657,0.86629,0.86653,48000000.0
2006-02-24 06:40:00,0.86654,0.86663,0.86642,0.86663,56000000.0
2006-02-24 06:45:00,0.86669,0.86702,0.86659,0.86689,38400000.0
2006-02-24 06:50:00,0.86702,0.86718,0.86702,0.86718,46800000.0
2006-02-24 06:55:00,0.86715,0.86726,0.86694,0.86721,60200000.0
2006-02-24 07:00:00,0.86709,0.86726,0.86653,0.86721,59600000.0
2006-02-24 07:05:00,0.86702,0.86712,0.86702,0.86712,28800000.0
2006-02-24 07:10:00,0.86715,0.86726,0.86709,0.86726,25600000.0
2006-02-24 07:15:00,0.86717,0.86731,0.86717,0.86723,17600000.0
2006-02-24 07:20:00,0.86717,0.86725,0.86628,0.8672,49600000.0
2006-02-24 07:25:00,0.86708,0.86733,0.86708,0.86722,40400000.0
2006-02-24 07:30:00,0.8672,0.86726,0.86706,0.86706,24000000.0
2006-02-24 07:35:00,0.867,0.8671,0.86693,0.8671,17600000.0
2006-02-24 07:40:00,0.86696,0.86715,0.86684,0.86701,74000000.0
2006-02-24 07:45:00,0.86701,0.86701,0.86655,0.86682,89600000.0
2006-02-24 07:50:00,0.86691,0.86731,0.86691,0.86731,53800000.0
2006-02-24 07:55:00,0.86718,0.86727,0.86634,0.86677,70400000.0
2006-02-24 08:00:00,0.86691,0.86697,0.86671,0.86685,45800000.0
2006-02-24 08:05:00,0.86682,0.86726,0.86681,0.86693,75200000.0
2006-02-24 08:10:00,0.86719,0.86737,0.86699,0.86737,76200000.0
2006-02-24 08:15:00,0.86744,0.86744,0.86718,0.86733,70800000.0
2006-02-24 08:20:00,0.8673,0.86763,0.86712,0.86763,94800000.0
2006-02-24 08:25:00,0.86775,0.86793,0.86754,0.86776,86800000.0
2006-02-24 08:30:00,0.86771,0.86771,0.86748,0.8677,94800000.0
2006-02-24 08:35:00,0.86771,0.86774,0.86748,0.86761,35200000.0
2006-02-24 08:40:00,0.86746,0.86746,0.86724,0.86724,32000000.0
2006-02-24 08:45:00,0.8674,0.86759,0.86732,0.86752,77200000.0
2006-02-24 08:50:00,0.86756,0.86775,0.86748,0.8676,145600000.0
2006-02-24 08:55:00,0.86758,0.86758,0.86735,0.86752,134800000.0
2006-02-24 09:00:00,0.86763,0.86774,0.86746,0.86753,146400000.0
2006-02-24 09:05:00,0.86735,0.86751,0.86717,0.86745,73600000.0
2006-02-24 09:10:00,0.86721,0.86727,0.86601,0.86693,86400000.0
2006-02-24 09:15:00,0.86695,0.86709,0.86672,0.86708,166800000.0
2006-02-24 09:20:00,0.867,0.86725,0.86696,0.8671,163400000.0
2006-02-24 09:25:00,0.86707,0.86732,0.86679,0.86686,208000000.0
2006-02-24 09:30:00,0.8669,0.86698,0.86669,0.86676,146800000.0
2006-02-24 09:35:00,0.86665,0.86724,0.86665,0.86705,231400000.0
2006-02-24 09:40:00,0.86701,0.86731,0.86671,0.86727,158800000.0
2006-02-24 09:45:00,0.86721,0.86721,0.86673,0.86673,131800000.0
2006-02-24 09:50:00,0.86672,0.86672,0.86619,0.86634,280000000.0
2006-02-24 09:55:00,0.86642,0.86662,0.86545,0.86626,237600000.0
2006-02-24 10:00:00,0.8663,0.86667,0.86627,0.86654,267600000.0
2006-02-24 10:05:00,0.86664,0.86702,0.86664,0.86694,261200000.0
2006-02-24 10:10:00,0.86696,0.86737,0.86583,0.86714,212800000.0
2006-02-24 10:15:00,0.86702,0.86702,0.86667,0.86677,227200000.0
2006-02-24 10:20:00,0.86692,0.86712,0.86662,0.8669,202400000.0
2006-02-24 10:25:00,0.86673,0.86721,0.86666,0.86686,271200000.0
2006-02-24 10:30:00,0.86684,0.86727,0.86679,0.86722,200800000.0
2006-02-24 10:35:00,0.86746,0.86804,0.86706,0.86706,102200000.0
2006-02-24 10:40:00,0.86704,0.86742,0.86702,0.86726,91000000.0
2006-02-24 10:45:00,0.86732,0.86742,0.86697,0.86736,145200000.0
2006-02-24 10:50:00,0.86737,0.86737,0.86682,0.86686,149800000.0
2006-02-24 10:55:00,0.86681,0.86681,0.86632,0.86647,196600000.0
2006-02-24 11:00:00,0.86652,0.86656,0.86637,0.86646,156800000.0
2006-02-24 11:05:00,0.86643,0.86661,0.86643,0.86647,158800000.0
2006-02-24 11:10:00,0.86652,0.8671,0.86652,0.86705,237200000.0
2006-02-24 11:15:00,0.86697,0.86733,0.86675,0.86714,62400000.0
2006-02-24 11:20:00,0.86742,0.86754,0.86666,0.86684,224200000.0
2006-02-24 11:25:00,0.86688,0.86688,0.8667,0.86676,118400000.0
2006-02-24 11:30:00,0.86674,0.86674,0.86617,0.86627,171800000.0
2006-02-24 11:35:00,0.86629,0.86642,0.86611,0.86618,205600000.0
2006-02-24 11:40:00,0.86621,0.86648,0.86602,0.86643,169600000.0
2006-02-24 11:45:00,0.86642,0.86674,0.86636,0.86674,171200000.0
2006-02-24 11:50:00,0.86687,0.86712,0.86687,0.867,169800000.0
2006-02-24 11:55:00,0.86706,0.86797,0.86706,0.86769,239600000.0
2006-02-24 12:00:00,0.86768,0.86821,0.86768,0.86783,143400000.0
2006-02-24 12:05:00,0.86778,0.86842,0.8677,0.86812,92200000.0
2006-02-24 12:10:00,0.86808,0.86818,0.86787,0.86787,124800000.0
2006-02-24 12:15:00,0.86798,0.8681,0.86786,0.86792,207200000.0
2006-02-24 12:20:00,0.868,0.86806,0.86766,0.86766,182600000.0
2006-02-24 12:25:00,0.86763,0.86922,0.86749,0.86791,251600000.0
2006-02-24 12:30:00,0.8689,0.86903,0.86792,0.8685,192400000.0
2006-02-24 12:35:00,0.86845,0.86862,0.86824,0.86852,164200000.0
2006-02-24 12:40:00,0.86847,0.86862,0.86825,0.86846,85200000.0
2006-02-24 12:45:00,0.86846,0.8685,0.86828,0.86828,205800000.0
2006-02-24 12:50:00,0.86839,0.86902,0.86778,0.86875,107000000.0
2006-02-24 12:55:00,0.86857,0.86915,0.86855,0.86881,109600000.0
2006-02-24 13:00:00,0.86897,0.86982,0.86897,0.86975,102400000.0
2006-02-24 13:05:00,0.86974,0.87021,0.8697,0.87021,132800000.0
2006-02-24 13:10:00,0.8702,0.87117,0.8702,0.87087,114600000.0
2006-02-24 13:15:00,0.87083,0.87083,0.87014,0.87066,243600000.0
2006-02-24 13:20:00,0.87097,0.8714,0.8695,0.86953,157800000.0
2006-02-24 13:25:00,0.86935,0.86954,0.86912,0.86954,190000000.0
2006-02-24 13:30:00,0.86964,0.86975,0.8694,0.86948,107600000.0
2006-02-24 13:35:00,0.86963,0.86967,0.86857,0.8688,135600000.0
2006-02-24 13:40:00,0.86882,0.86912,0.86866,0.86889,157600000.0
2006-02-24 13:45:00,0.86887,0.86938,0.86873,0.86938,111400000.0
2006-02-24 13:50:00,0.86946,0.8699,0.86946,0.8699,101800000.0
2006-02-24 13:55:00,0.86986,0.86993,0.86945,0.86952,162600000.0
2006-02-24 14:00:00,0.86934,0.86935,0.86905,0.86918,120000000.0
2006-02-24 14:05:00,0.86937,0.86946,0.86913,0.8694,122600000.0
2006-02-24 14:10:00,0.86942,0.86942,0.86892,0.86904,122000000.0
2006-02-24 14:15:00,0.86901,0.86931,0.8689,0.86922,110200000.0
2006-02-24 14:20:00,0.86927,0.86941,0.86927,0.86934,97000000.0
2006-02-24 14:25:00,0.86925,0.86976,0.86912,0.86974,86800000.0
2006-02-24 14:30:00,0.86974,0.86994,0.86961,0.86972,65400000.0
2006-02-24 14:35:00,0.86971,0.87006,0.86961,0.86995,59200000.0
2006-02-24 14:40:00,0.86979,0.87011,0.86974,0.86983,61800000.0
2006-02-24 14:45:00,0.8698,0.86984,0.86954,0.86962,57600000.0
2006-02-24 14:50:00,0.86961,0.8698,0.86945,0.86945,67200000.0
2006-02-24 14:55:00,0.86954,0.86976,0.86946,0.86969,58600000.0
2006-02-24 15:00:00,0.86971,0.86976,0.86838,0.86954,67000000.0
2006-02-24 15:05:00,0.8696,0.8696,0.86884,0.86944,41600000.0
2006-02-24 15:10:00,0.86921,0.86921,0.86849,0.86911,51200000.0
2006-02-24 15:15:00,0.86917,0.86967,0.86906,0.86967,63400000.0
2006-02-24 15:20:00,0.86981,0.86985,0.86899,0.86934,67600000.0
2006-02-24 15:25:00,0.86934,0.86948,0.86908,0.86929,65000000.0
2006-02-24 15:30:00,0.86879,0.87014,0.86879,0.86971,57600000.0
2006-02-24 15:35:00,0.86962,0.87004,0.86941,0.8697,67800000.0
2006-02-24 15:40:00,0.8699,0.87005,0.86956,0.86989,67200000.0
2006-02-24 15:45:00,0.87012,0.87073,0.87012,0.8705,72400000.0
2006-02-24 15:50:00,0.8706,0.87061,0.86998,0.86998,70800000.0
2006-02-24 15:55:00,0.8701,0.87017,0.86958,0.86963,70400000.0
2006-02-24 16:00:00,0.86964,0.87024,0.86912,0.86995,67200000.0
2006-02-24 16:05:00,0.87017,0.87035,0.87003,0.87034,71200000.0
2006-02-24 16:10:00,0.87022,0.87022,0.86916,0.87,57000000.0
2006-02-24 16:15:00,0.87003,0.87003,0.86901,0.86994,62200000.0
2006-02-24 16:20:00,0.86991,0.86996,0.86924,0.86962,68800000.0
2006-02-24 16:25:00,0.86967,0.86973,0.86942,0.86973,57600000.0
2006-02-24 16:30:00,0.86971,0.86987,0.86949,0.86987,62400000.0
2006-02-24 16:35:00,0.87012,0.8702,0.86924,0.86975,72000000.0
2006-02-24 16:40:00,0.8697,0.86983,0.86928,0.86962,70800000.0
2006-02-24 16:45:00,0.86957,0.86992,0.86957,0.86985,76800000.0
2006-02-24 16:50:00,0.86983,0.87086,0.86981,0.87061,44200000.0
2006-02-24 16:55:00,0.87049,0.87056,0.8701,0.87042,65600000.0
2006-02-24 17:00:00,0.87043,0.87061,0.87008,0.87054,65000000.0
2006-02-24 17:05:00,0.87047,0.87074,0.87036,0.87056,62400000.0
2006-02-24 17:10:00,0.87051,0.87096,0.87051,0.87088,66000000.0
2006-02-24 17:15:00,0.87091,0.87157,0.87084,0.87126,66600000.0
2006-02-24 17:20:00,0.87119,0.87134,0.87091,0.87134,69200000.0
2006-02-24 17:25:00,0.87145,0.87145,0.87088,0.87091,59200000.0
2006-02-24 17:30:00,0.8709,0.87129,0.8709,0.87121,68800000.0
2006-02-24 17:35:00,0.87111,0.87159,0.87107,0.87113,64000000.0
2006-02-24 17:40:00,0.87116,0.87136,0.87072,0.87072,61800000.0
2006-02-24 17:45:00,0.87066,0.87093,0.87055,0.8706,70400000.0
2006-02-24 17:50:00,0.87058,0.87078,0.87049,0.87063,62400000.0
2006-02-24 17:55:00,0.87062,0.87176,0.87062,0.87176,60800000.0
2006-02-24 18:00:00,0.87169,0.8719,0.87132,0.8716,60200000.0
2006-02-24 18:05:00,0.87156,0.87174,0.87135,0.87146,67200000.0
2006-02-24 18:10:00,0.87148,0.87196,0.87148,0.87184,59200000.0
2006-02-24 18:15:00,0.87197,0.87288,0.8719,0.87288,64400000.0
2006-02-24 18:20:00,0.8728,0.8728,0.87235,0.87254,65600000.0
2006-02-24 18:25:00,0.87247,0.87262,0.87159,0.87204,66000000.0
2006-02-24 18:30:00,0.8718,0.87212,0.87168,0.87191,68600000.0
2006-02-24 18:35:00,0.87194,0.87203,0.87162,0.87165,65600000.0
2006-02-24 18:40:00,0.8716,0.87198,0.87157,0.87169,72000000.0
2006-02-24 18:45:00,0.87172,0.87218,0.8717,0.87218,52800000.0
2006-02-24 18:50:00,0.8721,0.8723,0.87124,0.8721,75600000.0
2006-02-24 18:55:00,0.87221,0.87224,0.87191,0.87214,51200000.0
2006-02-24 19:00:00,0.87208,0.87213,0.87177,0.872,54400000.0
2006-02-24 19:05:00,0.87207,0.87231,0.87194,0.87214,68800000.0
2006-02-24 19:10:00,0.87196,0.87211,0.87175,0.8719,60200000.0
2006-02-24 19:15:00,0.87202,0.87214,0.871,0.87214,57600000.0
2006-02-24 19:20:00,0.87224,0.87272,0.87216,0.87223,47200000.0
2006-02-24 19:25:00,0.87229,0.87252,0.87213,0.87227,56000000.0
2006-02-24 19:30:00,0.87263,0.87272,0.87217,0.87219,46400000.0
2006-02-24 19:35:00,0.87218,0.87231,0.87204,0.87227,60800000.0
2006-02-24 19:40:00,0.8722,0.8722,0.87179,0.87186,61600000.0
2006-02-24 19:45:00,0.87188,0.87195,0.87149,0.87155,54400000.0
2006-02-24 19:50:00,0.87149,0.87197,0.87136,0.87174,68800000.0
2006-02-24 19:55:00,0.87179,0.87184,0.87136,0.87157,58000000.0
2006-02-24 20:00:00,0.87161,0.87171,0.87132,0.87161,70400000.0
2006-02-24 20:05:00,0.87147,0.87181,0.87142,0.87167,43200000.0
2006-02-24 20:10:00,0.87171,0.87176,0.87158,0.87158,59200000.0
2006-02-24 20:15:00,0.87163,0.87207,0.87163,0.87203,52800000.0
2006-02-24 20:20:00,0.87206,0.87213,0.87189,0.87199,35200000.0
2006-02-24 20:25:00,0.87204,0.87204,0.8719,0.87199,12800000.0
2006-02-24 20:30:00,0.87197,0.872,0.8716,0.8716,52800000.0
2006-02-24 20:35:00,0.87189,0.87202,0.8717,0.8717,30400000.0
2006-02-24 20:40:00,0.87187,0.87204,0.87185,0.872,40000000.0
2006-02-24 20:45:00,0.87191,0.87209,0.87191,0.87209,36800000.0
2006-02-24 20:50:00,0.87212,0.87217,0.87197,0.87203,36800000.0
2006-02-24 20:55:00,0.87187,0.87198,0.8716,0.87173,27200000.0
2006-02-24 21:00:00,0.87179,0.87201,0.87177,0.87196,46400000.0
2006-02-24 21:05:00,0.87193,0.87223,0.87193,0.87203,52800000.0
2006-02-24 21:10:00,0.87214,0.87229,0.87148,0.87199,27200000.0
2006-02-24 21:15:00,0.87202,0.87235,0.87195,0.87223,40000000.0
2006-02-24 21:20:00,0.87223,0.87242,0.87223,0.87242,28800000.0
2006-02-24 21:25:00,0.87248,0.8727,0.87211,0.8724,43200000.0
2006-02-24 21:30:00,0.87233,0.87234,0.87181,0.87185,53800000.0
2006-02-24 21:35:00,0.8718,0.87186,0.87172,0.87179,27200000.0
2006-02-24 21:40:00,0.8718,0.87184,0.87177,0.87184,22400000.0
2006-02-24 21:45:00,0.87183,0.87183,0.87142,0.87154,49600000.0
2006-02-24 21:50:00,0.8716,0.87204,0.87158,0.87204,46400000.0
2006-02-24 21:55:00,0.87206,0.87244,0.87194,0.87244,57600000.0
2006-02-24 22:00:00,0.87241,0.87244,0.87228,0.87228,51200000.0
2006-02-24 22:05:00,0.87226,0.87236,0.87224,0.87236,27200000.0
2006-02-24 22:10:00,0.87236,0.8725,0.87224,0.87249,60200000.0
2006-02-24 22:15:00,0.87249,0.87252,0.87216,0.87247,34600000.0
2006-02-24 22:20:00,0.87247,0.87251,0.87225,0.87235,43200000.0
2006-02-24 22:25:00,0.87235,0.87251,0.87228,0.87251,61200000.0
2006-02-24 22:30:00,0.87248,0.87249,0.87235,0.87241,30800000.0
2006-02-24 22:35:00,0.87238,0.87243,0.87231,0.87231,22800000.0
2006-02-24 22:40:00,0.87244,0.87251,0.87237,0.87251,22400000.0
2006-02-24 22:45:00,0.8725,0.87269,0.87235,0.87254,52800000.0
2006-02-24 22:50:00,0.87255,0.87265,0.87249,0.87264,28200000.0
2006-02-24 22:55:00,0.87259,0.87276,0.8725,0.87276,62800000.0
2006-02-24 23:00:00,0.87286,0.87296,0.87276,0.87276,37200000.0
2006-02-24 23:05:00,0.87284,0.87286,0.87252,0.87258,45800000.0
2006-02-24 23:10:00,0.87258,0.87258,0.87242,0.87243,20800000.0
2006-02-24 23:15:00,0.8724,0.87243,0.87233,0.8724,12800000.0
2006-02-24 23:20:00,0.87253,0.87258,0.87227,0.87246,48400000.0
2006-02-24 23:25:00,0.87244,0.87244,0.87233,0.87233,24000000.0
2006-02-24 23:30:00,0.87224,0.87236,0.87218,0.87228,41000000.0
2006-02-24 23:35:00,0.87226,0.87231,0.87222,0.87226,16400000.0
2006-02-24 23:40:00,0.87223,0.87223,0.87187,0.87207,46400000.0
2006-02-24 23:45:00,0.87198,0.87221,0.87115,0.87213,46400000.0
2006-02-24 23:50:00,0.87204,0.87219,0.87201,0.87209,43600000.0
2006-02-24 23:55:00,0.87217,0.87217,0.8721,0.87213,12800000.0
2006-02-27 00:10:00,0.87069,0.87069,0.86667,0.86684,43200000.0
2006-02-27 00:15:00,0.86681,0.86691,0.8661,0.86691,61200000.0
2006-02-27 00:20:00,0.86701,0.86701,0.86617,0.86621,53200000.0
2006-02-27 00:25:00,0.8663,0.8663,0.86594,0.8662,38800000.0
2006-02-27 00:30:00,0.86618,0.8664,0.86616,0.8664,45200000.0
2006-02-27 00:35:00,0.86644,0.86668,0.8664,0.8664,39200000.0
2006-02-27 00:40:00,0.86649,0.86667,0.86565,0.86565,16000000.0
2006-02-27 00:45:00,0.86655,0.86655,0.86589,0.86589,50600000.0
2006-02-27 00:50:00,0.8659,0.86622,0.86576,0.86615,49600000.0
2006-02-27 00:55:00,0.86624,0.86624,0.86578,0.8661,67200000.0
2006-02-27 01:00:00,0.86617,0.86635,0.86564,0.86614,50600000.0
2006-02-27 01:05:00,0.86624,0.86667,0.86608,0.86659,60800000.0
2006-02-27 01:10:00,0.86669,0.8674,0.86662,0.86723,53600000.0
2006-02-27 01:15:00,0.8672,0.86799,0.86711,0.86799,57600000.0
2006-02-27 01:20:00,0.86798,0.86846,0.8677,0.86846,65600000.0
2006-02-27 01:25:00,0.86839,0.86851,0.86817,0.86832,56000000.0
2006-02-27 01:30:00,0.86831,0.86872,0.8675,0.86851,59200000.0
2006-02-27 01:35:00,0.86851,0.86864,0.86716,0.86852,54200000.0
2006-02-27 01:40:00,0.86851,0.8686,0.86824,0.8686,64000000.0
2006-02-27 01:45:00,0.86868,0.86891,0.86857,0.86879,76200000.0
2006-02-27 01:50:00,0.86877,0.86929,0.86865,0.869,59400000.0
2006-02-27 01:55:00,0.86863,0.86872,0.86836,0.86842,51200000.0
2006-02-27 02:00:00,0.86842,0.86858,0.86811,0.86845,52200000.0
2006-02-27 02:05:00,0.86846,0.86872,0.86815,0.86872,67600000.0
2006-02-27 02:10:00,0.86868,0.8691,0.86856,0.86893,66000000.0
2006-02-27 02:15:00,0.86889,0.86892,0.86853,0.86877,64000000.0
2006-02-27 02:20:00,0.86861,0.86888,0.86857,0.86888,65600000.0
2006-02-27 02:25:00,0.8689,0.86919,0.86869,0.86869,61800000.0
2006-02-27 02:30:00,0.8687,0.8687,0.86829,0.8686,38400000.0
2006-02-27 02:35:00,0.86859,0.86911,0.8685,0.86911,53800000.0
2006-02-27 02:40:00,0.86908,0.86936,0.86885,0.86936,64400000.0
2006-02-27 02:45:00,0.86924,0.86951,0.86924,0.86947,60800000.0
2006-02-27 02:50:00,0.86949,0.86949,0.86902,0.86925,59200000.0
2006-02-27 02:55:00,0.86939,0.86939,0.86862,0.86866,67200000.0
2006-02-27 03:00:00,0.86852,0.86899,0.86823,0.86899,57600000.0
2006-02-27 03:05:00,0.86893,0.86896,0.86823,0.86833,61200000.0
2006-02-27 03:10:00,0.86833,0.8686,0.86833,0.86843,43200000.0
2006-02-27 03:15:00,0.86832,0.8687,0.86832,0.86858,52800000.0
2006-02-27 03:20:00,0.86858,0.86865,0.86843,0.8686,43200000.0
2006-02-27 03:25:00,0.8686,0.86888,0.86858,0.86859,43200000.0
2006-02-27 03:30:00,0.86867,0.86893,0.86851,0.8687,56000000.0
2006-02-27 03:35:00,0.86848,0.86879,0.86846,0.86864,60200000.0
2006-02-27 03:40:00,0.86859,0.86879,0.86851,0.86864,57600000.0
2006-02-27 03:45:00,0.8686,0.86881,0.8683,0.86878,40000000.0
2006-02-27 03:50:00,0.86854,0.86884,0.86808,0.86863,64000000.0
2006-02-27 03:55:00,0.8685,0.86859,0.86801,0.86801,56000000.0
2006-02-27 04:00:00,0.86813,0.86893,0.86772,0.86891,49600000.0
2006-02-27 04:05:00,0.86896,0.8692,0.86881,0.86895,39400000.0
2006-02-27 04:10:00,0.86885,0.86925,0.86868,0.86925,65000000.0
2006-02-27 04:15:00,0.86912,0.86918,0.86884,0.86918,63200000.0
2006-02-27 04:20:00,0.86907,0.86907,0.86877,0.86899,63200000.0
2006-02-27 04:25:00,0.86889,0.86889,0.86852,0.86872,72000000.0
2006-02-27 04:30:00,0.86886,0.86903,0.86871,0.86871,51200000.0
2006-02-27 04:35:00,0.8686,0.86884,0.86855,0.86884,58600000.0
2006-02-27 04:40:00,0.86872,0.86894,0.86859,0.86884,44800000.0
2006-02-27 04:45:00,0.86872,0.8688,0.8684,0.86871,55400000.0
2006-02-27 04:50:00,0.86878,0.86878,0.86835,0.86841,38400000.0
2006-02-27 04:55:00,0.86841,0.86856,0.86753,0.86847,53200000.0
2006-02-27 05:00:00,0.86847,0.86851,0.8681,0.86843,66000000.0
2006-02-27 05:05:00,0.86847,0.86847,0.86818,0.86837,64400000.0
2006-02-27 05:10:00,0.8683,0.86868,0.86815,0.86856,56000000.0
2006-02-27 05:15:00,0.86859,0.86859,0.86816,0.86846,42600000.0
2006-02-27 05:20:00,0.86848,0.86856,0.86827,0.86848,43600000.0
2006-02-27 05:25:00,0.86854,0.86883,0.86843,0.86861,73600000.0
2006-02-27 05:30:00,0.86845,0.86853,0.86836,0.86848,20800000.0
2006-02-27 05:35:00,0.86841,0.86871,0.86829,0.8686,43200000.0
2006-02-27 05:40:00,0.8687,0.8687,0.86841,0.86854,35200000.0
2006-02-27 05:45:00,0.86855,0.86866,0.86833,0.86866,53800000.0
2006-02-27 05:50:00,0.86855,0.8686,0.86827,0.86832,40400000.0
2006-02-27 05:55:00,0.86839,0.86845,0.86839,0.86839,9600000.0
2006-02-27 06:00:00,0.86839,0.86846,0.86803,0.86812,51200000.0
2006-02-27 06:05:00,0.86814,0.86818,0.86796,0.86815,27200000.0
2006-02-27 06:10:00,0.8682,0.86822,0.86742,0.86751,47400000.0
2006-02-27 06:15:00,0.86746,0.86776,0.86736,0.86776,46800000.0
2006-02-27 06:20:00,0.86786,0.86794,0.8678,0.86791,46400000.0
2006-02-27 06:25:00,0.86793,0.86794,0.8675,0.8675,45800000.0
2006-02-27 06:30:00,0.86755,0.86763,0.86721,0.8674,47400000.0
2006-02-27 06:35:00,0.86742,0.86744,0.86672,0.86685,48000000.0
2006-02-27 06:40:00,0.86671,0.86674,0.86645,0.86661,58000000.0
2006-02-27 06:45:00,0.8668,0.86689,0.86666,0.86677,57600000.0
2006-02-27 06:50:00,0.86683,0.86693,0.86674,0.86674,45600000.0
2006-02-27 06:55:00,0.86673,0.86676,0.866,0.8663,61200000.0
2006-02-27 07:00:00,0.86635,0.86664,0.86596,0.86658,46600000.0
2006-02-27 07:05:00,0.86664,0.86754,0.86664,0.8675,65600000.0
2006-02-27 07:10:00,0.86748,0.86828,0.86734,0.86813,64400000.0
2006-02-27 07:15:00,0.86798,0.86851,0.86796,0.86848,52800000.0
2006-02-27 07:20:00,0.86843,0.8685,0.86754,0.86842,64000000.0
2006-02-27 07:25:00,0.86825,0.86847,0.8682,0.86821,57600000.0
2006-02-27 07:30:00,0.86818,0.86821,0.86799,0.86809,32000000.0
2006-02-27 07:35:00,0.86818,0.8682,0.86772,0.86783,40400000.0
2006-02-27 07:40:00,0.86783,0.86788,0.86761,0.86781,74000000.0
2006-02-27 07:45:00,0.8679,0.86805,0.86751,0.86756,89400000.0
2006-02-27 07:50:00,0.86765,0.86777,0.86757,0.8677,38800000.0
2006-02-27 07:55:00,0.86766,0.86768,0.86716,0.86753,51600000.0
2006-02-27 08:00:00,0.86765,0.86775,0.86759,0.86774,59200000.0
2006-02-27 08:05:00,0.86774,0.86785,0.86755,0.8676,75000000.0
2006-02-27 08:10:00,0.86767,0.86825,0.86767,0.86825,94200000.0
2006-02-27 08:15:00,0.86818,0.86824,0.86787,0.86816,83200000.0
2006-02-27 08:20:00,0.86812,0.86854,0.86806,0.86854,93200000.0
2006-02-27 08:25:00,0.8685,0.86865,0.86827,0.86842,73600000.0
2006-02-27 08:30:00,0.86817,0.86823,0.86754,0.86757,94400000.0
2006-02-27 08:35:00,0.86754,0.86788,0.86737,0.86774,110200000.0
2006-02-27 08:40:00,0.86761,0.86769,0.86743,0.86766,83200000.0
2006-02-27 08:45:00,0.86757,0.86767,0.86743,0.86762,81600000.0
2006-02-27 08:50:00,0.86778,0.86829,0.86771,0.86802,160000000.0
2006-02-27 08:55:00,0.86803,0.86821,0.86788,0.86821,134800000.0
2006-02-27 09:00:00,0.8682,0.86902,0.86808,0.86896,145000000.0
2006-02-27 09:05:00,0.86888,0.86889,0.86838,0.86846,145400000.0
2006-02-27 09:10:00,0.86842,0.86894,0.86794,0.86883,87200000.0
2006-02-27 09:15:00,0.86875,0.8691,0.86874,0.86891,178000000.0
2006-02-27 09:20:00,0.86879,0.86879,0.86848,0.86872,172800000.0
2006-02-27 09:25:00,0.86876,0.86881,0.86857,0.86874,209200000.0
2006-02-27 09:30:00,0.86869,0.86869,0.8679,0.86792,145000000.0
2006-02-27 09:35:00,0.868,0.86801,0.86782,0.86783,230800000.0
2006-02-27 09:40:00,0.86775,0.86795,0.86763,0.86795,158800000.0
2006-02-27 09:45:00,0.86788,0.86818,0.86775,0.86792,131200000.0
2006-02-27 09:50:00,0.86796,0.86878,0.86785,0.86828,123200000.0
2006-02-27 09:55:00,0.86826,0.86833,0.86715,0.86791,236400000.0
2006-02-27 10:00:00,0.86782,0.86795,0.8676,0.86761,266600000.0
2006-02-27 10:05:00,0.86764,0.86779,0.86736,0.86768,260600000.0
2006-02-27 10:10:00,0.86811,0.86846,0.8671,0.86842,220000000.0
2006-02-27 10:15:00,0.86842,0.86868,0.86827,0.86868,225400000.0
2006-02-27 10:20:00,0.86873,0.86875,0.86828,0.86867,201000000.0
2006-02-27 10:25:00,0.86864,0.86864,0.86811,0.86822,370600000.0
2006-02-27 10:30:00,0.8681,0.86821,0.86783,0.86821,200800000.0
2006-02-27 10:35:00,0.8682,0.86823,0.86759,0.86759,102800000.0
2006-02-27 10:40:00,0.86764,0.86788,0.86742,0.86757,102800000.0
2006-02-27 10:45:00,0.86757,0.86798,0.86752,0.86792,145800000.0
2006-02-27 10:50:00,0.8679,0.86871,0.8676,0.8687,81600000.0
2006-02-27 10:55:00,0.86855,0.86874,0.86818,0.86874,196600000.0
2006-02-27 11:00:00,0.8687,0.86881,0.86854,0.86865,197200000.0
2006-02-27 11:05:00,0.86873,0.86899,0.86859,0.86864,139200000.0
2006-02-27 11:10:00,0.86863,0.86879,0.86858,0.86875,236400000.0
2006-02-27 11:15:00,0.8687,0.86885,0.86858,0.86868,54400000.0
2006-02-27 11:20:00,0.8687,0.86887,0.86869,0.86881,223000000.0
2006-02-27 11:25:00,0.86891,0.86896,0.86866,0.86882,171000000.0
2006-02-27 11:30:00,0.86897,0.86922,0.86893,0.86911,138000000.0
2006-02-27 11:35:00,0.86914,0.86914,0.86859,0.86864,207600000.0
2006-02-27 11:40:00,0.86872,0.86901,0.8685,0.8689,169000000.0
2006-02-27 11:45:00,0.86892,0.86895,0.86876,0.86881,170600000.0
2006-02-27 11:50:00,0.86886,0.86913,0.86886,0.86891,168800000.0
2006-02-27 11:55:00,0.86891,0.86913,0.86888,0.86908,238200000.0
2006-02-27 12:00:00,0.86915,0.86921,0.86893,0.86912,144400000.0
2006-02-27 12:05:00,0.86906,0.86951,0.86897,0.86951,82000000.0
2006-02-27 12:10:00,0.86939,0.86973,0.86932,0.86948,85200000.0
2006-02-27 12:15:00,0.86956,0.86973,0.86943,0.86958,206200000.0
2006-02-27 12:20:00,0.86958,0.86966,0.86936,0.8695,169400000.0
2006-02-27 12:25:00,0.86944,0.86977,0.86882,0.86886,251800000.0
2006-02-27 12:30:00,0.86959,0.86961,0.86845,0.86961,192400000.0
2006-02-27 12:35:00,0.86949,0.86976,0.86939,0.8695,165400000.0
2006-02-27 12:40:00,0.86945,0.86954,0.86929,0.86953,101200000.0
2006-02-27 12:45:00,0.86958,0.86985,0.86958,0.86971,132200000.0
2006-02-27 12:50:00,0.86964,0.86964,0.86881,0.86943,68800000.0
2006-02-27 12:55:00,0.86948,0.86971,0.8694,0.86951,111400000.0
2006-02-27 13:00:00,0.86949,0.8696,0.86931,0.8694,102400000.0
2006-02-27 13:05:00,0.8694,0.8694,0.86875,0.86899,132200000.0
2006-02-27 13:10:00,0.86898,0.86929,0.86891,0.86921,115200000.0
2006-02-27 13:15:00,0.86919,0.86944,0.86919,0.86929,190000000.0
2006-02-27 13:20:00,0.86928,0.86933,0.86891,0.86891,105200000.0
2006-02-27 13:25:00,0.86891,0.86928,0.8687,0.8687,178200000.0
2006-02-27 13:30:00,0.86874,0.86884,0.86847,0.86878,107600000.0
2006-02-27 13:35:00,0.86885,0.86912,0.86879,0.86902,137000000.0
2006-02-27 13:40:00,0.86891,0.86891,0.86841,0.86841,77600000.0
2006-02-27 13:45:00,0.86847,0.86848,0.86834,0.86837,77200000.0
2006-02-27 13:50:00,0.86834,0.86861,0.86825,0.8686,102400000.0
2006-02-27 13:55:00,0.86864,0.86869,0.86855,0.86863,163600000.0
2006-02-27 14:00:00,0.86818,0.86849,0.86791,0.86839,120800000.0
2006-02-27 14:05:00,0.86851,0.86882,0.86847,0.86872,80400000.0
2006-02-27 14:10:00,0.86872,0.86882,0.8686,0.8686,104200000.0
2006-02-27 14:15:00,0.86864,0.8691,0.86861,0.86898,97600000.0
2006-02-27 14:20:00,0.86898,0.86965,0.86888,0.86965,124600000.0
2006-02-27 14:25:00,0.86976,0.87028,0.86976,0.87017,100600000.0
2006-02-27 14:30:00,0.87018,0.87056,0.86994,0.87019,66000000.0
2006-02-27 14:35:00,0.8701,0.87025,0.8697,0.86978,74400000.0
2006-02-27 14:40:00,0.86988,0.86988,0.86958,0.8697,36800000.0
2006-02-27 14:45:00,0.86958,0.8697,0.86953,0.86962,24400000.0
2006-02-27 14:50:00,0.86956,0.86993,0.86924,0.86978,67200000.0
2006-02-27 14:55:00,0.86987,0.86987,0.8694,0.86951,59200000.0
2006-02-27 15:00:00,0.86937,0.86948,0.86847,0.86928,67000000.0
2006-02-27 15:05:00,0.86926,0.86938,0.8686,0.86922,71200000.0
2006-02-27 15:10:00,0.86912,0.86917,0.86859,0.86917,51600000.0
2006-02-27 15:15:00,0.86912,0.8694,0.86903,0.86925,63400000.0
2006-02-27 15:20:00,0.8692,0.86958,0.86895,0.86919,72000000.0
2006-02-27 15:25:00,0.8692,0.86935,0.86885,0.86923,65600000.0
2006-02-27 15:30:00,0.86922,0.86983,0.86912,0.86964,57600000.0
2006-02-27 15:35:00,0.86955,0.86965,0.86934,0.86953,52800000.0
2006-02-27 15:40:00,0.86957,0.86966,0.86947,0.86949,38400000.0
2006-02-27 15:45:00,0.86952,0.86952,0.86932,0.86943,56400000.0
2006-02-27 15:50:00,0.86947,0.86981,0.86942,0.86967,41000000.0
2006-02-27 15:55:00,0.86973,0.87021,0.86962,0.87021,70400000.0
2006-02-27 16:00:00,0.87014,0.8707,0.86962,0.87049,52200000.0
2006-02-27 16:05:00,0.87065,0.87151,0.87065,0.87151,71800000.0
2006-02-27 16:10:00,0.87153,0.87196,0.87146,0.87196,68800000.0
2006-02-27 16:15:00,0.87181,0.87201,0.87096,0.87201,62400000.0
2006-02-27 16:20:00,0.87201,0.87216,0.87186,0.87209,68200000.0
2006-02-27 16:25:00,0.87211,0.87233,0.87186,0.87232,57400000.0
2006-02-27 16:30:00,0.87229,0.87243,0.87198,0.87243,62800000.0
2006-02-27 16:35:00,0.87249,0.87249,0.87158,0.87183,72000000.0
2006-02-27 16:40:00,0.87202,0.87212,0.87154,0.87169,54400000.0
2006-02-27 16:45:00,0.87165,0.87171,0.8713,0.87141,59200000.0
2006-02-27 16:50:00,0.87139,0.87169,0.87123,0.87159,44800000.0
2006-02-27 16:55:00,0.87152,0.8719,0.87149,0.87175,65600000.0
2006-02-27 17:00:00,0.87169,0.87229,0.87162,0.87223,65600000.0
2006-02-27 17:05:00,0.8722,0.87226,0.87186,0.87198,63200000.0
2006-02-27 17:10:00,0.87193,0.8722,0.87184,0.87216,65600000.0
2006-02-27 17:15:00,0.87217,0.87226,0.872,0.87204,54400000.0
2006-02-27 17:20:00,0.87194,0.872,0.87173,0.87187,57600000.0
2006-02-27 17:25:00,0.87188,0.87208,0.87176,0.87183,59400000.0
2006-02-27 17:30:00,0.87184,0.87196,0.87162,0.87162,69200000.0
2006-02-27 17:35:00,0.87165,0.87251,0.87165,0.87242,64000000.0
2006-02-27 17:40:00,0.87247,0.8725,0.87175,0.87177,62400000.0
2006-02-27 17:45:00,0.87168,0.87177,0.87143,0.87166,70400000.0
2006-02-27 17:50:00,0.87166,0.87184,0.87154,0.87172,62400000.0
2006-02-27 17:55:00,0.87166,0.87216,0.87158,0.87216,49000000.0
2006-02-27 18:00:00,0.8722,0.87232,0.87189,0.87224,48000000.0
2006-02-27 18:05:00,0.87219,0.87221,0.872,0.87218,56000000.0
2006-02-27 18:10:00,0.87217,0.8726,0.87182,0.8725,48000000.0
2006-02-27 18:15:00,0.87252,0.87277,0.87235,0.87246,48000000.0
2006-02-27 18:20:00,0.87246,0.87306,0.87246,0.87306,65600000.0
2006-02-27 18:25:00,0.87319,0.87334,0.87293,0.87318,54400000.0
2006-02-27 18:30:00,0.87314,0.87314,0.87258,0.8727,68800000.0
2006-02-27 18:35:00,0.87278,0.87286,0.87245,0.87249,56400000.0
2006-02-27 18:40:00,0.87249,0.8727,0.87235,0.87243,72400000.0
2006-02-27 18:45:00,0.87239,0.87287,0.87239,0.87254,52800000.0
2006-02-27 18:50:00,0.87252,0.87253,0.8716,0.872,44800000.0
2006-02-27 18:55:00,0.87201,0.87209,0.87173,0.87204,64200000.0
2006-02-27 19:00:00,0.87209,0.87244,0.87196,0.87244,66000000.0
2006-02-27 19:05:00,0.87234,0.87267,0.87234,0.87249,69200000.0
2006-02-27 19:10:00,0.87234,0.87302,0.87234,0.87259,49600000.0
2006-02-27 19:15:00,0.87262,0.87262,0.87151,0.87236,35200000.0
2006-02-27 19:20:00,0.87231,0.87277,0.8723,0.87246,46400000.0
2006-02-27 19:25:00,0.87256,0.87274,0.87237,0.87241,56400000.0
2006-02-27 19:30:00,0.87218,0.87262,0.87174,0.87247,62400000.0
2006-02-27 19:35:00,0.872,0.87237,0.87194,0.87235,61200000.0
2006-02-27 19:40:00,0.87235,0.87258,0.87186,0.87193,60800000.0
2006-02-27 19:45:00,0.87193,0.87223,0.87184,0.8721,69800000.0
2006-02-27 19:50:00,0.87199,0.87205,0.87169,0.8717,51200000.0
2006-02-27 19:55:00,0.87171,0.87183,0.87134,0.87169,35600000.0
2006-02-27 20:00:00,0.87163,0.87179,0.87105,0.87139,70400000.0
2006-02-27 20:05:00,0.87131,0.87141,0.87116,0.87124,48000000.0
2006-02-27 20:10:00,0.8712,0.87124,0.87087,0.87109,51200000.0
2006-02-27 20:15:00,0.87109,0.87116,0.87065,0.87075,58000000.0
2006-02-27 20:20:00,0.87082,0.87103,0.87065,0.87091,65600000.0
2006-02-27 20:25:00,0.87096,0.87116,0.87096,0.87106,52800000.0
2006-02-27 20:30:00,0.87111,0.87135,0.87099,0.87099,30400000.0
2006-02-27 20:35:00,0.87112,0.87133,0.87109,0.87116,38800000.0
2006-02-27 20:40:00,0.87124,0.87131,0.87109,0.87131,45200000.0
2006-02-27 20:45:00,0.87126,0.87146,0.87123,0.87142,68800000.0
2006-02-27 20:50:00,0.87145,0.87146,0.87122,0.87132,60800000.0
2006-02-27 20:55:00,0.87134,0.87143,0.8713,0.87134,27200000.0
2006-02-27 21:00:00,0.87133,0.87141,0.87127,0.87139,32000000.0
2006-02-27 21:05:00,0.87135,0.8715,0.8713,0.8713,53200000.0
2006-02-27 21:10:00,0.87141,0.87148,0.8713,0.87131,27200000.0
2006-02-27 21:15:00,0.87138,0.87157,0.87138,0.87151,25600000.0
2006-02-27 21:20:00,0.87148,0.87162,0.87137,0.87159,40000000.0
2006-02-27 21:25:00,0.87152,0.87159,0.87152,0.87156,10600000.0
2006-02-27 21:30:00,0.87144,0.87165,0.87125,0.87162,54400000.0
2006-02-27 21:35:00,0.87168,0.87187,0.87156,0.87179,59200000.0
2006-02-27 21:40:00,0.87177,0.87191,0.87169,0.87188,54400000.0
2006-02-27 21:45:00,0.87194,0.8721,0.87192,0.87203,36800000.0
2006-02-27 21:50:00,0.8721,0.87225,0.87202,0.87206,59600000.0
2006-02-27 21:55:00,0.87194,0.87212,0.87185,0.87212,57600000.0
2006-02-27 22:00:00,0.87218,0.8722,0.87206,0.87211,50000000.0
2006-02-27 22:05:00,0.8721,0.8721,0.87198,0.87206,33000000.0
2006-02-27 22:10:00,0.87203,0.87206,0.87196,0.87202,19600000.0
2006-02-27 22:15:00,0.87207,0.87208,0.87176,0.87204,23400000.0
2006-02-27 22:20:00,0.87107,0.8721,0.87107,0.87197,43600000.0
2006-02-27 22:25:00,0.87198,0.87223,0.87198,0.87212,61200000.0
2006-02-27 22:30:00,0.87212,0.87212,0.87197,0.87197,16000000.0
2006-02-27 22:35:00,0.87201,0.87207,0.8719,0.87196,44200000.0
2006-02-27 22:40:00,0.8721,0.87211,0.87202,0.87205,35600000.0
2006-02-27 22:45:00,0.8721,0.87236,0.87182,0.87235,41600000.0
2006-02-27 22:50:00,0.8723,0.87231,0.87212,0.87212,40000000.0
2006-02-27 22:55:00,0.87204,0.8723,0.87197,0.8723,62400000.0
2006-02-27 23:00:00,0.87227,0.87238,0.87208,0.87232,43600000.0
2006-02-27 23:05:00,0.87227,0.87236,0.87219,0.87236,35200000.0
2006-02-27 23:10:00,0.87233,0.87241,0.87223,0.8723,57600000.0
2006-02-27 23:15:00,0.87229,0.87237,0.87229,0.87237,12200000.0
2006-02-27 23:20:00,0.87237,0.87251,0.87219,0.87232,43200000.0
2006-02-27 23:30:00,0.87234,0.87237,0.8723,0.87233,25600000.0
2006-02-27 23:35:00,0.87237,0.87244,0.87233,0.8724,27200000.0
2006-02-27 23:40:00,0.87237,0.87238,0.87225,0.87234,25600000.0
2006-02-27 23:45:00,0.87233,0.87233,0.87219,0.87225,11200000.0
2006-02-27 23:50:00,0.87238,0.87244,0.87237,0.87244,11200000.0
2006-02-27 23:55:00,0.87244,0.8725,0.87223,0.87237,35600000.0
2006-02-28 00:25:00,0.87247,0.8726,0.87247,0.87257,13200000.0
2006-02-28 00:30:00,0.87253,0.87296,0.87226,0.87296,50600000.0
2006-02-28 00:35:00,0.87285,0.87303,0.87269,0.87288,38400000.0
2006-02-28 00:40:00,0.87274,0.87287,0.87183,0.87271,41600000.0
2006-02-28 00:45:00,0.87276,0.87303,0.8726,0.87303,49600000.0
2006-02-28 00:50:00,0.87306,0.87317,0.87298,0.87298,62400000.0
2006-02-28 00:55:00,0.87301,0.87316,0.87295,0.87314,54800000.0
2006-02-28 01:00:00,0.8732,0.87349,0.87307,0.87343,50000000.0
2006-02-28 01:05:00,0.87347,0.87349,0.87313,0.87319,49000000.0
2006-02-28 01:10:00,0.87325,0.87337,0.87315,0.87325,32000000.0
2006-02-28 01:15:00,0.87334,0.87334,0.87304,0.87309,46800000.0
2006-02-28 01:20:00,0.87312,0.87322,0.87303,0.87313,56400000.0
2006-02-28 01:25:00,0.87318,0.87332,0.87311,0.87321,36800000.0
2006-02-28 01:30:00,0.87334,0.8734,0.87239,0.87333,50000000.0
2006-02-28 01:35:00,0.87323,0.87338,0.87295,0.87295,32000000.0
2006-02-28 01:40:00,0.87299,0.87325,0.87289,0.8731,36200000.0
2006-02-28 01:45:00,0.87298,0.87316,0.87298,0.87306,43200000.0
2006-02-28 01:50:00,0.87298,0.87322,0.87269,0.87322,48000000.0
2006-02-28 01:55:00,0.8731,0.87312,0.87284,0.87293,42000000.0
2006-02-28 02:00:00,0.87286,0.87324,0.87277,0.87322,52800000.0
2006-02-28 02:05:00,0.87315,0.87321,0.87284,0.87302,49800000.0
2006-02-28 02:10:00,0.87308,0.87308,0.87293,0.87299,26600000.0
2006-02-28 02:15:00,0.87294,0.87304,0.87265,0.8729,64400000.0
2006-02-28 02:20:00,0.87294,0.87303,0.87288,0.87303,28800000.0
2006-02-28 02:25:00,0.87295,0.87317,0.87285,0.87311,56000000.0
2006-02-28 02:30:00,0.87306,0.87321,0.87276,0.87319,50000000.0
2006-02-28 02:35:00,0.87305,0.87305,0.87221,0.87221,57600000.0
2006-02-28 02:40:00,0.87227,0.87242,0.87223,0.87236,53800000.0
2006-02-28 02:45:00,0.87235,0.87239,0.87222,0.87222,54800000.0
2006-02-28 02:50:00,0.8722,0.87225,0.87185,0.87208,62400000.0
2006-02-28 02:55:00,0.87209,0.8727,0.87205,0.87235,66000000.0
2006-02-28 03:00:00,0.87232,0.87236,0.87221,0.87231,32400000.0
2006-02-28 03:05:00,0.87236,0.87252,0.87229,0.87236,61200000.0
2006-02-28 03:10:00,0.87237,0.87237,0.87203,0.87218,41000000.0
2006-02-28 03:15:00,0.87224,0.87234,0.87206,0.87222,52800000.0
2006-02-28 03:20:00,0.8722,0.87231,0.87211,0.87217,35200000.0
2006-02-28 03:25:00,0.87226,0.87228,0.8721,0.8721,41600000.0
2006-02-28 03:30:00,0.8722,0.87232,0.87203,0.87227,56400000.0
2006-02-28 03:35:00,0.87199,0.87223,0.87185,0.87185,59200000.0
2006-02-28 03:40:00,0.87169,0.87192,0.87167,0.87192,45800000.0
2006-02-28 03:45:00,0.87173,0.87173,0.87122,0.87137,38400000.0
2006-02-28 03:50:00,0.87146,0.87172,0.87088,0.87172,51600000.0
2006-02-28 03:55:00,0.87175,0.87206,0.87161,0.8719,55600000.0
2006-02-28 04:00:00,0.87185,0.87206,0.87106,0.87191,38400000.0
2006-02-28 04:05:00,0.87191,0.87208,0.87183,0.87203,46400000.0
2006-02-28 04:10:00,0.87208,0.87218,0.87192,0.87197,58600000.0
2006-02-28 04:15:00,0.87193,0.87197,0.87166,0.8717,52800000.0
2006-02-28 04:20:00,0.87181,0.87192,0.87159,0.8719,62400000.0
2006-02-28 04:25:00,0.87181,0.87188,0.8716,0.87171,60800000.0
2006-02-28 04:30:00,0.8718,0.87181,0.87128,0.87129,53200000.0
2006-02-28 04:35:00,0.87112,0.87122,0.87086,0.87086,49600000.0
2006-02-28 04:40:00,0.87084,0.87087,0.86986,0.87019,52800000.0
2006-02-28 04:45:00,0.87016,0.87036,0.86982,0.87021,67200000.0
2006-02-28 04:50:00,0.87036,0.87053,0.87019,0.87027,51600000.0
2006-02-28 04:55:00,0.87029,0.87044,0.86941,0.87034,55800000.0
2006-02-28 05:00:00,0.87036,0.8706,0.87015,0.87039,40000000.0
2006-02-28 05:05:00,0.87037,0.87109,0.87036,0.87093,68800000.0
2006-02-28 05:10:00,0.87092,0.87092,0.87046,0.87085,53200000.0
2006-02-28 05:15:00,0.87089,0.87123,0.87077,0.87077,56000000.0
2006-02-28 05:20:00,0.87069,0.8715,0.87058,0.87146,65000000.0
2006-02-28 05:25:00,0.8716,0.8716,0.8711,0.87141,92200000.0
2006-02-28 05:30:00,0.87136,0.87157,0.87124,0.87154,46400000.0
2006-02-28 05:35:00,0.87146,0.87187,0.87143,0.87152,43600000.0
2006-02-28 05:40:00,0.87168,0.87185,0.87161,0.8717,54800000.0
2006-02-28 05:45:00,0.87166,0.87214,0.87162,0.87214,54200000.0
2006-02-28 05:50:00,0.87201,0.87214,0.87188,0.87188,33600000.0
2006-02-28 05:55:00,0.872,0.87209,0.87181,0.87201,51200000.0
2006-02-28 06:00:00,0.87201,0.87219,0.87201,0.87218,40000000.0
2006-02-28 06:05:00,0.87224,0.87249,0.87196,0.87245,56400000.0
2006-02-28 06:10:00,0.87239,0.87245,0.87194,0.872,61200000.0
2006-02-28 06:15:00,0.87205,0.87234,0.87199,0.87218,64000000.0
2006-02-28 06:20:00,0.87216,0.87248,0.87216,0.87239,35200000.0
2006-02-28 06:25:00,0.87237,0.87255,0.87189,0.8719,54800000.0
2006-02-28 06:30:00,0.87192,0.87221,0.87184,0.87194,38400000.0
2006-02-28 06:35:00,0.87197,0.872,0.8715,0.87171,59200000.0
2006-02-28 06:40:00,0.87168,0.87207,0.87166,0.87182,72000000.0
2006-02-28 06:45:00,0.87177,0.87181,0.87149,0.87181,46800000.0
2006-02-28 06:50:00,0.87179,0.87225,0.87172,0.87208,44200000.0
2006-02-28 06:55:00,0.87182,0.87222,0.87173,0.87204,51200000.0
2006-02-28 07:00:00,0.87216,0.87222,0.87151,0.87189,26600000.0
2006-02-28 07:05:00,0.87172,0.87237,0.87172,0.87233,65600000.0
2006-02-28 07:10:00,0.87228,0.87229,0.87196,0.87203,53200000.0
2006-02-28 07:15:00,0.87199,0.87224,0.87192,0.87222,35000000.0
2006-02-28 07:20:00,0.87219,0.8723,0.87211,0.8723,37200000.0
2006-02-28 07:25:00,0.87227,0.87227,0.87195,0.87195,45800000.0
2006-02-28 07:30:00,0.87203,0.87208,0.87186,0.87194,34600000.0
2006-02-28 07:35:00,0.87196,0.87196,0.8715,0.87159,73600000.0
2006-02-28 07:40:00,0.87159,0.87164,0.87135,0.87147,38400000.0
2006-02-28 07:45:00,0.87153,0.87167,0.87142,0.87143,89600000.0
2006-02-28 07:50:00,0.87145,0.87153,0.87108,0.87153,56400000.0
2006-02-28 07:55:00,0.87155,0.87155,0.87106,0.87129,52800000.0
2006-02-28 08:00:00,0.87122,0.87139,0.87098,0.87139,59600000.0
2006-02-28 08:05:00,0.87142,0.87151,0.87122,0.8715,64000000.0
2006-02-28 08:10:00,0.87164,0.87169,0.87136,0.87163,82000000.0
2006-02-28 08:15:00,0.87184,0.87214,0.87161,0.87192,83000000.0
2006-02-28 08:20:00,0.87188,0.87205,0.87158,0.87166,94400000.0
2006-02-28 08:25:00,0.8717,0.87187,0.87161,0.87187,62400000.0
2006-02-28 08:30:00,0.87186,0.872,0.87162,0.87186,93800000.0
2006-02-28 08:35:00,0.87189,0.87201,0.8717,0.87181,91200000.0
2006-02-28 08:40:00,0.87171,0.87213,0.87158,0.87212,83200000.0
2006-02-28 08:45:00,0.87208,0.87215,0.87197,0.8721,89600000.0
2006-02-28 08:50:00,0.8721,0.87234,0.87198,0.87234,150400000.0
2006-02-28 08:55:00,0.87243,0.87243,0.87228,0.87239,81600000.0
2006-02-28 09:00:00,0.87222,0.87235,0.87173,0.87176,146000000.0
2006-02-28 09:05:00,0.87189,0.87217,0.87136,0.87192,144200000.0
2006-02-28 09:10:00,0.87195,0.87209,0.87113,0.87206,44800000.0
2006-02-28 09:15:00,0.87211,0.87271,0.87211,0.8727,177600000.0
2006-02-28 09:20:00,0.87264,0.87292,0.87255,0.87255,173400000.0
2006-02-28 09:25:00,0.87253,0.87258,0.87231,0.87243,208400000.0
2006-02-28 09:30:00,0.87239,0.87239,0.87199,0.87213,145400000.0
2006-02-28 09:35:00,0.87189,0.8719,0.87151,0.87163,158400000.0
2006-02-28 09:40:00,0.87161,0.87171,0.87144,0.87156,158600000.0
2006-02-28 09:45:00,0.87159,0.87169,0.87138,0.87148,116800000.0
2006-02-28 09:50:00,0.87165,0.87165,0.87116,0.87121,279800000.0
2006-02-28 09:55:00,0.87139,0.87139,0.86987,0.87067,236200000.0
2006-02-28 10:00:00,0.87067,0.8711,0.87042,0.87043,267200000.0
2006-02-28 10:05:00,0.87028,0.87036,0.87008,0.87008,258800000.0
2006-02-28 10:10:00,0.87015,0.8704,0.86911,0.87035,214000000.0
2006-02-28 10:15:00,0.87014,0.87014,0.86967,0.86968,228000000.0
2006-02-28 10:20:00,0.86958,0.86972,0.86948,0.86969,150200000.0
2006-02-28 10:25:00,0.86971,0.86999,0.86967,0.86993,310400000.0
2006-02-28 10:30:00,0.86991,0.86991,0.86899,0.86899,200200000.0
2006-02-28 10:35:00,0.86905,0.86972,0.869,0.86972,102400000.0
2006-02-28 10:40:00,0.86984,0.87007,0.86965,0.86974,72400000.0
2006-02-28 10:45:00,0.8698,0.87012,0.86979,0.86979,146000000.0
2006-02-28 10:50:00,0.86981,0.86993,0.86932,0.86954,151600000.0
2006-02-28 10:55:00,0.86952,0.86998,0.86936,0.86976,196600000.0
2006-02-28 11:00:00,0.86978,0.86992,0.86969,0.86969,195000000.0
2006-02-28 11:05:00,0.86982,0.86982,0.86933,0.86937,159200000.0
2006-02-28 11:10:00,0.86931,0.86953,0.8693,0.86953,236400000.0
2006-02-28 11:15:00,0.86942,0.86942,0.86905,0.8692,62400000.0
2006-02-28 11:20:00,0.86931,0.86935,0.86911,0.86923,216800000.0
2006-02-28 11:25:00,0.86925,0.86935,0.8691,0.86918,161000000.0
2006-02-28 11:30:00,0.86923,0.86945,0.86912,0.86912,171600000.0
2006-02-28 11:35:00,0.8691,0.86929,0.86902,0.86918,206200000.0
2006-02-28 11:40:00,0.8691,0.86935,0.8691,0.86935,169600000.0
2006-02-28 11:45:00,0.86927,0.86937,0.8692,0.86927,111400000.0
2006-02-28 11:50:00,0.8692,0.86925,0.8691,0.86914,135200000.0
2006-02-28 11:55:00,0.86924,0.86952,0.8692,0.86945,238600000.0
2006-02-28 12:00:00,0.86936,0.86984,0.86936,0.86954,143400000.0
2006-02-28 12:05:00,0.86948,0.86948,0.86919,0.86927,92800000.0
2006-02-28 12:10:00,0.86926,0.86931,0.86865,0.86865,124800000.0
2006-02-28 12:15:00,0.86877,0.86928,0.8687,0.86922,207200000.0
2006-02-28 12:20:00,0.86915,0.86936,0.86908,0.86922,197800000.0
2006-02-28 12:25:00,0.86911,0.86912,0.86739,0.86767,225400000.0
2006-02-28 12:30:00,0.86884,0.86896,0.86784,0.86863,193600000.0
2006-02-28 12:35:00,0.86878,0.86879,0.86835,0.86857,164200000.0
2006-02-28 12:40:00,0.8687,0.86896,0.8687,0.86878,101200000.0
2006-02-28 12:45:00,0.86874,0.86928,0.86861,0.86914,206200000.0
2006-02-28 12:50:00,0.86927,0.86968,0.86862,0.86945,68800000.0
2006-02-28 12:55:00,0.86957,0.87025,0.86954,0.87001,120400000.0
2006-02-28 13:00:00,0.87001,0.87007,0.86925,0.86955,102400000.0
2006-02-28 13:05:00,0.86945,0.86976,0.8694,0.86946,133200000.0
2006-02-28 13:10:00,0.86944,0.86971,0.86941,0.86952,89400000.0
2006-02-28 13:15:00,0.86961,0.86978,0.86952,0.86963,244200000.0
2006-02-28 13:20:00,0.86953,0.86969,0.86932,0.86952,147600000.0
2006-02-28 13:25:00,0.86955,0.87014,0.86955,0.87011,83600000.0
2006-02-28 13:30:00,0.87026,0.87056,0.86989,0.87056,48000000.0
2006-02-28 13:35:00,0.87056,0.87059,0.86989,0.87008,137600000.0
2006-02-28 13:40:00,0.87009,0.87026,0.86994,0.87013,156200000.0
2006-02-28 13:45:00,0.87015,0.87025,0.87011,0.87022,77600000.0
2006-02-28 13:50:00,0.87023,0.87064,0.87021,0.87064,101200000.0
2006-02-28 13:55:00,0.87083,0.87083,0.87041,0.87044,163000000.0
2006-02-28 14:00:00,0.87026,0.87038,0.86988,0.87003,118200000.0
2006-02-28 14:05:00,0.87006,0.87036,0.86999,0.87014,122000000.0
2006-02-28 14:10:00,0.87013,0.8702,0.86997,0.87003,122000000.0
2006-02-28 14:15:00,0.87005,0.87031,0.86996,0.87005,110600000.0
2006-02-28 14:20:00,0.87009,0.87012,0.86972,0.86984,124200000.0
2006-02-28 14:25:00,0.8698,0.86987,0.8696,0.86969,100800000.0
2006-02-28 14:30:00,0.86977,0.86987,0.86971,0.86975,23400000.0
2006-02-28 14:35:00,0.86983,0.86993,0.86963,0.86972,73600000.0
2006-02-28 14:40:00,0.86964,0.86981,0.86957,0.86973,50000000.0
2006-02-28 14:45:00,0.86977,0.86998,0.86975,0.86984,35200000.0
2006-02-28 14:50:00,0.86987,0.86992,0.86979,0.86982,27200000.0
2006-02-28 14:55:00,0.86983,0.8701,0.86965,0.8701,46400000.0
2006-02-28 15:00:00,0.87,0.87006,0.86899,0.86994,67600000.0
2006-02-28 15:05:00,0.87007,0.87025,0.86949,0.87014,70400000.0
2006-02-28 15:10:00,0.87031,0.87032,0.8698,0.86995,43200000.0
2006-02-28 15:15:00,0.86988,0.87011,0.86967,0.87004,63400000.0
2006-02-28 15:20:00,0.86999,0.87023,0.8699,0.86998,51600000.0
2006-02-28 15:25:00,0.87006,0.87018,0.86975,0.86983,66000000.0
2006-02-28 15:30:00,0.86984,0.8705,0.86984,0.8705,45800000.0
2006-02-28 15:35:00,0.87033,0.87033,0.86959,0.86975,67200000.0
2006-02-28 15:40:00,0.86977,0.87006,0.86955,0.86983,67200000.0
2006-02-28 15:45:00,0.86985,0.87056,0.86965,0.87037,72000000.0
2006-02-28 15:50:00,0.87043,0.8706,0.87027,0.87051,70800000.0
2006-02-28 15:55:00,0.87059,0.87064,0.87032,0.87037,54400000.0
2006-02-28 16:00:00,0.87038,0.87057,0.86931,0.87038,67200000.0
2006-02-28 16:05:00,0.87067,0.8707,0.87034,0.87037,72800000.0
2006-02-28 16:10:00,0.87037,0.87044,0.87009,0.8701,69200000.0
2006-02-28 16:15:00,0.87003,0.87022,0.86926,0.87003,62400000.0
2006-02-28 16:20:00,0.86997,0.87011,0.86978,0.86991,68800000.0
2006-02-28 16:25:00,0.86979,0.87014,0.86966,0.87014,44200000.0
2006-02-28 16:30:00,0.87011,0.87034,0.86995,0.87021,61800000.0
2006-02-28 16:35:00,0.87019,0.87037,0.86966,0.87032,59600000.0
2006-02-28 16:40:00,0.8704,0.8704,0.86991,0.86992,70400000.0
2006-02-28 16:45:00,0.86987,0.87022,0.86974,0.87013,76800000.0
2006-02-28 16:50:00,0.87003,0.87025,0.86973,0.86979,45200000.0
2006-02-28 16:55:00,0.86969,0.87006,0.86961,0.86966,65600000.0
2006-02-28 17:00:00,0.86963,0.86963,0.8689,0.8689,66000000.0
2006-02-28 17:05:00,0.8688,0.86885,0.86791,0.868,62400000.0
2006-02-28 17:10:00,0.86781,0.86781,0.86651,0.86651,65600000.0
2006-02-28 17:15:00,0.8666,0.86692,0.86643,0.86643,67400000.0
2006-02-28 17:20:00,0.86654,0.86693,0.86588,0.86605,68200000.0
2006-02-28 17:25:00,0.8663,0.86699,0.8663,0.86699,59200000.0
2006-02-28 17:30:00,0.86702,0.86787,0.86693,0.86752,68800000.0
2006-02-28 17:35:00,0.86746,0.86769,0.86684,0.86729,64000000.0
2006-02-28 17:40:00,0.86734,0.86764,0.86719,0.86737,62400000.0
2006-02-28 17:45:00,0.86738,0.86841,0.86729,0.86832,71200000.0
2006-02-28 17:50:00,0.86839,0.86839,0.8677,0.86793,61800000.0
2006-02-28 17:55:00,0.86796,0.86796,0.86711,0.86777,60800000.0
2006-02-28 18:00:00,0.86774,0.86805,0.8676,0.86796,60800000.0
2006-02-28 18:05:00,0.86814,0.86831,0.86698,0.86815,67200000.0
2006-02-28 18:10:00,0.86814,0.8682,0.86762,0.86762,59200000.0
2006-02-28 18:15:00,0.86762,0.86792,0.86752,0.86789,64000000.0
2006-02-28 18:20:00,0.86786,0.86825,0.86758,0.86816,66000000.0
2006-02-28 18:25:00,0.86818,0.8688,0.86713,0.8687,67600000.0
2006-02-28 18:30:00,0.86868,0.86868,0.86811,0.86851,69200000.0
2006-02-28 18:35:00,0.86845,0.86887,0.86829,0.86887,56000000.0
2006-02-28 18:40:00,0.86907,0.8691,0.8685,0.86897,71400000.0
2006-02-28 18:45:00,0.86905,0.86914,0.86882,0.86887,52800000.0
2006-02-28 18:50:00,0.86888,0.86896,0.86797,0.86892,75000000.0
2006-02-28 18:55:00,0.86902,0.86922,0.86872,0.86905,63400000.0
2006-02-28 19:00:00,0.86912,0.86912,0.8686,0.86875,38400000.0
2006-02-28 19:05:00,0.86883,0.86883,0.86824,0.8687,57600000.0
2006-02-28 19:10:00,0.86854,0.86893,0.86854,0.86879,60200000.0
2006-02-28 19:15:00,0.86884,0.86889,0.86781,0.86878,57600000.0
2006-02-28 19:20:00,0.8688,0.86889,0.86854,0.86861,46400000.0
2006-02-28 19:25:00,0.86859,0.86882,0.86844,0.86864,56000000.0
2006-02-28 19:30:00,0.86862,0.86955,0.86831,0.86941,62400000.0
2006-02-28 19:35:00,0.86938,0.86956,0.86935,0.86955,50000000.0
2006-02-28 19:40:00,0.86957,0.86961,0.8693,0.86941,60800000.0
2006-02-28 19:45:00,0.86937,0.86937,0.86866,0.86877,69800000.0
2006-02-28 19:50:00,0.86874,0.86889,0.86859,0.86876,68800000.0
2006-02-28 19:55:00,0.86868,0.86884,0.86832,0.86884,53800000.0
2006-02-28 20:00:00,0.86883,0.86891,0.86878,0.86884,11600000.0
2006-02-28 20:05:00,0.86876,0.86893,0.86873,0.86888,33600000.0
2006-02-28 20:10:00,0.86883,0.86901,0.86879,0.8689,46400000.0
2006-02-28 20:15:00,0.86897,0.86901,0.86884,0.86895,40000000.0
2006-02-28 20:20:00,0.86874,0.86888,0.86848,0.86869,52800000.0
2006-02-28 20:25:00,0.8687,0.8687,0.86814,0.86814,49600000.0
2006-02-28 20:30:00,0.86814,0.86844,0.86798,0.86798,62800000.0
2006-02-28 20:35:00,0.8682,0.86825,0.86804,0.86814,30400000.0
2006-02-28 20:40:00,0.86813,0.86823,0.86813,0.86816,14400000.0
2006-02-28 20:45:00,0.86818,0.86818,0.86811,0.86815,14400000.0
2006-02-28 20:50:00,0.86812,0.86812,0.86748,0.86759,60200000.0
2006-02-28 20:55:00,0.86774,0.86776,0.86726,0.86774,52800000.0
2006-02-28 21:00:00,0.86771,0.86778,0.86754,0.86754,59600000.0
2006-02-28 21:05:00,0.86748,0.86753,0.86729,0.86736,53200000.0
2006-02-28 21:10:00,0.86749,0.86769,0.86686,0.86758,59600000.0
2006-02-28 21:15:00,0.86758,0.86776,0.8674,0.86774,49000000.0
2006-02-28 21:20:00,0.86776,0.8679,0.86765,0.86783,42400000.0
2006-02-28 21:25:00,0.86774,0.86784,0.86773,0.86782,36200000.0
2006-02-28 21:30:00,0.86774,0.86779,0.86769,0.86778,33600000.0
2006-02-28 21:35:00,0.86782,0.86807,0.86776,0.86807,59200000.0
2006-02-28 21:40:00,0.86809,0.86856,0.86809,0.86856,54400000.0
2006-02-28 21:45:00,0.86863,0.86872,0.86827,0.86838,50000000.0
2006-02-28 21:50:00,0.86842,0.86858,0.86837,0.86858,47400000.0
2006-02-28 21:55:00,0.86851,0.86921,0.86851,0.86921,36800000.0
2006-02-28 22:00:00,0.8691,0.8691,0.86866,0.86866,36000000.0
2006-02-28 22:05:00,0.86875,0.86892,0.86867,0.86881,52800000.0
2006-02-28 22:10:00,0.86883,0.86893,0.86876,0.86892,61200000.0
2006-02-28 22:15:00,0.8689,0.86892,0.86857,0.8689,48400000.0
2006-02-28 22:20:00,0.86889,0.86901,0.86889,0.86897,19200000.0
2006-02-28 22:25:00,0.86897,0.869,0.86876,0.86887,47400000.0
2006-02-28 22:30:00,0.86892,0.86892,0.86855,0.86873,16000000.0
2006-02-28 22:35:00,0.86868,0.86899,0.86861,0.86891,46400000.0
2006-02-28 22:40:00,0.86894,0.86902,0.86889,0.86894,19200000.0
2006-02-28 22:45:00,0.86884,0.86902,0.86857,0.86901,46400000.0
2006-02-28 22:50:00,0.86908,0.86918,0.86889,0.86903,43200000.0
2006-02-28 22:55:00,0.86904,0.86912,0.86892,0.8691,51200000.0
2006-02-28 23:00:00,0.86914,0.86918,0.86895,0.86898,36200000.0
2006-02-28 23:05:00,0.8691,0.86922,0.869,0.86909,20800000.0
2006-02-28 23:10:00,0.86908,0.86912,0.86899,0.86911,50000000.0
2006-02-28 23:15:00,0.86918,0.86918,0.86809,0.86895,43200000.0
2006-02-28 23:20:00,0.8691,0.86949,0.86903,0.86938,52800000.0
2006-02-28 23:25:00,0.86951,0.86951,0.86929,0.86938,43200000.0
2006-02-28 23:30:00,0.86931,0.86931,0.86915,0.8692,28800000.0
2006-02-28 23:35:00,0.86917,0.86925,0.86917,0.86921,20800000.0
2006-02-28 23:45:00,0.86898,0.86921,0.86819,0.86908,57000000.0
2006-02-28 23:50:00,0.86905,0.8691,0.86896,0.86905,22400000.0
2006-02-28 23:55:00,0.86891,0.86891,0.86876,0.86876,24000000.0
2006-03-01 00:30:00,0.86879,0.86879,0.86745,0.86768,33600000.0
2006-03-01 00:35:00,0.86763,0.86803,0.86763,0.86791,50400000.0
2006-03-01 00:40:00,0.86805,0.86812,0.86792,0.868,28200000.0
2006-03-01 00:45:00,0.86804,0.86834,0.868,0.86819,51200000.0
2006-03-01 00:50:00,0.86819,0.86839,0.86793,0.86795,62400000.0
2006-03-01 00:55:00,0.86787,0.8679,0.86745,0.86752,57600000.0
2006-03-01 01:00:00,0.86765,0.86808,0.86755,0.86782,50600000.0
2006-03-01 01:05:00,0.86784,0.86786,0.86775,0.86775,24000000.0
2006-03-01 01:10:00,0.86788,0.86789,0.86764,0.86782,42000000.0
2006-03-01 01:15:00,0.86792,0.86793,0.86785,0.86793,19200000.0
2006-03-01 01:20:00,0.86795,0.86799,0.86777,0.86792,51200000.0
2006-03-01 01:25:00,0.86816,0.86823,0.86796,0.8681,44800000.0
2006-03-01 01:30:00,0.86805,0.86863,0.86805,0.86836,40000000.0
2006-03-01 01:35:00,0.86844,0.86867,0.86755,0.86856,32000000.0
2006-03-01 01:40:00,0.86861,0.86883,0.86814,0.86814,63400000.0
2006-03-01 01:45:00,0.86794,0.86836,0.86788,0.8683,77200000.0
2006-03-01 01:50:00,0.86809,0.86825,0.86796,0.86796,59200000.0
2006-03-01 01:55:00,0.86813,0.86857,0.86794,0.86812,62800000.0
2006-03-01 02:00:00,0.86808,0.86826,0.86779,0.8678,52800000.0
2006-03-01 02:05:00,0.86797,0.86819,0.86768,0.86804,67600000.0
2006-03-01 02:10:00,0.868,0.86801,0.86759,0.86791,66400000.0
2006-03-01 02:15:00,0.86796,0.86846,0.86787,0.86846,54400000.0
2006-03-01 02:20:00,0.86856,0.86856,0.86812,0.86839,53200000.0
2006-03-01 02:25:00,0.86852,0.86869,0.8683,0.86855,67200000.0
2006-03-01 02:30:00,0.8686,0.86867,0.86819,0.86834,48800000.0
2006-03-01 02:35:00,0.86818,0.86864,0.86811,0.86862,59600000.0
2006-03-01 02:40:00,0.86867,0.86891,0.868,0.86808,60800000.0
2006-03-01 02:45:00,0.86799,0.8682,0.86785,0.86795,44200000.0
2006-03-01 02:50:00,0.868,0.86849,0.86794,0.86843,48400000.0
2006-03-01 02:55:00,0.86864,0.86864,0.86846,0.86853,57000000.0
2006-03-01 03:00:00,0.86848,0.86901,0.86848,0.86871,57600000.0
2006-03-01 03:05:00,0.8687,0.86878,0.86799,0.86804,44800000.0
2006-03-01 03:10:00,0.86825,0.86841,0.86795,0.86804,51200000.0
2006-03-01 03:15:00,0.86804,0.86826,0.86803,0.86821,52800000.0
2006-03-01 03:20:00,0.86823,0.86823,0.86791,0.86798,56400000.0
2006-03-01 03:25:00,0.86796,0.86804,0.86779,0.86779,67200000.0
2006-03-01 03:30:00,0.86792,0.8683,0.86775,0.86817,43200000.0
2006-03-01 03:35:00,0.86799,0.86826,0.86799,0.86808,48000000.0
2006-03-01 03:40:00,0.86789,0.86803,0.86761,0.86766,48400000.0
2006-03-01 03:45:00,0.86749,0.86761,0.86738,0.86756,38400000.0
2006-03-01 03:50:00,0.86758,0.86764,0.86692,0.86746,64400000.0
2006-03-01 03:55:00,0.86742,0.86783,0.86738,0.86764,44800000.0
2006-03-01 04:00:00,0.8678,0.86786,0.86687,0.86771,22400000.0
2006-03-01 04:05:00,0.86771,0.86781,0.8676,0.8678,16000000.0
2006-03-01 04:10:00,0.86776,0.86779,0.86741,0.86762,43200000.0
2006-03-01 04:15:00,0.86774,0.86793,0.86773,0.86787,32000000.0
2006-03-01 04:20:00,0.86786,0.86786,0.86748,0.86772,61800000.0
2006-03-01 04:25:00,0.86773,0.86799,0.86758,0.86763,61600000.0
2006-03-01 04:30:00,0.86764,0.86791,0.86764,0.86782,50000000.0
2006-03-01 04:35:00,0.86766,0.86779,0.86752,0.86765,46400000.0
2006-03-01 04:40:00,0.86758,0.86768,0.86737,0.86768,16000000.0
2006-03-01 04:45:00,0.86766,0.86785,0.86753,0.86775,56400000.0
2006-03-01 04:50:00,0.86772,0.86784,0.86763,0.86772,64000000.0
2006-03-01 04:55:00,0.86777,0.8679,0.86689,0.86753,43200000.0
2006-03-01 05:00:00,0.86749,0.86758,0.86729,0.86744,65000000.0
2006-03-01 05:05:00,0.86726,0.86726,0.86701,0.86707,32000000.0
2006-03-01 05:10:00,0.86706,0.86717,0.86687,0.8669,36800000.0
2006-03-01 05:15:00,0.86703,0.8672,0.8669,0.86698,32000000.0
2006-03-01 05:20:00,0.86698,0.86713,0.86691,0.86711,54400000.0
2006-03-01 05:25:00,0.86719,0.86719,0.86698,0.86705,97600000.0
2006-03-01 05:30:00,0.86704,0.86719,0.86698,0.86707,20800000.0
2006-03-01 05:35:00,0.86688,0.86689,0.86664,0.86674,54400000.0
2006-03-01 05:40:00,0.86691,0.86702,0.86672,0.86701,46400000.0
2006-03-01 05:45:00,0.86698,0.86714,0.86692,0.8671,46400000.0
2006-03-01 05:50:00,0.86711,0.86757,0.86711,0.86745,37200000.0
2006-03-01 05:55:00,0.86733,0.86777,0.86714,0.86766,60200000.0
2006-03-01 06:00:00,0.86767,0.86786,0.86735,0.86776,51200000.0
2006-03-01 06:05:00,0.86781,0.86781,0.86756,0.86769,29800000.0
2006-03-01 06:10:00,0.86762,0.86771,0.86737,0.86746,47400000.0
2006-03-01 06:15:00,0.86741,0.86755,0.86726,0.86742,51600000.0
2006-03-01 06:20:00,0.86736,0.86779,0.86736,0.86776,51200000.0
2006-03-01 06:25:00,0.86769,0.86789,0.86759,0.86759,27600000.0
2006-03-01 06:30:00,0.86794,0.86827,0.86791,0.86826,39400000.0
2006-03-01 06:35:00,0.86843,0.86848,0.86813,0.86848,59600000.0
2006-03-01 06:40:00,0.86844,0.86864,0.86835,0.86862,55400000.0
2006-03-01 06:45:00,0.86858,0.86858,0.86816,0.86839,57600000.0
2006-03-01 06:50:00,0.86838,0.86842,0.86796,0.86796,43600000.0
2006-03-01 06:55:00,0.86791,0.86791,0.8678,0.86781,40000000.0
2006-03-01 07:00:00,0.8678,0.86803,0.86716,0.86803,62400000.0
2006-03-01 07:05:00,0.86795,0.86809,0.86787,0.86792,53800000.0
2006-03-01 07:10:00,0.86762,0.86765,0.86738,0.86756,64000000.0
2006-03-01 07:15:00,0.86758,0.86765,0.86744,0.86765,52800000.0
2006-03-01 07:20:00,0.86772,0.8679,0.86692,0.86777,36800000.0
2006-03-01 07:25:00,0.86782,0.86787,0.86762,0.86762,43200000.0
2006-03-01 07:30:00,0.86769,0.86795,0.86768,0.8677,44200000.0
2006-03-01 07:35:00,0.86769,0.86785,0.86748,0.86774,74400000.0
2006-03-01 07:40:00,0.8678,0.86851,0.86764,0.86844,65600000.0
2006-03-01 07:45:00,0.86847,0.86847,0.86823,0.86831,89000000.0
2006-03-01 07:50:00,0.86833,0.86852,0.8682,0.86843,68800000.0
2006-03-01 07:55:00,0.86832,0.86842,0.86782,0.86842,54400000.0
2006-03-01 08:00:00,0.86846,0.86846,0.86805,0.8683,59600000.0
2006-03-01 08:05:00,0.86823,0.86846,0.86823,0.86837,64000000.0
2006-03-01 08:10:00,0.86825,0.86832,0.86785,0.86819,93800000.0
2006-03-01 08:15:00,0.86817,0.86835,0.86811,0.86814,68800000.0
2006-03-01 08:20:00,0.86819,0.86825,0.86796,0.86815,78800000.0
2006-03-01 08:25:00,0.8681,0.86827,0.868,0.86811,73800000.0
2006-03-01 08:30:00,0.86805,0.86823,0.86794,0.86823,76800000.0
2006-03-01 08:35:00,0.86832,0.86839,0.86793,0.86831,57000000.0
2006-03-01 08:40:00,0.86824,0.8684,0.86814,0.86831,55200000.0
2006-03-01 08:45:00,0.86828,0.86839,0.86815,0.86822,105000000.0
2006-03-01 08:50:00,0.86817,0.86817,0.86751,0.86759,158400000.0
2006-03-01 08:55:00,0.86764,0.86802,0.86764,0.86802,64400000.0
2006-03-01 09:00:00,0.86821,0.86839,0.86812,0.8682,115200000.0
2006-03-01 09:05:00,0.86821,0.86828,0.86747,0.86756,146400000.0
2006-03-01 09:10:00,0.86745,0.8676,0.86656,0.86745,86800000.0
2006-03-01 09:15:00,0.86736,0.86759,0.86723,0.86745,177000000.0
2006-03-01 09:20:00,0.86737,0.86737,0.86681,0.86731,172600000.0
2006-03-01 09:25:00,0.86732,0.86765,0.86711,0.86747,209200000.0
2006-03-01 09:30:00,0.86743,0.86762,0.86697,0.86706,94800000.0
2006-03-01 09:35:00,0.86705,0.86709,0.86689,0.86694,197000000.0
2006-03-01 09:40:00,0.86685,0.86719,0.86685,0.8671,158400000.0
2006-03-01 09:45:00,0.86713,0.86743,0.8667,0.8667,130000000.0
2006-03-01 09:50:00,0.86668,0.86685,0.86653,0.86676,279800000.0
2006-03-01 09:55:00,0.8668,0.86682,0.86559,0.86637,195600000.0
2006-03-01 10:00:00,0.8663,0.86643,0.86594,0.86622,268200000.0
2006-03-01 10:05:00,0.86613,0.86625,0.86586,0.86624,260200000.0
2006-03-01 10:10:00,0.86633,0.86658,0.86538,0.86644,212600000.0
2006-03-01 10:15:00,0.86635,0.86676,0.86622,0.86672,226000000.0
2006-03-01 10:20:00,0.86669,0.86713,0.86661,0.86713,202000000.0
2006-03-01 10:25:00,0.86709,0.86716,0.86684,0.86691,275600000.0
2006-03-01 10:30:00,0.86694,0.86699,0.86657,0.86672,166200000.0
2006-03-01 10:35:00,0.8663,0.8668,0.8663,0.8668,102800000.0
2006-03-01 10:40:00,0.8668,0.86717,0.86666,0.86693,103800000.0
2006-03-01 10:45:00,0.86701,0.86757,0.86701,0.86757,120000000.0
2006-03-01 10:50:00,0.86745,0.86771,0.8673,0.86749,150400000.0
2006-03-01 10:55:00,0.86751,0.86793,0.86714,0.86792,197200000.0
2006-03-01 11:00:00,0.86797,0.8682,0.86787,0.86805,196600000.0
2006-03-01 11:05:00,0.86797,0.86813,0.86771,0.86771,160400000.0
2006-03-01 11:10:00,0.86777,0.86866,0.86777,0.86866,237200000.0
2006-03-01 11:15:00,0.8687,0.86886,0.86847,0.8687,62400000.0
2006-03-01 11:20:00,0.86884,0.86915,0.86884,0.86903,223800000.0
2006-03-01 11:25:00,0.86906,0.86925,0.86873,0.86873,161000000.0
2006-03-01 11:30:00,0.86883,0.86899,0.86876,0.86892,171200000.0
2006-03-01 11:35:00,0.86894,0.86902,0.8687,0.86886,206800000.0
2006-03-01 11:40:00,0.86888,0.86936,0.86866,0.86935,169600000.0
2006-03-01 11:45:00,0.86929,0.86934,0.869,0.869,160800000.0
2006-03-01 11:50:00,0.869,0.86916,0.86899,0.8691,134800000.0
2006-03-01 11:55:00,0.86896,0.86898,0.86873,0.86887,237600000.0
2006-03-01 12:00:00,0.86892,0.86907,0.86854,0.86854,144600000.0
2006-03-01 12:05:00,0.86852,0.86865,0.8682,0.8682,92800000.0
2006-03-01 12:10:00,0.86838,0.86876,0.86835,0.86848,125200000.0
2006-03-01 12:15:00,0.86839,0.86882,0.86839,0.8687,206200000.0
2006-03-01 12:20:00,0.86875,0.86891,0.86853,0.86858,134400000.0
2006-03-01 12:25:00,0.8686,0.86867,0.86702,0.86736,250400000.0
2006-03-01 12:30:00,0.86857,0.86876,0.86753,0.86876,194400000.0
2006-03-01 12:35:00,0.86876,0.86898,0.86872,0.86882,164200000.0
2006-03-01 12:40:00,0.86868,0.86934,0.86868,0.86934,102000000.0
2006-03-01 12:45:00,0.86927,0.86929,0.8689,0.8689,163600000.0
2006-03-01 12:50:00,0.86918,0.86918,0.86849,0.86915,28800000.0
2006-03-01 12:55:00,0.8692,0.86956,0.86909,0.86909,117800000.0
2006-03-01 13:00:00,0.86893,0.86901,0.86874,0.86896,102800000.0
2006-03-01 13:05:00,0.86889,0.86889,0.8684,0.86845,133600000.0
2006-03-01 13:10:00,0.86845,0.86855,0.86837,0.86842,70800000.0
2006-03-01 13:15:00,0.86827,0.86829,0.86782,0.86793,245000000.0
2006-03-01 13:20:00,0.86795,0.86806,0.86771,0.86797,157800000.0
2006-03-01 13:25:00,0.86807,0.86809,0.86782,0.86786,132000000.0
2006-03-01 13:30:00,0.8678,0.86809,0.86752,0.86792,108400000.0
2006-03-01 13:35:00,0.86796,0.86828,0.86795,0.86816,137000000.0
2006-03-01 13:40:00,0.86809,0.86868,0.86809,0.86845,117800000.0
2006-03-01 13:45:00,0.86849,0.86857,0.86822,0.8683,57000000.0
2006-03-01 13:50:00,0.86827,0.86841,0.86795,0.86803,101800000.0
2006-03-01 13:55:00,0.86806,0.86823,0.86805,0.86823,164000000.0
2006-03-01 14:00:00,0.86827,0.86848,0.86827,0.86848,86800000.0
2006-03-01 14:05:00,0.86843,0.86853,0.86794,0.86807,99600000.0
2006-03-01 14:10:00,0.86797,0.86805,0.8679,0.86804,121600000.0
2006-03-01 14:15:00,0.86797,0.86834,0.86795,0.86808,110800000.0
2006-03-01 14:20:00,0.86811,0.86829,0.86801,0.86824,97600000.0
2006-03-01 14:25:00,0.86832,0.86832,0.86815,0.86819,81000000.0
2006-03-01 14:30:00,0.86823,0.86836,0.86812,0.86836,52800000.0
2006-03-01 14:35:00,0.8684,0.86847,0.86824,0.86833,60200000.0
2006-03-01 14:40:00,0.86838,0.86864,0.8683,0.86845,63200000.0
2006-03-01 14:45:00,0.86841,0.86932,0.86837,0.86929,57600000.0
2006-03-01 14:50:00,0.86929,0.86956,0.86923,0.86934,43200000.0
2006-03-01 14:55:00,0.86914,0.86954,0.86904,0.86954,59600000.0
2006-03-01 15:00:00,0.86954,0.87024,0.86925,0.87001,67200000.0
2006-03-01 15:05:00,0.87009,0.87013,0.86906,0.86926,70400000.0
2006-03-01 15:10:00,0.86911,0.86927,0.86889,0.86905,54400000.0
2006-03-01 15:15:00,0.86913,0.86924,0.86869,0.86921,63400000.0
2006-03-01 15:20:00,0.86916,0.86955,0.8688,0.86942,66000000.0
2006-03-01 15:25:00,0.86933,0.86991,0.86909,0.86935,65600000.0
2006-03-01 15:30:00,0.86927,0.86996,0.86916,0.86993,61200000.0
2006-03-01 15:35:00,0.8699,0.86993,0.8695,0.86956,67200000.0
2006-03-01 15:40:00,0.86976,0.86984,0.86959,0.86978,67200000.0
2006-03-01 15:45:00,0.86978,0.86988,0.86951,0.86987,72000000.0
2006-03-01 15:50:00,0.87,0.87008,0.8697,0.86991,71600000.0
2006-03-01 15:55:00,0.87014,0.87018,0.86929,0.86938,70400000.0
2006-03-01 16:00:00,0.86936,0.86937,0.8684,0.86857,55400000.0
2006-03-01 16:05:00,0.86872,0.86883,0.86844,0.86844,72400000.0
2006-03-01 16:10:00,0.86848,0.86862,0.86818,0.86862,69200000.0
2006-03-01 16:15:00,0.86865,0.86879,0.86777,0.86831,62400000.0
2006-03-01 16:20:00,0.86836,0.86864,0.86799,0.86799,68800000.0
2006-03-01 16:25:00,0.86804,0.869,0.86787,0.869,57600000.0
2006-03-01 16:30:00,0.86895,0.86918,0.86873,0.869,63200000.0
2006-03-01 16:35:00,0.86905,0.86947,0.8686,0.86947,72000000.0
2006-03-01 16:40:00,0.86968,0.87004,0.86941,0.86995,70400000.0
2006-03-01 16:45:00,0.87013,0.87014,0.86931,0.86971,77600000.0
2006-03-01 16:50:00,0.86981,0.86993,0.86934,0.86946,57600000.0
2006-03-01 16:55:00,0.86955,0.86985,0.86866,0.86866,51200000.0
2006-03-01 17:00:00,0.8687,0.86907,0.8687,0.86899,65600000.0
2006-03-01 17:05:00,0.86882,0.87017,0.8688,0.87007,61800000.0
2006-03-01 17:10:00,0.87007,0.87037,0.86985,0.87023,66000000.0
2006-03-01 17:15:00,0.87015,0.87044,0.86994,0.87021,66000000.0
2006-03-01 17:20:00,0.8702,0.87023,0.86996,0.87009,68800000.0
2006-03-01 17:25:00,0.87008,0.87046,0.87008,0.87023,59000000.0
2006-03-01 17:30:00,0.87019,0.87055,0.87002,0.8703,69600000.0
2006-03-01 17:35:00,0.87017,0.87054,0.87017,0.87038,63400000.0
2006-03-01 17:40:00,0.87025,0.87051,0.87011,0.87013,61800000.0
2006-03-01 17:45:00,0.87021,0.87077,0.87021,0.87076,70400000.0
2006-03-01 17:50:00,0.87073,0.87115,0.87056,0.87115,62400000.0
2006-03-01 17:55:00,0.87145,0.8717,0.8708,0.87092,59600000.0
2006-03-01 18:00:00,0.87098,0.87166,0.87066,0.87159,61200000.0
2006-03-01 18:05:00,0.87153,0.87153,0.87098,0.87117,67600000.0
2006-03-01 18:10:00,0.87118,0.87133,0.87082,0.87082,58600000.0
2006-03-01 18:15:00,0.87083,0.87138,0.8708,0.87123,64000000.0
2006-03-01 18:20:00,0.87131,0.87131,0.87044,0.87047,65000000.0
2006-03-01 18:25:00,0.87015,0.87049,0.86892,0.87049,67200000.0
2006-03-01 18:30:00,0.8704,0.87112,0.87012,0.87109,67600000.0
2006-03-01 18:35:00,0.87095,0.87119,0.87087,0.87109,55400000.0
2006-03-01 18:40:00,0.87127,0.87185,0.87125,0.87137,72000000.0
2006-03-01 18:45:00,0.87134,0.87136,0.87117,0.87136,52600000.0
2006-03-01 18:50:00,0.8715,0.87215,0.87113,0.87189,75600000.0
2006-03-01 18:55:00,0.87194,0.87249,0.87187,0.87238,64000000.0
2006-03-01 19:00:00,0.87263,0.87313,0.87256,0.87256,65600000.0
2006-03-01 19:05:00,0.87221,0.87221,0.87166,0.87194,68800000.0
2006-03-01 19:10:00,0.87183,0.87213,0.8718,0.87181,61200000.0
2006-03-01 19:15:00,0.87186,0.87259,0.87117,0.87254,58000000.0
2006-03-01 19:20:00,0.87247,0.87276,0.87239,0.87267,57000000.0
2006-03-01 19:25:00,0.8727,0.87279,0.87259,0.87266,48000000.0
2006-03-01 19:30:00,0.87264,0.87271,0.87214,0.87232,62400000.0
2006-03-01 19:35:00,0.87216,0.87274,0.87216,0.87274,36800000.0
2006-03-01 19:40:00,0.87273,0.8734,0.8725,0.87319,61200000.0
2006-03-01 19:45:00,0.87305,0.87316,0.8728,0.8731,71200000.0
2006-03-01 19:50:00,0.87312,0.87329,0.8729,0.87306,68600000.0
2006-03-01 19:55:00,0.87304,0.87312,0.87277,0.87297,58000000.0
2006-03-01 20:00:00,0.87306,0.87315,0.87302,0.8731,59600000.0
2006-03-01 20:05:00,0.87313,0.87369,0.87313,0.87356,43200000.0
2006-03-01 20:10:00,0.87356,0.87365,0.87344,0.87348,51200000.0
2006-03-01 20:15:00,0.8735,0.87406,0.87342,0.87404,70400000.0
2006-03-01 20:20:00,0.87399,0.87414,0.87376,0.87392,65600000.0
2006-03-01 20:25:00,0.8738,0.8738,0.87314,0.87314,50000000.0
2006-03-01 20:30:00,0.87312,0.87312,0.87244,0.87244,39200000.0
2006-03-01 20:35:00,0.87264,0.87292,0.87264,0.87277,34000000.0
2006-03-01 20:40:00,0.87289,0.873,0.87278,0.873,44800000.0
2006-03-01 20:45:00,0.87294,0.87327,0.87294,0.87327,41000000.0
2006-03-01 20:50:00,0.87326,0.87326,0.87267,0.87267,61200000.0
2006-03-01 20:55:00,0.87267,0.8729,0.87267,0.87286,27200000.0
2006-03-01 21:05:00,0.87278,0.87335,0.87269,0.87315,64000000.0
2006-03-01 21:10:00,0.87325,0.87354,0.87258,0.87327,44800000.0
2006-03-01 21:15:00,0.87316,0.87319,0.87308,0.87309,20800000.0
2006-03-01 21:20:00,0.87305,0.87314,0.87298,0.87309,35200000.0
2006-03-01 21:25:00,0.87316,0.87319,0.87233,0.87267,41600000.0
2006-03-01 21:30:00,0.87262,0.8728,0.87255,0.87279,54400000.0
2006-03-01 21:35:00,0.87291,0.87311,0.87274,0.87288,64000000.0
2006-03-01 21:40:00,0.87297,0.87305,0.87265,0.87281,54400000.0
2006-03-01 21:45:00,0.8728,0.87288,0.87272,0.87279,24000000.0
2006-03-01 21:50:00,0.8728,0.87281,0.87274,0.87276,35200000.0
2006-03-01 21:55:00,0.8727,0.8727,0.87229,0.87232,57600000.0
2006-03-01 22:00:00,0.8723,0.87253,0.87222,0.87244,59200000.0
2006-03-01 22:05:00,0.8725,0.87253,0.87237,0.87242,33600000.0
2006-03-01 22:10:00,0.87241,0.87247,0.8724,0.87246,20800000.0
2006-03-01 22:15:00,0.87251,0.87252,0.87223,0.87246,34600000.0
2006-03-01 22:20:00,0.87245,0.87259,0.87242,0.87259,44800000.0
2006-03-01 22:25:00,0.87255,0.87264,0.8725,0.87262,48400000.0
2006-03-01 22:30:00,0.87259,0.87262,0.87227,0.8726,41600000.0
2006-03-01 22:35:00,0.87257,0.87259,0.87232,0.8724,46800000.0
2006-03-01 22:40:00,0.87248,0.87261,0.87243,0.87261,25600000.0
2006-03-01 22:45:00,0.87255,0.87267,0.87235,0.87267,26600000.0
2006-03-01 22:50:00,0.87267,0.87287,0.87253,0.87287,40000000.0
2006-03-01 22:55:00,0.87289,0.8729,0.87272,0.87275,19200000.0
2006-03-01 23:00:00,0.87276,0.87284,0.87261,0.8727,36200000.0
2006-03-01 23:05:00,0.87277,0.87287,0.8726,0.87284,20800000.0
2006-03-01 23:10:00,0.8729,0.87296,0.87267,0.87275,52800000.0
2006-03-01 23:20:00,0.8727,0.87276,0.87253,0.87267,31400000.0
2006-03-01 23:25:00,0.87272,0.87275,0.87268,0.87275,22400000.0
2006-03-01 23:30:00,0.87268,0.87281,0.87262,0.87268,54800000.0
2006-03-01 23:35:00,0.87272,0.87274,0.87255,0.87267,59200000.0
2006-03-01 23:40:00,0.87268,0.87268,0.87219,0.87234,36800000.0
2006-03-01 23:45:00,0.8722,0.87251,0.8722,0.87248,36800000.0
2006-03-01 23:50:00,0.87255,0.87259,0.87236,0.87241,56000000.0
2006-03-01 23:55:00,0.87242,0.87254,0.87227,0.87238,35600000.0
2006-03-02 00:20:00,0.87252,0.87344,0.87235,0.87329,25600000.0
2006-03-02 00:25:00,0.87325,0.87353,0.87301,0.87304,54400000.0
2006-03-02 00:30:00,0.87294,0.87322,0.87285,0.87297,51200000.0
2006-03-02 00:35:00,0.87288,0.87323,0.87288,0.8729,20800000.0
2006-03-02 00:40:00,0.87294,0.87334,0.8723,0.8732,53200000.0
2006-03-02 00:45:00,0.87332,0.87354,0.87321,0.87322,62800000.0
2006-03-02 00:50:00,0.87328,0.87337,0.87309,0.8732,49800000.0
2006-03-02 00:55:00,0.87315,0.8732,0.87305,0.87309,28800000.0
2006-03-02 01:00:00,0.87306,0.87319,0.87288,0.87305,64000000.0
2006-03-02 01:05:00,0.87308,0.87319,0.87302,0.87319,18000000.0
2006-03-02 01:10:00,0.87319,0.87319,0.87302,0.87316,20800000.0
2006-03-02 01:15:00,0.87328,0.87339,0.87327,0.87329,28800000.0
2006-03-02 01:20:00,0.87324,0.87336,0.87278,0.87292,66000000.0
2006-03-02 01:25:00,0.87305,0.87331,0.87303,0.8731,48000000.0
2006-03-02 01:30:00,0.87306,0.87318,0.87177,0.87267,53200000.0
2006-03-02 01:35:00,0.87275,0.87287,0.87173,0.87268,54400000.0
2006-03-02 01:40:00,0.87246,0.87257,0.87211,0.87229,64000000.0
2006-03-02 01:45:00,0.87236,0.87241,0.87221,0.87221,28800000.0
2006-03-02 01:50:00,0.87226,0.87255,0.87225,0.87233,51200000.0
2006-03-02 01:55:00,0.87226,0.87248,0.87226,0.87245,44800000.0
2006-03-02 02:00:00,0.87242,0.87264,0.8723,0.87248,41600000.0
2006-03-02 02:05:00,0.87239,0.8725,0.87214,0.8725,56000000.0
2006-03-02 02:10:00,0.87258,0.87266,0.87228,0.87265,69200000.0
2006-03-02 02:15:00,0.87269,0.87273,0.87223,0.87223,48000000.0
2006-03-02 02:20:00,0.87221,0.87253,0.87221,0.87248,41600000.0
2006-03-02 02:25:00,0.87254,0.87277,0.8725,0.87262,48000000.0
2006-03-02 02:30:00,0.873,0.87343,0.87262,0.87342,48400000.0
2006-03-02 02:35:00,0.8733,0.87383,0.87323,0.87383,56000000.0
2006-03-02 02:40:00,0.87398,0.87423,0.87386,0.87423,58800000.0
2006-03-02 02:45:00,0.8741,0.87412,0.87343,0.87343,33600000.0
2006-03-02 02:50:00,0.87345,0.8737,0.87329,0.87344,48000000.0
2006-03-02 02:55:00,0.87342,0.87359,0.87308,0.87321,57600000.0
2006-03-02 03:00:00,0.87325,0.87346,0.87321,0.87341,44200000.0
2006-03-02 03:05:00,0.87339,0.87348,0.87314,0.87325,49600000.0
2006-03-02 03:10:00,0.87345,0.87353,0.87339,0.8734,35200000.0
2006-03-02 03:15:00,0.87349,0.87349,0.87321,0.87326,25600000.0
2006-03-02 03:20:00,0.87327,0.87361,0.87302,0.87353,56400000.0
2006-03-02 03:25:00,0.87357,0.87359,0.87291,0.87291,43200000.0
2006-03-02 03:30:00,0.8731,0.87319,0.87278,0.8729,47400000.0
2006-03-02 03:35:00,0.87275,0.87298,0.87275,0.8729,48400000.0
2006-03-02 03:40:00,0.87277,0.873,0.87275,0.87292,39400000.0
2006-03-02 03:45:00,0.8729,0.87306,0.87284,0.87291,56000000.0
2006-03-02 03:50:00,0.87271,0.87287,0.87249,0.87262,47400000.0
2006-03-02 03:55:00,0.87258,0.8726,0.872,0.87213,55400000.0
2006-03-02 04:00:00,0.87209,0.87217,0.87108,0.87197,41600000.0
2006-03-02 04:05:00,0.87204,0.87207,0.87175,0.87182,28200000.0
2006-03-02 04:10:00,0.87184,0.87208,0.8717,0.87205,49600000.0
2006-03-02 04:15:00,0.87199,0.87199,0.87177,0.87186,37200000.0
2006-03-02 04:20:00,0.87185,0.87185,0.87165,0.87183,46400000.0
2006-03-02 04:25:00,0.87174,0.87201,0.87174,0.87183,77800000.0
2006-03-02 04:30:00,0.87193,0.87205,0.87186,0.87201,27200000.0
2006-03-02 04:35:00,0.87195,0.87207,0.87195,0.87206,11200000.0
2006-03-02 04:40:00,0.87218,0.87239,0.87215,0.87215,27200000.0
2006-03-02 04:45:00,0.87216,0.87242,0.87216,0.87237,67600000.0
2006-03-02 04:50:00,0.87233,0.87238,0.8721,0.8721,27200000.0
2006-03-02 04:55:00,0.87225,0.87227,0.87205,0.87215,24400000.0
2006-03-02 05:00:00,0.87212,0.87233,0.87203,0.87204,65000000.0
2006-03-02 05:05:00,0.87202,0.8722,0.872,0.87206,51600000.0
2006-03-02 05:10:00,0.87192,0.87192,0.87191,0.87191,3200000.0
2006-03-02 05:15:00,0.87185,0.87195,0.87167,0.87186,11200000.0
2006-03-02 05:20:00,0.87194,0.87201,0.87169,0.87197,67200000.0
2006-03-02 05:25:00,0.87199,0.87205,0.8716,0.87174,96000000.0
2006-03-02 05:30:00,0.8717,0.87177,0.87154,0.87169,32000000.0
2006-03-02 05:35:00,0.8718,0.8718,0.87157,0.87159,43200000.0
2006-03-02 05:40:00,0.87159,0.87178,0.87159,0.87169,29800000.0
2006-03-02 05:45:00,0.87158,0.87167,0.87142,0.87161,54200000.0
2006-03-02 05:50:00,0.8707,0.87182,0.8707,0.87175,35600000.0
2006-03-02 05:55:00,0.87171,0.87187,0.8717,0.87177,26600000.0
2006-03-02 06:00:00,0.87189,0.87191,0.87158,0.87161,19600000.0
2006-03-02 06:05:00,0.87165,0.87174,0.87165,0.87174,8000000.0
2006-03-02 06:10:00,0.87173,0.87186,0.87171,0.87181,42000000.0
2006-03-02 06:15:00,0.87179,0.87197,0.87157,0.87195,52800000.0
2006-03-02 06:20:00,0.87193,0.87194,0.87183,0.87187,10600000.0
2006-03-02 06:25:00,0.87196,0.87196,0.87157,0.87157,22400000.0
2006-03-02 06:30:00,0.8717,0.87175,0.87163,0.87163,20800000.0
2006-03-02 06:35:00,0.87165,0.87171,0.87134,0.87134,35200000.0
2006-03-02 06:40:00,0.87128,0.87148,0.87126,0.87148,56800000.0
2006-03-02 06:45:00,0.87152,0.87179,0.8715,0.87173,32000000.0
2006-03-02 06:50:00,0.87175,0.87187,0.87168,0.87187,35200000.0
2006-03-02 06:55:00,0.87184,0.87188,0.87158,0.87182,60800000.0
2006-03-02 07:00:00,0.87189,0.87199,0.87118,0.87186,59600000.0
2006-03-02 07:05:00,0.87172,0.87199,0.8717,0.87191,43200000.0
2006-03-02 07:10:00,0.87192,0.87226,0.87191,0.87216,51200000.0
2006-03-02 07:15:00,0.8721,0.87251,0.8721,0.8723,65000000.0
2006-03-02 07:20:00,0.87225,0.87252,0.8715,0.87246,63800000.0
2006-03-02 07:25:00,0.87244,0.87259,0.87223,0.87243,27200000.0
2006-03-02 07:30:00,0.87234,0.87258,0.87221,0.87238,56000000.0
2006-03-02 07:35:00,0.87245,0.87286,0.87239,0.8728,73600000.0
2006-03-02 07:40:00,0.87288,0.87306,0.87276,0.8729,52800000.0
2006-03-02 07:45:00,0.87295,0.87327,0.87292,0.87324,51600000.0
2006-03-02 07:50:00,0.87318,0.87325,0.87308,0.87308,25600000.0
2006-03-02 07:55:00,0.87303,0.87307,0.87264,0.87291,44800000.0
2006-03-02 08:00:00,0.87288,0.87291,0.87265,0.87291,48400000.0
2006-03-02 08:05:00,0.8729,0.87298,0.87277,0.87286,75200000.0
2006-03-02 08:10:00,0.87287,0.87287,0.87251,0.87264,81600000.0
2006-03-02 08:15:00,0.8725,0.8725,0.87193,0.87211,65600000.0
2006-03-02 08:20:00,0.87199,0.87225,0.87179,0.87225,71800000.0
2006-03-02 08:25:00,0.87228,0.87228,0.87198,0.87209,36800000.0
2006-03-02 08:30:00,0.87209,0.87234,0.87197,0.87234,94800000.0
2006-03-02 08:35:00,0.87241,0.87253,0.87225,0.87245,90000000.0
2006-03-02 08:40:00,0.87246,0.87287,0.87234,0.87287,83200000.0
2006-03-02 08:45:00,0.87286,0.87347,0.87286,0.87341,105600000.0
2006-03-02 08:50:00,0.87341,0.87345,0.8727,0.87289,158800000.0
2006-03-02 08:55:00,0.87291,0.87313,0.87263,0.87313,134400000.0
2006-03-02 09:00:00,0.87307,0.87317,0.87264,0.87298,145600000.0
2006-03-02 09:05:00,0.87295,0.87302,0.87254,0.87279,145600000.0
2006-03-02 09:10:00,0.87278,0.87363,0.87256,0.8735,85200000.0
2006-03-02 09:15:00,0.87339,0.87353,0.87313,0.87343,178400000.0
2006-03-02 09:20:00,0.87343,0.87353,0.87318,0.87349,173200000.0
2006-03-02 09:25:00,0.87368,0.87384,0.87311,0.87314,166600000.0
2006-03-02 09:30:00,0.87303,0.87324,0.87298,0.87318,145800000.0
2006-03-02 09:35:00,0.87323,0.87323,0.87296,0.87317,232800000.0
2006-03-02 09:40:00,0.87307,0.87307,0.87268,0.87298,158400000.0
2006-03-02 09:45:00,0.87292,0.87292,0.87279,0.87279,56000000.0
2006-03-02 09:50:00,0.87275,0.87356,0.87273,0.87309,279800000.0
2006-03-02 09:55:00,0.87306,0.8731,0.87207,0.87307,236600000.0
2006-03-02 10:00:00,0.87302,0.87322,0.8728,0.8728,252600000.0
2006-03-02 10:05:00,0.87273,0.87326,0.87269,0.87324,261200000.0
2006-03-02 10:10:00,0.8733,0.8733,0.87195,0.87324,196600000.0
2006-03-02 10:15:00,0.87332,0.87354,0.87317,0.8735,166800000.0
2006-03-02 10:20:00,0.87335,0.87335,0.87307,0.87307,179400000.0
2006-03-02 10:25:00,0.87307,0.8736,0.87299,0.8736,370800000.0
2006-03-02 10:30:00,0.87368,0.87376,0.87308,0.87332,199400000.0
2006-03-02 10:35:00,0.87319,0.87321,0.873,0.87316,71400000.0
2006-03-02 10:40:00,0.87308,0.87343,0.87308,0.87329,59600000.0
2006-03-02 10:45:00,0.87337,0.87347,0.87331,0.87333,108800000.0
2006-03-02 10:50:00,0.87342,0.87356,0.8731,0.87347,133000000.0
2006-03-02 10:55:00,0.87331,0.8735,0.87316,0.87318,186600000.0
2006-03-02 11:00:00,0.87325,0.87325,0.87295,0.87298,197200000.0
2006-03-02 11:05:00,0.87298,0.87325,0.87298,0.87315,160000000.0
2006-03-02 11:10:00,0.87309,0.87309,0.87268,0.87284,236800000.0
2006-03-02 11:15:00,0.87284,0.87292,0.87261,0.87261,62400000.0
2006-03-02 11:20:00,0.87287,0.87303,0.87281,0.87283,170600000.0
2006-03-02 11:25:00,0.87274,0.87285,0.87257,0.87283,161600000.0
2006-03-02 11:30:00,0.87283,0.87291,0.87267,0.87278,172400000.0
2006-03-02 11:35:00,0.87276,0.87278,0.87242,0.87248,205800000.0
2006-03-02 11:40:00,0.87249,0.87271,0.87213,0.87216,169400000.0
2006-03-02 11:45:00,0.87218,0.87257,0.87218,0.87243,169800000.0
2006-03-02 11:50:00,0.87241,0.87246,0.87236,0.87236,92800000.0
2006-03-02 11:55:00,0.87244,0.87264,0.87242,0.87261,185400000.0
2006-03-02 12:00:00,0.87247,0.87247,0.87204,0.87227,126200000.0
2006-03-02 12:05:00,0.87226,0.87231,0.872,0.87213,92200000.0
2006-03-02 12:10:00,0.87225,0.87237,0.87221,0.87223,90000000.0
2006-03-02 12:15:00,0.87219,0.87229,0.87194,0.87194,205600000.0
2006-03-02 12:20:00,0.87196,0.87241,0.87191,0.87235,156800000.0
2006-03-02 12:25:00,0.87229,0.87229,0.87187,0.87187,171000000.0
2006-03-02 12:30:00,0.8719,0.87256,0.87102,0.87243,193600000.0
2006-03-02 12:35:00,0.87245,0.87291,0.87245,0.87259,164200000.0
2006-03-02 12:40:00,0.87274,0.87292,0.87268,0.87286,29200000.0
2006-03-02 12:45:00,0.87287,0.87305,0.87287,0.87297,117200000.0
2006-03-02 12:50:00,0.873,0.87341,0.87253,0.87311,107200000.0
2006-03-02 12:55:00,0.87306,0.87323,0.87302,0.87315,112000000.0
2006-03-02 13:00:00,0.87317,0.87326,0.87298,0.87307,102400000.0
2006-03-02 13:05:00,0.87291,0.87319,0.87281,0.87318,132800000.0
2006-03-02 13:10:00,0.87319,0.87328,0.87311,0.87318,33600000.0
2006-03-02 13:15:00,0.87314,0.87314,0.873,0.87314,141200000.0
2006-03-02 13:20:00,0.87321,0.87349,0.87312,0.87321,159200000.0
2006-03-02 13:25:00,0.87311,0.87312,0.87262,0.8728,160000000.0
2006-03-02 13:30:00,0.87295,0.87328,0.8728,0.87305,107000000.0
2006-03-02 13:35:00,0.87311,0.87326,0.87298,0.87303,136200000.0
2006-03-02 13:40:00,0.87292,0.873,0.8727,0.87271,145400000.0
2006-03-02 13:45:00,0.87287,0.87294,0.87283,0.87294,69800000.0
2006-03-02 13:50:00,0.87289,0.87289,0.87254,0.87254,103600000.0
2006-03-02 13:55:00,0.87254,0.87277,0.87252,0.87263,141200000.0
2006-03-02 14:00:00,0.87262,0.87301,0.87262,0.87301,119800000.0
2006-03-02 14:05:00,0.87294,0.87323,0.87294,0.87319,109800000.0
2006-03-02 14:10:00,0.8731,0.87318,0.87268,0.87276,121600000.0
2006-03-02 14:15:00,0.8728,0.87304,0.87252,0.87298,77800000.0
2006-03-02 14:20:00,0.87301,0.87306,0.87265,0.87278,124800000.0
2006-03-02 14:25:00,0.87281,0.87306,0.87269,0.87278,99600000.0
2006-03-02 14:30:00,0.87283,0.8729,0.8727,0.8727,38400000.0
2006-03-02 14:35:00,0.8728,0.87303,0.87276,0.87302,57600000.0
2006-03-02 14:40:00,0.87296,0.87304,0.87277,0.87288,49600000.0
2006-03-02 14:45:00,0.87292,0.87306,0.87258,0.87258,46800000.0
2006-03-02 14:50:00,0.87279,0.87291,0.8727,0.87286,67200000.0
2006-03-02 14:55:00,0.87294,0.87328,0.87286,0.87325,58600000.0
2006-03-02 15:00:00,0.87328,0.87377,0.87262,0.8734,67200000.0
2006-03-02 15:05:00,0.87335,0.87347,0.87266,0.87337,70200000.0
2006-03-02 15:10:00,0.8733,0.87357,0.87314,0.87355,51600000.0
2006-03-02 15:15:00,0.87351,0.87351,0.87312,0.87316,63400000.0
2006-03-02 15:20:00,0.87317,0.87343,0.87286,0.87311,65600000.0
2006-03-02 15:25:00,0.87303,0.87332,0.87277,0.87332,65400000.0
2006-03-02 15:30:00,0.87345,0.87348,0.87269,0.87291,57600000.0
2006-03-02 15:35:00,0.87297,0.8734,0.87286,0.87337,66600000.0
2006-03-02 15:40:00,0.87307,0.87313,0.87209,0.87209,67600000.0
2006-03-02 15:45:00,0.8721,0.87241,0.87153,0.8724,72000000.0
2006-03-02 15:50:00,0.87245,0.87286,0.87238,0.87273,70400000.0
2006-03-02 15:55:00,0.87285,0.87312,0.87268,0.87301,69800000.0
2006-03-02 16:00:00,0.87305,0.87388,0.87258,0.87316,67200000.0
2006-03-02 16:05:00,0.8734,0.87384,0.87335,0.8736,71400000.0
2006-03-02 16:10:00,0.8737,0.87373,0.87301,0.87307,68800000.0
2006-03-02 16:15:00,0.87295,0.87302,0.87187,0.87269,62400000.0
2006-03-02 16:20:00,0.87273,0.87294,0.87225,0.87294,68200000.0
2006-03-02 16:25:00,0.87291,0.87296,0.87245,0.87276,57600000.0
2006-03-02 16:30:00,0.87278,0.87297,0.87269,0.87278,62200000.0
2006-03-02 16:35:00,0.8731,0.87319,0.87218,0.87264,71400000.0
2006-03-02 16:40:00,0.87281,0.87351,0.87274,0.87299,69800000.0
2006-03-02 16:45:00,0.87296,0.87326,0.87271,0.87307,76800000.0
2006-03-02 16:50:00,0.87299,0.87307,0.87276,0.87278,57600000.0
2006-03-02 16:55:00,0.87268,0.87279,0.87231,0.87247,66000000.0
2006-03-02 17:00:00,0.87237,0.87266,0.8713,0.87146,65600000.0
2006-03-02 17:05:00,0.8716,0.87178,0.87113,0.87113,62400000.0
2006-03-02 17:10:00,0.871,0.87103,0.87077,0.87086,65600000.0
2006-03-02 17:15:00,0.87083,0.87103,0.87049,0.87049,67200000.0
2006-03-02 17:20:00,0.87038,0.8706,0.86984,0.8706,68200000.0
2006-03-02 17:25:00,0.87032,0.87059,0.87008,0.87044,59600000.0
2006-03-02 17:30:00,0.87055,0.87069,0.87034,0.87046,68800000.0
2006-03-02 17:35:00,0.87051,0.871,0.87014,0.87069,64000000.0
2006-03-02 17:40:00,0.87078,0.87092,0.87065,0.87066,62800000.0
2006-03-02 17:45:00,0.87073,0.87108,0.87073,0.87107,70800000.0
2006-03-02 17:50:00,0.87123,0.87124,0.87077,0.87084,62800000.0
2006-03-02 17:55:00,0.87078,0.87079,0.87036,0.87038,64000000.0
2006-03-02 18:00:00,0.87047,0.87064,0.87001,0.87048,60800000.0
2006-03-02 18:05:00,0.87051,0.87069,0.87008,0.87018,67600000.0
2006-03-02 18:10:00,0.87025,0.8703,0.86963,0.86963,58600000.0
2006-03-02 18:15:00,0.86988,0.86998,0.86955,0.86966,63400000.0
2006-03-02 18:20:00,0.86965,0.86965,0.86815,0.86852,65600000.0
2006-03-02 18:25:00,0.8684,0.8684,0.86651,0.86781,67200000.0
2006-03-02 18:30:00,0.8679,0.86798,0.86767,0.86791,69200000.0
2006-03-02 18:35:00,0.86778,0.868,0.8674,0.86781,55800000.0
2006-03-02 18:40:00,0.86775,0.86803,0.86747,0.8675,72000000.0
2006-03-02 18:45:00,0.8674,0.8676,0.86699,0.86754,56000000.0
2006-03-02 18:50:00,0.86758,0.86765,0.86645,0.86718,75600000.0
2006-03-02 18:55:00,0.86727,0.86759,0.86676,0.86676,64000000.0
2006-03-02 19:00:00,0.86669,0.86687,0.86601,0.86687,65600000.0
2006-03-02 19:05:00,0.86688,0.86688,0.86635,0.86668,68200000.0
2006-03-02 19:10:00,0.86648,0.86695,0.86629,0.86673,60800000.0
2006-03-02 19:15:00,0.86686,0.86692,0.86578,0.86618,57400000.0
2006-03-02 19:20:00,0.86629,0.86668,0.86629,0.86652,58000000.0
2006-03-02 19:25:00,0.86662,0.86672,0.86614,0.86615,56000000.0
2006-03-02 19:30:00,0.86601,0.86617,0.86536,0.86608,62400000.0
2006-03-02 19:35:00,0.86618,0.86635,0.86603,0.8661,50000000.0
2006-03-02 19:40:00,0.86605,0.86605,0.86583,0.86591,60800000.0
2006-03-02 19:45:00,0.86593,0.8662,0.86571,0.8662,70400000.0
2006-03-02 19:50:00,0.86638,0.86683,0.86631,0.86636,68800000.0
2006-03-02 19:55:00,0.86632,0.86652,0.86616,0.86651,53800000.0
2006-03-02 20:00:00,0.86635,0.86636,0.86581,0.86622,70400000.0
2006-03-02 20:05:00,0.86619,0.86658,0.86619,0.86654,43200000.0
2006-03-02 20:10:00,0.86651,0.86664,0.86648,0.86648,42000000.0
2006-03-02 20:15:00,0.86651,0.86662,0.86632,0.86637,52800000.0
2006-03-02 20:20:00,0.86631,0.86641,0.86609,0.86622,65600000.0
2006-03-02 20:25:00,0.86618,0.86632,0.86601,0.86617,62400000.0
2006-03-02 20:30:00,0.86623,0.86631,0.86577,0.86577,53000000.0
2006-03-02 20:35:00,0.86598,0.86604,0.86582,0.86585,40000000.0
2006-03-02 20:40:00,0.86596,0.86604,0.86591,0.86604,46400000.0
2006-03-02 20:45:00,0.866,0.86618,0.86591,0.86598,68200000.0
2006-03-02 20:50:00,0.86603,0.86613,0.86598,0.8661,50000000.0
2006-03-02 20:55:00,0.86613,0.86621,0.86604,0.8662,27200000.0
2006-03-02 21:00:00,0.86613,0.86613,0.86594,0.86596,51200000.0
2006-03-02 21:05:00,0.8659,0.86604,0.8659,0.866,47800000.0
2006-03-02 21:10:00,0.86602,0.86602,0.86532,0.86584,59600000.0
2006-03-02 21:15:00,0.86587,0.86596,0.86568,0.86589,27200000.0
2006-03-02 21:20:00,0.86589,0.86592,0.86501,0.86501,60800000.0
2006-03-02 21:25:00,0.86468,0.86513,0.86443,0.86513,48000000.0
2006-03-02 21:30:00,0.86511,0.86514,0.86477,0.86477,45800000.0
2006-03-02 21:35:00,0.86475,0.86496,0.8646,0.86494,51200000.0
2006-03-02 21:40:00,0.86496,0.86511,0.86483,0.86487,54400000.0
2006-03-02 21:45:00,0.86488,0.86493,0.86463,0.86463,54400000.0
2006-03-02 21:50:00,0.86458,0.86479,0.86452,0.86479,48000000.0
2006-03-02 21:55:00,0.86482,0.86491,0.86467,0.86491,44800000.0
2006-03-02 22:00:00,0.86497,0.865,0.86473,0.86473,48000000.0
2006-03-02 22:05:00,0.86484,0.86506,0.86468,0.86501,47400000.0
2006-03-02 22:10:00,0.86498,0.86498,0.86475,0.86481,48000000.0
2006-03-02 22:15:00,0.86479,0.8648,0.86454,0.86457,38400000.0
2006-03-02 22:20:00,0.86459,0.86459,0.86434,0.8644,52800000.0
2006-03-02 22:25:00,0.86431,0.86439,0.86408,0.86415,50000000.0
2006-03-02 22:30:00,0.86416,0.86416,0.86322,0.86369,58000000.0
2006-03-02 22:35:00,0.86364,0.86382,0.86346,0.86346,57600000.0
2006-03-02 22:40:00,0.86362,0.86382,0.8636,0.86367,52800000.0
2006-03-02 22:45:00,0.86368,0.86371,0.86324,0.86371,38400000.0
2006-03-02 22:50:00,0.86373,0.86388,0.86359,0.86381,49000000.0
2006-03-02 22:55:00,0.86377,0.86379,0.86354,0.86365,50400000.0
2006-03-02 23:00:00,0.86362,0.86377,0.86341,0.86367,67600000.0
2006-03-02 23:05:00,0.8637,0.864,0.86364,0.86388,33600000.0
2006-03-02 23:10:00,0.86396,0.86402,0.86372,0.86391,66000000.0
2006-03-02 23:15:00,0.86391,0.86421,0.86304,0.86406,22400000.0
2006-03-02 23:20:00,0.86389,0.86394,0.86369,0.86393,50600000.0
2006-03-02 23:25:00,0.86389,0.86399,0.86389,0.86399,11200000.0
2006-03-02 23:30:00,0.86392,0.86401,0.86382,0.86396,51200000.0
2006-03-02 23:35:00,0.86398,0.86413,0.86392,0.86409,59200000.0
2006-03-02 23:40:00,0.86412,0.86412,0.86379,0.86397,49600000.0
2006-03-02 23:45:00,0.86391,0.86418,0.8639,0.86415,35200000.0
2006-03-02 23:50:00,0.86419,0.86419,0.86407,0.86407,22800000.0
2006-03-02 23:55:00,0.8641,0.86417,0.86396,0.86405,22400000.0
2006-03-03 00:25:00,0.86416,0.86627,0.86416,0.86614,56400000.0
2006-03-03 00:30:00,0.86611,0.86668,0.86611,0.86662,47400000.0
2006-03-03 00:35:00,0.86646,0.86649,0.86628,0.86639,49600000.0
2006-03-03 00:40:00,0.86636,0.86699,0.86577,0.86622,57600000.0
2006-03-03 00:45:00,0.86604,0.86653,0.86604,0.86647,36800000.0
2006-03-03 00:50:00,0.86652,0.86673,0.86647,0.86659,49600000.0
2006-03-03 00:55:00,0.86675,0.86685,0.86649,0.86649,68000000.0
2006-03-03 01:00:00,0.86666,0.86678,0.86658,0.86658,30400000.0
2006-03-03 01:05:00,0.86659,0.86666,0.86626,0.86637,54800000.0
2006-03-03 01:10:00,0.8664,0.86641,0.86623,0.8663,37200000.0
2006-03-03 01:15:00,0.86644,0.86644,0.86623,0.86624,40000000.0
2006-03-03 01:20:00,0.86624,0.86626,0.8661,0.86619,51200000.0
2006-03-03 01:25:00,0.86618,0.86624,0.86568,0.86592,39400000.0
2006-03-03 01:30:00,0.86569,0.86592,0.86481,0.86572,60800000.0
2006-03-03 01:35:00,0.86568,0.86674,0.86552,0.86607,54400000.0
2006-03-03 01:40:00,0.86585,0.86585,0.86508,0.86508,64000000.0
2006-03-03 01:45:00,0.86498,0.86527,0.86498,0.86521,59200000.0
2006-03-03 01:50:00,0.8652,0.86556,0.86514,0.86547,59200000.0
2006-03-03 01:55:00,0.86535,0.86536,0.86499,0.86526,44800000.0
2006-03-03 02:00:00,0.86522,0.86547,0.86511,0.86524,58000000.0
2006-03-03 02:05:00,0.8652,0.8654,0.86489,0.86535,56400000.0
2006-03-03 02:10:00,0.86538,0.86542,0.86494,0.86494,52800000.0
2006-03-03 02:15:00,0.86508,0.86549,0.86504,0.86545,64000000.0
2006-03-03 02:20:00,0.86556,0.86563,0.8653,0.8653,59600000.0
2006-03-03 02:25:00,0.86528,0.86545,0.86522,0.86537,45200000.0
2006-03-03 02:30:00,0.86535,0.86555,0.86436,0.86512,57000000.0
2006-03-03 02:35:00,0.86504,0.86546,0.86433,0.86546,55200000.0
2006-03-03 02:40:00,0.86551,0.86583,0.86524,0.86532,59200000.0
2006-03-03 02:45:00,0.86533,0.86551,0.86521,0.86538,57400000.0
2006-03-03 02:50:00,0.86517,0.86572,0.86507,0.86556,62400000.0
2006-03-03 02:55:00,0.86539,0.86539,0.86477,0.86503,64800000.0
2006-03-03 03:00:00,0.8651,0.86595,0.8651,0.86578,57600000.0
2006-03-03 03:05:00,0.86566,0.86597,0.86556,0.86597,60800000.0
2006-03-03 03:10:00,0.86606,0.86632,0.86588,0.86596,62800000.0
2006-03-03 03:15:00,0.86598,0.86613,0.8657,0.86604,53200000.0
2006-03-03 03:20:00,0.86589,0.86598,0.86564,0.86586,56000000.0
2006-03-03 03:25:00,0.86604,0.86611,0.86567,0.86568,67600000.0
2006-03-03 03:30:00,0.86582,0.86618,0.86565,0.86614,57600000.0
2006-03-03 03:35:00,0.86595,0.86616,0.86593,0.866,50000000.0
2006-03-03 03:40:00,0.86587,0.86607,0.86563,0.86603,57600000.0
2006-03-03 03:45:00,0.866,0.86612,0.86562,0.86579,52600000.0
2006-03-03 03:50:00,0.86581,0.86583,0.86485,0.8656,52800000.0
2006-03-03 03:55:00,0.86574,0.86578,0.86537,0.86552,43200000.0
2006-03-03 04:00:00,0.86561,0.86572,0.86545,0.86559,30800000.0
2006-03-03 04:05:00,0.86562,0.86615,0.86541,0.86593,44800000.0
2006-03-03 04:10:00,0.86593,0.86608,0.86582,0.86604,49600000.0
2006-03-03 04:15:00,0.866,0.86611,0.86587,0.86611,25600000.0
2006-03-03 04:20:00,0.8661,0.86613,0.86577,0.86594,46400000.0
2006-03-03 04:25:00,0.8659,0.866,0.86577,0.86588,36800000.0
2006-03-03 04:30:00,0.8659,0.86591,0.86559,0.86567,52800000.0
2006-03-03 04:35:00,0.86569,0.86575,0.86562,0.86569,19600000.0
2006-03-03 04:40:00,0.86574,0.86581,0.86564,0.86564,27200000.0
2006-03-03 04:45:00,0.86575,0.86591,0.86568,0.8658,67200000.0
2006-03-03 04:50:00,0.86575,0.86593,0.86575,0.86585,27600000.0
2006-03-03 04:55:00,0.86587,0.86607,0.86505,0.86605,35200000.0
2006-03-03 05:00:00,0.866,0.86601,0.86577,0.86583,30400000.0
2006-03-03 05:05:00,0.86586,0.86591,0.8656,0.86575,49600000.0
2006-03-03 05:10:00,0.8657,0.86571,0.86538,0.86553,27200000.0
2006-03-03 05:15:00,0.86553,0.86553,0.86515,0.8652,56400000.0
2006-03-03 05:20:00,0.86527,0.86538,0.86521,0.86538,51200000.0
2006-03-03 05:25:00,0.86539,0.86576,0.86533,0.86569,85200000.0
2006-03-03 05:30:00,0.86553,0.86566,0.86542,0.86551,52800000.0
2006-03-03 05:35:00,0.86564,0.86564,0.86542,0.86544,54800000.0
2006-03-03 05:40:00,0.86534,0.86537,0.86503,0.86537,54800000.0
2006-03-03 05:45:00,0.86544,0.86548,0.86534,0.86544,10000000.0
2006-03-03 05:50:00,0.86535,0.86544,0.86528,0.86538,27200000.0
2006-03-03 05:55:00,0.86537,0.86554,0.86518,0.86545,61000000.0
2006-03-03 06:00:00,0.86539,0.86577,0.86536,0.86559,51600000.0
2006-03-03 06:05:00,0.8656,0.8656,0.865,0.86512,56400000.0
2006-03-03 06:10:00,0.86514,0.86538,0.86506,0.86514,61200000.0
2006-03-03 06:15:00,0.86514,0.86533,0.86508,0.86508,49600000.0
2006-03-03 06:20:00,0.86515,0.86515,0.86497,0.86504,27200000.0
2006-03-03 06:25:00,0.8651,0.86511,0.8648,0.86494,27200000.0
2006-03-03 06:30:00,0.86487,0.8653,0.86487,0.8653,45800000.0
2006-03-03 06:35:00,0.86538,0.86544,0.86515,0.86533,59600000.0
2006-03-03 06:40:00,0.86529,0.86532,0.8651,0.86517,57600000.0
2006-03-03 06:45:00,0.86515,0.86541,0.86506,0.86534,46400000.0
2006-03-03 06:50:00,0.8652,0.86571,0.86516,0.86566,46400000.0
2006-03-03 06:55:00,0.86565,0.86565,0.86544,0.86558,60800000.0
2006-03-03 07:00:00,0.86564,0.86566,0.86497,0.86561,40400000.0
2006-03-03 07:05:00,0.86551,0.86573,0.86551,0.86573,36800000.0
2006-03-03 07:10:00,0.86574,0.86605,0.86572,0.86576,64000000.0
2006-03-03 07:15:00,0.86569,0.86592,0.86537,0.86537,48800000.0
2006-03-03 07:20:00,0.8653,0.8653,0.86393,0.86494,64000000.0
2006-03-03 07:25:00,0.86491,0.86512,0.86487,0.86493,57600000.0
2006-03-03 07:30:00,0.86498,0.86501,0.86478,0.86484,56000000.0
2006-03-03 07:35:00,0.86475,0.86477,0.86451,0.86464,73600000.0
2006-03-03 07:40:00,0.86462,0.8649,0.86448,0.86481,73600000.0
2006-03-03 07:45:00,0.86478,0.86519,0.86476,0.86515,38400000.0
2006-03-03 07:50:00,0.86496,0.86496,0.86471,0.86494,57600000.0
2006-03-03 07:55:00,0.86493,0.86511,0.86461,0.86493,70400000.0
2006-03-03 08:00:00,0.86497,0.865,0.86477,0.86484,59200000.0
2006-03-03 08:05:00,0.86483,0.86497,0.86471,0.86489,75600000.0
2006-03-03 08:10:00,0.86497,0.86527,0.86474,0.86521,94200000.0
2006-03-03 08:15:00,0.86514,0.86582,0.86503,0.86582,70200000.0
2006-03-03 08:20:00,0.86593,0.86618,0.86582,0.86582,76800000.0
2006-03-03 08:25:00,0.86582,0.86596,0.86571,0.86586,76800000.0
2006-03-03 08:30:00,0.86579,0.86592,0.86559,0.8658,94800000.0
2006-03-03 08:35:00,0.86567,0.86589,0.86557,0.86587,97600000.0
2006-03-03 08:40:00,0.86598,0.8663,0.86582,0.8663,83200000.0
2006-03-03 08:45:00,0.86635,0.86646,0.86627,0.86641,91600000.0
2006-03-03 08:50:00,0.86641,0.86649,0.86628,0.86628,158400000.0
2006-03-03 08:55:00,0.86631,0.86637,0.86602,0.86632,133800000.0
2006-03-03 09:00:00,0.8663,0.86632,0.86567,0.86571,143800000.0
2006-03-03 09:05:00,0.86557,0.86577,0.86543,0.86575,145400000.0
2006-03-03 09:10:00,0.86574,0.86609,0.86495,0.86589,86200000.0
2006-03-03 09:15:00,0.8659,0.86622,0.86559,0.86572,178000000.0
2006-03-03 09:20:00,0.86573,0.86608,0.86572,0.866,173200000.0
2006-03-03 09:25:00,0.86595,0.86629,0.86588,0.86611,167200000.0
2006-03-03 09:30:00,0.86611,0.8664,0.86588,0.86601,144800000.0
2006-03-03 09:35:00,0.866,0.86641,0.86576,0.86641,233200000.0
2006-03-03 09:40:00,0.86641,0.86665,0.86636,0.86641,148400000.0
2006-03-03 09:45:00,0.86645,0.86645,0.86603,0.86613,108600000.0
2006-03-03 09:50:00,0.86611,0.86654,0.86605,0.86654,278200000.0
2006-03-03 09:55:00,0.86655,0.86682,0.86574,0.8666,237600000.0
2006-03-03 10:00:00,0.86668,0.86668,0.86615,0.86655,268000000.0
2006-03-03 10:05:00,0.86658,0.8667,0.86645,0.8666,133800000.0
2006-03-03 10:10:00,0.86674,0.86689,0.86585,0.86679,212200000.0
2006-03-03 10:15:00,0.86682,0.86735,0.86682,0.86724,226000000.0
2006-03-03 10:20:00,0.86734,0.86748,0.86726,0.86743,205800000.0
2006-03-03 10:25:00,0.86738,0.86807,0.86731,0.86806,373000000.0
2006-03-03 10:30:00,0.86806,0.86806,0.86772,0.86783,200400000.0
2006-03-03 10:35:00,0.86781,0.86817,0.86774,0.86799,112600000.0
2006-03-03 10:40:00,0.86791,0.86808,0.86771,0.86792,103400000.0
2006-03-03 10:45:00,0.86793,0.86793,0.86712,0.86735,145600000.0
2006-03-03 10:50:00,0.8674,0.86776,0.86702,0.86734,150400000.0
2006-03-03 10:55:00,0.8674,0.86756,0.86701,0.86752,196800000.0
2006-03-03 11:00:00,0.86753,0.86796,0.86753,0.86783,142400000.0
2006-03-03 11:05:00,0.8678,0.86788,0.86741,0.86761,127800000.0
2006-03-03 11:10:00,0.86764,0.8677,0.86751,0.8676,109200000.0
2006-03-03 11:15:00,0.86761,0.86774,0.86744,0.8676,45200000.0
2006-03-03 11:20:00,0.86775,0.86775,0.86668,0.86671,222800000.0
2006-03-03 11:25:00,0.86667,0.86688,0.86622,0.86635,171000000.0
2006-03-03 11:30:00,0.86623,0.86623,0.86593,0.86608,171400000.0
2006-03-03 11:35:00,0.86615,0.86625,0.86585,0.86602,174800000.0
2006-03-03 11:40:00,0.86601,0.86617,0.86582,0.86617,169600000.0
2006-03-03 11:45:00,0.8662,0.86646,0.86619,0.86644,171200000.0
2006-03-03 11:50:00,0.86635,0.86635,0.86591,0.86593,170800000.0
2006-03-03 11:55:00,0.86598,0.86611,0.86586,0.8661,239200000.0
2006-03-03 12:00:00,0.86627,0.86631,0.86576,0.86583,143800000.0
2006-03-03 12:05:00,0.86587,0.86591,0.86558,0.86569,75200000.0
2006-03-03 12:10:00,0.86568,0.86573,0.86517,0.86521,124800000.0
2006-03-03 12:15:00,0.86525,0.86552,0.86523,0.86551,157200000.0
2006-03-03 12:20:00,0.8655,0.8655,0.86533,0.86541,134200000.0
2006-03-03 12:25:00,0.86544,0.86557,0.8644,0.86443,251000000.0
2006-03-03 12:30:00,0.8653,0.8653,0.86432,0.8653,193600000.0
2006-03-03 12:35:00,0.86525,0.86558,0.86525,0.86555,141200000.0
2006-03-03 12:40:00,0.86555,0.86556,0.86531,0.86545,100200000.0
2006-03-03 12:45:00,0.86547,0.86581,0.86547,0.86571,207200000.0
2006-03-03 12:50:00,0.86586,0.86603,0.86537,0.86553,67200000.0
2006-03-03 12:55:00,0.86568,0.86609,0.86565,0.86609,112400000.0
2006-03-03 13:00:00,0.86632,0.86697,0.86632,0.86641,102400000.0
2006-03-03 13:05:00,0.86637,0.86659,0.86627,0.86659,94400000.0
2006-03-03 13:10:00,0.86643,0.86653,0.86613,0.86646,114600000.0
2006-03-03 13:15:00,0.86653,0.8666,0.86623,0.86647,244200000.0
2006-03-03 13:20:00,0.86629,0.86629,0.86575,0.86575,147000000.0
2006-03-03 13:25:00,0.86571,0.86591,0.86571,0.86585,150400000.0
2006-03-03 13:30:00,0.86581,0.86592,0.86564,0.86583,96400000.0
2006-03-03 13:35:00,0.86586,0.86617,0.86575,0.86617,122000000.0
2006-03-03 13:40:00,0.86619,0.86632,0.86581,0.86584,157200000.0
2006-03-03 13:45:00,0.86594,0.86614,0.86584,0.86587,111200000.0
2006-03-03 13:50:00,0.86594,0.86616,0.8659,0.86612,102800000.0
2006-03-03 13:55:00,0.866,0.86615,0.86515,0.86524,163600000.0
2006-03-03 14:00:00,0.86532,0.86532,0.86454,0.86472,120400000.0
2006-03-03 14:05:00,0.86476,0.86492,0.8646,0.86492,123200000.0
2006-03-03 14:10:00,0.86479,0.86494,0.86469,0.86491,121600000.0
2006-03-03 14:15:00,0.86491,0.86507,0.8648,0.86492,92800000.0
2006-03-03 14:20:00,0.8649,0.86513,0.86479,0.86513,124000000.0
2006-03-03 14:25:00,0.86515,0.86522,0.86488,0.86503,85800000.0
2006-03-03 14:30:00,0.86502,0.86529,0.86495,0.86501,65600000.0
2006-03-03 14:35:00,0.86498,0.86504,0.86482,0.86485,59200000.0
2006-03-03 14:40:00,0.86487,0.86525,0.86471,0.86503,62800000.0
2006-03-03 14:45:00,0.86515,0.86536,0.86503,0.86518,57400000.0
2006-03-03 14:50:00,0.8652,0.86549,0.86507,0.86538,55400000.0
2006-03-03 14:55:00,0.86558,0.86569,0.86543,0.86569,59200000.0
2006-03-03 15:00:00,0.86575,0.86594,0.86484,0.86579,54400000.0
2006-03-03 15:05:00,0.86582,0.86588,0.86493,0.86585,52200000.0
2006-03-03 15:10:00,0.8658,0.86619,0.8658,0.86618,43200000.0
2006-03-03 15:15:00,0.86627,0.86634,0.86593,0.86602,51600000.0
2006-03-03 15:20:00,0.86578,0.866,0.86545,0.86564,67200000.0
2006-03-03 15:25:00,0.86555,0.86576,0.8653,0.86549,52800000.0
2006-03-03 15:30:00,0.86558,0.86564,0.86494,0.86509,57600000.0
2006-03-03 15:35:00,0.86509,0.86545,0.865,0.86543,66600000.0
2006-03-03 15:40:00,0.86553,0.86561,0.86521,0.86532,67200000.0
2006-03-03 15:45:00,0.86543,0.86547,0.86516,0.8652,54800000.0
2006-03-03 15:50:00,0.86521,0.86554,0.86502,0.86506,70400000.0
2006-03-03 15:55:00,0.86516,0.86528,0.86496,0.86524,70800000.0
2006-03-03 16:00:00,0.86528,0.86545,0.86396,0.86439,67600000.0
2006-03-03 16:05:00,0.86435,0.86477,0.86435,0.86439,72400000.0
2006-03-03 16:10:00,0.86435,0.86485,0.8642,0.86485,68800000.0
2006-03-03 16:15:00,0.86475,0.86475,0.86378,0.86429,63200000.0
2006-03-03 16:20:00,0.86434,0.86437,0.86405,0.86415,68800000.0
2006-03-03 16:25:00,0.86412,0.86427,0.86372,0.86402,57600000.0
2006-03-03 16:30:00,0.86394,0.86394,0.86334,0.86345,51200000.0
2006-03-03 16:35:00,0.8634,0.8641,0.86318,0.86395,72000000.0
2006-03-03 16:40:00,0.864,0.86403,0.86353,0.86365,70400000.0
2006-03-03 16:45:00,0.86372,0.86394,0.86329,0.86352,76800000.0
2006-03-03 16:50:00,0.86346,0.86393,0.86316,0.86323,57600000.0
2006-03-03 16:55:00,0.86312,0.86339,0.86301,0.86329,65600000.0
2006-03-03 17:00:00,0.8634,0.86467,0.86338,0.86401,65600000.0
2006-03-03 17:05:00,0.86359,0.86487,0.86354,0.86388,62400000.0
2006-03-03 17:10:00,0.86395,0.86478,0.86365,0.86365,66400000.0
2006-03-03 17:15:00,0.86366,0.86405,0.86356,0.86385,67200000.0
2006-03-03 17:20:00,0.86389,0.86404,0.86319,0.86364,68800000.0
2006-03-03 17:25:00,0.86359,0.86449,0.86359,0.86443,59600000.0
2006-03-03 17:30:00,0.86448,0.86448,0.86364,0.8642,68600000.0
2006-03-03 17:35:00,0.86387,0.86463,0.86385,0.86425,64400000.0
2006-03-03 17:40:00,0.86431,0.86493,0.86424,0.86488,49600000.0
2006-03-03 17:45:00,0.86483,0.86483,0.86455,0.86464,70800000.0
2006-03-03 17:50:00,0.86469,0.86515,0.8646,0.86497,62400000.0
2006-03-03 17:55:00,0.86497,0.86541,0.86445,0.86541,60800000.0
2006-03-03 18:00:00,0.86555,0.86555,0.86464,0.86464,60200000.0
2006-03-03 18:05:00,0.86442,0.86449,0.86402,0.86412,67000000.0
2006-03-03 18:10:00,0.86415,0.86424,0.86331,0.86335,59200000.0
2006-03-03 18:15:00,0.86339,0.86367,0.86339,0.86367,63400000.0
2006-03-03 18:20:00,0.86349,0.86398,0.86349,0.86392,65600000.0
2006-03-03 18:25:00,0.86392,0.86405,0.86273,0.86388,67000000.0
2006-03-03 18:30:00,0.86399,0.86431,0.86385,0.86403,58000000.0
2006-03-03 18:35:00,0.86405,0.86426,0.86389,0.86402,56400000.0
2006-03-03 18:40:00,0.86401,0.86403,0.86383,0.86399,72000000.0
2006-03-03 18:45:00,0.86406,0.86444,0.86374,0.86444,39400000.0
2006-03-03 18:50:00,0.86449,0.86462,0.86324,0.86378,75600000.0
2006-03-03 18:55:00,0.86412,0.86428,0.86394,0.86418,63400000.0
2006-03-03 19:00:00,0.86422,0.86458,0.8642,0.8642,52600000.0
2006-03-03 19:05:00,0.86402,0.86405,0.86314,0.86333,69200000.0
2006-03-03 19:10:00,0.86311,0.86313,0.86269,0.86285,61200000.0
2006-03-03 19:15:00,0.86297,0.86312,0.86211,0.86299,35200000.0
2006-03-03 19:20:00,0.86302,0.86323,0.86296,0.86308,57600000.0
2006-03-03 19:25:00,0.86318,0.86325,0.86293,0.86296,56000000.0
2006-03-03 19:30:00,0.8629,0.86323,0.86266,0.86298,62400000.0
2006-03-03 19:35:00,0.86294,0.86311,0.86281,0.86303,60800000.0
2006-03-03 19:40:00,0.86298,0.86328,0.86286,0.86321,60800000.0
2006-03-03 19:45:00,0.86318,0.86338,0.8629,0.86305,70400000.0
2006-03-03 19:50:00,0.86301,0.86331,0.86288,0.86314,68800000.0
2006-03-03 19:55:00,0.86318,0.86322,0.86257,0.86322,65600000.0
2006-03-03 20:00:00,0.8633,0.86341,0.86303,0.86332,57600000.0
2006-03-03 20:05:00,0.86322,0.86337,0.86307,0.86322,43200000.0
2006-03-03 20:10:00,0.8632,0.86325,0.8629,0.86296,33600000.0
2006-03-03 20:15:00,0.86304,0.86309,0.86269,0.8627,57600000.0
2006-03-03 20:20:00,0.86267,0.8628,0.86248,0.8628,52800000.0
2006-03-03 20:25:00,0.86288,0.86295,0.86288,0.86295,26600000.0
2006-03-03 20:30:00,0.86295,0.86299,0.8625,0.8625,44800000.0
2006-03-03 20:35:00,0.86277,0.86291,0.86274,0.86285,35200000.0
2006-03-03 20:40:00,0.86295,0.86311,0.86284,0.86298,46400000.0
2006-03-03 20:45:00,0.8629,0.86303,0.86286,0.86303,57600000.0
2006-03-03 20:50:00,0.86303,0.86304,0.86292,0.86299,60800000.0
2006-03-03 20:55:00,0.86299,0.86303,0.86284,0.86293,41600000.0
2006-03-03 21:00:00,0.86301,0.86311,0.86295,0.86295,37800000.0
2006-03-03 21:05:00,0.86309,0.86329,0.86309,0.86315,26600000.0
2006-03-03 21:10:00,0.86315,0.86323,0.86308,0.86317,41600000.0
2006-03-03 21:15:00,0.86315,0.86315,0.86313,0.86313,8000000.0
2006-03-03 21:20:00,0.86307,0.86316,0.86296,0.86316,14400000.0
2006-03-03 21:25:00,0.86321,0.86335,0.86282,0.86317,48000000.0
2006-03-03 21:30:00,0.86311,0.86311,0.86288,0.86293,44800000.0
2006-03-03 21:35:00,0.86298,0.86318,0.8629,0.86318,68800000.0
2006-03-03 21:40:00,0.8631,0.8631,0.86295,0.863,33000000.0
2006-03-03 21:45:00,0.8629,0.86299,0.86283,0.86297,36800000.0
2006-03-03 21:50:00,0.86302,0.86304,0.86279,0.86284,59200000.0
2006-03-03 21:55:00,0.86287,0.86294,0.86259,0.86261,57600000.0
2006-03-03 22:00:00,0.86256,0.86256,0.86233,0.86245,38400000.0
2006-03-03 22:05:00,0.86241,0.86241,0.86213,0.8622,60800000.0
2006-03-03 22:10:00,0.86222,0.86222,0.86194,0.86199,41400000.0
2006-03-03 22:15:00,0.86193,0.86223,0.8617,0.86214,58600000.0
2006-03-03 22:20:00,0.86208,0.86209,0.86197,0.86204,38400000.0
2006-03-03 22:25:00,0.86202,0.86214,0.86202,0.86209,36800000.0
2006-03-03 22:30:00,0.86213,0.86217,0.86183,0.86214,30400000.0
2006-03-03 22:35:00,0.8621,0.86228,0.86205,0.86211,57600000.0
2006-03-03 22:40:00,0.86215,0.86222,0.86206,0.86215,22400000.0
2006-03-03 22:45:00,0.86211,0.86221,0.86185,0.86219,38400000.0
2006-03-03 22:50:00,0.86227,0.86235,0.8621,0.8621,40000000.0
2006-03-03 22:55:00,0.86211,0.86212,0.86199,0.86207,43600000.0
2006-03-03 23:05:00,0.86207,0.86216,0.86184,0.86187,48000000.0
2006-03-03 23:10:00,0.86188,0.86198,0.86178,0.86187,52800000.0
2006-03-03 23:15:00,0.86189,0.86249,0.86122,0.86227,43600000.0
2006-03-03 23:20:00,0.862,0.8621,0.86179,0.86195,48000000.0
2006-03-03 23:25:00,0.86207,0.86207,0.86164,0.86179,55800000.0
2006-03-03 23:30:00,0.86177,0.8619,0.86172,0.86185,27200000.0
2006-03-03 23:35:00,0.86181,0.86184,0.86176,0.86183,24000000.0
2006-03-03 23:40:00,0.86184,0.86184,0.86152,0.86165,24000000.0
2006-03-03 23:45:00,0.8615,0.86169,0.86072,0.86153,48000000.0
2006-03-03 23:50:00,0.86152,0.86165,0.8615,0.86162,44800000.0
2006-03-03 23:55:00,0.86167,0.86177,0.86145,0.86145,24400000.0
2006-03-06 00:00:00,0.86154,0.86206,0.8611,0.86195,49600000.0
2006-03-06 00:05:00,0.86178,0.86205,0.86177,0.86188,46400000.0
2006-03-06 00:10:00,0.86185,0.86186,0.86157,0.86175,43200000.0
2006-03-06 00:15:00,0.86168,0.86186,0.86155,0.86167,38400000.0
2006-03-06 00:20:00,0.86158,0.86161,0.86137,0.86159,32000000.0
2006-03-06 00:30:00,0.86155,0.86159,0.86137,0.86159,35200000.0
2006-03-06 00:35:00,0.86148,0.8615,0.86114,0.86133,49600000.0
2006-03-06 00:40:00,0.86136,0.86229,0.86104,0.86217,46800000.0
2006-03-06 00:45:00,0.8623,0.86242,0.86203,0.86206,62400000.0
2006-03-06 00:50:00,0.86207,0.86227,0.86189,0.86189,50000000.0
2006-03-06 00:55:00,0.86179,0.86208,0.86145,0.86174,67200000.0
2006-03-06 01:00:00,0.86183,0.86243,0.86152,0.86235,46400000.0
2006-03-06 01:05:00,0.86237,0.86238,0.86205,0.86211,54400000.0
2006-03-06 01:10:00,0.86225,0.86246,0.86181,0.86191,45200000.0
2006-03-06 01:15:00,0.86201,0.86214,0.86147,0.86147,52200000.0
2006-03-06 01:20:00,0.86149,0.86204,0.86134,0.86181,66000000.0
2006-03-06 01:25:00,0.86183,0.86212,0.86152,0.86152,48000000.0
2006-03-06 01:30:00,0.86153,0.86191,0.85992,0.86084,62400000.0
2006-03-06 01:35:00,0.86082,0.86171,0.86066,0.86105,54400000.0
2006-03-06 01:40:00,0.86101,0.86152,0.861,0.86139,63400000.0
2006-03-06 01:45:00,0.86134,0.86186,0.86116,0.86186,76800000.0
2006-03-06 01:50:00,0.86181,0.86185,0.86162,0.86171,58600000.0
2006-03-06 01:55:00,0.86174,0.86199,0.86174,0.86187,67600000.0
2006-03-06 02:00:00,0.86161,0.8617,0.86019,0.86085,52800000.0
2006-03-06 02:05:00,0.8608,0.86108,0.86054,0.86108,67200000.0
2006-03-06 02:10:00,0.86119,0.86141,0.86096,0.86096,68800000.0
2006-03-06 02:15:00,0.86108,0.86149,0.86103,0.86137,64000000.0
2006-03-06 02:20:00,0.86139,0.86146,0.86061,0.86108,59600000.0
2006-03-06 02:25:00,0.86121,0.86121,0.86024,0.86054,56000000.0
2006-03-06 02:30:00,0.86064,0.86065,0.86031,0.8606,57600000.0
2006-03-06 02:35:00,0.86054,0.86062,0.86026,0.86053,55400000.0
2006-03-06 02:40:00,0.86053,0.86086,0.86034,0.86051,56000000.0
2006-03-06 02:45:00,0.86051,0.86094,0.86042,0.86042,46800000.0
2006-03-06 02:50:00,0.86048,0.86057,0.86006,0.86022,55400000.0
2006-03-06 02:55:00,0.86012,0.86069,0.86006,0.86063,58000000.0
2006-03-06 03:00:00,0.86059,0.86081,0.86038,0.86068,57600000.0
2006-03-06 03:05:00,0.86069,0.86073,0.86059,0.86061,39200000.0
2006-03-06 03:10:00,0.86045,0.86084,0.8604,0.86069,59200000.0
2006-03-06 03:15:00,0.86072,0.86086,0.86064,0.86064,39400000.0
2006-03-06 03:20:00,0.86061,0.86083,0.86053,0.86081,56000000.0
2006-03-06 03:25:00,0.86088,0.86091,0.86057,0.86066,40000000.0
2006-03-06 03:30:00,0.86059,0.86063,0.86025,0.86025,62800000.0
2006-03-06 03:35:00,0.86014,0.86046,0.86014,0.86046,59200000.0
2006-03-06 03:40:00,0.86036,0.86042,0.86023,0.86037,50000000.0
2006-03-06 03:45:00,0.86041,0.86051,0.86037,0.8605,27200000.0
2006-03-06 03:50:00,0.86053,0.86083,0.86004,0.86083,64000000.0
2006-03-06 03:55:00,0.86087,0.86087,0.86061,0.86072,47400000.0
2006-03-06 04:00:00,0.86063,0.86093,0.85991,0.86088,49600000.0
2006-03-06 04:05:00,0.86079,0.86108,0.86076,0.86089,51200000.0
2006-03-06 04:10:00,0.86094,0.86131,0.86086,0.86122,59200000.0
2006-03-06 04:15:00,0.86117,0.86124,0.86111,0.86124,9600000.0
2006-03-06 04:20:00,0.86114,0.86119,0.86114,0.86115,12800000.0
2006-03-06 04:25:00,0.86127,0.86158,0.86122,0.86149,58600000.0
2006-03-06 04:30:00,0.86153,0.86159,0.86109,0.86115,49000000.0
2006-03-06 04:35:00,0.86099,0.86112,0.86099,0.86109,43200000.0
2006-03-06 04:40:00,0.8611,0.86124,0.86103,0.86114,32000000.0
2006-03-06 04:45:00,0.86114,0.86135,0.8609,0.8609,66600000.0
2006-03-06 04:50:00,0.86086,0.86115,0.86086,0.8609,49600000.0
2006-03-06 04:55:00,0.86092,0.86099,0.86003,0.8609,56000000.0
2006-03-06 05:00:00,0.86093,0.861,0.8608,0.86082,52800000.0
2006-03-06 05:05:00,0.8608,0.86105,0.86073,0.86104,74600000.0
2006-03-06 05:10:00,0.861,0.8611,0.86078,0.86104,59600000.0
2006-03-06 05:15:00,0.8612,0.86146,0.86111,0.86132,56000000.0
2006-03-06 05:20:00,0.86133,0.86144,0.86112,0.86119,64000000.0
2006-03-06 05:25:00,0.86088,0.86118,0.86073,0.86105,86800000.0
2006-03-06 05:30:00,0.86118,0.86124,0.8607,0.86085,52200000.0
2006-03-06 05:35:00,0.86082,0.86114,0.86079,0.8611,36000000.0
2006-03-06 05:40:00,0.86119,0.86127,0.86102,0.8611,53800000.0
2006-03-06 05:45:00,0.86106,0.86117,0.86067,0.86099,55200000.0
2006-03-06 05:50:00,0.86092,0.86104,0.86078,0.86082,49600000.0
2006-03-06 05:55:00,0.86093,0.86126,0.86084,0.86121,43600000.0
2006-03-06 06:00:00,0.86113,0.86117,0.86102,0.86111,32000000.0
2006-03-06 06:05:00,0.8611,0.86117,0.86062,0.86076,56000000.0
2006-03-06 06:10:00,0.86073,0.86126,0.86065,0.86122,69200000.0
2006-03-06 06:15:00,0.86122,0.86122,0.86088,0.86098,59200000.0
2006-03-06 06:20:00,0.86106,0.86111,0.861,0.861,33600000.0
2006-03-06 06:25:00,0.86107,0.86107,0.86077,0.86093,54400000.0
2006-03-06 06:30:00,0.86099,0.86099,0.86073,0.86088,25000000.0
2006-03-06 06:35:00,0.86096,0.86106,0.86079,0.861,59200000.0
2006-03-06 06:40:00,0.86084,0.86106,0.86078,0.86097,56400000.0
2006-03-06 06:45:00,0.86082,0.86082,0.86027,0.86073,41600000.0
2006-03-06 06:50:00,0.86081,0.86088,0.86065,0.86065,34000000.0
2006-03-06 06:55:00,0.86065,0.86078,0.86044,0.86068,61200000.0
2006-03-06 07:00:00,0.8606,0.86078,0.85993,0.86052,64000000.0
2006-03-06 07:05:00,0.86036,0.86074,0.86036,0.86058,65600000.0
2006-03-06 07:10:00,0.86045,0.86051,0.86034,0.86042,41000000.0
2006-03-06 07:15:00,0.86033,0.86071,0.86033,0.86059,65600000.0
2006-03-06 07:20:00,0.86064,0.86093,0.85953,0.86058,64000000.0
2006-03-06 07:25:00,0.86039,0.86065,0.86039,0.86063,43200000.0
2006-03-06 07:30:00,0.86064,0.86071,0.86059,0.86062,44800000.0
2006-03-06 07:35:00,0.86059,0.8607,0.86045,0.8607,60800000.0
2006-03-06 07:40:00,0.86074,0.86074,0.86048,0.86052,74000000.0
2006-03-06 07:45:00,0.86062,0.86062,0.86041,0.86055,48000000.0
2006-03-06 07:50:00,0.86066,0.86106,0.86053,0.86097,44800000.0
2006-03-06 07:55:00,0.86095,0.86105,0.8606,0.86092,57600000.0
2006-03-06 08:00:00,0.8609,0.86114,0.86089,0.86109,59200000.0
2006-03-06 08:05:00,0.86099,0.86121,0.86093,0.86098,51600000.0
2006-03-06 08:10:00,0.86107,0.86126,0.861,0.86126,81600000.0
2006-03-06 08:15:00,0.86128,0.86129,0.86092,0.86102,44800000.0
2006-03-06 08:20:00,0.86096,0.86116,0.86071,0.86113,93200000.0
2006-03-06 08:25:00,0.86113,0.86115,0.86087,0.86103,88000000.0
2006-03-06 08:30:00,0.86111,0.86144,0.86098,0.86125,83200000.0
2006-03-06 08:35:00,0.8613,0.86143,0.86118,0.86137,111400000.0
2006-03-06 08:40:00,0.86132,0.86163,0.86124,0.86124,83600000.0
2006-03-06 08:45:00,0.86122,0.86158,0.86116,0.86121,105600000.0
2006-03-06 08:50:00,0.8613,0.86168,0.86123,0.86167,160000000.0
2006-03-06 08:55:00,0.86151,0.86151,0.86136,0.86137,114000000.0
2006-03-06 09:00:00,0.86137,0.86137,0.86103,0.86125,146000000.0
2006-03-06 09:05:00,0.8612,0.86135,0.86082,0.86082,121600000.0
2006-03-06 09:10:00,0.86069,0.86074,0.85961,0.86054,86400000.0
2006-03-06 09:15:00,0.86041,0.86081,0.8604,0.86061,177400000.0
2006-03-06 09:20:00,0.86068,0.86083,0.86053,0.86083,122400000.0
2006-03-06 09:25:00,0.86088,0.86088,0.86048,0.8605,209200000.0
2006-03-06 09:30:00,0.86044,0.86084,0.86043,0.86084,145200000.0
2006-03-06 09:35:00,0.86089,0.86109,0.86065,0.86088,233200000.0
2006-03-06 09:40:00,0.86081,0.86097,0.86048,0.86062,158200000.0
2006-03-06 09:45:00,0.8605,0.86051,0.86006,0.86014,131600000.0
2006-03-06 09:50:00,0.8602,0.86048,0.86012,0.86048,279800000.0
2006-03-06 09:55:00,0.86036,0.86063,0.85959,0.86018,237800000.0
2006-03-06 10:00:00,0.86016,0.86026,0.86007,0.86007,156200000.0
2006-03-06 10:05:00,0.86002,0.86037,0.86002,0.86008,260000000.0
2006-03-06 10:10:00,0.86007,0.86008,0.85874,0.85954,213200000.0
2006-03-06 10:15:00,0.85941,0.86,0.85937,0.86,224800000.0
2006-03-06 10:20:00,0.86,0.86031,0.86,0.86019,187600000.0
2006-03-06 10:25:00,0.86013,0.8602,0.85955,0.86002,371600000.0
2006-03-06 10:30:00,0.85991,0.86015,0.85973,0.85983,200000000.0
2006-03-06 10:35:00,0.85981,0.85988,0.85937,0.85948,102800000.0
2006-03-06 10:40:00,0.85948,0.8597,0.85944,0.85955,104400000.0
2006-03-06 10:45:00,0.85966,0.8604,0.85965,0.86039,119800000.0
2006-03-06 10:50:00,0.86028,0.86063,0.85992,0.86052,151200000.0
2006-03-06 10:55:00,0.86053,0.86087,0.86013,0.86079,196800000.0
2006-03-06 11:00:00,0.86064,0.86064,0.85998,0.86021,197200000.0
2006-03-06 11:05:00,0.86013,0.86026,0.86001,0.86012,125800000.0
2006-03-06 11:10:00,0.86003,0.86008,0.85927,0.85949,237000000.0
2006-03-06 11:15:00,0.85944,0.8599,0.85934,0.8597,46800000.0
2006-03-06 11:20:00,0.85991,0.85991,0.85928,0.85939,223400000.0
2006-03-06 11:25:00,0.85943,0.8596,0.85934,0.8596,171400000.0
2006-03-06 11:30:00,0.85943,0.85943,0.85913,0.85915,171600000.0
2006-03-06 11:35:00,0.8587,0.8587,0.85814,0.8583,204000000.0
2006-03-06 11:40:00,0.85833,0.85854,0.85747,0.85768,169400000.0
2006-03-06 11:45:00,0.85753,0.85795,0.85753,0.85782,171600000.0
2006-03-06 11:50:00,0.85764,0.85765,0.85728,0.85731,168800000.0
2006-03-06 11:55:00,0.8573,0.85752,0.85722,0.85752,186400000.0
2006-03-06 12:00:00,0.85743,0.85743,0.85639,0.85675,143400000.0
2006-03-06 12:05:00,0.85679,0.85706,0.85676,0.85697,92200000.0
2006-03-06 12:10:00,0.85696,0.857,0.85687,0.85688,91200000.0
2006-03-06 12:15:00,0.85695,0.85702,0.8568,0.8568,172400000.0
2006-03-06 12:20:00,0.85689,0.85693,0.85634,0.85653,198800000.0
2006-03-06 12:25:00,0.85655,0.85771,0.85642,0.85645,180200000.0
2006-03-06 12:30:00,0.85735,0.85758,0.85645,0.85743,193000000.0
2006-03-06 12:35:00,0.85746,0.85773,0.85742,0.85744,132200000.0
2006-03-06 12:40:00,0.85758,0.85804,0.85756,0.85765,101600000.0
2006-03-06 12:45:00,0.85772,0.85784,0.85761,0.85761,205800000.0
2006-03-06 12:50:00,0.85765,0.85838,0.85718,0.85804,107200000.0
2006-03-06 12:55:00,0.8582,0.8582,0.85802,0.85813,98000000.0
2006-03-06 13:00:00,0.85809,0.85826,0.85784,0.85826,102400000.0
2006-03-06 13:05:00,0.85832,0.85837,0.85785,0.85785,132000000.0
2006-03-06 13:10:00,0.85778,0.858,0.85769,0.85769,115600000.0
2006-03-06 13:15:00,0.85765,0.85783,0.85721,0.85753,245000000.0
2006-03-06 13:20:00,0.85747,0.85747,0.8569,0.85693,158400000.0
2006-03-06 13:25:00,0.85677,0.85723,0.85629,0.8566,190400000.0
2006-03-06 13:30:00,0.85678,0.85709,0.85643,0.85692,107200000.0
2006-03-06 13:35:00,0.85702,0.85718,0.8569,0.8569,137800000.0
2006-03-06 13:40:00,0.85682,0.8569,0.85655,0.85658,118200000.0
2006-03-06 13:45:00,0.85661,0.85665,0.85642,0.85647,98600000.0
2006-03-06 13:50:00,0.85646,0.85665,0.85644,0.85665,92200000.0
2006-03-06 13:55:00,0.8567,0.85691,0.85668,0.85679,150800000.0
2006-03-06 14:00:00,0.85679,0.85681,0.8565,0.8565,98000000.0
2006-03-06 14:05:00,0.85655,0.85677,0.85644,0.85659,123600000.0
2006-03-06 14:10:00,0.85662,0.85739,0.85662,0.85739,121400000.0
2006-03-06 14:15:00,0.85743,0.85768,0.85741,0.85768,92800000.0
2006-03-06 14:20:00,0.85744,0.85756,0.85725,0.85736,104400000.0
2006-03-06 14:25:00,0.85738,0.85742,0.85722,0.85733,100800000.0
2006-03-06 14:30:00,0.85739,0.85739,0.8567,0.85677,65600000.0
2006-03-06 14:35:00,0.85669,0.85697,0.85648,0.85684,74000000.0
2006-03-06 14:40:00,0.85685,0.8577,0.85682,0.85756,62400000.0
2006-03-06 14:45:00,0.85753,0.85763,0.85729,0.85747,57000000.0
2006-03-06 14:50:00,0.85753,0.85793,0.85746,0.85746,67200000.0
2006-03-06 14:55:00,0.85749,0.85765,0.85733,0.85733,60000000.0
2006-03-06 15:00:00,0.85728,0.85771,0.85643,0.85745,54400000.0
2006-03-06 15:05:00,0.85759,0.85822,0.85743,0.85804,70800000.0
2006-03-06 15:10:00,0.85797,0.858,0.85767,0.85767,43200000.0
2006-03-06 15:15:00,0.85763,0.85763,0.85738,0.85746,63800000.0
2006-03-06 15:20:00,0.85748,0.85755,0.85665,0.85717,70400000.0
2006-03-06 15:25:00,0.85718,0.85721,0.85673,0.85673,48400000.0
2006-03-06 15:30:00,0.85673,0.85684,0.85615,0.85655,56400000.0
2006-03-06 15:35:00,0.85672,0.85695,0.85672,0.85688,66600000.0
2006-03-06 15:40:00,0.85686,0.85704,0.85676,0.85691,66600000.0
2006-03-06 15:45:00,0.85719,0.85723,0.85685,0.85704,71400000.0
2006-03-06 15:50:00,0.85692,0.85692,0.85669,0.85669,58000000.0
2006-03-06 15:55:00,0.85689,0.85699,0.8567,0.85692,71200000.0
2006-03-06 16:00:00,0.85692,0.85725,0.85625,0.85693,67600000.0
2006-03-06 16:05:00,0.85719,0.85746,0.85709,0.85734,72200000.0
2006-03-06 16:10:00,0.85719,0.85728,0.85696,0.85728,69200000.0
2006-03-06 16:15:00,0.85718,0.85725,0.85609,0.85714,62400000.0
2006-03-06 16:20:00,0.85723,0.85731,0.85709,0.85709,69200000.0
2006-03-06 16:25:00,0.85709,0.85736,0.85695,0.85729,57600000.0
2006-03-06 16:30:00,0.85727,0.85739,0.85704,0.85705,62400000.0
2006-03-06 16:35:00,0.85699,0.85736,0.8565,0.8572,72000000.0
2006-03-06 16:40:00,0.85726,0.85728,0.8565,0.85661,69800000.0
2006-03-06 16:45:00,0.85674,0.85694,0.85664,0.85688,41600000.0
2006-03-06 16:50:00,0.85685,0.85693,0.85644,0.85673,57600000.0
2006-03-06 16:55:00,0.85656,0.85663,0.85615,0.85619,66000000.0
2006-03-06 17:00:00,0.85596,0.85648,0.85587,0.85621,66000000.0
2006-03-06 17:05:00,0.85617,0.85683,0.85605,0.85676,61800000.0
2006-03-06 17:10:00,0.85666,0.85677,0.85614,0.85614,65600000.0
2006-03-06 17:15:00,0.85605,0.85623,0.85568,0.85576,67600000.0
2006-03-06 17:20:00,0.85595,0.85595,0.85472,0.855,69200000.0
2006-03-06 17:25:00,0.85517,0.85572,0.85517,0.85552,59200000.0
2006-03-06 17:30:00,0.85572,0.85572,0.85543,0.85543,68800000.0
2006-03-06 17:35:00,0.85521,0.85596,0.85521,0.85596,64000000.0
2006-03-06 17:40:00,0.85586,0.85599,0.85557,0.85561,62400000.0
2006-03-06 17:45:00,0.85554,0.8559,0.85539,0.8558,69800000.0
2006-03-06 17:50:00,0.85582,0.85604,0.85571,0.85604,51200000.0
2006-03-06 17:55:00,0.85602,0.85632,0.85596,0.856,60200000.0
2006-03-06 18:00:00,0.85583,0.85593,0.85548,0.85568,60800000.0
2006-03-06 18:05:00,0.85541,0.85573,0.85532,0.85559,67600000.0
2006-03-06 18:10:00,0.85557,0.85569,0.85505,0.85527,59200000.0
2006-03-06 18:15:00,0.85542,0.85547,0.85505,0.85532,64000000.0
2006-03-06 18:20:00,0.85529,0.85547,0.85523,0.85529,54800000.0
2006-03-06 18:25:00,0.85524,0.85547,0.85418,0.85528,72400000.0
2006-03-06 18:30:00,0.85527,0.85558,0.85499,0.85499,68800000.0
2006-03-06 18:35:00,0.85512,0.85578,0.85512,0.85514,56400000.0
2006-03-06 18:40:00,0.85514,0.85522,0.85482,0.85482,58600000.0
2006-03-06 18:45:00,0.85473,0.85497,0.85462,0.85497,54400000.0
2006-03-06 18:50:00,0.85496,0.85496,0.85339,0.85436,75200000.0
2006-03-06 18:55:00,0.85433,0.85447,0.85404,0.8541,63400000.0
2006-03-06 19:00:00,0.85398,0.85419,0.8535,0.85419,65600000.0
2006-03-06 19:05:00,0.8542,0.85474,0.85416,0.85439,68600000.0
2006-03-06 19:10:00,0.85416,0.85437,0.85303,0.8535,61200000.0
2006-03-06 19:15:00,0.85364,0.85377,0.85253,0.85329,57600000.0
2006-03-06 19:20:00,0.85359,0.85365,0.85308,0.85331,57600000.0
2006-03-06 19:25:00,0.85349,0.8535,0.85301,0.85331,56000000.0
2006-03-06 19:30:00,0.85327,0.85339,0.85252,0.85305,62800000.0
2006-03-06 19:35:00,0.85304,0.85317,0.85287,0.85312,52800000.0
2006-03-06 19:40:00,0.85322,0.85327,0.85238,0.85299,60800000.0
2006-03-06 19:45:00,0.85305,0.85342,0.85302,0.85316,70400000.0
2006-03-06 19:50:00,0.85321,0.85343,0.85299,0.85341,69200000.0
2006-03-06 19:55:00,0.85341,0.85373,0.85309,0.85314,57600000.0
2006-03-06 20:00:00,0.85308,0.85344,0.85303,0.85343,70400000.0
2006-03-06 20:05:00,0.85335,0.85347,0.85284,0.85284,56400000.0
2006-03-06 20:10:00,0.8526,0.85264,0.85228,0.85248,59600000.0
2006-03-06 20:15:00,0.85247,0.8526,0.85231,0.85242,70200000.0
2006-03-06 20:20:00,0.85229,0.85262,0.85226,0.85241,52800000.0
2006-03-06 20:25:00,0.85249,0.85258,0.85241,0.85248,35200000.0
2006-03-06 20:30:00,0.85244,0.85244,0.85175,0.85224,40000000.0
2006-03-06 20:35:00,0.85217,0.85239,0.85217,0.85218,43200000.0
2006-03-06 20:40:00,0.85231,0.85251,0.85226,0.85237,58600000.0
2006-03-06 20:45:00,0.85224,0.85238,0.85215,0.85238,52800000.0
2006-03-06 20:50:00,0.85241,0.85246,0.85233,0.85244,37200000.0
2006-03-06 20:55:00,0.85238,0.85238,0.85217,0.85218,36800000.0
2006-03-06 21:00:00,0.85215,0.8522,0.852,0.85211,58000000.0
2006-03-06 21:05:00,0.85211,0.85222,0.852,0.85201,51200000.0
2006-03-06 21:10:00,0.85211,0.85213,0.85143,0.85206,45800000.0
2006-03-06 21:15:00,0.85206,0.8521,0.85178,0.85204,50000000.0
2006-03-06 21:20:00,0.852,0.85204,0.8519,0.8519,17600000.0
2006-03-06 21:25:00,0.85178,0.85185,0.85144,0.8518,47400000.0
2006-03-06 21:30:00,0.85178,0.85203,0.8517,0.85203,44800000.0
2006-03-06 21:35:00,0.85212,0.85212,0.85198,0.85208,12800000.0
2006-03-06 21:40:00,0.85212,0.85226,0.85197,0.85226,32000000.0
2006-03-06 21:45:00,0.85229,0.85235,0.85222,0.85224,33600000.0
2006-03-06 21:50:00,0.85229,0.85238,0.85199,0.8521,59600000.0
2006-03-06 21:55:00,0.85202,0.85203,0.85165,0.85175,57600000.0
2006-03-06 22:00:00,0.85156,0.85165,0.8514,0.85154,51600000.0
2006-03-06 22:05:00,0.85166,0.85168,0.85156,0.85166,48400000.0
2006-03-06 22:10:00,0.85163,0.85163,0.85135,0.85157,48000000.0
2006-03-06 22:15:00,0.85161,0.85168,0.85155,0.85168,25600000.0
2006-03-06 22:20:00,0.85167,0.85182,0.85165,0.85171,29800000.0
2006-03-06 22:25:00,0.8517,0.85173,0.85148,0.85149,48000000.0
2006-03-06 22:30:00,0.85152,0.85167,0.8513,0.85157,49600000.0
2006-03-06 22:35:00,0.8515,0.85168,0.85146,0.85154,46600000.0
2006-03-06 22:40:00,0.85163,0.85169,0.85158,0.85169,24000000.0
2006-03-06 22:45:00,0.85166,0.85173,0.85138,0.85169,22400000.0
2006-03-06 22:50:00,0.85164,0.85167,0.85144,0.85167,36800000.0
2006-03-06 22:55:00,0.85176,0.85176,0.85159,0.85171,54800000.0
2006-03-06 23:00:00,0.85174,0.85183,0.85172,0.85172,24000000.0
2006-03-06 23:05:00,0.85184,0.85186,0.85166,0.8517,46400000.0
2006-03-06 23:10:00,0.85169,0.85195,0.85163,0.85193,52800000.0
2006-03-06 23:15:00,0.85203,0.85212,0.85198,0.85212,33600000.0
2006-03-06 23:20:00,0.85211,0.85211,0.85191,0.85196,51200000.0
2006-03-06 23:25:00,0.85191,0.852,0.85186,0.852,43600000.0
2006-03-06 23:30:00,0.85194,0.85206,0.85188,0.85202,24000000.0
2006-03-06 23:35:00,0.85198,0.852,0.85185,0.85192,43000000.0
2006-03-06 23:40:00,0.85196,0.85199,0.85176,0.85182,46400000.0
2006-03-06 23:45:00,0.85164,0.85194,0.85164,0.85193,35200000.0
2006-03-06 23:50:00,0.85194,0.85203,0.85181,0.85199,46400000.0
2006-03-06 23:55:00,0.85196,0.85205,0.85183,0.85183,24400000.0
2006-03-07 00:25:00,0.85209,0.85282,0.85209,0.85214,20200000.0
2006-03-07 00:30:00,0.85207,0.85251,0.852,0.85244,33600000.0
2006-03-07 00:35:00,0.85237,0.85266,0.85216,0.85229,28800000.0
2006-03-07 00:40:00,0.85241,0.85257,0.85122,0.85201,53200000.0
2006-03-07 00:45:00,0.8519,0.85232,0.85184,0.85184,62800000.0
2006-03-07 00:50:00,0.85165,0.85181,0.85151,0.85175,49600000.0
2006-03-07 00:55:00,0.85172,0.85185,0.85158,0.85168,67200000.0
2006-03-07 01:00:00,0.85161,0.85191,0.85127,0.85181,63800000.0
2006-03-07 01:05:00,0.85171,0.85189,0.85157,0.85173,54400000.0
2006-03-07 01:10:00,0.8517,0.8517,0.8512,0.85131,52800000.0
2006-03-07 01:15:00,0.85134,0.85136,0.85129,0.85136,12800000.0
2006-03-07 01:20:00,0.85138,0.8516,0.85133,0.85154,65600000.0
2006-03-07 01:25:00,0.85146,0.85168,0.85142,0.85162,41000000.0
2006-03-07 01:30:00,0.85156,0.85161,0.85139,0.85139,16000000.0
2006-03-07 01:35:00,0.85139,0.8524,0.85126,0.85192,55600000.0
2006-03-07 01:40:00,0.85195,0.85212,0.85163,0.85186,64000000.0
2006-03-07 01:45:00,0.85178,0.85201,0.85168,0.85179,59600000.0
2006-03-07 01:50:00,0.85181,0.85199,0.85172,0.85194,46400000.0
2006-03-07 01:55:00,0.85203,0.85217,0.85186,0.85191,70400000.0
2006-03-07 02:00:00,0.85165,0.85168,0.85108,0.85108,52800000.0
2006-03-07 02:05:00,0.851,0.85171,0.85072,0.85158,66400000.0
2006-03-07 02:10:00,0.85164,0.8518,0.85152,0.85159,61200000.0
2006-03-07 02:15:00,0.85171,0.85185,0.85161,0.85174,51200000.0
2006-03-07 02:20:00,0.85176,0.85214,0.85171,0.85212,60800000.0
2006-03-07 02:25:00,0.85194,0.85247,0.85193,0.85236,59200000.0
2006-03-07 02:30:00,0.85238,0.85257,0.85228,0.85241,38400000.0
2006-03-07 02:35:00,0.85237,0.85272,0.8521,0.85223,56000000.0
2006-03-07 02:40:00,0.85222,0.85222,0.84982,0.8504,59600000.0
2006-03-07 02:45:00,0.85029,0.85048,0.84909,0.85044,51200000.0
2006-03-07 02:50:00,0.85042,0.85055,0.84887,0.84887,61800000.0
2006-03-07 02:55:00,0.84848,0.849,0.84842,0.84865,62400000.0
2006-03-07 03:00:00,0.84875,0.84914,0.84866,0.84911,56400000.0
2006-03-07 03:05:00,0.849,0.849,0.84776,0.8481,60800000.0
2006-03-07 03:10:00,0.848,0.848,0.84747,0.84786,54800000.0
2006-03-07 03:15:00,0.84816,0.84864,0.84806,0.84828,53200000.0
2006-03-07 03:20:00,0.84823,0.84882,0.84809,0.84869,56000000.0
2006-03-07 03:25:00,0.84864,0.84872,0.84841,0.84859,44200000.0
2006-03-07 03:30:00,0.84865,0.84871,0.84812,0.84821,62400000.0
2006-03-07 03:35:00,0.848,0.84869,0.848,0.84865,59600000.0
2006-03-07 03:40:00,0.84848,0.84917,0.84848,0.84917,57600000.0
2006-03-07 03:45:00,0.84869,0.84884,0.84852,0.84884,36800000.0
2006-03-07 03:50:00,0.84896,0.84906,0.8478,0.84866,64000000.0
2006-03-07 03:55:00,0.84882,0.8491,0.84877,0.84898,40400000.0
2006-03-07 04:00:00,0.84881,0.84885,0.84773,0.8487,49600000.0
2006-03-07 04:05:00,0.84861,0.84882,0.84861,0.84882,27200000.0
2006-03-07 04:10:00,0.84886,0.84901,0.8486,0.84886,49600000.0
2006-03-07 04:15:00,0.84901,0.84907,0.84889,0.84907,54400000.0
2006-03-07 04:20:00,0.84914,0.84914,0.84883,0.84898,62400000.0
2006-03-07 04:25:00,0.84891,0.84913,0.84882,0.84882,71800000.0
2006-03-07 04:30:00,0.84891,0.84907,0.84891,0.84901,20800000.0
2006-03-07 04:35:00,0.84909,0.84938,0.84894,0.84907,43200000.0
2006-03-07 04:40:00,0.84904,0.84925,0.84903,0.84913,43200000.0
2006-03-07 04:45:00,0.84929,0.84939,0.84904,0.84907,52800000.0
2006-03-07 04:50:00,0.84924,0.84966,0.84924,0.84964,63800000.0
2006-03-07 04:55:00,0.84971,0.84978,0.84878,0.84923,43200000.0
2006-03-07 05:00:00,0.84911,0.84931,0.84891,0.84908,66000000.0
2006-03-07 05:05:00,0.8491,0.84939,0.8491,0.84928,51200000.0
2006-03-07 05:10:00,0.84927,0.84958,0.84925,0.84942,52800000.0
2006-03-07 05:15:00,0.84963,0.84973,0.84892,0.84904,56000000.0
2006-03-07 05:20:00,0.84902,0.84921,0.84883,0.84883,61200000.0
2006-03-07 05:25:00,0.84886,0.84901,0.84862,0.84875,90000000.0
2006-03-07 05:30:00,0.84847,0.84873,0.84842,0.84873,26000000.0
2006-03-07 05:35:00,0.84875,0.84875,0.84834,0.84852,54400000.0
2006-03-07 05:40:00,0.84859,0.84863,0.8483,0.84839,54400000.0
2006-03-07 05:45:00,0.84845,0.84878,0.84832,0.84866,54400000.0
2006-03-07 05:50:00,0.84861,0.8488,0.8485,0.8488,28800000.0
2006-03-07 05:55:00,0.84886,0.84892,0.84861,0.84868,51600000.0
2006-03-07 06:00:00,0.84855,0.84855,0.84845,0.8485,22800000.0
2006-03-07 06:05:00,0.84849,0.84879,0.84839,0.84862,43600000.0
2006-03-07 06:10:00,0.84862,0.84879,0.84848,0.84858,56000000.0
2006-03-07 06:15:00,0.84848,0.849,0.84848,0.849,38400000.0
2006-03-07 06:20:00,0.84884,0.84889,0.84871,0.84889,27200000.0
2006-03-07 06:25:00,0.84893,0.84906,0.84863,0.84894,46400000.0
2006-03-07 06:30:00,0.84898,0.84898,0.84855,0.84866,30400000.0
2006-03-07 06:35:00,0.84865,0.84898,0.84858,0.84875,59200000.0
2006-03-07 06:40:00,0.84878,0.84895,0.84867,0.84879,56000000.0
2006-03-07 06:45:00,0.84871,0.84892,0.84861,0.84892,57600000.0
2006-03-07 06:50:00,0.84899,0.84911,0.84853,0.84894,46800000.0
2006-03-07 06:55:00,0.84892,0.84953,0.84847,0.84953,60200000.0
2006-03-07 07:00:00,0.84978,0.85028,0.84949,0.85026,60800000.0
2006-03-07 07:05:00,0.85015,0.8509,0.85015,0.85057,66000000.0
2006-03-07 07:10:00,0.8507,0.8511,0.85063,0.85097,64000000.0
2006-03-07 07:15:00,0.85092,0.8512,0.85076,0.85107,48000000.0
2006-03-07 07:20:00,0.85105,0.85187,0.85078,0.85187,69600000.0
2006-03-07 07:25:00,0.85173,0.85183,0.85147,0.85152,66600000.0
2006-03-07 07:30:00,0.8516,0.85189,0.8516,0.85173,45800000.0
2006-03-07 07:35:00,0.8518,0.85185,0.85119,0.85121,74400000.0
2006-03-07 07:40:00,0.85123,0.85166,0.85115,0.85131,73400000.0
2006-03-07 07:45:00,0.8511,0.8511,0.84951,0.84951,89600000.0
2006-03-07 07:50:00,0.84908,0.84927,0.8481,0.84897,68800000.0
2006-03-07 07:55:00,0.84883,0.84915,0.84865,0.84895,70400000.0
2006-03-07 08:00:00,0.84909,0.84911,0.84859,0.84867,58600000.0
2006-03-07 08:05:00,0.84863,0.849,0.84863,0.84899,36800000.0
2006-03-07 08:10:00,0.84898,0.84898,0.84828,0.84852,93800000.0
2006-03-07 08:15:00,0.84844,0.84846,0.84781,0.84815,83200000.0
2006-03-07 08:20:00,0.84843,0.84852,0.84803,0.84815,68200000.0
2006-03-07 08:25:00,0.84822,0.84835,0.84806,0.84835,87800000.0
2006-03-07 08:30:00,0.84847,0.84847,0.84826,0.84841,51200000.0
2006-03-07 08:35:00,0.84841,0.84868,0.84834,0.84862,112000000.0
2006-03-07 08:40:00,0.84865,0.84871,0.84847,0.84862,69200000.0
2006-03-07 08:45:00,0.84883,0.84907,0.84874,0.84884,106400000.0
2006-03-07 08:50:00,0.8488,0.84892,0.84842,0.84854,159200000.0
2006-03-07 08:55:00,0.84856,0.84878,0.84844,0.84856,133800000.0
2006-03-07 09:00:00,0.84847,0.84855,0.84794,0.8483,145000000.0
2006-03-07 09:05:00,0.84828,0.84853,0.84803,0.84835,145200000.0
2006-03-07 09:10:00,0.84834,0.84854,0.84743,0.84839,85800000.0
2006-03-07 09:15:00,0.84835,0.84846,0.84818,0.84846,176800000.0
2006-03-07 09:20:00,0.84839,0.84839,0.84805,0.84826,172600000.0
2006-03-07 09:25:00,0.84832,0.84861,0.84819,0.84861,208400000.0
2006-03-07 09:30:00,0.84865,0.84869,0.84801,0.84806,145400000.0
2006-03-07 09:35:00,0.84808,0.84813,0.84781,0.84789,231800000.0
2006-03-07 09:40:00,0.84777,0.848,0.84765,0.84778,160400000.0
2006-03-07 09:45:00,0.84788,0.84804,0.84732,0.848,130000000.0
2006-03-07 09:50:00,0.84808,0.84827,0.84781,0.84801,280200000.0
2006-03-07 09:55:00,0.84813,0.84847,0.84702,0.84847,235800000.0
2006-03-07 10:00:00,0.84862,0.84868,0.84816,0.84825,267800000.0
2006-03-07 10:05:00,0.84825,0.84838,0.84805,0.84837,260200000.0
2006-03-07 10:10:00,0.8485,0.84856,0.84714,0.84829,213200000.0
2006-03-07 10:15:00,0.84823,0.8485,0.84805,0.84849,227000000.0
2006-03-07 10:20:00,0.84834,0.84848,0.84826,0.84846,189200000.0
2006-03-07 10:25:00,0.84849,0.84871,0.84842,0.84855,372400000.0
2006-03-07 10:30:00,0.84857,0.84874,0.84832,0.84867,199400000.0
2006-03-07 10:35:00,0.84873,0.84916,0.84873,0.84887,102400000.0
2006-03-07 10:40:00,0.84885,0.84923,0.84882,0.84915,103400000.0
2006-03-07 10:45:00,0.84909,0.84953,0.84906,0.84923,146000000.0
2006-03-07 10:50:00,0.84913,0.84928,0.84884,0.84893,150800000.0
2006-03-07 10:55:00,0.84891,0.84891,0.84847,0.8487,196600000.0
2006-03-07 11:00:00,0.84868,0.84903,0.84866,0.84886,197200000.0
2006-03-07 11:05:00,0.84881,0.84924,0.84878,0.84924,159400000.0
2006-03-07 11:10:00,0.84927,0.84951,0.84877,0.8488,236600000.0
2006-03-07 11:15:00,0.84866,0.8491,0.8484,0.84899,61800000.0
2006-03-07 11:20:00,0.84921,0.84921,0.84877,0.84888,224600000.0
2006-03-07 11:25:00,0.84883,0.84883,0.84817,0.84821,171000000.0
2006-03-07 11:30:00,0.84821,0.84898,0.84821,0.84897,171200000.0
2006-03-07 11:35:00,0.84895,0.84934,0.8488,0.84925,206200000.0
2006-03-07 11:40:00,0.84961,0.84971,0.84887,0.84887,169000000.0
2006-03-07 11:45:00,0.84896,0.84903,0.84852,0.84852,172000000.0
2006-03-07 11:50:00,0.84853,0.84873,0.8484,0.84856,168600000.0
2006-03-07 11:55:00,0.84874,0.84884,0.84865,0.8487,238200000.0
2006-03-07 12:00:00,0.84884,0.84924,0.84868,0.84914,145000000.0
2006-03-07 12:05:00,0.84897,0.84909,0.84863,0.84873,92600000.0
2006-03-07 12:10:00,0.84886,0.84886,0.84841,0.84841,125200000.0
2006-03-07 12:15:00,0.84847,0.84878,0.84847,0.84865,206400000.0
2006-03-07 12:20:00,0.84856,0.84859,0.84797,0.84822,157600000.0
2006-03-07 12:25:00,0.84822,0.84822,0.8471,0.84713,250600000.0
2006-03-07 12:30:00,0.84806,0.84852,0.84709,0.84852,124800000.0
2006-03-07 12:35:00,0.84854,0.84964,0.84845,0.84926,166000000.0
2006-03-07 12:40:00,0.84925,0.84941,0.84903,0.84907,101200000.0
2006-03-07 12:45:00,0.84906,0.84941,0.84883,0.84939,162600000.0
2006-03-07 12:50:00,0.84941,0.84953,0.84884,0.84918,106400000.0
2006-03-07 12:55:00,0.84942,0.84965,0.84915,0.84916,112000000.0
2006-03-07 13:00:00,0.84929,0.84935,0.84912,0.84931,89400000.0
2006-03-07 13:05:00,0.84924,0.84926,0.84915,0.84917,94800000.0
2006-03-07 13:10:00,0.84903,0.84939,0.84903,0.84917,91200000.0
2006-03-07 13:15:00,0.84932,0.84954,0.84925,0.84951,245200000.0
2006-03-07 13:20:00,0.84952,0.84974,0.84918,0.84926,158400000.0
2006-03-07 13:25:00,0.84916,0.84973,0.84904,0.84966,190400000.0
2006-03-07 13:30:00,0.84972,0.85007,0.8495,0.85001,107200000.0
2006-03-07 13:35:00,0.8504,0.85043,0.84993,0.85014,137800000.0
2006-03-07 13:40:00,0.85,0.85015,0.84926,0.84947,157200000.0
2006-03-07 13:45:00,0.84963,0.85016,0.84963,0.85012,112400000.0
2006-03-07 13:50:00,0.85007,0.85015,0.84986,0.85015,102400000.0
2006-03-07 13:55:00,0.8502,0.85035,0.84995,0.85023,163200000.0
2006-03-07 14:00:00,0.85034,0.8505,0.85007,0.85033,120200000.0
2006-03-07 14:05:00,0.85037,0.8507,0.8502,0.85057,124000000.0
2006-03-07 14:10:00,0.85049,0.85077,0.85049,0.8507,121200000.0
2006-03-07 14:15:00,0.85067,0.85079,0.85045,0.85072,109800000.0
2006-03-07 14:20:00,0.85078,0.85172,0.85056,0.85147,124200000.0
2006-03-07 14:25:00,0.85145,0.85159,0.85134,0.85134,101600000.0
2006-03-07 14:30:00,0.85131,0.85141,0.85117,0.85121,65600000.0
2006-03-07 14:35:00,0.85116,0.85116,0.85044,0.85052,73000000.0
2006-03-07 14:40:00,0.85046,0.85046,0.85009,0.85014,61800000.0
2006-03-07 14:45:00,0.85019,0.8506,0.85012,0.85054,57600000.0
2006-03-07 14:50:00,0.8505,0.8505,0.84991,0.85003,55400000.0
2006-03-07 14:55:00,0.85008,0.85021,0.84975,0.84975,59600000.0
2006-03-07 15:00:00,0.84972,0.85,0.84899,0.84974,67200000.0
2006-03-07 15:05:00,0.84977,0.85,0.84925,0.84987,69800000.0
2006-03-07 15:10:00,0.84992,0.85036,0.84992,0.85014,42600000.0
2006-03-07 15:15:00,0.85014,0.8512,0.85,0.8512,51000000.0
2006-03-07 15:20:00,0.85143,0.85149,0.85098,0.85112,68200000.0
2006-03-07 15:25:00,0.85114,0.85116,0.8507,0.85116,65600000.0
2006-03-07 15:30:00,0.85115,0.85139,0.85089,0.85113,57400000.0
2006-03-07 15:35:00,0.85115,0.85147,0.85115,0.8514,67600000.0
2006-03-07 15:40:00,0.8514,0.85179,0.8513,0.8517,67600000.0
2006-03-07 15:45:00,0.8517,0.8517,0.85122,0.85139,72000000.0
2006-03-07 15:50:00,0.85127,0.85169,0.8512,0.85143,57600000.0
2006-03-07 15:55:00,0.85165,0.85176,0.85151,0.85164,69800000.0
2006-03-07 16:00:00,0.85166,0.85223,0.85115,0.85181,67200000.0
2006-03-07 16:05:00,0.85199,0.8525,0.85199,0.8525,72000000.0
2006-03-07 16:10:00,0.8526,0.85318,0.85222,0.85281,68200000.0
2006-03-07 16:15:00,0.85268,0.85279,0.85184,0.85272,62400000.0
2006-03-07 16:20:00,0.85275,0.85379,0.85275,0.85379,68200000.0
2006-03-07 16:25:00,0.85368,0.85394,0.85337,0.85366,57000000.0
2006-03-07 16:30:00,0.8536,0.85364,0.85297,0.85298,62400000.0
2006-03-07 16:35:00,0.85295,0.85295,0.85209,0.85236,72000000.0
2006-03-07 16:40:00,0.85239,0.85256,0.85206,0.8525,41600000.0
2006-03-07 16:45:00,0.8526,0.85264,0.85237,0.85246,64000000.0
2006-03-07 16:50:00,0.85241,0.85267,0.8522,0.85224,56400000.0
2006-03-07 16:55:00,0.85207,0.85211,0.85179,0.85197,65600000.0
2006-03-07 17:00:00,0.85183,0.85202,0.8515,0.85176,65600000.0
2006-03-07 17:05:00,0.85181,0.85228,0.85104,0.85224,62400000.0
2006-03-07 17:10:00,0.85231,0.85238,0.85185,0.85209,65600000.0
2006-03-07 17:15:00,0.85227,0.85271,0.85157,0.85157,67200000.0
2006-03-07 17:20:00,0.85159,0.8519,0.85116,0.85163,68800000.0
2006-03-07 17:25:00,0.8516,0.85228,0.85131,0.8518,59600000.0
2006-03-07 17:30:00,0.85183,0.85216,0.85163,0.852,69200000.0
2006-03-07 17:35:00,0.85179,0.85257,0.85156,0.8516,64000000.0
2006-03-07 17:40:00,0.85149,0.85267,0.85149,0.85258,62800000.0
2006-03-07 17:45:00,0.85254,0.85276,0.85254,0.85257,69600000.0
2006-03-07 17:50:00,0.85255,0.85303,0.85255,0.85301,62400000.0
2006-03-07 17:55:00,0.85315,0.85342,0.85247,0.85247,60800000.0
2006-03-07 18:00:00,0.85227,0.8526,0.85185,0.85237,60800000.0
2006-03-07 18:05:00,0.85235,0.85251,0.85165,0.85195,67600000.0
2006-03-07 18:10:00,0.85204,0.85211,0.85166,0.85176,60000000.0
2006-03-07 18:15:00,0.85155,0.85186,0.85155,0.85161,52800000.0
2006-03-07 18:20:00,0.85151,0.85158,0.85137,0.85148,65600000.0
2006-03-07 18:25:00,0.8516,0.85166,0.8505,0.8515,53200000.0
2006-03-07 18:30:00,0.85158,0.8519,0.85129,0.85145,69200000.0
2006-03-07 18:35:00,0.85137,0.85151,0.85119,0.85151,54800000.0
2006-03-07 18:40:00,0.85155,0.85159,0.85121,0.85121,53800000.0
2006-03-07 18:45:00,0.85128,0.85146,0.85113,0.85135,52800000.0
2006-03-07 18:50:00,0.85137,0.85141,0.85044,0.85113,74400000.0
2006-03-07 18:55:00,0.85105,0.85105,0.85029,0.85038,63400000.0
2006-03-07 19:00:00,0.8504,0.85089,0.85024,0.85028,65600000.0
2006-03-07 19:05:00,0.85017,0.85043,0.8497,0.85041,68800000.0
2006-03-07 19:10:00,0.85078,0.85143,0.85078,0.85128,60800000.0
2006-03-07 19:15:00,0.85131,0.85135,0.8501,0.85079,57600000.0
2006-03-07 19:20:00,0.85087,0.851,0.85042,0.85042,58400000.0
2006-03-07 19:25:00,0.85048,0.85072,0.85005,0.85072,38200000.0
2006-03-07 19:30:00,0.85054,0.85069,0.85019,0.85057,62400000.0
2006-03-07 19:35:00,0.85029,0.85041,0.84995,0.85041,60800000.0
2006-03-07 19:40:00,0.85046,0.85057,0.85021,0.85027,60800000.0
2006-03-07 19:45:00,0.85033,0.85039,0.85005,0.85005,41600000.0
2006-03-07 19:50:00,0.85016,0.85032,0.84996,0.85013,68800000.0
2006-03-07 19:55:00,0.85022,0.85051,0.84995,0.85017,57400000.0
2006-03-07 20:00:00,0.85022,0.85022,0.85012,0.85022,17600000.0
2006-03-07 20:05:00,0.85023,0.85023,0.85017,0.85018,12800000.0
2006-03-07 20:10:00,0.85012,0.8502,0.84973,0.84983,46800000.0
2006-03-07 20:15:00,0.85,0.85011,0.84991,0.85006,26000000.0
2006-03-07 20:20:00,0.85002,0.85034,0.85002,0.85027,48000000.0
2006-03-07 20:25:00,0.85019,0.85037,0.85019,0.85033,25600000.0
2006-03-07 20:30:00,0.85034,0.85034,0.85028,0.85032,12800000.0
2006-03-07 20:35:00,0.85034,0.85039,0.85019,0.85022,27200000.0
2006-03-07 20:40:00,0.85039,0.85058,0.85027,0.85058,46800000.0
2006-03-07 20:45:00,0.8505,0.85058,0.85038,0.85047,52800000.0
2006-03-07 20:50:00,0.8506,0.85075,0.85049,0.85075,48400000.0
2006-03-07 20:55:00,0.85075,0.85146,0.85075,0.85135,52200000.0
2006-03-07 21:00:00,0.85137,0.85144,0.85123,0.85142,35200000.0
2006-03-07 21:05:00,0.85143,0.85177,0.85143,0.85161,64000000.0
2006-03-07 21:10:00,0.85166,0.85166,0.85093,0.85153,35200000.0
2006-03-07 21:15:00,0.8515,0.85165,0.85134,0.85136,49600000.0
2006-03-07 21:20:00,0.85135,0.85164,0.85122,0.85146,61200000.0
2006-03-07 21:25:00,0.85151,0.85158,0.85123,0.85158,43200000.0
2006-03-07 21:30:00,0.85147,0.85147,0.85107,0.85111,54400000.0
2006-03-07 21:35:00,0.85116,0.85141,0.85106,0.8511,64000000.0
2006-03-07 21:40:00,0.85111,0.8512,0.85104,0.85115,45200000.0
2006-03-07 21:45:00,0.85111,0.85116,0.85094,0.85103,49400000.0
2006-03-07 21:50:00,0.85106,0.85108,0.85095,0.85104,45800000.0
2006-03-07 21:55:00,0.85106,0.85112,0.85067,0.85067,45600000.0
2006-03-07 22:00:00,0.85057,0.85075,0.85049,0.85069,48000000.0
2006-03-07 22:05:00,0.85072,0.85087,0.85067,0.85087,48000000.0
2006-03-07 22:10:00,0.85087,0.85087,0.85073,0.85081,60800000.0
2006-03-07 22:15:00,0.8508,0.85081,0.85046,0.85081,20800000.0
2006-03-07 22:20:00,0.85083,0.85087,0.85074,0.8508,19200000.0
2006-03-07 22:25:00,0.85082,0.85092,0.85074,0.85083,23400000.0
2006-03-07 22:30:00,0.85081,0.85081,0.8507,0.8507,12800000.0
2006-03-07 22:35:00,0.85086,0.85099,0.85077,0.85093,33600000.0
2006-03-07 22:40:00,0.85102,0.85126,0.851,0.85126,41600000.0
2006-03-07 22:45:00,0.85128,0.85128,0.85121,0.85125,16000000.0
2006-03-07 22:50:00,0.85128,0.8514,0.85117,0.85132,51000000.0
2006-03-07 23:00:00,0.85122,0.85128,0.85102,0.85114,41600000.0
2006-03-07 23:05:00,0.85117,0.8512,0.85099,0.85103,33600000.0
2006-03-07 23:10:00,0.85107,0.85108,0.85082,0.85085,53200000.0
2006-03-07 23:15:00,0.85081,0.85085,0.8496,0.85083,42000000.0
2006-03-07 23:20:00,0.85076,0.85086,0.85068,0.85086,38400000.0
2006-03-07 23:25:00,0.85079,0.85081,0.85067,0.85081,43200000.0
2006-03-07 23:30:00,0.85075,0.85097,0.85073,0.85097,52800000.0
2006-03-07 23:35:00,0.85098,0.85099,0.85083,0.85099,59200000.0
2006-03-07 23:40:00,0.85093,0.85093,0.85073,0.85084,26000000.0
2006-03-07 23:45:00,0.85069,0.85086,0.84973,0.85086,57600000.0
2006-03-07 23:50:00,0.85081,0.85098,0.85079,0.85081,56000000.0
2006-03-07 23:55:00,0.85083,0.85087,0.85067,0.85087,24400000.0
2006-03-08 00:20:00,0.8509,0.85094,0.85087,0.85093,11600000.0
2006-03-08 00:25:00,0.85088,0.85119,0.8508,0.85104,50000000.0
2006-03-08 00:30:00,0.85101,0.85106,0.84994,0.85028,51200000.0
2006-03-08 00:35:00,0.85004,0.85004,0.84952,0.84957,40400000.0
2006-03-08 00:40:00,0.84952,0.84998,0.84876,0.84973,48000000.0
2006-03-08 00:45:00,0.84985,0.84989,0.84952,0.8498,62400000.0
2006-03-08 00:50:00,0.84971,0.84976,0.84949,0.84958,62800000.0
2006-03-08 00:55:00,0.84974,0.84982,0.84959,0.84968,66600000.0
2006-03-08 01:00:00,0.84972,0.84988,0.84938,0.84961,64000000.0
2006-03-08 01:05:00,0.84966,0.84982,0.84953,0.84977,54800000.0
2006-03-08 01:10:00,0.84986,0.85008,0.8496,0.84986,52800000.0
2006-03-08 01:15:00,0.84982,0.85001,0.84969,0.85001,24000000.0
2006-03-08 01:20:00,0.84999,0.84999,0.84952,0.84984,65600000.0
2006-03-08 01:25:00,0.8498,0.84997,0.84971,0.84971,48800000.0
2006-03-08 01:30:00,0.84958,0.84968,0.8487,0.84957,44800000.0
2006-03-08 01:35:00,0.84942,0.85013,0.84905,0.84988,60800000.0
2006-03-08 01:40:00,0.84985,0.84991,0.84949,0.84971,64000000.0
2006-03-08 01:45:00,0.84969,0.85023,0.84957,0.8499,76800000.0
2006-03-08 01:50:00,0.84984,0.8503,0.84982,0.85027,59200000.0
2006-03-08 01:55:00,0.85005,0.85026,0.84992,0.85,44800000.0
2006-03-08 02:00:00,0.85002,0.85019,0.84986,0.85002,52800000.0
2006-03-08 02:05:00,0.85011,0.85011,0.84972,0.85002,67000000.0
2006-03-08 02:10:00,0.85001,0.8506,0.84992,0.8506,33600000.0
2006-03-08 02:15:00,0.85066,0.85101,0.85037,0.85045,64400000.0
2006-03-08 02:20:00,0.85059,0.85148,0.85041,0.85148,58000000.0
2006-03-08 02:25:00,0.85153,0.85224,0.85145,0.85224,65600000.0
2006-03-08 02:30:00,0.85249,0.85279,0.85232,0.85247,57400000.0
2006-03-08 02:35:00,0.85255,0.85294,0.85255,0.85294,57600000.0
2006-03-08 02:40:00,0.85295,0.8534,0.85293,0.8534,51600000.0
2006-03-08 02:45:00,0.85324,0.85332,0.85285,0.85285,46400000.0
2006-03-08 02:50:00,0.85289,0.85312,0.85221,0.85307,38400000.0
2006-03-08 02:55:00,0.85309,0.85339,0.85303,0.85317,58400000.0
2006-03-08 03:00:00,0.8531,0.8532,0.85289,0.85316,58000000.0
2006-03-08 03:05:00,0.85322,0.85322,0.85297,0.85298,33600000.0
2006-03-08 03:10:00,0.85312,0.85334,0.85281,0.85283,59600000.0
2006-03-08 03:15:00,0.85285,0.8531,0.85275,0.85279,45200000.0
2006-03-08 03:20:00,0.85283,0.85302,0.85277,0.85278,43200000.0
2006-03-08 03:25:00,0.85271,0.8529,0.85271,0.85283,33000000.0
2006-03-08 03:30:00,0.85279,0.85293,0.8526,0.85291,62400000.0
2006-03-08 03:35:00,0.85281,0.85331,0.85267,0.85288,48000000.0
2006-03-08 03:40:00,0.85301,0.8532,0.853,0.85315,57600000.0
2006-03-08 03:45:00,0.85313,0.85326,0.85302,0.85326,33600000.0
2006-03-08 03:50:00,0.85331,0.85429,0.85331,0.8539,64000000.0
2006-03-08 03:55:00,0.85385,0.854,0.85325,0.85325,56800000.0
2006-03-08 04:00:00,0.85313,0.85348,0.85229,0.8534,49600000.0
2006-03-08 04:05:00,0.85341,0.85346,0.85312,0.85328,32000000.0
2006-03-08 04:10:00,0.85324,0.85331,0.85301,0.85301,48000000.0
2006-03-08 04:15:00,0.85292,0.85322,0.85277,0.85304,53200000.0
2006-03-08 04:20:00,0.85291,0.85297,0.85274,0.85297,51200000.0
2006-03-08 04:25:00,0.85302,0.85323,0.85249,0.85249,59200000.0
2006-03-08 04:30:00,0.85256,0.85275,0.85243,0.85243,43600000.0
2006-03-08 04:35:00,0.85209,0.85215,0.85117,0.85198,50800000.0
2006-03-08 04:40:00,0.85202,0.85229,0.85184,0.8519,43200000.0
2006-03-08 04:45:00,0.85187,0.85203,0.8514,0.85195,67200000.0
2006-03-08 04:50:00,0.85205,0.85225,0.85203,0.85203,38400000.0
2006-03-08 04:55:00,0.85208,0.85213,0.85179,0.85211,35200000.0
2006-03-08 05:00:00,0.85202,0.85211,0.85161,0.85192,65400000.0
2006-03-08 05:05:00,0.85205,0.85234,0.85201,0.85204,48400000.0
2006-03-08 05:10:00,0.85201,0.85233,0.85198,0.85233,30400000.0
2006-03-08 05:15:00,0.85238,0.85278,0.85227,0.85278,43200000.0
2006-03-08 05:20:00,0.85284,0.85302,0.85263,0.85286,67200000.0
2006-03-08 05:25:00,0.85285,0.85286,0.85236,0.85273,81600000.0
2006-03-08 05:30:00,0.85264,0.85289,0.85258,0.85282,33600000.0
2006-03-08 05:35:00,0.85256,0.85264,0.85231,0.85255,54800000.0
2006-03-08 05:40:00,0.85259,0.85259,0.85237,0.85257,54800000.0
2006-03-08 05:45:00,0.85254,0.85277,0.8524,0.85258,54400000.0
2006-03-08 05:50:00,0.8528,0.85281,0.85255,0.8527,41600000.0
2006-03-08 05:55:00,0.85269,0.85282,0.85237,0.85237,60800000.0
2006-03-08 06:00:00,0.85228,0.85275,0.85226,0.85272,60800000.0
2006-03-08 06:05:00,0.85267,0.85304,0.85267,0.85304,30200000.0
2006-03-08 06:10:00,0.85291,0.85331,0.85283,0.85327,65000000.0
2006-03-08 06:15:00,0.85328,0.85361,0.85315,0.8536,62200000.0
2006-03-08 06:20:00,0.85369,0.85369,0.85335,0.8534,41600000.0
2006-03-08 06:25:00,0.85344,0.85344,0.85301,0.85302,36800000.0
2006-03-08 06:30:00,0.85308,0.85308,0.85288,0.85294,27200000.0
2006-03-08 06:35:00,0.85294,0.85315,0.85291,0.85313,36800000.0
2006-03-08 06:40:00,0.85305,0.85318,0.8529,0.85312,71400000.0
2006-03-08 06:45:00,0.85315,0.85315,0.85268,0.85277,57600000.0
2006-03-08 06:50:00,0.85272,0.85309,0.85269,0.85299,48000000.0
2006-03-08 06:55:00,0.85301,0.85309,0.85293,0.85295,45800000.0
2006-03-08 07:00:00,0.85296,0.85326,0.85251,0.85316,51200000.0
2006-03-08 07:05:00,0.85312,0.85312,0.85216,0.8525,51600000.0
2006-03-08 07:10:00,0.85245,0.85265,0.85237,0.85244,49600000.0
2006-03-08 07:15:00,0.85242,0.85278,0.85242,0.85278,54400000.0
2006-03-08 07:20:00,0.85277,0.85299,0.85206,0.85292,64000000.0
2006-03-08 07:25:00,0.85297,0.85335,0.85297,0.85299,58000000.0
2006-03-08 07:30:00,0.85306,0.85314,0.8529,0.85297,33600000.0
2006-03-08 07:35:00,0.85304,0.85325,0.85285,0.85316,73600000.0
2006-03-08 07:40:00,0.8531,0.8531,0.85287,0.85294,37800000.0
2006-03-08 07:45:00,0.853,0.85346,0.8529,0.85332,89600000.0
2006-03-08 07:50:00,0.85339,0.8535,0.85293,0.85304,54400000.0
2006-03-08 07:55:00,0.85289,0.85331,0.8526,0.85306,70200000.0
2006-03-08 08:00:00,0.85302,0.85331,0.85296,0.85306,59200000.0
2006-03-08 08:05:00,0.85306,0.85345,0.85301,0.85316,75600000.0
2006-03-08 08:10:00,0.85327,0.85338,0.85309,0.85325,93800000.0
2006-03-08 08:15:00,0.85303,0.85321,0.8528,0.85321,56400000.0
2006-03-08 08:20:00,0.85322,0.85322,0.85287,0.85322,79200000.0
2006-03-08 08:25:00,0.85324,0.85333,0.85306,0.85323,87800000.0
2006-03-08 08:30:00,0.85321,0.85321,0.85252,0.85265,43600000.0
2006-03-08 08:35:00,0.85264,0.85277,0.85243,0.85259,111400000.0
2006-03-08 08:40:00,0.85265,0.85313,0.85264,0.85308,65600000.0
2006-03-08 08:45:00,0.85306,0.85317,0.85298,0.85308,54400000.0
2006-03-08 08:50:00,0.85302,0.85325,0.85284,0.85309,140800000.0
2006-03-08 08:55:00,0.85315,0.85315,0.85289,0.85312,134200000.0
2006-03-08 09:00:00,0.85316,0.85325,0.85304,0.85315,123000000.0
2006-03-08 09:05:00,0.85308,0.85341,0.853,0.85321,105400000.0
2006-03-08 09:10:00,0.85321,0.85322,0.85192,0.85287,86400000.0
2006-03-08 09:15:00,0.85291,0.8533,0.85285,0.85315,177800000.0
2006-03-08 09:20:00,0.85311,0.85338,0.85303,0.85316,172600000.0
2006-03-08 09:25:00,0.8532,0.85325,0.85279,0.85279,208800000.0
2006-03-08 09:30:00,0.85275,0.85369,0.85272,0.85358,145800000.0
2006-03-08 09:35:00,0.85366,0.8539,0.85355,0.85381,232600000.0
2006-03-08 09:40:00,0.85375,0.85401,0.85369,0.85386,158400000.0
2006-03-08 09:45:00,0.85395,0.85403,0.85381,0.85398,131200000.0
2006-03-08 09:50:00,0.85404,0.85419,0.85386,0.85404,280200000.0
2006-03-08 09:55:00,0.85396,0.85396,0.85266,0.85346,236800000.0
2006-03-08 10:00:00,0.85345,0.8536,0.85275,0.85319,267200000.0
2006-03-08 10:05:00,0.85298,0.85298,0.85243,0.85245,260600000.0
2006-03-08 10:10:00,0.85274,0.85296,0.85178,0.85246,213400000.0
2006-03-08 10:15:00,0.85232,0.85253,0.8523,0.85234,213800000.0
2006-03-08 10:20:00,0.85241,0.85249,0.8523,0.8523,187400000.0
2006-03-08 10:25:00,0.8523,0.85251,0.85217,0.8522,371600000.0
2006-03-08 10:30:00,0.85216,0.85233,0.85211,0.85218,199400000.0
2006-03-08 10:35:00,0.85215,0.85215,0.85167,0.85169,46400000.0
2006-03-08 10:40:00,0.85166,0.85173,0.85138,0.85146,104000000.0
2006-03-08 10:45:00,0.85146,0.85159,0.8513,0.85151,145400000.0
2006-03-08 10:50:00,0.85125,0.85172,0.85098,0.85163,151200000.0
2006-03-08 10:55:00,0.85155,0.8516,0.85111,0.85136,196800000.0
2006-03-08 11:00:00,0.8514,0.85209,0.85139,0.85195,197200000.0
2006-03-08 11:05:00,0.85218,0.85234,0.85212,0.85217,86400000.0
2006-03-08 11:10:00,0.85203,0.85248,0.85203,0.85237,238800000.0
2006-03-08 11:15:00,0.85217,0.85226,0.85193,0.85211,38400000.0
2006-03-08 11:20:00,0.85227,0.85227,0.85183,0.85199,222800000.0
2006-03-08 11:25:00,0.85205,0.85214,0.85181,0.85192,107200000.0
2006-03-08 11:30:00,0.8519,0.85216,0.85168,0.85212,171000000.0
2006-03-08 11:35:00,0.85213,0.85269,0.85211,0.85258,206800000.0
2006-03-08 11:40:00,0.85258,0.85258,0.85207,0.85247,168400000.0
2006-03-08 11:45:00,0.85249,0.85252,0.85219,0.85221,171600000.0
2006-03-08 11:50:00,0.85221,0.85221,0.85163,0.85182,169600000.0
2006-03-08 11:55:00,0.85188,0.85225,0.85185,0.85212,239400000.0
2006-03-08 12:00:00,0.85214,0.85214,0.85116,0.85116,144400000.0
2006-03-08 12:05:00,0.85107,0.85125,0.85085,0.85113,92800000.0
2006-03-08 12:10:00,0.85107,0.85159,0.85107,0.85138,124800000.0
2006-03-08 12:15:00,0.85146,0.85159,0.85119,0.85127,205200000.0
2006-03-08 12:20:00,0.85128,0.85146,0.85115,0.85146,198400000.0
2006-03-08 12:25:00,0.85145,0.85156,0.85055,0.85056,251800000.0
2006-03-08 12:30:00,0.85158,0.85202,0.8507,0.85184,194200000.0
2006-03-08 12:35:00,0.85195,0.85195,0.85091,0.85102,163600000.0
2006-03-08 12:40:00,0.85122,0.85127,0.85095,0.85113,100200000.0
2006-03-08 12:45:00,0.85121,0.85127,0.8511,0.8511,96000000.0
2006-03-08 12:50:00,0.85118,0.85153,0.85064,0.8514,93200000.0
2006-03-08 12:55:00,0.85148,0.85148,0.85105,0.85112,117200000.0
2006-03-08 13:00:00,0.85112,0.85157,0.85101,0.85103,102400000.0
2006-03-08 13:05:00,0.85107,0.85115,0.85075,0.85095,131600000.0
2006-03-08 13:10:00,0.85086,0.85125,0.85084,0.85116,115600000.0
2006-03-08 13:15:00,0.85122,0.85122,0.85089,0.8509,120400000.0
2006-03-08 13:20:00,0.85089,0.85089,0.85058,0.85069,148000000.0
2006-03-08 13:25:00,0.85056,0.85068,0.8503,0.85033,189600000.0
2006-03-08 13:30:00,0.85042,0.85058,0.85031,0.85054,89400000.0
2006-03-08 13:35:00,0.85049,0.85086,0.85037,0.85085,138000000.0
2006-03-08 13:40:00,0.85086,0.85144,0.85086,0.85098,156200000.0
2006-03-08 13:45:00,0.85104,0.8511,0.85083,0.85094,112400000.0
2006-03-08 13:50:00,0.85091,0.85126,0.85084,0.8512,104000000.0
2006-03-08 13:55:00,0.85121,0.8515,0.85117,0.85149,163200000.0
2006-03-08 14:00:00,0.85119,0.85119,0.85013,0.85023,108800000.0
2006-03-08 14:05:00,0.8502,0.85058,0.85011,0.85058,110200000.0
2006-03-08 14:10:00,0.85052,0.85054,0.85011,0.85023,121800000.0
2006-03-08 14:15:00,0.85028,0.85042,0.85,0.85009,109800000.0
2006-03-08 14:20:00,0.85014,0.85026,0.84967,0.84969,125000000.0
2006-03-08 14:25:00,0.84961,0.84984,0.84945,0.84964,101200000.0
2006-03-08 14:30:00,0.84972,0.84977,0.84949,0.84962,65600000.0
2006-03-08 14:35:00,0.8495,0.84974,0.84921,0.84974,73400000.0
2006-03-08 14:40:00,0.84981,0.84996,0.8498,0.84988,62600000.0
2006-03-08 14:45:00,0.85003,0.85014,0.8497,0.8497,35200000.0
2006-03-08 14:50:00,0.84974,0.84993,0.84935,0.84939,67200000.0
2006-03-08 14:55:00,0.84947,0.84947,0.84915,0.84915,59200000.0
2006-03-08 15:00:00,0.84916,0.84943,0.84792,0.84903,67200000.0
2006-03-08 15:05:00,0.84914,0.84929,0.84838,0.84916,70400000.0
2006-03-08 15:10:00,0.84926,0.84947,0.84912,0.84918,51600000.0
2006-03-08 15:15:00,0.84937,0.84942,0.84905,0.84905,64000000.0
2006-03-08 15:20:00,0.8492,0.84939,0.84877,0.84896,65400000.0
2006-03-08 15:25:00,0.84885,0.84901,0.84869,0.84879,46400000.0
2006-03-08 15:30:00,0.84874,0.84887,0.8485,0.84879,57600000.0
2006-03-08 15:35:00,0.84879,0.84897,0.84861,0.84896,67600000.0
2006-03-08 15:40:00,0.84912,0.84925,0.84867,0.84867,66600000.0
2006-03-08 15:45:00,0.84853,0.84871,0.84839,0.84849,72000000.0
2006-03-08 15:50:00,0.84853,0.84878,0.8483,0.84865,69800000.0
2006-03-08 15:55:00,0.84888,0.84903,0.84857,0.84863,70200000.0
2006-03-08 16:00:00,0.84862,0.84908,0.848,0.8487,67200000.0
2006-03-08 16:05:00,0.84893,0.84909,0.84872,0.84878,71400000.0
2006-03-08 16:10:00,0.84865,0.84902,0.84854,0.84902,68800000.0
2006-03-08 16:15:00,0.84899,0.84901,0.84773,0.8488,51200000.0
2006-03-08 16:20:00,0.84885,0.84891,0.8487,0.84881,68200000.0
2006-03-08 16:25:00,0.8488,0.84917,0.84849,0.84902,58000000.0
2006-03-08 16:30:00,0.84902,0.84902,0.84837,0.84837,61800000.0
2006-03-08 16:35:00,0.84837,0.84843,0.84715,0.84826,60800000.0
2006-03-08 16:40:00,0.84833,0.84842,0.84785,0.84833,70800000.0
2006-03-08 16:45:00,0.84827,0.84882,0.84822,0.8487,76800000.0
2006-03-08 16:50:00,0.84861,0.84906,0.84852,0.849,57600000.0
2006-03-08 16:55:00,0.84898,0.84929,0.84898,0.84901,65600000.0
2006-03-08 17:00:00,0.84903,0.84947,0.84903,0.84912,65000000.0
2006-03-08 17:05:00,0.84893,0.84906,0.84837,0.84891,62800000.0
2006-03-08 17:10:00,0.84909,0.84909,0.84865,0.84871,65600000.0
2006-03-08 17:15:00,0.8486,0.8489,0.84845,0.84869,67600000.0
2006-03-08 17:20:00,0.84867,0.84907,0.84861,0.84903,68200000.0
2006-03-08 17:25:00,0.84917,0.84919,0.84858,0.84874,59600000.0
2006-03-08 17:30:00,0.84874,0.84889,0.84865,0.84879,69200000.0
2006-03-08 17:35:00,0.84879,0.84918,0.84878,0.84902,64000000.0
2006-03-08 17:40:00,0.84917,0.84955,0.84917,0.84936,53800000.0
2006-03-08 17:45:00,0.84932,0.84951,0.84897,0.84903,70400000.0
2006-03-08 17:50:00,0.84917,0.84931,0.84892,0.84921,62400000.0
2006-03-08 17:55:00,0.84922,0.84971,0.84922,0.84943,60800000.0
2006-03-08 18:00:00,0.84945,0.84985,0.84918,0.84982,60200000.0
2006-03-08 18:05:00,0.8497,0.84972,0.84935,0.84935,67200000.0
2006-03-08 18:10:00,0.84928,0.84984,0.84928,0.84944,58600000.0
2006-03-08 18:15:00,0.84939,0.84941,0.84875,0.84885,64400000.0
2006-03-08 18:20:00,0.84879,0.84882,0.84855,0.84865,65000000.0
2006-03-08 18:25:00,0.84864,0.84884,0.84751,0.8484,57600000.0
2006-03-08 18:30:00,0.84854,0.84898,0.84852,0.84894,68800000.0
2006-03-08 18:35:00,0.84887,0.84893,0.84815,0.84821,56000000.0
2006-03-08 18:40:00,0.84829,0.84859,0.84823,0.84841,72400000.0
2006-03-08 18:45:00,0.84848,0.84883,0.84842,0.84852,52800000.0
2006-03-08 18:50:00,0.84847,0.84874,0.84769,0.84864,75200000.0
2006-03-08 18:55:00,0.84868,0.84902,0.84856,0.84882,64000000.0
2006-03-08 19:00:00,0.84883,0.84883,0.84845,0.8486,66000000.0
2006-03-08 19:05:00,0.84865,0.84879,0.84833,0.8486,68800000.0
2006-03-08 19:10:00,0.84841,0.84859,0.84833,0.84842,45800000.0
2006-03-08 19:15:00,0.84848,0.84966,0.84794,0.84955,57000000.0
2006-03-08 19:20:00,0.84952,0.8498,0.84945,0.84974,58000000.0
2006-03-08 19:25:00,0.84977,0.84978,0.84942,0.84976,38400000.0
2006-03-08 19:30:00,0.84981,0.8506,0.84943,0.85051,62400000.0
2006-03-08 19:35:00,0.85053,0.8509,0.85053,0.8509,60800000.0
2006-03-08 19:40:00,0.85091,0.85111,0.85066,0.85111,60800000.0
2006-03-08 19:45:00,0.85114,0.85122,0.85073,0.8509,69800000.0
2006-03-08 19:50:00,0.85097,0.85122,0.8507,0.85095,68600000.0
2006-03-08 19:55:00,0.85099,0.85132,0.8509,0.85119,68800000.0
2006-03-08 20:00:00,0.85124,0.85131,0.85087,0.85118,70400000.0
2006-03-08 20:05:00,0.8511,0.85127,0.85109,0.8512,55400000.0
2006-03-08 20:10:00,0.85118,0.85145,0.85118,0.85138,46400000.0
2006-03-08 20:15:00,0.85148,0.85167,0.85146,0.85151,53200000.0
2006-03-08 20:20:00,0.85155,0.85195,0.85132,0.85192,42600000.0
2006-03-08 20:25:00,0.85185,0.85189,0.85167,0.85178,62400000.0
2006-03-08 20:30:00,0.85181,0.85181,0.8514,0.8514,25600000.0
2006-03-08 20:35:00,0.85165,0.85169,0.8515,0.85163,30400000.0
2006-03-08 20:40:00,0.85168,0.85168,0.85127,0.85139,59200000.0
2006-03-08 20:45:00,0.85126,0.85143,0.85126,0.85143,41000000.0
2006-03-08 20:50:00,0.85145,0.8515,0.8513,0.85135,36800000.0
2006-03-08 20:55:00,0.85127,0.85138,0.85125,0.85131,28800000.0
2006-03-08 21:00:00,0.85136,0.85136,0.85131,0.85131,12800000.0
2006-03-08 21:05:00,0.85121,0.85129,0.85114,0.85114,26600000.0
2006-03-08 21:10:00,0.85125,0.85143,0.85115,0.85127,38800000.0
2006-03-08 21:15:00,0.85126,0.85127,0.8511,0.85121,28800000.0
2006-03-08 21:20:00,0.85113,0.85121,0.85102,0.85114,22400000.0
2006-03-08 21:25:00,0.85106,0.85111,0.85103,0.85111,22400000.0
2006-03-08 21:30:00,0.85112,0.85124,0.85098,0.85098,42600000.0
2006-03-08 21:35:00,0.85104,0.85104,0.85066,0.85103,58600000.0
2006-03-08 21:40:00,0.85109,0.85122,0.85105,0.85113,43000000.0
2006-03-08 21:45:00,0.85113,0.85123,0.85105,0.85114,46400000.0
2006-03-08 21:50:00,0.8512,0.85161,0.8512,0.85155,59600000.0
2006-03-08 21:55:00,0.85156,0.85195,0.85151,0.85195,58400000.0
2006-03-08 22:00:00,0.85191,0.85208,0.85169,0.85208,61200000.0
2006-03-08 22:05:00,0.85205,0.85207,0.85172,0.85182,53200000.0
2006-03-08 22:10:00,0.85186,0.85194,0.85164,0.85174,60800000.0
2006-03-08 22:15:00,0.85178,0.85187,0.85151,0.85184,20800000.0
2006-03-08 22:20:00,0.85178,0.85182,0.85176,0.85178,27000000.0
2006-03-08 22:25:00,0.85171,0.85181,0.8516,0.8518,47800000.0
2006-03-08 22:30:00,0.85187,0.85187,0.85148,0.85183,24000000.0
2006-03-08 22:35:00,0.85191,0.85194,0.85173,0.85173,44200000.0
2006-03-08 22:40:00,0.85182,0.85186,0.85177,0.85186,11200000.0
2006-03-08 22:45:00,0.85186,0.852,0.85158,0.852,41600000.0
2006-03-08 22:50:00,0.852,0.85203,0.85172,0.85182,40000000.0
2006-03-08 22:55:00,0.85178,0.85181,0.85169,0.85177,36800000.0
2006-03-08 23:00:00,0.85171,0.85179,0.85151,0.85164,41600000.0
2006-03-08 23:05:00,0.85165,0.85169,0.85149,0.85159,48000000.0
2006-03-08 23:10:00,0.85165,0.85178,0.85159,0.85165,65600000.0
2006-03-08 23:15:00,0.85162,0.85167,0.8516,0.85165,20800000.0
2006-03-08 23:20:00,0.85166,0.85168,0.8516,0.8516,8000000.0
2006-03-08 23:25:00,0.85165,0.85189,0.8516,0.85177,43600000.0
2006-03-08 23:30:00,0.85168,0.85176,0.85163,0.85175,26000000.0
2006-03-08 23:35:00,0.85182,0.85182,0.85169,0.8518,35200000.0
2006-03-08 23:40:00,0.85177,0.85178,0.85159,0.85174,11200000.0
2006-03-08 23:45:00,0.85163,0.85181,0.85077,0.85158,46800000.0
2006-03-08 23:50:00,0.85162,0.85162,0.85145,0.85158,34600000.0
2006-03-08 23:55:00,0.85155,0.85155,0.85121,0.85121,48400000.0
2006-03-09 00:20:00,0.85135,0.8515,0.85076,0.85076,25600000.0
2006-03-09 00:25:00,0.85078,0.85087,0.84882,0.85075,59200000.0
2006-03-09 00:30:00,0.85085,0.85109,0.85071,0.85109,51200000.0
2006-03-09 00:35:00,0.85102,0.85128,0.85101,0.85114,40000000.0
2006-03-09 00:40:00,0.85118,0.85126,0.85014,0.85014,28800000.0
2006-03-09 00:45:00,0.85106,0.85109,0.85072,0.85072,27200000.0
2006-03-09 00:50:00,0.85074,0.85115,0.85074,0.85094,49600000.0
2006-03-09 00:55:00,0.85092,0.85095,0.85087,0.85087,17600000.0
2006-03-09 01:00:00,0.85083,0.85116,0.85067,0.85103,51200000.0
2006-03-09 01:05:00,0.85102,0.85114,0.85099,0.85106,62400000.0
2006-03-09 01:10:00,0.85104,0.85116,0.85088,0.85105,52800000.0
2006-03-09 01:15:00,0.85102,0.85102,0.85073,0.85083,20800000.0
2006-03-09 01:20:00,0.85089,0.85098,0.8508,0.85088,30400000.0
2006-03-09 01:25:00,0.85085,0.85093,0.85042,0.85042,25600000.0
2006-03-09 01:30:00,0.85024,0.85062,0.84951,0.85062,52800000.0
2006-03-09 01:35:00,0.85057,0.85062,0.85039,0.85042,43200000.0
2006-03-09 01:40:00,0.85032,0.85042,0.85017,0.85026,54800000.0
2006-03-09 01:45:00,0.85028,0.85063,0.8502,0.85048,48000000.0
2006-03-09 01:50:00,0.8504,0.85069,0.85029,0.85069,58600000.0
2006-03-09 01:55:00,0.85068,0.85076,0.85051,0.85067,62400000.0
2006-03-09 02:00:00,0.85066,0.85082,0.85045,0.85067,52800000.0
2006-03-09 02:05:00,0.85062,0.85068,0.85022,0.85022,67400000.0
2006-03-09 02:10:00,0.85027,0.85035,0.84935,0.84976,60800000.0
2006-03-09 02:15:00,0.84989,0.84993,0.8496,0.84965,64000000.0
2006-03-09 02:20:00,0.84983,0.8501,0.84953,0.84959,66000000.0
2006-03-09 02:25:00,0.84954,0.84954,0.84904,0.84923,44800000.0
2006-03-09 02:30:00,0.84925,0.84981,0.84925,0.84979,52800000.0
2006-03-09 02:35:00,0.84961,0.84962,0.84849,0.84865,44800000.0
2006-03-09 02:40:00,0.84871,0.8497,0.84863,0.84966,47200000.0
2006-03-09 02:45:00,0.84968,0.84968,0.84889,0.84912,44800000.0
2006-03-09 02:50:00,0.84917,0.84931,0.8491,0.84914,22400000.0
2006-03-09 02:55:00,0.84904,0.84905,0.84865,0.84874,54800000.0
2006-03-09 03:00:00,0.84881,0.84899,0.8486,0.8487,57600000.0
2006-03-09 03:05:00,0.84871,0.8488,0.84852,0.84864,60200000.0
2006-03-09 03:10:00,0.84844,0.84893,0.84844,0.84887,43200000.0
2006-03-09 03:15:00,0.84879,0.84883,0.84839,0.8484,45200000.0
2006-03-09 03:20:00,0.8484,0.84863,0.84823,0.84863,56000000.0
2006-03-09 03:25:00,0.84873,0.84884,0.84836,0.84849,75600000.0
2006-03-09 03:30:00,0.84862,0.84865,0.84839,0.84844,62200000.0
2006-03-09 03:35:00,0.84844,0.84879,0.8484,0.84879,59600000.0
2006-03-09 03:40:00,0.84881,0.84885,0.84835,0.84837,46400000.0
2006-03-09 03:45:00,0.84841,0.84858,0.84837,0.84837,24000000.0
2006-03-09 03:50:00,0.84838,0.84845,0.84736,0.84807,52800000.0
2006-03-09 03:55:00,0.84807,0.84812,0.84782,0.8479,55400000.0
2006-03-09 04:00:00,0.84793,0.84816,0.84716,0.84789,49600000.0
2006-03-09 04:05:00,0.848,0.84819,0.84798,0.84809,40000000.0
2006-03-09 04:10:00,0.84815,0.84815,0.84796,0.84803,27200000.0
2006-03-09 04:15:00,0.84797,0.84798,0.84785,0.84789,27200000.0
2006-03-09 04:20:00,0.84779,0.84791,0.84778,0.84791,9600000.0
2006-03-09 04:25:00,0.84784,0.84788,0.84769,0.84769,72000000.0
2006-03-09 04:30:00,0.84784,0.84837,0.84784,0.84832,42600000.0
2006-03-09 04:35:00,0.84817,0.84859,0.8481,0.84844,46800000.0
2006-03-09 04:40:00,0.84849,0.84859,0.84823,0.84833,35200000.0
2006-03-09 04:45:00,0.84827,0.84849,0.84813,0.8484,49600000.0
2006-03-09 04:50:00,0.84836,0.84865,0.84836,0.84864,39400000.0
2006-03-09 04:55:00,0.84887,0.84921,0.84809,0.84917,43200000.0
2006-03-09 05:00:00,0.84918,0.84939,0.84903,0.8492,54400000.0
2006-03-09 05:05:00,0.84924,0.84971,0.84918,0.84971,73600000.0
2006-03-09 05:10:00,0.84969,0.84982,0.84936,0.84962,52200000.0
2006-03-09 05:15:00,0.84961,0.84985,0.84946,0.84946,56400000.0
2006-03-09 05:20:00,0.84926,0.84926,0.84889,0.8491,46800000.0
2006-03-09 05:25:00,0.84914,0.84927,0.849,0.84926,53800000.0
2006-03-09 05:30:00,0.84924,0.84945,0.84919,0.84945,33400000.0
2006-03-09 05:35:00,0.84939,0.84954,0.84915,0.8494,54800000.0
2006-03-09 05:40:00,0.84944,0.84955,0.84932,0.84955,22400000.0
2006-03-09 05:45:00,0.84966,0.84996,0.84958,0.84965,54400000.0
2006-03-09 05:50:00,0.84965,0.84965,0.84932,0.84957,29200000.0
2006-03-09 05:55:00,0.84954,0.84972,0.84932,0.84972,33600000.0
2006-03-09 06:00:00,0.84976,0.84991,0.8497,0.84971,41600000.0
2006-03-09 06:05:00,0.84978,0.84978,0.84948,0.8496,25600000.0
2006-03-09 06:10:00,0.84947,0.84963,0.84933,0.84944,40400000.0
2006-03-09 06:15:00,0.84945,0.84952,0.84923,0.84947,49600000.0
2006-03-09 06:20:00,0.84954,0.84978,0.84954,0.84963,30400000.0
2006-03-09 06:25:00,0.84969,0.84973,0.84942,0.84942,22800000.0
2006-03-09 06:30:00,0.84963,0.84983,0.84954,0.84976,43200000.0
2006-03-09 06:35:00,0.84982,0.8501,0.84975,0.84996,59200000.0
2006-03-09 06:40:00,0.84994,0.85016,0.84988,0.85002,57600000.0
2006-03-09 06:45:00,0.85004,0.85019,0.84985,0.8501,46400000.0
2006-03-09 06:50:00,0.84994,0.84998,0.84951,0.84991,57600000.0
2006-03-09 06:55:00,0.84989,0.84989,0.84941,0.84941,60800000.0
2006-03-09 07:00:00,0.84941,0.84974,0.84879,0.84963,62400000.0
2006-03-09 07:05:00,0.84922,0.84965,0.84922,0.84947,48000000.0
2006-03-09 07:10:00,0.8495,0.84963,0.84914,0.84938,64000000.0
2006-03-09 07:15:00,0.84936,0.84942,0.84892,0.8491,66400000.0
2006-03-09 07:20:00,0.84917,0.84949,0.84847,0.84937,63800000.0
2006-03-09 07:25:00,0.84929,0.84933,0.84903,0.84903,57600000.0
2006-03-09 07:30:00,0.8491,0.84918,0.84899,0.84906,33600000.0
2006-03-09 07:35:00,0.84911,0.84942,0.849,0.84918,73000000.0
2006-03-09 07:40:00,0.84919,0.8495,0.84903,0.84914,73600000.0
2006-03-09 07:45:00,0.8492,0.84989,0.84919,0.84938,89000000.0
2006-03-09 07:50:00,0.8495,0.85008,0.84947,0.84976,68200000.0
2006-03-09 07:55:00,0.84983,0.85065,0.84969,0.85053,70400000.0
2006-03-09 08:00:00,0.85061,0.85072,0.8504,0.85062,58400000.0
2006-03-09 08:05:00,0.85045,0.85073,0.85036,0.85046,75200000.0
2006-03-09 08:10:00,0.85062,0.851,0.85045,0.85078,94400000.0
2006-03-09 08:15:00,0.85076,0.851,0.85039,0.85045,83600000.0
2006-03-09 08:20:00,0.85038,0.85117,0.85023,0.85102,93800000.0
2006-03-09 08:25:00,0.85105,0.85107,0.8507,0.85075,88400000.0
2006-03-09 08:30:00,0.85061,0.85126,0.85061,0.85109,93200000.0
2006-03-09 08:35:00,0.85093,0.85093,0.85037,0.8507,111800000.0
2006-03-09 08:40:00,0.85062,0.85104,0.85051,0.85086,82600000.0
2006-03-09 08:45:00,0.85042,0.8514,0.85016,0.85127,105600000.0
2006-03-09 08:50:00,0.85112,0.85171,0.85112,0.85152,157800000.0
2006-03-09 08:55:00,0.85167,0.85183,0.85145,0.85165,133600000.0
2006-03-09 09:00:00,0.85152,0.85153,0.85111,0.85133,145600000.0
2006-03-09 09:05:00,0.85125,0.85132,0.85074,0.85087,145400000.0
2006-03-09 09:10:00,0.85087,0.85114,0.84964,0.85054,94800000.0
2006-03-09 09:15:00,0.85067,0.85085,0.85038,0.85075,178000000.0
2006-03-09 09:20:00,0.85075,0.85086,0.85034,0.85049,173200000.0
2006-03-09 09:25:00,0.85053,0.85059,0.85008,0.85059,206600000.0
2006-03-09 09:30:00,0.85044,0.85044,0.84977,0.84982,145800000.0
2006-03-09 09:35:00,0.84995,0.85,0.84975,0.84987,168400000.0
2006-03-09 09:40:00,0.84995,0.85005,0.84981,0.85005,158800000.0
2006-03-09 09:45:00,0.85005,0.85008,0.849,0.849,131600000.0
2006-03-09 09:50:00,0.84892,0.84941,0.84877,0.84932,281600000.0
2006-03-09 09:55:00,0.84934,0.84991,0.84896,0.84963,236000000.0
2006-03-09 10:00:00,0.84954,0.84974,0.84922,0.84922,267600000.0
2006-03-09 10:05:00,0.84908,0.84912,0.84865,0.84865,259600000.0
2006-03-09 10:10:00,0.84861,0.84903,0.84783,0.84898,195800000.0
2006-03-09 10:15:00,0.84895,0.84901,0.8488,0.84888,214000000.0
2006-03-09 10:20:00,0.84887,0.84961,0.84887,0.84952,201400000.0
2006-03-09 10:25:00,0.84935,0.85017,0.84905,0.85007,372000000.0
2006-03-09 10:30:00,0.85015,0.85065,0.85001,0.8503,199200000.0
2006-03-09 10:35:00,0.85055,0.85086,0.8502,0.85073,102400000.0
2006-03-09 10:40:00,0.85075,0.85086,0.85053,0.85061,104800000.0
2006-03-09 10:45:00,0.85082,0.85114,0.85052,0.85114,119200000.0
2006-03-09 10:50:00,0.85116,0.85153,0.85089,0.85153,150600000.0
2006-03-09 10:55:00,0.85158,0.85163,0.85126,0.85153,197200000.0
2006-03-09 11:00:00,0.85147,0.85148,0.85132,0.85148,182200000.0
2006-03-09 11:05:00,0.85141,0.85152,0.85077,0.85081,160400000.0
2006-03-09 11:10:00,0.85081,0.85089,0.85048,0.85048,237800000.0
2006-03-09 11:15:00,0.85028,0.85069,0.85024,0.85031,69200000.0
2006-03-09 11:20:00,0.85048,0.8506,0.85027,0.85027,161200000.0
2006-03-09 11:25:00,0.85022,0.85042,0.84951,0.84973,117800000.0
2006-03-09 11:30:00,0.84992,0.85049,0.84987,0.85038,169800000.0
2006-03-09 11:35:00,0.85038,0.85066,0.85025,0.8506,206200000.0
2006-03-09 11:40:00,0.8505,0.85068,0.85039,0.85061,115600000.0
2006-03-09 11:45:00,0.85061,0.85084,0.85057,0.85078,150200000.0
2006-03-09 11:50:00,0.85079,0.8509,0.85076,0.85078,170000000.0
2006-03-09 11:55:00,0.8508,0.8513,0.85075,0.8513,238400000.0
2006-03-09 12:00:00,0.85133,0.85162,0.85121,0.85142,145600000.0
2006-03-09 12:05:00,0.85134,0.85137,0.85126,0.85135,52800000.0
2006-03-09 12:10:00,0.85136,0.85156,0.85131,0.85137,125000000.0
2006-03-09 12:15:00,0.8514,0.85218,0.8514,0.85159,206200000.0
2006-03-09 12:20:00,0.85158,0.85214,0.85157,0.85214,157200000.0
2006-03-09 12:25:00,0.8522,0.8522,0.85115,0.85117,251800000.0
2006-03-09 12:30:00,0.8521,0.85218,0.8511,0.85179,193600000.0
2006-03-09 12:35:00,0.85169,0.85226,0.85157,0.8522,163600000.0
2006-03-09 12:40:00,0.85211,0.85228,0.85178,0.85211,100600000.0
2006-03-09 12:45:00,0.85215,0.85298,0.85215,0.8528,206800000.0
2006-03-09 12:50:00,0.85271,0.85286,0.852,0.85259,82400000.0
2006-03-09 12:55:00,0.85279,0.85284,0.85265,0.85276,94800000.0
2006-03-09 13:00:00,0.85269,0.85271,0.85226,0.85254,102200000.0
2006-03-09 13:05:00,0.85256,0.8528,0.85249,0.8528,133200000.0
2006-03-09 13:10:00,0.85267,0.85292,0.85267,0.85288,115200000.0
2006-03-09 13:15:00,0.85261,0.85291,0.85241,0.85281,178400000.0
2006-03-09 13:20:00,0.85289,0.85327,0.85289,0.85306,157200000.0
2006-03-09 13:25:00,0.85306,0.8532,0.85289,0.85289,140600000.0
2006-03-09 13:30:00,0.85295,0.85303,0.85276,0.85281,106800000.0
2006-03-09 13:35:00,0.85286,0.85323,0.85276,0.85305,136800000.0
2006-03-09 13:40:00,0.85311,0.85322,0.85229,0.85229,156400000.0
2006-03-09 13:45:00,0.85233,0.85245,0.85178,0.85237,110800000.0
2006-03-09 13:50:00,0.85237,0.85237,0.85196,0.85227,102400000.0
2006-03-09 13:55:00,0.85229,0.85292,0.85226,0.85292,163000000.0
2006-03-09 14:00:00,0.85299,0.85299,0.85239,0.85263,97000000.0
2006-03-09 14:05:00,0.85262,0.85262,0.85216,0.8523,93800000.0
2006-03-09 14:10:00,0.85226,0.85243,0.85207,0.85229,97600000.0
2006-03-09 14:15:00,0.8523,0.85231,0.85214,0.85219,61800000.0
2006-03-09 14:20:00,0.85226,0.85232,0.8521,0.85232,109800000.0
2006-03-09 14:25:00,0.85249,0.85264,0.85226,0.85226,86800000.0
2006-03-09 14:30:00,0.85229,0.85268,0.85229,0.85253,49000000.0
2006-03-09 14:35:00,0.85261,0.85297,0.85249,0.85296,73800000.0
2006-03-09 14:40:00,0.85294,0.85297,0.85188,0.85202,62400000.0
2006-03-09 14:45:00,0.85212,0.85229,0.85196,0.8522,57600000.0
2006-03-09 14:50:00,0.8522,0.85249,0.85204,0.85243,67200000.0
2006-03-09 14:55:00,0.85251,0.85251,0.85224,0.8523,43200000.0
2006-03-09 15:00:00,0.85228,0.85239,0.8514,0.85217,67000000.0
2006-03-09 15:05:00,0.85226,0.85237,0.85144,0.85236,57600000.0
2006-03-09 15:10:00,0.8525,0.85276,0.8523,0.85254,51200000.0
2006-03-09 15:15:00,0.85249,0.85258,0.85212,0.8522,64400000.0
2006-03-09 15:20:00,0.85224,0.85262,0.85194,0.85262,53200000.0
2006-03-09 15:25:00,0.85269,0.85301,0.85232,0.85288,65600000.0
2006-03-09 15:30:00,0.8525,0.85289,0.85211,0.8526,57600000.0
2006-03-09 15:35:00,0.8527,0.85326,0.8525,0.85275,67600000.0
2006-03-09 15:40:00,0.85296,0.85304,0.85228,0.85228,68000000.0
2006-03-09 15:45:00,0.85218,0.85273,0.85193,0.85273,71800000.0
2006-03-09 15:50:00,0.85274,0.85348,0.85262,0.85327,70400000.0
2006-03-09 15:55:00,0.85322,0.8533,0.85286,0.8532,70400000.0
2006-03-09 16:00:00,0.85332,0.85359,0.85217,0.85335,56000000.0
2006-03-09 16:05:00,0.85335,0.85353,0.85295,0.8531,71800000.0
2006-03-09 16:10:00,0.853,0.853,0.85232,0.85245,69200000.0
2006-03-09 16:15:00,0.85235,0.85235,0.85107,0.85201,61800000.0
2006-03-09 16:20:00,0.852,0.85227,0.8518,0.85217,68800000.0
2006-03-09 16:25:00,0.85198,0.85201,0.85156,0.85161,63400000.0
2006-03-09 16:30:00,0.85136,0.85139,0.85075,0.85117,62400000.0
2006-03-09 16:35:00,0.85105,0.85105,0.85026,0.85089,71400000.0
2006-03-09 16:40:00,0.85074,0.85098,0.85025,0.85098,70400000.0
2006-03-09 16:45:00,0.85107,0.85125,0.8509,0.85095,76600000.0
2006-03-09 16:50:00,0.85086,0.85154,0.85073,0.85154,57600000.0
2006-03-09 16:55:00,0.85159,0.8516,0.85071,0.85091,65600000.0
2006-03-09 17:00:00,0.85091,0.85134,0.85087,0.85129,65600000.0
2006-03-09 17:05:00,0.85128,0.85168,0.85095,0.85095,62400000.0
2006-03-09 17:10:00,0.85081,0.85186,0.85081,0.85181,64400000.0
2006-03-09 17:15:00,0.85163,0.8517,0.85127,0.85128,56800000.0
2006-03-09 17:20:00,0.85128,0.85193,0.85124,0.85145,69200000.0
2006-03-09 17:25:00,0.85148,0.85176,0.85138,0.85163,59600000.0
2006-03-09 17:30:00,0.85187,0.85199,0.85177,0.85188,69200000.0
2006-03-09 17:35:00,0.85182,0.85226,0.85176,0.85226,64000000.0
2006-03-09 17:40:00,0.85206,0.8521,0.85143,0.85205,62400000.0
2006-03-09 17:45:00,0.85205,0.85242,0.85194,0.85235,70800000.0
2006-03-09 17:50:00,0.85231,0.8525,0.85209,0.85209,61200000.0
2006-03-09 17:55:00,0.85223,0.85226,0.85172,0.85173,61200000.0
2006-03-09 18:00:00,0.8516,0.85192,0.85133,0.8517,60200000.0
2006-03-09 18:05:00,0.85171,0.8522,0.85164,0.85188,67200000.0
2006-03-09 18:10:00,0.85192,0.85219,0.85179,0.85189,59600000.0
2006-03-09 18:15:00,0.85196,0.85226,0.85196,0.85211,64000000.0
2006-03-09 18:20:00,0.85196,0.85201,0.85146,0.85146,65000000.0
2006-03-09 18:25:00,0.85132,0.85179,0.85052,0.85141,67200000.0
2006-03-09 18:30:00,0.85152,0.85165,0.85118,0.85159,67600000.0
2006-03-09 18:35:00,0.8516,0.85194,0.85148,0.85166,56000000.0
2006-03-09 18:40:00,0.85173,0.85176,0.85103,0.85103,72400000.0
2006-03-09 18:45:00,0.85098,0.85099,0.85035,0.85054,52200000.0
2006-03-09 18:50:00,0.85058,0.85096,0.84982,0.8509,62400000.0
2006-03-09 18:55:00,0.85099,0.85138,0.85095,0.85121,40000000.0
2006-03-09 19:00:00,0.8512,0.85136,0.85113,0.85118,65400000.0
2006-03-09 19:05:00,0.85125,0.85126,0.84994,0.85019,68800000.0
2006-03-09 19:10:00,0.84992,0.85008,0.84977,0.84984,61200000.0
2006-03-09 19:15:00,0.85008,0.85036,0.84937,0.84973,56400000.0
2006-03-09 19:20:00,0.84974,0.84982,0.84851,0.84881,46600000.0
2006-03-09 19:25:00,0.84888,0.84911,0.84865,0.84894,56000000.0
2006-03-09 19:30:00,0.84903,0.8492,0.84883,0.84912,46400000.0
2006-03-09 19:35:00,0.84913,0.84965,0.84909,0.84953,61000000.0
2006-03-09 19:40:00,0.84949,0.84961,0.84885,0.84887,61200000.0
2006-03-09 19:45:00,0.84906,0.84906,0.84833,0.84894,70400000.0
2006-03-09 19:50:00,0.84898,0.8494,0.84875,0.8493,68200000.0
2006-03-09 19:55:00,0.84922,0.84922,0.84851,0.84872,66000000.0
2006-03-09 20:00:00,0.84872,0.84899,0.84855,0.8488,57600000.0
2006-03-09 20:05:00,0.84869,0.84878,0.84837,0.84841,56000000.0
2006-03-09 20:10:00,0.84828,0.84835,0.84817,0.84829,18000000.0
2006-03-09 20:15:00,0.84832,0.84861,0.84831,0.84845,69600000.0
2006-03-09 20:20:00,0.8484,0.84911,0.8484,0.84911,65600000.0
2006-03-09 20:25:00,0.84906,0.84906,0.84864,0.8488,49600000.0
2006-03-09 20:30:00,0.84883,0.84891,0.84856,0.84856,28600000.0
2006-03-09 20:35:00,0.84879,0.84905,0.84879,0.84896,24000000.0
2006-03-09 20:40:00,0.84905,0.84909,0.8485,0.84869,59600000.0
2006-03-09 20:45:00,0.84864,0.8487,0.84837,0.8486,69200000.0
2006-03-09 20:50:00,0.84863,0.84872,0.84843,0.84865,60200000.0
2006-03-09 20:55:00,0.84848,0.84862,0.84848,0.84853,19200000.0
2006-03-09 21:00:00,0.84854,0.84864,0.84844,0.84864,20800000.0
2006-03-09 21:05:00,0.84866,0.84871,0.8484,0.84846,36800000.0
2006-03-09 21:10:00,0.84852,0.84864,0.84791,0.84841,56400000.0
2006-03-09 21:15:00,0.84855,0.84856,0.84822,0.84835,36800000.0
2006-03-09 21:20:00,0.84833,0.84862,0.84822,0.84861,60200000.0
2006-03-09 21:25:00,0.84867,0.84874,0.84834,0.84861,22400000.0
2006-03-09 21:30:00,0.84857,0.84874,0.84853,0.84855,46400000.0
2006-03-09 21:35:00,0.8486,0.84864,0.84836,0.84842,54400000.0
2006-03-09 21:40:00,0.84843,0.8487,0.84841,0.8487,32000000.0
2006-03-09 21:45:00,0.84866,0.84866,0.84832,0.84839,36800000.0
2006-03-09 21:50:00,0.84853,0.84858,0.84847,0.84847,17600000.0
2006-03-09 21:55:00,0.84848,0.84851,0.8483,0.84835,57000000.0
2006-03-09 22:00:00,0.84833,0.84851,0.84826,0.84851,48000000.0
2006-03-09 22:05:00,0.84847,0.84858,0.84842,0.84847,46400000.0
2006-03-09 22:10:00,0.84847,0.84853,0.84827,0.84838,36200000.0
2006-03-09 22:15:00,0.84837,0.84837,0.84803,0.84823,48000000.0
2006-03-09 22:20:00,0.84828,0.84832,0.84827,0.84828,21200000.0
2006-03-09 22:25:00,0.84817,0.84838,0.84817,0.84832,22400000.0
2006-03-09 22:35:00,0.84829,0.84829,0.84811,0.84811,44800000.0
2006-03-09 22:40:00,0.84822,0.84822,0.84811,0.84819,22400000.0
2006-03-09 22:45:00,0.84817,0.84818,0.84789,0.84817,17600000.0
2006-03-09 22:50:00,0.84817,0.84818,0.84803,0.84811,19200000.0
2006-03-09 22:55:00,0.84817,0.84831,0.84817,0.8483,19200000.0
2006-03-09 23:00:00,0.84814,0.8482,0.84794,0.84819,43200000.0
2006-03-09 23:05:00,0.84814,0.84819,0.84794,0.84819,32000000.0
2006-03-09 23:10:00,0.84811,0.84811,0.84792,0.84803,34000000.0
2006-03-09 23:15:00,0.84803,0.84849,0.84734,0.84796,29800000.0
2006-03-09 23:20:00,0.84789,0.84801,0.84781,0.848,24000000.0
2006-03-09 23:25:00,0.84798,0.84804,0.84788,0.84792,35600000.0
2006-03-09 23:30:00,0.84779,0.84789,0.84772,0.84786,36200000.0
2006-03-09 23:35:00,0.84784,0.84799,0.84779,0.84799,43600000.0
2006-03-09 23:40:00,0.84798,0.84806,0.84783,0.84802,46400000.0
2006-03-09 23:45:00,0.84805,0.84823,0.84713,0.8482,35200000.0
2006-03-09 23:50:00,0.84816,0.84851,0.84816,0.84835,56400000.0
2006-03-09 23:55:00,0.84838,0.84846,0.84825,0.84835,22400000.0
2006-03-10 00:25:00,0.84848,0.84862,0.84846,0.84859,19200000.0
2006-03-10 00:30:00,0.84855,0.84855,0.8478,0.84824,42600000.0
2006-03-10 00:35:00,0.84816,0.8485,0.84816,0.84834,30800000.0
2006-03-10 00:40:00,0.84833,0.84839,0.84813,0.84818,38800000.0
2006-03-10 00:45:00,0.84818,0.84836,0.84809,0.84822,49600000.0
2006-03-10 00:50:00,0.84825,0.84825,0.84809,0.84814,36600000.0
2006-03-10 00:55:00,0.84808,0.84815,0.84782,0.84803,40000000.0
2006-03-10 01:00:00,0.84824,0.84836,0.84812,0.84823,20800000.0
2006-03-10 01:05:00,0.84816,0.84869,0.84816,0.84847,67600000.0
2006-03-10 01:10:00,0.84853,0.84869,0.84839,0.84869,42400000.0
2006-03-10 01:15:00,0.84868,0.84893,0.84847,0.84887,30800000.0
2006-03-10 01:20:00,0.84888,0.84888,0.84859,0.84874,38400000.0
2006-03-10 01:25:00,0.84875,0.84877,0.84859,0.84872,30400000.0
2006-03-10 01:30:00,0.8486,0.84917,0.84797,0.84882,46400000.0
2006-03-10 01:35:00,0.84882,0.849,0.84783,0.84898,43200000.0
2006-03-10 01:40:00,0.84902,0.84902,0.84893,0.84897,9600000.0
2006-03-10 01:45:00,0.84911,0.84935,0.84899,0.849,76800000.0
2006-03-10 01:50:00,0.84883,0.84915,0.84883,0.849,43200000.0
2006-03-10 01:55:00,0.84901,0.84908,0.8487,0.84883,67200000.0
2006-03-10 02:00:00,0.84883,0.84889,0.84817,0.84862,53200000.0
2006-03-10 02:05:00,0.84859,0.8489,0.84833,0.84848,66600000.0
2006-03-10 02:10:00,0.84834,0.84838,0.84804,0.84826,68800000.0
2006-03-10 02:15:00,0.84821,0.84838,0.84809,0.84836,43200000.0
2006-03-10 02:20:00,0.84847,0.84854,0.84814,0.84815,67200000.0
2006-03-10 02:25:00,0.84807,0.84817,0.8477,0.8477,64400000.0
2006-03-10 02:30:00,0.84777,0.84847,0.84777,0.84838,52800000.0
2006-03-10 02:35:00,0.84842,0.84937,0.84828,0.84937,52800000.0
2006-03-10 02:40:00,0.84939,0.84949,0.84914,0.84914,60800000.0
2006-03-10 02:45:00,0.84898,0.84906,0.8489,0.8489,44200000.0
2006-03-10 02:50:00,0.84897,0.84907,0.84839,0.84868,64400000.0
2006-03-10 02:55:00,0.84845,0.84852,0.84831,0.84843,65000000.0
2006-03-10 03:00:00,0.84845,0.84845,0.8479,0.84811,57600000.0
2006-03-10 03:05:00,0.84809,0.84836,0.84785,0.84836,60800000.0
2006-03-10 03:10:00,0.84844,0.84873,0.8483,0.84863,54400000.0
2006-03-10 03:15:00,0.84867,0.84897,0.84844,0.84855,52800000.0
2006-03-10 03:20:00,0.84858,0.84891,0.84854,0.84869,56400000.0
2006-03-10 03:25:00,0.84867,0.84898,0.8484,0.84882,60800000.0
2006-03-10 03:30:00,0.84888,0.84894,0.84853,0.84887,55400000.0
2006-03-10 03:35:00,0.84883,0.84883,0.84855,0.84882,58600000.0
2006-03-10 03:40:00,0.84874,0.84924,0.84858,0.84903,57400000.0
2006-03-10 03:45:00,0.84898,0.84914,0.8488,0.8491,48000000.0
2006-03-10 03:50:00,0.84914,0.84927,0.84858,0.84922,64400000.0
2006-03-10 03:55:00,0.84918,0.84918,0.84891,0.84898,55400000.0
2006-03-10 04:00:00,0.84897,0.84907,0.84802,0.849,37800000.0
2006-03-10 04:05:00,0.84886,0.84886,0.84864,0.8488,44000000.0
2006-03-10 04:10:00,0.84883,0.849,0.8487,0.849,49600000.0
2006-03-10 04:15:00,0.84894,0.84894,0.84812,0.84832,53200000.0
2006-03-10 04:20:00,0.84831,0.84831,0.84691,0.84798,62400000.0
2006-03-10 04:25:00,0.84793,0.84797,0.84774,0.84779,71800000.0
2006-03-10 04:30:00,0.84786,0.84802,0.84781,0.84802,51600000.0
2006-03-10 04:35:00,0.84788,0.84808,0.84788,0.84794,48000000.0
2006-03-10 04:40:00,0.84779,0.8482,0.84761,0.84794,51200000.0
2006-03-10 04:45:00,0.84785,0.84799,0.8477,0.84783,66600000.0
2006-03-10 04:50:00,0.84768,0.84797,0.84768,0.84787,51200000.0
2006-03-10 04:55:00,0.84779,0.84808,0.847,0.84791,56400000.0
2006-03-10 05:00:00,0.84793,0.84864,0.84793,0.84863,66400000.0
2006-03-10 05:05:00,0.84866,0.84883,0.84858,0.84882,35200000.0
2006-03-10 05:10:00,0.8489,0.84902,0.84878,0.84891,40000000.0
2006-03-10 05:15:00,0.84879,0.84882,0.84852,0.84862,30800000.0
2006-03-10 05:20:00,0.84864,0.84872,0.84826,0.84836,42000000.0
2006-03-10 05:25:00,0.84833,0.84862,0.84823,0.84862,34000000.0
2006-03-10 05:30:00,0.84869,0.84884,0.84867,0.84884,28800000.0
2006-03-10 05:35:00,0.84889,0.8489,0.84849,0.84856,55200000.0
2006-03-10 05:40:00,0.84859,0.84876,0.84851,0.84866,35200000.0
2006-03-10 05:45:00,0.84859,0.8486,0.84821,0.84841,43200000.0
2006-03-10 05:50:00,0.84852,0.84852,0.84825,0.84833,48000000.0
2006-03-10 05:55:00,0.84829,0.84842,0.8482,0.84842,48000000.0
2006-03-10 06:00:00,0.8484,0.8484,0.84797,0.84806,40000000.0
2006-03-10 06:05:00,0.84807,0.84815,0.84785,0.84802,62200000.0
2006-03-10 06:10:00,0.84799,0.84804,0.84775,0.84784,60800000.0
2006-03-10 06:15:00,0.84794,0.84794,0.84757,0.84765,65000000.0
2006-03-10 06:20:00,0.84761,0.84784,0.84759,0.84777,30400000.0
2006-03-10 06:25:00,0.84775,0.84781,0.84751,0.84764,32000000.0
2006-03-10 06:30:00,0.84774,0.8479,0.84719,0.84726,42600000.0
2006-03-10 06:35:00,0.84738,0.84753,0.84729,0.84732,59600000.0
2006-03-10 06:40:00,0.84727,0.84732,0.84689,0.84702,58000000.0
2006-03-10 06:45:00,0.84707,0.84719,0.84632,0.84664,57600000.0
2006-03-10 06:50:00,0.84664,0.84709,0.84664,0.84709,44800000.0
2006-03-10 06:55:00,0.84707,0.84708,0.84688,0.84705,48400000.0
2006-03-10 07:00:00,0.84701,0.84701,0.84626,0.84699,52800000.0
2006-03-10 07:05:00,0.84701,0.84713,0.84687,0.84706,51200000.0
2006-03-10 07:10:00,0.8471,0.84729,0.8469,0.84711,49000000.0
2006-03-10 07:15:00,0.84707,0.84716,0.84696,0.84703,52200000.0
2006-03-10 07:20:00,0.84703,0.84721,0.84622,0.84715,50600000.0
2006-03-10 07:25:00,0.84709,0.84709,0.84675,0.84687,57600000.0
2006-03-10 07:30:00,0.84688,0.84706,0.84681,0.84681,55800000.0
2006-03-10 07:35:00,0.84692,0.84705,0.84661,0.84666,74000000.0
2006-03-10 07:40:00,0.8466,0.84683,0.84647,0.84647,73000000.0
2006-03-10 07:45:00,0.84642,0.8468,0.8464,0.84677,64000000.0
2006-03-10 07:50:00,0.84672,0.84688,0.84639,0.8468,69200000.0
2006-03-10 07:55:00,0.84676,0.8469,0.84646,0.84677,53200000.0
2006-03-10 08:00:00,0.84683,0.84712,0.84683,0.84708,46400000.0
2006-03-10 08:05:00,0.84715,0.84719,0.84693,0.84708,75600000.0
2006-03-10 08:10:00,0.84712,0.84741,0.84712,0.84735,38400000.0
2006-03-10 08:15:00,0.84719,0.84756,0.84704,0.84756,71400000.0
2006-03-10 08:20:00,0.84754,0.84776,0.84743,0.84776,68800000.0
2006-03-10 08:25:00,0.84774,0.84785,0.84724,0.84783,37200000.0
2006-03-10 08:30:00,0.84789,0.84802,0.84774,0.84774,65600000.0
2006-03-10 08:35:00,0.84771,0.84773,0.84733,0.84741,57600000.0
2006-03-10 08:40:00,0.84738,0.84745,0.84722,0.84733,83600000.0
2006-03-10 08:45:00,0.84725,0.84737,0.84639,0.84722,104800000.0
2006-03-10 08:50:00,0.84717,0.84805,0.84711,0.84771,157800000.0
2006-03-10 08:55:00,0.8477,0.84811,0.84767,0.84804,116800000.0
2006-03-10 09:00:00,0.84821,0.84837,0.84811,0.84825,146000000.0
2006-03-10 09:05:00,0.84817,0.8482,0.84754,0.84801,144800000.0
2006-03-10 09:10:00,0.84804,0.8482,0.84723,0.8482,44800000.0
2006-03-10 09:15:00,0.84825,0.84837,0.84788,0.84794,176800000.0
2006-03-10 09:20:00,0.84803,0.84822,0.848,0.84818,121600000.0
2006-03-10 09:25:00,0.8482,0.84846,0.84805,0.84839,166800000.0
2006-03-10 09:30:00,0.84812,0.84813,0.84736,0.84758,145400000.0
2006-03-10 09:35:00,0.84766,0.8481,0.84738,0.84784,231400000.0
2006-03-10 09:40:00,0.84788,0.84799,0.84778,0.84798,157800000.0
2006-03-10 09:45:00,0.848,0.84822,0.84789,0.84798,131600000.0
2006-03-10 09:50:00,0.84794,0.84821,0.84789,0.84821,209400000.0
2006-03-10 09:55:00,0.84814,0.84858,0.84751,0.84857,236800000.0
2006-03-10 10:00:00,0.8486,0.8486,0.84823,0.84823,268200000.0
2006-03-10 10:05:00,0.84822,0.84841,0.84811,0.8483,187200000.0
2006-03-10 10:10:00,0.84848,0.84892,0.84778,0.84832,144800000.0
2006-03-10 10:15:00,0.84851,0.84889,0.84838,0.84889,226400000.0
2006-03-10 10:20:00,0.84893,0.84893,0.84843,0.84845,202400000.0
2006-03-10 10:25:00,0.84834,0.84871,0.84834,0.84852,269800000.0
2006-03-10 10:30:00,0.84853,0.8486,0.8482,0.84827,200000000.0
2006-03-10 10:35:00,0.8483,0.84859,0.84755,0.84755,102200000.0
2006-03-10 10:40:00,0.84753,0.84755,0.84669,0.84669,92000000.0
2006-03-10 10:45:00,0.84662,0.8467,0.8454,0.8454,146200000.0
2006-03-10 10:50:00,0.84521,0.84534,0.84475,0.84525,151200000.0
2006-03-10 10:55:00,0.84519,0.84519,0.84458,0.84458,197200000.0
2006-03-10 11:00:00,0.84459,0.84514,0.84459,0.845,196400000.0
2006-03-10 11:05:00,0.84493,0.84548,0.84493,0.84524,97000000.0
2006-03-10 11:10:00,0.84522,0.84536,0.84511,0.84529,237200000.0
2006-03-10 11:15:00,0.84542,0.84542,0.84516,0.84519,62600000.0
2006-03-10 11:20:00,0.84527,0.84532,0.84485,0.84485,223800000.0
2006-03-10 11:25:00,0.84472,0.84478,0.84398,0.84455,170000000.0
2006-03-10 11:30:00,0.84445,0.84462,0.84437,0.8444,171000000.0
2006-03-10 11:35:00,0.84469,0.84501,0.84469,0.84474,143600000.0
2006-03-10 11:40:00,0.84466,0.84512,0.84448,0.84485,170400000.0
2006-03-10 11:45:00,0.84498,0.84503,0.84468,0.84468,172000000.0
2006-03-10 11:50:00,0.84466,0.84505,0.84449,0.84468,170400000.0
2006-03-10 11:55:00,0.84471,0.84513,0.84469,0.84503,237600000.0
2006-03-10 12:00:00,0.845,0.84534,0.84495,0.84534,92800000.0
2006-03-10 12:05:00,0.8452,0.8452,0.84425,0.84425,93200000.0
2006-03-10 12:10:00,0.84401,0.84449,0.84394,0.84437,109200000.0
2006-03-10 12:15:00,0.8445,0.84513,0.8445,0.84506,205400000.0
2006-03-10 12:20:00,0.84504,0.84507,0.84418,0.84418,198200000.0
2006-03-10 12:25:00,0.84421,0.84465,0.84421,0.84448,171200000.0
2006-03-10 12:30:00,0.84437,0.84438,0.84331,0.84423,193800000.0
2006-03-10 12:35:00,0.84422,0.84433,0.84409,0.8441,164800000.0
2006-03-10 12:40:00,0.84383,0.84419,0.84351,0.84408,86400000.0
2006-03-10 12:45:00,0.84406,0.84406,0.84364,0.84364,206000000.0
2006-03-10 12:50:00,0.8437,0.84374,0.84288,0.84291,105400000.0
2006-03-10 12:55:00,0.84303,0.84394,0.84295,0.84394,117600000.0
2006-03-10 13:00:00,0.84401,0.84452,0.84401,0.8444,102400000.0
2006-03-10 13:05:00,0.84436,0.84438,0.84402,0.84417,113600000.0
2006-03-10 13:10:00,0.8442,0.84465,0.8442,0.84432,116000000.0
2006-03-10 13:15:00,0.84426,0.84478,0.84416,0.84459,244000000.0
2006-03-10 13:20:00,0.84455,0.84461,0.8435,0.84383,158800000.0
2006-03-10 13:25:00,0.84407,0.8448,0.84407,0.84478,83200000.0
2006-03-10 13:30:00,0.84475,0.84475,0.8444,0.84471,65600000.0
2006-03-10 13:35:00,0.84473,0.84473,0.8444,0.84454,94800000.0
2006-03-10 13:40:00,0.84479,0.84491,0.84468,0.84479,96400000.0
2006-03-10 13:45:00,0.84499,0.84504,0.84475,0.84492,111800000.0
2006-03-10 13:50:00,0.84489,0.84507,0.84459,0.84472,102400000.0
2006-03-10 13:55:00,0.84481,0.84511,0.84477,0.84498,140200000.0
2006-03-10 14:00:00,0.84492,0.84492,0.84454,0.84475,121200000.0
2006-03-10 14:05:00,0.84468,0.84468,0.84334,0.84358,123200000.0
2006-03-10 14:10:00,0.84349,0.8441,0.84328,0.8441,121600000.0
2006-03-10 14:15:00,0.84419,0.84442,0.84415,0.84415,92200000.0
2006-03-10 14:20:00,0.84413,0.84448,0.84412,0.84448,96000000.0
2006-03-10 14:25:00,0.84466,0.84533,0.84462,0.84532,85800000.0
2006-03-10 14:30:00,0.8453,0.84532,0.84489,0.84489,65000000.0
2006-03-10 14:35:00,0.84494,0.84505,0.84468,0.84485,73000000.0
2006-03-10 14:40:00,0.84476,0.84481,0.84424,0.84424,51200000.0
2006-03-10 14:45:00,0.8441,0.84457,0.84394,0.84452,57600000.0
2006-03-10 14:50:00,0.84466,0.8447,0.84454,0.8446,36800000.0
2006-03-10 14:55:00,0.84461,0.84478,0.84441,0.84453,60000000.0
2006-03-10 15:00:00,0.84461,0.84495,0.84321,0.84489,66600000.0
2006-03-10 15:05:00,0.84487,0.84491,0.84413,0.84486,70400000.0
2006-03-10 15:10:00,0.84464,0.84503,0.84459,0.84503,51200000.0
2006-03-10 15:15:00,0.845,0.84511,0.84464,0.84511,63400000.0
2006-03-10 15:20:00,0.84519,0.84539,0.84488,0.84531,66000000.0
2006-03-10 15:25:00,0.84532,0.84568,0.8449,0.8449,66000000.0
2006-03-10 15:30:00,0.8454,0.84689,0.84476,0.8462,57600000.0
2006-03-10 15:35:00,0.84569,0.84699,0.8454,0.84699,68000000.0
2006-03-10 15:40:00,0.84709,0.84742,0.84685,0.84694,67200000.0
2006-03-10 15:45:00,0.8465,0.84686,0.84598,0.84667,71400000.0
2006-03-10 15:50:00,0.8466,0.84708,0.84632,0.84639,69800000.0
2006-03-10 15:55:00,0.84673,0.8469,0.84653,0.84664,70400000.0
2006-03-10 16:00:00,0.84697,0.84737,0.84618,0.84699,67200000.0
2006-03-10 16:05:00,0.84701,0.84716,0.8465,0.84703,72000000.0
2006-03-10 16:10:00,0.84697,0.84732,0.84696,0.84712,68200000.0
2006-03-10 16:15:00,0.8474,0.84807,0.84702,0.84762,62400000.0
2006-03-10 16:20:00,0.84771,0.84783,0.84655,0.84666,68800000.0
2006-03-10 16:25:00,0.84665,0.84723,0.84665,0.84715,60200000.0
2006-03-10 16:30:00,0.84725,0.84776,0.84707,0.84767,62200000.0
2006-03-10 16:35:00,0.8473,0.84771,0.84686,0.84708,72000000.0
2006-03-10 16:40:00,0.84688,0.84741,0.84665,0.8468,69800000.0
2006-03-10 16:45:00,0.84667,0.84714,0.84654,0.84684,76800000.0
2006-03-10 16:50:00,0.84677,0.84689,0.84644,0.84663,58000000.0
2006-03-10 16:55:00,0.84658,0.84713,0.84643,0.84651,65600000.0
2006-03-10 17:00:00,0.84642,0.84657,0.84606,0.84637,66000000.0
2006-03-10 17:05:00,0.8463,0.84642,0.84551,0.8461,62400000.0
2006-03-10 17:10:00,0.8462,0.84659,0.84599,0.84599,65600000.0
2006-03-10 17:15:00,0.84596,0.84596,0.84538,0.84565,66600000.0
2006-03-10 17:20:00,0.84577,0.84599,0.84547,0.84599,68800000.0
2006-03-10 17:25:00,0.84601,0.84673,0.84593,0.8467,59600000.0
2006-03-10 17:30:00,0.84678,0.84705,0.84637,0.84653,68800000.0
2006-03-10 17:35:00,0.84646,0.84655,0.84603,0.84622,64000000.0
2006-03-10 17:40:00,0.84611,0.84611,0.84552,0.84552,61800000.0
2006-03-10 17:45:00,0.84535,0.84572,0.84489,0.84503,70800000.0
2006-03-10 17:50:00,0.84522,0.84543,0.84502,0.84536,62800000.0
2006-03-10 17:55:00,0.84543,0.84575,0.84476,0.84477,61200000.0
2006-03-10 18:00:00,0.8447,0.84489,0.84429,0.84471,60800000.0
2006-03-10 18:05:00,0.84514,0.84533,0.84456,0.84465,67200000.0
2006-03-10 18:10:00,0.84466,0.84512,0.84443,0.84487,60000000.0
2006-03-10 18:15:00,0.84506,0.84522,0.84476,0.84485,64800000.0
2006-03-10 18:20:00,0.84475,0.84513,0.84458,0.84494,66000000.0
2006-03-10 18:25:00,0.84488,0.84509,0.84391,0.84503,67200000.0
2006-03-10 18:30:00,0.84472,0.84499,0.84448,0.84499,50600000.0
2006-03-10 18:35:00,0.84489,0.84546,0.84473,0.84546,56000000.0
2006-03-10 18:40:00,0.84544,0.84573,0.84518,0.84565,72000000.0
2006-03-10 18:45:00,0.84572,0.84584,0.84549,0.84555,52200000.0
2006-03-10 18:50:00,0.84544,0.84638,0.84537,0.84627,75600000.0
2006-03-10 18:55:00,0.84641,0.84671,0.84625,0.84631,63800000.0
2006-03-10 19:00:00,0.84642,0.84669,0.84627,0.84627,52800000.0
2006-03-10 19:05:00,0.84603,0.84603,0.84529,0.84552,69200000.0
2006-03-10 19:10:00,0.84544,0.84604,0.84517,0.8452,60800000.0
2006-03-10 19:15:00,0.84526,0.84526,0.844,0.84463,57600000.0
2006-03-10 19:20:00,0.8446,0.84503,0.8446,0.84494,45200000.0
2006-03-10 19:25:00,0.84504,0.84504,0.84442,0.84471,55200000.0
2006-03-10 19:30:00,0.84462,0.84473,0.84429,0.84449,62400000.0
2006-03-10 19:35:00,0.84452,0.84492,0.84452,0.84489,48000000.0
2006-03-10 19:40:00,0.84485,0.84485,0.84441,0.84447,61600000.0
2006-03-10 19:45:00,0.84457,0.84477,0.8443,0.8443,70800000.0
2006-03-10 19:50:00,0.84423,0.84438,0.84405,0.84431,56000000.0
2006-03-10 19:55:00,0.84421,0.84427,0.84382,0.84395,44800000.0
2006-03-10 20:00:00,0.84404,0.84404,0.84355,0.84388,70400000.0
2006-03-10 20:05:00,0.84382,0.84393,0.84358,0.84375,56400000.0
2006-03-10 20:10:00,0.84385,0.84402,0.84378,0.84383,46800000.0
2006-03-10 20:15:00,0.84405,0.84409,0.84403,0.84403,17000000.0
2006-03-10 20:20:00,0.844,0.84411,0.84381,0.84404,41000000.0
2006-03-10 20:25:00,0.84405,0.84405,0.8439,0.84393,27200000.0
2006-03-10 20:30:00,0.84391,0.84394,0.8436,0.8436,25000000.0
2006-03-10 20:35:00,0.84382,0.84395,0.84374,0.84388,27600000.0
2006-03-10 20:40:00,0.84394,0.84402,0.84379,0.84379,32000000.0
2006-03-10 20:45:00,0.84388,0.84388,0.84379,0.84388,14400000.0
2006-03-10 20:50:00,0.84386,0.84395,0.84377,0.84388,36200000.0
2006-03-10 20:55:00,0.84391,0.84394,0.84381,0.84388,33600000.0
2006-03-10 21:00:00,0.8439,0.84396,0.8438,0.84387,51200000.0
2006-03-10 21:05:00,0.84385,0.84401,0.84385,0.84394,25400000.0
2006-03-10 21:10:00,0.84389,0.84409,0.84387,0.84407,56400000.0
2006-03-10 21:15:00,0.84406,0.84408,0.84378,0.84378,28800000.0
2006-03-10 21:20:00,0.84376,0.84377,0.84286,0.84286,60600000.0
2006-03-10 21:25:00,0.84277,0.84283,0.84232,0.84263,48000000.0
2006-03-10 21:30:00,0.84264,0.84266,0.84227,0.84234,45200000.0
2006-03-10 21:35:00,0.84246,0.84254,0.84234,0.84252,43200000.0
2006-03-10 21:40:00,0.84249,0.84257,0.84231,0.84232,43200000.0
2006-03-10 21:45:00,0.8423,0.84253,0.84228,0.84232,49600000.0
2006-03-10 21:50:00,0.8424,0.8425,0.84229,0.84246,41600000.0
2006-03-10 21:55:00,0.84249,0.8428,0.84246,0.84265,58000000.0
2006-03-10 22:00:00,0.84261,0.84274,0.84256,0.84273,25600000.0
2006-03-10 22:05:00,0.84279,0.8428,0.84263,0.84275,60200000.0
2006-03-10 22:10:00,0.84278,0.8428,0.84268,0.84278,30400000.0
2006-03-10 22:20:00,0.84277,0.84291,0.84277,0.84291,16000000.0
2006-03-10 22:25:00,0.84293,0.84293,0.84288,0.84288,12800000.0
2006-03-10 22:30:00,0.84277,0.84284,0.84274,0.8428,11200000.0
2006-03-10 22:35:00,0.84283,0.84304,0.8428,0.84292,35200000.0
2006-03-10 22:40:00,0.84287,0.84287,0.84282,0.84282,11200000.0
2006-03-10 22:45:00,0.84271,0.84273,0.84262,0.84265,14400000.0
2006-03-10 22:50:00,0.84257,0.84264,0.84254,0.8426,12800000.0
2006-03-10 22:55:00,0.84265,0.84265,0.84251,0.84258,36800000.0
2006-03-10 23:00:00,0.84251,0.84277,0.84232,0.84254,54800000.0
2006-03-10 23:05:00,0.84253,0.84255,0.84225,0.84255,46800000.0
2006-03-10 23:10:00,0.84264,0.84268,0.84257,0.84267,24000000.0
2006-03-10 23:15:00,0.84266,0.84273,0.84265,0.84269,21200000.0
2006-03-10 23:20:00,0.84264,0.84268,0.84244,0.84263,27200000.0
2006-03-10 23:25:00,0.84264,0.84268,0.84259,0.84265,36800000.0
2006-03-10 23:30:00,0.8426,0.84273,0.84255,0.84273,37800000.0
2006-03-10 23:35:00,0.84267,0.84285,0.84264,0.84285,48000000.0
2006-03-10 23:40:00,0.84285,0.84297,0.84261,0.84283,46400000.0
2006-03-10 23:45:00,0.84272,0.84288,0.84185,0.84288,57000000.0
2006-03-10 23:50:00,0.8428,0.8429,0.84271,0.84277,32000000.0
2006-03-10 23:55:00,0.84283,0.84313,0.84283,0.843,45600000.0
2006-03-13 00:00:00,0.8437,0.84613,0.8437,0.84592,20800000.0
2006-03-13 00:05:00,0.84574,0.84577,0.84499,0.84515,51600000.0
2006-03-13 00:10:00,0.8451,0.84517,0.84446,0.8448,43600000.0
2006-03-13 00:15:00,0.84478,0.84502,0.84461,0.84484,60800000.0
2006-03-13 00:20:00,0.84486,0.84547,0.84486,0.84516,30400000.0
2006-03-13 00:25:00,0.84507,0.84527,0.84498,0.84503,54800000.0
2006-03-13 00:30:00,0.84499,0.84533,0.84481,0.84532,57000000.0
2006-03-13 00:35:00,0.84523,0.84533,0.84516,0.84521,37800000.0
2006-03-13 00:40:00,0.84522,0.8453,0.84421,0.84505,50000000.0
2006-03-13 00:45:00,0.84503,0.84503,0.84389,0.84409,51200000.0
2006-03-13 00:50:00,0.84412,0.84426,0.84399,0.84409,62400000.0
2006-03-13 00:55:00,0.84402,0.84412,0.84397,0.84408,36800000.0
2006-03-13 01:00:00,0.8441,0.84471,0.84397,0.84449,74400000.0
2006-03-13 01:05:00,0.84453,0.84459,0.84429,0.84434,30400000.0
2006-03-13 01:10:00,0.8443,0.84449,0.84426,0.84437,41600000.0
2006-03-13 01:15:00,0.84423,0.84439,0.84422,0.84439,25600000.0
2006-03-13 01:20:00,0.84442,0.8448,0.84436,0.84469,35200000.0
2006-03-13 01:25:00,0.84469,0.84483,0.84453,0.84483,41600000.0
2006-03-13 01:30:00,0.8449,0.84504,0.84408,0.84501,61800000.0
2006-03-13 01:35:00,0.84496,0.84525,0.84422,0.84517,54800000.0
2006-03-13 01:40:00,0.84514,0.84552,0.84505,0.84542,62800000.0
2006-03-13 01:45:00,0.84536,0.84561,0.84524,0.84555,76800000.0
2006-03-13 01:50:00,0.84557,0.84616,0.84535,0.84608,58600000.0
2006-03-13 01:55:00,0.84628,0.84637,0.84611,0.84626,32400000.0
2006-03-13 02:00:00,0.84621,0.84626,0.84599,0.84604,35200000.0
2006-03-13 02:05:00,0.84601,0.84604,0.8457,0.84575,66600000.0
2006-03-13 02:10:00,0.84579,0.84585,0.84551,0.84585,60800000.0
2006-03-13 02:15:00,0.84582,0.84582,0.84542,0.84542,64400000.0
2006-03-13 02:20:00,0.84533,0.8454,0.8452,0.84522,20800000.0
2006-03-13 02:25:00,0.84508,0.84531,0.84504,0.8452,37800000.0
2006-03-13 02:30:00,0.84526,0.84556,0.84518,0.84549,57000000.0
2006-03-13 02:35:00,0.84556,0.84573,0.84555,0.84567,24000000.0
2006-03-13 02:40:00,0.84564,0.84564,0.84536,0.84537,39400000.0
2006-03-13 02:45:00,0.84536,0.84538,0.84517,0.84519,56000000.0
2006-03-13 02:50:00,0.84523,0.84557,0.84523,0.84546,50600000.0
2006-03-13 02:55:00,0.84544,0.84582,0.84544,0.84572,65400000.0
2006-03-13 03:00:00,0.8458,0.84627,0.8458,0.84611,57600000.0
2006-03-13 03:05:00,0.84609,0.84609,0.84538,0.84567,61200000.0
2006-03-13 03:10:00,0.84576,0.84598,0.84566,0.84588,40000000.0
2006-03-13 03:15:00,0.84591,0.84594,0.84582,0.84585,20800000.0
2006-03-13 03:20:00,0.84578,0.84595,0.84572,0.8458,42600000.0
2006-03-13 03:25:00,0.84576,0.8458,0.8452,0.84524,69200000.0
2006-03-13 03:30:00,0.8454,0.84551,0.845,0.84503,49600000.0
2006-03-13 03:35:00,0.84485,0.84601,0.84484,0.84601,59600000.0
2006-03-13 03:40:00,0.84599,0.84617,0.84576,0.84617,57000000.0
2006-03-13 03:45:00,0.84625,0.84637,0.84553,0.84572,52800000.0
2006-03-13 03:50:00,0.84576,0.84603,0.84508,0.84573,64400000.0
2006-03-13 03:55:00,0.84578,0.84578,0.84521,0.84538,47400000.0
2006-03-13 04:00:00,0.84537,0.84537,0.84402,0.84492,49600000.0
2006-03-13 04:05:00,0.84478,0.84498,0.84451,0.84498,52800000.0
2006-03-13 04:10:00,0.84498,0.84506,0.8448,0.84484,58600000.0
2006-03-13 04:15:00,0.84481,0.84489,0.84464,0.84486,62200000.0
2006-03-13 04:20:00,0.84492,0.84504,0.84472,0.84493,62800000.0
2006-03-13 04:25:00,0.84491,0.84503,0.84473,0.84473,72000000.0
2006-03-13 04:30:00,0.84486,0.84542,0.84463,0.84525,51600000.0
2006-03-13 04:35:00,0.84516,0.84541,0.84516,0.84527,52200000.0
2006-03-13 04:40:00,0.84506,0.8453,0.84498,0.84519,42000000.0
2006-03-13 04:45:00,0.84514,0.84543,0.84514,0.84539,53800000.0
2006-03-13 04:50:00,0.84545,0.84555,0.8451,0.8451,50600000.0
2006-03-13 04:55:00,0.84511,0.84546,0.84427,0.84542,56400000.0
2006-03-13 05:00:00,0.84543,0.84551,0.84506,0.84508,66000000.0
2006-03-13 05:05:00,0.84527,0.84531,0.84501,0.84518,75200000.0
2006-03-13 05:10:00,0.84521,0.84521,0.84478,0.84483,20800000.0
2006-03-13 05:15:00,0.84493,0.84522,0.84474,0.84522,47400000.0
2006-03-13 05:20:00,0.84531,0.84531,0.84518,0.84522,12800000.0
2006-03-13 05:25:00,0.84514,0.84532,0.84509,0.8451,73600000.0
2006-03-13 05:30:00,0.84509,0.84519,0.84502,0.84516,39200000.0
2006-03-13 05:35:00,0.84514,0.8454,0.84509,0.84515,41600000.0
2006-03-13 05:40:00,0.84518,0.84534,0.84512,0.84525,53800000.0
2006-03-13 05:45:00,0.84528,0.84551,0.8452,0.84525,41600000.0
2006-03-13 05:50:00,0.84504,0.84532,0.84499,0.84526,24000000.0
2006-03-13 05:55:00,0.84535,0.84542,0.84527,0.84532,32400000.0
2006-03-13 06:00:00,0.84532,0.84532,0.84505,0.84522,38800000.0
2006-03-13 06:05:00,0.84522,0.84532,0.84516,0.84532,30400000.0
2006-03-13 06:10:00,0.84526,0.84526,0.84498,0.84515,60800000.0
2006-03-13 06:15:00,0.84502,0.84512,0.84498,0.8451,28800000.0
2006-03-13 06:20:00,0.84509,0.84527,0.84508,0.84527,35200000.0
2006-03-13 06:25:00,0.84535,0.84539,0.84511,0.84515,33600000.0
2006-03-13 06:30:00,0.84524,0.84524,0.84503,0.84503,17600000.0
2006-03-13 06:35:00,0.84489,0.84506,0.84481,0.84506,59200000.0
2006-03-13 06:40:00,0.84514,0.84519,0.84491,0.84512,58600000.0
2006-03-13 06:45:00,0.845,0.845,0.84477,0.84477,48000000.0
2006-03-13 06:50:00,0.84502,0.84522,0.84496,0.84516,44800000.0
2006-03-13 06:55:00,0.84519,0.84577,0.84519,0.84562,48400000.0
2006-03-13 07:00:00,0.84565,0.84578,0.845,0.84578,59200000.0
2006-03-13 07:05:00,0.84562,0.84587,0.84556,0.84581,66000000.0
2006-03-13 07:10:00,0.8458,0.84582,0.84524,0.84525,41600000.0
2006-03-13 07:15:00,0.84518,0.84548,0.84518,0.84548,54400000.0
2006-03-13 07:20:00,0.8455,0.8455,0.84425,0.8452,49600000.0
2006-03-13 07:25:00,0.84528,0.84596,0.84528,0.84573,57600000.0
2006-03-13 07:30:00,0.84575,0.84575,0.84534,0.84534,43200000.0
2006-03-13 07:35:00,0.84534,0.84538,0.84507,0.84517,56000000.0
2006-03-13 07:40:00,0.84518,0.84532,0.845,0.8453,73600000.0
2006-03-13 07:45:00,0.84541,0.84578,0.84512,0.84569,76800000.0
2006-03-13 07:50:00,0.84585,0.8461,0.84583,0.84605,68800000.0
2006-03-13 07:55:00,0.84588,0.84589,0.84538,0.84574,52800000.0
2006-03-13 08:00:00,0.84576,0.84595,0.84568,0.84581,59200000.0
2006-03-13 08:05:00,0.84583,0.84585,0.8455,0.84558,74600000.0
2006-03-13 08:10:00,0.84569,0.84577,0.8455,0.84565,81000000.0
2006-03-13 08:15:00,0.84571,0.84572,0.84558,0.84569,57600000.0
2006-03-13 08:20:00,0.84578,0.84578,0.84535,0.8456,54800000.0
2006-03-13 08:25:00,0.84559,0.84559,0.84544,0.84549,36800000.0
2006-03-13 08:30:00,0.8454,0.84565,0.8453,0.84565,75000000.0
2006-03-13 08:35:00,0.84564,0.84576,0.84552,0.84576,47400000.0
2006-03-13 08:40:00,0.84587,0.84605,0.84577,0.846,83200000.0
2006-03-13 08:45:00,0.84597,0.84623,0.84587,0.84623,62400000.0
2006-03-13 08:50:00,0.84627,0.84648,0.8457,0.84573,158000000.0
2006-03-13 08:55:00,0.84572,0.84583,0.84558,0.84583,81600000.0
2006-03-13 09:00:00,0.84583,0.84619,0.84575,0.84615,145400000.0
2006-03-13 09:05:00,0.84608,0.84618,0.8458,0.8458,40000000.0
2006-03-13 09:10:00,0.84596,0.84598,0.84503,0.84596,86400000.0
2006-03-13 09:15:00,0.8459,0.84592,0.84507,0.84515,177800000.0
2006-03-13 09:20:00,0.84516,0.84565,0.84505,0.84553,172800000.0
2006-03-13 09:25:00,0.84554,0.84577,0.84538,0.84575,209600000.0
2006-03-13 09:30:00,0.84576,0.84576,0.84534,0.84546,145600000.0
2006-03-13 09:35:00,0.84547,0.8455,0.84415,0.84422,233200000.0
2006-03-13 09:40:00,0.84415,0.84448,0.84415,0.84428,158800000.0
2006-03-13 09:45:00,0.84435,0.84457,0.84412,0.84443,131200000.0
2006-03-13 09:50:00,0.84445,0.84452,0.84348,0.84359,280000000.0
2006-03-13 09:55:00,0.84355,0.84384,0.84175,0.84291,238400000.0
2006-03-13 10:00:00,0.84304,0.84304,0.84238,0.84242,267600000.0
2006-03-13 10:05:00,0.8424,0.84265,0.84214,0.84232,261000000.0
2006-03-13 10:10:00,0.84237,0.84244,0.8412,0.84218,211600000.0
2006-03-13 10:15:00,0.84209,0.84209,0.84141,0.84144,214200000.0
2006-03-13 10:20:00,0.84144,0.84181,0.84094,0.84181,201800000.0
2006-03-13 10:25:00,0.84187,0.84216,0.84185,0.84203,371400000.0
2006-03-13 10:30:00,0.84213,0.84224,0.84187,0.84187,199200000.0
2006-03-13 10:35:00,0.84182,0.84204,0.84172,0.84187,102200000.0
2006-03-13 10:40:00,0.84195,0.8423,0.84194,0.84228,104000000.0
2006-03-13 10:45:00,0.84247,0.84264,0.84207,0.84212,146000000.0
2006-03-13 10:50:00,0.84212,0.84254,0.84194,0.84239,150800000.0
2006-03-13 10:55:00,0.84236,0.84292,0.84207,0.84291,198000000.0
2006-03-13 11:00:00,0.843,0.84307,0.84278,0.84278,196800000.0
2006-03-13 11:05:00,0.84275,0.84299,0.84275,0.84299,98400000.0
2006-03-13 11:10:00,0.84293,0.84334,0.84274,0.84325,236600000.0
2006-03-13 11:15:00,0.84321,0.84328,0.84283,0.84283,49600000.0
2006-03-13 11:20:00,0.84293,0.84344,0.84275,0.84318,215800000.0
2006-03-13 11:25:00,0.84331,0.84381,0.84331,0.84376,122600000.0
2006-03-13 11:30:00,0.84375,0.84391,0.84365,0.84369,170400000.0
2006-03-13 11:35:00,0.84368,0.84368,0.84303,0.84315,141800000.0
2006-03-13 11:40:00,0.84321,0.84341,0.8431,0.84341,169600000.0
2006-03-13 11:45:00,0.84342,0.84395,0.84336,0.84389,169800000.0
2006-03-13 11:50:00,0.84391,0.84391,0.84343,0.84348,134400000.0
2006-03-13 11:55:00,0.84342,0.84348,0.84324,0.84332,204800000.0
2006-03-13 12:00:00,0.84344,0.84354,0.84337,0.84338,127400000.0
2006-03-13 12:05:00,0.84331,0.84332,0.84316,0.84324,82000000.0
2006-03-13 12:10:00,0.84321,0.84344,0.84309,0.84317,124800000.0
2006-03-13 12:15:00,0.84325,0.84354,0.84325,0.84347,205000000.0
2006-03-13 12:20:00,0.84348,0.84361,0.8434,0.84349,197000000.0
2006-03-13 12:25:00,0.84353,0.84356,0.84349,0.84356,74000000.0
2006-03-13 12:30:00,0.8436,0.84397,0.84268,0.84387,193400000.0
2006-03-13 12:35:00,0.84396,0.844,0.84384,0.844,139600000.0
2006-03-13 12:40:00,0.84397,0.84402,0.84342,0.84342,100600000.0
2006-03-13 12:45:00,0.84352,0.84397,0.84345,0.84385,205800000.0
2006-03-13 12:50:00,0.84398,0.84413,0.84318,0.84361,106600000.0
2006-03-13 12:55:00,0.84369,0.84407,0.84364,0.84405,118400000.0
2006-03-13 13:00:00,0.84409,0.84428,0.84387,0.84387,102800000.0
2006-03-13 13:05:00,0.84379,0.84404,0.84369,0.84395,133200000.0
2006-03-13 13:10:00,0.84402,0.84402,0.84374,0.84374,107200000.0
2006-03-13 13:15:00,0.84368,0.84378,0.84344,0.84344,191400000.0
2006-03-13 13:20:00,0.8434,0.84351,0.84319,0.84323,159200000.0
2006-03-13 13:25:00,0.84326,0.84341,0.84303,0.84307,190200000.0
2006-03-13 13:30:00,0.84316,0.84316,0.84281,0.84303,106600000.0
2006-03-13 13:35:00,0.84302,0.84342,0.84288,0.8434,137600000.0
2006-03-13 13:40:00,0.84348,0.84367,0.84346,0.8435,38400000.0
2006-03-13 13:45:00,0.84344,0.84354,0.84339,0.84354,111800000.0
2006-03-13 13:50:00,0.84348,0.8438,0.84341,0.84365,65600000.0
2006-03-13 13:55:00,0.84371,0.84426,0.84368,0.84416,121800000.0
2006-03-13 14:00:00,0.84412,0.84412,0.8436,0.84365,81600000.0
2006-03-13 14:05:00,0.84371,0.8442,0.8436,0.8442,123600000.0
2006-03-13 14:10:00,0.8442,0.8442,0.8438,0.84381,92200000.0
2006-03-13 14:15:00,0.84374,0.84405,0.84369,0.84398,109600000.0
2006-03-13 14:20:00,0.84391,0.84393,0.84362,0.84364,97600000.0
2006-03-13 14:25:00,0.84364,0.84374,0.84304,0.84308,101200000.0
2006-03-13 14:30:00,0.84308,0.84321,0.84262,0.84266,66000000.0
2006-03-13 14:35:00,0.84267,0.84288,0.84249,0.84287,74800000.0
2006-03-13 14:40:00,0.8429,0.84297,0.84256,0.8429,48400000.0
2006-03-13 14:45:00,0.84279,0.84279,0.84245,0.84255,58000000.0
2006-03-13 14:50:00,0.84261,0.84271,0.84243,0.84255,55400000.0
2006-03-13 14:55:00,0.84261,0.84277,0.84254,0.84265,43200000.0
2006-03-13 15:00:00,0.84264,0.8429,0.84189,0.84264,67600000.0
2006-03-13 15:05:00,0.8427,0.84341,0.84203,0.84341,70800000.0
2006-03-13 15:10:00,0.84359,0.84376,0.84348,0.84359,27200000.0
2006-03-13 15:15:00,0.84356,0.84361,0.84339,0.84352,51200000.0
2006-03-13 15:20:00,0.84351,0.84366,0.84264,0.84303,68200000.0
2006-03-13 15:25:00,0.84318,0.84334,0.84284,0.84325,52200000.0
2006-03-13 15:30:00,0.84322,0.84338,0.84315,0.84336,44800000.0
2006-03-13 15:35:00,0.84336,0.84343,0.84329,0.84343,35200000.0
2006-03-13 15:40:00,0.84343,0.84348,0.84332,0.84341,67600000.0
2006-03-13 15:45:00,0.84357,0.84384,0.84351,0.84383,45200000.0
2006-03-13 15:50:00,0.84377,0.84397,0.84365,0.8439,70400000.0
2006-03-13 15:55:00,0.84418,0.84433,0.84364,0.84378,70800000.0
2006-03-13 16:00:00,0.84379,0.84406,0.84267,0.84377,67600000.0
2006-03-13 16:05:00,0.84388,0.84401,0.84376,0.84397,72000000.0
2006-03-13 16:10:00,0.84396,0.84439,0.84396,0.84436,54400000.0
2006-03-13 16:15:00,0.84458,0.84482,0.84372,0.84435,24000000.0
2006-03-13 16:20:00,0.84435,0.84437,0.84397,0.84405,68200000.0
2006-03-13 16:25:00,0.84407,0.84407,0.84373,0.84381,57600000.0
2006-03-13 16:30:00,0.84365,0.84395,0.84353,0.84366,62400000.0
2006-03-13 16:35:00,0.84364,0.84367,0.84286,0.84336,72400000.0
2006-03-13 16:40:00,0.84354,0.84354,0.84322,0.84349,54400000.0
2006-03-13 16:45:00,0.84348,0.84348,0.84309,0.84309,76800000.0
2006-03-13 16:50:00,0.84305,0.84321,0.84292,0.84307,46800000.0
2006-03-13 16:55:00,0.84302,0.84332,0.84293,0.84325,65000000.0
2006-03-13 17:00:00,0.84316,0.84361,0.84314,0.84343,65600000.0
2006-03-13 17:05:00,0.84344,0.84349,0.8429,0.84296,62800000.0
2006-03-13 17:10:00,0.84306,0.84314,0.8428,0.84292,66000000.0
2006-03-13 17:15:00,0.84305,0.84305,0.84259,0.84262,52200000.0
2006-03-13 17:20:00,0.84279,0.84295,0.84259,0.84295,68800000.0
2006-03-13 17:25:00,0.84299,0.84301,0.8419,0.84197,59200000.0
2006-03-13 17:30:00,0.84202,0.84215,0.84179,0.84191,50000000.0
2006-03-13 17:35:00,0.84185,0.84231,0.84185,0.84218,63200000.0
2006-03-13 17:40:00,0.84227,0.84227,0.84199,0.84199,62400000.0
2006-03-13 17:45:00,0.84195,0.84226,0.84189,0.84218,52800000.0
2006-03-13 17:50:00,0.84224,0.84227,0.84192,0.84224,61800000.0
2006-03-13 17:55:00,0.8422,0.84304,0.84208,0.84304,60200000.0
2006-03-13 18:00:00,0.84327,0.84333,0.84233,0.84288,60800000.0
2006-03-13 18:05:00,0.84295,0.84345,0.84283,0.84299,67000000.0
2006-03-13 18:10:00,0.84295,0.84337,0.84285,0.84285,46400000.0
2006-03-13 18:15:00,0.84291,0.84296,0.84238,0.84252,64000000.0
2006-03-13 18:20:00,0.84247,0.84273,0.84247,0.8427,65000000.0
2006-03-13 18:25:00,0.8427,0.84304,0.84171,0.84262,66600000.0
2006-03-13 18:30:00,0.84258,0.84291,0.84243,0.84274,69200000.0
2006-03-13 18:35:00,0.8427,0.843,0.84265,0.84289,61200000.0
2006-03-13 18:40:00,0.84295,0.84329,0.8429,0.84298,58600000.0
2006-03-13 18:45:00,0.84289,0.84298,0.84228,0.84228,52800000.0
2006-03-13 18:50:00,0.84218,0.84218,0.8408,0.84197,74600000.0
2006-03-13 18:55:00,0.84203,0.84203,0.84153,0.84165,64000000.0
2006-03-13 19:00:00,0.84174,0.84188,0.84151,0.84153,65600000.0
2006-03-13 19:05:00,0.84162,0.84211,0.84152,0.84208,69200000.0
2006-03-13 19:10:00,0.84203,0.84219,0.84184,0.84205,60200000.0
2006-03-13 19:15:00,0.84217,0.84217,0.84101,0.84197,35600000.0
2006-03-13 19:20:00,0.84196,0.84241,0.84194,0.84229,57000000.0
2006-03-13 19:25:00,0.84247,0.84272,0.84226,0.84269,56000000.0
2006-03-13 19:30:00,0.84271,0.84287,0.84227,0.84252,71400000.0
2006-03-13 19:35:00,0.84237,0.8428,0.84237,0.84275,61200000.0
2006-03-13 19:40:00,0.8426,0.84288,0.84257,0.84265,49600000.0
2006-03-13 19:45:00,0.84269,0.84303,0.84258,0.843,54400000.0
2006-03-13 19:50:00,0.84289,0.84305,0.84254,0.84257,69200000.0
2006-03-13 19:55:00,0.8426,0.84281,0.84242,0.84251,58000000.0
2006-03-13 20:00:00,0.84265,0.84274,0.84223,0.84253,59200000.0
2006-03-13 20:05:00,0.84235,0.84268,0.84235,0.84255,56400000.0
2006-03-13 20:10:00,0.84251,0.8426,0.84245,0.8425,30400000.0
2006-03-13 20:15:00,0.8425,0.8425,0.84225,0.8423,57600000.0
2006-03-13 20:20:00,0.84217,0.84227,0.84193,0.84211,52800000.0
2006-03-13 20:25:00,0.84214,0.84222,0.84207,0.84212,40000000.0
2006-03-13 20:30:00,0.84207,0.84207,0.84205,0.84205,3200000.0
2006-03-13 20:35:00,0.84195,0.84214,0.84195,0.84206,30400000.0
2006-03-13 20:40:00,0.84215,0.84219,0.84207,0.84207,11600000.0
2006-03-13 20:45:00,0.84209,0.84209,0.84171,0.84176,30400000.0
2006-03-13 20:50:00,0.84167,0.84168,0.84156,0.84166,25600000.0
2006-03-13 20:55:00,0.84173,0.84173,0.84151,0.84152,25000000.0
2006-03-13 21:00:00,0.84148,0.84159,0.84138,0.84144,58600000.0
2006-03-13 21:05:00,0.8414,0.84161,0.8414,0.8416,22400000.0
2006-03-13 21:10:00,0.84139,0.84143,0.84063,0.84125,70000000.0
2006-03-13 21:15:00,0.84124,0.84128,0.84097,0.84124,49600000.0
2006-03-13 21:20:00,0.84118,0.84124,0.84041,0.8406,60800000.0
2006-03-13 21:25:00,0.84054,0.84054,0.83987,0.84028,48000000.0
2006-03-13 21:30:00,0.8403,0.84064,0.84025,0.84054,37800000.0
2006-03-13 21:35:00,0.84051,0.8408,0.84051,0.84071,32400000.0
2006-03-13 21:40:00,0.84069,0.84087,0.84052,0.84083,43200000.0
2006-03-13 21:45:00,0.84074,0.84074,0.84024,0.84024,41600000.0
2006-03-13 21:50:00,0.84025,0.84047,0.84015,0.84041,45800000.0
2006-03-13 21:55:00,0.84039,0.84039,0.84001,0.84029,44800000.0
2006-03-13 22:00:00,0.8403,0.84053,0.8403,0.84046,51200000.0
2006-03-13 22:05:00,0.84038,0.8405,0.84026,0.8405,26000000.0
2006-03-13 22:10:00,0.84049,0.84049,0.84026,0.84036,35200000.0
2006-03-13 22:15:00,0.8403,0.84032,0.83996,0.84006,58600000.0
2006-03-13 22:20:00,0.8401,0.84022,0.83979,0.83985,46400000.0
2006-03-13 22:25:00,0.83985,0.83988,0.83967,0.83988,38400000.0
2006-03-13 22:30:00,0.83984,0.83991,0.83984,0.83991,4800000.0
2006-03-13 22:40:00,0.83999,0.84004,0.83999,0.84002,11200000.0
2006-03-13 22:45:00,0.84001,0.84006,0.83963,0.83994,38400000.0
2006-03-13 22:50:00,0.83999,0.84014,0.8399,0.84014,37800000.0
2006-03-13 22:55:00,0.84005,0.84026,0.84005,0.84019,49600000.0
2006-03-13 23:00:00,0.84017,0.84024,0.84013,0.84024,12800000.0
2006-03-13 23:05:00,0.84027,0.8404,0.8401,0.84017,46400000.0
2006-03-13 23:10:00,0.84016,0.8402,0.84012,0.8402,8000000.0
2006-03-13 23:20:00,0.84017,0.84019,0.84011,0.84011,8000000.0
2006-03-13 23:25:00,0.84019,0.84019,0.84008,0.84016,20800000.0
2006-03-13 23:30:00,0.8402,0.84028,0.83995,0.84011,51200000.0
2006-03-13 23:35:00,0.84012,0.84012,0.84001,0.84012,24000000.0
2006-03-13 23:40:00,0.84011,0.84019,0.84003,0.84019,12800000.0
2006-03-13 23:45:00,0.84018,0.84027,0.83926,0.84024,32000000.0
2006-03-13 23:50:00,0.84036,0.84047,0.84033,0.84047,34600000.0
2006-03-13 23:55:00,0.84035,0.84038,0.84022,0.84022,24000000.0
2006-03-14 00:25:00,0.83958,0.83958,0.83252,0.83291,35200000.0
2006-03-14 00:30:00,0.83339,0.8343,0.83318,0.83424,43200000.0
2006-03-14 00:35:00,0.83394,0.83394,0.83294,0.83356,49600000.0
2006-03-14 00:40:00,0.83347,0.83347,0.83209,0.83319,57400000.0
2006-03-14 00:45:00,0.83318,0.8339,0.83304,0.83376,62400000.0
2006-03-14 00:50:00,0.83377,0.83431,0.83338,0.83425,60600000.0
2006-03-14 00:55:00,0.83427,0.83435,0.83372,0.83389,44800000.0
2006-03-14 01:00:00,0.83396,0.83471,0.83396,0.83466,56000000.0
2006-03-14 01:05:00,0.8347,0.83501,0.83464,0.83477,53800000.0
2006-03-14 01:10:00,0.83488,0.83545,0.83481,0.83524,52600000.0
2006-03-14 01:15:00,0.83534,0.83542,0.83515,0.83522,40800000.0
2006-03-14 01:20:00,0.8352,0.83546,0.83479,0.83489,65600000.0
2006-03-14 01:25:00,0.83489,0.83518,0.83479,0.83514,48000000.0
2006-03-14 01:30:00,0.83505,0.83515,0.83384,0.8347,52200000.0
2006-03-14 01:35:00,0.83463,0.83504,0.83404,0.83504,54400000.0
2006-03-14 01:40:00,0.83496,0.8351,0.83434,0.83457,64000000.0
2006-03-14 01:45:00,0.83463,0.83514,0.83456,0.83514,76200000.0
2006-03-14 01:50:00,0.83524,0.83537,0.83513,0.83523,43200000.0
2006-03-14 01:55:00,0.83509,0.83518,0.83481,0.83508,62400000.0
2006-03-14 02:00:00,0.83499,0.83503,0.83473,0.83487,52800000.0
2006-03-14 02:05:00,0.8349,0.83503,0.83463,0.83478,49600000.0
2006-03-14 02:10:00,0.83494,0.83539,0.83494,0.83528,57000000.0
2006-03-14 02:15:00,0.83527,0.83568,0.83516,0.83556,64400000.0
2006-03-14 02:20:00,0.83574,0.83581,0.83528,0.83528,58600000.0
2006-03-14 02:25:00,0.83545,0.8355,0.83503,0.83543,36800000.0
2006-03-14 02:30:00,0.83552,0.83594,0.83551,0.83594,48000000.0
2006-03-14 02:35:00,0.8359,0.83591,0.83547,0.83547,52800000.0
2006-03-14 02:40:00,0.83531,0.83531,0.83472,0.83517,61200000.0
2006-03-14 02:45:00,0.83508,0.83526,0.83497,0.83521,49000000.0
2006-03-14 02:50:00,0.83515,0.8352,0.83474,0.8352,56000000.0
2006-03-14 02:55:00,0.8353,0.8353,0.83474,0.83484,62400000.0
2006-03-14 03:00:00,0.83483,0.835,0.8347,0.83496,57600000.0
2006-03-14 03:05:00,0.83499,0.83499,0.83448,0.83467,60800000.0
2006-03-14 03:10:00,0.83467,0.83486,0.8344,0.83453,69200000.0
2006-03-14 03:15:00,0.83477,0.83547,0.83477,0.83531,52200000.0
2006-03-14 03:20:00,0.83543,0.83569,0.8353,0.83561,43200000.0
2006-03-14 03:25:00,0.83553,0.83595,0.83526,0.83578,67200000.0
2006-03-14 03:30:00,0.836,0.83619,0.83582,0.83603,56400000.0
2006-03-14 03:35:00,0.83595,0.83597,0.8357,0.83571,48000000.0
2006-03-14 03:40:00,0.83551,0.8358,0.83531,0.83556,48000000.0
2006-03-14 03:45:00,0.8355,0.83561,0.83547,0.83551,42400000.0
2006-03-14 03:50:00,0.83557,0.83576,0.83506,0.83571,64000000.0
2006-03-14 03:55:00,0.83576,0.83588,0.83549,0.83552,56000000.0
2006-03-14 04:00:00,0.83554,0.83579,0.83479,0.83567,38400000.0
2006-03-14 04:05:00,0.83562,0.83571,0.83552,0.83561,28800000.0
2006-03-14 04:10:00,0.83567,0.83567,0.83524,0.83535,46400000.0
2006-03-14 04:15:00,0.83528,0.83529,0.83518,0.83518,32000000.0
2006-03-14 04:20:00,0.83508,0.83508,0.83455,0.8347,62400000.0
2006-03-14 04:25:00,0.83477,0.83502,0.83477,0.83482,71800000.0
2006-03-14 04:30:00,0.83489,0.83494,0.83406,0.83416,48400000.0
2006-03-14 04:35:00,0.83399,0.83449,0.83387,0.8339,46400000.0
2006-03-14 04:40:00,0.83393,0.83393,0.8333,0.8334,42600000.0
2006-03-14 04:45:00,0.83313,0.8332,0.83149,0.83224,67200000.0
2006-03-14 04:50:00,0.83236,0.83306,0.83227,0.83286,50600000.0
2006-03-14 04:55:00,0.83286,0.83306,0.83197,0.83223,56000000.0
2006-03-14 05:00:00,0.83222,0.8326,0.83212,0.83255,65600000.0
2006-03-14 05:05:00,0.83257,0.83281,0.83253,0.83281,63400000.0
2006-03-14 05:10:00,0.83272,0.83272,0.83238,0.83241,51200000.0
2006-03-14 05:15:00,0.83241,0.83241,0.83176,0.83207,48400000.0
2006-03-14 05:20:00,0.83205,0.83205,0.83176,0.83205,54400000.0
2006-03-14 05:25:00,0.83206,0.83206,0.82964,0.82978,96800000.0
2006-03-14 05:30:00,0.82961,0.82998,0.8294,0.82992,48400000.0
2006-03-14 05:35:00,0.83001,0.83036,0.82919,0.82919,53800000.0
2006-03-14 05:40:00,0.82935,0.82972,0.82894,0.82909,54400000.0
2006-03-14 05:45:00,0.82899,0.82952,0.82868,0.82943,53200000.0
2006-03-14 05:50:00,0.82946,0.82975,0.82942,0.82963,45200000.0
2006-03-14 05:55:00,0.82964,0.82984,0.82964,0.8298,27200000.0
2006-03-14 06:00:00,0.82964,0.83028,0.8296,0.83016,51200000.0
2006-03-14 06:05:00,0.83016,0.83019,0.82924,0.82934,55400000.0
2006-03-14 06:10:00,0.82949,0.83067,0.82949,0.82989,48000000.0
2006-03-14 06:15:00,0.82986,0.83033,0.82965,0.83033,58600000.0
2006-03-14 06:20:00,0.83062,0.8309,0.83059,0.83077,41600000.0
2006-03-14 06:25:00,0.83099,0.831,0.8305,0.8305,49600000.0
2006-03-14 06:30:00,0.8306,0.83096,0.83027,0.83073,51200000.0
2006-03-14 06:35:00,0.83072,0.83131,0.83063,0.83121,48000000.0
2006-03-14 06:40:00,0.83116,0.83148,0.83116,0.83148,43600000.0
2006-03-14 06:45:00,0.83146,0.83193,0.83137,0.83193,57000000.0
2006-03-14 06:50:00,0.83188,0.83205,0.83173,0.83182,57600000.0
2006-03-14 06:55:00,0.83179,0.83179,0.83153,0.83153,49600000.0
2006-03-14 07:00:00,0.83123,0.8315,0.83073,0.8315,60800000.0
2006-03-14 07:05:00,0.83151,0.83156,0.8314,0.8314,22400000.0
2006-03-14 07:10:00,0.83138,0.8315,0.83132,0.83132,63400000.0
2006-03-14 07:15:00,0.83138,0.83146,0.83111,0.83136,65000000.0
2006-03-14 07:20:00,0.83142,0.83155,0.83037,0.83128,40400000.0
2006-03-14 07:25:00,0.83133,0.83153,0.83119,0.83127,57600000.0
2006-03-14 07:30:00,0.83129,0.83155,0.83129,0.83143,35000000.0
2006-03-14 07:35:00,0.83139,0.83156,0.83125,0.83146,58400000.0
2006-03-14 07:40:00,0.8314,0.8314,0.83104,0.83117,72400000.0
2006-03-14 07:45:00,0.8312,0.83128,0.8311,0.8311,76800000.0
2006-03-14 07:50:00,0.83118,0.83118,0.83074,0.83105,68600000.0
2006-03-14 07:55:00,0.83107,0.8313,0.83079,0.83119,69800000.0
2006-03-14 08:00:00,0.83124,0.83149,0.83114,0.83127,59200000.0
2006-03-14 08:05:00,0.83122,0.83154,0.83122,0.83142,74600000.0
2006-03-14 08:10:00,0.83147,0.83166,0.83134,0.83166,94400000.0
2006-03-14 08:15:00,0.83168,0.83186,0.83159,0.83164,83400000.0
2006-03-14 08:20:00,0.83162,0.83178,0.83139,0.83166,76800000.0
2006-03-14 08:25:00,0.83169,0.83181,0.83155,0.83167,76800000.0
2006-03-14 08:30:00,0.83173,0.83181,0.83148,0.83161,94200000.0
2006-03-14 08:35:00,0.83179,0.83194,0.83162,0.83194,102400000.0
2006-03-14 08:40:00,0.83193,0.83228,0.83178,0.8318,83200000.0
2006-03-14 08:45:00,0.83176,0.83197,0.83165,0.83176,89600000.0
2006-03-14 08:50:00,0.83179,0.83194,0.83149,0.83152,158800000.0
2006-03-14 08:55:00,0.83162,0.83196,0.83148,0.83148,112800000.0
2006-03-14 09:00:00,0.8314,0.83177,0.83133,0.83166,145600000.0
2006-03-14 09:05:00,0.83169,0.83179,0.83105,0.83133,146000000.0
2006-03-14 09:10:00,0.83119,0.83129,0.83025,0.83115,86800000.0
2006-03-14 09:15:00,0.83125,0.8315,0.83118,0.83128,177400000.0
2006-03-14 09:20:00,0.83124,0.83132,0.8307,0.83074,133200000.0
2006-03-14 09:25:00,0.83083,0.83123,0.83083,0.83104,194000000.0
2006-03-14 09:30:00,0.83103,0.83167,0.83099,0.83162,145000000.0
2006-03-14 09:35:00,0.83188,0.832,0.83179,0.8319,232000000.0
2006-03-14 09:40:00,0.83182,0.83225,0.83175,0.83215,25000000.0
2006-03-14 09:45:00,0.8321,0.83217,0.832,0.83211,117200000.0
2006-03-14 09:50:00,0.83215,0.8322,0.83187,0.8321,279800000.0
2006-03-14 09:55:00,0.83223,0.83229,0.83126,0.83216,194000000.0
2006-03-14 10:00:00,0.83217,0.83223,0.83181,0.83181,266000000.0
2006-03-14 10:05:00,0.83171,0.83175,0.8314,0.83166,261000000.0
2006-03-14 10:10:00,0.83179,0.83179,0.83068,0.83141,213200000.0
2006-03-14 10:15:00,0.83126,0.83167,0.83126,0.83162,170600000.0
2006-03-14 10:20:00,0.83199,0.83229,0.83182,0.83218,134800000.0
2006-03-14 10:25:00,0.83235,0.83289,0.83231,0.83262,372000000.0
2006-03-14 10:30:00,0.83264,0.83327,0.83259,0.83316,199800000.0
2006-03-14 10:35:00,0.83316,0.83327,0.8327,0.8328,101800000.0
2006-03-14 10:40:00,0.83282,0.83315,0.83274,0.83298,105200000.0
2006-03-14 10:45:00,0.83301,0.83305,0.83289,0.83299,145600000.0
2006-03-14 10:50:00,0.83318,0.83327,0.83259,0.83282,134800000.0
2006-03-14 10:55:00,0.83264,0.83289,0.83227,0.83229,197400000.0
2006-03-14 11:00:00,0.8323,0.83245,0.83222,0.83245,197800000.0
2006-03-14 11:05:00,0.83254,0.83255,0.83234,0.83245,160000000.0
2006-03-14 11:10:00,0.83249,0.83249,0.83204,0.83204,236200000.0
2006-03-14 11:15:00,0.83195,0.83195,0.83126,0.83126,62800000.0
2006-03-14 11:20:00,0.83155,0.83182,0.83109,0.83112,186000000.0
2006-03-14 11:25:00,0.83124,0.83167,0.83116,0.83159,170600000.0
2006-03-14 11:30:00,0.83155,0.83188,0.83151,0.83164,171200000.0
2006-03-14 11:35:00,0.8318,0.83207,0.83167,0.83207,207200000.0
2006-03-14 11:40:00,0.8321,0.8321,0.83146,0.83159,169400000.0
2006-03-14 11:45:00,0.83169,0.83197,0.83168,0.83174,170000000.0
2006-03-14 11:50:00,0.83185,0.83204,0.83157,0.8316,170400000.0
2006-03-14 11:55:00,0.83159,0.8316,0.83144,0.83156,238200000.0
2006-03-14 12:00:00,0.83208,0.83243,0.83189,0.83218,144200000.0
2006-03-14 12:05:00,0.83224,0.83234,0.83194,0.83197,92800000.0
2006-03-14 12:10:00,0.83201,0.83253,0.83201,0.83238,107200000.0
2006-03-14 12:15:00,0.83235,0.83254,0.83205,0.83221,205600000.0
2006-03-14 12:20:00,0.83237,0.83288,0.8322,0.83272,197800000.0
2006-03-14 12:25:00,0.83275,0.83312,0.83127,0.83173,251600000.0
2006-03-14 12:30:00,0.83277,0.83277,0.83244,0.83276,149200000.0
2006-03-14 12:35:00,0.83276,0.83276,0.83247,0.83259,139200000.0
2006-03-14 12:40:00,0.83262,0.83286,0.83239,0.83284,100800000.0
2006-03-14 12:45:00,0.83285,0.83296,0.83263,0.83284,163200000.0
2006-03-14 12:50:00,0.8329,0.83317,0.83232,0.83286,107600000.0
2006-03-14 12:55:00,0.83295,0.83339,0.83291,0.83333,86400000.0
2006-03-14 13:00:00,0.83336,0.83363,0.83334,0.83356,102200000.0
2006-03-14 13:05:00,0.83363,0.83399,0.83358,0.83394,133200000.0
2006-03-14 13:10:00,0.83388,0.83392,0.83325,0.83327,115600000.0
2006-03-14 13:15:00,0.83335,0.8338,0.83323,0.8338,244200000.0
2006-03-14 13:20:00,0.83376,0.83376,0.833,0.83302,159200000.0
2006-03-14 13:25:00,0.83293,0.83316,0.83267,0.83279,191400000.0
2006-03-14 13:30:00,0.83281,0.83285,0.8325,0.83285,94800000.0
2006-03-14 13:35:00,0.83296,0.83314,0.83281,0.83314,137400000.0
2006-03-14 13:40:00,0.83323,0.83358,0.83316,0.83337,156600000.0
2006-03-14 13:45:00,0.83345,0.83383,0.83342,0.83374,102400000.0
2006-03-14 13:50:00,0.83379,0.83379,0.83346,0.83346,102400000.0
2006-03-14 13:55:00,0.83338,0.83338,0.83309,0.83309,122200000.0
2006-03-14 14:00:00,0.83299,0.83299,0.83284,0.83289,120400000.0
2006-03-14 14:05:00,0.83288,0.83298,0.83276,0.83297,112400000.0
2006-03-14 14:10:00,0.83287,0.83325,0.83251,0.83251,122000000.0
2006-03-14 14:15:00,0.83249,0.83268,0.83228,0.83237,110400000.0
2006-03-14 14:20:00,0.83236,0.8327,0.83235,0.83263,97000000.0
2006-03-14 14:25:00,0.83259,0.83302,0.83242,0.83296,80400000.0
2006-03-14 14:30:00,0.83272,0.83297,0.83272,0.83284,35200000.0
2006-03-14 14:35:00,0.83287,0.8332,0.8328,0.8332,60800000.0
2006-03-14 14:40:00,0.83319,0.83336,0.83303,0.83316,61800000.0
2006-03-14 14:45:00,0.83313,0.8333,0.83298,0.83318,46400000.0
2006-03-14 14:50:00,0.83289,0.83319,0.83289,0.83313,54400000.0
2006-03-14 14:55:00,0.83325,0.83374,0.83316,0.83374,59200000.0
2006-03-14 15:00:00,0.83371,0.83407,0.83354,0.83407,51200000.0
2006-03-14 15:05:00,0.83415,0.83415,0.83326,0.8338,60000000.0
2006-03-14 15:10:00,0.83374,0.83399,0.83374,0.83399,50600000.0
2006-03-14 15:15:00,0.83392,0.83392,0.83324,0.83324,63400000.0
2006-03-14 15:20:00,0.83318,0.83385,0.83293,0.83361,67200000.0
2006-03-14 15:25:00,0.83345,0.83346,0.83308,0.83316,66000000.0
2006-03-14 15:30:00,0.83277,0.834,0.83277,0.83392,57000000.0
2006-03-14 15:35:00,0.83382,0.83382,0.83318,0.83318,67200000.0
2006-03-14 15:40:00,0.83315,0.83315,0.83285,0.83297,67200000.0
2006-03-14 15:45:00,0.83305,0.83305,0.8328,0.83302,61200000.0
2006-03-14 15:50:00,0.83315,0.83411,0.83307,0.83378,70400000.0
2006-03-14 15:55:00,0.83373,0.83404,0.8335,0.8336,70200000.0
2006-03-14 16:00:00,0.83359,0.8341,0.83305,0.83369,67200000.0
2006-03-14 16:05:00,0.83371,0.83374,0.83352,0.83368,72800000.0
2006-03-14 16:10:00,0.83359,0.83377,0.83323,0.83377,54400000.0
2006-03-14 16:15:00,0.83367,0.83367,0.83258,0.83356,62400000.0
2006-03-14 16:20:00,0.83345,0.83375,0.83339,0.83371,41600000.0
2006-03-14 16:25:00,0.83366,0.83367,0.83329,0.83336,57600000.0
2006-03-14 16:30:00,0.83319,0.83326,0.83239,0.83239,62400000.0
2006-03-14 16:35:00,0.83249,0.83317,0.83204,0.83304,72000000.0
2006-03-14 16:40:00,0.83296,0.83305,0.83252,0.83269,70200000.0
2006-03-14 16:45:00,0.83279,0.83291,0.83226,0.83226,76800000.0
2006-03-14 16:50:00,0.83234,0.83261,0.8318,0.83223,57600000.0
2006-03-14 16:55:00,0.83225,0.83231,0.83177,0.83198,66400000.0
2006-03-14 17:00:00,0.83169,0.83169,0.83109,0.83141,66000000.0
2006-03-14 17:05:00,0.83139,0.83151,0.83072,0.83141,62400000.0
2006-03-14 17:10:00,0.83149,0.83178,0.83149,0.83171,66800000.0
2006-03-14 17:15:00,0.83156,0.83156,0.83108,0.83141,66400000.0
2006-03-14 17:20:00,0.83129,0.83151,0.83095,0.8311,68800000.0
2006-03-14 17:25:00,0.831,0.83105,0.83047,0.83055,59200000.0
2006-03-14 17:30:00,0.83058,0.83075,0.83048,0.83071,69200000.0
2006-03-14 17:35:00,0.83088,0.83151,0.83088,0.8314,63800000.0
2006-03-14 17:40:00,0.83148,0.83198,0.83132,0.83183,61800000.0
2006-03-14 17:45:00,0.83181,0.83203,0.8315,0.83203,69800000.0
2006-03-14 17:50:00,0.8321,0.8327,0.83205,0.83256,61800000.0
2006-03-14 17:55:00,0.83289,0.83335,0.83184,0.83195,60800000.0
2006-03-14 18:00:00,0.83196,0.83201,0.83156,0.83197,69200000.0
2006-03-14 18:05:00,0.83168,0.83198,0.83163,0.83187,67600000.0
2006-03-14 18:10:00,0.8318,0.83186,0.83088,0.83088,59200000.0
2006-03-14 18:15:00,0.8309,0.83111,0.83074,0.83095,64400000.0
2006-03-14 18:20:00,0.83089,0.83116,0.83034,0.83037,65000000.0
2006-03-14 18:25:00,0.83029,0.83074,0.82965,0.83056,66600000.0
2006-03-14 18:30:00,0.83052,0.83088,0.8303,0.83068,67600000.0
2006-03-14 18:35:00,0.83065,0.83117,0.83036,0.83117,56000000.0
2006-03-14 18:40:00,0.83131,0.83139,0.83112,0.83124,72000000.0
2006-03-14 18:45:00,0.8311,0.83133,0.83095,0.83102,57400000.0
2006-03-14 18:50:00,0.83102,0.83102,0.8298,0.83048,74600000.0
2006-03-14 18:55:00,0.83049,0.83049,0.82994,0.83028,64400000.0
2006-03-14 19:00:00,0.83025,0.83116,0.83015,0.83105,65400000.0
2006-03-14 19:05:00,0.83099,0.83176,0.83099,0.83176,68800000.0
2006-03-14 19:10:00,0.83169,0.83244,0.83169,0.83232,61200000.0
2006-03-14 19:15:00,0.83254,0.83263,0.83139,0.83215,57600000.0
2006-03-14 19:20:00,0.83211,0.83216,0.83159,0.83159,45200000.0
2006-03-14 19:25:00,0.83167,0.83192,0.8316,0.83175,47400000.0
2006-03-14 19:30:00,0.83184,0.83192,0.8316,0.83161,62400000.0
2006-03-14 19:35:00,0.83157,0.83166,0.83145,0.83164,60800000.0
2006-03-14 19:40:00,0.83169,0.832,0.83161,0.83167,60800000.0
2006-03-14 19:45:00,0.83161,0.83209,0.8314,0.83176,70400000.0
2006-03-14 19:50:00,0.83174,0.83189,0.83159,0.83187,68600000.0
2006-03-14 19:55:00,0.83202,0.83226,0.83188,0.83188,44200000.0
2006-03-14 20:00:00,0.83186,0.83188,0.83143,0.8318,70400000.0
2006-03-14 20:05:00,0.83177,0.8319,0.83173,0.83173,42600000.0
2006-03-14 20:10:00,0.8318,0.83185,0.83156,0.83156,59600000.0
2006-03-14 20:15:00,0.83158,0.83176,0.83132,0.83132,53200000.0
2006-03-14 20:20:00,0.83125,0.83157,0.83119,0.83157,65600000.0
2006-03-14 20:25:00,0.83149,0.83157,0.83141,0.83155,34600000.0
2006-03-14 20:30:00,0.83155,0.83171,0.8312,0.8312,39400000.0
2006-03-14 20:35:00,0.83152,0.83205,0.83152,0.83196,48000000.0
2006-03-14 20:40:00,0.83206,0.83212,0.83194,0.83201,46400000.0
2006-03-14 20:45:00,0.83186,0.83201,0.83186,0.83194,54400000.0
2006-03-14 20:50:00,0.83188,0.83192,0.83181,0.83186,36200000.0
2006-03-14 20:55:00,0.83192,0.83197,0.83175,0.83183,33600000.0
2006-03-14 21:00:00,0.83189,0.83192,0.83154,0.83173,59200000.0
2006-03-14 21:05:00,0.83174,0.83182,0.83143,0.83143,52800000.0
2006-03-14 21:10:00,0.83156,0.83167,0.83089,0.83162,48000000.0
2006-03-14 21:15:00,0.83157,0.83178,0.83141,0.83165,37200000.0
2006-03-14 21:20:00,0.83175,0.83196,0.83175,0.83187,38400000.0
2006-03-14 21:25:00,0.8318,0.83183,0.83149,0.83183,40000000.0
2006-03-14 21:30:00,0.8318,0.83184,0.83163,0.83176,55200000.0
2006-03-14 21:35:00,0.83179,0.83184,0.8317,0.83182,16000000.0
2006-03-14 21:40:00,0.83183,0.83185,0.83166,0.83174,44800000.0
2006-03-14 21:45:00,0.83175,0.83192,0.83168,0.83168,38400000.0
2006-03-14 21:50:00,0.83181,0.83185,0.83175,0.83185,27600000.0
2006-03-14 21:55:00,0.83191,0.8322,0.83191,0.83216,57600000.0
2006-03-14 22:00:00,0.83214,0.83223,0.83206,0.83219,57600000.0
2006-03-14 22:05:00,0.8322,0.83224,0.83209,0.83222,48000000.0
2006-03-14 22:10:00,0.83216,0.83227,0.83216,0.83227,19200000.0
2006-03-14 22:15:00,0.83228,0.83234,0.83195,0.83234,36800000.0
2006-03-14 22:20:00,0.83235,0.83248,0.83215,0.83218,45800000.0
2006-03-14 22:25:00,0.83214,0.83224,0.83212,0.83223,48400000.0
2006-03-14 22:30:00,0.83218,0.83222,0.83189,0.83222,12800000.0
2006-03-14 22:35:00,0.83218,0.83223,0.8319,0.8319,44200000.0
2006-03-14 22:40:00,0.83198,0.83215,0.83197,0.83204,56000000.0
2006-03-14 22:45:00,0.83202,0.83209,0.83171,0.83207,39800000.0
2006-03-14 22:50:00,0.83219,0.8326,0.8321,0.83251,51200000.0
2006-03-14 22:55:00,0.83246,0.83266,0.83235,0.83263,51600000.0
2006-03-14 23:00:00,0.83257,0.83275,0.83238,0.83267,43200000.0
2006-03-14 23:05:00,0.83266,0.83274,0.83253,0.83268,34000000.0
2006-03-14 23:10:00,0.83271,0.83271,0.83254,0.83265,20800000.0
2006-03-14 23:15:00,0.83269,0.83272,0.83261,0.83264,16000000.0
2006-03-14 23:20:00,0.83263,0.83267,0.83255,0.83255,20200000.0
2006-03-14 23:25:00,0.83265,0.83269,0.8326,0.83268,32000000.0
2006-03-14 23:30:00,0.83254,0.83281,0.83251,0.83268,54400000.0
2006-03-14 23:35:00,0.83263,0.83265,0.83256,0.83259,15800000.0
2006-03-14 23:40:00,0.83257,0.83273,0.83251,0.83268,46800000.0
2006-03-14 23:45:00,0.8325,0.83273,0.83161,0.83254,57600000.0
2006-03-14 23:50:00,0.83241,0.83258,0.83239,0.83258,32000000.0
2006-03-14 23:55:00,0.83267,0.83267,0.83247,0.83253,48000000.0
2006-03-15 00:20:00,0.83251,0.83251,0.83213,0.83213,11200000.0
2006-03-15 00:25:00,0.83209,0.83604,0.83209,0.83596,51200000.0
2006-03-15 00:30:00,0.83595,0.83652,0.83588,0.83638,59200000.0
2006-03-15 00:35:00,0.8363,0.83758,0.8363,0.83751,49600000.0
2006-03-15 00:40:00,0.83752,0.83767,0.83646,0.83767,44800000.0
2006-03-15 00:45:00,0.83766,0.83771,0.83751,0.83754,61800000.0
2006-03-15 00:50:00,0.83745,0.83754,0.83718,0.83747,62400000.0
2006-03-15 00:55:00,0.83745,0.83747,0.83673,0.83677,67200000.0
2006-03-15 01:00:00,0.83682,0.83688,0.83662,0.83671,64000000.0
2006-03-15 01:05:00,0.83669,0.83713,0.83664,0.83709,60800000.0
2006-03-15 01:10:00,0.83709,0.83713,0.83671,0.83671,30400000.0
2006-03-15 01:15:00,0.83664,0.83699,0.83664,0.83686,36800000.0
2006-03-15 01:20:00,0.83682,0.83682,0.83621,0.83631,65000000.0
2006-03-15 01:25:00,0.83632,0.83632,0.83617,0.83617,43200000.0
2006-03-15 01:30:00,0.83606,0.83618,0.83516,0.83606,48000000.0
2006-03-15 01:35:00,0.836,0.83614,0.83502,0.83587,33600000.0
2006-03-15 01:40:00,0.83576,0.8359,0.83569,0.83589,36800000.0
2006-03-15 01:45:00,0.83597,0.83615,0.83597,0.83615,17600000.0
2006-03-15 01:50:00,0.83604,0.83625,0.83604,0.83613,47200000.0
2006-03-15 01:55:00,0.83608,0.83617,0.83566,0.83566,70400000.0
2006-03-15 02:00:00,0.83571,0.8361,0.83571,0.83606,32000000.0
2006-03-15 02:05:00,0.83594,0.83594,0.83539,0.83556,66600000.0
2006-03-15 02:10:00,0.83559,0.83559,0.83532,0.83538,26600000.0
2006-03-15 02:15:00,0.83539,0.83571,0.83533,0.83571,48400000.0
2006-03-15 02:20:00,0.83577,0.83589,0.83575,0.83581,46600000.0
2006-03-15 02:25:00,0.83549,0.83562,0.8352,0.83536,41600000.0
2006-03-15 02:30:00,0.83541,0.83556,0.83507,0.83543,55800000.0
2006-03-15 02:35:00,0.83538,0.83555,0.83524,0.8355,40000000.0
2006-03-15 02:40:00,0.83555,0.83557,0.83545,0.8355,48000000.0
2006-03-15 02:45:00,0.83548,0.83553,0.83534,0.83549,43200000.0
2006-03-15 02:50:00,0.83542,0.83554,0.83524,0.83532,35200000.0
2006-03-15 02:55:00,0.83521,0.83574,0.83518,0.83574,67600000.0
2006-03-15 03:00:00,0.83586,0.83613,0.83538,0.83545,57000000.0
2006-03-15 03:05:00,0.83547,0.83606,0.83537,0.83583,61200000.0
2006-03-15 03:10:00,0.83565,0.83604,0.83565,0.83587,66600000.0
2006-03-15 03:15:00,0.83592,0.83605,0.83544,0.83544,52800000.0
2006-03-15 03:20:00,0.83558,0.8357,0.83532,0.83569,63800000.0
2006-03-15 03:25:00,0.83568,0.83586,0.83548,0.8356,57000000.0
2006-03-15 03:30:00,0.8357,0.83612,0.83558,0.836,37200000.0
2006-03-15 03:35:00,0.83581,0.83592,0.83572,0.83577,58000000.0
2006-03-15 03:40:00,0.83571,0.83582,0.83534,0.83541,40000000.0
2006-03-15 03:45:00,0.8354,0.83577,0.83532,0.83577,43600000.0
2006-03-15 03:50:00,0.8357,0.83596,0.83516,0.83584,63800000.0
2006-03-15 03:55:00,0.83585,0.83596,0.83576,0.83589,48000000.0
2006-03-15 04:00:00,0.83578,0.83628,0.83508,0.83628,38400000.0
2006-03-15 04:05:00,0.83632,0.83632,0.8357,0.83584,42000000.0
2006-03-15 04:10:00,0.83586,0.83614,0.83572,0.83614,59200000.0
2006-03-15 04:15:00,0.83615,0.83615,0.83547,0.83555,62400000.0
2006-03-15 04:20:00,0.83558,0.83598,0.83542,0.83598,62400000.0
2006-03-15 04:25:00,0.83596,0.836,0.83557,0.8357,36800000.0
2006-03-15 04:30:00,0.83571,0.83622,0.83567,0.83622,30400000.0
2006-03-15 04:35:00,0.83628,0.8365,0.83628,0.83632,17000000.0
2006-03-15 04:40:00,0.83631,0.83646,0.8362,0.83624,27200000.0
2006-03-15 04:45:00,0.8363,0.83641,0.83616,0.83635,38400000.0
2006-03-15 04:50:00,0.83633,0.83678,0.83633,0.8366,64000000.0
2006-03-15 04:55:00,0.83672,0.83683,0.83586,0.8363,56200000.0
2006-03-15 05:00:00,0.83653,0.83653,0.83627,0.83634,52800000.0
2006-03-15 05:05:00,0.8364,0.83648,0.83625,0.83644,46400000.0
2006-03-15 05:10:00,0.83643,0.83643,0.83615,0.83625,32400000.0
2006-03-15 05:15:00,0.83631,0.83635,0.83599,0.8362,42600000.0
2006-03-15 05:20:00,0.83606,0.83615,0.83568,0.83574,54400000.0
2006-03-15 05:25:00,0.83574,0.83598,0.83561,0.83598,96000000.0
2006-03-15 05:30:00,0.83596,0.83598,0.83565,0.83584,27200000.0
2006-03-15 05:35:00,0.83569,0.8361,0.83569,0.8357,41600000.0
2006-03-15 05:40:00,0.83573,0.8358,0.83536,0.83554,54800000.0
2006-03-15 05:45:00,0.8355,0.83555,0.83537,0.8355,34600000.0
2006-03-15 05:50:00,0.83566,0.83593,0.83556,0.83572,30400000.0
2006-03-15 05:55:00,0.83566,0.83603,0.83558,0.83589,60800000.0
2006-03-15 06:00:00,0.8359,0.83617,0.83587,0.83615,51200000.0
2006-03-15 06:05:00,0.83626,0.83664,0.83619,0.83664,56400000.0
2006-03-15 06:10:00,0.83658,0.83683,0.83639,0.83664,57600000.0
2006-03-15 06:15:00,0.83659,0.83675,0.83651,0.83674,28800000.0
2006-03-15 06:20:00,0.83674,0.83679,0.83638,0.83658,41600000.0
2006-03-15 06:25:00,0.83665,0.83667,0.83639,0.83667,40000000.0
2006-03-15 06:30:00,0.83662,0.83662,0.83609,0.83609,25600000.0
2006-03-15 06:35:00,0.83607,0.83625,0.83603,0.83619,24000000.0
2006-03-15 06:40:00,0.83631,0.83639,0.8362,0.83639,27200000.0
2006-03-15 06:45:00,0.83611,0.83618,0.83595,0.83613,35200000.0
2006-03-15 06:50:00,0.83612,0.83625,0.83603,0.83617,45200000.0
2006-03-15 06:55:00,0.83622,0.83638,0.83622,0.83629,20800000.0
2006-03-15 07:00:00,0.83617,0.83638,0.83611,0.83629,24400000.0
2006-03-15 07:05:00,0.83615,0.83638,0.83615,0.83637,54200000.0
2006-03-15 07:10:00,0.83634,0.83645,0.8362,0.83641,36800000.0
2006-03-15 07:15:00,0.83634,0.83639,0.83626,0.83632,35600000.0
2006-03-15 07:20:00,0.83628,0.8363,0.83598,0.8363,54800000.0
2006-03-15 07:25:00,0.83632,0.83657,0.83614,0.83635,65400000.0
2006-03-15 07:30:00,0.83653,0.83655,0.83631,0.83642,33600000.0
2006-03-15 07:35:00,0.83635,0.83666,0.83619,0.83646,73600000.0
2006-03-15 07:40:00,0.83661,0.83671,0.8365,0.83666,60800000.0
2006-03-15 07:45:00,0.83676,0.83685,0.83662,0.83663,89600000.0
2006-03-15 07:50:00,0.83666,0.83739,0.83664,0.83739,68200000.0
2006-03-15 07:55:00,0.83744,0.83855,0.83733,0.83855,70400000.0
2006-03-15 08:00:00,0.83869,0.83869,0.83817,0.83853,59600000.0
2006-03-15 08:05:00,0.8384,0.8384,0.83739,0.83754,64000000.0
2006-03-15 08:10:00,0.83758,0.83776,0.83726,0.83757,94400000.0
2006-03-15 08:15:00,0.83758,0.83764,0.83713,0.83713,82600000.0
2006-03-15 08:20:00,0.83705,0.83729,0.83679,0.83708,77800000.0
2006-03-15 08:25:00,0.83704,0.83711,0.83691,0.83704,73000000.0
2006-03-15 08:30:00,0.83703,0.83714,0.83695,0.83712,54400000.0
2006-03-15 08:35:00,0.83717,0.83725,0.83703,0.83712,111200000.0
2006-03-15 08:40:00,0.83709,0.83716,0.83696,0.83711,82600000.0
2006-03-15 08:45:00,0.83706,0.83747,0.83693,0.83736,104400000.0
2006-03-15 08:50:00,0.83721,0.83755,0.83709,0.83755,145000000.0
2006-03-15 08:55:00,0.83768,0.83785,0.83712,0.83742,134400000.0
2006-03-15 09:00:00,0.83729,0.83777,0.83718,0.83766,146400000.0
2006-03-15 09:05:00,0.83762,0.83797,0.8375,0.83761,145400000.0
2006-03-15 09:10:00,0.83756,0.83792,0.83695,0.83787,86400000.0
2006-03-15 09:15:00,0.83781,0.83787,0.83671,0.83675,164000000.0
2006-03-15 09:20:00,0.83666,0.83667,0.83639,0.83647,83200000.0
2006-03-15 09:25:00,0.83659,0.83665,0.836,0.83603,207800000.0
2006-03-15 09:30:00,0.83577,0.83577,0.83514,0.83527,144400000.0
2006-03-15 09:35:00,0.83528,0.83561,0.83519,0.83561,218400000.0
2006-03-15 09:40:00,0.83544,0.83598,0.83542,0.83598,158800000.0
2006-03-15 09:45:00,0.83595,0.83613,0.83564,0.83613,78400000.0
2006-03-15 09:50:00,0.8359,0.8359,0.83541,0.83551,280800000.0
2006-03-15 09:55:00,0.8355,0.83585,0.83477,0.83576,237000000.0
2006-03-15 10:00:00,0.83562,0.83575,0.83542,0.83572,266000000.0
2006-03-15 10:05:00,0.83575,0.83579,0.83543,0.83543,250400000.0
2006-03-15 10:10:00,0.8354,0.83546,0.83437,0.83466,212800000.0
2006-03-15 10:15:00,0.83457,0.83479,0.83447,0.83462,227000000.0
2006-03-15 10:20:00,0.83474,0.83514,0.8346,0.83512,202400000.0
2006-03-15 10:25:00,0.83518,0.83539,0.83511,0.83527,371200000.0
2006-03-15 10:30:00,0.83522,0.83551,0.83504,0.8355,156800000.0
2006-03-15 10:35:00,0.8356,0.83617,0.83545,0.83617,102800000.0
2006-03-15 10:40:00,0.83613,0.83669,0.83597,0.83617,103800000.0
2006-03-15 10:45:00,0.83618,0.83674,0.83616,0.83674,143600000.0
2006-03-15 10:50:00,0.83673,0.83699,0.8366,0.83694,149800000.0
2006-03-15 10:55:00,0.83699,0.83699,0.83642,0.83658,196000000.0
2006-03-15 11:00:00,0.83663,0.83702,0.83653,0.83702,196800000.0
2006-03-15 11:05:00,0.83688,0.83748,0.83688,0.83748,160400000.0
2006-03-15 11:10:00,0.83749,0.83758,0.8372,0.83749,236800000.0
2006-03-15 11:15:00,0.8376,0.83811,0.8375,0.83796,62800000.0
2006-03-15 11:20:00,0.83804,0.83845,0.83788,0.83845,224200000.0
2006-03-15 11:25:00,0.83843,0.83853,0.83807,0.83836,171200000.0
2006-03-15 11:30:00,0.83829,0.83837,0.83813,0.83813,171600000.0
2006-03-15 11:35:00,0.83827,0.83827,0.83738,0.83738,165200000.0
2006-03-15 11:40:00,0.83755,0.83765,0.83747,0.83755,158600000.0
2006-03-15 11:45:00,0.83751,0.83766,0.83737,0.83765,121600000.0
2006-03-15 11:50:00,0.83761,0.83776,0.83713,0.83724,167200000.0
2006-03-15 11:55:00,0.83727,0.83791,0.83718,0.8379,238200000.0
2006-03-15 12:00:00,0.83778,0.83792,0.83759,0.83792,145200000.0
2006-03-15 12:05:00,0.83789,0.8383,0.83767,0.83811,80000000.0
2006-03-15 12:10:00,0.83807,0.83856,0.83803,0.8383,123600000.0
2006-03-15 12:15:00,0.83857,0.83863,0.83833,0.83843,206600000.0
2006-03-15 12:20:00,0.83873,0.83932,0.83873,0.83915,157200000.0
2006-03-15 12:25:00,0.83909,0.83921,0.83748,0.83788,250000000.0
2006-03-15 12:30:00,0.83877,0.83906,0.83751,0.83905,193600000.0
2006-03-15 12:35:00,0.83904,0.84021,0.8389,0.8402,165600000.0
2006-03-15 12:40:00,0.84025,0.84038,0.83968,0.8397,100200000.0
2006-03-15 12:45:00,0.83971,0.84028,0.83971,0.84009,206800000.0
2006-03-15 12:50:00,0.84024,0.84046,0.83967,0.84007,107200000.0
2006-03-15 12:55:00,0.8402,0.8402,0.83967,0.83992,111800000.0
2006-03-15 13:00:00,0.83994,0.83994,0.83891,0.83891,102400000.0
2006-03-15 13:05:00,0.83885,0.83897,0.83856,0.8386,133200000.0
2006-03-15 13:10:00,0.83859,0.83869,0.83815,0.83828,90000000.0
2006-03-15 13:15:00,0.83837,0.83859,0.83818,0.83855,245400000.0
2006-03-15 13:20:00,0.83859,0.83892,0.83846,0.83862,158800000.0
2006-03-15 13:25:00,0.83856,0.83871,0.83849,0.83851,133200000.0
2006-03-15 13:30:00,0.83846,0.83846,0.83788,0.83797,107600000.0
2006-03-15 13:35:00,0.83801,0.8381,0.83762,0.83762,123200000.0
2006-03-15 13:40:00,0.83736,0.83784,0.83724,0.83763,157200000.0
2006-03-15 13:45:00,0.83769,0.83821,0.83769,0.8382,64400000.0
2006-03-15 13:50:00,0.83816,0.83816,0.83753,0.83759,102800000.0
2006-03-15 13:55:00,0.83756,0.83756,0.83719,0.8372,162400000.0
2006-03-15 14:00:00,0.83719,0.83733,0.83689,0.83699,91000000.0
2006-03-15 14:05:00,0.83698,0.83698,0.83639,0.83652,122600000.0
2006-03-15 14:10:00,0.83655,0.83676,0.83651,0.83676,121600000.0
2006-03-15 14:15:00,0.83688,0.83697,0.83648,0.83658,67600000.0
2006-03-15 14:20:00,0.83656,0.83672,0.83628,0.83666,125200000.0
2006-03-15 14:25:00,0.8366,0.8366,0.83588,0.83592,100600000.0
2006-03-15 14:30:00,0.83593,0.83638,0.83593,0.83638,65600000.0
2006-03-15 14:35:00,0.83668,0.83678,0.83634,0.83669,73600000.0
2006-03-15 14:40:00,0.83662,0.83683,0.83652,0.83664,62400000.0
2006-03-15 14:45:00,0.83672,0.83673,0.83658,0.83669,22400000.0
2006-03-15 14:50:00,0.83674,0.83692,0.83672,0.83681,67600000.0
2006-03-15 14:55:00,0.83678,0.83678,0.83626,0.83626,48400000.0
2006-03-15 15:00:00,0.83631,0.83693,0.83559,0.83684,67600000.0
2006-03-15 15:05:00,0.83701,0.83737,0.83668,0.83719,70200000.0
2006-03-15 15:10:00,0.83718,0.8374,0.83718,0.83734,40000000.0
2006-03-15 15:15:00,0.83743,0.83762,0.83722,0.83758,64000000.0
2006-03-15 15:20:00,0.83752,0.838,0.83752,0.83787,68800000.0
2006-03-15 15:25:00,0.83788,0.83799,0.83762,0.83777,65000000.0
2006-03-15 15:30:00,0.83795,0.83817,0.83777,0.83803,57600000.0
2006-03-15 15:35:00,0.838,0.83839,0.83784,0.83784,67000000.0
2006-03-15 15:40:00,0.83782,0.83782,0.83754,0.83778,66600000.0
2006-03-15 15:45:00,0.83792,0.83855,0.83764,0.83839,72000000.0
2006-03-15 15:50:00,0.83848,0.83889,0.83833,0.83847,69800000.0
2006-03-15 15:55:00,0.83858,0.83881,0.83836,0.83852,70400000.0
2006-03-15 16:00:00,0.83835,0.83876,0.83725,0.83832,67200000.0
2006-03-15 16:05:00,0.83838,0.83854,0.83801,0.83828,72000000.0
2006-03-15 16:10:00,0.8383,0.83843,0.83778,0.83797,68200000.0
2006-03-15 16:15:00,0.83811,0.83818,0.83707,0.83818,61800000.0
2006-03-15 16:20:00,0.83842,0.83851,0.83748,0.83757,68200000.0
2006-03-15 16:25:00,0.83759,0.83759,0.83711,0.83725,63200000.0
2006-03-15 16:30:00,0.83708,0.83741,0.83698,0.83715,49600000.0
2006-03-15 16:35:00,0.83725,0.83768,0.83665,0.83758,72000000.0
2006-03-15 16:40:00,0.83756,0.83896,0.83736,0.83854,70400000.0
2006-03-15 16:45:00,0.83874,0.83918,0.83844,0.83918,76800000.0
2006-03-15 16:50:00,0.83937,0.83995,0.83937,0.83977,58000000.0
2006-03-15 16:55:00,0.83956,0.83963,0.83871,0.8391,66000000.0
2006-03-15 17:00:00,0.83901,0.83936,0.83872,0.83902,65000000.0
2006-03-15 17:05:00,0.83905,0.83939,0.83889,0.83929,62800000.0
2006-03-15 17:10:00,0.83925,0.83994,0.83925,0.83973,66400000.0
2006-03-15 17:15:00,0.83976,0.84001,0.83942,0.83972,66400000.0
2006-03-15 17:20:00,0.83981,0.83995,0.83939,0.83975,68800000.0
2006-03-15 17:25:00,0.83977,0.83983,0.83943,0.83963,58600000.0
2006-03-15 17:30:00,0.83971,0.83971,0.83868,0.83883,68200000.0
2006-03-15 17:35:00,0.83911,0.83965,0.83911,0.8392,64000000.0
2006-03-15 17:40:00,0.83925,0.83945,0.83895,0.83898,62400000.0
2006-03-15 17:45:00,0.83905,0.83922,0.83873,0.83915,69200000.0
2006-03-15 17:50:00,0.83923,0.83931,0.83875,0.83875,62400000.0
2006-03-15 17:55:00,0.83858,0.83909,0.83817,0.839,61200000.0
2006-03-15 18:00:00,0.83879,0.83884,0.83825,0.83866,60600000.0
2006-03-15 18:05:00,0.83874,0.83878,0.83807,0.83832,50000000.0
2006-03-15 18:10:00,0.83827,0.83868,0.83824,0.83833,59200000.0
2006-03-15 18:15:00,0.83825,0.83893,0.83811,0.83847,64000000.0
2006-03-15 18:20:00,0.83827,0.83856,0.83789,0.83789,65600000.0
2006-03-15 18:25:00,0.83794,0.83835,0.83778,0.83828,53000000.0
2006-03-15 18:30:00,0.83818,0.83818,0.83734,0.83796,69600000.0
2006-03-15 18:35:00,0.83807,0.83827,0.83783,0.83783,55400000.0
2006-03-15 18:40:00,0.83761,0.83779,0.83639,0.83639,72000000.0
2006-03-15 18:45:00,0.83664,0.83815,0.83664,0.83793,52800000.0
2006-03-15 18:50:00,0.83786,0.83814,0.83717,0.83801,75200000.0
2006-03-15 18:55:00,0.83806,0.83816,0.8378,0.83796,64000000.0
2006-03-15 19:00:00,0.83793,0.83794,0.83735,0.8375,65000000.0
2006-03-15 19:05:00,0.83742,0.83804,0.83741,0.83799,69000000.0
2006-03-15 19:10:00,0.83791,0.83833,0.83772,0.83772,61200000.0
2006-03-15 19:15:00,0.83795,0.83804,0.83707,0.83795,34600000.0
2006-03-15 19:20:00,0.83799,0.83803,0.83764,0.83764,57600000.0
2006-03-15 19:25:00,0.83775,0.83798,0.83771,0.8379,19600000.0
2006-03-15 19:30:00,0.83776,0.83799,0.83753,0.83787,62400000.0
2006-03-15 19:35:00,0.83775,0.83802,0.83773,0.838,60200000.0
2006-03-15 19:40:00,0.83793,0.83804,0.83786,0.83804,24000000.0
2006-03-15 19:45:00,0.83788,0.83788,0.83739,0.83775,48000000.0
2006-03-15 19:50:00,0.8377,0.8379,0.83745,0.83774,68800000.0
2006-03-15 19:55:00,0.83777,0.83777,0.83761,0.83774,49600000.0
2006-03-15 20:00:00,0.83777,0.83786,0.8375,0.83784,52800000.0
2006-03-15 20:05:00,0.83776,0.83787,0.83765,0.83765,43200000.0
2006-03-15 20:10:00,0.83775,0.83781,0.83764,0.8377,22400000.0
2006-03-15 20:15:00,0.83775,0.83781,0.83741,0.83778,70800000.0
2006-03-15 20:20:00,0.83768,0.83785,0.83748,0.83767,52200000.0
2006-03-15 20:25:00,0.83771,0.83771,0.83751,0.83751,40400000.0
2006-03-15 20:30:00,0.83754,0.83759,0.83705,0.8372,49600000.0
2006-03-15 20:35:00,0.83745,0.83746,0.83728,0.83731,28800000.0
2006-03-15 20:40:00,0.83742,0.83747,0.83736,0.83741,20800000.0
2006-03-15 20:45:00,0.8373,0.83744,0.83729,0.83729,28000000.0
2006-03-15 20:50:00,0.83737,0.83737,0.8372,0.8373,49000000.0
2006-03-15 20:55:00,0.83732,0.83736,0.83712,0.83726,43200000.0
2006-03-15 21:00:00,0.83733,0.83733,0.83701,0.83706,59200000.0
2006-03-15 21:05:00,0.83708,0.83714,0.83606,0.83608,64000000.0
2006-03-15 21:10:00,0.83625,0.83654,0.83557,0.83647,64000000.0
2006-03-15 21:15:00,0.83653,0.83655,0.83617,0.83652,50000000.0
2006-03-15 21:20:00,0.83651,0.8366,0.83611,0.83614,60800000.0
2006-03-15 21:25:00,0.83614,0.83621,0.83575,0.83602,48400000.0
2006-03-15 21:30:00,0.83592,0.83616,0.83588,0.83613,44800000.0
2006-03-15 21:35:00,0.83628,0.8364,0.8362,0.83627,46400000.0
2006-03-15 21:40:00,0.83622,0.83622,0.83584,0.8359,43600000.0
2006-03-15 21:45:00,0.83592,0.83598,0.83571,0.83581,41600000.0
2006-03-15 21:50:00,0.83591,0.83591,0.83568,0.83571,42000000.0
2006-03-15 21:55:00,0.83573,0.83579,0.83537,0.83538,44800000.0
2006-03-15 22:00:00,0.83534,0.83545,0.83533,0.83536,27200000.0
2006-03-15 22:05:00,0.83544,0.83566,0.83532,0.83555,60800000.0
2006-03-15 22:10:00,0.83555,0.83562,0.83551,0.83561,49600000.0
2006-03-15 22:15:00,0.83566,0.83566,0.83554,0.83566,35200000.0
2006-03-15 22:20:00,0.83555,0.83558,0.83543,0.83555,27200000.0
2006-03-15 22:25:00,0.83556,0.83578,0.83549,0.83578,48400000.0
2006-03-15 22:30:00,0.83575,0.8358,0.83535,0.8356,45200000.0
2006-03-15 22:35:00,0.8355,0.83565,0.83543,0.83543,37200000.0
2006-03-15 22:40:00,0.83556,0.83559,0.83554,0.83554,13800000.0
2006-03-15 22:45:00,0.83554,0.83558,0.83523,0.83553,25600000.0
2006-03-15 22:50:00,0.83549,0.8355,0.83515,0.83527,28800000.0
2006-03-15 22:55:00,0.83525,0.83538,0.83512,0.83523,53800000.0
2006-03-15 23:00:00,0.83516,0.83532,0.83497,0.83519,54400000.0
2006-03-15 23:05:00,0.83526,0.83526,0.83505,0.83505,11200000.0
2006-03-15 23:10:00,0.83527,0.83539,0.83517,0.83538,57000000.0
2006-03-15 23:15:00,0.83549,0.83555,0.83459,0.83549,22800000.0
2006-03-15 23:20:00,0.83538,0.83545,0.83522,0.83545,14400000.0
2006-03-15 23:25:00,0.83544,0.83546,0.83532,0.83538,35600000.0
2006-03-15 23:30:00,0.83525,0.83535,0.83525,0.83526,12800000.0
2006-03-15 23:35:00,0.83517,0.83519,0.83496,0.83515,59200000.0
2006-03-15 23:40:00,0.83517,0.83532,0.83509,0.83529,36200000.0
2006-03-15 23:45:00,0.83518,0.83539,0.83517,0.83539,33600000.0
2006-03-15 23:50:00,0.83545,0.83556,0.8354,0.83551,32400000.0
2006-03-15 23:55:00,0.83555,0.83558,0.83539,0.83556,23400000.0
2006-03-16 00:25:00,0.83549,0.83673,0.83542,0.83652,51200000.0
2006-03-16 00:30:00,0.83618,0.83618,0.83572,0.83616,40400000.0
2006-03-16 00:35:00,0.83614,0.83621,0.83583,0.83592,41600000.0
2006-03-16 00:40:00,0.83598,0.83674,0.83535,0.8364,49600000.0
2006-03-16 00:45:00,0.83635,0.83679,0.83626,0.83663,49600000.0
2006-03-16 00:50:00,0.83671,0.83701,0.83665,0.83695,49600000.0
2006-03-16 00:55:00,0.83696,0.8373,0.8369,0.83698,58000000.0
2006-03-16 01:00:00,0.83711,0.83711,0.83686,0.83695,64200000.0
2006-03-16 01:05:00,0.8368,0.8368,0.83636,0.83644,62800000.0
2006-03-16 01:10:00,0.83644,0.83644,0.83624,0.8363,41600000.0
2006-03-16 01:15:00,0.83632,0.83636,0.83596,0.83604,57600000.0
2006-03-16 01:20:00,0.83609,0.83609,0.83588,0.83603,34000000.0
2006-03-16 01:25:00,0.83612,0.83624,0.83605,0.83616,30400000.0
2006-03-16 01:30:00,0.83621,0.83638,0.83608,0.83627,40000000.0
2006-03-16 01:35:00,0.83628,0.83644,0.83475,0.83608,54400000.0
2006-03-16 01:40:00,0.83608,0.83621,0.83542,0.83561,45800000.0
2006-03-16 01:45:00,0.83557,0.83577,0.83533,0.83558,75600000.0
2006-03-16 01:50:00,0.8356,0.83574,0.83545,0.83574,45800000.0
2006-03-16 01:55:00,0.83568,0.83572,0.83534,0.83554,59200000.0
2006-03-16 02:00:00,0.83541,0.83558,0.83528,0.83558,33600000.0
2006-03-16 02:05:00,0.83559,0.83564,0.8353,0.83543,54400000.0
2006-03-16 02:10:00,0.83549,0.83552,0.83532,0.83552,28800000.0
2006-03-16 02:15:00,0.83555,0.83569,0.83532,0.83532,48000000.0
2006-03-16 02:20:00,0.83525,0.83551,0.8349,0.83492,49600000.0
2006-03-16 02:25:00,0.83504,0.83519,0.83488,0.83515,38400000.0
2006-03-16 02:30:00,0.83519,0.83538,0.83504,0.83538,43200000.0
2006-03-16 02:35:00,0.83537,0.83553,0.835,0.8351,61200000.0
2006-03-16 02:40:00,0.8351,0.83536,0.835,0.83512,58000000.0
2006-03-16 02:45:00,0.83499,0.83505,0.83484,0.83489,57000000.0
2006-03-16 02:50:00,0.83482,0.83518,0.83479,0.83507,53200000.0
2006-03-16 02:55:00,0.83498,0.83509,0.83474,0.83479,65600000.0
2006-03-16 03:00:00,0.83492,0.83495,0.83476,0.83486,44800000.0
2006-03-16 03:05:00,0.83489,0.83533,0.83448,0.83448,61200000.0
2006-03-16 03:10:00,0.83439,0.83466,0.83432,0.83458,43200000.0
2006-03-16 03:15:00,0.83449,0.83454,0.83421,0.83428,52200000.0
2006-03-16 03:20:00,0.83435,0.83446,0.83423,0.83439,56000000.0
2006-03-16 03:25:00,0.83437,0.83453,0.83428,0.83428,70400000.0
2006-03-16 03:30:00,0.83441,0.83468,0.83419,0.83453,61200000.0
2006-03-16 03:35:00,0.83445,0.83475,0.8344,0.83459,45800000.0
2006-03-16 03:40:00,0.83453,0.83473,0.83453,0.83458,48000000.0
2006-03-16 03:45:00,0.83471,0.83485,0.83442,0.83449,38400000.0
2006-03-16 03:50:00,0.83457,0.83472,0.8337,0.83444,63400000.0
2006-03-16 03:55:00,0.83453,0.83466,0.83444,0.83462,47400000.0
2006-03-16 04:00:00,0.83448,0.83476,0.83362,0.83476,52600000.0
2006-03-16 04:05:00,0.83485,0.83486,0.83456,0.83465,35200000.0
2006-03-16 04:10:00,0.83472,0.83482,0.83459,0.83468,32000000.0
2006-03-16 04:15:00,0.83465,0.83471,0.83449,0.8346,66000000.0
2006-03-16 04:20:00,0.83465,0.83488,0.83464,0.83473,33600000.0
2006-03-16 04:25:00,0.83464,0.83476,0.8345,0.8346,59200000.0
2006-03-16 04:30:00,0.83471,0.83478,0.83468,0.83478,20800000.0
2006-03-16 04:35:00,0.83471,0.83481,0.83467,0.83476,23400000.0
2006-03-16 04:40:00,0.83461,0.83493,0.83456,0.83493,43200000.0
2006-03-16 04:45:00,0.83485,0.83494,0.83456,0.83474,53800000.0
2006-03-16 04:50:00,0.83454,0.83496,0.8345,0.83483,39400000.0
2006-03-16 04:55:00,0.83491,0.83541,0.83407,0.83539,43600000.0
2006-03-16 05:00:00,0.83549,0.83557,0.83525,0.83535,36800000.0
2006-03-16 05:05:00,0.83532,0.83538,0.83509,0.83521,52800000.0
2006-03-16 05:10:00,0.83523,0.83526,0.83518,0.83524,20800000.0
2006-03-16 05:15:00,0.83523,0.83532,0.83516,0.83529,25600000.0
2006-03-16 05:20:00,0.83527,0.83533,0.83517,0.83518,34000000.0
2006-03-16 05:25:00,0.83517,0.83517,0.83498,0.83511,32000000.0
2006-03-16 05:30:00,0.83515,0.83518,0.83513,0.83518,8000000.0
2006-03-16 05:35:00,0.8352,0.83563,0.83519,0.83558,43200000.0
2006-03-16 05:40:00,0.83561,0.83567,0.83551,0.83555,22400000.0
2006-03-16 05:45:00,0.83563,0.83563,0.83543,0.83554,20800000.0
2006-03-16 05:50:00,0.83551,0.83555,0.83533,0.83533,35200000.0
2006-03-16 05:55:00,0.83537,0.83546,0.83537,0.83538,17600000.0
2006-03-16 06:00:00,0.83558,0.83578,0.83541,0.83577,40000000.0
2006-03-16 06:05:00,0.83583,0.83591,0.83564,0.8359,56000000.0
2006-03-16 06:10:00,0.83584,0.83588,0.83553,0.83554,50600000.0
2006-03-16 06:15:00,0.83552,0.83559,0.8351,0.83559,57600000.0
2006-03-16 06:20:00,0.83568,0.83588,0.83568,0.83571,24000000.0
2006-03-16 06:25:00,0.83589,0.83592,0.83526,0.83526,46400000.0
2006-03-16 06:30:00,0.83543,0.83565,0.83537,0.83539,22400000.0
2006-03-16 06:35:00,0.83541,0.83563,0.83537,0.83549,59200000.0
2006-03-16 06:40:00,0.83536,0.83546,0.83489,0.83514,56000000.0
2006-03-16 06:45:00,0.83521,0.83531,0.8348,0.83481,58000000.0
2006-03-16 06:50:00,0.83474,0.8353,0.83465,0.8353,57600000.0
2006-03-16 06:55:00,0.83532,0.83538,0.83483,0.83504,60800000.0
2006-03-16 07:00:00,0.83504,0.8352,0.83486,0.8352,43200000.0
2006-03-16 07:05:00,0.83509,0.8356,0.83509,0.83521,66000000.0
2006-03-16 07:10:00,0.83513,0.83513,0.83488,0.83498,64000000.0
2006-03-16 07:15:00,0.83493,0.83493,0.83449,0.83454,65400000.0
2006-03-16 07:20:00,0.83451,0.83466,0.83361,0.83463,64000000.0
2006-03-16 07:25:00,0.83453,0.83471,0.83304,0.83304,48000000.0
2006-03-16 07:30:00,0.83277,0.8333,0.83235,0.83306,56000000.0
2006-03-16 07:35:00,0.8333,0.83347,0.83234,0.8324,73600000.0
2006-03-16 07:40:00,0.83238,0.8329,0.83229,0.83264,73000000.0
2006-03-16 07:45:00,0.8325,0.8325,0.83132,0.8314,90400000.0
2006-03-16 07:50:00,0.83142,0.83214,0.83134,0.83206,68800000.0
2006-03-16 07:55:00,0.83223,0.83244,0.83186,0.83216,70400000.0
2006-03-16 08:00:00,0.8321,0.83212,0.83155,0.83156,60000000.0
2006-03-16 08:05:00,0.83157,0.83157,0.83108,0.83132,74000000.0
2006-03-16 08:10:00,0.83137,0.83176,0.83113,0.83176,95200000.0
2006-03-16 08:15:00,0.83147,0.83196,0.83128,0.83196,83600000.0
2006-03-16 08:20:00,0.83213,0.83213,0.83172,0.83204,76800000.0
2006-03-16 08:25:00,0.83196,0.83196,0.83109,0.83115,88400000.0
2006-03-16 08:30:00,0.83112,0.83122,0.83074,0.83085,94600000.0
2006-03-16 08:35:00,0.83103,0.83118,0.82924,0.82955,112000000.0
2006-03-16 08:40:00,0.82963,0.83001,0.82926,0.83001,82600000.0
2006-03-16 08:45:00,0.82998,0.83117,0.82958,0.83099,105600000.0
2006-03-16 08:50:00,0.83118,0.83143,0.83048,0.83094,158200000.0
2006-03-16 08:55:00,0.83067,0.83109,0.83067,0.83089,134800000.0
2006-03-16 09:00:00,0.83085,0.83114,0.83085,0.8309,97600000.0
2006-03-16 09:05:00,0.83078,0.83083,0.83042,0.83069,145000000.0
2006-03-16 09:10:00,0.8308,0.83124,0.8302,0.8311,86800000.0
2006-03-16 09:15:00,0.83107,0.83128,0.83071,0.83073,178000000.0
2006-03-16 09:20:00,0.83077,0.8309,0.83064,0.83082,172600000.0
2006-03-16 09:25:00,0.8308,0.83101,0.83067,0.83067,206600000.0
2006-03-16 09:30:00,0.83045,0.83045,0.82963,0.82979,146400000.0
2006-03-16 09:35:00,0.82969,0.8298,0.82889,0.8298,232600000.0
2006-03-16 09:40:00,0.82949,0.82968,0.82897,0.82906,158200000.0
2006-03-16 09:45:00,0.82914,0.82921,0.82762,0.82801,130400000.0
2006-03-16 09:50:00,0.82796,0.82854,0.82786,0.82828,279400000.0
2006-03-16 09:55:00,0.82828,0.82844,0.82712,0.828,236600000.0
2006-03-16 10:00:00,0.82795,0.82852,0.82784,0.82837,267000000.0
2006-03-16 10:05:00,0.8284,0.82857,0.8282,0.82855,260400000.0
2006-03-16 10:10:00,0.82856,0.82868,0.82763,0.82835,212200000.0
2006-03-16 10:15:00,0.82827,0.82876,0.82824,0.82868,226000000.0
2006-03-16 10:20:00,0.82887,0.82905,0.82877,0.82886,201200000.0
2006-03-16 10:25:00,0.82875,0.82906,0.82864,0.82902,372000000.0
2006-03-16 10:30:00,0.82901,0.82902,0.82883,0.82902,123800000.0
2006-03-16 10:35:00,0.82914,0.82978,0.82902,0.82963,72800000.0
2006-03-16 10:40:00,0.82966,0.83003,0.82966,0.82976,102800000.0
2006-03-16 10:45:00,0.82981,0.82998,0.82978,0.82987,109200000.0
2006-03-16 10:50:00,0.82977,0.82986,0.82937,0.82986,124000000.0
2006-03-16 10:55:00,0.82986,0.82993,0.82945,0.82952,194800000.0
2006-03-16 11:00:00,0.82944,0.82975,0.82931,0.82975,196600000.0
2006-03-16 11:05:00,0.82972,0.83018,0.82972,0.83018,160400000.0
2006-03-16 11:10:00,0.83023,0.83053,0.83002,0.83029,237200000.0
2006-03-16 11:15:00,0.83023,0.83024,0.82976,0.83005,62800000.0
2006-03-16 11:20:00,0.83029,0.83048,0.82955,0.82982,223800000.0
2006-03-16 11:25:00,0.82995,0.83012,0.82968,0.82968,170400000.0
2006-03-16 11:30:00,0.82973,0.82973,0.82936,0.82959,107600000.0
2006-03-16 11:35:00,0.82974,0.82994,0.8297,0.82994,207200000.0
2006-03-16 11:40:00,0.82992,0.83003,0.82976,0.82994,117200000.0
2006-03-16 11:45:00,0.82994,0.82994,0.82959,0.82959,171200000.0
2006-03-16 11:50:00,0.82961,0.83046,0.82961,0.83046,170400000.0
2006-03-16 11:55:00,0.83047,0.83053,0.83018,0.83041,238200000.0
2006-03-16 12:00:00,0.83045,0.8306,0.83029,0.83044,144000000.0
2006-03-16 12:05:00,0.83029,0.83082,0.83029,0.83069,82000000.0
2006-03-16 12:10:00,0.83056,0.83056,0.82943,0.82943,125200000.0
2006-03-16 12:15:00,0.82947,0.82951,0.82869,0.8287,205800000.0
2006-03-16 12:20:00,0.82873,0.82909,0.82851,0.82869,198200000.0
2006-03-16 12:25:00,0.82863,0.82874,0.82727,0.82728,250800000.0
2006-03-16 12:30:00,0.82825,0.82829,0.82732,0.82811,192400000.0
2006-03-16 12:35:00,0.82824,0.82824,0.82743,0.82746,164200000.0
2006-03-16 12:40:00,0.82748,0.82748,0.82717,0.82733,58000000.0
2006-03-16 12:45:00,0.82734,0.82734,0.82687,0.82706,207000000.0
2006-03-16 12:50:00,0.82754,0.82754,0.82722,0.82722,66400000.0
2006-03-16 12:55:00,0.82725,0.82763,0.82721,0.82756,104400000.0
2006-03-16 13:00:00,0.82755,0.82788,0.8275,0.82773,102800000.0
2006-03-16 13:05:00,0.82776,0.82784,0.82758,0.82758,112400000.0
2006-03-16 13:10:00,0.82738,0.82757,0.82723,0.82731,89600000.0
2006-03-16 13:15:00,0.82736,0.82802,0.82736,0.82802,244600000.0
2006-03-16 13:20:00,0.82808,0.82811,0.82741,0.82751,158400000.0
2006-03-16 13:25:00,0.82752,0.82777,0.82726,0.82726,149200000.0
2006-03-16 13:30:00,0.82729,0.82823,0.82708,0.82814,107000000.0
2006-03-16 13:35:00,0.82817,0.82817,0.82776,0.82778,123400000.0
2006-03-16 13:40:00,0.82776,0.82783,0.82735,0.82756,157600000.0
2006-03-16 13:45:00,0.82761,0.82785,0.82741,0.82741,111400000.0
2006-03-16 13:50:00,0.82737,0.82737,0.82705,0.82729,86400000.0
2006-03-16 13:55:00,0.82751,0.8276,0.82703,0.82736,162000000.0
2006-03-16 14:00:00,0.82744,0.82771,0.82734,0.82771,120000000.0
2006-03-16 14:05:00,0.82766,0.82792,0.82752,0.82789,122600000.0
2006-03-16 14:10:00,0.82796,0.82817,0.82779,0.82803,101800000.0
2006-03-16 14:15:00,0.82793,0.82819,0.82793,0.82804,109200000.0
2006-03-16 14:20:00,0.82804,0.8281,0.82789,0.82804,69200000.0
2006-03-16 14:25:00,0.82802,0.82802,0.82761,0.82761,100000000.0
2006-03-16 14:30:00,0.8276,0.82779,0.82757,0.82773,66400000.0
2006-03-16 14:35:00,0.82777,0.82793,0.82746,0.82756,73400000.0
2006-03-16 14:40:00,0.82762,0.82804,0.82761,0.82804,36800000.0
2006-03-16 14:45:00,0.82791,0.82795,0.82729,0.82745,57600000.0
2006-03-16 14:50:00,0.82745,0.82751,0.82704,0.82707,43200000.0
2006-03-16 14:55:00,0.82706,0.82808,0.82693,0.82808,60000000.0
2006-03-16 15:00:00,0.82815,0.82841,0.82697,0.82837,67200000.0
2006-03-16 15:05:00,0.82868,0.82949,0.82846,0.82943,70400000.0
2006-03-16 15:10:00,0.82945,0.82986,0.82931,0.8294,51200000.0
2006-03-16 15:15:00,0.82954,0.82979,0.82936,0.82967,63800000.0
2006-03-16 15:20:00,0.82957,0.82957,0.82889,0.82903,73200000.0
2006-03-16 15:25:00,0.82879,0.82901,0.82835,0.82835,65600000.0
2006-03-16 15:30:00,0.82805,0.82812,0.82698,0.82725,57600000.0
2006-03-16 15:35:00,0.82749,0.82839,0.82741,0.82782,67200000.0
2006-03-16 15:40:00,0.82806,0.82921,0.82794,0.82879,67200000.0
2006-03-16 15:45:00,0.82877,0.82885,0.82832,0.82867,72000000.0
2006-03-16 15:50:00,0.82868,0.82868,0.82796,0.82819,70400000.0
2006-03-16 15:55:00,0.82826,0.82826,0.82671,0.82701,70200000.0
2006-03-16 16:00:00,0.82668,0.82668,0.82467,0.82492,67200000.0
2006-03-16 16:05:00,0.82517,0.82624,0.82516,0.82613,71800000.0
2006-03-16 16:10:00,0.8259,0.82601,0.82557,0.826,68800000.0
2006-03-16 16:15:00,0.82611,0.82645,0.8253,0.82553,62400000.0
2006-03-16 16:20:00,0.82529,0.82571,0.82529,0.82571,68800000.0
2006-03-16 16:25:00,0.82567,0.82581,0.8255,0.82552,63400000.0
2006-03-16 16:30:00,0.82542,0.82561,0.82415,0.82518,62800000.0
2006-03-16 16:35:00,0.8252,0.8252,0.82417,0.82474,72000000.0
2006-03-16 16:40:00,0.82473,0.8253,0.82443,0.82505,70400000.0
2006-03-16 16:45:00,0.82505,0.82514,0.82263,0.82271,77200000.0
2006-03-16 16:50:00,0.8232,0.82331,0.82179,0.82179,57400000.0
2006-03-16 16:55:00,0.8216,0.8216,0.82087,0.8211,65600000.0
2006-03-16 17:00:00,0.82142,0.82215,0.82116,0.82178,65000000.0
2006-03-16 17:05:00,0.82165,0.82274,0.82144,0.82264,62400000.0
2006-03-16 17:10:00,0.82249,0.82313,0.82241,0.82302,66000000.0
2006-03-16 17:15:00,0.82312,0.82358,0.82278,0.82358,67600000.0
2006-03-16 17:20:00,0.82363,0.82378,0.82346,0.82372,68800000.0
2006-03-16 17:25:00,0.82364,0.82409,0.82341,0.82345,59200000.0
2006-03-16 17:30:00,0.8235,0.8235,0.82272,0.82275,68600000.0
2006-03-16 17:35:00,0.82287,0.82307,0.82263,0.82282,64200000.0
2006-03-16 17:40:00,0.82302,0.8235,0.823,0.82338,68200000.0
2006-03-16 17:45:00,0.82296,0.82312,0.82247,0.82271,70400000.0
2006-03-16 17:50:00,0.82291,0.82345,0.82291,0.823,62200000.0
2006-03-16 17:55:00,0.8231,0.82325,0.82229,0.82239,60800000.0
2006-03-16 18:00:00,0.82239,0.82288,0.82204,0.82273,61200000.0
2006-03-16 18:05:00,0.82279,0.82291,0.82216,0.82233,67200000.0
2006-03-16 18:10:00,0.82228,0.82244,0.8219,0.82243,59200000.0
2006-03-16 18:15:00,0.82258,0.82294,0.82241,0.82253,64400000.0
2006-03-16 18:20:00,0.82257,0.82279,0.82227,0.82253,65000000.0
2006-03-16 18:25:00,0.82258,0.82323,0.82188,0.82319,66600000.0
2006-03-16 18:30:00,0.82333,0.8236,0.82303,0.8236,68800000.0
2006-03-16 18:35:00,0.82354,0.8236,0.82253,0.8228,56000000.0
2006-03-16 18:40:00,0.82286,0.82445,0.82278,0.82445,72000000.0
2006-03-16 18:45:00,0.8245,0.82468,0.82417,0.82438,52800000.0
2006-03-16 18:50:00,0.8244,0.82449,0.82331,0.8242,75200000.0
2006-03-16 18:55:00,0.82412,0.8244,0.82401,0.82401,63400000.0
2006-03-16 19:00:00,0.8237,0.8237,0.82319,0.82361,65000000.0
2006-03-16 19:05:00,0.8234,0.82375,0.82289,0.82308,69200000.0
2006-03-16 19:10:00,0.82309,0.8233,0.82293,0.82293,60600000.0
2006-03-16 19:15:00,0.82302,0.82302,0.8217,0.82247,57000000.0
2006-03-16 19:20:00,0.82256,0.82296,0.82207,0.82207,57000000.0
2006-03-16 19:25:00,0.82232,0.82241,0.82175,0.82198,56400000.0
2006-03-16 19:30:00,0.82151,0.82152,0.82089,0.82089,62400000.0
2006-03-16 19:35:00,0.82086,0.82216,0.82086,0.82209,60800000.0
2006-03-16 19:40:00,0.82189,0.82231,0.82181,0.82212,48000000.0
2006-03-16 19:45:00,0.82205,0.82227,0.82172,0.82203,69800000.0
2006-03-16 19:50:00,0.82229,0.82314,0.82212,0.8226,68800000.0
2006-03-16 19:55:00,0.82269,0.82295,0.82217,0.82259,57600000.0
2006-03-16 20:00:00,0.82242,0.82288,0.82241,0.82275,35200000.0
2006-03-16 20:05:00,0.82262,0.8228,0.82251,0.82263,56000000.0
2006-03-16 20:10:00,0.82251,0.82255,0.82201,0.82221,59200000.0
2006-03-16 20:15:00,0.82233,0.82246,0.82199,0.82215,53200000.0
2006-03-16 20:20:00,0.8221,0.82235,0.8221,0.82222,36800000.0
2006-03-16 20:25:00,0.82213,0.82231,0.82213,0.82228,39400000.0
2006-03-16 20:30:00,0.82233,0.82238,0.82231,0.82235,16000000.0
2006-03-16 20:35:00,0.82234,0.82269,0.82234,0.82255,49600000.0
2006-03-16 20:40:00,0.82265,0.82282,0.8226,0.8227,59200000.0
2006-03-16 20:45:00,0.82269,0.82278,0.82254,0.82262,41000000.0
2006-03-16 20:50:00,0.82262,0.82282,0.82254,0.82282,36800000.0
2006-03-16 20:55:00,0.82274,0.82286,0.82263,0.82268,20800000.0
2006-03-16 21:00:00,0.82272,0.82272,0.82211,0.82211,46400000.0
2006-03-16 21:05:00,0.82207,0.82236,0.82207,0.8222,63400000.0
2006-03-16 21:10:00,0.82229,0.8223,0.82161,0.82225,25600000.0
2006-03-16 21:15:00,0.82229,0.82254,0.82209,0.82252,41000000.0
2006-03-16 21:20:00,0.82251,0.82268,0.82251,0.82257,28800000.0
2006-03-16 21:25:00,0.82255,0.82255,0.82208,0.82251,52200000.0
2006-03-16 21:30:00,0.82246,0.82254,0.82241,0.82241,27200000.0
2006-03-16 21:35:00,0.82243,0.82243,0.82227,0.82233,28800000.0
2006-03-16 21:40:00,0.82236,0.82236,0.8219,0.82198,54400000.0
2006-03-16 21:45:00,0.82201,0.82204,0.82194,0.82199,28800000.0
2006-03-16 21:50:00,0.82201,0.82216,0.82198,0.82211,59200000.0
2006-03-16 21:55:00,0.8221,0.82216,0.82197,0.82202,45800000.0
2006-03-16 22:00:00,0.82197,0.82207,0.82196,0.82199,24000000.0
2006-03-16 22:05:00,0.82208,0.82216,0.822,0.82207,33000000.0
2006-03-16 22:10:00,0.82206,0.82252,0.82206,0.82252,43200000.0
2006-03-16 22:15:00,0.82253,0.82253,0.82204,0.82204,44800000.0
2006-03-16 22:20:00,0.82205,0.82211,0.82194,0.82203,43200000.0
2006-03-16 22:25:00,0.82204,0.82218,0.82202,0.82213,49600000.0
2006-03-16 22:30:00,0.82218,0.82244,0.82203,0.82212,56000000.0
2006-03-16 22:35:00,0.8221,0.82215,0.82189,0.82205,61800000.0
2006-03-16 22:40:00,0.82213,0.82216,0.82206,0.82214,35200000.0
2006-03-16 22:50:00,0.822,0.82206,0.82191,0.82205,25600000.0
2006-03-16 22:55:00,0.8221,0.8223,0.82209,0.8223,32000000.0
2006-03-16 23:00:00,0.82225,0.82228,0.82203,0.82223,30400000.0
2006-03-16 23:05:00,0.82226,0.82258,0.82207,0.82251,57600000.0
2006-03-16 23:10:00,0.82251,0.82276,0.82245,0.8227,49600000.0
2006-03-16 23:15:00,0.82279,0.82295,0.8217,0.82277,43200000.0
2006-03-16 23:20:00,0.82246,0.82253,0.82227,0.82241,24000000.0
2006-03-16 23:30:00,0.82236,0.82245,0.82226,0.82239,65000000.0
2006-03-16 23:35:00,0.82235,0.82243,0.82213,0.82243,68800000.0
2006-03-16 23:40:00,0.82245,0.82255,0.82245,0.82255,9600000.0
2006-03-16 23:45:00,0.82254,0.82275,0.82174,0.82275,46400000.0
2006-03-16 23:50:00,0.8227,0.82295,0.8227,0.82294,46400000.0
2006-03-16 23:55:00,0.82288,0.82294,0.82266,0.82266,48000000.0
2006-03-17 00:25:00,0.82272,0.82468,0.82257,0.82468,51200000.0
2006-03-17 00:30:00,0.82465,0.82566,0.82465,0.82562,40400000.0
2006-03-17 00:35:00,0.82561,0.82566,0.82543,0.82543,40000000.0
2006-03-17 00:40:00,0.8254,0.8254,0.82432,0.82535,32400000.0
2006-03-17 00:45:00,0.82526,0.8253,0.82459,0.82459,62400000.0
2006-03-17 00:50:00,0.82447,0.8251,0.82447,0.82494,36200000.0
2006-03-17 00:55:00,0.82506,0.8253,0.82506,0.82507,30400000.0
2006-03-17 01:00:00,0.82507,0.8253,0.82501,0.82524,56400000.0
2006-03-17 01:05:00,0.82531,0.82531,0.82513,0.82521,49600000.0
2006-03-17 01:10:00,0.82529,0.82544,0.82521,0.8253,52800000.0
2006-03-17 01:15:00,0.82533,0.82546,0.82505,0.82505,46400000.0
2006-03-17 01:20:00,0.825,0.82526,0.82488,0.82521,56000000.0
2006-03-17 01:25:00,0.82524,0.82539,0.82516,0.82537,52800000.0
2006-03-17 01:30:00,0.82534,0.82544,0.82437,0.82537,48400000.0
2006-03-17 01:35:00,0.82544,0.82544,0.82411,0.82478,32400000.0
2006-03-17 01:40:00,0.8245,0.82504,0.8245,0.82492,58400000.0
2006-03-17 01:45:00,0.82501,0.82508,0.82475,0.82498,76600000.0
2006-03-17 01:50:00,0.8249,0.82499,0.82478,0.82489,50000000.0
2006-03-17 01:55:00,0.82486,0.82519,0.82466,0.82514,63600000.0
2006-03-17 02:00:00,0.82514,0.82531,0.82477,0.82496,52800000.0
2006-03-17 02:05:00,0.82492,0.8251,0.82465,0.8251,55800000.0
2006-03-17 02:10:00,0.82514,0.82514,0.82489,0.82489,30400000.0
2006-03-17 02:15:00,0.82494,0.82523,0.82494,0.82523,36800000.0
2006-03-17 02:20:00,0.82518,0.82524,0.82503,0.82519,54400000.0
2006-03-17 02:25:00,0.82516,0.82535,0.82514,0.82533,30800000.0
2006-03-17 02:30:00,0.82532,0.82532,0.82506,0.82522,35200000.0
2006-03-17 02:35:00,0.82517,0.82519,0.82488,0.82492,44800000.0
2006-03-17 02:40:00,0.82503,0.82515,0.82473,0.82504,61200000.0
2006-03-17 02:45:00,0.82482,0.82495,0.82427,0.82446,62400000.0
2006-03-17 02:50:00,0.82431,0.82437,0.82292,0.82387,59600000.0
2006-03-17 02:55:00,0.82389,0.82427,0.82389,0.82408,67000000.0
2006-03-17 03:00:00,0.8241,0.82428,0.82384,0.82424,46800000.0
2006-03-17 03:05:00,0.82431,0.82453,0.82415,0.82432,60200000.0
2006-03-17 03:10:00,0.82434,0.82444,0.82417,0.82418,62400000.0
2006-03-17 03:15:00,0.82422,0.82462,0.8242,0.82455,52800000.0
2006-03-17 03:20:00,0.82458,0.82478,0.82436,0.82436,44200000.0
2006-03-17 03:25:00,0.82433,0.82433,0.82414,0.82416,40000000.0
2006-03-17 03:30:00,0.82429,0.82444,0.82363,0.82363,62400000.0
2006-03-17 03:35:00,0.82337,0.82357,0.82333,0.82346,46400000.0
2006-03-17 03:40:00,0.82335,0.82341,0.82309,0.82311,46800000.0
2006-03-17 03:45:00,0.82306,0.82306,0.82191,0.82191,48000000.0
2006-03-17 03:50:00,0.82191,0.82259,0.82178,0.82259,64400000.0
2006-03-17 03:55:00,0.82259,0.823,0.82244,0.82295,55400000.0
2006-03-17 04:00:00,0.82315,0.82324,0.82215,0.82287,49600000.0
2006-03-17 04:05:00,0.82274,0.82274,0.82263,0.82273,14400000.0
2006-03-17 04:10:00,0.82274,0.82274,0.82237,0.82253,49000000.0
2006-03-17 04:15:00,0.82271,0.82308,0.82269,0.82308,62800000.0
2006-03-17 04:20:00,0.82317,0.82317,0.82273,0.82284,62400000.0
2006-03-17 04:25:00,0.82283,0.82315,0.82263,0.82263,72000000.0
2006-03-17 04:30:00,0.82276,0.82296,0.82254,0.82261,66000000.0
2006-03-17 04:35:00,0.82248,0.82286,0.8224,0.82257,50600000.0
2006-03-17 04:40:00,0.82266,0.82292,0.82261,0.82292,33600000.0
2006-03-17 04:45:00,0.82292,0.82313,0.82289,0.82304,66600000.0
2006-03-17 04:50:00,0.82277,0.82284,0.82211,0.82232,64000000.0
2006-03-17 04:55:00,0.82235,0.8226,0.8215,0.82243,33600000.0
2006-03-17 05:00:00,0.82235,0.82241,0.8222,0.82241,24000000.0
2006-03-17 05:05:00,0.82241,0.82241,0.82217,0.82218,38400000.0
2006-03-17 05:10:00,0.82204,0.82204,0.82159,0.82173,54800000.0
2006-03-17 05:15:00,0.82176,0.82186,0.82139,0.8218,43200000.0
2006-03-17 05:20:00,0.82185,0.82187,0.82143,0.82177,38800000.0
2006-03-17 05:25:00,0.82182,0.82186,0.82119,0.82124,90000000.0
2006-03-17 05:30:00,0.82126,0.82151,0.82126,0.82136,33600000.0
2006-03-17 05:35:00,0.82134,0.82145,0.82116,0.82141,46800000.0
2006-03-17 05:40:00,0.82152,0.82166,0.82137,0.82148,43200000.0
2006-03-17 05:45:00,0.82145,0.82149,0.82119,0.82129,57600000.0
2006-03-17 05:50:00,0.82136,0.82151,0.82113,0.82128,43200000.0
2006-03-17 05:55:00,0.82122,0.82124,0.82103,0.82108,48000000.0
2006-03-17 06:00:00,0.82109,0.82128,0.82102,0.82112,32000000.0
2006-03-17 06:05:00,0.82122,0.82214,0.82122,0.82214,55400000.0
2006-03-17 06:10:00,0.82225,0.82225,0.82169,0.8218,67200000.0
2006-03-17 06:15:00,0.82161,0.82167,0.8214,0.82146,20200000.0
2006-03-17 06:20:00,0.82151,0.82157,0.82149,0.8215,12800000.0
2006-03-17 06:25:00,0.82153,0.82159,0.82127,0.82148,46400000.0
2006-03-17 06:30:00,0.82142,0.82156,0.82108,0.8214,45800000.0
2006-03-17 06:35:00,0.82149,0.82155,0.82125,0.82125,24400000.0
2006-03-17 06:40:00,0.82112,0.82133,0.82112,0.82123,59200000.0
2006-03-17 06:45:00,0.82128,0.82134,0.82111,0.82112,57600000.0
2006-03-17 06:50:00,0.82115,0.8212,0.82082,0.82082,57600000.0
2006-03-17 06:55:00,0.8207,0.82074,0.82031,0.82046,61200000.0
2006-03-17 07:00:00,0.82052,0.82069,0.81975,0.8203,59000000.0
2006-03-17 07:05:00,0.82021,0.82043,0.82002,0.82041,53800000.0
2006-03-17 07:10:00,0.82032,0.82039,0.82007,0.82007,39400000.0
2006-03-17 07:15:00,0.82009,0.82047,0.82009,0.82039,35000000.0
2006-03-17 07:20:00,0.82024,0.82027,0.81903,0.81996,63400000.0
2006-03-17 07:25:00,0.81999,0.81999,0.81973,0.81983,57600000.0
2006-03-17 07:30:00,0.81989,0.81989,0.81974,0.81979,43200000.0
2006-03-17 07:35:00,0.81983,0.82024,0.81972,0.82011,73600000.0
2006-03-17 07:40:00,0.82011,0.82017,0.8199,0.82005,73600000.0
2006-03-17 07:45:00,0.8201,0.82023,0.81998,0.82017,90000000.0
2006-03-17 07:50:00,0.82019,0.82022,0.82001,0.82014,41600000.0
2006-03-17 07:55:00,0.82009,0.82017,0.81968,0.81995,70400000.0
2006-03-17 08:00:00,0.81992,0.81996,0.81955,0.81962,59200000.0
2006-03-17 08:05:00,0.81962,0.82008,0.81962,0.81984,62400000.0
2006-03-17 08:10:00,0.81958,0.8197,0.81936,0.81949,81400000.0
2006-03-17 08:15:00,0.81957,0.81976,0.81949,0.81949,82600000.0
2006-03-17 08:20:00,0.81954,0.81969,0.81937,0.81969,31200000.0
2006-03-17 08:25:00,0.81964,0.81964,0.81915,0.81925,87800000.0
2006-03-17 08:30:00,0.81906,0.8195,0.81906,0.8195,54400000.0
2006-03-17 08:35:00,0.81946,0.81953,0.8193,0.81946,97400000.0
2006-03-17 08:40:00,0.8195,0.81969,0.81935,0.81969,68800000.0
2006-03-17 08:45:00,0.81937,0.81958,0.81931,0.81958,91600000.0
2006-03-17 08:50:00,0.81954,0.81957,0.81918,0.81931,158400000.0
2006-03-17 08:55:00,0.81944,0.81962,0.81883,0.81898,81000000.0
2006-03-17 09:00:00,0.81892,0.81894,0.81835,0.81839,146800000.0
2006-03-17 09:05:00,0.81839,0.81875,0.81819,0.81875,145600000.0
2006-03-17 09:10:00,0.81853,0.81914,0.81783,0.81878,87200000.0
2006-03-17 09:15:00,0.81883,0.81893,0.81838,0.81886,177800000.0
2006-03-17 09:20:00,0.81879,0.81882,0.81803,0.81826,174400000.0
2006-03-17 09:25:00,0.81828,0.81849,0.81824,0.81845,208000000.0
2006-03-17 09:30:00,0.81865,0.81881,0.81814,0.81827,146000000.0
2006-03-17 09:35:00,0.81824,0.81824,0.81793,0.81803,217400000.0
2006-03-17 09:40:00,0.81797,0.81858,0.81797,0.81858,158400000.0
2006-03-17 09:45:00,0.81865,0.81865,0.81834,0.81846,131600000.0
2006-03-17 09:50:00,0.81849,0.81853,0.81836,0.8184,268600000.0
2006-03-17 09:55:00,0.81836,0.81841,0.81665,0.81788,236600000.0
2006-03-17 10:00:00,0.81778,0.81818,0.81771,0.81799,267000000.0
2006-03-17 10:05:00,0.81807,0.81823,0.81741,0.81772,259400000.0
2006-03-17 10:10:00,0.81775,0.81781,0.81651,0.81759,210400000.0
2006-03-17 10:15:00,0.81754,0.81819,0.81734,0.81819,227000000.0
2006-03-17 10:20:00,0.81812,0.81817,0.81737,0.81745,201600000.0
2006-03-17 10:25:00,0.81752,0.81772,0.81715,0.81766,269800000.0
2006-03-17 10:30:00,0.81775,0.81823,0.81738,0.81823,200200000.0
2006-03-17 10:35:00,0.81833,0.81852,0.81814,0.81825,102200000.0
2006-03-17 10:40:00,0.8181,0.81851,0.81787,0.81846,103800000.0
2006-03-17 10:45:00,0.8184,0.81892,0.81834,0.81892,146000000.0
2006-03-17 10:50:00,0.81899,0.81917,0.81863,0.81911,149800000.0
2006-03-17 10:55:00,0.81916,0.81926,0.81891,0.81894,197000000.0
2006-03-17 11:00:00,0.8189,0.81919,0.81888,0.81911,153000000.0
2006-03-17 11:05:00,0.819,0.81936,0.81878,0.81905,160200000.0
2006-03-17 11:10:00,0.81892,0.81917,0.81868,0.81907,237600000.0
2006-03-17 11:15:00,0.81919,0.81936,0.81913,0.81927,38800000.0
2006-03-17 11:20:00,0.81925,0.81929,0.81907,0.81907,171800000.0
2006-03-17 11:25:00,0.81901,0.81901,0.81874,0.81879,171400000.0
2006-03-17 11:30:00,0.81863,0.81908,0.81861,0.8189,142800000.0
2006-03-17 11:35:00,0.81901,0.81921,0.81876,0.81909,206800000.0
2006-03-17 11:40:00,0.81912,0.81912,0.81856,0.81866,150400000.0
2006-03-17 11:45:00,0.81862,0.81906,0.81849,0.81891,171600000.0
2006-03-17 11:50:00,0.81897,0.82007,0.81874,0.81983,168800000.0
2006-03-17 11:55:00,0.81981,0.81982,0.81926,0.81976,238400000.0
2006-03-17 12:00:00,0.81988,0.82048,0.81988,0.82026,143400000.0
2006-03-17 12:05:00,0.82044,0.82081,0.82021,0.8208,92800000.0
2006-03-17 12:10:00,0.82077,0.82077,0.81959,0.81971,123600000.0
2006-03-17 12:15:00,0.81983,0.82089,0.81983,0.82072,206600000.0
2006-03-17 12:20:00,0.82084,0.82104,0.82073,0.82101,198200000.0
2006-03-17 12:25:00,0.82103,0.82128,0.82101,0.82118,171000000.0
2006-03-17 12:30:00,0.82103,0.82103,0.82003,0.82074,159800000.0
2006-03-17 12:35:00,0.82086,0.82112,0.82086,0.821,165600000.0
2006-03-17 12:40:00,0.8211,0.82111,0.82077,0.82084,86400000.0
2006-03-17 12:45:00,0.82084,0.82092,0.8206,0.8206,206200000.0
2006-03-17 12:50:00,0.82055,0.82056,0.81986,0.82037,106600000.0
2006-03-17 12:55:00,0.82048,0.82049,0.82003,0.82022,116200000.0
2006-03-17 13:00:00,0.82019,0.82038,0.82,0.82027,102800000.0
2006-03-17 13:05:00,0.82021,0.82038,0.81896,0.81896,133200000.0
2006-03-17 13:10:00,0.81887,0.81907,0.81839,0.81868,115600000.0
2006-03-17 13:15:00,0.81891,0.81924,0.81885,0.81924,245400000.0
2006-03-17 13:20:00,0.81941,0.81944,0.81901,0.81901,92600000.0
2006-03-17 13:25:00,0.819,0.81904,0.81875,0.81885,133200000.0
2006-03-17 13:30:00,0.81878,0.81879,0.81819,0.81819,95400000.0
2006-03-17 13:35:00,0.81814,0.81832,0.81792,0.81832,91200000.0
2006-03-17 13:40:00,0.81849,0.81907,0.81841,0.81907,157200000.0
2006-03-17 13:45:00,0.81879,0.81914,0.81862,0.81914,112400000.0
2006-03-17 13:50:00,0.8193,0.81954,0.81902,0.81954,102400000.0
2006-03-17 13:55:00,0.81956,0.81956,0.81915,0.81925,163000000.0
2006-03-17 14:00:00,0.81919,0.81947,0.81911,0.81941,97600000.0
2006-03-17 14:05:00,0.81944,0.81983,0.81936,0.81983,122600000.0
2006-03-17 14:10:00,0.81969,0.81978,0.81951,0.81976,77800000.0
2006-03-17 14:15:00,0.81985,0.82025,0.81982,0.82023,92800000.0
2006-03-17 14:20:00,0.82016,0.82029,0.82006,0.8202,124800000.0
2006-03-17 14:25:00,0.82025,0.82059,0.82013,0.82051,89600000.0
2006-03-17 14:30:00,0.82052,0.82099,0.82052,0.8209,66000000.0
2006-03-17 14:35:00,0.82088,0.82095,0.82028,0.82028,73600000.0
2006-03-17 14:40:00,0.82017,0.82022,0.81992,0.82013,61800000.0
2006-03-17 14:45:00,0.8201,0.82015,0.81914,0.81921,58000000.0
2006-03-17 14:50:00,0.81925,0.8193,0.8189,0.81892,67200000.0
2006-03-17 14:55:00,0.81895,0.81896,0.81811,0.81844,59000000.0
2006-03-17 15:00:00,0.81869,0.8194,0.81788,0.81879,67600000.0
2006-03-17 15:05:00,0.819,0.81914,0.8179,0.8187,69800000.0
2006-03-17 15:10:00,0.81864,0.81893,0.81817,0.81842,57600000.0
2006-03-17 15:15:00,0.81844,0.81844,0.81705,0.81726,64000000.0
2006-03-17 15:20:00,0.81732,0.81761,0.81501,0.81503,66000000.0
2006-03-17 15:25:00,0.81452,0.8148,0.81355,0.81454,65600000.0
2006-03-17 15:30:00,0.81459,0.81505,0.81426,0.81499,57600000.0
2006-03-17 15:35:00,0.81515,0.81521,0.81479,0.81515,67600000.0
2006-03-17 15:40:00,0.81528,0.81538,0.81466,0.81477,66600000.0
2006-03-17 15:45:00,0.81464,0.81518,0.81442,0.81502,72000000.0
2006-03-17 15:50:00,0.815,0.81573,0.81492,0.81546,70400000.0
2006-03-17 15:55:00,0.81571,0.81606,0.81568,0.81606,70400000.0
2006-03-17 16:00:00,0.81609,0.81649,0.81542,0.816,67200000.0
2006-03-17 16:05:00,0.81618,0.81625,0.81517,0.81541,72000000.0
2006-03-17 16:10:00,0.81541,0.81564,0.81478,0.81478,68200000.0
2006-03-17 16:15:00,0.81454,0.81652,0.81403,0.81652,62400000.0
2006-03-17 16:20:00,0.81655,0.81702,0.81638,0.81695,68800000.0
2006-03-17 16:25:00,0.8169,0.81698,0.81603,0.81622,62400000.0
2006-03-17 16:30:00,0.8162,0.81644,0.81595,0.81622,61800000.0
2006-03-17 16:35:00,0.81623,0.81623,0.81533,0.81595,71400000.0
2006-03-17 16:40:00,0.81593,0.81617,0.81524,0.81524,70400000.0
2006-03-17 16:45:00,0.8154,0.81559,0.8151,0.81541,75600000.0
2006-03-17 16:50:00,0.81543,0.81651,0.81543,0.81651,58000000.0
2006-03-17 16:55:00,0.8166,0.81801,0.81648,0.81801,65400000.0
2006-03-17 17:00:00,0.81778,0.81782,0.81701,0.81701,65000000.0
2006-03-17 17:05:00,0.81699,0.81721,0.81659,0.81712,62400000.0
2006-03-17 17:10:00,0.81739,0.81881,0.81739,0.81814,64800000.0
2006-03-17 17:15:00,0.81802,0.81863,0.81779,0.81824,67200000.0
2006-03-17 17:20:00,0.81805,0.81809,0.81745,0.81797,69200000.0
2006-03-17 17:25:00,0.81792,0.81864,0.81775,0.81775,59200000.0
2006-03-17 17:30:00,0.81776,0.81869,0.81773,0.81773,68800000.0
2006-03-17 17:35:00,0.81751,0.81823,0.81698,0.81785,64400000.0
2006-03-17 17:40:00,0.81762,0.81766,0.81731,0.81731,61800000.0
2006-03-17 17:45:00,0.81737,0.81824,0.81737,0.81821,70400000.0
2006-03-17 17:50:00,0.81812,0.81827,0.81789,0.81815,62400000.0
2006-03-17 17:55:00,0.81823,0.81884,0.81823,0.81884,60200000.0
2006-03-17 18:00:00,0.81864,0.81885,0.81813,0.81815,60800000.0
2006-03-17 18:05:00,0.81813,0.8182,0.81754,0.8177,67200000.0
2006-03-17 18:10:00,0.81769,0.81773,0.81306,0.81308,59600000.0
2006-03-17 18:15:00,0.81307,0.81339,0.81274,0.81339,64400000.0
2006-03-17 18:20:00,0.81337,0.8175,0.81327,0.81738,52800000.0
2006-03-17 18:25:00,0.81734,0.81783,0.81677,0.81778,68400000.0
2006-03-17 18:45:00,0.81784,0.81818,0.81784,0.81796,52800000.0
2006-03-17 18:50:00,0.81749,0.81766,0.81656,0.81763,57000000.0
2006-03-17 18:55:00,0.81771,0.81771,0.81709,0.81709,63400000.0
2006-03-17 19:00:00,0.81708,0.81749,0.81701,0.81726,53800000.0
2006-03-17 19:05:00,0.81717,0.81721,0.81635,0.81676,68800000.0
2006-03-17 19:10:00,0.81687,0.81789,0.81678,0.81753,60800000.0
2006-03-17 19:15:00,0.81768,0.8177,0.81635,0.81722,57600000.0
2006-03-17 19:20:00,0.81724,0.81758,0.81704,0.81704,58000000.0
2006-03-17 19:25:00,0.81707,0.81707,0.81664,0.81673,57200000.0
2006-03-17 19:30:00,0.81672,0.81686,0.81644,0.81669,62400000.0
2006-03-17 19:35:00,0.81657,0.81727,0.81657,0.81727,61200000.0
2006-03-17 19:40:00,0.81735,0.81736,0.81703,0.81713,61200000.0
2006-03-17 19:45:00,0.81714,0.81714,0.81661,0.81705,55400000.0
2006-03-17 19:50:00,0.81709,0.81755,0.81696,0.81745,68800000.0
2006-03-17 19:55:00,0.81743,0.81764,0.81721,0.81733,54400000.0
2006-03-17 20:00:00,0.81758,0.81765,0.8173,0.81759,24400000.0
2006-03-17 20:05:00,0.81751,0.8176,0.81721,0.81721,30400000.0
2006-03-17 20:10:00,0.81729,0.81741,0.81729,0.81733,22400000.0
2006-03-17 20:15:00,0.81732,0.81743,0.81699,0.8172,69800000.0
2006-03-17 20:20:00,0.81721,0.81731,0.817,0.81721,41600000.0
2006-03-17 20:25:00,0.81723,0.81752,0.81718,0.81746,35200000.0
2006-03-17 20:30:00,0.81747,0.81751,0.81696,0.81696,53200000.0
2006-03-17 20:35:00,0.81724,0.81737,0.81721,0.81726,48000000.0
2006-03-17 20:40:00,0.81737,0.81739,0.81713,0.81718,51600000.0
2006-03-17 20:45:00,0.81703,0.81763,0.81703,0.81763,41600000.0
2006-03-17 20:50:00,0.81775,0.81786,0.81754,0.81765,49000000.0
2006-03-17 20:55:00,0.81764,0.81764,0.81741,0.81747,44200000.0
2006-03-17 21:00:00,0.81752,0.81757,0.81708,0.81708,59200000.0
2006-03-17 21:05:00,0.81702,0.81735,0.81702,0.8173,35200000.0
2006-03-17 21:10:00,0.8174,0.8174,0.81668,0.81711,53200000.0
2006-03-17 21:15:00,0.81723,0.81733,0.81721,0.81729,20800000.0
2006-03-17 21:20:00,0.81729,0.81737,0.81717,0.81737,43200000.0
2006-03-17 21:25:00,0.81737,0.81743,0.81691,0.81726,41600000.0
2006-03-17 21:30:00,0.81724,0.8173,0.8171,0.8171,24000000.0
2006-03-17 21:35:00,0.81726,0.81729,0.81711,0.81721,42000000.0
2006-03-17 21:40:00,0.81727,0.81735,0.81718,0.81726,43200000.0
2006-03-17 21:45:00,0.81723,0.81728,0.81711,0.81711,36600000.0
2006-03-17 21:50:00,0.81717,0.81721,0.81703,0.81713,58600000.0
2006-03-17 21:55:00,0.81716,0.81727,0.81699,0.817,45800000.0
2006-03-17 22:00:00,0.81709,0.81731,0.81702,0.81703,51200000.0
2006-03-17 22:05:00,0.81705,0.81721,0.817,0.81721,33600000.0
2006-03-17 22:10:00,0.81724,0.81745,0.81721,0.81736,60200000.0
2006-03-17 22:15:00,0.81732,0.81733,0.81699,0.81715,36800000.0
2006-03-17 22:20:00,0.81713,0.81726,0.81706,0.81712,48000000.0
2006-03-17 22:25:00,0.81713,0.81726,0.81675,0.81691,61200000.0
2006-03-17 22:30:00,0.81692,0.81713,0.81666,0.81708,49600000.0
2006-03-17 22:35:00,0.81714,0.81719,0.81687,0.81687,46400000.0
2006-03-17 22:40:00,0.81696,0.817,0.81684,0.8169,30800000.0
2006-03-17 22:45:00,0.81691,0.81712,0.81672,0.81705,41600000.0
2006-03-17 22:50:00,0.81698,0.81709,0.81693,0.81704,35200000.0
2006-03-17 22:55:00,0.81705,0.8172,0.81695,0.8172,49600000.0
2006-03-17 23:00:00,0.81721,0.81728,0.817,0.8172,41600000.0
2006-03-17 23:05:00,0.81727,0.81752,0.81727,0.81752,46400000.0
2006-03-17 23:10:00,0.81752,0.81752,0.81731,0.81731,20800000.0
2006-03-17 23:15:00,0.81737,0.81749,0.81737,0.81749,8000000.0
2006-03-17 23:20:00,0.81747,0.81751,0.81725,0.81737,36200000.0
2006-03-17 23:25:00,0.81738,0.81746,0.81738,0.81746,11200000.0
2006-03-17 23:30:00,0.81744,0.81745,0.8173,0.8174,25600000.0
2006-03-17 23:35:00,0.81737,0.81739,0.81718,0.81737,47400000.0
2006-03-17 23:40:00,0.81742,0.81751,0.81739,0.81751,22400000.0
2006-03-17 23:45:00,0.81752,0.81758,0.81653,0.81742,44600000.0
2006-03-17 23:50:00,0.81731,0.81743,0.81728,0.81739,32400000.0
2006-03-17 23:55:00,0.81747,0.81747,0.81718,0.81723,48000000.0
2006-03-20 00:00:00,0.81744,0.8197,0.81744,0.81957,49600000.0
2006-03-20 00:05:00,0.81942,0.81953,0.81704,0.81769,64000000.0
2006-03-20 00:10:00,0.81933,0.81967,0.81931,0.81962,33600000.0
2006-03-20 00:15:00,0.81962,0.81968,0.81926,0.81937,49600000.0
2006-03-20 00:20:00,0.81936,0.81942,0.8192,0.8192,26000000.0
2006-03-20 00:25:00,0.81921,0.81941,0.81921,0.81926,59200000.0
2006-03-20 00:30:00,0.81936,0.81936,0.81905,0.81922,54400000.0
2006-03-20 00:35:00,0.81926,0.81951,0.81896,0.81896,49600000.0
2006-03-20 00:40:00,0.81901,0.81909,0.81792,0.8186,45200000.0
2006-03-20 00:45:00,0.81859,0.81891,0.81859,0.81885,24000000.0
2006-03-20 00:50:00,0.81889,0.81889,0.81827,0.81833,62400000.0
2006-03-20 00:55:00,0.81851,0.81874,0.81836,0.81847,66600000.0
2006-03-20 01:00:00,0.81861,0.81876,0.81797,0.81806,64000000.0
2006-03-20 01:05:00,0.81828,0.81835,0.81705,0.81713,54800000.0
2006-03-20 01:10:00,0.81718,0.81736,0.81637,0.81652,53200000.0
2006-03-20 01:15:00,0.81647,0.81652,0.81536,0.81536,52800000.0
2006-03-20 01:20:00,0.81499,0.81499,0.81401,0.8142,65600000.0
2006-03-20 01:25:00,0.81407,0.81407,0.81338,0.81351,45200000.0
2006-03-20 01:30:00,0.81353,0.81376,0.81276,0.81374,61800000.0
2006-03-20 01:35:00,0.81371,0.81472,0.81322,0.81463,55200000.0
2006-03-20 01:40:00,0.81478,0.81507,0.81478,0.81482,63400000.0
2006-03-20 01:45:00,0.81477,0.81494,0.81472,0.81472,59600000.0
2006-03-20 01:50:00,0.81464,0.81533,0.8146,0.81509,59200000.0
2006-03-20 01:55:00,0.81505,0.81571,0.81505,0.81571,62400000.0
2006-03-20 02:00:00,0.81573,0.81584,0.81493,0.8152,52800000.0
2006-03-20 02:05:00,0.81522,0.8153,0.81499,0.81504,54400000.0
2006-03-20 02:10:00,0.81502,0.81526,0.81488,0.81495,44800000.0
2006-03-20 02:15:00,0.81496,0.81547,0.81495,0.81547,52800000.0
2006-03-20 02:20:00,0.81554,0.81554,0.81508,0.81536,54400000.0
2006-03-20 02:25:00,0.81534,0.81559,0.81524,0.81534,56400000.0
2006-03-20 02:30:00,0.81535,0.81535,0.81514,0.81517,22800000.0
2006-03-20 02:35:00,0.81503,0.81503,0.81444,0.81448,56000000.0
2006-03-20 02:40:00,0.81429,0.81429,0.81291,0.81335,58600000.0
2006-03-20 02:45:00,0.81348,0.81354,0.81318,0.81336,54400000.0
2006-03-20 02:50:00,0.81338,0.81341,0.81194,0.81194,54200000.0
2006-03-20 02:55:00,0.81176,0.81284,0.81141,0.81281,62800000.0
2006-03-20 03:00:00,0.81306,0.81384,0.81306,0.81369,57400000.0
2006-03-20 03:05:00,0.81368,0.81413,0.81365,0.81379,60800000.0
2006-03-20 03:10:00,0.8138,0.81412,0.8138,0.81389,55200000.0
2006-03-20 03:15:00,0.81388,0.81414,0.81376,0.81402,52800000.0
2006-03-20 03:20:00,0.81402,0.81414,0.81296,0.81296,55400000.0
2006-03-20 03:25:00,0.81271,0.81297,0.8124,0.81282,70400000.0
2006-03-20 03:30:00,0.8131,0.81321,0.81262,0.81264,56000000.0
2006-03-20 03:35:00,0.81255,0.81273,0.81236,0.81261,58600000.0
2006-03-20 03:40:00,0.81243,0.81252,0.81215,0.81218,49400000.0
2006-03-20 03:45:00,0.8122,0.81234,0.81215,0.81234,44800000.0
2006-03-20 03:50:00,0.81237,0.81245,0.81167,0.81231,63400000.0
2006-03-20 03:55:00,0.81234,0.81251,0.81217,0.81243,62200000.0
2006-03-20 04:00:00,0.81242,0.81242,0.81138,0.81209,49600000.0
2006-03-20 04:05:00,0.81212,0.81222,0.81187,0.81219,49000000.0
2006-03-20 04:10:00,0.8122,0.81231,0.81207,0.81229,56000000.0
2006-03-20 04:15:00,0.81231,0.81267,0.81211,0.81266,52800000.0
2006-03-20 04:20:00,0.81268,0.81268,0.81237,0.81253,62400000.0
2006-03-20 04:25:00,0.81265,0.81266,0.81246,0.8126,48400000.0
2006-03-20 04:30:00,0.81263,0.81269,0.81232,0.81251,46800000.0
2006-03-20 04:35:00,0.81245,0.81271,0.81227,0.81227,50000000.0
2006-03-20 04:40:00,0.81218,0.81225,0.81199,0.81219,48000000.0
2006-03-20 04:45:00,0.81217,0.81242,0.81207,0.81207,49600000.0
2006-03-20 04:50:00,0.81205,0.81231,0.81205,0.81214,64000000.0
2006-03-20 04:55:00,0.81216,0.81243,0.81132,0.81243,55400000.0
2006-03-20 05:00:00,0.81244,0.81244,0.81203,0.81203,65600000.0
2006-03-20 05:05:00,0.81208,0.81241,0.81192,0.8124,74000000.0
2006-03-20 05:10:00,0.81239,0.81272,0.81232,0.81265,56000000.0
2006-03-20 05:15:00,0.81266,0.81273,0.81239,0.8126,43200000.0
2006-03-20 05:20:00,0.81261,0.81318,0.81218,0.81313,60800000.0
2006-03-20 05:25:00,0.81323,0.81323,0.81276,0.81278,72400000.0
2006-03-20 05:30:00,0.81269,0.81273,0.81212,0.81214,32400000.0
2006-03-20 05:35:00,0.8121,0.81214,0.81197,0.81204,19200000.0
2006-03-20 05:40:00,0.81201,0.81211,0.81188,0.81205,43200000.0
2006-03-20 05:45:00,0.81214,0.81214,0.81191,0.81213,32800000.0
2006-03-20 05:50:00,0.81204,0.8121,0.81204,0.81208,13200000.0
2006-03-20 05:55:00,0.81207,0.81208,0.8119,0.81208,49600000.0
2006-03-20 06:00:00,0.81211,0.81217,0.8117,0.81175,51600000.0
2006-03-20 06:05:00,0.81168,0.81187,0.81156,0.81187,44800000.0
2006-03-20 06:10:00,0.81204,0.8123,0.81175,0.81179,60800000.0
2006-03-20 06:15:00,0.81178,0.81178,0.81139,0.81163,64800000.0
2006-03-20 06:20:00,0.81154,0.81174,0.81154,0.81174,24400000.0
2006-03-20 06:25:00,0.81219,0.81276,0.81207,0.81274,49600000.0
2006-03-20 06:30:00,0.81279,0.81304,0.81266,0.81304,32000000.0
2006-03-20 06:35:00,0.813,0.81329,0.81293,0.81329,59200000.0
2006-03-20 06:40:00,0.81325,0.8136,0.81317,0.81334,72000000.0
2006-03-20 06:45:00,0.81333,0.81342,0.81293,0.81306,58000000.0
2006-03-20 06:50:00,0.81305,0.8133,0.813,0.8133,46400000.0
2006-03-20 06:55:00,0.81336,0.81353,0.81308,0.81346,60800000.0
2006-03-20 07:00:00,0.81349,0.8142,0.81326,0.8142,48000000.0
2006-03-20 07:05:00,0.81417,0.81472,0.81417,0.81444,54400000.0
2006-03-20 07:10:00,0.81436,0.81442,0.81412,0.81421,49600000.0
2006-03-20 07:15:00,0.81417,0.8146,0.81411,0.81429,52800000.0
2006-03-20 07:20:00,0.81434,0.8149,0.81379,0.8149,64000000.0
2006-03-20 07:25:00,0.8149,0.8149,0.81475,0.81479,34000000.0
2006-03-20 07:30:00,0.81497,0.81497,0.81474,0.81478,24000000.0
2006-03-20 07:35:00,0.81481,0.81505,0.8148,0.81494,56400000.0
2006-03-20 07:40:00,0.81495,0.81519,0.81485,0.81493,73600000.0
2006-03-20 07:45:00,0.81503,0.81503,0.81486,0.81487,12800000.0
2006-03-20 07:50:00,0.81494,0.81567,0.81494,0.81556,53200000.0
2006-03-20 07:55:00,0.81546,0.81579,0.81525,0.81578,70400000.0
2006-03-20 08:00:00,0.81569,0.81569,0.81501,0.81513,59200000.0
2006-03-20 08:05:00,0.8152,0.8152,0.81483,0.81489,38400000.0
2006-03-20 08:10:00,0.8149,0.8149,0.81361,0.81383,56000000.0
2006-03-20 08:15:00,0.81391,0.81424,0.81389,0.81424,82600000.0
2006-03-20 08:20:00,0.81415,0.81423,0.81371,0.81381,94400000.0
2006-03-20 08:25:00,0.81382,0.81395,0.81261,0.81303,88000000.0
2006-03-20 08:30:00,0.81296,0.81325,0.81283,0.81293,94800000.0
2006-03-20 08:35:00,0.81289,0.81306,0.81257,0.81283,112000000.0
2006-03-20 08:40:00,0.81272,0.81272,0.81191,0.81191,83000000.0
2006-03-20 08:45:00,0.81171,0.81214,0.81164,0.81214,105000000.0
2006-03-20 08:50:00,0.81222,0.81279,0.81217,0.81236,159200000.0
2006-03-20 08:55:00,0.81234,0.81296,0.81224,0.81263,134400000.0
2006-03-20 09:00:00,0.81246,0.81282,0.81244,0.81261,144400000.0
2006-03-20 09:05:00,0.81256,0.8126,0.81175,0.81194,145800000.0
2006-03-20 09:10:00,0.8117,0.81186,0.81086,0.81177,86400000.0
2006-03-20 09:15:00,0.81155,0.81155,0.81085,0.81085,178000000.0
2006-03-20 09:20:00,0.81063,0.8108,0.80954,0.80973,172200000.0
2006-03-20 09:25:00,0.80983,0.81028,0.80899,0.80899,207400000.0
2006-03-20 09:30:00,0.80869,0.80942,0.80846,0.80885,145600000.0
2006-03-20 09:35:00,0.80912,0.80974,0.80907,0.80908,232800000.0
2006-03-20 09:40:00,0.80904,0.80999,0.80904,0.80998,160400000.0
2006-03-20 09:45:00,0.81012,0.81042,0.81004,0.81023,132000000.0
2006-03-20 09:50:00,0.81045,0.81047,0.80996,0.81023,278000000.0
2006-03-20 09:55:00,0.81021,0.81021,0.80891,0.81002,238000000.0
2006-03-20 10:00:00,0.81005,0.81052,0.80985,0.81052,266400000.0
2006-03-20 10:05:00,0.8105,0.81106,0.81032,0.81102,261000000.0
2006-03-20 10:10:00,0.81096,0.81096,0.80963,0.81008,214400000.0
2006-03-20 10:15:00,0.81007,0.8101,0.80967,0.80984,226000000.0
2006-03-20 10:20:00,0.80998,0.81,0.80915,0.80926,201000000.0
2006-03-20 10:25:00,0.80909,0.8091,0.80868,0.80873,371600000.0
2006-03-20 10:30:00,0.80859,0.8087,0.80847,0.80861,199800000.0
2006-03-20 10:35:00,0.80858,0.80872,0.80817,0.80841,101800000.0
2006-03-20 10:40:00,0.80846,0.80908,0.8084,0.80905,90600000.0
2006-03-20 10:45:00,0.80908,0.80966,0.80874,0.80966,111000000.0
2006-03-20 10:50:00,0.80975,0.80986,0.80931,0.8095,150400000.0
2006-03-20 10:55:00,0.80957,0.80959,0.80879,0.80879,195600000.0
2006-03-20 11:00:00,0.80861,0.80884,0.80842,0.80882,182600000.0
2006-03-20 11:05:00,0.80892,0.80893,0.80827,0.80844,126200000.0
2006-03-20 11:10:00,0.80841,0.80848,0.80814,0.80827,237400000.0
2006-03-20 11:15:00,0.80821,0.80843,0.80711,0.80711,62600000.0
2006-03-20 11:20:00,0.80707,0.80707,0.80566,0.80579,227800000.0
2006-03-20 11:25:00,0.80575,0.80652,0.80559,0.80626,171200000.0
2006-03-20 11:30:00,0.80631,0.80698,0.80623,0.80649,170600000.0
2006-03-20 11:35:00,0.80666,0.80666,0.80626,0.80656,205600000.0
2006-03-20 11:40:00,0.80654,0.80654,0.80613,0.80634,168400000.0
2006-03-20 11:45:00,0.80621,0.80669,0.80609,0.80669,172400000.0
2006-03-20 11:50:00,0.80681,0.80722,0.80646,0.80719,159200000.0
2006-03-20 11:55:00,0.80717,0.8072,0.80634,0.80644,238000000.0
2006-03-20 12:00:00,0.80633,0.80633,0.80585,0.80585,92600000.0
2006-03-20 12:05:00,0.80538,0.80538,0.80478,0.80518,93600000.0
2006-03-20 12:10:00,0.80528,0.80549,0.80506,0.8051,125600000.0
2006-03-20 12:15:00,0.80527,0.80537,0.80488,0.8053,205000000.0
2006-03-20 12:20:00,0.8055,0.80577,0.80533,0.80577,198200000.0
2006-03-20 12:25:00,0.80582,0.80614,0.80479,0.80479,251000000.0
2006-03-20 12:30:00,0.80548,0.80548,0.80446,0.80509,127400000.0
2006-03-20 12:35:00,0.80522,0.80531,0.80481,0.80481,164600000.0
2006-03-20 12:40:00,0.80497,0.80497,0.80459,0.8048,100800000.0
2006-03-20 12:45:00,0.80492,0.80514,0.8045,0.8045,159200000.0
2006-03-20 12:50:00,0.80462,0.80473,0.80402,0.80452,107200000.0
2006-03-20 12:55:00,0.80452,0.80464,0.80441,0.80464,118400000.0
2006-03-20 13:00:00,0.80477,0.80477,0.80444,0.80458,102400000.0
2006-03-20 13:05:00,0.80467,0.80479,0.8042,0.8042,133200000.0
2006-03-20 13:10:00,0.80403,0.80424,0.80402,0.80402,115200000.0
2006-03-20 13:15:00,0.80388,0.80408,0.80387,0.80408,244600000.0
2006-03-20 13:20:00,0.80432,0.80465,0.80403,0.80465,158800000.0
2006-03-20 13:25:00,0.80468,0.80519,0.80452,0.8051,190800000.0
2006-03-20 13:30:00,0.80488,0.80492,0.80441,0.80462,107600000.0
2006-03-20 13:35:00,0.80459,0.80481,0.80444,0.8048,122000000.0
2006-03-20 13:40:00,0.80477,0.80494,0.80474,0.80478,99200000.0
2006-03-20 13:45:00,0.80485,0.80643,0.80485,0.80628,112200000.0
2006-03-20 13:50:00,0.80638,0.80719,0.80638,0.80703,85800000.0
2006-03-20 13:55:00,0.80708,0.80755,0.80708,0.80737,164000000.0
2006-03-20 14:00:00,0.80724,0.80755,0.80718,0.80736,118800000.0
2006-03-20 14:05:00,0.80744,0.80795,0.80737,0.80773,123600000.0
2006-03-20 14:10:00,0.80769,0.80784,0.80747,0.80784,122000000.0
2006-03-20 14:15:00,0.80785,0.80787,0.80687,0.80721,110400000.0
2006-03-20 14:20:00,0.80702,0.80723,0.80685,0.80723,126000000.0
2006-03-20 14:25:00,0.80726,0.80748,0.80718,0.80748,100200000.0
2006-03-20 14:30:00,0.80765,0.80775,0.80746,0.80775,65600000.0
2006-03-20 14:35:00,0.80774,0.80799,0.80764,0.80798,73000000.0
2006-03-20 14:40:00,0.80795,0.80811,0.80781,0.80798,62200000.0
2006-03-20 14:45:00,0.80787,0.80788,0.8073,0.80739,57000000.0
2006-03-20 14:50:00,0.80737,0.80737,0.80712,0.80714,56400000.0
2006-03-20 14:55:00,0.80698,0.80698,0.8054,0.8054,58400000.0
2006-03-20 15:00:00,0.8054,0.80619,0.80499,0.80593,67200000.0
2006-03-20 15:05:00,0.80606,0.80663,0.80534,0.80663,70400000.0
2006-03-20 15:10:00,0.80655,0.80736,0.80655,0.80722,51200000.0
2006-03-20 15:15:00,0.80723,0.80723,0.80691,0.80717,63400000.0
2006-03-20 15:20:00,0.80723,0.80743,0.80672,0.80676,68800000.0
2006-03-20 15:25:00,0.80667,0.8068,0.80632,0.80649,65400000.0
2006-03-20 15:30:00,0.80649,0.80667,0.80626,0.80655,58400000.0
2006-03-20 15:35:00,0.80658,0.80673,0.8064,0.80649,67000000.0
2006-03-20 15:40:00,0.80658,0.80696,0.80656,0.80676,67200000.0
2006-03-20 15:45:00,0.80684,0.80725,0.80677,0.80725,72000000.0
2006-03-20 15:50:00,0.80745,0.80779,0.80699,0.80706,70400000.0
2006-03-20 15:55:00,0.80726,0.80726,0.80688,0.80717,70800000.0
2006-03-20 16:00:00,0.80729,0.80819,0.80727,0.80785,67600000.0
2006-03-20 16:05:00,0.80799,0.80814,0.80789,0.80811,72000000.0
2006-03-20 16:10:00,0.80807,0.80811,0.80777,0.80785,68800000.0
2006-03-20 16:15:00,0.808,0.8084,0.80712,0.80832,48000000.0
2006-03-20 16:20:00,0.80824,0.80834,0.80775,0.80775,69600000.0
2006-03-20 16:25:00,0.80782,0.8083,0.80768,0.80822,58000000.0
2006-03-20 16:30:00,0.80837,0.80919,0.80833,0.80869,62800000.0
2006-03-20 16:35:00,0.80876,0.80876,0.80705,0.80705,72400000.0
2006-03-20 16:40:00,0.80719,0.80765,0.80708,0.80711,70400000.0
2006-03-20 16:45:00,0.80696,0.8079,0.80686,0.80742,76800000.0
2006-03-20 16:50:00,0.80727,0.80751,0.80697,0.8073,57600000.0
2006-03-20 16:55:00,0.8073,0.80772,0.80662,0.80772,65600000.0
2006-03-20 17:00:00,0.80801,0.80807,0.80722,0.80734,65800000.0
2006-03-20 17:05:00,0.80755,0.80773,0.80644,0.80671,61800000.0
2006-03-20 17:10:00,0.80659,0.80695,0.80617,0.80681,64400000.0
2006-03-20 17:15:00,0.80689,0.80727,0.80656,0.80705,67600000.0
2006-03-20 17:20:00,0.80691,0.80692,0.8064,0.8069,68800000.0
2006-03-20 17:25:00,0.80687,0.80715,0.80668,0.80682,59200000.0
2006-03-20 17:30:00,0.80674,0.80696,0.80646,0.80662,68800000.0
2006-03-20 17:35:00,0.80652,0.80691,0.80608,0.80689,64400000.0
2006-03-20 17:40:00,0.80688,0.80688,0.80652,0.80667,62400000.0
2006-03-20 17:45:00,0.80662,0.80693,0.80651,0.80661,70400000.0
2006-03-20 17:50:00,0.80652,0.80653,0.80606,0.80606,62800000.0
2006-03-20 17:55:00,0.80615,0.80625,0.80478,0.80492,43200000.0
2006-03-20 18:00:00,0.80517,0.80543,0.80503,0.80532,60200000.0
2006-03-20 18:05:00,0.80532,0.80621,0.80531,0.80576,66600000.0
2006-03-20 18:10:00,0.80593,0.80624,0.80585,0.80599,59000000.0
2006-03-20 18:15:00,0.80624,0.80771,0.80624,0.80769,63800000.0
2006-03-20 18:20:00,0.80765,0.80765,0.8073,0.80746,64400000.0
2006-03-20 18:25:00,0.80754,0.80757,0.80723,0.80742,40000000.0
2006-03-20 18:30:00,0.80748,0.80748,0.80705,0.80709,68800000.0
2006-03-20 18:35:00,0.807,0.80724,0.80699,0.807,56000000.0
2006-03-20 18:40:00,0.80699,0.80774,0.80695,0.80726,70800000.0
2006-03-20 18:45:00,0.80726,0.80742,0.80722,0.80734,52800000.0
2006-03-20 18:50:00,0.80734,0.8074,0.80646,0.80728,57600000.0
2006-03-20 18:55:00,0.80737,0.80758,0.80716,0.80738,63400000.0
2006-03-20 19:00:00,0.80683,0.80683,0.80585,0.8059,65000000.0
2006-03-20 19:05:00,0.80579,0.80626,0.80575,0.80626,68200000.0
2006-03-20 19:10:00,0.80625,0.80682,0.80622,0.80664,46400000.0
2006-03-20 19:15:00,0.8067,0.80709,0.80595,0.80703,57600000.0
2006-03-20 19:20:00,0.807,0.80714,0.80685,0.80687,46400000.0
2006-03-20 19:25:00,0.80691,0.80695,0.8067,0.80674,55400000.0
2006-03-20 19:30:00,0.80667,0.80777,0.80629,0.80777,51200000.0
2006-03-20 19:35:00,0.80783,0.80858,0.80759,0.80841,60800000.0
2006-03-20 19:40:00,0.80841,0.80974,0.80838,0.80872,60800000.0
2006-03-20 19:45:00,0.80876,0.80934,0.80867,0.80921,52800000.0
2006-03-20 19:50:00,0.80935,0.80948,0.80893,0.80896,68800000.0
2006-03-20 19:55:00,0.80909,0.80913,0.80828,0.80828,67000000.0
2006-03-20 20:00:00,0.80843,0.80851,0.80843,0.80851,30400000.0
2006-03-20 20:05:00,0.80844,0.80868,0.80844,0.80868,43200000.0
2006-03-20 20:10:00,0.80865,0.80891,0.80858,0.80886,51200000.0
2006-03-20 20:15:00,0.80891,0.80891,0.80792,0.80792,70800000.0
2006-03-20 20:20:00,0.80775,0.80792,0.80758,0.80786,65400000.0
2006-03-20 20:25:00,0.80776,0.80781,0.80731,0.80774,48000000.0
2006-03-20 20:30:00,0.80767,0.80769,0.8069,0.8069,59400000.0
2006-03-20 20:35:00,0.80718,0.8076,0.80713,0.80753,39400000.0
2006-03-20 20:40:00,0.8076,0.80763,0.8073,0.80742,38400000.0
2006-03-20 20:45:00,0.80742,0.80767,0.80742,0.80764,54400000.0
2006-03-20 20:50:00,0.80766,0.8078,0.80758,0.80768,37800000.0
2006-03-20 20:55:00,0.80769,0.80771,0.80754,0.80759,51600000.0
2006-03-20 21:00:00,0.80765,0.80773,0.80744,0.80744,45800000.0
2006-03-20 21:05:00,0.80739,0.80769,0.80739,0.80759,64000000.0
2006-03-20 21:10:00,0.80775,0.80783,0.80714,0.80756,65200000.0
2006-03-20 21:15:00,0.80766,0.8078,0.80732,0.80778,41600000.0
2006-03-20 21:20:00,0.80784,0.80794,0.80773,0.80785,52800000.0
2006-03-20 21:25:00,0.80777,0.80787,0.80749,0.80787,24000000.0
2006-03-20 21:30:00,0.80793,0.8083,0.80788,0.80819,53800000.0
2006-03-20 21:35:00,0.80812,0.80812,0.80793,0.80797,36800000.0
2006-03-20 21:40:00,0.808,0.80807,0.80793,0.80797,20800000.0
2006-03-20 21:45:00,0.8079,0.808,0.80782,0.80791,50000000.0
2006-03-20 21:50:00,0.80794,0.80794,0.80758,0.80768,59200000.0
2006-03-20 21:55:00,0.80768,0.80789,0.80764,0.80771,58000000.0
2006-03-20 22:00:00,0.80762,0.80764,0.80757,0.80759,24000000.0
2006-03-20 22:05:00,0.80756,0.80756,0.80744,0.80752,20800000.0
2006-03-20 22:10:00,0.80755,0.80757,0.80732,0.80743,49600000.0
2006-03-20 22:15:00,0.80741,0.80745,0.80715,0.80745,21200000.0
2006-03-20 22:20:00,0.80741,0.80744,0.80725,0.8073,32000000.0
2006-03-20 22:25:00,0.80725,0.80737,0.80712,0.80727,48000000.0
2006-03-20 22:30:00,0.80729,0.80738,0.80704,0.80734,36800000.0
2006-03-20 22:35:00,0.80742,0.80742,0.80728,0.80733,24000000.0
2006-03-20 22:40:00,0.80733,0.80737,0.80732,0.80736,16000000.0
2006-03-20 22:45:00,0.80731,0.80736,0.80694,0.80736,14400000.0
2006-03-20 22:50:00,0.80731,0.80737,0.80718,0.80728,60800000.0
2006-03-20 22:55:00,0.8073,0.80738,0.80724,0.80729,33600000.0
2006-03-20 23:00:00,0.80722,0.80738,0.80702,0.80738,56400000.0
2006-03-20 23:05:00,0.80738,0.80738,0.80713,0.80715,32000000.0
2006-03-20 23:10:00,0.80719,0.80731,0.8071,0.80728,40800000.0
2006-03-20 23:15:00,0.80734,0.80742,0.80733,0.80739,11200000.0
2006-03-20 23:20:00,0.80732,0.80741,0.80731,0.80731,8000000.0
2006-03-20 23:25:00,0.8074,0.80751,0.80738,0.80751,24000000.0
2006-03-20 23:50:00,0.80753,0.8076,0.80748,0.80755,33600000.0
2006-03-20 23:55:00,0.80758,0.8078,0.80758,0.80767,36800000.0
2006-03-21 00:25:00,0.80782,0.80788,0.8049,0.80496,44200000.0
2006-03-21 00:30:00,0.80493,0.80561,0.80485,0.80561,27200000.0
2006-03-21 00:35:00,0.80553,0.80554,0.80534,0.80534,49600000.0
2006-03-21 00:40:00,0.80533,0.80535,0.80423,0.805,54400000.0
2006-03-21 00:45:00,0.80487,0.80503,0.80475,0.80498,49000000.0
2006-03-21 00:50:00,0.80498,0.80528,0.80495,0.80523,36800000.0
2006-03-21 00:55:00,0.80527,0.80534,0.80483,0.80496,67200000.0
2006-03-21 01:00:00,0.80498,0.80501,0.80453,0.80496,64400000.0
2006-03-21 01:05:00,0.80508,0.80535,0.80502,0.80532,55200000.0
2006-03-21 01:10:00,0.80526,0.80543,0.80513,0.80541,22400000.0
2006-03-21 01:15:00,0.80539,0.80544,0.80515,0.80515,40000000.0
2006-03-21 01:20:00,0.80522,0.80531,0.80509,0.80522,52200000.0
2006-03-21 01:25:00,0.80531,0.80576,0.80473,0.80473,33600000.0
2006-03-21 01:30:00,0.80488,0.80518,0.80478,0.80487,27200000.0
2006-03-21 01:35:00,0.80491,0.80504,0.80481,0.80504,33600000.0
2006-03-21 01:40:00,0.80499,0.80509,0.80442,0.80442,54400000.0
2006-03-21 01:45:00,0.80431,0.80472,0.80431,0.80472,59200000.0
2006-03-21 01:50:00,0.80482,0.80488,0.80455,0.80482,51200000.0
2006-03-21 01:55:00,0.80468,0.80486,0.80465,0.80479,28800000.0
2006-03-21 02:00:00,0.80475,0.80523,0.80442,0.80443,52800000.0
2006-03-21 02:05:00,0.8044,0.8047,0.80403,0.80465,53800000.0
2006-03-21 02:10:00,0.80465,0.80475,0.80291,0.80396,74000000.0
2006-03-21 02:15:00,0.80396,0.80437,0.80384,0.80437,64000000.0
2006-03-21 02:20:00,0.80432,0.80509,0.80429,0.80507,62400000.0
2006-03-21 02:25:00,0.80516,0.80654,0.80501,0.80653,65600000.0
2006-03-21 02:30:00,0.80656,0.80659,0.80645,0.80645,19200000.0
2006-03-21 02:35:00,0.80647,0.80677,0.80642,0.80677,51200000.0
2006-03-21 02:40:00,0.80706,0.80802,0.80697,0.80802,64400000.0
2006-03-21 02:45:00,0.80815,0.80824,0.80787,0.80813,52800000.0
2006-03-21 02:50:00,0.80807,0.80816,0.80778,0.80816,60800000.0
2006-03-21 02:55:00,0.80823,0.80836,0.80816,0.80818,47400000.0
2006-03-21 03:00:00,0.8082,0.80825,0.80806,0.80823,57600000.0
2006-03-21 03:05:00,0.80826,0.80837,0.80806,0.80829,60200000.0
2006-03-21 03:10:00,0.80817,0.80824,0.80765,0.80791,62400000.0
2006-03-21 03:15:00,0.80793,0.80889,0.80783,0.80881,52200000.0
2006-03-21 03:20:00,0.80881,0.80885,0.80848,0.80867,43200000.0
2006-03-21 03:25:00,0.80833,0.80833,0.80802,0.80804,29200000.0
2006-03-21 03:30:00,0.80826,0.80913,0.80806,0.80891,50000000.0
2006-03-21 03:35:00,0.80875,0.80904,0.80871,0.80885,48000000.0
2006-03-21 03:40:00,0.80865,0.80881,0.80856,0.80878,58000000.0
2006-03-21 03:45:00,0.80878,0.80924,0.80867,0.80921,49600000.0
2006-03-21 03:50:00,0.80906,0.80925,0.80797,0.80869,64000000.0
2006-03-21 03:55:00,0.80862,0.80869,0.80854,0.80866,27200000.0
2006-03-21 04:00:00,0.80868,0.80873,0.80775,0.80868,19200000.0
2006-03-21 04:05:00,0.80875,0.80909,0.8083,0.8085,46800000.0
2006-03-21 04:10:00,0.80863,0.80906,0.80848,0.80899,50000000.0
2006-03-21 04:15:00,0.80899,0.8091,0.80885,0.80887,53200000.0
2006-03-21 04:20:00,0.80873,0.80912,0.80871,0.80909,49600000.0
2006-03-21 04:25:00,0.80905,0.80963,0.80899,0.80951,71400000.0
2006-03-21 04:30:00,0.80959,0.80968,0.80948,0.80954,61200000.0
2006-03-21 04:35:00,0.80957,0.80968,0.80955,0.80967,41600000.0
2006-03-21 04:40:00,0.80971,0.81003,0.80968,0.81003,50000000.0
2006-03-21 04:45:00,0.80997,0.81026,0.80976,0.8098,67200000.0
2006-03-21 04:50:00,0.80981,0.8104,0.80981,0.81025,63400000.0
2006-03-21 04:55:00,0.8103,0.81057,0.8094,0.81057,56000000.0
2006-03-21 05:00:00,0.8106,0.81111,0.81051,0.811,65600000.0
2006-03-21 05:05:00,0.81103,0.81173,0.81087,0.81119,73600000.0
2006-03-21 05:10:00,0.81117,0.81136,0.81113,0.81114,57600000.0
2006-03-21 05:15:00,0.81097,0.81109,0.81069,0.81109,42600000.0
2006-03-21 05:20:00,0.8112,0.81126,0.81078,0.81094,64000000.0
2006-03-21 05:25:00,0.81093,0.81093,0.8104,0.81063,97000000.0
2006-03-21 05:30:00,0.81062,0.81065,0.81018,0.81033,46400000.0
2006-03-21 05:35:00,0.81046,0.81061,0.81039,0.81057,42600000.0
2006-03-21 05:40:00,0.81057,0.81082,0.81052,0.81082,43200000.0
2006-03-21 05:45:00,0.81071,0.81088,0.81055,0.81069,43200000.0
2006-03-21 05:50:00,0.81074,0.81088,0.81065,0.81088,29800000.0
2006-03-21 05:55:00,0.81091,0.81112,0.81085,0.81112,51600000.0
2006-03-21 06:00:00,0.81119,0.81149,0.81103,0.81149,51200000.0
2006-03-21 06:05:00,0.81145,0.81173,0.81139,0.81152,55400000.0
2006-03-21 06:10:00,0.81149,0.81154,0.81096,0.81105,60200000.0
2006-03-21 06:15:00,0.81111,0.81149,0.8111,0.81149,60800000.0
2006-03-21 06:20:00,0.81149,0.81152,0.81111,0.81127,41600000.0
2006-03-21 06:25:00,0.81134,0.8117,0.81081,0.81148,46400000.0
2006-03-21 06:30:00,0.81149,0.81221,0.81149,0.81221,43200000.0
2006-03-21 06:35:00,0.81215,0.81215,0.81143,0.81143,46200000.0
2006-03-21 06:40:00,0.81138,0.81145,0.81007,0.81054,72000000.0
2006-03-21 06:45:00,0.81049,0.81063,0.81031,0.81046,57000000.0
2006-03-21 06:50:00,0.81041,0.81055,0.81041,0.81054,44800000.0
2006-03-21 06:55:00,0.81082,0.81082,0.8101,0.81019,61600000.0
2006-03-21 07:00:00,0.8102,0.81044,0.80969,0.81035,33600000.0
2006-03-21 07:05:00,0.8101,0.81029,0.8101,0.81023,43200000.0
2006-03-21 07:10:00,0.81022,0.81022,0.80981,0.80983,64000000.0
2006-03-21 07:15:00,0.80984,0.80994,0.80977,0.80985,53200000.0
2006-03-21 07:20:00,0.80988,0.8105,0.80951,0.81011,51600000.0
2006-03-21 07:25:00,0.8101,0.81018,0.80988,0.80994,64400000.0
2006-03-21 07:30:00,0.81,0.81,0.80992,0.81,20800000.0
2006-03-21 07:35:00,0.81005,0.81048,0.80997,0.81043,61200000.0
2006-03-21 07:40:00,0.81037,0.81047,0.81017,0.81045,61200000.0
2006-03-21 07:45:00,0.81036,0.81036,0.81005,0.81005,24400000.0
2006-03-21 07:50:00,0.81015,0.81026,0.81005,0.81018,41600000.0
2006-03-21 07:55:00,0.81019,0.81021,0.80995,0.81004,45800000.0
2006-03-21 08:00:00,0.81021,0.81072,0.81021,0.81072,59200000.0
2006-03-21 08:05:00,0.81069,0.81084,0.81056,0.81078,62400000.0
2006-03-21 08:10:00,0.81077,0.81107,0.81041,0.81107,95200000.0
2006-03-21 08:15:00,0.81109,0.81125,0.81095,0.81113,42000000.0
2006-03-21 08:20:00,0.81106,0.81153,0.81098,0.81118,94400000.0
2006-03-21 08:25:00,0.81155,0.81156,0.81088,0.81117,88000000.0
2006-03-21 08:30:00,0.81107,0.8115,0.81089,0.81139,94600000.0
2006-03-21 08:35:00,0.81131,0.81143,0.81105,0.81105,112400000.0
2006-03-21 08:40:00,0.811,0.81128,0.81079,0.8112,83600000.0
2006-03-21 08:45:00,0.81097,0.81114,0.81079,0.81094,106000000.0
2006-03-21 08:50:00,0.811,0.8114,0.81084,0.81133,158800000.0
2006-03-21 08:55:00,0.81105,0.81124,0.81081,0.81124,134400000.0
2006-03-21 09:00:00,0.81121,0.81126,0.81081,0.81099,146000000.0
2006-03-21 09:05:00,0.81086,0.81122,0.81052,0.8112,145600000.0
2006-03-21 09:10:00,0.81117,0.81123,0.80999,0.81091,86200000.0
2006-03-21 09:15:00,0.811,0.81122,0.81085,0.81104,177400000.0
2006-03-21 09:20:00,0.81096,0.81102,0.81046,0.81076,172600000.0
2006-03-21 09:25:00,0.81078,0.81082,0.81017,0.81044,208000000.0
2006-03-21 09:30:00,0.81035,0.81035,0.8092,0.80933,144800000.0
2006-03-21 09:35:00,0.80911,0.80911,0.80807,0.80816,231400000.0
2006-03-21 09:40:00,0.80811,0.80816,0.80794,0.80802,157800000.0
2006-03-21 09:45:00,0.80808,0.80835,0.80799,0.80799,131200000.0
2006-03-21 09:50:00,0.80805,0.80809,0.80735,0.80742,226400000.0
2006-03-21 09:55:00,0.80739,0.8075,0.80583,0.80655,236200000.0
2006-03-21 10:00:00,0.80681,0.80707,0.8066,0.80668,267200000.0
2006-03-21 10:05:00,0.80658,0.80667,0.80551,0.80587,258600000.0
2006-03-21 10:10:00,0.80598,0.80623,0.80505,0.80581,212600000.0
2006-03-21 10:15:00,0.80574,0.80605,0.80521,0.80531,227600000.0
2006-03-21 10:20:00,0.80535,0.80545,0.80498,0.80519,200400000.0
2006-03-21 10:25:00,0.8051,0.8051,0.80447,0.80486,370800000.0
2006-03-21 10:30:00,0.80494,0.80515,0.80486,0.80487,200000000.0
2006-03-21 10:35:00,0.8047,0.80516,0.80463,0.80516,110400000.0
2006-03-21 10:40:00,0.80512,0.80512,0.80458,0.80487,89600000.0
2006-03-21 10:45:00,0.80468,0.805,0.80464,0.805,145400000.0
2006-03-21 10:50:00,0.80493,0.80494,0.80393,0.80473,149800000.0
2006-03-21 10:55:00,0.80475,0.80492,0.80445,0.80491,196200000.0
2006-03-21 11:00:00,0.80484,0.80488,0.80461,0.80482,196800000.0
2006-03-21 11:05:00,0.80464,0.80486,0.80424,0.80426,160400000.0
2006-03-21 11:10:00,0.80416,0.80477,0.80399,0.80477,238400000.0
2006-03-21 11:15:00,0.80473,0.80473,0.80403,0.80454,62400000.0
2006-03-21 11:20:00,0.80478,0.80497,0.8046,0.80468,230000000.0
2006-03-21 11:25:00,0.80467,0.80467,0.80418,0.80437,171600000.0
2006-03-21 11:30:00,0.80452,0.80485,0.80443,0.80481,172000000.0
2006-03-21 11:35:00,0.80478,0.80589,0.80462,0.80589,206200000.0
2006-03-21 11:40:00,0.80605,0.80652,0.80605,0.80613,168400000.0
2006-03-21 11:45:00,0.80619,0.8063,0.80609,0.80609,172800000.0
2006-03-21 11:50:00,0.80607,0.80607,0.80563,0.80583,133600000.0
2006-03-21 11:55:00,0.80588,0.80674,0.80579,0.80668,240000000.0
2006-03-21 12:00:00,0.80649,0.80668,0.80588,0.80618,142800000.0
2006-03-21 12:05:00,0.80616,0.80705,0.80616,0.80667,82000000.0
2006-03-21 12:10:00,0.80673,0.80742,0.80665,0.8073,125200000.0
2006-03-21 12:15:00,0.80738,0.80805,0.80721,0.80805,205800000.0
2006-03-21 12:20:00,0.80817,0.80857,0.80792,0.80792,198600000.0
2006-03-21 12:25:00,0.80788,0.80796,0.80631,0.8067,225800000.0
2006-03-21 12:30:00,0.80778,0.80815,0.80689,0.80814,179000000.0
2006-03-21 12:35:00,0.80813,0.8085,0.80784,0.80784,164000000.0
2006-03-21 12:40:00,0.80771,0.80771,0.80727,0.80737,86800000.0
2006-03-21 12:45:00,0.80722,0.80722,0.80621,0.80621,162800000.0
2006-03-21 12:50:00,0.80649,0.80679,0.80587,0.80668,106600000.0
2006-03-21 12:55:00,0.80694,0.80724,0.80693,0.80724,106600000.0
2006-03-21 13:00:00,0.80716,0.80763,0.80706,0.80756,101200000.0
2006-03-21 13:05:00,0.80729,0.80731,0.80692,0.80731,132800000.0
2006-03-21 13:10:00,0.80729,0.80767,0.80728,0.80762,124400000.0
2006-03-21 13:15:00,0.80768,0.8078,0.80758,0.80763,178200000.0
2006-03-21 13:20:00,0.80763,0.80782,0.80735,0.80773,145400000.0
2006-03-21 13:25:00,0.80762,0.80804,0.80762,0.80804,160800000.0
2006-03-21 13:30:00,0.80804,0.80857,0.8077,0.80805,107200000.0
2006-03-21 13:35:00,0.80808,0.80838,0.80757,0.80771,137600000.0
2006-03-21 13:40:00,0.80781,0.80802,0.80773,0.80787,157200000.0
2006-03-21 13:45:00,0.80802,0.80847,0.80802,0.80847,112400000.0
2006-03-21 13:50:00,0.80837,0.80841,0.80812,0.80812,36800000.0
2006-03-21 13:55:00,0.80813,0.80813,0.80752,0.8078,163600000.0
2006-03-21 14:00:00,0.80783,0.80783,0.80728,0.80749,120400000.0
2006-03-21 14:05:00,0.80751,0.80754,0.80723,0.80723,123200000.0
2006-03-21 14:10:00,0.80725,0.80782,0.80716,0.80771,121600000.0
2006-03-21 14:15:00,0.80771,0.8079,0.80756,0.80767,77200000.0
2006-03-21 14:20:00,0.80772,0.80784,0.80752,0.80776,123600000.0
2006-03-21 14:25:00,0.80768,0.80768,0.80735,0.80735,101200000.0
2006-03-21 14:30:00,0.80731,0.80781,0.80731,0.80756,66000000.0
2006-03-21 14:35:00,0.80753,0.80769,0.80722,0.80734,73600000.0
2006-03-21 14:40:00,0.80732,0.80749,0.80715,0.80727,63200000.0
2006-03-21 14:45:00,0.80728,0.80775,0.80721,0.80756,57000000.0
2006-03-21 14:50:00,0.80752,0.80766,0.80725,0.80725,40000000.0
2006-03-21 14:55:00,0.80704,0.80708,0.80663,0.80687,46200000.0
2006-03-21 15:00:00,0.80688,0.80704,0.80595,0.80689,55400000.0
2006-03-21 15:05:00,0.807,0.80718,0.80615,0.80693,58000000.0
2006-03-21 15:10:00,0.80682,0.80701,0.80662,0.80701,50600000.0
2006-03-21 15:15:00,0.80704,0.80713,0.80684,0.80692,51200000.0
2006-03-21 15:20:00,0.80681,0.807,0.80639,0.807,68800000.0
2006-03-21 15:25:00,0.80704,0.8072,0.80646,0.80674,72000000.0
2006-03-21 15:30:00,0.8063,0.80742,0.8063,0.80732,64000000.0
2006-03-21 15:35:00,0.80724,0.80768,0.80719,0.80768,67000000.0
2006-03-21 15:40:00,0.80778,0.80919,0.80773,0.80903,67200000.0
2006-03-21 15:45:00,0.80881,0.80909,0.80866,0.80887,72400000.0
2006-03-21 15:50:00,0.80897,0.80979,0.80886,0.80936,70200000.0
2006-03-21 15:55:00,0.80943,0.80957,0.80891,0.80932,70400000.0
2006-03-21 16:00:00,0.80923,0.80923,0.80815,0.80892,67200000.0
2006-03-21 16:05:00,0.80916,0.80945,0.80896,0.80939,72400000.0
2006-03-21 16:10:00,0.80921,0.80963,0.80921,0.80953,68800000.0
2006-03-21 16:15:00,0.8097,0.81009,0.80912,0.80992,62800000.0
2006-03-21 16:20:00,0.81008,0.81016,0.80969,0.80983,69200000.0
2006-03-21 16:25:00,0.8098,0.81022,0.80969,0.81022,57600000.0
2006-03-21 16:30:00,0.81012,0.81035,0.80982,0.81034,62400000.0
2006-03-21 16:35:00,0.81024,0.81049,0.80976,0.81035,72000000.0
2006-03-21 16:40:00,0.81035,0.81101,0.81003,0.81101,70400000.0
2006-03-21 16:45:00,0.81099,0.81136,0.8105,0.81071,76800000.0
2006-03-21 16:50:00,0.81067,0.81091,0.81027,0.81071,57600000.0
2006-03-21 16:55:00,0.81066,0.81179,0.81066,0.81179,65600000.0
2006-03-21 17:00:00,0.81182,0.81214,0.81168,0.81195,65600000.0
2006-03-21 17:05:00,0.81179,0.81243,0.81179,0.81219,62400000.0
2006-03-21 17:10:00,0.81241,0.8125,0.81141,0.81146,65600000.0
2006-03-21 17:15:00,0.81144,0.81144,0.81079,0.81106,66000000.0
2006-03-21 17:20:00,0.81134,0.81156,0.81099,0.81114,68200000.0
2006-03-21 17:25:00,0.81105,0.81105,0.81033,0.81039,58600000.0
2006-03-21 17:30:00,0.81038,0.81063,0.81004,0.81011,68800000.0
2006-03-21 17:35:00,0.81031,0.81045,0.81006,0.81018,64000000.0
2006-03-21 17:40:00,0.8101,0.8101,0.80968,0.80987,61800000.0
2006-03-21 17:45:00,0.80993,0.81027,0.80993,0.81014,70400000.0
2006-03-21 17:50:00,0.81013,0.81068,0.81013,0.81043,61800000.0
2006-03-21 17:55:00,0.81024,0.8103,0.80965,0.80979,60800000.0
2006-03-21 18:00:00,0.80989,0.81006,0.80967,0.80997,60800000.0
2006-03-21 18:05:00,0.80991,0.80992,0.80967,0.80978,66600000.0
2006-03-21 18:10:00,0.80968,0.81001,0.80916,0.80984,59200000.0
2006-03-21 18:15:00,0.80968,0.81036,0.80963,0.81036,64400000.0
2006-03-21 18:20:00,0.81013,0.81018,0.80975,0.81018,65400000.0
2006-03-21 18:25:00,0.81027,0.81029,0.8089,0.81003,58000000.0
2006-03-21 18:30:00,0.81003,0.81056,0.80992,0.8104,68800000.0
2006-03-21 18:35:00,0.81035,0.81066,0.81033,0.81066,56000000.0
2006-03-21 18:40:00,0.8109,0.81118,0.81073,0.81111,71800000.0
2006-03-21 18:45:00,0.8111,0.81125,0.81002,0.81004,52200000.0
2006-03-21 18:50:00,0.81003,0.81051,0.80903,0.81029,75200000.0
2006-03-21 18:55:00,0.81029,0.81086,0.81015,0.81086,64000000.0
2006-03-21 19:00:00,0.81097,0.81115,0.8108,0.81115,66000000.0
2006-03-21 19:05:00,0.81126,0.81126,0.81091,0.81115,68800000.0
2006-03-21 19:10:00,0.81112,0.81112,0.81015,0.81019,46200000.0
2006-03-21 19:15:00,0.81032,0.81036,0.80918,0.81008,57600000.0
2006-03-21 19:20:00,0.81,0.81096,0.80981,0.81086,57600000.0
2006-03-21 19:25:00,0.81085,0.81099,0.81046,0.81056,56400000.0
2006-03-21 19:30:00,0.81054,0.81068,0.81031,0.81035,72000000.0
2006-03-21 19:35:00,0.81029,0.81133,0.81029,0.81092,61200000.0
2006-03-21 19:40:00,0.8107,0.8107,0.81024,0.8105,60200000.0
2006-03-21 19:45:00,0.81059,0.81089,0.81029,0.81066,70400000.0
2006-03-21 19:50:00,0.81058,0.81096,0.81038,0.81088,61200000.0
2006-03-21 19:55:00,0.81097,0.81123,0.81027,0.8111,57600000.0
2006-03-21 20:00:00,0.81104,0.81104,0.81034,0.81068,59200000.0
2006-03-21 20:05:00,0.81063,0.81071,0.81047,0.81062,56000000.0
2006-03-21 20:10:00,0.81059,0.81065,0.81043,0.81055,59200000.0
2006-03-21 20:15:00,0.81062,0.81067,0.81045,0.81056,52800000.0
2006-03-21 20:20:00,0.81059,0.81086,0.81058,0.81063,53200000.0
2006-03-21 20:25:00,0.81052,0.81058,0.81032,0.81032,35200000.0
2006-03-21 20:30:00,0.81029,0.81035,0.80988,0.80988,59200000.0
2006-03-21 20:35:00,0.81023,0.81082,0.81017,0.81057,59200000.0
2006-03-21 20:40:00,0.81066,0.81072,0.81049,0.81065,48000000.0
2006-03-21 20:45:00,0.81055,0.81064,0.81042,0.81053,57600000.0
2006-03-21 20:50:00,0.81053,0.8107,0.81049,0.81064,48000000.0
2006-03-21 20:55:00,0.81065,0.81074,0.81056,0.81057,53600000.0
2006-03-21 21:00:00,0.81058,0.81097,0.81055,0.81087,59200000.0
2006-03-21 21:05:00,0.81085,0.81099,0.81077,0.81077,40400000.0
2006-03-21 21:10:00,0.81084,0.81092,0.81019,0.8105,48400000.0
2006-03-21 21:15:00,0.81056,0.81063,0.8103,0.81046,39400000.0
2006-03-21 21:20:00,0.81038,0.81043,0.81023,0.81043,34000000.0
2006-03-21 21:25:00,0.81028,0.81059,0.81018,0.81059,32400000.0
2006-03-21 21:30:00,0.81053,0.81055,0.81036,0.81044,29200000.0
2006-03-21 21:35:00,0.81051,0.81064,0.81036,0.81057,43200000.0
2006-03-21 21:40:00,0.81054,0.81062,0.81046,0.81048,33600000.0
2006-03-21 21:45:00,0.81049,0.81059,0.81041,0.81056,36800000.0
2006-03-21 21:50:00,0.81062,0.81062,0.81035,0.81043,41600000.0
2006-03-21 21:55:00,0.81042,0.81042,0.80999,0.81003,33600000.0
2006-03-21 22:00:00,0.80994,0.81012,0.80994,0.81012,46800000.0
2006-03-21 22:05:00,0.81011,0.81012,0.80996,0.81008,20800000.0
2006-03-21 22:10:00,0.81001,0.81031,0.81001,0.81025,43600000.0
2006-03-21 22:15:00,0.8103,0.81036,0.81026,0.81036,24000000.0
2006-03-21 22:20:00,0.81035,0.81062,0.81035,0.81045,35600000.0
2006-03-21 22:25:00,0.81041,0.81056,0.81037,0.81056,48400000.0
2006-03-21 22:30:00,0.81056,0.8106,0.81046,0.81056,21200000.0
2006-03-21 22:35:00,0.81048,0.81061,0.81044,0.81061,36800000.0
2006-03-21 22:40:00,0.81047,0.81059,0.81037,0.81057,19200000.0
2006-03-21 22:45:00,0.81048,0.81062,0.81021,0.81062,37200000.0
2006-03-21 22:50:00,0.81069,0.81074,0.81055,0.81068,41000000.0
2006-03-21 22:55:00,0.81074,0.81095,0.81073,0.81092,54400000.0
2006-03-21 23:00:00,0.8109,0.81096,0.8107,0.81092,30400000.0
2006-03-21 23:05:00,0.81087,0.81087,0.81064,0.81083,36200000.0
2006-03-21 23:10:00,0.81094,0.81094,0.81071,0.81092,49600000.0
2006-03-21 23:15:00,0.8109,0.81118,0.80996,0.81067,38400000.0
2006-03-21 23:20:00,0.81057,0.81062,0.81043,0.81057,46400000.0
2006-03-21 23:25:00,0.81043,0.81044,0.81036,0.81044,24000000.0
2006-03-21 23:30:00,0.81046,0.81059,0.81042,0.81058,52200000.0
2006-03-21 23:35:00,0.8106,0.81068,0.81047,0.8106,48000000.0
2006-03-21 23:40:00,0.8106,0.8106,0.81024,0.81048,33600000.0
2006-03-21 23:45:00,0.81048,0.8105,0.8093,0.8104,35600000.0
2006-03-21 23:50:00,0.81049,0.81052,0.81041,0.81049,11600000.0
2006-03-21 23:55:00,0.81038,0.81038,0.81031,0.81032,12800000.0
2006-03-22 00:25:00,0.81029,0.81075,0.81009,0.81072,22400000.0
2006-03-22 00:30:00,0.81088,0.81157,0.81088,0.8113,18000000.0
2006-03-22 00:35:00,0.81129,0.81162,0.81129,0.8114,38800000.0
2006-03-22 00:40:00,0.81159,0.81215,0.81049,0.81125,40400000.0
2006-03-22 00:45:00,0.81116,0.81152,0.81097,0.81109,62400000.0
2006-03-22 00:50:00,0.81103,0.81134,0.81082,0.81128,62400000.0
2006-03-22 00:55:00,0.81127,0.81165,0.81095,0.81129,67200000.0
2006-03-22 01:00:00,0.81138,0.81147,0.81082,0.8109,64000000.0
2006-03-22 01:05:00,0.81097,0.81105,0.8108,0.81089,36200000.0
2006-03-22 01:10:00,0.81068,0.81085,0.81001,0.81075,53200000.0
2006-03-22 01:15:00,0.81098,0.81138,0.81053,0.81138,40000000.0
2006-03-22 01:20:00,0.8115,0.81184,0.81077,0.81123,65600000.0
2006-03-22 01:25:00,0.8112,0.8112,0.81074,0.81086,43600000.0
2006-03-22 01:30:00,0.81081,0.81094,0.80998,0.81086,52800000.0
2006-03-22 01:35:00,0.81076,0.81132,0.80977,0.81132,54400000.0
2006-03-22 01:40:00,0.81142,0.81151,0.81101,0.81144,54200000.0
2006-03-22 01:45:00,0.81133,0.81137,0.81103,0.81112,76600000.0
2006-03-22 01:50:00,0.811,0.81124,0.811,0.8112,35200000.0
2006-03-22 01:55:00,0.81114,0.81116,0.8106,0.81085,62400000.0
2006-03-22 02:00:00,0.81086,0.81137,0.81086,0.81136,30400000.0
2006-03-22 02:05:00,0.81143,0.81159,0.81102,0.81159,67600000.0
2006-03-22 02:10:00,0.81162,0.81174,0.81144,0.81146,60800000.0
2006-03-22 02:15:00,0.81148,0.81156,0.81122,0.81145,63400000.0
2006-03-22 02:20:00,0.81165,0.81205,0.81157,0.81193,60800000.0
2006-03-22 02:25:00,0.81177,0.81196,0.81162,0.81165,60200000.0
2006-03-22 02:30:00,0.81172,0.81174,0.81118,0.81122,48000000.0
2006-03-22 02:35:00,0.81106,0.81128,0.81096,0.81105,44800000.0
2006-03-22 02:40:00,0.811,0.811,0.81007,0.81007,58000000.0
2006-03-22 02:45:00,0.80999,0.80999,0.80918,0.80935,60200000.0
2006-03-22 02:50:00,0.80935,0.80935,0.80766,0.80766,53800000.0
2006-03-22 02:55:00,0.80784,0.80835,0.80775,0.80806,62400000.0
2006-03-22 03:00:00,0.80821,0.80874,0.80808,0.80874,57000000.0
2006-03-22 03:05:00,0.80866,0.80866,0.80817,0.80837,60200000.0
2006-03-22 03:10:00,0.8083,0.80841,0.80809,0.80809,58600000.0
2006-03-22 03:15:00,0.80805,0.80862,0.808,0.80849,52800000.0
2006-03-22 03:20:00,0.80842,0.80883,0.80835,0.8087,56400000.0
2006-03-22 03:25:00,0.80856,0.80868,0.80823,0.80823,66600000.0
2006-03-22 03:30:00,0.80825,0.80928,0.80804,0.80928,56000000.0
2006-03-22 03:35:00,0.80907,0.80954,0.80907,0.80934,59600000.0
2006-03-22 03:40:00,0.80916,0.80916,0.80796,0.80844,57600000.0
2006-03-22 03:45:00,0.80841,0.80846,0.8082,0.80824,54800000.0
2006-03-22 03:50:00,0.80813,0.8084,0.80768,0.8084,28800000.0
2006-03-22 03:55:00,0.80855,0.80878,0.80841,0.80851,56000000.0
2006-03-22 04:00:00,0.80864,0.80864,0.80766,0.80857,22400000.0
2006-03-22 04:05:00,0.80857,0.80859,0.80845,0.80845,11200000.0
2006-03-22 04:10:00,0.80834,0.80841,0.80805,0.80815,36800000.0
2006-03-22 04:15:00,0.80809,0.80834,0.80785,0.80822,67600000.0
2006-03-22 04:20:00,0.80819,0.80819,0.80743,0.80781,62400000.0
2006-03-22 04:25:00,0.80778,0.80809,0.80758,0.80762,71400000.0
2006-03-22 04:30:00,0.80774,0.80774,0.8075,0.80769,57600000.0
2006-03-22 04:35:00,0.80766,0.80766,0.80725,0.80725,38800000.0
2006-03-22 04:40:00,0.80729,0.80746,0.807,0.80742,48400000.0
2006-03-22 04:45:00,0.80738,0.80744,0.80702,0.80702,67200000.0
2006-03-22 04:50:00,0.80688,0.80698,0.80652,0.80676,62800000.0
2006-03-22 04:55:00,0.80695,0.80721,0.80681,0.80711,44800000.0
2006-03-22 05:00:00,0.80723,0.80752,0.8071,0.8075,65600000.0
2006-03-22 05:05:00,0.8076,0.80774,0.80703,0.8071,68800000.0
2006-03-22 05:10:00,0.80692,0.8071,0.80674,0.80696,52200000.0
2006-03-22 05:15:00,0.80704,0.80716,0.80685,0.80712,23200000.0
2006-03-22 05:25:00,0.80715,0.80732,0.80711,0.80727,22400000.0
2006-03-22 05:30:00,0.80731,0.80737,0.80701,0.80702,38400000.0
2006-03-22 05:35:00,0.8069,0.80754,0.80678,0.80753,54400000.0
2006-03-22 05:40:00,0.80757,0.80783,0.80748,0.8076,35200000.0
2006-03-22 05:45:00,0.8076,0.80766,0.80695,0.80715,53800000.0
2006-03-22 05:50:00,0.80707,0.80716,0.8053,0.8053,44800000.0
2006-03-22 05:55:00,0.80529,0.80594,0.80518,0.80546,60800000.0
2006-03-22 06:00:00,0.80541,0.80541,0.80499,0.80538,51600000.0
2006-03-22 06:05:00,0.80558,0.80558,0.80509,0.80548,56000000.0
2006-03-22 06:10:00,0.80542,0.80545,0.80508,0.80516,43200000.0
2006-03-22 06:15:00,0.80543,0.80588,0.80543,0.80554,61600000.0
2006-03-22 06:20:00,0.80554,0.80557,0.80517,0.80554,49000000.0
2006-03-22 06:25:00,0.80556,0.80556,0.80496,0.80497,53800000.0
2006-03-22 06:30:00,0.80507,0.80507,0.80466,0.80478,59600000.0
2006-03-22 06:35:00,0.80472,0.80472,0.80439,0.80441,48000000.0
2006-03-22 06:40:00,0.80442,0.80507,0.80442,0.8049,71400000.0
2006-03-22 06:45:00,0.80488,0.80519,0.80482,0.80499,57600000.0
2006-03-22 06:50:00,0.80502,0.80589,0.80499,0.80587,57600000.0
2006-03-22 06:55:00,0.8058,0.80611,0.8056,0.80605,61200000.0
2006-03-22 07:00:00,0.80613,0.80626,0.80495,0.80575,61200000.0
2006-03-22 07:05:00,0.80571,0.80582,0.80538,0.80567,65600000.0
2006-03-22 07:10:00,0.80572,0.80581,0.80546,0.80581,64000000.0
2006-03-22 07:15:00,0.80591,0.80597,0.80553,0.80559,52200000.0
2006-03-22 07:20:00,0.80557,0.80574,0.80454,0.80527,62800000.0
2006-03-22 07:25:00,0.80535,0.80546,0.80474,0.80474,45800000.0
2006-03-22 07:30:00,0.80499,0.80499,0.80463,0.80471,56000000.0
2006-03-22 07:35:00,0.80481,0.80618,0.80481,0.80593,74000000.0
2006-03-22 07:40:00,0.80611,0.80611,0.80542,0.80581,73000000.0
2006-03-22 07:45:00,0.80588,0.80723,0.80574,0.80713,89000000.0
2006-03-22 07:50:00,0.80709,0.80753,0.8069,0.80746,68600000.0
2006-03-22 07:55:00,0.80734,0.8076,0.80714,0.80746,69800000.0
2006-03-22 08:00:00,0.80748,0.80793,0.80743,0.80793,35200000.0
2006-03-22 08:05:00,0.8079,0.80795,0.80774,0.8079,75600000.0
2006-03-22 08:10:00,0.80788,0.80791,0.80754,0.80771,93800000.0
2006-03-22 08:15:00,0.80768,0.80773,0.80748,0.80773,43200000.0
2006-03-22 08:20:00,0.80775,0.8082,0.80752,0.8082,94800000.0
2006-03-22 08:25:00,0.80862,0.80912,0.80862,0.80888,88000000.0
2006-03-22 08:30:00,0.80877,0.80905,0.80876,0.80898,76600000.0
2006-03-22 08:35:00,0.80895,0.81007,0.80895,0.81007,112000000.0
2006-03-22 08:40:00,0.81015,0.81015,0.80953,0.8097,83200000.0
2006-03-22 08:45:00,0.8096,0.80974,0.80942,0.80948,105800000.0
2006-03-22 08:50:00,0.80949,0.80955,0.80926,0.80934,91600000.0
2006-03-22 08:55:00,0.80936,0.8095,0.80921,0.80942,133800000.0
2006-03-22 09:00:00,0.80964,0.80972,0.80935,0.80942,123200000.0
2006-03-22 09:05:00,0.80937,0.80943,0.8089,0.80933,97800000.0
2006-03-22 09:10:00,0.80916,0.80935,0.80824,0.80915,86400000.0
2006-03-22 09:15:00,0.80909,0.80909,0.80825,0.80832,177600000.0
2006-03-22 09:20:00,0.80831,0.8085,0.80814,0.80841,173600000.0
2006-03-22 09:25:00,0.8084,0.80848,0.80812,0.80827,209200000.0
2006-03-22 09:30:00,0.8082,0.80857,0.80764,0.80847,145800000.0
2006-03-22 09:35:00,0.80839,0.80875,0.80839,0.80849,231000000.0
2006-03-22 09:40:00,0.80848,0.80891,0.80843,0.80866,158200000.0
2006-03-22 09:45:00,0.80857,0.80865,0.80851,0.80856,131200000.0
2006-03-22 09:50:00,0.80873,0.80873,0.80815,0.80846,278000000.0
2006-03-22 09:55:00,0.80848,0.80864,0.80734,0.80822,236000000.0
2006-03-22 10:00:00,0.80817,0.80825,0.808,0.80814,211600000.0
2006-03-22 10:05:00,0.80818,0.8083,0.80759,0.80777,261000000.0
2006-03-22 10:10:00,0.80783,0.80843,0.80729,0.80793,213000000.0
2006-03-22 10:15:00,0.80793,0.80824,0.8079,0.80806,167800000.0
2006-03-22 10:20:00,0.80802,0.80806,0.80782,0.80792,188200000.0
2006-03-22 10:25:00,0.80798,0.80811,0.80779,0.80782,370600000.0
2006-03-22 10:30:00,0.80786,0.80811,0.80781,0.80811,200000000.0
2006-03-22 10:35:00,0.80813,0.80826,0.80773,0.80787,88000000.0
2006-03-22 10:40:00,0.80791,0.80835,0.80791,0.80796,103200000.0
2006-03-22 10:45:00,0.80793,0.808,0.8077,0.80771,145800000.0
2006-03-22 10:50:00,0.80768,0.80787,0.80754,0.80777,112000000.0
2006-03-22 10:55:00,0.80785,0.8081,0.80765,0.80765,187000000.0
2006-03-22 11:00:00,0.80776,0.80785,0.80737,0.80741,196200000.0
2006-03-22 11:05:00,0.80734,0.80734,0.80689,0.80689,97600000.0
2006-03-22 11:10:00,0.80706,0.8073,0.80699,0.80724,183800000.0
2006-03-22 11:15:00,0.80729,0.80769,0.80724,0.80754,61800000.0
2006-03-22 11:20:00,0.80761,0.80768,0.80735,0.80754,224800000.0
2006-03-22 11:25:00,0.80747,0.80754,0.8074,0.80748,25600000.0
2006-03-22 11:30:00,0.80748,0.80787,0.80748,0.80767,169600000.0
2006-03-22 11:35:00,0.80765,0.80797,0.80759,0.80797,96600000.0
2006-03-22 11:40:00,0.80795,0.80819,0.80773,0.80781,158800000.0
2006-03-22 11:45:00,0.80777,0.80819,0.80774,0.80788,171000000.0
2006-03-22 11:50:00,0.8079,0.80826,0.8079,0.80808,169800000.0
2006-03-22 11:55:00,0.8081,0.80811,0.80781,0.80805,239400000.0
2006-03-22 12:00:00,0.80803,0.80879,0.80803,0.80877,143400000.0
2006-03-22 12:05:00,0.80881,0.80911,0.80874,0.8091,92800000.0
2006-03-22 12:10:00,0.80914,0.80919,0.80899,0.80899,91200000.0
2006-03-22 12:15:00,0.80917,0.8097,0.80917,0.80963,207000000.0
2006-03-22 12:20:00,0.8096,0.80963,0.80936,0.80941,199200000.0
2006-03-22 12:25:00,0.80908,0.80981,0.8084,0.8084,155200000.0
2006-03-22 12:30:00,0.80916,0.80941,0.80816,0.80941,192400000.0
2006-03-22 12:35:00,0.80943,0.8097,0.80935,0.8097,165600000.0
2006-03-22 12:40:00,0.80976,0.81012,0.80976,0.80981,85800000.0
2006-03-22 12:45:00,0.80998,0.81049,0.80998,0.81002,205800000.0
2006-03-22 12:50:00,0.81009,0.81012,0.80943,0.80947,107400000.0
2006-03-22 12:55:00,0.80951,0.80951,0.80913,0.80928,112000000.0
2006-03-22 13:00:00,0.80932,0.80932,0.80914,0.80923,67200000.0
2006-03-22 13:05:00,0.80904,0.80946,0.80904,0.80936,132600000.0
2006-03-22 13:10:00,0.8093,0.80938,0.80841,0.80841,115600000.0
2006-03-22 13:15:00,0.8085,0.80885,0.80846,0.80885,245200000.0
2006-03-22 13:20:00,0.80887,0.80902,0.80864,0.80871,158800000.0
2006-03-22 13:25:00,0.80876,0.80927,0.80876,0.80927,178800000.0
2006-03-22 13:30:00,0.80931,0.80931,0.80897,0.80925,94400000.0
2006-03-22 13:35:00,0.8093,0.80953,0.80921,0.80951,123200000.0
2006-03-22 13:40:00,0.8096,0.80963,0.80926,0.80942,107200000.0
2006-03-22 13:45:00,0.80944,0.80953,0.80931,0.80953,76200000.0
2006-03-22 13:50:00,0.80943,0.80943,0.80897,0.8091,86800000.0
2006-03-22 13:55:00,0.80903,0.80903,0.80854,0.80862,163400000.0
2006-03-22 14:00:00,0.80869,0.80869,0.80841,0.80848,100800000.0
2006-03-22 14:05:00,0.80846,0.80852,0.80825,0.80831,123200000.0
2006-03-22 14:10:00,0.80833,0.80849,0.80832,0.80839,121600000.0
2006-03-22 14:15:00,0.80842,0.80856,0.80834,0.8085,110800000.0
2006-03-22 14:20:00,0.80852,0.80852,0.80798,0.80819,125600000.0
2006-03-22 14:25:00,0.80814,0.80834,0.80806,0.8083,78800000.0
2006-03-22 14:30:00,0.80833,0.80855,0.80814,0.80851,64800000.0
2006-03-22 14:35:00,0.80861,0.809,0.80861,0.80883,59000000.0
2006-03-22 14:40:00,0.80882,0.80894,0.80862,0.80869,61200000.0
2006-03-22 14:45:00,0.80872,0.8089,0.80849,0.80859,57000000.0
2006-03-22 14:50:00,0.80855,0.80935,0.80827,0.80935,67200000.0
2006-03-22 14:55:00,0.8094,0.8094,0.8091,0.80932,58600000.0
2006-03-22 15:00:00,0.80929,0.80944,0.80842,0.80932,51200000.0
2006-03-22 15:05:00,0.80926,0.80955,0.8086,0.8093,69800000.0
2006-03-22 15:10:00,0.80935,0.80954,0.80926,0.8095,51600000.0
2006-03-22 15:15:00,0.80944,0.80994,0.80921,0.80947,64800000.0
2006-03-22 15:20:00,0.80954,0.8096,0.80866,0.80876,66000000.0
2006-03-22 15:25:00,0.80861,0.80936,0.80837,0.80931,66000000.0
2006-03-22 15:30:00,0.80932,0.80972,0.80916,0.80929,57000000.0
2006-03-22 15:35:00,0.80943,0.81022,0.80942,0.81011,66000000.0
2006-03-22 15:40:00,0.81014,0.81026,0.80918,0.81,66600000.0
2006-03-22 15:45:00,0.81022,0.81104,0.81012,0.81087,72400000.0
2006-03-22 15:50:00,0.81103,0.81166,0.81102,0.81117,70800000.0
2006-03-22 15:55:00,0.81109,0.81116,0.81029,0.81063,70800000.0
2006-03-22 16:00:00,0.81071,0.81085,0.8096,0.81063,67200000.0
2006-03-22 16:05:00,0.81062,0.81091,0.81059,0.81088,72400000.0
2006-03-22 16:10:00,0.81091,0.81102,0.81063,0.81071,68800000.0
2006-03-22 16:15:00,0.81067,0.81067,0.80969,0.81046,62800000.0
2006-03-22 16:20:00,0.81051,0.81064,0.81014,0.81029,68800000.0
2006-03-22 16:25:00,0.81055,0.81089,0.81055,0.81089,57000000.0
2006-03-22 16:30:00,0.81085,0.81085,0.80963,0.80969,62400000.0
2006-03-22 16:35:00,0.8098,0.81118,0.8098,0.81073,72000000.0
2006-03-22 16:40:00,0.81075,0.81075,0.81016,0.81026,71200000.0
2006-03-22 16:45:00,0.8104,0.81086,0.81029,0.81083,76800000.0
2006-03-22 16:50:00,0.81074,0.81092,0.81031,0.81072,57000000.0
2006-03-22 16:55:00,0.81087,0.81228,0.81087,0.81212,65600000.0
2006-03-22 17:00:00,0.81209,0.81216,0.81178,0.81202,65600000.0
2006-03-22 17:05:00,0.81204,0.8122,0.81176,0.81211,62400000.0
2006-03-22 17:10:00,0.81211,0.81326,0.81206,0.81316,65400000.0
2006-03-22 17:15:00,0.81326,0.81326,0.81283,0.81287,67000000.0
2006-03-22 17:20:00,0.81305,0.81307,0.81229,0.81283,68800000.0
2006-03-22 17:25:00,0.81299,0.81306,0.81273,0.81273,58600000.0
2006-03-22 17:30:00,0.81292,0.81336,0.81273,0.81327,68600000.0
2006-03-22 17:35:00,0.81319,0.81416,0.81319,0.81366,64400000.0
2006-03-22 17:40:00,0.81367,0.81433,0.81367,0.81403,62400000.0
2006-03-22 17:45:00,0.814,0.81417,0.81376,0.81411,70800000.0
2006-03-22 17:50:00,0.81414,0.81488,0.81412,0.81474,61800000.0
2006-03-22 17:55:00,0.81469,0.81473,0.81421,0.81464,60800000.0
2006-03-22 18:00:00,0.81464,0.81479,0.81431,0.81463,60800000.0
2006-03-22 18:05:00,0.81451,0.81475,0.81432,0.81467,67600000.0
2006-03-22 18:10:00,0.81484,0.81566,0.81484,0.81538,59200000.0
2006-03-22 18:15:00,0.81557,0.8165,0.81557,0.81647,63400000.0
2006-03-22 18:20:00,0.81647,0.8166,0.81613,0.8163,65600000.0
2006-03-22 18:25:00,0.81626,0.81705,0.8156,0.81692,66600000.0
2006-03-22 18:30:00,0.81689,0.81722,0.8167,0.81705,69600000.0
2006-03-22 18:35:00,0.81701,0.81713,0.81677,0.81681,44200000.0
2006-03-22 18:40:00,0.81685,0.81726,0.81678,0.81714,72400000.0
2006-03-22 18:45:00,0.81709,0.81739,0.81701,0.81726,52800000.0
2006-03-22 18:50:00,0.81726,0.81793,0.81676,0.81755,76000000.0
2006-03-22 18:55:00,0.8176,0.81779,0.81748,0.81765,64000000.0
2006-03-22 19:00:00,0.81763,0.81763,0.81705,0.81757,65400000.0
2006-03-22 19:05:00,0.8174,0.81744,0.8171,0.81732,68600000.0
2006-03-22 19:10:00,0.8172,0.81743,0.81711,0.81717,60800000.0
2006-03-22 19:15:00,0.8174,0.8181,0.81701,0.81799,46800000.0
2006-03-22 19:20:00,0.81786,0.81846,0.81761,0.81809,57000000.0
2006-03-22 19:25:00,0.81798,0.81807,0.81754,0.81776,60800000.0
2006-03-22 19:30:00,0.81762,0.81762,0.81708,0.81718,62400000.0
2006-03-22 19:35:00,0.81723,0.81723,0.81671,0.81705,52800000.0
2006-03-22 19:40:00,0.81718,0.81727,0.81673,0.81685,61200000.0
2006-03-22 19:45:00,0.81695,0.81703,0.81659,0.81659,70400000.0
2006-03-22 19:50:00,0.81656,0.81671,0.81604,0.81606,69200000.0
2006-03-22 19:55:00,0.81609,0.81634,0.81579,0.81634,64400000.0
2006-03-22 20:00:00,0.81637,0.81652,0.81634,0.81642,41600000.0
2006-03-22 20:05:00,0.81628,0.81723,0.81628,0.81717,54800000.0
2006-03-22 20:10:00,0.81707,0.81712,0.81645,0.81649,51000000.0
2006-03-22 20:15:00,0.81662,0.81665,0.81646,0.81663,58400000.0
2006-03-22 20:20:00,0.8167,0.8168,0.81643,0.81659,54800000.0
2006-03-22 20:25:00,0.81661,0.81661,0.81638,0.81649,36800000.0
2006-03-22 20:30:00,0.81649,0.81658,0.81628,0.81654,16000000.0
2006-03-22 20:35:00,0.8165,0.81709,0.8165,0.81691,55400000.0
2006-03-22 20:40:00,0.81696,0.81708,0.81674,0.81708,59200000.0
2006-03-22 20:45:00,0.81704,0.81709,0.81689,0.81709,69200000.0
2006-03-22 20:50:00,0.81709,0.81709,0.81693,0.817,24000000.0
2006-03-22 20:55:00,0.81704,0.81704,0.817,0.817,16000000.0
2006-03-22 21:00:00,0.81702,0.81709,0.81699,0.81704,24400000.0
2006-03-22 21:05:00,0.81704,0.81724,0.81704,0.81704,64000000.0
2006-03-22 21:10:00,0.81708,0.81708,0.81641,0.81689,46800000.0
2006-03-22 21:15:00,0.8169,0.81704,0.81666,0.81696,36800000.0
2006-03-22 21:20:00,0.81688,0.81703,0.81678,0.81688,60800000.0
2006-03-22 21:25:00,0.81679,0.81692,0.8165,0.81681,50600000.0
2006-03-22 21:30:00,0.81683,0.81691,0.81676,0.81678,44000000.0
2006-03-22 21:35:00,0.81668,0.81675,0.81663,0.81672,17600000.0
2006-03-22 21:40:00,0.81673,0.81673,0.81643,0.81654,43600000.0
2006-03-22 21:45:00,0.81646,0.81646,0.8164,0.81644,16000000.0
2006-03-22 21:50:00,0.81646,0.81672,0.81637,0.81659,59200000.0
2006-03-22 21:55:00,0.81662,0.81685,0.81656,0.81685,58000000.0
2006-03-22 22:00:00,0.81683,0.81683,0.81661,0.81661,36800000.0
2006-03-22 22:05:00,0.81657,0.8168,0.81657,0.81675,48000000.0
2006-03-22 22:10:00,0.81673,0.81679,0.81668,0.81679,18600000.0
2006-03-22 22:15:00,0.81682,0.81684,0.81643,0.81645,49600000.0
2006-03-22 22:20:00,0.81642,0.81649,0.81642,0.81644,25600000.0
2006-03-22 22:25:00,0.81637,0.81646,0.81637,0.81646,22400000.0
2006-03-22 22:30:00,0.81646,0.8166,0.81626,0.81654,49000000.0
2006-03-22 22:35:00,0.81653,0.81654,0.81637,0.81644,24000000.0
2006-03-22 22:40:00,0.8166,0.81673,0.81654,0.81673,22800000.0
2006-03-22 22:45:00,0.81671,0.81691,0.81641,0.81688,60600000.0
2006-03-22 22:50:00,0.81686,0.81692,0.81677,0.81691,35200000.0
2006-03-22 22:55:00,0.81697,0.81709,0.81691,0.81705,38400000.0
2006-03-22 23:00:00,0.81694,0.81703,0.81673,0.81692,30400000.0
2006-03-22 23:05:00,0.81695,0.81702,0.81681,0.81681,36200000.0
2006-03-22 23:10:00,0.81684,0.817,0.81674,0.817,65400000.0
2006-03-22 23:15:00,0.81693,0.81693,0.81681,0.81681,20800000.0
2006-03-22 23:20:00,0.81679,0.81699,0.81661,0.81697,51200000.0
2006-03-22 23:25:00,0.81698,0.81709,0.81696,0.81705,35200000.0
2006-03-22 23:30:00,0.81703,0.8171,0.81698,0.81704,36800000.0
2006-03-22 23:35:00,0.81697,0.81718,0.81696,0.81714,38400000.0
2006-03-22 23:40:00,0.81709,0.81709,0.81682,0.81702,24000000.0
2006-03-22 23:45:00,0.81703,0.81724,0.81616,0.81715,22400000.0
2006-03-22 23:50:00,0.81709,0.81716,0.81702,0.8171,22400000.0
2006-03-22 23:55:00,0.81702,0.81702,0.81671,0.81671,36800000.0
2006-03-23 00:20:00,0.81683,0.81711,0.81614,0.81614,25600000.0
2006-03-23 00:25:00,0.81608,0.81662,0.81608,0.81649,54400000.0
2006-03-23 00:30:00,0.81644,0.81669,0.81623,0.81634,43200000.0
2006-03-23 00:35:00,0.81623,0.81629,0.81572,0.81572,51200000.0
2006-03-23 00:40:00,0.8156,0.81611,0.81417,0.81585,58000000.0
2006-03-23 00:45:00,0.81587,0.81729,0.81587,0.81695,62200000.0
2006-03-23 00:50:00,0.81683,0.81696,0.81592,0.81592,62400000.0
2006-03-23 00:55:00,0.81607,0.81621,0.81543,0.81546,67200000.0
2006-03-23 01:00:00,0.81537,0.81553,0.81511,0.81527,64000000.0
2006-03-23 01:05:00,0.81529,0.81538,0.81517,0.81534,54800000.0
2006-03-23 01:10:00,0.81546,0.81581,0.81521,0.81581,40000000.0
2006-03-23 01:15:00,0.8157,0.81598,0.8156,0.81598,56000000.0
2006-03-23 01:20:00,0.81597,0.8161,0.81567,0.8161,66400000.0
2006-03-23 01:25:00,0.81615,0.81727,0.81615,0.81707,32400000.0
2006-03-23 01:30:00,0.81704,0.81929,0.81704,0.81929,59200000.0
2006-03-23 01:35:00,0.81966,0.81989,0.81845,0.81939,54400000.0
2006-03-23 01:40:00,0.81928,0.81986,0.81917,0.81986,64000000.0
2006-03-23 01:45:00,0.82019,0.82034,0.81993,0.82017,76800000.0
2006-03-23 01:50:00,0.82005,0.82041,0.81989,0.8199,59200000.0
2006-03-23 01:55:00,0.81986,0.82008,0.8197,0.81989,62400000.0
2006-03-23 02:00:00,0.81966,0.82011,0.81959,0.81989,52800000.0
2006-03-23 02:05:00,0.81977,0.82043,0.8195,0.82039,67600000.0
2006-03-23 02:10:00,0.82067,0.82096,0.82056,0.82084,64400000.0
2006-03-23 02:15:00,0.82073,0.82094,0.82052,0.82072,63200000.0
2006-03-23 02:20:00,0.82079,0.82079,0.81973,0.81973,44800000.0
2006-03-23 02:25:00,0.81956,0.81956,0.8178,0.81799,56000000.0
2006-03-23 02:30:00,0.81774,0.81818,0.81742,0.81806,55400000.0
2006-03-23 02:35:00,0.81819,0.81828,0.81714,0.81718,56000000.0
2006-03-23 02:40:00,0.81714,0.81723,0.81703,0.81707,60800000.0
2006-03-23 02:45:00,0.81705,0.81725,0.81685,0.81694,52800000.0
2006-03-23 02:50:00,0.81681,0.81714,0.81641,0.81714,51000000.0
2006-03-23 02:55:00,0.81734,0.81747,0.81659,0.81678,67200000.0
2006-03-23 03:00:00,0.81685,0.81695,0.81648,0.81656,48000000.0
2006-03-23 03:05:00,0.81657,0.81722,0.81645,0.81722,49000000.0
2006-03-23 03:10:00,0.81682,0.81682,0.81566,0.81566,59200000.0
2006-03-23 03:15:00,0.81559,0.81563,0.81508,0.81563,59600000.0
2006-03-23 03:20:00,0.81582,0.8165,0.81562,0.8165,56400000.0
2006-03-23 03:25:00,0.81673,0.8168,0.81648,0.81648,68200000.0
2006-03-23 03:30:00,0.81645,0.81665,0.81612,0.81665,59200000.0
2006-03-23 03:35:00,0.81648,0.81826,0.81647,0.81826,60000000.0
2006-03-23 03:40:00,0.81815,0.81818,0.81685,0.8172,57600000.0
2006-03-23 03:45:00,0.81713,0.81733,0.81694,0.81733,56400000.0
2006-03-23 03:50:00,0.81727,0.81757,0.81674,0.81748,64400000.0
2006-03-23 03:55:00,0.81723,0.81737,0.81689,0.81689,40000000.0
2006-03-23 04:00:00,0.81691,0.8172,0.81614,0.8172,38400000.0
2006-03-23 04:05:00,0.81726,0.81737,0.81683,0.81693,41600000.0
2006-03-23 04:10:00,0.81694,0.81719,0.81686,0.81717,60000000.0
2006-03-23 04:15:00,0.81726,0.81736,0.81723,0.81735,40000000.0
2006-03-23 04:20:00,0.81738,0.81743,0.81718,0.81743,33600000.0
2006-03-23 04:25:00,0.81737,0.81741,0.81727,0.8173,59200000.0
2006-03-23 04:30:00,0.81741,0.81749,0.81741,0.81749,22400000.0
2006-03-23 04:35:00,0.81729,0.81749,0.81729,0.81748,32000000.0
2006-03-23 04:40:00,0.8174,0.81752,0.81732,0.81746,43600000.0
2006-03-23 04:45:00,0.81743,0.81749,0.81703,0.81706,67600000.0
2006-03-23 04:50:00,0.81703,0.81726,0.81691,0.81698,50600000.0
2006-03-23 04:55:00,0.81706,0.81733,0.81619,0.81708,56400000.0
2006-03-23 05:00:00,0.81709,0.81712,0.81679,0.81706,52000000.0
2006-03-23 05:05:00,0.81698,0.81716,0.81698,0.81714,32000000.0
2006-03-23 05:10:00,0.81712,0.81734,0.81674,0.81683,41600000.0
2006-03-23 05:15:00,0.81685,0.81702,0.8167,0.81701,43200000.0
2006-03-23 05:20:00,0.81716,0.81734,0.81714,0.81734,46400000.0
2006-03-23 05:25:00,0.81741,0.81762,0.8173,0.81762,86800000.0
2006-03-23 05:30:00,0.81749,0.81749,0.81673,0.81699,48000000.0
2006-03-23 05:35:00,0.817,0.81705,0.81681,0.81701,43200000.0
2006-03-23 05:40:00,0.81702,0.81707,0.8167,0.81707,55200000.0
2006-03-23 05:45:00,0.817,0.81718,0.81672,0.81699,54400000.0
2006-03-23 05:50:00,0.817,0.81701,0.81664,0.81666,49600000.0
2006-03-23 05:55:00,0.81668,0.81675,0.81632,0.81632,61000000.0
2006-03-23 06:00:00,0.81639,0.81654,0.81597,0.81612,51200000.0
2006-03-23 06:05:00,0.81614,0.81615,0.81584,0.81601,59600000.0
2006-03-23 06:10:00,0.81595,0.81618,0.8159,0.8161,60800000.0
2006-03-23 06:15:00,0.81608,0.81643,0.816,0.81628,44200000.0
2006-03-23 06:20:00,0.81628,0.81631,0.81594,0.8163,27200000.0
2006-03-23 06:25:00,0.81642,0.81661,0.81618,0.81632,50000000.0
2006-03-23 06:30:00,0.81643,0.81645,0.81639,0.8164,11200000.0
2006-03-23 06:35:00,0.81643,0.81651,0.81636,0.81643,22400000.0
2006-03-23 06:40:00,0.81642,0.81692,0.81642,0.81669,72000000.0
2006-03-23 06:45:00,0.81698,0.81713,0.81685,0.81685,48000000.0
2006-03-23 06:50:00,0.81688,0.81711,0.81686,0.81704,56400000.0
2006-03-23 06:55:00,0.81717,0.81718,0.81662,0.81687,50600000.0
2006-03-23 07:00:00,0.8169,0.8169,0.81596,0.81654,52800000.0
2006-03-23 07:05:00,0.8165,0.81658,0.81624,0.81624,66000000.0
2006-03-23 07:10:00,0.81622,0.81715,0.81617,0.81715,63800000.0
2006-03-23 07:15:00,0.81712,0.81712,0.81678,0.81695,65000000.0
2006-03-23 07:20:00,0.81692,0.81775,0.81666,0.81751,64000000.0
2006-03-23 07:25:00,0.81738,0.81751,0.81709,0.81719,58000000.0
2006-03-23 07:30:00,0.81725,0.81747,0.81718,0.81731,56400000.0
2006-03-23 07:35:00,0.81735,0.8177,0.81721,0.81726,73000000.0
2006-03-23 07:40:00,0.81729,0.81742,0.81704,0.81706,73600000.0
2006-03-23 07:45:00,0.81708,0.81708,0.81656,0.81658,89200000.0
2006-03-23 07:50:00,0.81678,0.81693,0.81655,0.81669,68800000.0
2006-03-23 07:55:00,0.81664,0.81684,0.81627,0.81659,52800000.0
2006-03-23 08:00:00,0.81678,0.81682,0.81653,0.81678,59200000.0
2006-03-23 08:05:00,0.81668,0.81668,0.81642,0.81652,75200000.0
2006-03-23 08:10:00,0.81653,0.81662,0.81609,0.81625,94800000.0
2006-03-23 08:15:00,0.81624,0.81633,0.81595,0.81607,83000000.0
2006-03-23 08:20:00,0.8161,0.81622,0.81584,0.81616,77200000.0
2006-03-23 08:25:00,0.81604,0.81627,0.81592,0.81607,51600000.0
2006-03-23 08:30:00,0.81588,0.81593,0.81548,0.81563,93800000.0
2006-03-23 08:35:00,0.81562,0.8157,0.81551,0.81562,91800000.0
2006-03-23 08:40:00,0.81559,0.81565,0.81516,0.81543,83000000.0
2006-03-23 08:45:00,0.81547,0.81556,0.8152,0.81544,104400000.0
2006-03-23 08:50:00,0.81545,0.81545,0.81494,0.81523,158400000.0
2006-03-23 08:55:00,0.81525,0.81525,0.81487,0.81524,134400000.0
2006-03-23 09:00:00,0.81537,0.81596,0.81524,0.81569,145800000.0
2006-03-23 09:05:00,0.81574,0.81639,0.81574,0.81582,146400000.0
2006-03-23 09:10:00,0.8157,0.81599,0.81456,0.81546,75600000.0
2006-03-23 09:15:00,0.8154,0.8154,0.81495,0.81511,177000000.0
2006-03-23 09:20:00,0.8151,0.81532,0.81491,0.81519,173200000.0
2006-03-23 09:25:00,0.81517,0.81555,0.81509,0.81555,208400000.0
2006-03-23 09:30:00,0.81575,0.81665,0.81575,0.81647,146000000.0
2006-03-23 09:35:00,0.81649,0.81688,0.81649,0.81673,233200000.0
2006-03-23 09:40:00,0.81676,0.81704,0.81657,0.81688,163000000.0
2006-03-23 09:45:00,0.81683,0.81736,0.81673,0.81733,132000000.0
2006-03-23 09:50:00,0.81763,0.81773,0.81739,0.81756,280200000.0
2006-03-23 09:55:00,0.81758,0.8178,0.81619,0.81742,236800000.0
2006-03-23 10:00:00,0.81746,0.81756,0.81724,0.81753,267400000.0
2006-03-23 10:05:00,0.81747,0.81758,0.81724,0.81733,261200000.0
2006-03-23 10:10:00,0.8173,0.81834,0.81687,0.81834,212200000.0
2006-03-23 10:15:00,0.8182,0.81906,0.8182,0.81886,227600000.0
2006-03-23 10:20:00,0.81861,0.81893,0.81842,0.81893,201800000.0
2006-03-23 10:25:00,0.81899,0.81943,0.81873,0.81943,371600000.0
2006-03-23 10:30:00,0.81943,0.81943,0.81867,0.81895,200400000.0
2006-03-23 10:35:00,0.81903,0.81918,0.81885,0.81912,81600000.0
2006-03-23 10:40:00,0.81929,0.81979,0.81929,0.81966,104800000.0
2006-03-23 10:45:00,0.81963,0.81973,0.81948,0.81964,106600000.0
2006-03-23 10:50:00,0.81955,0.81975,0.81924,0.81956,150400000.0
2006-03-23 10:55:00,0.8195,0.81986,0.81924,0.8197,197000000.0
2006-03-23 11:00:00,0.8195,0.8195,0.81906,0.81929,195600000.0
2006-03-23 11:05:00,0.81934,0.82,0.81934,0.81994,97000000.0
2006-03-23 11:10:00,0.82007,0.82017,0.81991,0.82004,237200000.0
2006-03-23 11:15:00,0.82,0.82,0.81947,0.81977,62400000.0
2006-03-23 11:20:00,0.82001,0.82033,0.81988,0.82017,186000000.0
2006-03-23 11:25:00,0.82016,0.82019,0.8199,0.82009,170400000.0
2006-03-23 11:30:00,0.82014,0.82016,0.81973,0.81983,172400000.0
2006-03-23 11:35:00,0.8198,0.81995,0.81941,0.81951,137400000.0
2006-03-23 11:40:00,0.8198,0.81986,0.819,0.81913,169800000.0
2006-03-23 11:45:00,0.81914,0.81933,0.81913,0.81933,115600000.0
2006-03-23 11:50:00,0.81939,0.81966,0.81935,0.81966,158200000.0
2006-03-23 11:55:00,0.81975,0.82032,0.81975,0.82016,238200000.0
2006-03-23 12:00:00,0.82015,0.82028,0.81986,0.82,126800000.0
2006-03-23 12:05:00,0.82014,0.8202,0.82001,0.82012,91600000.0
2006-03-23 12:10:00,0.8201,0.82045,0.82001,0.82029,84200000.0
2006-03-23 12:15:00,0.82045,0.82081,0.82045,0.82053,205600000.0
2006-03-23 12:20:00,0.82071,0.82151,0.82059,0.82151,157200000.0
2006-03-23 12:25:00,0.82128,0.82153,0.82037,0.82037,250400000.0
2006-03-23 12:30:00,0.82108,0.82111,0.82016,0.82088,194000000.0
2006-03-23 12:35:00,0.82088,0.82117,0.82085,0.82097,164000000.0
2006-03-23 12:40:00,0.82093,0.82127,0.82093,0.82107,100800000.0
2006-03-23 12:45:00,0.82106,0.82138,0.82106,0.82126,85800000.0
2006-03-23 12:50:00,0.8213,0.82179,0.82066,0.82138,107200000.0
2006-03-23 12:55:00,0.82145,0.82151,0.82136,0.82144,57600000.0
2006-03-23 13:00:00,0.8215,0.8215,0.82101,0.82109,101800000.0
2006-03-23 13:05:00,0.82085,0.82085,0.82057,0.82064,112400000.0
2006-03-23 13:10:00,0.82066,0.82092,0.82066,0.82091,92000000.0
2006-03-23 13:15:00,0.82089,0.82101,0.82071,0.82099,186600000.0
2006-03-23 13:20:00,0.82102,0.82103,0.82087,0.82092,105600000.0
2006-03-23 13:25:00,0.82086,0.82106,0.82073,0.82099,190200000.0
2006-03-23 13:30:00,0.82106,0.82106,0.82062,0.82071,107200000.0
2006-03-23 13:35:00,0.82084,0.82113,0.82072,0.82094,138400000.0
2006-03-23 13:40:00,0.82098,0.8211,0.82066,0.82069,156600000.0
2006-03-23 13:45:00,0.82078,0.821,0.82059,0.821,112000000.0
2006-03-23 13:50:00,0.82108,0.82159,0.821,0.82146,102400000.0
2006-03-23 13:55:00,0.82148,0.82177,0.82146,0.8216,162400000.0
2006-03-23 14:00:00,0.82139,0.8217,0.82122,0.82168,120000000.0
2006-03-23 14:05:00,0.82147,0.8216,0.82121,0.8216,82000000.0
2006-03-23 14:10:00,0.82153,0.82163,0.82142,0.82158,121600000.0
2006-03-23 14:15:00,0.82151,0.82153,0.82123,0.82131,78400000.0
2006-03-23 14:20:00,0.82133,0.82137,0.82118,0.82134,75600000.0
2006-03-23 14:25:00,0.82153,0.82206,0.8215,0.82203,100800000.0
2006-03-23 14:30:00,0.82211,0.82255,0.82184,0.82241,65600000.0
2006-03-23 14:35:00,0.8223,0.82233,0.8219,0.82207,73600000.0
2006-03-23 14:40:00,0.82219,0.82224,0.82209,0.8221,38400000.0
2006-03-23 14:45:00,0.8221,0.82217,0.82197,0.82214,46400000.0
2006-03-23 14:50:00,0.82205,0.82221,0.82174,0.82174,54400000.0
2006-03-23 14:55:00,0.82164,0.82169,0.82129,0.82134,59200000.0
2006-03-23 15:00:00,0.82134,0.82142,0.82027,0.82114,56000000.0
2006-03-23 15:05:00,0.82122,0.82129,0.82049,0.82117,58000000.0
2006-03-23 15:10:00,0.82124,0.82163,0.82124,0.82161,30400000.0
2006-03-23 15:15:00,0.82156,0.82165,0.82121,0.82165,64000000.0
2006-03-23 15:20:00,0.82163,0.82167,0.82117,0.82165,66000000.0
2006-03-23 15:25:00,0.82162,0.82162,0.82105,0.82122,65000000.0
2006-03-23 15:30:00,0.82104,0.82135,0.82092,0.82135,36200000.0
2006-03-23 15:35:00,0.82124,0.82124,0.82011,0.82037,56800000.0
2006-03-23 15:40:00,0.82048,0.82091,0.8204,0.82089,54400000.0
2006-03-23 15:45:00,0.82093,0.82093,0.82042,0.82044,72000000.0
2006-03-23 15:50:00,0.82048,0.82053,0.82015,0.82032,70400000.0
2006-03-23 15:55:00,0.82036,0.82044,0.82022,0.82035,70800000.0
2006-03-23 16:00:00,0.82031,0.82051,0.81945,0.82006,67200000.0
2006-03-23 16:05:00,0.82018,0.82028,0.81919,0.81939,71400000.0
2006-03-23 16:10:00,0.81913,0.81921,0.81871,0.81884,68800000.0
2006-03-23 16:15:00,0.81901,0.81938,0.81813,0.81901,62400000.0
2006-03-23 16:20:00,0.81883,0.81883,0.81864,0.81864,17600000.0
2006-03-23 16:25:00,0.81847,0.81857,0.81767,0.81769,57600000.0
2006-03-23 16:30:00,0.81763,0.81772,0.81687,0.81763,51000000.0
2006-03-23 16:35:00,0.81758,0.81778,0.81699,0.81741,70800000.0
2006-03-23 16:40:00,0.81737,0.81766,0.81703,0.81766,54800000.0
2006-03-23 16:45:00,0.81756,0.81776,0.81739,0.81772,76600000.0
2006-03-23 16:50:00,0.81775,0.81856,0.81765,0.8184,57600000.0
2006-03-23 16:55:00,0.81842,0.81854,0.81814,0.81847,65600000.0
2006-03-23 17:00:00,0.81861,0.81967,0.81847,0.81951,66000000.0
2006-03-23 17:05:00,0.81945,0.81987,0.81915,0.81986,62400000.0
2006-03-23 17:10:00,0.81978,0.82032,0.81978,0.82023,64200000.0
2006-03-23 17:15:00,0.82027,0.82099,0.8202,0.82098,68000000.0
2006-03-23 17:20:00,0.82115,0.82171,0.82108,0.82123,68600000.0
2006-03-23 17:25:00,0.82118,0.82323,0.82118,0.82297,59200000.0
2006-03-23 17:30:00,0.82314,0.82314,0.8222,0.82264,68800000.0
2006-03-23 17:35:00,0.82269,0.82282,0.82149,0.82149,64000000.0
2006-03-23 17:40:00,0.82128,0.82151,0.82096,0.82106,62800000.0
2006-03-23 17:45:00,0.82124,0.82143,0.8205,0.8207,71200000.0
2006-03-23 17:50:00,0.82096,0.82099,0.82056,0.82056,62400000.0
2006-03-23 17:55:00,0.82069,0.82079,0.8197,0.81975,65600000.0
2006-03-23 18:00:00,0.81963,0.82047,0.81927,0.82006,61200000.0
2006-03-23 18:05:00,0.81999,0.81999,0.81948,0.81965,67200000.0
2006-03-23 18:10:00,0.81969,0.82078,0.81967,0.82045,59200000.0
2006-03-23 18:15:00,0.82063,0.82142,0.82045,0.82142,64000000.0
2006-03-23 18:20:00,0.82138,0.82142,0.82085,0.82088,66000000.0
2006-03-23 18:25:00,0.82085,0.82146,0.82034,0.82081,68000000.0
2006-03-23 18:30:00,0.82083,0.82103,0.8207,0.82092,68800000.0
2006-03-23 18:35:00,0.82092,0.8218,0.82092,0.82122,56000000.0
2006-03-23 18:40:00,0.82122,0.82145,0.82112,0.82113,72800000.0
2006-03-23 18:45:00,0.82104,0.82112,0.82087,0.82089,62200000.0
2006-03-23 18:50:00,0.82098,0.82105,0.82013,0.82094,58000000.0
2006-03-23 18:55:00,0.82089,0.82108,0.82072,0.82087,64000000.0
2006-03-23 19:00:00,0.82093,0.82093,0.82056,0.82075,65600000.0
2006-03-23 19:05:00,0.82077,0.82094,0.82031,0.82056,68200000.0
2006-03-23 19:10:00,0.82029,0.82053,0.82021,0.82042,60800000.0
2006-03-23 19:15:00,0.82057,0.82077,0.81962,0.8207,58000000.0
2006-03-23 19:20:00,0.82069,0.82114,0.82069,0.8209,57600000.0
2006-03-23 19:25:00,0.82119,0.82181,0.82116,0.82118,56000000.0
2006-03-23 19:30:00,0.82109,0.82115,0.82002,0.82033,62400000.0
2006-03-23 19:35:00,0.8203,0.82043,0.82021,0.82032,49000000.0
2006-03-23 19:40:00,0.82024,0.82041,0.8201,0.82041,60800000.0
2006-03-23 19:45:00,0.82041,0.82046,0.82012,0.82036,59200000.0
2006-03-23 19:50:00,0.82033,0.82039,0.82021,0.82029,48000000.0
2006-03-23 19:55:00,0.82035,0.8204,0.81984,0.82018,65600000.0
2006-03-23 20:00:00,0.82016,0.82044,0.82011,0.82041,59200000.0
2006-03-23 20:05:00,0.82039,0.82056,0.82038,0.82047,43600000.0
2006-03-23 20:10:00,0.82039,0.82045,0.82001,0.8202,59200000.0
2006-03-23 20:15:00,0.82022,0.82033,0.82003,0.82029,70400000.0
2006-03-23 20:20:00,0.82027,0.82048,0.82015,0.82031,54800000.0
2006-03-23 20:25:00,0.82031,0.82031,0.82014,0.82021,49000000.0
2006-03-23 20:30:00,0.82026,0.82026,0.81995,0.81995,33600000.0
2006-03-23 20:35:00,0.82026,0.82035,0.82015,0.82025,50000000.0
2006-03-23 20:40:00,0.82037,0.82054,0.82036,0.82049,38400000.0
2006-03-23 20:45:00,0.82042,0.82096,0.82042,0.82091,57600000.0
2006-03-23 20:50:00,0.82093,0.82138,0.82092,0.82138,60200000.0
2006-03-23 20:55:00,0.82124,0.82124,0.82093,0.82097,45800000.0
2006-03-23 21:00:00,0.82102,0.82162,0.82102,0.82152,58600000.0
2006-03-23 21:05:00,0.8215,0.82217,0.8215,0.82192,64000000.0
2006-03-23 21:10:00,0.82192,0.82215,0.82128,0.82215,65000000.0
2006-03-23 21:15:00,0.82223,0.82225,0.82178,0.82222,49600000.0
2006-03-23 21:20:00,0.82228,0.82251,0.82188,0.82188,60200000.0
2006-03-23 21:25:00,0.82191,0.82197,0.82178,0.82197,27600000.0
2006-03-23 21:30:00,0.82203,0.82221,0.82203,0.82217,27200000.0
2006-03-23 21:35:00,0.82219,0.82219,0.82161,0.82183,59200000.0
2006-03-23 21:40:00,0.8218,0.82183,0.82172,0.82179,20200000.0
2006-03-23 21:45:00,0.82181,0.82187,0.82173,0.82174,24000000.0
2006-03-23 21:50:00,0.8216,0.82161,0.82126,0.82136,59200000.0
2006-03-23 21:55:00,0.82137,0.82155,0.82123,0.82155,49600000.0
2006-03-23 22:00:00,0.82163,0.82169,0.82146,0.82146,27600000.0
2006-03-23 22:05:00,0.82149,0.82162,0.82134,0.82162,33600000.0
2006-03-23 22:10:00,0.82162,0.82164,0.82153,0.82164,24000000.0
2006-03-23 22:15:00,0.82163,0.82163,0.82129,0.82151,59200000.0
2006-03-23 22:25:00,0.82149,0.82157,0.82141,0.82154,25600000.0
2006-03-23 22:30:00,0.82153,0.82156,0.82107,0.82129,41600000.0
2006-03-23 22:35:00,0.82122,0.82133,0.82117,0.82128,25600000.0
2006-03-23 22:40:00,0.82126,0.82126,0.82115,0.82115,19600000.0
2006-03-23 22:45:00,0.82107,0.82113,0.82102,0.8211,24000000.0
2006-03-23 22:50:00,0.8211,0.82116,0.821,0.82113,30400000.0
2006-03-23 22:55:00,0.82115,0.82117,0.82088,0.82091,32000000.0
2006-03-23 23:00:00,0.82084,0.82086,0.82059,0.82069,67600000.0
2006-03-23 23:05:00,0.82074,0.8209,0.82048,0.82083,48000000.0
2006-03-23 23:10:00,0.82081,0.82085,0.82068,0.82081,65400000.0
2006-03-23 23:15:00,0.8208,0.82087,0.82078,0.82087,12800000.0
2006-03-23 23:20:00,0.82079,0.82095,0.82066,0.82095,37200000.0
2006-03-23 23:25:00,0.82092,0.82105,0.82089,0.82102,56000000.0
2006-03-23 23:30:00,0.821,0.82107,0.82094,0.82107,24000000.0
2006-03-23 23:35:00,0.82105,0.82107,0.82102,0.82102,11200000.0
2006-03-23 23:40:00,0.82109,0.82119,0.82089,0.82107,46800000.0
2006-03-23 23:45:00,0.82098,0.82102,0.82,0.82102,32000000.0
2006-03-23 23:50:00,0.82092,0.82111,0.82091,0.82106,33600000.0
2006-03-23 23:55:00,0.82109,0.82119,0.82091,0.82101,37200000.0
2006-03-24 00:30:00,0.82153,0.82285,0.82153,0.82183,56000000.0
2006-03-24 00:35:00,0.82181,0.82181,0.8213,0.8213,49600000.0
2006-03-24 00:40:00,0.82131,0.82188,0.8202,0.82117,52800000.0
2006-03-24 00:45:00,0.82135,0.82135,0.81365,0.81388,62400000.0
2006-03-24 00:50:00,0.81403,0.81554,0.81394,0.81484,62400000.0
2006-03-24 00:55:00,0.8147,0.81486,0.81192,0.81197,56400000.0
2006-03-24 01:00:00,0.81205,0.81245,0.81151,0.81151,64400000.0
2006-03-24 01:05:00,0.81124,0.81205,0.81124,0.81167,54400000.0
2006-03-24 01:10:00,0.81172,0.81199,0.81154,0.81199,52800000.0
2006-03-24 01:15:00,0.81205,0.81232,0.81156,0.81192,58600000.0
2006-03-24 01:20:00,0.81177,0.81219,0.81158,0.8121,66000000.0
2006-03-24 01:25:00,0.81203,0.81203,0.80967,0.81011,32000000.0
2006-03-24 01:30:00,0.81039,0.81078,0.80886,0.80967,53200000.0
2006-03-24 01:35:00,0.80982,0.81098,0.80964,0.81098,54400000.0
2006-03-24 01:40:00,0.81093,0.81106,0.81074,0.81098,47600000.0
2006-03-24 01:45:00,0.81102,0.81102,0.81086,0.81093,28800000.0
2006-03-24 01:50:00,0.81098,0.81101,0.8103,0.81066,59200000.0
2006-03-24 01:55:00,0.81064,0.81078,0.81036,0.81078,51600000.0
2006-03-24 02:00:00,0.81077,0.81077,0.80938,0.80938,52800000.0
2006-03-24 02:05:00,0.8092,0.8092,0.80791,0.80821,67200000.0
2006-03-24 02:10:00,0.80828,0.80938,0.80828,0.80867,60200000.0
2006-03-24 02:15:00,0.80863,0.80917,0.80855,0.80899,64400000.0
2006-03-24 02:20:00,0.80893,0.8093,0.80863,0.8092,46400000.0
2006-03-24 02:25:00,0.80913,0.80986,0.80813,0.80914,60800000.0
2006-03-24 02:30:00,0.80915,0.80915,0.80743,0.80755,56000000.0
2006-03-24 02:35:00,0.80753,0.80793,0.80749,0.80779,59200000.0
2006-03-24 02:40:00,0.80763,0.80899,0.8076,0.80899,57600000.0
2006-03-24 02:45:00,0.80918,0.80988,0.80918,0.80975,57000000.0
2006-03-24 02:50:00,0.80976,0.8109,0.80976,0.8104,57600000.0
2006-03-24 02:55:00,0.8104,0.8104,0.80945,0.80984,45200000.0
2006-03-24 03:00:00,0.80982,0.80997,0.80979,0.80988,32400000.0
2006-03-24 03:05:00,0.8098,0.8098,0.80827,0.80845,61200000.0
2006-03-24 03:10:00,0.80868,0.80942,0.80862,0.80907,54400000.0
2006-03-24 03:15:00,0.8091,0.81003,0.80902,0.81,52800000.0
2006-03-24 03:20:00,0.81004,0.81028,0.80975,0.81018,56000000.0
2006-03-24 03:25:00,0.81038,0.81104,0.81038,0.81082,60800000.0
2006-03-24 03:30:00,0.81099,0.81151,0.81093,0.81127,57600000.0
2006-03-24 03:35:00,0.81103,0.81149,0.81086,0.81086,59600000.0
2006-03-24 03:40:00,0.81052,0.81075,0.81034,0.81041,57000000.0
2006-03-24 03:45:00,0.81035,0.81035,0.81003,0.81019,53800000.0
2006-03-24 03:50:00,0.81021,0.81034,0.8096,0.8102,52800000.0
2006-03-24 03:55:00,0.81029,0.8103,0.80955,0.80961,38800000.0
2006-03-24 04:00:00,0.80955,0.80972,0.80859,0.80966,41600000.0
2006-03-24 04:05:00,0.80965,0.80965,0.8092,0.80947,48000000.0
2006-03-24 04:10:00,0.80948,0.80954,0.8094,0.80948,29200000.0
2006-03-24 04:15:00,0.80951,0.80961,0.80941,0.80961,36800000.0
2006-03-24 04:20:00,0.80964,0.80989,0.8094,0.80981,62800000.0
2006-03-24 04:25:00,0.80967,0.80969,0.80937,0.80938,46200000.0
2006-03-24 04:30:00,0.80948,0.80962,0.80932,0.80941,40400000.0
2006-03-24 04:35:00,0.80948,0.80955,0.80932,0.80936,33600000.0
2006-03-24 04:40:00,0.8093,0.80935,0.80905,0.80913,32000000.0
2006-03-24 04:45:00,0.80894,0.80915,0.80894,0.80905,67200000.0
2006-03-24 04:50:00,0.80907,0.80912,0.80896,0.80899,27600000.0
2006-03-24 04:55:00,0.80906,0.80921,0.80821,0.80911,32000000.0
2006-03-24 05:00:00,0.80912,0.80991,0.80911,0.80991,65600000.0
2006-03-24 05:05:00,0.80987,0.80987,0.80957,0.80977,45800000.0
2006-03-24 05:10:00,0.80969,0.81011,0.80945,0.80995,54400000.0
2006-03-24 05:15:00,0.80986,0.81007,0.80947,0.80981,56400000.0
2006-03-24 05:20:00,0.80986,0.81013,0.80963,0.81013,60200000.0
2006-03-24 05:25:00,0.81021,0.81021,0.80996,0.8102,89000000.0
2006-03-24 05:30:00,0.81023,0.81034,0.80992,0.80992,36800000.0
2006-03-24 05:35:00,0.80999,0.81005,0.80974,0.80994,54400000.0
2006-03-24 05:40:00,0.81004,0.81007,0.8097,0.80978,54800000.0
2006-03-24 05:45:00,0.80977,0.81026,0.80976,0.80992,44800000.0
2006-03-24 05:50:00,0.81007,0.81061,0.80997,0.81061,38400000.0
2006-03-24 05:55:00,0.81061,0.81096,0.81058,0.81069,61200000.0
2006-03-24 06:00:00,0.81058,0.8107,0.81031,0.81036,28800000.0
2006-03-24 06:05:00,0.81024,0.81024,0.80962,0.81021,36800000.0
2006-03-24 06:10:00,0.81003,0.81029,0.80999,0.81016,38800000.0
2006-03-24 06:15:00,0.81006,0.81027,0.81006,0.81025,24000000.0
2006-03-24 06:20:00,0.81022,0.81031,0.80933,0.81007,37200000.0
2006-03-24 06:25:00,0.81006,0.81009,0.8098,0.80983,53800000.0
2006-03-24 06:30:00,0.80996,0.81003,0.80985,0.81003,22400000.0
2006-03-24 06:35:00,0.81009,0.81009,0.80983,0.80994,59200000.0
2006-03-24 06:40:00,0.80986,0.8101,0.80986,0.81006,43200000.0
2006-03-24 06:45:00,0.81008,0.8102,0.81003,0.81003,30400000.0
2006-03-24 06:50:00,0.81003,0.81009,0.81003,0.81009,22400000.0
2006-03-24 06:55:00,0.81007,0.81007,0.80963,0.80969,50600000.0
2006-03-24 07:00:00,0.80978,0.80994,0.80919,0.80969,65600000.0
2006-03-24 07:05:00,0.80966,0.81021,0.80966,0.81014,48000000.0
2006-03-24 07:10:00,0.81006,0.81021,0.80984,0.81013,64000000.0
2006-03-24 07:15:00,0.81003,0.81006,0.80982,0.80985,52800000.0
2006-03-24 07:20:00,0.80985,0.81008,0.80972,0.80996,32400000.0
2006-03-24 07:25:00,0.81002,0.81004,0.80988,0.80999,64200000.0
2006-03-24 07:30:00,0.80995,0.80995,0.80966,0.80966,35200000.0
2006-03-24 07:35:00,0.80963,0.80963,0.80928,0.80933,73600000.0
2006-03-24 07:40:00,0.80936,0.80949,0.80875,0.80894,53200000.0
2006-03-24 07:45:00,0.80874,0.80895,0.80861,0.80876,74000000.0
2006-03-24 07:50:00,0.80878,0.80878,0.80854,0.80877,52200000.0
2006-03-24 07:55:00,0.80861,0.80953,0.80834,0.80912,36800000.0
2006-03-24 08:00:00,0.80901,0.80986,0.80893,0.80984,59200000.0
2006-03-24 08:05:00,0.80991,0.81037,0.80963,0.81035,75200000.0
2006-03-24 08:10:00,0.81034,0.81048,0.81016,0.81048,77200000.0
2006-03-24 08:15:00,0.81037,0.81051,0.81027,0.8104,70400000.0
2006-03-24 08:20:00,0.81043,0.81043,0.81008,0.81038,94400000.0
2006-03-24 08:25:00,0.81024,0.81049,0.81012,0.81049,87200000.0
2006-03-24 08:30:00,0.81034,0.81096,0.81016,0.81086,94800000.0
2006-03-24 08:35:00,0.81089,0.81119,0.81087,0.811,111800000.0
2006-03-24 08:40:00,0.81105,0.81121,0.81094,0.81112,83200000.0
2006-03-24 08:45:00,0.81112,0.81116,0.81082,0.81083,40400000.0
2006-03-24 08:50:00,0.81078,0.81085,0.81048,0.81058,83000000.0
2006-03-24 08:55:00,0.81061,0.81069,0.81046,0.81065,134200000.0
2006-03-24 09:00:00,0.81065,0.81079,0.81028,0.81068,145600000.0
2006-03-24 09:05:00,0.81067,0.81075,0.81032,0.81051,145400000.0
2006-03-24 09:10:00,0.81028,0.81035,0.80749,0.80839,84000000.0
2006-03-24 09:15:00,0.808,0.808,0.80711,0.80711,177000000.0
2006-03-24 09:20:00,0.80704,0.8075,0.80694,0.80742,182000000.0
2006-03-24 09:25:00,0.80768,0.80797,0.80764,0.80781,207800000.0
2006-03-24 09:30:00,0.80773,0.80777,0.80737,0.80737,146000000.0
2006-03-24 09:35:00,0.80701,0.80738,0.8064,0.80665,230600000.0
2006-03-24 09:40:00,0.8068,0.80721,0.80625,0.80655,158800000.0
2006-03-24 09:45:00,0.80657,0.80703,0.80652,0.80691,132000000.0
2006-03-24 09:50:00,0.80708,0.80708,0.80661,0.80693,280800000.0
2006-03-24 09:55:00,0.80666,0.80666,0.8056,0.80649,236800000.0
2006-03-24 10:00:00,0.80649,0.80686,0.80586,0.80586,267400000.0
2006-03-24 10:05:00,0.80574,0.80574,0.80282,0.80308,261000000.0
2006-03-24 10:10:00,0.80336,0.80392,0.80293,0.80352,213800000.0
2006-03-24 10:15:00,0.80328,0.80358,0.8031,0.80318,227400000.0
2006-03-24 10:20:00,0.80334,0.8042,0.80314,0.80404,203400000.0
2006-03-24 10:25:00,0.80407,0.80511,0.80405,0.80504,370800000.0
2006-03-24 10:30:00,0.80495,0.8053,0.80454,0.8053,198200000.0
2006-03-24 10:35:00,0.80537,0.80556,0.805,0.80516,102200000.0
2006-03-24 10:40:00,0.80517,0.80582,0.80516,0.80579,104000000.0
2006-03-24 10:45:00,0.80605,0.80645,0.80588,0.8059,145000000.0
2006-03-24 10:50:00,0.80582,0.80589,0.80535,0.80535,155600000.0
2006-03-24 10:55:00,0.8053,0.80533,0.80492,0.80505,197000000.0
2006-03-24 11:00:00,0.80505,0.80636,0.80503,0.80611,196600000.0
2006-03-24 11:05:00,0.8058,0.80619,0.80561,0.80615,159600000.0
2006-03-24 11:10:00,0.8061,0.80662,0.8061,0.80662,175200000.0
2006-03-24 11:15:00,0.80663,0.80673,0.8062,0.80656,62400000.0
2006-03-24 11:20:00,0.80683,0.80714,0.80677,0.80686,164600000.0
2006-03-24 11:25:00,0.80686,0.80709,0.80677,0.80697,169200000.0
2006-03-24 11:30:00,0.80691,0.80707,0.80669,0.8069,171200000.0
2006-03-24 11:35:00,0.8069,0.80724,0.8069,0.80703,205600000.0
2006-03-24 11:40:00,0.807,0.80707,0.80648,0.80648,169400000.0
2006-03-24 11:45:00,0.8065,0.80708,0.80648,0.80697,172400000.0
2006-03-24 11:50:00,0.80701,0.80709,0.80664,0.80675,168200000.0
2006-03-24 11:55:00,0.80668,0.80668,0.80593,0.80611,239600000.0
2006-03-24 12:00:00,0.80617,0.8062,0.80586,0.80593,144000000.0
2006-03-24 12:05:00,0.80585,0.80596,0.80566,0.80571,70200000.0
2006-03-24 12:10:00,0.80562,0.80567,0.80455,0.80456,125200000.0
2006-03-24 12:15:00,0.80458,0.805,0.80447,0.805,170000000.0
2006-03-24 12:20:00,0.80509,0.8056,0.80502,0.80518,197800000.0
2006-03-24 12:25:00,0.80518,0.80589,0.8046,0.8046,252000000.0
2006-03-24 12:30:00,0.80538,0.8054,0.8044,0.80526,124800000.0
2006-03-24 12:35:00,0.80523,0.8057,0.80515,0.80538,164800000.0
2006-03-24 12:40:00,0.80534,0.80534,0.8049,0.8051,100800000.0
2006-03-24 12:45:00,0.80494,0.80511,0.80465,0.80481,206800000.0
2006-03-24 12:50:00,0.80494,0.80505,0.80421,0.80475,68800000.0
2006-03-24 12:55:00,0.80478,0.80482,0.80454,0.80454,93800000.0
2006-03-24 13:00:00,0.80454,0.80462,0.80394,0.80394,102800000.0
2006-03-24 13:05:00,0.80388,0.80455,0.80388,0.80403,112400000.0
2006-03-24 13:10:00,0.80396,0.80399,0.80332,0.80337,114600000.0
2006-03-24 13:15:00,0.80348,0.80375,0.80333,0.80348,245400000.0
2006-03-24 13:20:00,0.8035,0.8035,0.80215,0.80225,158400000.0
2006-03-24 13:25:00,0.80214,0.80258,0.80214,0.80237,190800000.0
2006-03-24 13:30:00,0.80246,0.80406,0.80237,0.80385,107000000.0
2006-03-24 13:35:00,0.80394,0.80411,0.80292,0.80308,137800000.0
2006-03-24 13:40:00,0.8029,0.80367,0.80282,0.80349,158000000.0
2006-03-24 13:45:00,0.80352,0.80356,0.8031,0.80327,98600000.0
2006-03-24 13:50:00,0.80328,0.8043,0.80319,0.80421,103400000.0
2006-03-24 13:55:00,0.8041,0.80458,0.80389,0.80458,163400000.0
2006-03-24 14:00:00,0.80442,0.80452,0.80428,0.80438,120000000.0
2006-03-24 14:05:00,0.80415,0.80415,0.80333,0.80345,123200000.0
2006-03-24 14:10:00,0.8035,0.80372,0.803,0.80312,121600000.0
2006-03-24 14:15:00,0.80332,0.80367,0.80315,0.80367,97600000.0
2006-03-24 14:20:00,0.80372,0.80382,0.80323,0.80368,124800000.0
2006-03-24 14:25:00,0.80375,0.80468,0.80375,0.80467,85800000.0
2006-03-24 14:30:00,0.8045,0.80532,0.80434,0.80526,66000000.0
2006-03-24 14:35:00,0.8051,0.80538,0.80494,0.80521,74000000.0
2006-03-24 14:40:00,0.80528,0.80537,0.80517,0.80532,62400000.0
2006-03-24 14:45:00,0.80529,0.80578,0.8052,0.80534,57600000.0
2006-03-24 14:50:00,0.8053,0.80566,0.80528,0.80533,68000000.0
2006-03-24 14:55:00,0.80553,0.80566,0.8053,0.80542,59200000.0
2006-03-24 15:00:00,0.8054,0.80561,0.80411,0.80547,67200000.0
2006-03-24 15:05:00,0.80558,0.80565,0.8048,0.80541,70400000.0
2006-03-24 15:10:00,0.80538,0.80542,0.80517,0.8052,51200000.0
2006-03-24 15:15:00,0.80532,0.806,0.80523,0.80584,64000000.0
2006-03-24 15:20:00,0.8058,0.80596,0.80554,0.80584,69600000.0
2006-03-24 15:25:00,0.80586,0.80593,0.80561,0.8057,66000000.0
2006-03-24 15:30:00,0.80534,0.80597,0.80519,0.80596,58000000.0
2006-03-24 15:35:00,0.80608,0.8061,0.80564,0.80564,49000000.0
2006-03-24 15:40:00,0.80546,0.80602,0.80529,0.80548,67000000.0
2006-03-24 15:45:00,0.80548,0.80548,0.80504,0.80504,72400000.0
2006-03-24 15:50:00,0.80508,0.8061,0.80491,0.80603,70400000.0
2006-03-24 15:55:00,0.8061,0.8061,0.80561,0.80569,70400000.0
2006-03-24 16:00:00,0.80565,0.80584,0.80464,0.80569,66600000.0
2006-03-24 16:05:00,0.80608,0.80629,0.80587,0.80627,72400000.0
2006-03-24 16:10:00,0.80621,0.80652,0.80561,0.80562,69200000.0
2006-03-24 16:15:00,0.8056,0.8056,0.80409,0.80488,62400000.0
2006-03-24 16:20:00,0.80466,0.80468,0.80394,0.80394,52800000.0
2006-03-24 16:25:00,0.80387,0.8039,0.80288,0.80301,57600000.0
2006-03-24 16:30:00,0.80296,0.80302,0.80249,0.80279,62400000.0
2006-03-24 16:35:00,0.80274,0.80321,0.80251,0.80297,72800000.0
2006-03-24 16:40:00,0.80313,0.80313,0.80272,0.80279,57600000.0
2006-03-24 16:45:00,0.80271,0.80301,0.80265,0.80277,66000000.0
2006-03-24 16:50:00,0.80254,0.80316,0.80246,0.80313,45800000.0
2006-03-24 16:55:00,0.80305,0.8039,0.80303,0.80386,65000000.0
2006-03-24 17:00:00,0.80354,0.80354,0.80217,0.80277,65600000.0
2006-03-24 17:05:00,0.80286,0.80297,0.80245,0.80245,62400000.0
2006-03-24 17:10:00,0.80247,0.80308,0.8024,0.80245,65600000.0
2006-03-24 17:15:00,0.80264,0.80286,0.80225,0.80276,67200000.0
2006-03-24 17:20:00,0.80299,0.80307,0.80162,0.80169,68800000.0
2006-03-24 17:25:00,0.80175,0.80322,0.80175,0.80292,59200000.0
2006-03-24 17:30:00,0.80319,0.80358,0.80296,0.80352,68800000.0
2006-03-24 17:35:00,0.803,0.80349,0.80288,0.80336,63400000.0
2006-03-24 17:40:00,0.80332,0.80346,0.80257,0.80326,62800000.0
2006-03-24 17:45:00,0.80304,0.8035,0.80289,0.80293,69800000.0
2006-03-24 17:50:00,0.80315,0.8035,0.80311,0.80349,62400000.0
2006-03-24 17:55:00,0.80358,0.80373,0.80274,0.80282,61600000.0
2006-03-24 18:00:00,0.80301,0.80321,0.80245,0.80293,60800000.0
2006-03-24 18:05:00,0.80286,0.80295,0.80254,0.80283,50000000.0
2006-03-24 18:10:00,0.80306,0.80325,0.80278,0.80303,59600000.0
2006-03-24 18:15:00,0.80303,0.80321,0.80201,0.80207,64000000.0
2006-03-24 18:20:00,0.80202,0.8023,0.80192,0.80218,65600000.0
2006-03-24 18:25:00,0.80222,0.80263,0.8016,0.80259,66600000.0
2006-03-24 18:30:00,0.80256,0.8028,0.80241,0.80265,68800000.0
2006-03-24 18:35:00,0.80261,0.8028,0.80215,0.80215,55800000.0
2006-03-24 18:40:00,0.80209,0.80301,0.80206,0.80287,71400000.0
2006-03-24 18:45:00,0.80262,0.80286,0.8024,0.80281,52800000.0
2006-03-24 18:50:00,0.80276,0.80277,0.80156,0.80238,75200000.0
2006-03-24 18:55:00,0.80249,0.80257,0.80141,0.80141,63800000.0
2006-03-24 19:00:00,0.8013,0.80176,0.80122,0.80142,65600000.0
2006-03-24 19:05:00,0.80133,0.80153,0.80087,0.80092,68200000.0
2006-03-24 19:10:00,0.80099,0.80156,0.80071,0.80111,60800000.0
2006-03-24 19:15:00,0.80112,0.80124,0.79992,0.80066,57600000.0
2006-03-24 19:20:00,0.8007,0.80127,0.8007,0.80117,57600000.0
2006-03-24 19:25:00,0.80129,0.80152,0.80126,0.80133,47400000.0
2006-03-24 19:30:00,0.80125,0.80167,0.80099,0.80142,62400000.0
2006-03-24 19:35:00,0.80135,0.80152,0.80101,0.80105,61200000.0
2006-03-24 19:40:00,0.80103,0.80131,0.80095,0.8011,48000000.0
2006-03-24 19:45:00,0.80142,0.80173,0.80126,0.8016,48000000.0
2006-03-24 19:50:00,0.8017,0.8018,0.80129,0.80141,54200000.0
2006-03-24 19:55:00,0.80142,0.80148,0.80108,0.8014,44800000.0
2006-03-24 20:00:00,0.80148,0.80155,0.80107,0.80136,53200000.0
2006-03-24 20:05:00,0.80126,0.80135,0.80091,0.80105,54800000.0
2006-03-24 20:10:00,0.80099,0.80107,0.80095,0.80099,19200000.0
2006-03-24 20:15:00,0.80097,0.80115,0.8008,0.80114,58000000.0
2006-03-24 20:20:00,0.80125,0.80131,0.80117,0.80131,25600000.0
2006-03-24 20:25:00,0.80132,0.80134,0.8012,0.80132,40400000.0
2006-03-24 20:30:00,0.80136,0.80157,0.80119,0.80157,27600000.0
2006-03-24 20:35:00,0.80154,0.80164,0.80139,0.80148,43200000.0
2006-03-24 20:40:00,0.80156,0.80163,0.80135,0.80144,46800000.0
2006-03-24 20:45:00,0.80135,0.8014,0.80126,0.8013,30800000.0
2006-03-24 20:50:00,0.80132,0.80132,0.80108,0.80125,36800000.0
2006-03-24 20:55:00,0.80128,0.80152,0.80125,0.80148,42600000.0
2006-03-24 21:00:00,0.80146,0.80159,0.80141,0.80154,33600000.0
2006-03-24 21:05:00,0.80154,0.80161,0.80141,0.80149,64400000.0
2006-03-24 21:10:00,0.80155,0.80159,0.80087,0.80151,33600000.0
2006-03-24 21:15:00,0.80151,0.8016,0.8013,0.80151,28800000.0
2006-03-24 21:20:00,0.80155,0.80163,0.8015,0.80163,25600000.0
2006-03-24 21:25:00,0.80157,0.8018,0.80142,0.8018,22400000.0
2006-03-24 21:30:00,0.80186,0.80189,0.80178,0.80187,20800000.0
2006-03-24 21:35:00,0.80185,0.80191,0.80178,0.80189,16000000.0
2006-03-24 21:40:00,0.80199,0.80228,0.80199,0.80221,44800000.0
2006-03-24 21:45:00,0.80218,0.80236,0.80211,0.8023,49600000.0
2006-03-24 21:50:00,0.80235,0.80238,0.802,0.80211,58600000.0
2006-03-24 21:55:00,0.80212,0.80213,0.80187,0.80205,45200000.0
2006-03-24 22:00:00,0.80209,0.80211,0.80184,0.80184,48000000.0
2006-03-24 22:05:00,0.80191,0.80196,0.80182,0.80185,27200000.0
2006-03-24 22:10:00,0.80186,0.80199,0.80183,0.80199,60600000.0
2006-03-24 22:15:00,0.802,0.80224,0.80169,0.80224,48000000.0
2006-03-24 22:20:00,0.80224,0.80224,0.80193,0.80199,23400000.0
2006-03-24 22:25:00,0.80192,0.80212,0.80192,0.80212,22400000.0
2006-03-24 22:30:00,0.80217,0.80232,0.80209,0.80232,35200000.0
2006-03-24 22:35:00,0.80227,0.80233,0.80216,0.8022,44600000.0
2006-03-24 22:40:00,0.80223,0.80223,0.80212,0.80219,11200000.0
2006-03-24 22:45:00,0.80217,0.80217,0.80169,0.80206,33600000.0
2006-03-24 22:50:00,0.80207,0.80209,0.80185,0.80196,38400000.0
2006-03-24 22:55:00,0.80192,0.80208,0.80187,0.80203,49600000.0
2006-03-24 23:00:00,0.80197,0.80215,0.80181,0.80194,54800000.0
2006-03-24 23:05:00,0.80196,0.80214,0.80181,0.80214,58000000.0
2006-03-24 23:10:00,0.80217,0.80217,0.80195,0.80207,51600000.0
2006-03-24 23:15:00,0.80211,0.80218,0.80205,0.80218,24000000.0
2006-03-24 23:20:00,0.80214,0.80219,0.80192,0.80204,24000000.0
2006-03-24 23:25:00,0.80204,0.80213,0.80202,0.80211,44800000.0
2006-03-24 23:30:00,0.80212,0.80212,0.80198,0.80198,25600000.0
2006-03-24 23:35:00,0.80203,0.80213,0.80201,0.80213,22400000.0
2006-03-24 23:40:00,0.80213,0.80214,0.80194,0.80198,35600000.0
2006-03-24 23:45:00,0.80191,0.80197,0.80094,0.80188,44200000.0
2006-03-24 23:50:00,0.80178,0.80193,0.80162,0.80193,56000000.0
2006-03-24 23:55:00,0.80193,0.80202,0.80178,0.80192,35200000.0
2006-03-27 00:00:00,0.80171,0.80171,0.79831,0.79869,49600000.0
2006-03-27 00:10:00,0.79855,0.79864,0.79846,0.79858,16000000.0
2006-03-27 00:15:00,0.79864,0.79882,0.79841,0.79881,65600000.0
2006-03-27 00:20:00,0.79881,0.79895,0.79861,0.79895,35200000.0
2006-03-27 00:25:00,0.79901,0.79901,0.79861,0.79864,24000000.0
2006-03-27 00:30:00,0.79853,0.79853,0.79704,0.7972,51200000.0
2006-03-27 00:35:00,0.79716,0.7973,0.79704,0.79714,44800000.0
2006-03-27 00:40:00,0.79719,0.79731,0.79644,0.79644,45200000.0
2006-03-27 00:45:00,0.79664,0.7977,0.79619,0.7964,62400000.0
2006-03-27 00:50:00,0.7964,0.79727,0.79628,0.79713,49000000.0
2006-03-27 00:55:00,0.7973,0.79794,0.7973,0.79792,67000000.0
2006-03-27 01:00:00,0.79792,0.79804,0.79777,0.79783,64800000.0
2006-03-27 01:05:00,0.7979,0.79797,0.79777,0.79789,46800000.0
2006-03-27 01:10:00,0.79796,0.79831,0.79788,0.7982,52800000.0
2006-03-27 01:15:00,0.79819,0.79877,0.79811,0.79877,20800000.0
2006-03-27 01:20:00,0.79898,0.79996,0.79893,0.79979,65600000.0
2006-03-27 01:25:00,0.79971,0.79971,0.79956,0.79959,11200000.0
2006-03-27 01:30:00,0.79977,0.80022,0.79911,0.79996,36800000.0
2006-03-27 01:35:00,0.79996,0.80012,0.79887,0.79974,42600000.0
2006-03-27 01:40:00,0.79962,0.79999,0.79962,0.79993,48000000.0
2006-03-27 01:45:00,0.79993,0.79993,0.79906,0.79906,51200000.0
2006-03-27 01:50:00,0.79908,0.79965,0.7989,0.79965,59200000.0
2006-03-27 01:55:00,0.79961,0.80015,0.79961,0.80015,24000000.0
2006-03-27 02:00:00,0.80021,0.80056,0.79985,0.79993,52800000.0
2006-03-27 02:05:00,0.79972,0.79973,0.7994,0.79946,36200000.0
2006-03-27 02:10:00,0.79969,0.8001,0.79967,0.79984,49400000.0
2006-03-27 02:15:00,0.79989,0.79994,0.79945,0.79945,51200000.0
2006-03-27 02:20:00,0.79927,0.79927,0.79826,0.79827,61600000.0
2006-03-27 02:25:00,0.79806,0.79848,0.79799,0.79847,57600000.0
2006-03-27 02:30:00,0.79848,0.79851,0.79737,0.79741,48400000.0
2006-03-27 02:35:00,0.79728,0.79766,0.79655,0.79655,42000000.0
2006-03-27 02:40:00,0.79649,0.79658,0.79442,0.79453,62800000.0
2006-03-27 02:45:00,0.79408,0.79458,0.79394,0.79457,51200000.0
2006-03-27 02:50:00,0.79474,0.79493,0.7945,0.79486,62400000.0
2006-03-27 02:55:00,0.79484,0.79582,0.79475,0.79582,67200000.0
2006-03-27 03:00:00,0.79578,0.79578,0.79542,0.79558,46400000.0
2006-03-27 03:05:00,0.79567,0.79606,0.79561,0.79579,44800000.0
2006-03-27 03:10:00,0.79557,0.79564,0.79528,0.7956,59000000.0
2006-03-27 03:15:00,0.79558,0.79558,0.79485,0.79498,52200000.0
2006-03-27 03:20:00,0.79494,0.79506,0.79465,0.79482,43200000.0
2006-03-27 03:25:00,0.7945,0.79453,0.79404,0.79426,60800000.0
2006-03-27 03:30:00,0.79444,0.79446,0.79428,0.79444,32400000.0
2006-03-27 03:35:00,0.79442,0.79457,0.79423,0.79429,59200000.0
2006-03-27 03:40:00,0.79425,0.79441,0.79323,0.7938,58000000.0
2006-03-27 03:45:00,0.79389,0.79414,0.79374,0.79409,43600000.0
2006-03-27 03:50:00,0.79409,0.79455,0.79381,0.79455,64000000.0
2006-03-27 03:55:00,0.7946,0.79468,0.79443,0.79452,56800000.0
2006-03-27 04:00:00,0.7947,0.79496,0.79376,0.79485,59200000.0
2006-03-27 04:05:00,0.79484,0.79495,0.79468,0.79472,28800000.0
2006-03-27 04:10:00,0.79465,0.79503,0.7946,0.79503,50000000.0
2006-03-27 04:15:00,0.79512,0.79521,0.79485,0.79505,62400000.0
2006-03-27 04:20:00,0.79496,0.79498,0.79473,0.79492,39800000.0
2006-03-27 04:25:00,0.79483,0.79509,0.79467,0.79468,72000000.0
2006-03-27 04:30:00,0.7945,0.79465,0.79435,0.79465,50400000.0
2006-03-27 04:35:00,0.79467,0.79475,0.79448,0.79473,40400000.0
2006-03-27 04:40:00,0.79466,0.79495,0.79466,0.79488,35200000.0
2006-03-27 04:45:00,0.79481,0.79509,0.79481,0.79494,67000000.0
2006-03-27 04:50:00,0.7949,0.79498,0.79464,0.79467,51600000.0
2006-03-27 04:55:00,0.79461,0.79503,0.79376,0.79476,55400000.0
2006-03-27 05:00:00,0.7947,0.79475,0.79449,0.79457,43600000.0
2006-03-27 05:05:00,0.79459,0.795,0.79442,0.79493,67200000.0
2006-03-27 05:10:00,0.79488,0.79517,0.79482,0.79517,51600000.0
2006-03-27 05:15:00,0.79513,0.79561,0.7947,0.79549,56000000.0
2006-03-27 05:20:00,0.7954,0.79552,0.79516,0.79542,62200000.0
2006-03-27 05:25:00,0.79537,0.79542,0.79504,0.79514,89000000.0
2006-03-27 05:30:00,0.7951,0.79516,0.79477,0.79483,38400000.0
2006-03-27 05:35:00,0.79493,0.79517,0.79485,0.7951,53800000.0
2006-03-27 05:40:00,0.79511,0.79519,0.79498,0.79514,43200000.0
2006-03-27 05:45:00,0.79526,0.79553,0.79521,0.79538,54400000.0
2006-03-27 05:50:00,0.79533,0.79536,0.79525,0.79534,32000000.0
2006-03-27 05:55:00,0.79528,0.79528,0.79509,0.7952,50600000.0
2006-03-27 06:00:00,0.79516,0.79521,0.79499,0.79503,29200000.0
2006-03-27 06:05:00,0.79506,0.79523,0.79495,0.79509,56000000.0
2006-03-27 06:10:00,0.79493,0.79573,0.79492,0.79559,50000000.0
2006-03-27 06:15:00,0.79564,0.79596,0.79564,0.79568,43200000.0
2006-03-27 06:20:00,0.79574,0.79574,0.79526,0.79569,40000000.0
2006-03-27 06:25:00,0.79565,0.79571,0.79533,0.79565,46400000.0
2006-03-27 06:30:00,0.79582,0.79585,0.79567,0.79585,22400000.0
2006-03-27 06:35:00,0.7958,0.7958,0.79553,0.79572,33600000.0
2006-03-27 06:40:00,0.79574,0.79582,0.79548,0.79574,72400000.0
2006-03-27 06:45:00,0.79572,0.79611,0.79563,0.79611,58400000.0
2006-03-27 06:50:00,0.79609,0.79616,0.79595,0.79615,66400000.0
2006-03-27 06:55:00,0.79609,0.79633,0.79599,0.79632,51600000.0
2006-03-27 07:00:00,0.79635,0.79636,0.79557,0.79587,59200000.0
2006-03-27 07:05:00,0.79582,0.79604,0.7958,0.79586,66000000.0
2006-03-27 07:10:00,0.79581,0.79623,0.79565,0.7962,49600000.0
2006-03-27 07:15:00,0.79612,0.79615,0.7956,0.79565,65400000.0
2006-03-27 07:20:00,0.79554,0.79554,0.79404,0.79496,64400000.0
2006-03-27 07:25:00,0.79525,0.79537,0.795,0.7951,52800000.0
2006-03-27 07:30:00,0.79507,0.79511,0.79456,0.79494,56000000.0
2006-03-27 07:35:00,0.795,0.79544,0.79499,0.79534,55400000.0
2006-03-27 07:40:00,0.79534,0.79552,0.79513,0.79542,73400000.0
2006-03-27 07:45:00,0.79537,0.79537,0.79495,0.79495,63400000.0
2006-03-27 07:50:00,0.79487,0.79506,0.79461,0.79463,69200000.0
2006-03-27 07:55:00,0.79466,0.79466,0.7931,0.7931,70400000.0
2006-03-27 08:00:00,0.79299,0.79342,0.79254,0.7926,58600000.0
2006-03-27 08:05:00,0.79246,0.79276,0.7923,0.79276,75600000.0
2006-03-27 08:10:00,0.79273,0.79283,0.79202,0.79283,93800000.0
2006-03-27 08:15:00,0.79274,0.79305,0.79243,0.79298,83200000.0
2006-03-27 08:20:00,0.79299,0.79301,0.79251,0.79264,94200000.0
2006-03-27 08:25:00,0.79244,0.79244,0.79197,0.79227,87800000.0
2006-03-27 08:30:00,0.79222,0.79342,0.7919,0.79342,95200000.0
2006-03-27 08:35:00,0.79364,0.79405,0.79318,0.79325,112400000.0
2006-03-27 08:40:00,0.79348,0.79481,0.79339,0.79475,83000000.0
2006-03-27 08:45:00,0.79468,0.79469,0.79355,0.79383,105600000.0
2006-03-27 08:50:00,0.79394,0.79429,0.79385,0.79429,166800000.0
2006-03-27 08:55:00,0.79433,0.79509,0.79425,0.79492,134200000.0
2006-03-27 09:00:00,0.79491,0.79519,0.79491,0.79507,115600000.0
2006-03-27 09:05:00,0.79502,0.79504,0.79454,0.79454,146000000.0
2006-03-27 09:10:00,0.79433,0.79433,0.79234,0.79331,86400000.0
2006-03-27 09:15:00,0.79336,0.79341,0.79224,0.79257,178800000.0
2006-03-27 09:20:00,0.7926,0.79318,0.79257,0.79285,134200000.0
2006-03-27 09:25:00,0.7925,0.7925,0.79161,0.79203,207400000.0
2006-03-27 09:30:00,0.79222,0.79273,0.79222,0.79222,145600000.0
2006-03-27 09:35:00,0.79215,0.79215,0.79183,0.79192,231200000.0
2006-03-27 09:40:00,0.79178,0.79242,0.79169,0.79235,158200000.0
2006-03-27 09:45:00,0.79239,0.79304,0.7923,0.79287,131400000.0
2006-03-27 09:50:00,0.79283,0.79332,0.79283,0.79318,279800000.0
2006-03-27 09:55:00,0.79321,0.79348,0.79172,0.7927,236600000.0
2006-03-27 10:00:00,0.79268,0.79268,0.79197,0.79223,266000000.0
2006-03-27 10:05:00,0.79242,0.79281,0.79232,0.79243,260800000.0
2006-03-27 10:10:00,0.79227,0.79241,0.7913,0.79196,212600000.0
2006-03-27 10:15:00,0.79196,0.79215,0.79191,0.79206,227000000.0
2006-03-27 10:20:00,0.79209,0.79209,0.79151,0.79163,201000000.0
2006-03-27 10:25:00,0.79163,0.79175,0.79161,0.79171,309000000.0
2006-03-27 10:30:00,0.79186,0.7921,0.79183,0.79207,68800000.0
2006-03-27 10:35:00,0.7921,0.79219,0.79191,0.79204,48000000.0
2006-03-27 10:40:00,0.79206,0.7922,0.79196,0.79197,40000000.0
2006-03-27 10:45:00,0.79198,0.79217,0.79183,0.79215,144800000.0
2006-03-27 10:50:00,0.79186,0.79186,0.79127,0.79127,132800000.0
2006-03-27 10:55:00,0.79137,0.79149,0.79111,0.79149,105000000.0
2006-03-27 11:00:00,0.79149,0.79161,0.79138,0.79161,197200000.0
2006-03-27 11:05:00,0.79165,0.79182,0.79165,0.79171,139200000.0
2006-03-27 11:10:00,0.79186,0.7926,0.79186,0.79218,237200000.0
2006-03-27 11:15:00,0.79188,0.79258,0.79182,0.79246,62400000.0
2006-03-27 11:20:00,0.79257,0.79269,0.7924,0.79257,222200000.0
2006-03-27 11:25:00,0.79245,0.79279,0.79227,0.79277,171200000.0
2006-03-27 11:30:00,0.79274,0.79274,0.79261,0.79269,137000000.0
2006-03-27 11:35:00,0.79259,0.79272,0.79223,0.79237,205600000.0
2006-03-27 11:40:00,0.79239,0.7929,0.79231,0.7929,116800000.0
2006-03-27 11:45:00,0.793,0.79434,0.79296,0.79419,171200000.0
2006-03-27 11:50:00,0.79427,0.79436,0.79386,0.79387,169600000.0
2006-03-27 11:55:00,0.79381,0.79406,0.79351,0.79351,238400000.0
2006-03-27 12:00:00,0.79346,0.79373,0.79346,0.79359,143800000.0
2006-03-27 12:05:00,0.79354,0.7939,0.79339,0.79384,92200000.0
2006-03-27 12:10:00,0.79398,0.79446,0.79397,0.79427,124800000.0
2006-03-27 12:15:00,0.79429,0.79449,0.79418,0.79441,207600000.0
2006-03-27 12:20:00,0.79448,0.79487,0.79448,0.79479,157200000.0
2006-03-27 12:25:00,0.79476,0.79482,0.79336,0.79379,225400000.0
2006-03-27 12:30:00,0.7949,0.79495,0.7948,0.79483,148800000.0
2006-03-27 12:35:00,0.79482,0.79491,0.79462,0.79477,109200000.0
2006-03-27 12:40:00,0.79472,0.79501,0.79468,0.79469,100800000.0
2006-03-27 12:45:00,0.79473,0.79482,0.7945,0.79453,205600000.0
2006-03-27 12:50:00,0.79465,0.79472,0.79391,0.79455,106000000.0
2006-03-27 12:55:00,0.7946,0.7946,0.79436,0.79449,102800000.0
2006-03-27 13:00:00,0.79449,0.79505,0.79449,0.79485,91200000.0
2006-03-27 13:05:00,0.7949,0.79506,0.7949,0.79497,74000000.0
2006-03-27 13:10:00,0.7948,0.79498,0.79474,0.79498,20800000.0
2006-03-27 13:15:00,0.79482,0.79484,0.79471,0.79484,125200000.0
2006-03-27 13:20:00,0.79492,0.79506,0.79474,0.7948,145000000.0
2006-03-27 13:25:00,0.79481,0.79481,0.7946,0.79467,177800000.0
2006-03-27 13:30:00,0.79467,0.79478,0.79456,0.79466,83600000.0
2006-03-27 13:35:00,0.79484,0.79502,0.79472,0.79473,122000000.0
2006-03-27 13:40:00,0.79471,0.79496,0.79467,0.79487,156600000.0
2006-03-27 13:45:00,0.79499,0.79499,0.7947,0.79477,76800000.0
2006-03-27 13:50:00,0.79478,0.79478,0.79445,0.79445,65600000.0
2006-03-27 13:55:00,0.79442,0.79455,0.79434,0.79454,163000000.0
2006-03-27 14:00:00,0.79456,0.79481,0.79448,0.79472,90000000.0
2006-03-27 14:05:00,0.79481,0.79529,0.79474,0.79529,94400000.0
2006-03-27 14:10:00,0.79531,0.79588,0.79515,0.79588,121600000.0
2006-03-27 14:15:00,0.79598,0.79598,0.79567,0.79594,110400000.0
2006-03-27 14:20:00,0.79595,0.79595,0.79564,0.79564,109600000.0
2006-03-27 14:25:00,0.79549,0.79573,0.79535,0.79547,81600000.0
2006-03-27 14:30:00,0.79563,0.79597,0.79563,0.79591,52800000.0
2006-03-27 14:35:00,0.79598,0.79615,0.79577,0.79584,57600000.0
2006-03-27 14:40:00,0.79587,0.79605,0.79581,0.79586,61800000.0
2006-03-27 14:45:00,0.79589,0.7961,0.79581,0.79594,57600000.0
2006-03-27 14:50:00,0.79588,0.79588,0.79479,0.79544,54400000.0
2006-03-27 14:55:00,0.7955,0.7955,0.79505,0.79516,45800000.0
2006-03-27 15:00:00,0.79522,0.79526,0.79414,0.79471,67200000.0
2006-03-27 15:05:00,0.79474,0.79507,0.79438,0.79478,57000000.0
2006-03-27 15:10:00,0.79493,0.79505,0.79412,0.79431,51200000.0
2006-03-27 15:15:00,0.79431,0.79466,0.79419,0.79449,64000000.0
2006-03-27 15:20:00,0.79464,0.79464,0.79384,0.79393,66000000.0
2006-03-27 15:25:00,0.79394,0.79402,0.79366,0.79367,43200000.0
2006-03-27 15:30:00,0.79369,0.79415,0.79353,0.79415,57000000.0
2006-03-27 15:35:00,0.79418,0.79426,0.79358,0.79411,67200000.0
2006-03-27 15:40:00,0.79416,0.79445,0.79407,0.79434,54400000.0
2006-03-27 15:45:00,0.79459,0.79459,0.79417,0.79417,72000000.0
2006-03-27 15:50:00,0.79409,0.7941,0.79379,0.79381,54400000.0
2006-03-27 15:55:00,0.79385,0.7939,0.79323,0.79328,70800000.0
2006-03-27 16:00:00,0.79328,0.79354,0.79235,0.79337,67200000.0
2006-03-27 16:05:00,0.79359,0.79359,0.79298,0.79308,71800000.0
2006-03-27 16:10:00,0.79292,0.79327,0.79286,0.79319,68200000.0
2006-03-27 16:15:00,0.79321,0.7933,0.79313,0.79321,38400000.0
2006-03-27 16:20:00,0.79325,0.79367,0.79324,0.79361,68800000.0
2006-03-27 16:25:00,0.79358,0.79364,0.79291,0.79326,57600000.0
2006-03-27 16:30:00,0.79295,0.79295,0.79259,0.79271,62400000.0
2006-03-27 16:35:00,0.79272,0.79289,0.79194,0.79271,71800000.0
2006-03-27 16:40:00,0.79277,0.79296,0.79241,0.79264,69800000.0
2006-03-27 16:45:00,0.79267,0.79284,0.79252,0.79266,76800000.0
2006-03-27 16:50:00,0.79263,0.79277,0.79222,0.79222,57600000.0
2006-03-27 16:55:00,0.79199,0.79252,0.79181,0.79252,65600000.0
2006-03-27 17:00:00,0.79263,0.79364,0.79263,0.79353,66000000.0
2006-03-27 17:05:00,0.79348,0.79351,0.79287,0.79321,62400000.0
2006-03-27 17:10:00,0.79324,0.79326,0.7925,0.7925,65600000.0
2006-03-27 17:15:00,0.7926,0.79317,0.79238,0.79301,67400000.0
2006-03-27 17:20:00,0.79302,0.79308,0.79244,0.79296,58000000.0
2006-03-27 17:25:00,0.79297,0.79298,0.79273,0.79295,59200000.0
2006-03-27 17:30:00,0.7931,0.79349,0.79308,0.79343,57600000.0
2006-03-27 17:35:00,0.79348,0.79404,0.79335,0.79383,52800000.0
2006-03-27 17:40:00,0.79378,0.79437,0.7936,0.79431,61800000.0
2006-03-27 17:45:00,0.79436,0.79471,0.79432,0.79448,70800000.0
2006-03-27 17:50:00,0.79443,0.79527,0.79415,0.79506,62400000.0
2006-03-27 17:55:00,0.79494,0.79519,0.79334,0.79334,60800000.0
2006-03-27 18:00:00,0.79311,0.79345,0.79279,0.79334,61600000.0
2006-03-27 18:05:00,0.79327,0.79377,0.79319,0.79361,67600000.0
2006-03-27 18:10:00,0.79372,0.79376,0.79344,0.79345,59600000.0
2006-03-27 18:15:00,0.79345,0.79401,0.79339,0.79401,48000000.0
2006-03-27 18:20:00,0.79401,0.79416,0.79398,0.79401,52800000.0
2006-03-27 18:25:00,0.79395,0.79439,0.79316,0.79414,67600000.0
2006-03-27 18:30:00,0.7941,0.79415,0.79374,0.79382,57600000.0
2006-03-27 18:35:00,0.79376,0.79379,0.79351,0.79356,56400000.0
2006-03-27 18:40:00,0.79356,0.79396,0.79348,0.79388,46400000.0
2006-03-27 18:45:00,0.79384,0.79399,0.79343,0.79377,43600000.0
2006-03-27 18:50:00,0.79369,0.7938,0.79276,0.7937,74600000.0
2006-03-27 18:55:00,0.79372,0.79372,0.79321,0.79323,63400000.0
2006-03-27 19:00:00,0.79317,0.79326,0.7927,0.79308,54400000.0
2006-03-27 19:05:00,0.7931,0.79322,0.7929,0.79315,68800000.0
2006-03-27 19:10:00,0.7931,0.79338,0.79303,0.79329,61000000.0
2006-03-27 19:15:00,0.79336,0.79336,0.7922,0.79295,57600000.0
2006-03-27 19:20:00,0.79261,0.79339,0.79261,0.79302,57600000.0
2006-03-27 19:25:00,0.79303,0.79307,0.79287,0.79288,44200000.0
2006-03-27 19:30:00,0.79286,0.79297,0.79255,0.79285,54800000.0
2006-03-27 19:35:00,0.7928,0.79287,0.79242,0.79254,61200000.0
2006-03-27 19:40:00,0.79239,0.79248,0.79221,0.79238,49600000.0
2006-03-27 19:45:00,0.79245,0.7925,0.79212,0.79238,70800000.0
2006-03-27 19:50:00,0.79234,0.7928,0.79217,0.79242,38400000.0
2006-03-27 19:55:00,0.79242,0.79271,0.79228,0.7924,57600000.0
2006-03-27 20:00:00,0.79255,0.79257,0.79213,0.79243,57600000.0
2006-03-27 20:05:00,0.79245,0.7925,0.79236,0.79236,8000000.0
2006-03-27 20:10:00,0.79243,0.79263,0.79236,0.79254,41600000.0
2006-03-27 20:15:00,0.79251,0.79259,0.79233,0.7925,69800000.0
2006-03-27 20:20:00,0.79249,0.79249,0.79242,0.79242,12800000.0
2006-03-27 20:25:00,0.79249,0.79254,0.79248,0.7925,12800000.0
2006-03-27 20:30:00,0.7925,0.79261,0.79226,0.79226,15400000.0
2006-03-27 20:35:00,0.79244,0.79247,0.79235,0.79235,24000000.0
2006-03-27 20:40:00,0.79233,0.79237,0.79226,0.79234,48000000.0
2006-03-27 20:45:00,0.79229,0.79239,0.79224,0.79239,22400000.0
2006-03-27 20:50:00,0.79243,0.79252,0.79235,0.79252,36800000.0
2006-03-27 20:55:00,0.79256,0.79269,0.7925,0.7926,16000000.0
2006-03-27 21:00:00,0.79266,0.79277,0.79262,0.79262,38400000.0
2006-03-27 21:05:00,0.79263,0.79276,0.7926,0.79261,52200000.0
2006-03-27 21:10:00,0.79276,0.79284,0.79211,0.79263,46400000.0
2006-03-27 21:15:00,0.79264,0.79277,0.79247,0.79271,40400000.0
2006-03-27 21:20:00,0.79273,0.79285,0.79264,0.79281,60800000.0
2006-03-27 21:25:00,0.7928,0.7928,0.79235,0.79265,23400000.0
2006-03-27 21:30:00,0.7926,0.79291,0.7926,0.7929,28000000.0
2006-03-27 21:35:00,0.79295,0.793,0.7928,0.79287,44800000.0
2006-03-27 21:40:00,0.79297,0.79301,0.79268,0.79281,54800000.0
2006-03-27 21:45:00,0.79277,0.79288,0.79277,0.79279,12800000.0
2006-03-27 21:50:00,0.79281,0.79288,0.79263,0.79276,58600000.0
2006-03-27 21:55:00,0.79271,0.79277,0.7925,0.79277,44800000.0
2006-03-27 22:00:00,0.79275,0.79275,0.79258,0.79275,27600000.0
2006-03-27 22:05:00,0.79275,0.79276,0.7926,0.79265,40000000.0
2006-03-27 22:10:00,0.79266,0.79282,0.79263,0.79282,41600000.0
2006-03-27 22:15:00,0.79275,0.79275,0.79242,0.79273,22400000.0
2006-03-27 22:20:00,0.79274,0.79274,0.79239,0.79244,19200000.0
2006-03-27 22:25:00,0.79238,0.79257,0.79238,0.79257,22400000.0
2006-03-27 22:30:00,0.7926,0.79264,0.79227,0.79258,32000000.0
2006-03-27 22:35:00,0.79258,0.79266,0.79246,0.79257,34000000.0
2006-03-27 22:40:00,0.79261,0.79264,0.79252,0.79264,26000000.0
2006-03-27 22:45:00,0.79261,0.79263,0.79214,0.79248,40000000.0
2006-03-27 22:50:00,0.79252,0.79262,0.79239,0.79261,36200000.0
2006-03-27 22:55:00,0.79256,0.79265,0.79252,0.79265,26000000.0
2006-03-27 23:00:00,0.7926,0.79265,0.7924,0.7926,43200000.0
2006-03-27 23:05:00,0.79242,0.79248,0.79218,0.79236,36600000.0
2006-03-27 23:10:00,0.79241,0.79241,0.79227,0.79238,36600000.0
2006-03-27 23:15:00,0.79117,0.79238,0.79117,0.79238,12800000.0
2006-03-27 23:20:00,0.79231,0.79241,0.79211,0.79241,43600000.0
2006-03-27 23:25:00,0.79229,0.79232,0.79218,0.79218,20200000.0
2006-03-27 23:30:00,0.79211,0.79245,0.79211,0.79235,65000000.0
2006-03-27 23:35:00,0.79244,0.79244,0.79222,0.79231,30400000.0
2006-03-27 23:40:00,0.79225,0.79227,0.79203,0.79224,37200000.0
2006-03-27 23:45:00,0.79231,0.79238,0.79231,0.79238,9600000.0
2006-03-27 23:50:00,0.79236,0.79238,0.79222,0.79237,32000000.0
2006-03-27 23:55:00,0.79233,0.79235,0.79212,0.7922,48000000.0
2006-03-28 00:20:00,0.79224,0.79224,0.79201,0.79207,25600000.0
2006-03-28 00:25:00,0.79211,0.79225,0.79207,0.79224,33600000.0
2006-03-28 00:30:00,0.79224,0.79237,0.79224,0.79236,27200000.0
2006-03-28 00:35:00,0.79232,0.79279,0.7923,0.79262,38400000.0
2006-03-28 00:40:00,0.79251,0.79258,0.79149,0.79236,28800000.0
2006-03-28 00:45:00,0.79247,0.79255,0.79232,0.79251,38400000.0
2006-03-28 00:50:00,0.79255,0.7928,0.79245,0.79264,49600000.0
2006-03-28 00:55:00,0.79235,0.79284,0.79233,0.79273,67200000.0
2006-03-28 01:00:00,0.79276,0.79324,0.7926,0.79324,51200000.0
2006-03-28 01:05:00,0.79333,0.79337,0.79315,0.7932,60800000.0
2006-03-28 01:10:00,0.79322,0.79347,0.79302,0.79347,52800000.0
2006-03-28 01:15:00,0.7933,0.7933,0.7928,0.7931,52800000.0
2006-03-28 01:20:00,0.79337,0.79371,0.79332,0.79369,56400000.0
2006-03-28 01:25:00,0.79372,0.79398,0.79348,0.79398,35200000.0
2006-03-28 01:30:00,0.79396,0.79414,0.79354,0.79374,40000000.0
2006-03-28 01:35:00,0.79385,0.79414,0.79314,0.79414,43200000.0
2006-03-28 01:40:00,0.79412,0.79443,0.79409,0.79439,53600000.0
2006-03-28 01:45:00,0.79448,0.79499,0.79447,0.79459,76800000.0
2006-03-28 01:50:00,0.79453,0.79467,0.79414,0.79428,59200000.0
2006-03-28 01:55:00,0.79428,0.79453,0.79417,0.79428,62400000.0
2006-03-28 02:00:00,0.79412,0.79413,0.7936,0.79379,43200000.0
2006-03-28 02:05:00,0.7938,0.79386,0.79339,0.79358,67600000.0
2006-03-28 02:10:00,0.79367,0.79382,0.79356,0.79369,57000000.0
2006-03-28 02:15:00,0.79383,0.7944,0.79383,0.79429,63400000.0
2006-03-28 02:20:00,0.79423,0.79438,0.79412,0.79426,41600000.0
2006-03-28 02:25:00,0.79422,0.79422,0.79381,0.79401,56000000.0
2006-03-28 02:30:00,0.79405,0.79406,0.79368,0.79381,42400000.0
2006-03-28 02:35:00,0.79369,0.79369,0.79308,0.79308,60800000.0
2006-03-28 02:40:00,0.79321,0.79322,0.79287,0.79294,62400000.0
2006-03-28 02:45:00,0.79305,0.79326,0.79287,0.79319,28800000.0
2006-03-28 02:50:00,0.79325,0.79338,0.79272,0.79313,51400000.0
2006-03-28 02:55:00,0.79314,0.79365,0.79309,0.79333,67200000.0
2006-03-28 03:00:00,0.79334,0.79368,0.79318,0.79323,58000000.0
2006-03-28 03:05:00,0.79324,0.79359,0.79306,0.79348,60800000.0
2006-03-28 03:10:00,0.79342,0.79379,0.79313,0.79328,54400000.0
2006-03-28 03:15:00,0.79347,0.79352,0.79304,0.79304,52800000.0
2006-03-28 03:20:00,0.79273,0.7929,0.79257,0.79283,56000000.0
2006-03-28 03:25:00,0.79277,0.7931,0.79261,0.79295,61200000.0
2006-03-28 03:30:00,0.7932,0.79451,0.79299,0.79451,60600000.0
2006-03-28 03:35:00,0.79431,0.79441,0.7941,0.79433,60800000.0
2006-03-28 03:40:00,0.79425,0.79517,0.79425,0.79491,57600000.0
2006-03-28 03:45:00,0.79498,0.79548,0.79471,0.79548,61200000.0
2006-03-28 03:50:00,0.79539,0.79545,0.79442,0.79529,52200000.0
2006-03-28 03:55:00,0.79516,0.79527,0.79451,0.79455,56000000.0
2006-03-28 04:00:00,0.79452,0.79502,0.79392,0.79499,41600000.0
2006-03-28 04:05:00,0.79504,0.79515,0.79483,0.79506,35200000.0
2006-03-28 04:10:00,0.79498,0.79515,0.79492,0.79508,46800000.0
2006-03-28 04:15:00,0.79507,0.79561,0.79495,0.79508,52800000.0
2006-03-28 04:20:00,0.79493,0.79522,0.79473,0.79509,49600000.0
2006-03-28 04:25:00,0.79492,0.79492,0.79432,0.7944,71400000.0
2006-03-28 04:30:00,0.79439,0.7944,0.79419,0.79433,48000000.0
2006-03-28 04:35:00,0.79418,0.79433,0.79406,0.79411,40800000.0
2006-03-28 04:40:00,0.79412,0.79455,0.79405,0.79455,40000000.0
2006-03-28 04:45:00,0.79443,0.79453,0.79401,0.79416,67200000.0
2006-03-28 04:50:00,0.7941,0.79467,0.7941,0.79467,64000000.0
2006-03-28 04:55:00,0.79462,0.79505,0.79377,0.79457,46800000.0
2006-03-28 05:00:00,0.79457,0.79471,0.79421,0.79421,65600000.0
2006-03-28 05:05:00,0.79429,0.79433,0.79406,0.79433,70400000.0
2006-03-28 05:10:00,0.7943,0.79438,0.79421,0.79429,35200000.0
2006-03-28 05:15:00,0.79422,0.79428,0.79375,0.79394,43600000.0
2006-03-28 05:20:00,0.79401,0.7943,0.79392,0.79429,61800000.0
2006-03-28 05:25:00,0.79438,0.79538,0.79435,0.79522,87200000.0
2006-03-28 05:30:00,0.79526,0.79685,0.79526,0.79663,43200000.0
2006-03-28 05:35:00,0.79657,0.79746,0.79628,0.79705,54400000.0
2006-03-28 05:40:00,0.79732,0.79855,0.79732,0.79851,55200000.0
2006-03-28 05:45:00,0.79852,0.79878,0.79745,0.79759,44800000.0
2006-03-28 05:50:00,0.79785,0.79885,0.79785,0.79885,49600000.0
2006-03-28 05:55:00,0.79895,0.79895,0.79845,0.79845,60800000.0
2006-03-28 06:00:00,0.79834,0.79845,0.79804,0.7983,51200000.0
2006-03-28 06:05:00,0.79842,0.79981,0.7984,0.79953,56000000.0
2006-03-28 06:10:00,0.79943,0.79998,0.79937,0.79986,67200000.0
2006-03-28 06:15:00,0.80008,0.80072,0.80008,0.80053,57600000.0
2006-03-28 06:20:00,0.8005,0.80121,0.80047,0.80074,54400000.0
2006-03-28 06:25:00,0.80061,0.80061,0.79988,0.80002,61000000.0
2006-03-28 06:30:00,0.8,0.8002,0.79998,0.80019,48000000.0
2006-03-28 06:35:00,0.80013,0.80019,0.79989,0.80004,59200000.0
2006-03-28 06:40:00,0.79997,0.8003,0.79972,0.79992,72400000.0
2006-03-28 06:45:00,0.79983,0.79992,0.7997,0.79983,58000000.0
2006-03-28 06:50:00,0.79976,0.80006,0.79975,0.80002,45200000.0
2006-03-28 06:55:00,0.79997,0.80016,0.79997,0.80004,61200000.0
2006-03-28 07:00:00,0.79992,0.79992,0.79849,0.79927,61600000.0
2006-03-28 07:05:00,0.79916,0.79952,0.79878,0.79888,54400000.0
2006-03-28 07:10:00,0.79893,0.79957,0.79883,0.79956,64000000.0
2006-03-28 07:15:00,0.79959,0.79984,0.79943,0.79982,66800000.0
2006-03-28 07:20:00,0.79961,0.79981,0.79885,0.79975,64000000.0
2006-03-28 07:25:00,0.79979,0.7999,0.79898,0.79963,65600000.0
2006-03-28 07:30:00,0.79967,0.79987,0.79959,0.79973,45200000.0
2006-03-28 07:35:00,0.79973,0.79976,0.7994,0.79956,74000000.0
2006-03-28 07:40:00,0.79964,0.79991,0.79917,0.79918,73600000.0
2006-03-28 07:45:00,0.79913,0.79913,0.79883,0.79889,89000000.0
2006-03-28 07:50:00,0.79895,0.79895,0.79837,0.79878,67600000.0
2006-03-28 07:55:00,0.79872,0.79921,0.79867,0.79921,70400000.0
2006-03-28 08:00:00,0.79958,0.79965,0.7993,0.79947,58600000.0
2006-03-28 08:05:00,0.7994,0.79941,0.79894,0.79932,75000000.0
2006-03-28 08:10:00,0.79917,0.79929,0.79858,0.79888,94400000.0
2006-03-28 08:15:00,0.79884,0.79917,0.79844,0.79914,83600000.0
2006-03-28 08:20:00,0.79914,0.7999,0.79914,0.79984,94800000.0
2006-03-28 08:25:00,0.79993,0.79996,0.79885,0.79906,88000000.0
2006-03-28 08:30:00,0.79905,0.79959,0.79901,0.79959,54400000.0
2006-03-28 08:35:00,0.79965,0.80091,0.79957,0.80065,112000000.0
2006-03-28 08:40:00,0.80051,0.80051,0.7999,0.80024,83600000.0
2006-03-28 08:45:00,0.80012,0.80026,0.8,0.80015,106000000.0
2006-03-28 08:50:00,0.80016,0.80031,0.80004,0.80029,150400000.0
2006-03-28 08:55:00,0.80019,0.80024,0.79986,0.79986,133200000.0
2006-03-28 09:00:00,0.79977,0.79977,0.79924,0.79926,145400000.0
2006-03-28 09:05:00,0.7993,0.79949,0.79904,0.79942,82000000.0
2006-03-28 09:10:00,0.79942,0.79984,0.79872,0.79963,86800000.0
2006-03-28 09:15:00,0.79956,0.79967,0.79928,0.79963,178000000.0
2006-03-28 09:20:00,0.79963,0.80045,0.79961,0.80008,172800000.0
2006-03-28 09:25:00,0.80016,0.80034,0.79974,0.79981,208200000.0
2006-03-28 09:30:00,0.79976,0.80022,0.79965,0.80005,145600000.0
2006-03-28 09:35:00,0.80004,0.80031,0.79974,0.79977,231400000.0
2006-03-28 09:40:00,0.79971,0.79981,0.79967,0.7997,71200000.0
2006-03-28 09:45:00,0.7996,0.7996,0.79885,0.79891,116800000.0
2006-03-28 09:50:00,0.79897,0.79898,0.79792,0.79812,282400000.0
2006-03-28 09:55:00,0.79818,0.79822,0.79714,0.79793,236800000.0
2006-03-28 10:00:00,0.79754,0.79754,0.7965,0.79667,266600000.0
2006-03-28 10:05:00,0.79667,0.79692,0.7962,0.79626,261000000.0
2006-03-28 10:10:00,0.79623,0.79673,0.79528,0.79609,212200000.0
2006-03-28 10:15:00,0.79593,0.79675,0.79593,0.79665,228000000.0
2006-03-28 10:20:00,0.79672,0.79672,0.79583,0.79583,202000000.0
2006-03-28 10:25:00,0.79589,0.79651,0.79589,0.79595,371600000.0
2006-03-28 10:30:00,0.79587,0.796,0.79567,0.79584,200000000.0
2006-03-28 10:35:00,0.79575,0.7958,0.79545,0.79573,102800000.0
2006-03-28 10:40:00,0.7957,0.7957,0.79537,0.79545,104400000.0
2006-03-28 10:45:00,0.79549,0.79626,0.79546,0.79626,143600000.0
2006-03-28 10:50:00,0.79623,0.79623,0.79548,0.7959,149800000.0
2006-03-28 10:55:00,0.79567,0.79573,0.79538,0.79548,196000000.0
2006-03-28 11:00:00,0.79558,0.7958,0.79525,0.79576,197600000.0
2006-03-28 11:05:00,0.79579,0.79594,0.79483,0.79499,160000000.0
2006-03-28 11:10:00,0.79505,0.79524,0.79472,0.79495,236600000.0
2006-03-28 11:15:00,0.7949,0.79503,0.79472,0.79482,63200000.0
2006-03-28 11:20:00,0.79494,0.79496,0.79478,0.79489,222600000.0
2006-03-28 11:25:00,0.79485,0.79498,0.79478,0.79489,70400000.0
2006-03-28 11:30:00,0.79489,0.79494,0.79474,0.79481,171200000.0
2006-03-28 11:35:00,0.79498,0.79515,0.79459,0.79459,206200000.0
2006-03-28 11:40:00,0.79436,0.79436,0.79373,0.79413,169600000.0
2006-03-28 11:45:00,0.79421,0.79461,0.79421,0.79446,171000000.0
2006-03-28 11:50:00,0.79447,0.79475,0.79447,0.79462,127200000.0
2006-03-28 11:55:00,0.79465,0.7953,0.79461,0.79509,239000000.0
2006-03-28 12:00:00,0.79504,0.79522,0.79496,0.79503,91600000.0
2006-03-28 12:05:00,0.79498,0.79499,0.79472,0.79499,91600000.0
2006-03-28 12:10:00,0.795,0.7953,0.79492,0.79492,124200000.0
2006-03-28 12:15:00,0.79501,0.79518,0.79467,0.79467,205200000.0
2006-03-28 12:20:00,0.79469,0.79474,0.79446,0.79474,197800000.0
2006-03-28 12:25:00,0.79472,0.79472,0.79456,0.7946,171600000.0
2006-03-28 12:30:00,0.79462,0.79462,0.79362,0.79441,194400000.0
2006-03-28 12:35:00,0.79441,0.79447,0.79413,0.79413,165000000.0
2006-03-28 12:40:00,0.79397,0.7942,0.79386,0.79415,101200000.0
2006-03-28 12:45:00,0.79416,0.79416,0.79372,0.79374,207000000.0
2006-03-28 12:50:00,0.79385,0.79399,0.79323,0.79373,107600000.0
2006-03-28 12:55:00,0.79387,0.79432,0.79385,0.79429,115600000.0
2006-03-28 13:00:00,0.79439,0.79439,0.79411,0.7942,67600000.0
2006-03-28 13:05:00,0.79421,0.79425,0.7939,0.79395,91600000.0
2006-03-28 13:10:00,0.79395,0.79442,0.79395,0.7944,70400000.0
2006-03-28 13:15:00,0.79437,0.79455,0.79395,0.79448,245400000.0
2006-03-28 13:20:00,0.79463,0.7947,0.79433,0.79457,92200000.0
2006-03-28 13:25:00,0.79453,0.79543,0.79448,0.79517,140600000.0
2006-03-28 13:30:00,0.79518,0.79532,0.79486,0.79504,89000000.0
2006-03-28 13:35:00,0.79508,0.79525,0.7948,0.79525,138000000.0
2006-03-28 13:40:00,0.7952,0.7952,0.79475,0.79493,107600000.0
2006-03-28 13:45:00,0.795,0.7951,0.7947,0.79477,112000000.0
2006-03-28 13:50:00,0.79467,0.79467,0.79449,0.79454,102600000.0
2006-03-28 13:55:00,0.79446,0.79446,0.7941,0.79415,162600000.0
2006-03-28 14:00:00,0.79409,0.79417,0.79359,0.79369,119400000.0
2006-03-28 14:05:00,0.7937,0.7937,0.79344,0.7935,123600000.0
2006-03-28 14:10:00,0.79354,0.79362,0.79341,0.79351,121000000.0
2006-03-28 14:15:00,0.79352,0.79388,0.7934,0.79381,80000000.0
2006-03-28 14:20:00,0.79384,0.79397,0.79368,0.79368,110400000.0
2006-03-28 14:25:00,0.7938,0.79384,0.79375,0.79382,81600000.0
2006-03-28 14:30:00,0.79377,0.7938,0.79338,0.79373,65600000.0
2006-03-28 14:35:00,0.79387,0.79397,0.79351,0.79391,73600000.0
2006-03-28 14:40:00,0.79391,0.79454,0.79389,0.79442,62800000.0
2006-03-28 14:45:00,0.79435,0.79497,0.79435,0.79497,57600000.0
2006-03-28 14:50:00,0.79481,0.79516,0.79451,0.7948,55800000.0
2006-03-28 14:55:00,0.79488,0.79498,0.79468,0.79471,51600000.0
2006-03-28 15:00:00,0.79479,0.79483,0.79332,0.79415,67200000.0
2006-03-28 15:05:00,0.79413,0.7942,0.79373,0.7941,53200000.0
2006-03-28 15:10:00,0.79418,0.79418,0.79314,0.79325,50600000.0
2006-03-28 15:15:00,0.79328,0.79354,0.79286,0.79306,64000000.0
2006-03-28 15:20:00,0.79277,0.79289,0.79199,0.79208,65400000.0
2006-03-28 15:25:00,0.79207,0.79222,0.7913,0.7913,64400000.0
2006-03-28 15:30:00,0.79125,0.79232,0.7912,0.79232,57600000.0
2006-03-28 15:35:00,0.79234,0.79234,0.79159,0.79233,67200000.0
2006-03-28 15:40:00,0.79234,0.79234,0.79133,0.79133,67200000.0
2006-03-28 15:45:00,0.79128,0.79134,0.79062,0.79062,71400000.0
2006-03-28 15:50:00,0.79063,0.79086,0.79044,0.79075,69200000.0
2006-03-28 15:55:00,0.79077,0.79088,0.7902,0.79024,69800000.0
2006-03-28 16:00:00,0.78993,0.78993,0.78812,0.78939,67200000.0
2006-03-28 16:05:00,0.78952,0.78964,0.78844,0.78844,72400000.0
2006-03-28 16:10:00,0.7884,0.78877,0.78828,0.78842,68800000.0
2006-03-28 16:15:00,0.78842,0.78842,0.78721,0.78808,61800000.0
2006-03-28 16:20:00,0.78798,0.78841,0.78791,0.78841,68600000.0
2006-03-28 16:25:00,0.78837,0.78837,0.78768,0.78827,64000000.0
2006-03-28 16:30:00,0.78812,0.7882,0.78771,0.78777,62800000.0
2006-03-28 16:35:00,0.78785,0.78852,0.78768,0.78806,71800000.0
2006-03-28 16:40:00,0.78816,0.78827,0.78786,0.78822,70400000.0
2006-03-28 16:45:00,0.78807,0.78825,0.78776,0.7878,76800000.0
2006-03-28 16:50:00,0.78779,0.78825,0.78751,0.78751,57600000.0
2006-03-28 16:55:00,0.78746,0.78856,0.78746,0.78856,66000000.0
2006-03-28 17:00:00,0.78863,0.78913,0.78863,0.78874,65000000.0
2006-03-28 17:05:00,0.78848,0.78914,0.78806,0.78908,62400000.0
2006-03-28 17:10:00,0.78876,0.78883,0.78849,0.78869,66000000.0
2006-03-28 17:15:00,0.78868,0.78868,0.78778,0.78835,67200000.0
2006-03-28 17:20:00,0.7883,0.78848,0.78727,0.78769,68800000.0
2006-03-28 17:25:00,0.78777,0.78808,0.78765,0.78788,59600000.0
2006-03-28 17:30:00,0.78806,0.78863,0.78792,0.78863,67600000.0
2006-03-28 17:35:00,0.78846,0.78878,0.78829,0.78832,64400000.0
2006-03-28 17:40:00,0.78836,0.78846,0.78775,0.78775,62800000.0
2006-03-28 17:45:00,0.78783,0.78819,0.78737,0.78737,70400000.0
2006-03-28 17:50:00,0.78732,0.7874,0.78638,0.78643,62400000.0
2006-03-28 17:55:00,0.78664,0.7868,0.7854,0.78557,60800000.0
2006-03-28 18:00:00,0.78565,0.78672,0.78544,0.78591,61200000.0
2006-03-28 18:05:00,0.78563,0.78584,0.78534,0.78578,67200000.0
2006-03-28 18:10:00,0.78577,0.78577,0.7853,0.7854,58600000.0
2006-03-28 18:15:00,0.78551,0.78574,0.78536,0.78551,64000000.0
2006-03-28 18:20:00,0.78545,0.78565,0.78538,0.78559,65600000.0
2006-03-28 18:25:00,0.78552,0.78559,0.78421,0.78556,49600000.0
2006-03-28 18:30:00,0.78549,0.78549,0.78498,0.78504,68800000.0
2006-03-28 18:35:00,0.78508,0.78516,0.78483,0.78493,56000000.0
2006-03-28 18:40:00,0.78486,0.785,0.78469,0.78495,59600000.0
2006-03-28 18:45:00,0.78493,0.78539,0.78483,0.78511,52800000.0
2006-03-28 18:50:00,0.78504,0.78504,0.78389,0.78468,57000000.0
2006-03-28 18:55:00,0.7846,0.78491,0.78438,0.78473,64000000.0
2006-03-28 19:00:00,0.7849,0.78539,0.78483,0.78539,65600000.0
2006-03-28 19:05:00,0.78556,0.78598,0.78545,0.78578,56000000.0
2006-03-28 19:10:00,0.78561,0.7861,0.78561,0.78599,49600000.0
2006-03-28 19:15:00,0.78606,0.7863,0.78536,0.78623,58000000.0
2006-03-28 19:20:00,0.78619,0.78626,0.78605,0.78614,57000000.0
2006-03-28 19:25:00,0.78626,0.78659,0.78609,0.78659,45000000.0
2006-03-28 19:30:00,0.78662,0.78764,0.78643,0.78741,62400000.0
2006-03-28 19:35:00,0.78751,0.78777,0.78751,0.78767,49600000.0
2006-03-28 19:40:00,0.78767,0.78806,0.78763,0.78806,60800000.0
2006-03-28 19:45:00,0.78813,0.78821,0.78774,0.78812,59200000.0
2006-03-28 19:50:00,0.78806,0.78815,0.7877,0.78783,68200000.0
2006-03-28 19:55:00,0.78779,0.78779,0.78699,0.78703,54800000.0
2006-03-28 20:00:00,0.7872,0.78728,0.78705,0.7871,42000000.0
2006-03-28 20:05:00,0.78704,0.78717,0.78696,0.78713,48000000.0
2006-03-28 20:10:00,0.78713,0.78756,0.78713,0.78736,59200000.0
2006-03-28 20:15:00,0.78749,0.78755,0.78734,0.78754,48000000.0
2006-03-28 20:20:00,0.78747,0.78818,0.78747,0.78816,53800000.0
2006-03-28 20:25:00,0.78804,0.78809,0.78785,0.78805,48000000.0
2006-03-28 20:30:00,0.78802,0.78802,0.78757,0.78783,40000000.0
2006-03-28 20:35:00,0.78777,0.78799,0.78777,0.78795,32000000.0
2006-03-28 20:40:00,0.78814,0.78823,0.7878,0.78811,59600000.0
2006-03-28 20:45:00,0.78807,0.78819,0.78799,0.78815,42600000.0
2006-03-28 20:50:00,0.78813,0.78824,0.78805,0.78822,49600000.0
2006-03-28 20:55:00,0.78822,0.78832,0.78817,0.78823,44800000.0
2006-03-28 21:00:00,0.78831,0.78845,0.78825,0.78842,36200000.0
2006-03-28 21:05:00,0.78835,0.78856,0.78829,0.78844,51200000.0
2006-03-28 21:10:00,0.78849,0.78849,0.78782,0.78795,59200000.0
2006-03-28 21:15:00,0.78795,0.79013,0.78779,0.7899,49600000.0
2006-03-28 21:20:00,0.78984,0.79158,0.78981,0.79133,60800000.0
2006-03-28 21:25:00,0.79135,0.79165,0.79045,0.79074,60800000.0
2006-03-28 21:30:00,0.79093,0.79162,0.79093,0.79127,54400000.0
2006-03-28 21:35:00,0.79139,0.79217,0.79127,0.79154,59000000.0
2006-03-28 21:40:00,0.79162,0.79273,0.79162,0.79246,54400000.0
2006-03-28 21:45:00,0.79209,0.79246,0.79175,0.79243,55200000.0
2006-03-28 21:50:00,0.79245,0.79278,0.79229,0.79237,59600000.0
2006-03-28 21:55:00,0.79212,0.79287,0.79197,0.7927,58000000.0
2006-03-28 22:00:00,0.79263,0.79263,0.79223,0.79224,57600000.0
2006-03-28 22:05:00,0.7922,0.79224,0.79194,0.79201,60200000.0
2006-03-28 22:10:00,0.79208,0.79218,0.79178,0.79197,60800000.0
2006-03-28 22:15:00,0.79202,0.79244,0.79169,0.79219,44800000.0
2006-03-28 22:20:00,0.79224,0.79226,0.79204,0.79213,28800000.0
2006-03-28 22:25:00,0.79211,0.79215,0.79206,0.79211,12800000.0
2006-03-28 22:30:00,0.7921,0.7921,0.79173,0.79183,16000000.0
2006-03-28 22:35:00,0.79168,0.79187,0.79155,0.79155,57600000.0
2006-03-28 22:40:00,0.79161,0.79184,0.7916,0.79184,38400000.0
2006-03-28 22:45:00,0.79184,0.79201,0.7916,0.79189,60800000.0
2006-03-28 22:50:00,0.79195,0.79207,0.79188,0.79195,36800000.0
2006-03-28 22:55:00,0.79191,0.79221,0.79191,0.79221,49600000.0
2006-03-28 23:00:00,0.7922,0.79241,0.79203,0.79231,30400000.0
2006-03-28 23:05:00,0.79231,0.79232,0.792,0.79222,57000000.0
2006-03-28 23:10:00,0.79212,0.79241,0.79212,0.79232,41600000.0
2006-03-28 23:15:00,0.79234,0.79256,0.79234,0.79254,21200000.0
2006-03-28 23:20:00,0.79256,0.79273,0.7924,0.79273,38400000.0
2006-03-28 23:25:00,0.79272,0.79287,0.79263,0.79266,56000000.0
2006-03-28 23:30:00,0.79248,0.79276,0.79237,0.79274,65600000.0
2006-03-28 23:35:00,0.79272,0.79293,0.7927,0.79289,48000000.0
2006-03-28 23:40:00,0.79287,0.79292,0.79267,0.79281,59200000.0
2006-03-28 23:45:00,0.79264,0.79284,0.79264,0.79276,22800000.0
2006-03-28 23:50:00,0.79263,0.79301,0.79263,0.79299,56000000.0
2006-03-28 23:55:00,0.793,0.793,0.79271,0.79286,56000000.0
2006-03-29 00:25:00,0.79281,0.79281,0.79256,0.79259,20800000.0
2006-03-29 00:30:00,0.79234,0.79234,0.79049,0.7909,51200000.0
2006-03-29 00:35:00,0.79082,0.79085,0.79046,0.7905,49600000.0
2006-03-29 00:40:00,0.79063,0.79088,0.78989,0.79064,41600000.0
2006-03-29 00:45:00,0.79056,0.79092,0.79047,0.79077,62800000.0
2006-03-29 00:50:00,0.79077,0.79097,0.79067,0.79091,36800000.0
2006-03-29 00:55:00,0.79093,0.79098,0.79039,0.79039,66600000.0
2006-03-29 01:00:00,0.79041,0.79082,0.79027,0.79082,51200000.0
2006-03-29 01:05:00,0.791,0.79148,0.79058,0.79121,54800000.0
2006-03-29 01:10:00,0.79092,0.79098,0.7907,0.79098,52800000.0
2006-03-29 01:15:00,0.79116,0.79145,0.79098,0.79142,59200000.0
2006-03-29 01:20:00,0.79155,0.79156,0.79137,0.79137,56000000.0
2006-03-29 01:25:00,0.79135,0.79141,0.79097,0.79097,27200000.0
2006-03-29 01:30:00,0.79088,0.79122,0.79023,0.79107,61200000.0
2006-03-29 01:35:00,0.79087,0.79122,0.79017,0.79122,54800000.0
2006-03-29 01:40:00,0.79122,0.79138,0.7911,0.79125,54400000.0
2006-03-29 01:45:00,0.79116,0.79125,0.79113,0.79113,33600000.0
2006-03-29 01:50:00,0.79107,0.79145,0.79104,0.7914,42600000.0
2006-03-29 01:55:00,0.79154,0.79159,0.79131,0.79133,61800000.0
2006-03-29 02:00:00,0.79127,0.79158,0.79119,0.79134,52800000.0
2006-03-29 02:05:00,0.79132,0.79147,0.79104,0.79125,49600000.0
2006-03-29 02:10:00,0.7913,0.79144,0.79111,0.79111,66600000.0
2006-03-29 02:15:00,0.79112,0.7912,0.79086,0.79096,64800000.0
2006-03-29 02:20:00,0.79099,0.79112,0.79092,0.79105,54400000.0
2006-03-29 02:25:00,0.79111,0.79119,0.79054,0.79054,44800000.0
2006-03-29 02:30:00,0.79062,0.79072,0.79039,0.79072,48400000.0
2006-03-29 02:35:00,0.79061,0.79061,0.7902,0.7902,40000000.0
2006-03-29 02:40:00,0.79031,0.79031,0.78917,0.78917,44800000.0
2006-03-29 02:45:00,0.78923,0.78923,0.78837,0.78853,58000000.0
2006-03-29 02:50:00,0.78873,0.78922,0.78868,0.78899,52200000.0
2006-03-29 02:55:00,0.78901,0.78973,0.78887,0.78973,65600000.0
2006-03-29 03:00:00,0.78996,0.79033,0.7897,0.79001,57600000.0
2006-03-29 03:05:00,0.78994,0.78999,0.78957,0.78994,60200000.0
2006-03-29 03:10:00,0.79036,0.79036,0.78902,0.78902,60200000.0
2006-03-29 03:15:00,0.78909,0.78943,0.788,0.78818,52800000.0
2006-03-29 03:20:00,0.78822,0.78825,0.78782,0.78799,56400000.0
2006-03-29 03:25:00,0.78801,0.78833,0.78795,0.78818,58000000.0
2006-03-29 03:30:00,0.78828,0.78833,0.788,0.78824,58400000.0
2006-03-29 03:35:00,0.78813,0.78871,0.78813,0.78871,47800000.0
2006-03-29 03:40:00,0.78877,0.78885,0.7885,0.78866,46400000.0
2006-03-29 03:45:00,0.78845,0.78845,0.78758,0.78759,57600000.0
2006-03-29 03:50:00,0.78739,0.78778,0.78698,0.78756,64400000.0
2006-03-29 03:55:00,0.78737,0.78747,0.7872,0.78723,62400000.0
2006-03-29 04:00:00,0.7872,0.78734,0.78592,0.7867,54400000.0
2006-03-29 04:05:00,0.78676,0.78699,0.78671,0.78672,44800000.0
2006-03-29 04:10:00,0.78677,0.78715,0.78669,0.78672,48400000.0
2006-03-29 04:15:00,0.78668,0.7869,0.7865,0.7868,44800000.0
2006-03-29 04:20:00,0.78675,0.78684,0.78595,0.78595,61800000.0
2006-03-29 04:25:00,0.78582,0.78593,0.78561,0.7858,72400000.0
2006-03-29 04:30:00,0.78596,0.786,0.7857,0.78572,30400000.0
2006-03-29 04:35:00,0.78557,0.78633,0.78557,0.78633,17600000.0
2006-03-29 04:40:00,0.786,0.78614,0.7859,0.786,36800000.0
2006-03-29 04:45:00,0.78596,0.78622,0.78586,0.78611,67200000.0
2006-03-29 04:50:00,0.7861,0.78624,0.78591,0.78591,64400000.0
2006-03-29 04:55:00,0.78592,0.78604,0.78506,0.78539,44800000.0
2006-03-29 05:00:00,0.78532,0.78542,0.78464,0.78527,65600000.0
2006-03-29 05:05:00,0.78543,0.786,0.78541,0.78554,77200000.0
2006-03-29 05:10:00,0.78547,0.78549,0.7853,0.78537,35200000.0
2006-03-29 05:15:00,0.78533,0.78535,0.78487,0.78505,45200000.0
2006-03-29 05:20:00,0.78504,0.78516,0.78497,0.78512,60800000.0
2006-03-29 05:25:00,0.78523,0.78529,0.78516,0.78519,24000000.0
2006-03-29 05:30:00,0.78516,0.78519,0.78491,0.78495,28800000.0
2006-03-29 05:35:00,0.78502,0.78532,0.78502,0.78524,42000000.0
2006-03-29 05:40:00,0.78529,0.78533,0.78431,0.78449,54800000.0
2006-03-29 05:45:00,0.78444,0.78448,0.78418,0.7844,54400000.0
2006-03-29 05:50:00,0.78461,0.78525,0.78458,0.78525,33600000.0
2006-03-29 05:55:00,0.78526,0.78526,0.78507,0.78519,24000000.0
2006-03-29 06:00:00,0.78515,0.78524,0.78503,0.78513,51200000.0
2006-03-29 06:05:00,0.78515,0.78546,0.78507,0.78546,38400000.0
2006-03-29 06:10:00,0.78542,0.78542,0.78512,0.78525,46400000.0
2006-03-29 06:15:00,0.78523,0.78523,0.78444,0.78449,50600000.0
2006-03-29 06:20:00,0.78462,0.78518,0.78462,0.78468,41600000.0
2006-03-29 06:25:00,0.78467,0.78475,0.78439,0.78439,41600000.0
2006-03-29 06:30:00,0.78446,0.78446,0.78427,0.78434,32000000.0
2006-03-29 06:35:00,0.78438,0.78469,0.78432,0.78462,46400000.0
2006-03-29 06:40:00,0.78459,0.7849,0.78439,0.78447,72400000.0
2006-03-29 06:45:00,0.78446,0.78479,0.78427,0.78468,56400000.0
2006-03-29 06:50:00,0.78468,0.78472,0.78438,0.78438,33000000.0
2006-03-29 06:55:00,0.7844,0.78459,0.7843,0.78457,40000000.0
2006-03-29 07:00:00,0.7845,0.78458,0.78377,0.78437,52800000.0
2006-03-29 07:05:00,0.78427,0.78466,0.78427,0.78465,65600000.0
2006-03-29 07:10:00,0.78466,0.78466,0.78416,0.78445,63400000.0
2006-03-29 07:15:00,0.78442,0.78513,0.78441,0.78472,65000000.0
2006-03-29 07:20:00,0.78465,0.7848,0.78376,0.7848,64000000.0
2006-03-29 07:25:00,0.78492,0.78517,0.78445,0.78462,55200000.0
2006-03-29 07:30:00,0.78461,0.78493,0.78449,0.78485,55400000.0
2006-03-29 07:35:00,0.78495,0.78501,0.78436,0.78442,73600000.0
2006-03-29 07:40:00,0.78455,0.78455,0.78372,0.78373,74000000.0
2006-03-29 07:45:00,0.78382,0.78414,0.78374,0.784,89600000.0
2006-03-29 07:50:00,0.78393,0.78454,0.78381,0.78454,68800000.0
2006-03-29 07:55:00,0.78455,0.78492,0.78442,0.78479,70800000.0
2006-03-29 08:00:00,0.78485,0.78553,0.78476,0.78548,59200000.0
2006-03-29 08:05:00,0.78543,0.78543,0.78411,0.78413,75000000.0
2006-03-29 08:10:00,0.78423,0.78538,0.78423,0.78538,94800000.0
2006-03-29 08:15:00,0.78531,0.78531,0.78482,0.78484,84000000.0
2006-03-29 08:20:00,0.78488,0.7851,0.78449,0.78498,94600000.0
2006-03-29 08:25:00,0.78509,0.78527,0.78498,0.78524,88000000.0
2006-03-29 08:30:00,0.78529,0.78543,0.78468,0.78484,94800000.0
2006-03-29 08:35:00,0.78509,0.78577,0.7849,0.78508,112000000.0
2006-03-29 08:40:00,0.78521,0.78521,0.7849,0.7849,83200000.0
2006-03-29 08:45:00,0.78488,0.78562,0.78488,0.78562,104400000.0
2006-03-29 08:50:00,0.78558,0.7862,0.78543,0.78591,167400000.0
2006-03-29 08:55:00,0.78571,0.78605,0.78552,0.7857,134200000.0
2006-03-29 09:00:00,0.78581,0.7862,0.78573,0.78604,146400000.0
2006-03-29 09:05:00,0.78607,0.78633,0.786,0.78626,97000000.0
2006-03-29 09:10:00,0.78625,0.78667,0.78557,0.78652,85000000.0
2006-03-29 09:15:00,0.78643,0.78643,0.78509,0.78533,177400000.0
2006-03-29 09:20:00,0.78538,0.78545,0.78507,0.78511,172200000.0
2006-03-29 09:25:00,0.78512,0.78587,0.78491,0.78512,208000000.0
2006-03-29 09:30:00,0.78524,0.78551,0.78495,0.78511,145400000.0
2006-03-29 09:35:00,0.78521,0.78537,0.785,0.78517,230800000.0
2006-03-29 09:40:00,0.78502,0.78523,0.78494,0.78523,157000000.0
2006-03-29 09:45:00,0.78525,0.78548,0.78521,0.7853,131200000.0
2006-03-29 09:50:00,0.78539,0.7855,0.78523,0.78536,210000000.0
2006-03-29 09:55:00,0.78542,0.78652,0.78503,0.7864,236800000.0
2006-03-29 10:00:00,0.78634,0.78662,0.78631,0.78644,268400000.0
2006-03-29 10:05:00,0.78644,0.78664,0.78637,0.78643,191000000.0
2006-03-29 10:10:00,0.78643,0.78643,0.78544,0.78634,212000000.0
2006-03-29 10:15:00,0.78623,0.78628,0.78581,0.78581,227600000.0
2006-03-29 10:20:00,0.78584,0.78605,0.78561,0.78595,201400000.0
2006-03-29 10:25:00,0.78589,0.78629,0.78579,0.78611,371800000.0
2006-03-29 10:30:00,0.78596,0.78607,0.78556,0.78569,199600000.0
2006-03-29 10:35:00,0.78589,0.78643,0.78571,0.78643,101800000.0
2006-03-29 10:40:00,0.7864,0.7864,0.78601,0.78601,89000000.0
2006-03-29 10:45:00,0.78605,0.78614,0.78603,0.78612,120200000.0
2006-03-29 10:50:00,0.78611,0.78635,0.7859,0.78631,149800000.0
2006-03-29 10:55:00,0.78626,0.78673,0.78593,0.78654,195400000.0
2006-03-29 11:00:00,0.7866,0.78706,0.78655,0.78696,196600000.0
2006-03-29 11:05:00,0.78693,0.78702,0.7867,0.78688,139000000.0
2006-03-29 11:10:00,0.78712,0.78712,0.78668,0.78669,236600000.0
2006-03-29 11:15:00,0.78668,0.78718,0.78659,0.78686,62400000.0
2006-03-29 11:20:00,0.78692,0.78842,0.78692,0.78828,223800000.0
2006-03-29 11:25:00,0.78843,0.78844,0.78822,0.78836,171600000.0
2006-03-29 11:30:00,0.7883,0.78895,0.7883,0.78857,172000000.0
2006-03-29 11:35:00,0.7885,0.78904,0.78847,0.78892,174200000.0
2006-03-29 11:40:00,0.78911,0.79,0.78911,0.79,170200000.0
2006-03-29 11:45:00,0.78992,0.79035,0.78971,0.78978,172000000.0
2006-03-29 11:50:00,0.78983,0.78992,0.78971,0.78978,124200000.0
2006-03-29 11:55:00,0.78972,0.78982,0.78965,0.7898,202200000.0
2006-03-29 12:00:00,0.7897,0.78994,0.7897,0.78972,144400000.0
2006-03-29 12:05:00,0.78977,0.79047,0.78977,0.79027,92600000.0
2006-03-29 12:10:00,0.79025,0.79142,0.79016,0.79104,125600000.0
2006-03-29 12:15:00,0.79111,0.79119,0.79029,0.79029,156200000.0
2006-03-29 12:20:00,0.79006,0.79027,0.78989,0.79009,199200000.0
2006-03-29 12:25:00,0.79014,0.79023,0.7889,0.7889,251400000.0
2006-03-29 12:30:00,0.78973,0.78983,0.78882,0.78975,194400000.0
2006-03-29 12:35:00,0.78973,0.7898,0.7896,0.78963,163000000.0
2006-03-29 12:40:00,0.78964,0.78969,0.78929,0.78929,100200000.0
2006-03-29 12:45:00,0.78942,0.78972,0.78889,0.78889,206800000.0
2006-03-29 12:50:00,0.78902,0.78902,0.7882,0.7882,107000000.0
2006-03-29 12:55:00,0.78816,0.78849,0.78787,0.78841,116000000.0
2006-03-29 13:00:00,0.78849,0.78874,0.78847,0.78864,103200000.0
2006-03-29 13:05:00,0.78867,0.78907,0.78845,0.78903,133000000.0
2006-03-29 13:10:00,0.78901,0.78964,0.78901,0.78964,115200000.0
2006-03-29 13:15:00,0.78957,0.78996,0.78932,0.78996,244200000.0
2006-03-29 13:20:00,0.79002,0.79033,0.78992,0.79011,159200000.0
2006-03-29 13:25:00,0.79027,0.79028,0.79002,0.7901,191000000.0
2006-03-29 13:30:00,0.79017,0.79017,0.78993,0.79014,107200000.0
2006-03-29 13:35:00,0.79032,0.79035,0.79012,0.79033,138400000.0
2006-03-29 13:40:00,0.79021,0.79113,0.79021,0.79085,157000000.0
2006-03-29 13:45:00,0.79085,0.79085,0.79045,0.79053,101800000.0
2006-03-29 13:50:00,0.79047,0.79051,0.79024,0.79045,101800000.0
2006-03-29 13:55:00,0.79047,0.7907,0.79036,0.79062,151400000.0
2006-03-29 14:00:00,0.79063,0.79068,0.79034,0.79045,119400000.0
2006-03-29 14:05:00,0.79044,0.79044,0.79021,0.79021,123200000.0
2006-03-29 14:10:00,0.79019,0.79022,0.78975,0.78996,121600000.0
2006-03-29 14:15:00,0.79006,0.7902,0.7897,0.78983,110400000.0
2006-03-29 14:20:00,0.78999,0.79006,0.78986,0.79001,63400000.0
2006-03-29 14:25:00,0.78989,0.78998,0.78961,0.78976,100200000.0
2006-03-29 14:30:00,0.78962,0.78965,0.7895,0.78965,51200000.0
2006-03-29 14:35:00,0.7898,0.79014,0.78967,0.78971,59200000.0
2006-03-29 14:40:00,0.7896,0.79001,0.7893,0.78944,62800000.0
2006-03-29 14:45:00,0.78968,0.78984,0.78957,0.78957,57600000.0
2006-03-29 14:50:00,0.7895,0.78961,0.78916,0.78953,53800000.0
2006-03-29 14:55:00,0.78963,0.79004,0.78958,0.78969,59600000.0
2006-03-29 15:00:00,0.78957,0.78981,0.78883,0.78962,54400000.0
2006-03-29 15:05:00,0.78972,0.79048,0.78895,0.79038,69800000.0
2006-03-29 15:10:00,0.79007,0.79007,0.78967,0.78979,51200000.0
2006-03-29 15:15:00,0.78973,0.79011,0.78963,0.79008,64400000.0
2006-03-29 15:20:00,0.7901,0.79025,0.78976,0.79007,56000000.0
2006-03-29 15:25:00,0.79011,0.79033,0.78954,0.78954,66000000.0
2006-03-29 15:30:00,0.78972,0.79002,0.7897,0.78996,58400000.0
2006-03-29 15:35:00,0.79004,0.79011,0.78972,0.78972,67200000.0
2006-03-29 15:40:00,0.78955,0.78989,0.78943,0.78969,67800000.0
2006-03-29 15:45:00,0.78978,0.78983,0.78958,0.78963,72000000.0
2006-03-29 15:50:00,0.7897,0.7897,0.78929,0.78932,69800000.0
2006-03-29 15:55:00,0.78938,0.7898,0.78918,0.78972,70800000.0
2006-03-29 16:00:00,0.78967,0.79006,0.78907,0.7896,67200000.0
2006-03-29 16:05:00,0.78962,0.79004,0.78938,0.79004,72000000.0
2006-03-29 16:10:00,0.79014,0.79029,0.78976,0.79,54400000.0
2006-03-29 16:15:00,0.79012,0.79031,0.78928,0.78943,61800000.0
2006-03-29 16:20:00,0.78938,0.78938,0.78909,0.78922,68800000.0
2006-03-29 16:25:00,0.78926,0.78926,0.78789,0.78834,66000000.0
2006-03-29 16:30:00,0.78822,0.78864,0.78778,0.78836,61200000.0
2006-03-29 16:35:00,0.78841,0.78843,0.78697,0.78749,72000000.0
2006-03-29 16:40:00,0.78759,0.7877,0.78739,0.78753,69800000.0
2006-03-29 16:45:00,0.78749,0.78782,0.78738,0.78772,77200000.0
2006-03-29 16:50:00,0.78773,0.78838,0.78773,0.78836,57600000.0
2006-03-29 16:55:00,0.78824,0.78851,0.78805,0.78836,65600000.0
2006-03-29 17:00:00,0.7882,0.79047,0.7882,0.79047,65000000.0
2006-03-29 17:05:00,0.79031,0.79166,0.79022,0.79157,62400000.0
2006-03-29 17:10:00,0.79145,0.79145,0.79037,0.79066,66000000.0
2006-03-29 17:15:00,0.79079,0.79082,0.79053,0.79075,67200000.0
2006-03-29 17:20:00,0.79076,0.79085,0.79042,0.79045,69200000.0
2006-03-29 17:25:00,0.79038,0.79101,0.79029,0.79089,59200000.0
2006-03-29 17:30:00,0.79091,0.79113,0.79052,0.79113,68800000.0
2006-03-29 17:35:00,0.79091,0.79097,0.79064,0.79064,46200000.0
2006-03-29 17:40:00,0.79065,0.79068,0.79043,0.79053,62800000.0
2006-03-29 17:45:00,0.79057,0.7907,0.79022,0.79041,70400000.0
2006-03-29 17:50:00,0.79049,0.79064,0.79032,0.79044,62800000.0
2006-03-29 17:55:00,0.79042,0.79044,0.78977,0.78984,49600000.0
2006-03-29 18:00:00,0.78975,0.7902,0.78953,0.78984,60800000.0
2006-03-29 18:05:00,0.78989,0.78989,0.78952,0.78988,67000000.0
2006-03-29 18:10:00,0.79002,0.79006,0.78955,0.78957,58400000.0
2006-03-29 18:15:00,0.78947,0.78952,0.78914,0.78926,64000000.0
2006-03-29 18:20:00,0.78922,0.78977,0.78922,0.78939,65600000.0
2006-03-29 18:25:00,0.78921,0.78979,0.78852,0.78979,56000000.0
2006-03-29 18:30:00,0.7897,0.78988,0.78939,0.78941,69200000.0
2006-03-29 18:35:00,0.78936,0.78953,0.78917,0.7893,55400000.0
2006-03-29 18:40:00,0.78921,0.78942,0.78904,0.78934,72000000.0
2006-03-29 18:45:00,0.78939,0.7895,0.78907,0.78924,43200000.0
2006-03-29 18:50:00,0.78939,0.78961,0.78858,0.7891,75200000.0
2006-03-29 18:55:00,0.78931,0.7898,0.78925,0.78958,64000000.0
2006-03-29 19:00:00,0.78961,0.78981,0.78906,0.78942,66400000.0
2006-03-29 19:05:00,0.78956,0.79003,0.7892,0.79,68800000.0
2006-03-29 19:10:00,0.78991,0.79019,0.78991,0.79007,49600000.0
2006-03-29 19:15:00,0.79011,0.79037,0.78943,0.79026,57600000.0
2006-03-29 19:20:00,0.79024,0.7906,0.79019,0.79046,57600000.0
2006-03-29 19:25:00,0.79055,0.79075,0.79034,0.79043,48000000.0
2006-03-29 19:30:00,0.79035,0.79035,0.79012,0.79014,30400000.0
2006-03-29 19:35:00,0.79009,0.79033,0.78996,0.79025,49600000.0
2006-03-29 19:40:00,0.79028,0.79036,0.79021,0.79026,59600000.0
2006-03-29 19:45:00,0.79022,0.79054,0.78974,0.79051,60400000.0
2006-03-29 19:50:00,0.79043,0.79043,0.78983,0.79001,68600000.0
2006-03-29 19:55:00,0.78999,0.79027,0.78984,0.78995,57600000.0
2006-03-29 20:00:00,0.78999,0.79004,0.78957,0.78992,40000000.0
2006-03-29 20:05:00,0.78993,0.79016,0.78993,0.78995,43200000.0
2006-03-29 20:10:00,0.78995,0.78996,0.78969,0.7897,58600000.0
2006-03-29 20:15:00,0.78981,0.79072,0.78981,0.7907,70200000.0
2006-03-29 20:20:00,0.79057,0.79115,0.79057,0.79089,54400000.0
2006-03-29 20:25:00,0.79082,0.79101,0.79078,0.79093,22800000.0
2006-03-29 20:30:00,0.79093,0.79126,0.7907,0.79092,49600000.0
2006-03-29 20:35:00,0.79117,0.79123,0.79104,0.79106,33600000.0
2006-03-29 20:40:00,0.79112,0.79135,0.79102,0.79125,46400000.0
2006-03-29 20:45:00,0.79114,0.79189,0.79114,0.79183,68800000.0
2006-03-29 20:50:00,0.79185,0.79198,0.79165,0.79181,49400000.0
2006-03-29 20:55:00,0.79173,0.79183,0.79164,0.79164,36800000.0
2006-03-29 21:00:00,0.79176,0.79206,0.79174,0.79185,60000000.0
2006-03-29 21:05:00,0.7917,0.79177,0.79145,0.79147,38800000.0
2006-03-29 21:10:00,0.79161,0.79168,0.79092,0.79168,31400000.0
2006-03-29 21:15:00,0.79168,0.79182,0.79146,0.79179,36800000.0
2006-03-29 21:20:00,0.7917,0.79173,0.79158,0.79169,28800000.0
2006-03-29 21:25:00,0.79165,0.79185,0.79144,0.79173,35600000.0
2006-03-29 21:30:00,0.79159,0.79167,0.79156,0.79166,17600000.0
2006-03-29 21:35:00,0.79169,0.79192,0.79167,0.79192,43600000.0
2006-03-29 21:40:00,0.79197,0.792,0.7918,0.79184,31400000.0
2006-03-29 21:45:00,0.7918,0.7918,0.79168,0.79168,8400000.0
2006-03-29 21:50:00,0.79179,0.79193,0.79176,0.79183,40400000.0
2006-03-29 21:55:00,0.79181,0.79192,0.79168,0.79192,44800000.0
2006-03-29 22:00:00,0.79195,0.79202,0.79187,0.79188,48000000.0
2006-03-29 22:15:00,0.79177,0.79177,0.79142,0.79158,46800000.0
2006-03-29 22:20:00,0.79165,0.79172,0.79145,0.79154,40800000.0
2006-03-29 22:25:00,0.79153,0.79158,0.79141,0.79142,39200000.0
2006-03-29 22:30:00,0.79136,0.79151,0.79116,0.79149,38800000.0
2006-03-29 22:35:00,0.79145,0.79147,0.79131,0.79134,36800000.0
2006-03-29 22:40:00,0.79144,0.79144,0.79131,0.79137,23400000.0
2006-03-29 22:45:00,0.79141,0.79142,0.79111,0.79141,10600000.0
2006-03-29 22:50:00,0.79129,0.79133,0.79119,0.79133,33600000.0
2006-03-29 22:55:00,0.79131,0.79137,0.79107,0.79117,49000000.0
2006-03-29 23:00:00,0.7911,0.79119,0.7909,0.79118,30400000.0
2006-03-29 23:05:00,0.79122,0.79137,0.79107,0.79134,46400000.0
2006-03-29 23:10:00,0.79135,0.79143,0.79129,0.79143,28800000.0
2006-03-29 23:15:00,0.79145,0.79189,0.79078,0.79156,35200000.0
2006-03-29 23:20:00,0.79143,0.79143,0.7913,0.79135,16000000.0
2006-03-29 23:25:00,0.79137,0.7915,0.79136,0.7915,35200000.0
2006-03-29 23:30:00,0.79148,0.79149,0.79136,0.79141,26600000.0
2006-03-29 23:35:00,0.79142,0.79149,0.79142,0.79145,22400000.0
2006-03-29 23:40:00,0.79145,0.79146,0.79123,0.79145,24000000.0
2006-03-29 23:45:00,0.79152,0.79157,0.79152,0.79157,9600000.0
2006-03-29 23:50:00,0.79149,0.79173,0.79148,0.79173,44200000.0
2006-03-29 23:55:00,0.79165,0.79186,0.79163,0.79186,32000000.0
2006-03-30 00:30:00,0.79182,0.79182,0.79113,0.79141,46400000.0
2006-03-30 00:35:00,0.79131,0.79135,0.7911,0.79115,49600000.0
2006-03-30 00:40:00,0.79112,0.7912,0.79004,0.79094,63800000.0
2006-03-30 00:45:00,0.79088,0.79144,0.79061,0.79144,35200000.0
2006-03-30 00:50:00,0.79119,0.79134,0.79106,0.79121,49400000.0
2006-03-30 00:55:00,0.79112,0.79177,0.79111,0.79176,67200000.0
2006-03-30 01:00:00,0.79174,0.7918,0.7916,0.79173,38400000.0
2006-03-30 01:05:00,0.79176,0.79186,0.79171,0.79179,36200000.0
2006-03-30 01:10:00,0.79186,0.79213,0.79182,0.79209,28800000.0
2006-03-30 01:15:00,0.7921,0.79221,0.7921,0.79221,6400000.0
2006-03-30 01:20:00,0.79207,0.7921,0.79203,0.79206,9600000.0
2006-03-30 01:25:00,0.79206,0.79218,0.79206,0.79213,17600000.0
2006-03-30 01:30:00,0.79206,0.79213,0.79175,0.79196,44800000.0
2006-03-30 01:35:00,0.79198,0.79223,0.79118,0.79211,44800000.0
2006-03-30 01:40:00,0.79207,0.79232,0.79207,0.79225,27200000.0
2006-03-30 01:45:00,0.79193,0.79255,0.79193,0.79251,60200000.0
2006-03-30 01:50:00,0.79249,0.7939,0.7924,0.79379,59200000.0
2006-03-30 01:55:00,0.79376,0.79417,0.79371,0.79411,72000000.0
2006-03-30 02:00:00,0.79406,0.79496,0.79406,0.79489,40000000.0
2006-03-30 02:05:00,0.79483,0.79508,0.79445,0.79494,67200000.0
2006-03-30 02:10:00,0.79502,0.79584,0.79494,0.79584,54400000.0
2006-03-30 02:15:00,0.7959,0.79613,0.79552,0.79563,64000000.0
2006-03-30 02:20:00,0.79559,0.79559,0.79526,0.79531,57600000.0
2006-03-30 02:25:00,0.79527,0.7954,0.79504,0.79525,62200000.0
2006-03-30 02:30:00,0.79528,0.79546,0.79524,0.79546,48000000.0
2006-03-30 02:35:00,0.7954,0.79602,0.79535,0.79598,44800000.0
2006-03-30 02:40:00,0.79608,0.79615,0.79572,0.79606,56000000.0
2006-03-30 02:45:00,0.79602,0.79624,0.79597,0.79601,43600000.0
2006-03-30 02:50:00,0.79588,0.79602,0.79561,0.79598,54400000.0
2006-03-30 02:55:00,0.79598,0.79598,0.79514,0.79515,46400000.0
2006-03-30 03:00:00,0.7951,0.79521,0.79488,0.79491,58400000.0
2006-03-30 03:05:00,0.79471,0.79483,0.79454,0.79454,60800000.0
2006-03-30 03:10:00,0.79455,0.79462,0.79428,0.79442,54400000.0
2006-03-30 03:15:00,0.79444,0.79445,0.79436,0.79442,20800000.0
2006-03-30 03:20:00,0.79441,0.79467,0.79436,0.79453,43200000.0
2006-03-30 03:25:00,0.79452,0.79461,0.79405,0.79405,37800000.0
2006-03-30 03:30:00,0.79406,0.79423,0.79389,0.79404,57400000.0
2006-03-30 03:35:00,0.79388,0.79397,0.7938,0.79397,46800000.0
2006-03-30 03:40:00,0.79397,0.79425,0.79393,0.794,57600000.0
2006-03-30 03:45:00,0.79399,0.79406,0.7939,0.79394,44200000.0
2006-03-30 03:50:00,0.79388,0.79388,0.79271,0.79352,64000000.0
2006-03-30 03:55:00,0.79347,0.79362,0.79332,0.79348,48000000.0
2006-03-30 04:00:00,0.79358,0.79423,0.79303,0.79419,49600000.0
2006-03-30 04:05:00,0.79411,0.79477,0.79406,0.79473,40000000.0
2006-03-30 04:10:00,0.79475,0.79477,0.79431,0.79456,59600000.0
2006-03-30 04:15:00,0.79465,0.79481,0.79464,0.79481,62400000.0
2006-03-30 04:20:00,0.79488,0.79497,0.79468,0.79496,62800000.0
2006-03-30 04:25:00,0.79495,0.79558,0.79478,0.79531,71800000.0
2006-03-30 04:30:00,0.79539,0.79548,0.79483,0.79511,40000000.0
2006-03-30 04:35:00,0.79499,0.79505,0.79484,0.79484,35000000.0
2006-03-30 04:40:00,0.79481,0.79501,0.79466,0.79489,35200000.0
2006-03-30 04:45:00,0.7948,0.79488,0.79437,0.79441,52800000.0
2006-03-30 04:50:00,0.79438,0.79458,0.7943,0.7944,64000000.0
2006-03-30 04:55:00,0.79443,0.7946,0.79355,0.79434,55400000.0
2006-03-30 05:00:00,0.79435,0.79454,0.79427,0.79435,65000000.0
2006-03-30 05:05:00,0.79434,0.79445,0.79424,0.79434,46200000.0
2006-03-30 05:10:00,0.79436,0.79436,0.79387,0.79419,30400000.0
2006-03-30 05:15:00,0.79425,0.79438,0.794,0.7943,56400000.0
2006-03-30 05:20:00,0.79421,0.79434,0.79384,0.79434,60200000.0
2006-03-30 05:25:00,0.79442,0.79442,0.79409,0.79416,92800000.0
2006-03-30 05:30:00,0.79414,0.79421,0.79334,0.79361,53600000.0
2006-03-30 05:35:00,0.79355,0.79368,0.79349,0.79361,43200000.0
2006-03-30 05:40:00,0.79344,0.79355,0.79329,0.7933,22400000.0
2006-03-30 05:45:00,0.79312,0.7933,0.79303,0.79319,46800000.0
2006-03-30 05:50:00,0.79312,0.79312,0.79274,0.79304,33600000.0
2006-03-30 05:55:00,0.79318,0.79325,0.79298,0.79324,51200000.0
2006-03-30 06:00:00,0.79321,0.79333,0.79307,0.79316,43200000.0
2006-03-30 06:05:00,0.79314,0.79314,0.793,0.79309,18000000.0
2006-03-30 06:10:00,0.7932,0.79321,0.79272,0.79283,46800000.0
2006-03-30 06:15:00,0.79272,0.79288,0.79234,0.79271,62400000.0
2006-03-30 06:20:00,0.79278,0.79305,0.79275,0.79305,41600000.0
2006-03-30 06:25:00,0.79302,0.79319,0.79288,0.79306,37200000.0
2006-03-30 06:30:00,0.79321,0.79321,0.79291,0.79305,46800000.0
2006-03-30 06:35:00,0.79291,0.79296,0.79267,0.79291,48000000.0
2006-03-30 06:40:00,0.79289,0.79317,0.79276,0.79304,72000000.0
2006-03-30 06:45:00,0.79315,0.79319,0.79291,0.79308,57600000.0
2006-03-30 06:50:00,0.79306,0.79327,0.79306,0.79309,56400000.0
2006-03-30 06:55:00,0.79308,0.7931,0.79272,0.79277,49600000.0
2006-03-30 07:00:00,0.79285,0.79319,0.79231,0.79301,58600000.0
2006-03-30 07:05:00,0.79282,0.79298,0.7927,0.79275,65600000.0
2006-03-30 07:10:00,0.79288,0.79363,0.79281,0.7934,51200000.0
2006-03-30 07:15:00,0.79336,0.79357,0.79335,0.79357,54400000.0
2006-03-30 07:20:00,0.79351,0.7938,0.79249,0.7937,63400000.0
2006-03-30 07:25:00,0.79363,0.79363,0.79328,0.79328,57600000.0
2006-03-30 07:30:00,0.79336,0.79383,0.7933,0.79347,56000000.0
2006-03-30 07:35:00,0.79336,0.79336,0.79287,0.79296,73600000.0
2006-03-30 07:40:00,0.79305,0.79342,0.79287,0.79302,73600000.0
2006-03-30 07:45:00,0.79296,0.793,0.79279,0.79299,64400000.0
2006-03-30 07:50:00,0.79288,0.79322,0.79285,0.7931,57000000.0
2006-03-30 07:55:00,0.79311,0.79318,0.79266,0.79293,57600000.0
2006-03-30 08:00:00,0.7929,0.7931,0.79273,0.7931,48000000.0
2006-03-30 08:05:00,0.79299,0.79299,0.79227,0.79252,74600000.0
2006-03-30 08:10:00,0.7924,0.7925,0.79216,0.79239,56000000.0
2006-03-30 08:15:00,0.79233,0.79241,0.79215,0.79236,83200000.0
2006-03-30 08:20:00,0.7923,0.7923,0.79085,0.79136,94800000.0
2006-03-30 08:25:00,0.79131,0.79161,0.79098,0.79151,73600000.0
2006-03-30 08:30:00,0.79161,0.79193,0.79154,0.79184,94200000.0
2006-03-30 08:35:00,0.7917,0.7917,0.79104,0.79132,112000000.0
2006-03-30 08:40:00,0.79129,0.79144,0.7911,0.79122,83200000.0
2006-03-30 08:45:00,0.79121,0.7914,0.79109,0.79131,105400000.0
2006-03-30 08:50:00,0.79128,0.79128,0.79089,0.79119,158800000.0
2006-03-30 08:55:00,0.79118,0.79118,0.79016,0.79067,133800000.0
2006-03-30 09:00:00,0.79054,0.79078,0.79004,0.79023,146000000.0
2006-03-30 09:05:00,0.79033,0.79089,0.79033,0.79077,145200000.0
2006-03-30 09:10:00,0.7907,0.79109,0.79009,0.79105,86400000.0
2006-03-30 09:15:00,0.79109,0.79237,0.79109,0.79237,177000000.0
2006-03-30 09:20:00,0.79224,0.79262,0.79187,0.79187,172200000.0
2006-03-30 09:25:00,0.79181,0.79217,0.79181,0.79187,208000000.0
2006-03-30 09:30:00,0.79192,0.79259,0.79192,0.79258,145600000.0
2006-03-30 09:35:00,0.79242,0.79242,0.79207,0.79209,233200000.0
2006-03-30 09:40:00,0.79207,0.79344,0.79207,0.79344,159600000.0
2006-03-30 09:45:00,0.79334,0.79334,0.79213,0.7923,130600000.0
2006-03-30 09:50:00,0.79236,0.79245,0.79217,0.79245,280800000.0
2006-03-30 09:55:00,0.79251,0.79301,0.79203,0.79296,237400000.0
2006-03-30 10:00:00,0.79292,0.79312,0.79279,0.79297,268800000.0
2006-03-30 10:05:00,0.79314,0.79379,0.79279,0.79377,261200000.0
2006-03-30 10:10:00,0.79412,0.79491,0.79324,0.79491,212200000.0
2006-03-30 10:15:00,0.79505,0.79505,0.79455,0.79459,227600000.0
2006-03-30 10:20:00,0.79476,0.79489,0.79449,0.79477,200800000.0
2006-03-30 10:25:00,0.79461,0.79498,0.7945,0.79492,309200000.0
2006-03-30 10:30:00,0.79504,0.79517,0.79435,0.79448,200000000.0
2006-03-30 10:35:00,0.79448,0.79487,0.7944,0.79481,84800000.0
2006-03-30 10:40:00,0.79485,0.79485,0.79431,0.7944,104000000.0
2006-03-30 10:45:00,0.79446,0.79453,0.79424,0.79434,145400000.0
2006-03-30 10:50:00,0.79461,0.79472,0.79438,0.79439,150400000.0
2006-03-30 10:55:00,0.79434,0.79435,0.794,0.79433,196200000.0
2006-03-30 11:00:00,0.7943,0.79446,0.79397,0.79397,154000000.0
2006-03-30 11:05:00,0.79396,0.79427,0.79396,0.79417,160800000.0
2006-03-30 11:10:00,0.79429,0.7943,0.79364,0.79369,234400000.0
2006-03-30 11:15:00,0.79378,0.79415,0.79377,0.794,48000000.0
2006-03-30 11:20:00,0.79409,0.79414,0.79365,0.79373,224600000.0
2006-03-30 11:25:00,0.7937,0.79431,0.79364,0.79415,171800000.0
2006-03-30 11:30:00,0.79408,0.79446,0.79392,0.79431,170600000.0
2006-03-30 11:35:00,0.79429,0.79446,0.79412,0.7942,206800000.0
2006-03-30 11:40:00,0.79428,0.79434,0.79403,0.79429,170000000.0
2006-03-30 11:45:00,0.79427,0.79443,0.79415,0.79442,171600000.0
2006-03-30 11:50:00,0.79431,0.79445,0.79392,0.79397,127800000.0
2006-03-30 11:55:00,0.79387,0.79392,0.7937,0.79387,185800000.0
2006-03-30 12:00:00,0.79393,0.79417,0.79383,0.79411,127200000.0
2006-03-30 12:05:00,0.79408,0.79427,0.79394,0.79401,81600000.0
2006-03-30 12:10:00,0.79404,0.79417,0.79395,0.79395,84200000.0
2006-03-30 12:15:00,0.794,0.79431,0.79399,0.79418,207200000.0
2006-03-30 12:20:00,0.79421,0.79424,0.79398,0.7941,133800000.0
2006-03-30 12:25:00,0.79411,0.79436,0.79411,0.79436,145600000.0
2006-03-30 12:30:00,0.79442,0.79448,0.79351,0.79434,193000000.0
2006-03-30 12:35:00,0.79438,0.79456,0.79431,0.79452,111400000.0
2006-03-30 12:40:00,0.79454,0.79478,0.79454,0.79471,100600000.0
2006-03-30 12:45:00,0.79478,0.79533,0.79478,0.79514,164000000.0
2006-03-30 12:50:00,0.79551,0.79591,0.79503,0.79557,106600000.0
2006-03-30 12:55:00,0.7956,0.7956,0.7949,0.79505,120000000.0
2006-03-30 13:00:00,0.79492,0.79492,0.79446,0.79446,59600000.0
2006-03-30 13:05:00,0.79456,0.79473,0.79366,0.79366,133200000.0
2006-03-30 13:10:00,0.79348,0.79357,0.79324,0.79337,69800000.0
2006-03-30 13:15:00,0.79308,0.79318,0.7928,0.79287,244600000.0
2006-03-30 13:20:00,0.79285,0.79291,0.79247,0.79288,158800000.0
2006-03-30 13:25:00,0.79294,0.79299,0.79282,0.7929,133200000.0
2006-03-30 13:30:00,0.79303,0.79342,0.7929,0.79311,107600000.0
2006-03-30 13:35:00,0.79319,0.7933,0.7926,0.79276,136800000.0
2006-03-30 13:40:00,0.79277,0.79302,0.79277,0.79298,156800000.0
2006-03-30 13:45:00,0.7931,0.79329,0.79286,0.79288,99600000.0
2006-03-30 13:50:00,0.79284,0.79398,0.7928,0.79398,102800000.0
2006-03-30 13:55:00,0.79412,0.79412,0.79367,0.7938,163200000.0
2006-03-30 14:00:00,0.79389,0.7946,0.79389,0.794,119800000.0
2006-03-30 14:05:00,0.79395,0.79416,0.79377,0.79379,123200000.0
2006-03-30 14:10:00,0.79384,0.79401,0.79322,0.79322,121000000.0
2006-03-30 14:15:00,0.79313,0.79369,0.79293,0.79362,108600000.0
2006-03-30 14:20:00,0.79358,0.79381,0.79314,0.79381,124800000.0
2006-03-30 14:25:00,0.79387,0.79387,0.79326,0.7934,99000000.0
2006-03-30 14:30:00,0.79345,0.79365,0.79341,0.79364,65600000.0
2006-03-30 14:35:00,0.79364,0.79387,0.79335,0.79341,72400000.0
2006-03-30 14:40:00,0.79337,0.79366,0.7932,0.79348,62400000.0
2006-03-30 14:45:00,0.7935,0.79365,0.79343,0.79352,57600000.0
2006-03-30 14:50:00,0.79337,0.79376,0.79333,0.79367,66000000.0
2006-03-30 14:55:00,0.79372,0.79375,0.79355,0.79365,37200000.0
2006-03-30 15:00:00,0.79412,0.79468,0.79352,0.794,67200000.0
2006-03-30 15:05:00,0.79398,0.79405,0.7931,0.79384,57400000.0
2006-03-30 15:10:00,0.79386,0.79399,0.7938,0.79393,50600000.0
2006-03-30 15:15:00,0.79395,0.79475,0.79376,0.79466,64800000.0
2006-03-30 15:20:00,0.79434,0.79444,0.7939,0.79437,72000000.0
2006-03-30 15:25:00,0.79424,0.79473,0.7942,0.7942,48000000.0
2006-03-30 15:30:00,0.79408,0.79462,0.79408,0.79434,57600000.0
2006-03-30 15:35:00,0.79422,0.7946,0.79395,0.7946,68000000.0
2006-03-30 15:40:00,0.79462,0.79561,0.79462,0.79515,66600000.0
2006-03-30 15:45:00,0.79521,0.79522,0.79467,0.79502,72000000.0
2006-03-30 15:50:00,0.7951,0.79545,0.79478,0.79478,70400000.0
2006-03-30 15:55:00,0.79479,0.79548,0.79475,0.79532,69200000.0
2006-03-30 16:00:00,0.79529,0.79567,0.7946,0.79518,67200000.0
2006-03-30 16:05:00,0.79525,0.79539,0.79503,0.7953,71800000.0
2006-03-30 16:10:00,0.79525,0.7953,0.79504,0.79517,54400000.0
2006-03-30 16:15:00,0.79513,0.79515,0.79412,0.79485,62800000.0
2006-03-30 16:20:00,0.79486,0.7953,0.79486,0.79521,68800000.0
2006-03-30 16:25:00,0.79523,0.79523,0.79441,0.79473,57600000.0
2006-03-30 16:30:00,0.79462,0.79462,0.79206,0.79206,63200000.0
2006-03-30 16:35:00,0.79215,0.79242,0.79103,0.79166,71400000.0
2006-03-30 16:40:00,0.79172,0.79175,0.79087,0.79103,69800000.0
2006-03-30 16:45:00,0.79102,0.79123,0.79058,0.79076,77200000.0
2006-03-30 16:50:00,0.79083,0.79102,0.79052,0.79089,58000000.0
2006-03-30 16:55:00,0.79084,0.79238,0.79084,0.7921,66000000.0
2006-03-30 17:00:00,0.79215,0.79251,0.79197,0.79245,66000000.0
2006-03-30 17:05:00,0.79223,0.79252,0.79187,0.79202,62400000.0
2006-03-30 17:10:00,0.79194,0.7922,0.79157,0.79162,66400000.0
2006-03-30 17:15:00,0.79175,0.79196,0.7914,0.79186,67200000.0
2006-03-30 17:20:00,0.79169,0.79192,0.79146,0.79171,68800000.0
2006-03-30 17:25:00,0.79177,0.79209,0.79133,0.79209,58600000.0
2006-03-30 17:30:00,0.79231,0.79231,0.79159,0.79178,68800000.0
2006-03-30 17:35:00,0.79171,0.79224,0.79164,0.79219,63400000.0
2006-03-30 17:40:00,0.79225,0.79232,0.79202,0.79202,62400000.0
2006-03-30 17:45:00,0.79201,0.79253,0.79197,0.79233,70800000.0
2006-03-30 17:50:00,0.79207,0.79207,0.79159,0.79169,62400000.0
2006-03-30 17:55:00,0.79154,0.79196,0.79141,0.79195,60200000.0
2006-03-30 18:00:00,0.7921,0.79224,0.79165,0.79184,60800000.0
2006-03-30 18:05:00,0.79178,0.79192,0.79139,0.79148,67200000.0
2006-03-30 18:10:00,0.79142,0.79253,0.7914,0.79244,59600000.0
2006-03-30 18:15:00,0.79257,0.79259,0.79201,0.79209,64400000.0
2006-03-30 18:20:00,0.79171,0.79182,0.79152,0.79181,65600000.0
2006-03-30 18:25:00,0.7917,0.79176,0.79019,0.7913,68000000.0
2006-03-30 18:30:00,0.79116,0.79133,0.7906,0.79072,68800000.0
2006-03-30 18:35:00,0.79077,0.79137,0.79077,0.79137,56000000.0
2006-03-30 18:40:00,0.79138,0.7916,0.79121,0.79131,55400000.0
2006-03-30 18:45:00,0.79128,0.79137,0.7912,0.79135,42600000.0
2006-03-30 18:50:00,0.79192,0.79291,0.7912,0.79289,75200000.0
2006-03-30 18:55:00,0.79308,0.79323,0.79231,0.79231,62800000.0
2006-03-30 19:00:00,0.79232,0.79243,0.79214,0.7923,65600000.0
2006-03-30 19:05:00,0.79225,0.79225,0.79197,0.79224,56000000.0
2006-03-30 19:10:00,0.79209,0.79242,0.79209,0.79209,49400000.0
2006-03-30 19:15:00,0.79232,0.79245,0.79151,0.79202,57600000.0
2006-03-30 19:20:00,0.79198,0.79234,0.79198,0.79234,46400000.0
2006-03-30 19:25:00,0.79232,0.79232,0.79159,0.79164,56400000.0
2006-03-30 19:30:00,0.79159,0.79205,0.79133,0.79189,35200000.0
2006-03-30 19:35:00,0.79188,0.7925,0.79188,0.7925,61600000.0
2006-03-30 19:40:00,0.79244,0.79244,0.79193,0.79195,60800000.0
2006-03-30 19:45:00,0.79184,0.79246,0.79163,0.79203,70800000.0
2006-03-30 19:50:00,0.79198,0.79238,0.79176,0.79238,54400000.0
2006-03-30 19:55:00,0.79253,0.79358,0.7925,0.79352,46400000.0
2006-03-30 20:00:00,0.79361,0.79365,0.79301,0.79334,69800000.0
2006-03-30 20:05:00,0.79327,0.79334,0.79311,0.79326,43200000.0
2006-03-30 20:10:00,0.79316,0.79324,0.79316,0.79322,9600000.0
2006-03-30 20:15:00,0.79322,0.79327,0.79312,0.79313,40000000.0
2006-03-30 20:20:00,0.79316,0.79316,0.79275,0.79288,30200000.0
2006-03-30 20:25:00,0.79289,0.79289,0.79275,0.79286,49600000.0
2006-03-30 20:30:00,0.79285,0.79285,0.79207,0.79207,45200000.0
2006-03-30 20:35:00,0.79222,0.79224,0.79189,0.792,40400000.0
2006-03-30 20:40:00,0.79214,0.79246,0.79207,0.79228,59600000.0
2006-03-30 20:45:00,0.79218,0.79236,0.79209,0.79212,69200000.0
2006-03-30 20:50:00,0.79208,0.79208,0.7916,0.79197,60800000.0
2006-03-30 20:55:00,0.79187,0.79203,0.79184,0.792,26600000.0
2006-03-30 21:00:00,0.79202,0.79207,0.79183,0.79184,58600000.0
2006-03-30 21:05:00,0.79179,0.79208,0.79148,0.79194,64000000.0
2006-03-30 21:10:00,0.79194,0.79195,0.79121,0.79177,65600000.0
2006-03-30 21:15:00,0.79178,0.79189,0.79158,0.79179,28800000.0
2006-03-30 21:20:00,0.7918,0.79181,0.79122,0.79148,68800000.0
2006-03-30 21:25:00,0.79142,0.79142,0.79099,0.79137,48000000.0
2006-03-30 21:30:00,0.7915,0.79187,0.7915,0.79166,54800000.0
2006-03-30 21:35:00,0.79177,0.7921,0.79167,0.79195,59200000.0
2006-03-30 21:40:00,0.79197,0.79229,0.79193,0.79229,45200000.0
2006-03-30 21:45:00,0.79228,0.79228,0.79179,0.79183,59600000.0
2006-03-30 21:50:00,0.79191,0.79191,0.79178,0.79185,20800000.0
2006-03-30 21:55:00,0.79182,0.79199,0.79174,0.79199,57600000.0
2006-03-30 22:00:00,0.792,0.79214,0.79198,0.79208,35200000.0
2006-03-30 22:05:00,0.79202,0.79204,0.79188,0.79199,61200000.0
2006-03-30 22:10:00,0.79203,0.79203,0.79192,0.79201,38400000.0
2006-03-30 22:15:00,0.79196,0.79203,0.79164,0.79203,36200000.0
2006-03-30 22:20:00,0.79205,0.79205,0.79182,0.79192,35600000.0
2006-03-30 22:25:00,0.79184,0.79191,0.79164,0.79165,38400000.0
2006-03-30 22:30:00,0.79164,0.79169,0.79134,0.79161,41600000.0
2006-03-30 22:35:00,0.79168,0.79188,0.79158,0.79177,48000000.0
2006-03-30 22:40:00,0.79191,0.79205,0.79183,0.79205,38400000.0
2006-03-30 22:45:00,0.79203,0.79222,0.79169,0.79193,49600000.0
2006-03-30 22:50:00,0.79187,0.79189,0.79172,0.79189,25600000.0
2006-03-30 22:55:00,0.79189,0.79197,0.79181,0.79184,50400000.0
2006-03-30 23:00:00,0.7917,0.79182,0.79148,0.79148,66600000.0
2006-03-30 23:05:00,0.79158,0.79163,0.79149,0.79163,11200000.0
2006-03-30 23:10:00,0.79159,0.79164,0.79148,0.79152,42000000.0
2006-03-30 23:15:00,0.79141,0.79143,0.79034,0.79143,25600000.0
2006-03-30 23:20:00,0.79143,0.79149,0.79126,0.79129,35600000.0
2006-03-30 23:25:00,0.79141,0.79144,0.79123,0.79127,30400000.0
2006-03-30 23:30:00,0.79124,0.79136,0.79119,0.79132,40000000.0
2006-03-30 23:40:00,0.79138,0.79173,0.79134,0.79158,59200000.0
2006-03-30 23:45:00,0.7916,0.79181,0.79151,0.79172,33600000.0
2006-03-30 23:50:00,0.79168,0.79188,0.79168,0.79188,46400000.0
2006-03-30 23:55:00,0.79198,0.79198,0.79169,0.79172,44800000.0
2006-03-31 00:20:00,0.79151,0.79219,0.79142,0.79219,11200000.0
2006-03-31 00:25:00,0.79357,0.79474,0.79357,0.79447,32000000.0
2006-03-31 00:30:00,0.79438,0.79514,0.79438,0.79509,42600000.0
2006-03-31 00:35:00,0.79515,0.79548,0.79514,0.79548,19200000.0
2006-03-31 00:40:00,0.79544,0.79567,0.7945,0.79567,57600000.0
2006-03-31 00:45:00,0.79569,0.7958,0.79546,0.79571,62400000.0
2006-03-31 00:50:00,0.79573,0.79575,0.79475,0.79475,62400000.0
2006-03-31 00:55:00,0.79469,0.7952,0.79458,0.79507,68000000.0
2006-03-31 01:00:00,0.79509,0.79528,0.79489,0.79499,64000000.0
2006-03-31 01:05:00,0.79497,0.79506,0.79466,0.79466,54400000.0
2006-03-31 01:10:00,0.79433,0.79452,0.79409,0.79428,54400000.0
2006-03-31 01:15:00,0.79432,0.7949,0.79425,0.7949,46400000.0
2006-03-31 01:20:00,0.79499,0.79528,0.79499,0.79524,38400000.0
2006-03-31 01:25:00,0.79524,0.79532,0.79497,0.79497,32000000.0
2006-03-31 01:30:00,0.79497,0.79529,0.79412,0.79502,40000000.0
2006-03-31 01:35:00,0.79506,0.79534,0.79419,0.79483,43600000.0
2006-03-31 01:40:00,0.79479,0.79499,0.79459,0.79491,64400000.0
2006-03-31 01:45:00,0.7949,0.79498,0.79461,0.79489,76800000.0
2006-03-31 01:50:00,0.7948,0.79494,0.79466,0.79494,35200000.0
2006-03-31 01:55:00,0.79489,0.79496,0.7945,0.7948,61800000.0
2006-03-31 02:00:00,0.79484,0.79499,0.79477,0.79481,41600000.0
2006-03-31 02:05:00,0.7948,0.79503,0.79442,0.79452,67600000.0
2006-03-31 02:10:00,0.79462,0.79471,0.79454,0.79459,60800000.0
2006-03-31 02:15:00,0.79457,0.79461,0.79369,0.7941,64000000.0
2006-03-31 02:20:00,0.7945,0.79483,0.79436,0.79469,41600000.0
2006-03-31 02:25:00,0.79447,0.79475,0.7939,0.79417,56000000.0
2006-03-31 02:30:00,0.79436,0.79501,0.79433,0.79443,44200000.0
2006-03-31 02:35:00,0.79461,0.79484,0.79414,0.79442,51200000.0
2006-03-31 02:40:00,0.79451,0.79489,0.79428,0.79437,54400000.0
2006-03-31 02:45:00,0.79439,0.79453,0.79434,0.79445,41600000.0
2006-03-31 02:50:00,0.79431,0.79431,0.79317,0.79361,64000000.0
2006-03-31 02:55:00,0.79338,0.79338,0.79257,0.79291,61800000.0
2006-03-31 03:00:00,0.7933,0.79351,0.79305,0.79314,57600000.0
2006-03-31 03:05:00,0.79311,0.79314,0.7926,0.79275,50000000.0
2006-03-31 03:10:00,0.79289,0.79485,0.79254,0.79474,61200000.0
2006-03-31 03:15:00,0.79436,0.79552,0.79379,0.79537,52800000.0
2006-03-31 03:20:00,0.79554,0.79579,0.79536,0.79536,56000000.0
2006-03-31 03:25:00,0.79523,0.79526,0.79412,0.79412,56400000.0
2006-03-31 03:30:00,0.79441,0.79489,0.79422,0.79422,44800000.0
2006-03-31 03:35:00,0.79406,0.79485,0.79398,0.79484,59200000.0
2006-03-31 03:40:00,0.79475,0.79488,0.79421,0.79483,57000000.0
2006-03-31 03:45:00,0.79491,0.79519,0.7948,0.79508,44800000.0
2006-03-31 03:50:00,0.79501,0.79515,0.7941,0.79487,64000000.0
2006-03-31 03:55:00,0.79502,0.79512,0.79434,0.7945,55800000.0
2006-03-31 04:00:00,0.79451,0.79493,0.79368,0.79454,49600000.0
2006-03-31 04:05:00,0.79455,0.7946,0.79441,0.79452,35200000.0
2006-03-31 04:10:00,0.79445,0.79445,0.7939,0.79411,59600000.0
2006-03-31 04:15:00,0.79419,0.79424,0.79406,0.7941,50000000.0
2006-03-31 04:20:00,0.79413,0.79416,0.79367,0.79384,61800000.0
2006-03-31 04:25:00,0.79378,0.79428,0.79378,0.79392,72000000.0
2006-03-31 04:30:00,0.79402,0.79411,0.79394,0.79405,43200000.0
2006-03-31 04:35:00,0.79394,0.79415,0.79394,0.79405,38400000.0
2006-03-31 04:40:00,0.79393,0.79393,0.79342,0.79364,52800000.0
2006-03-31 04:45:00,0.79363,0.7939,0.79363,0.79379,42000000.0
2006-03-31 04:50:00,0.79384,0.79384,0.79366,0.79372,24000000.0
2006-03-31 04:55:00,0.79373,0.79383,0.79287,0.79383,33600000.0
2006-03-31 05:00:00,0.79385,0.79391,0.79365,0.79374,53800000.0
2006-03-31 05:05:00,0.79383,0.79387,0.79355,0.79364,40000000.0
2006-03-31 05:10:00,0.79364,0.79368,0.7935,0.79365,24000000.0
2006-03-31 05:15:00,0.79379,0.79399,0.79367,0.79379,30400000.0
2006-03-31 05:20:00,0.79383,0.79396,0.79374,0.7938,46800000.0
2006-03-31 05:25:00,0.79384,0.79388,0.7937,0.79385,33600000.0
2006-03-31 05:30:00,0.79378,0.79402,0.79378,0.79402,24000000.0
2006-03-31 05:35:00,0.79407,0.7941,0.79371,0.79372,42600000.0
2006-03-31 05:40:00,0.79377,0.79397,0.79377,0.79397,19200000.0
2006-03-31 05:45:00,0.79398,0.79422,0.79394,0.79422,43200000.0
2006-03-31 05:50:00,0.79429,0.79459,0.79429,0.79451,27200000.0
2006-03-31 05:55:00,0.79437,0.79449,0.79427,0.79449,20800000.0
2006-03-31 06:00:00,0.79463,0.79463,0.79433,0.79437,20800000.0
2006-03-31 06:05:00,0.79438,0.79438,0.79417,0.79434,30800000.0
2006-03-31 06:10:00,0.79438,0.79448,0.79423,0.79431,60800000.0
2006-03-31 06:15:00,0.79435,0.79443,0.79417,0.79434,60800000.0
2006-03-31 06:20:00,0.79434,0.79449,0.79433,0.79437,43200000.0
2006-03-31 06:25:00,0.79436,0.79464,0.79427,0.79464,36800000.0
2006-03-31 06:30:00,0.79459,0.79466,0.79432,0.79434,35600000.0
2006-03-31 06:35:00,0.79423,0.79441,0.79413,0.79433,48000000.0
2006-03-31 06:40:00,0.79427,0.79453,0.79425,0.79453,59200000.0
2006-03-31 06:45:00,0.79452,0.79452,0.79419,0.79419,48400000.0
2006-03-31 06:50:00,0.7943,0.79436,0.79427,0.79432,24000000.0
2006-03-31 06:55:00,0.79426,0.79426,0.79378,0.79378,60600000.0
2006-03-31 07:00:00,0.79383,0.79402,0.79328,0.79374,52200000.0
2006-03-31 07:05:00,0.79373,0.79385,0.79362,0.79362,37200000.0
2006-03-31 07:10:00,0.79342,0.79345,0.79324,0.79345,51200000.0
2006-03-31 07:15:00,0.79339,0.79339,0.79275,0.79284,52200000.0
2006-03-31 07:20:00,0.79284,0.79321,0.79224,0.79318,62800000.0
2006-03-31 07:25:00,0.79321,0.79337,0.79317,0.79326,65000000.0
2006-03-31 07:30:00,0.79329,0.794,0.79325,0.79387,56000000.0
2006-03-31 07:35:00,0.79394,0.79394,0.79362,0.79368,73600000.0
2006-03-31 07:40:00,0.79367,0.79391,0.79351,0.79388,73600000.0
2006-03-31 07:45:00,0.79383,0.79417,0.79364,0.7941,64000000.0
2006-03-31 07:50:00,0.79414,0.79414,0.79375,0.79411,54400000.0
2006-03-31 07:55:00,0.79396,0.79426,0.79385,0.7942,69800000.0
2006-03-31 08:00:00,0.79429,0.79599,0.79429,0.7959,58600000.0
2006-03-31 08:05:00,0.79582,0.79599,0.79549,0.79557,75200000.0
2006-03-31 08:10:00,0.79545,0.796,0.79529,0.796,94400000.0
2006-03-31 08:15:00,0.79598,0.79611,0.79549,0.7956,83200000.0
2006-03-31 08:20:00,0.79563,0.79563,0.79466,0.79466,94400000.0
2006-03-31 08:25:00,0.79455,0.79482,0.7945,0.7945,88000000.0
2006-03-31 08:30:00,0.79442,0.7945,0.79416,0.79441,94200000.0
2006-03-31 08:35:00,0.7945,0.79455,0.7941,0.79434,111400000.0
2006-03-31 08:40:00,0.79443,0.79474,0.7941,0.79426,83800000.0
2006-03-31 08:45:00,0.79419,0.79477,0.79406,0.7946,106000000.0
2006-03-31 08:50:00,0.79469,0.79508,0.79457,0.79473,158000000.0
2006-03-31 08:55:00,0.7947,0.79523,0.79465,0.7948,133600000.0
2006-03-31 09:00:00,0.79479,0.79496,0.79442,0.79448,146400000.0
2006-03-31 09:05:00,0.7945,0.79495,0.79413,0.79458,145600000.0
2006-03-31 09:10:00,0.7946,0.79549,0.79459,0.79549,73600000.0
2006-03-31 09:15:00,0.79532,0.79556,0.7951,0.79544,176400000.0
2006-03-31 09:20:00,0.79517,0.79539,0.79508,0.79539,172400000.0
2006-03-31 09:25:00,0.79554,0.79648,0.7955,0.79648,208600000.0
2006-03-31 09:30:00,0.79655,0.79705,0.79648,0.79699,146000000.0
2006-03-31 09:35:00,0.79696,0.79802,0.79687,0.79792,233200000.0
2006-03-31 09:40:00,0.79764,0.79814,0.7975,0.79755,162000000.0
2006-03-31 09:45:00,0.79742,0.79797,0.79735,0.79765,131200000.0
2006-03-31 09:50:00,0.79748,0.79788,0.79739,0.79777,280200000.0
2006-03-31 09:55:00,0.79771,0.79788,0.79646,0.79768,236600000.0
2006-03-31 10:00:00,0.79776,0.79793,0.79766,0.79782,268200000.0
2006-03-31 10:05:00,0.79777,0.79804,0.79755,0.7979,250600000.0
2006-03-31 10:10:00,0.79796,0.79869,0.79735,0.79869,211600000.0
2006-03-31 10:15:00,0.79873,0.79893,0.7986,0.79882,168600000.0
2006-03-31 10:20:00,0.7988,0.7988,0.79831,0.79861,201800000.0
2006-03-31 10:25:00,0.79863,0.7989,0.79854,0.79875,369800000.0
2006-03-31 10:30:00,0.79876,0.79885,0.79866,0.7988,179400000.0
2006-03-31 10:35:00,0.79888,0.79888,0.79831,0.79832,84800000.0
2006-03-31 10:40:00,0.79851,0.79895,0.7984,0.7984,104800000.0
2006-03-31 10:45:00,0.79839,0.79865,0.79802,0.79832,145400000.0
2006-03-31 10:50:00,0.79824,0.7989,0.79821,0.79882,150600000.0
2006-03-31 10:55:00,0.79878,0.7989,0.7983,0.7983,203800000.0
2006-03-31 11:00:00,0.79802,0.79814,0.79629,0.79629,196200000.0
2006-03-31 11:05:00,0.79634,0.79671,0.79618,0.7966,160400000.0
2006-03-31 11:10:00,0.79679,0.79735,0.79662,0.79735,237200000.0
2006-03-31 11:15:00,0.79747,0.79762,0.7973,0.79736,61800000.0
2006-03-31 11:20:00,0.79767,0.79805,0.79753,0.798,229000000.0
2006-03-31 11:25:00,0.798,0.79812,0.79745,0.79757,169400000.0
2006-03-31 11:30:00,0.79767,0.79788,0.79767,0.79779,171200000.0
2006-03-31 11:35:00,0.79783,0.79851,0.7978,0.79851,205600000.0
2006-03-31 11:40:00,0.79864,0.7991,0.7985,0.7986,170000000.0
2006-03-31 11:45:00,0.7986,0.79869,0.79851,0.79863,170000000.0
2006-03-31 11:50:00,0.79869,0.79898,0.79861,0.79865,169400000.0
2006-03-31 11:55:00,0.79873,0.79906,0.7987,0.79874,238400000.0
2006-03-31 12:00:00,0.79888,0.79953,0.79863,0.79906,144000000.0
2006-03-31 12:05:00,0.79926,0.79944,0.79911,0.79927,92800000.0
2006-03-31 12:10:00,0.79935,0.79961,0.79915,0.79942,125000000.0
2006-03-31 12:15:00,0.79942,0.79969,0.79942,0.7995,207200000.0
2006-03-31 12:20:00,0.79941,0.79941,0.79915,0.79922,134800000.0
2006-03-31 12:25:00,0.79908,0.79929,0.79812,0.79815,251600000.0
2006-03-31 12:30:00,0.79911,0.79936,0.7982,0.79926,193000000.0
2006-03-31 12:35:00,0.79935,0.79957,0.79902,0.79944,163400000.0
2006-03-31 12:40:00,0.79945,0.79963,0.79911,0.79914,86400000.0
2006-03-31 12:45:00,0.79918,0.79926,0.79891,0.79899,206800000.0
2006-03-31 12:50:00,0.79909,0.79959,0.79849,0.79937,107400000.0
2006-03-31 12:55:00,0.79939,0.79939,0.79888,0.79916,115400000.0
2006-03-31 13:00:00,0.79924,0.80004,0.79924,0.79926,102400000.0
2006-03-31 13:05:00,0.79922,0.79976,0.79917,0.7994,133200000.0
2006-03-31 13:10:00,0.79924,0.79956,0.79911,0.79928,114600000.0
2006-03-31 13:15:00,0.79932,0.79962,0.79927,0.79957,243600000.0
2006-03-31 13:20:00,0.79946,0.79951,0.79921,0.79925,158800000.0
2006-03-31 13:25:00,0.79921,0.79942,0.79912,0.7993,191200000.0
2006-03-31 13:30:00,0.79942,0.79942,0.79908,0.79908,107200000.0
2006-03-31 13:35:00,0.79914,0.79937,0.79906,0.79906,137800000.0
2006-03-31 13:40:00,0.79893,0.79923,0.79889,0.79916,157200000.0
2006-03-31 13:45:00,0.79927,0.79931,0.79876,0.79891,111400000.0
2006-03-31 13:50:00,0.79894,0.79908,0.79892,0.79904,102400000.0
2006-03-31 13:55:00,0.79905,0.79913,0.79881,0.79889,163200000.0
2006-03-31 14:00:00,0.79892,0.79942,0.79882,0.79909,119400000.0
2006-03-31 14:05:00,0.79906,0.79918,0.79899,0.79899,82000000.0
2006-03-31 14:10:00,0.79897,0.7991,0.79866,0.79872,121600000.0
2006-03-31 14:15:00,0.7985,0.79863,0.79826,0.7983,92800000.0
2006-03-31 14:20:00,0.79853,0.79881,0.79847,0.79847,91200000.0
2006-03-31 14:25:00,0.79847,0.79847,0.79813,0.79813,101000000.0
2006-03-31 14:30:00,0.79816,0.79816,0.79782,0.79795,65600000.0
2006-03-31 14:35:00,0.79787,0.79816,0.79773,0.79796,73600000.0
2006-03-31 14:40:00,0.79797,0.798,0.79733,0.79752,62800000.0
2006-03-31 14:45:00,0.79739,0.79761,0.79712,0.79761,46400000.0
2006-03-31 14:50:00,0.79757,0.79826,0.79749,0.79823,66600000.0
2006-03-31 14:55:00,0.79837,0.79908,0.79834,0.79877,59000000.0
2006-03-31 15:00:00,0.79905,0.79908,0.79718,0.79833,67200000.0
2006-03-31 15:05:00,0.79836,0.79845,0.79728,0.79838,70400000.0
2006-03-31 15:10:00,0.79817,0.79825,0.79781,0.79802,51600000.0
2006-03-31 15:15:00,0.79822,0.7987,0.79799,0.7986,64400000.0
2006-03-31 15:20:00,0.79878,0.79894,0.79836,0.79889,65600000.0
2006-03-31 15:25:00,0.79893,0.79893,0.79796,0.79796,65000000.0
2006-03-31 15:30:00,0.79795,0.79823,0.79657,0.79678,57600000.0
2006-03-31 15:35:00,0.79686,0.79744,0.79686,0.79737,67200000.0
2006-03-31 15:40:00,0.79763,0.79788,0.79742,0.79775,67200000.0
2006-03-31 15:45:00,0.79789,0.7992,0.79784,0.79907,72000000.0
2006-03-31 15:50:00,0.79927,0.79927,0.7977,0.7977,70400000.0
2006-03-31 15:55:00,0.79756,0.79784,0.79737,0.79784,70200000.0
2006-03-31 16:00:00,0.79774,0.79774,0.79489,0.79562,67200000.0
2006-03-31 16:05:00,0.79594,0.7961,0.79573,0.79588,72400000.0
2006-03-31 16:10:00,0.7957,0.79647,0.79561,0.79636,69200000.0
2006-03-31 16:15:00,0.79634,0.79653,0.79542,0.79615,62800000.0
2006-03-31 16:20:00,0.79605,0.79609,0.79445,0.79445,68800000.0
2006-03-31 16:25:00,0.79443,0.79537,0.79443,0.79537,57600000.0
2006-03-31 16:30:00,0.79554,0.79608,0.79554,0.79608,62800000.0
2006-03-31 16:35:00,0.79609,0.79703,0.79587,0.79672,72000000.0
2006-03-31 16:40:00,0.79692,0.7972,0.79686,0.7971,70200000.0
2006-03-31 16:45:00,0.79715,0.7972,0.79667,0.7972,76200000.0
2006-03-31 16:50:00,0.797,0.79706,0.79616,0.79671,57600000.0
2006-03-31 16:55:00,0.79675,0.79807,0.79675,0.79807,65400000.0
2006-03-31 17:00:00,0.79813,0.79827,0.79746,0.79746,66000000.0
2006-03-31 17:05:00,0.79746,0.7978,0.79663,0.79749,62400000.0
2006-03-31 17:10:00,0.79748,0.79843,0.79744,0.79833,66000000.0
2006-03-31 17:15:00,0.79828,0.79959,0.79823,0.79955,67600000.0
2006-03-31 17:20:00,0.79949,0.79988,0.79904,0.79949,68800000.0
2006-03-31 17:25:00,0.79949,0.79972,0.79912,0.79932,60000000.0
2006-03-31 17:30:00,0.79927,0.79943,0.79906,0.79936,68800000.0
2006-03-31 17:35:00,0.79922,0.79946,0.79887,0.79903,64000000.0
2006-03-31 17:40:00,0.7992,0.79925,0.79903,0.79908,62800000.0
2006-03-31 17:45:00,0.79938,0.79988,0.79938,0.79963,70400000.0
2006-03-31 17:50:00,0.79963,0.8005,0.79962,0.80041,62800000.0
2006-03-31 17:55:00,0.80032,0.80079,0.79979,0.80056,60800000.0
2006-03-31 18:00:00,0.8003,0.80064,0.79994,0.80037,61200000.0
2006-03-31 18:05:00,0.80042,0.80042,0.79988,0.80006,67000000.0
2006-03-31 18:10:00,0.80001,0.80014,0.79968,0.80007,46400000.0
2006-03-31 18:15:00,0.80016,0.80039,0.80008,0.80036,64000000.0
2006-03-31 18:20:00,0.80034,0.80037,0.79999,0.8003,66000000.0
2006-03-31 18:25:00,0.80039,0.8005,0.79945,0.80027,67200000.0
2006-03-31 18:30:00,0.80029,0.8005,0.80012,0.80042,68600000.0
2006-03-31 18:35:00,0.80021,0.8007,0.79988,0.80066,56000000.0
2006-03-31 18:40:00,0.80071,0.80225,0.80041,0.80208,70800000.0
2006-03-31 18:45:00,0.80197,0.8025,0.80197,0.80201,52800000.0
2006-03-31 18:50:00,0.80221,0.80292,0.80161,0.80244,75000000.0
2006-03-31 18:55:00,0.8022,0.8024,0.8021,0.80228,63800000.0
2006-03-31 19:00:00,0.80228,0.80307,0.80225,0.80282,65400000.0
2006-03-31 19:05:00,0.80273,0.80328,0.80258,0.80317,68800000.0
2006-03-31 19:10:00,0.80315,0.80357,0.80301,0.80301,46400000.0
2006-03-31 19:15:00,0.80307,0.80316,0.80208,0.803,57600000.0
2006-03-31 19:20:00,0.80287,0.80306,0.80282,0.80297,46800000.0
2006-03-31 19:25:00,0.80303,0.80334,0.80301,0.80328,48000000.0
2006-03-31 19:30:00,0.8033,0.80343,0.80305,0.80333,54800000.0
2006-03-31 19:35:00,0.80322,0.80343,0.80322,0.80328,36200000.0
2006-03-31 19:40:00,0.80331,0.80354,0.80316,0.8035,49600000.0
2006-03-31 19:45:00,0.8035,0.80352,0.80293,0.80313,70400000.0
2006-03-31 19:50:00,0.80308,0.80341,0.80278,0.80285,72000000.0
2006-03-31 19:55:00,0.80287,0.80302,0.80273,0.80282,41600000.0
2006-03-31 20:00:00,0.80283,0.80287,0.80235,0.8027,57600000.0
2006-03-31 20:05:00,0.80262,0.80312,0.80255,0.80309,43600000.0
2006-03-31 20:10:00,0.80315,0.80321,0.80293,0.80295,41000000.0
2006-03-31 20:15:00,0.80305,0.80318,0.80301,0.80315,45200000.0
2006-03-31 20:25:00,0.80313,0.8032,0.80298,0.80316,35600000.0
2006-03-31 20:30:00,0.80317,0.80317,0.8031,0.8031,12200000.0
2006-03-31 20:35:00,0.80309,0.80319,0.80304,0.80314,12800000.0
2006-03-31 20:40:00,0.80321,0.80331,0.8032,0.80322,20800000.0
2006-03-31 20:45:00,0.80326,0.80349,0.80326,0.80346,41600000.0
2006-03-31 20:50:00,0.80346,0.80351,0.80332,0.80339,60800000.0
2006-03-31 20:55:00,0.80336,0.80336,0.8032,0.80328,35200000.0
2006-03-31 21:00:00,0.80327,0.80327,0.80298,0.80298,59200000.0
2006-03-31 21:05:00,0.80296,0.80305,0.80279,0.80279,52800000.0
2006-03-31 21:10:00,0.80288,0.80299,0.80285,0.80298,44000000.0
2006-03-31 21:15:00,0.80297,0.80305,0.80275,0.80304,36800000.0
2006-03-31 21:20:00,0.80302,0.80311,0.803,0.80311,18600000.0
2006-03-31 21:25:00,0.80316,0.80358,0.80306,0.80358,36800000.0
2006-03-31 21:30:00,0.80345,0.80364,0.80338,0.80361,40000000.0
2006-03-31 21:35:00,0.80347,0.80347,0.80303,0.80311,32000000.0
2006-03-31 21:40:00,0.80321,0.80337,0.80308,0.80337,43600000.0
2006-03-31 21:45:00,0.8034,0.80344,0.80311,0.80311,36600000.0
2006-03-31 21:50:00,0.80306,0.80312,0.80296,0.80307,48000000.0
2006-03-31 21:55:00,0.80296,0.80298,0.80277,0.80279,57600000.0
2006-03-31 22:00:00,0.80264,0.80335,0.80255,0.80329,48400000.0
2006-03-31 22:05:00,0.80336,0.80336,0.80321,0.80331,46400000.0
2006-03-31 22:10:00,0.8033,0.80337,0.80315,0.80321,60200000.0
2006-03-31 22:15:00,0.80321,0.80336,0.80294,0.8032,59200000.0
2006-03-31 22:20:00,0.80321,0.80337,0.80321,0.80334,44800000.0
2006-03-31 22:25:00,0.8033,0.80338,0.80321,0.80332,47400000.0
2006-03-31 22:30:00,0.80331,0.80333,0.80319,0.80321,24000000.0
2006-03-31 22:35:00,0.80325,0.80338,0.80318,0.80318,33600000.0
2006-03-31 22:40:00,0.80326,0.80337,0.8032,0.80331,33600000.0
2006-03-31 22:45:00,0.80332,0.8034,0.80293,0.8033,35200000.0
2006-03-31 22:50:00,0.80331,0.80331,0.80311,0.8032,24000000.0
2006-03-31 22:55:00,0.80316,0.80316,0.80258,0.80258,54400000.0
2006-03-31 23:00:00,0.80257,0.80308,0.80254,0.80287,54400000.0
2006-03-31 23:05:00,0.80302,0.80302,0.8029,0.8029,25600000.0
2006-03-31 23:10:00,0.80301,0.80304,0.80287,0.80304,49600000.0
2006-03-31 23:15:00,0.80197,0.80316,0.80197,0.80316,12800000.0
2006-03-31 23:20:00,0.80317,0.80324,0.80304,0.80318,61200000.0
2006-03-31 23:25:00,0.80316,0.80341,0.80312,0.80341,43200000.0
2006-03-31 23:30:00,0.80336,0.80344,0.80325,0.80342,54400000.0
2006-03-31 23:35:00,0.80347,0.80349,0.80337,0.80341,59200000.0
2006-03-31 23:40:00,0.80339,0.80348,0.80321,0.80348,59600000.0
2006-03-31 23:45:00,0.80335,0.8036,0.80335,0.80357,36800000.0
2006-03-31 23:50:00,0.80356,0.80365,0.80337,0.8034,46400000.0
2006-03-31 23:55:00,0.80329,0.80329,0.80306,0.80316,35200000.0
2006-04-02 23:50:00,0.80294,0.80294,0.79978,0.79983,46800000.0
2006-04-02 23:55:00,0.79981,0.80033,0.79981,0.80024,24000000.0
2006-04-03 00:00:00,0.80029,0.8007,0.80028,0.80068,49000000.0
2006-04-03 00:05:00,0.80045,0.80074,0.80045,0.8007,46400000.0
2006-04-03 00:10:00,0.8006,0.80115,0.8006,0.80111,35200000.0
2006-04-03 00:15:00,0.80108,0.80167,0.80108,0.80156,59600000.0
2006-04-03 00:20:00,0.80124,0.80161,0.80115,0.80149,48000000.0
2006-04-03 00:25:00,0.80159,0.8017,0.8014,0.80161,51200000.0
2006-04-03 00:30:00,0.80155,0.80171,0.80149,0.80171,46800000.0
2006-04-03 00:35:00,0.80166,0.80181,0.80158,0.80158,40000000.0
2006-04-03 00:40:00,0.80165,0.80179,0.80061,0.80156,48400000.0
2006-04-03 00:45:00,0.80174,0.8018,0.80165,0.80165,24400000.0
2006-04-03 00:50:00,0.80173,0.80194,0.80166,0.80168,49600000.0
2006-04-03 00:55:00,0.80169,0.80182,0.80166,0.80182,34000000.0
2006-04-03 01:00:00,0.80174,0.80176,0.80142,0.8017,64000000.0
2006-04-03 01:05:00,0.80176,0.80217,0.80132,0.80142,60800000.0
2006-04-03 01:10:00,0.80138,0.8015,0.80107,0.80134,51200000.0
2006-04-03 01:15:00,0.80136,0.80139,0.80122,0.80134,58600000.0
2006-04-03 01:20:00,0.8012,0.80127,0.80101,0.80114,36800000.0
2006-04-03 01:25:00,0.80137,0.80146,0.80114,0.80137,48000000.0
2006-04-03 01:30:00,0.80157,0.80171,0.80064,0.80169,53200000.0
2006-04-03 01:35:00,0.8018,0.80241,0.8013,0.80221,32400000.0
2006-04-03 01:40:00,0.80195,0.80203,0.80163,0.80185,64400000.0
2006-04-03 01:45:00,0.80168,0.80186,0.80157,0.80172,43200000.0
2006-04-03 01:50:00,0.8017,0.80204,0.80152,0.80204,58600000.0
2006-04-03 01:55:00,0.80202,0.80238,0.80197,0.80227,70800000.0
2006-04-03 02:00:00,0.80218,0.80257,0.80172,0.80257,52800000.0
2006-04-03 02:05:00,0.80264,0.80264,0.80216,0.80224,67200000.0
2006-04-03 02:10:00,0.80226,0.80302,0.80216,0.803,60200000.0
2006-04-03 02:15:00,0.80307,0.80365,0.80307,0.80365,64000000.0
2006-04-03 02:20:00,0.80374,0.8049,0.80374,0.8044,67600000.0
2006-04-03 02:25:00,0.80421,0.80421,0.80353,0.80375,50000000.0
2006-04-03 02:30:00,0.80396,0.80483,0.80395,0.80483,48000000.0
2006-04-03 02:35:00,0.80467,0.80467,0.80424,0.80426,59600000.0
2006-04-03 02:40:00,0.80442,0.80447,0.80406,0.80429,57600000.0
2006-04-03 02:45:00,0.80429,0.8043,0.80403,0.80414,46800000.0
2006-04-03 02:50:00,0.80408,0.8043,0.80313,0.80398,66600000.0
2006-04-03 02:55:00,0.80417,0.80423,0.80351,0.80361,63400000.0
2006-04-03 03:00:00,0.80333,0.80337,0.80266,0.80275,57600000.0
2006-04-03 03:05:00,0.80275,0.80276,0.80254,0.80255,49000000.0
2006-04-03 03:10:00,0.80252,0.80252,0.8021,0.8021,61800000.0
2006-04-03 03:15:00,0.80217,0.80249,0.80213,0.80214,52800000.0
2006-04-03 03:20:00,0.80198,0.80238,0.80187,0.80202,56400000.0
2006-04-03 03:25:00,0.80202,0.80227,0.80201,0.80201,48000000.0
2006-04-03 03:30:00,0.80221,0.80421,0.80221,0.80365,60800000.0
2006-04-03 03:35:00,0.80327,0.80379,0.80327,0.80341,59200000.0
2006-04-03 03:40:00,0.80336,0.80352,0.80332,0.80334,45800000.0
2006-04-03 03:45:00,0.80334,0.80334,0.80278,0.80278,44800000.0
2006-04-03 03:50:00,0.80259,0.80262,0.80176,0.8024,64000000.0
2006-04-03 03:55:00,0.80239,0.80247,0.8018,0.80193,56000000.0
2006-04-03 04:00:00,0.80194,0.80238,0.80128,0.80238,49600000.0
2006-04-03 04:05:00,0.80246,0.80268,0.80242,0.80263,41000000.0
2006-04-03 04:10:00,0.80263,0.80265,0.80249,0.80257,36800000.0
2006-04-03 04:15:00,0.80257,0.80284,0.80249,0.80281,62400000.0
2006-04-03 04:20:00,0.80277,0.80338,0.80269,0.80336,45800000.0
2006-04-03 04:25:00,0.80343,0.80384,0.8033,0.8033,58600000.0
2006-04-03 04:30:00,0.80339,0.80427,0.80339,0.80401,39400000.0
2006-04-03 04:35:00,0.80392,0.80424,0.80389,0.80423,44800000.0
2006-04-03 04:40:00,0.80421,0.80421,0.80373,0.8041,28800000.0
2006-04-03 04:45:00,0.80409,0.80418,0.80389,0.80408,68000000.0
2006-04-03 04:50:00,0.80405,0.8048,0.80405,0.8048,64000000.0
2006-04-03 04:55:00,0.80475,0.80512,0.80383,0.80512,56000000.0
2006-04-03 05:00:00,0.80526,0.80604,0.80526,0.80576,65600000.0
2006-04-03 05:05:00,0.80601,0.80633,0.80597,0.80601,64000000.0
2006-04-03 05:10:00,0.80592,0.80599,0.80578,0.80585,58800000.0
2006-04-03 05:15:00,0.8059,0.80604,0.80535,0.80551,56000000.0
2006-04-03 05:20:00,0.80539,0.80573,0.8053,0.80551,63400000.0
2006-04-03 05:25:00,0.80553,0.80592,0.80548,0.80576,98000000.0
2006-04-03 05:30:00,0.8057,0.80572,0.80551,0.80571,51200000.0
2006-04-03 05:35:00,0.80569,0.80572,0.80554,0.80554,43200000.0
2006-04-03 05:40:00,0.80546,0.80549,0.805,0.80506,54400000.0
2006-04-03 05:45:00,0.80497,0.80503,0.8044,0.80455,53800000.0
2006-04-03 05:50:00,0.80468,0.80483,0.80463,0.80463,51600000.0
2006-04-03 05:55:00,0.80464,0.80504,0.80453,0.80499,60600000.0
2006-04-03 06:00:00,0.80492,0.80517,0.80492,0.80509,32000000.0
2006-04-03 06:05:00,0.80519,0.80532,0.80482,0.80503,55800000.0
2006-04-03 06:10:00,0.80529,0.80532,0.80503,0.80514,41000000.0
2006-04-03 06:15:00,0.8049,0.80541,0.80445,0.80532,64000000.0
2006-04-03 06:20:00,0.80539,0.80627,0.80539,0.80598,40000000.0
2006-04-03 06:25:00,0.80602,0.80695,0.80597,0.80634,46400000.0
2006-04-03 06:30:00,0.80648,0.80687,0.80631,0.80674,41600000.0
2006-04-03 06:35:00,0.80661,0.80706,0.80652,0.80706,48400000.0
2006-04-03 06:40:00,0.80701,0.80762,0.80678,0.80738,72000000.0
2006-04-03 06:45:00,0.80742,0.80794,0.80689,0.80704,57600000.0
2006-04-03 06:50:00,0.80704,0.80714,0.80632,0.80632,57600000.0
2006-04-03 06:55:00,0.80615,0.80622,0.80571,0.80579,60800000.0
2006-04-03 07:00:00,0.80586,0.80602,0.80516,0.80591,64000000.0
2006-04-03 07:05:00,0.80578,0.80593,0.80529,0.80534,65600000.0
2006-04-03 07:10:00,0.80529,0.80573,0.80513,0.80573,62800000.0
2006-04-03 07:15:00,0.80564,0.80574,0.805,0.80524,66400000.0
2006-04-03 07:20:00,0.80508,0.80527,0.80422,0.80523,60800000.0
2006-04-03 07:25:00,0.80529,0.8054,0.80491,0.80491,58000000.0
2006-04-03 07:30:00,0.80499,0.80506,0.80428,0.80441,56000000.0
2006-04-03 07:35:00,0.80474,0.80569,0.80474,0.80543,74000000.0
2006-04-03 07:40:00,0.80548,0.80584,0.80534,0.80568,73600000.0
2006-04-03 07:45:00,0.80573,0.80612,0.80558,0.80608,90000000.0
2006-04-03 07:50:00,0.80604,0.80604,0.80547,0.80553,68800000.0
2006-04-03 07:55:00,0.80548,0.80554,0.80483,0.80507,70400000.0
2006-04-03 08:00:00,0.80506,0.80516,0.80488,0.80505,59600000.0
2006-04-03 08:05:00,0.80499,0.80503,0.80443,0.8045,49600000.0
2006-04-03 08:10:00,0.80452,0.80506,0.80439,0.80506,93800000.0
2006-04-03 08:15:00,0.80508,0.80516,0.80445,0.80454,83200000.0
2006-04-03 08:20:00,0.80455,0.80479,0.80425,0.80441,72000000.0
2006-04-03 08:25:00,0.80433,0.80433,0.80409,0.80425,89200000.0
2006-04-03 08:30:00,0.80424,0.80469,0.80404,0.80469,94400000.0
2006-04-03 08:35:00,0.80467,0.80494,0.80458,0.80479,112000000.0
2006-04-03 08:40:00,0.80464,0.80489,0.80459,0.8048,65000000.0
2006-04-03 08:45:00,0.8047,0.80492,0.80448,0.80473,105000000.0
2006-04-03 08:50:00,0.80452,0.8048,0.80415,0.80427,158800000.0
2006-04-03 08:55:00,0.80441,0.8045,0.80425,0.80426,134400000.0
2006-04-03 09:00:00,0.80418,0.8042,0.80356,0.80362,146800000.0
2006-04-03 09:05:00,0.80357,0.80432,0.80357,0.80422,144400000.0
2006-04-03 09:10:00,0.80423,0.80464,0.80288,0.80378,86400000.0
2006-04-03 09:15:00,0.80376,0.80384,0.80323,0.80335,176400000.0
2006-04-03 09:20:00,0.80334,0.80346,0.80302,0.80334,173600000.0
2006-04-03 09:25:00,0.80343,0.80354,0.80329,0.80331,208400000.0
2006-04-03 09:30:00,0.80327,0.80359,0.80326,0.80359,145000000.0
2006-04-03 09:35:00,0.8036,0.8038,0.80352,0.80371,231600000.0
2006-04-03 09:40:00,0.80363,0.80432,0.80363,0.80432,158600000.0
2006-04-03 09:45:00,0.8044,0.80458,0.80422,0.80422,131200000.0
2006-04-03 09:50:00,0.80433,0.80438,0.80404,0.80416,279800000.0
2006-04-03 09:55:00,0.80417,0.80421,0.80278,0.8037,171400000.0
2006-04-03 10:00:00,0.80376,0.80403,0.80376,0.80392,267200000.0
2006-04-03 10:05:00,0.80382,0.8044,0.80382,0.80429,260600000.0
2006-04-03 10:10:00,0.80436,0.80484,0.80378,0.80478,212600000.0
2006-04-03 10:15:00,0.80466,0.80507,0.80446,0.80454,228800000.0
2006-04-03 10:20:00,0.80459,0.8046,0.80421,0.8046,200200000.0
2006-04-03 10:25:00,0.8047,0.80532,0.80466,0.8053,370400000.0
2006-04-03 10:30:00,0.80529,0.80534,0.80488,0.80501,200200000.0
2006-04-03 10:35:00,0.80498,0.80507,0.80443,0.80446,102200000.0
2006-04-03 10:40:00,0.80443,0.80448,0.80426,0.80431,104200000.0
2006-04-03 10:45:00,0.80435,0.80461,0.80423,0.80438,144400000.0
2006-04-03 10:50:00,0.80428,0.80434,0.80316,0.80349,149200000.0
2006-04-03 10:55:00,0.80335,0.80386,0.80309,0.80382,149800000.0
2006-04-03 11:00:00,0.80379,0.80379,0.80317,0.80368,197000000.0
2006-04-03 11:05:00,0.80363,0.80394,0.80363,0.80394,159200000.0
2006-04-03 11:10:00,0.80403,0.8041,0.80378,0.80397,226000000.0
2006-04-03 11:15:00,0.80404,0.80433,0.80396,0.80414,62800000.0
2006-04-03 11:20:00,0.80436,0.80441,0.80415,0.80427,215800000.0
2006-04-03 11:25:00,0.80421,0.80442,0.80421,0.80442,171800000.0
2006-04-03 11:30:00,0.80442,0.80455,0.80429,0.80451,171600000.0
2006-04-03 11:35:00,0.80449,0.80477,0.80433,0.80457,206600000.0
2006-04-03 11:40:00,0.80454,0.80474,0.80446,0.80471,169200000.0
2006-04-03 11:45:00,0.80461,0.80526,0.80452,0.80517,171000000.0
2006-04-03 11:50:00,0.80514,0.80541,0.80505,0.80533,169800000.0
2006-04-03 11:55:00,0.80524,0.80525,0.80469,0.80469,239000000.0
2006-04-03 12:00:00,0.80466,0.80509,0.80466,0.80509,103200000.0
2006-04-03 12:05:00,0.80521,0.80526,0.80498,0.80511,93200000.0
2006-04-03 12:10:00,0.80518,0.80521,0.80473,0.80474,124800000.0
2006-04-03 12:15:00,0.8048,0.80491,0.80469,0.80483,205800000.0
2006-04-03 12:20:00,0.80495,0.80507,0.80451,0.80462,198800000.0
2006-04-03 12:25:00,0.80468,0.80484,0.80369,0.80372,250600000.0
2006-04-03 12:30:00,0.80474,0.80474,0.80372,0.80464,194800000.0
2006-04-03 12:35:00,0.80477,0.80482,0.80451,0.80469,166000000.0
2006-04-03 12:40:00,0.80478,0.80489,0.8046,0.80471,100800000.0
2006-04-03 12:45:00,0.80469,0.80471,0.80406,0.80455,215200000.0
2006-04-03 12:50:00,0.80454,0.80459,0.80375,0.8042,107000000.0
2006-04-03 12:55:00,0.80429,0.80456,0.80424,0.80441,111800000.0
2006-04-03 13:00:00,0.80448,0.80474,0.80447,0.80447,102800000.0
2006-04-03 13:05:00,0.80463,0.80497,0.80449,0.80493,112400000.0
2006-04-03 13:10:00,0.80495,0.80524,0.80478,0.80523,116000000.0
2006-04-03 13:15:00,0.80532,0.80536,0.80502,0.80502,178000000.0
2006-04-03 13:20:00,0.80505,0.80532,0.80504,0.80532,158600000.0
2006-04-03 13:25:00,0.80535,0.80549,0.80529,0.80541,189200000.0
2006-04-03 13:30:00,0.80534,0.80534,0.80503,0.80534,94400000.0
2006-04-03 13:35:00,0.80537,0.8055,0.80522,0.80529,137600000.0
2006-04-03 13:40:00,0.80517,0.80523,0.80386,0.80454,156200000.0
2006-04-03 13:45:00,0.80466,0.80492,0.8045,0.80492,114600000.0
2006-04-03 13:50:00,0.80488,0.80544,0.80475,0.8051,102800000.0
2006-04-03 13:55:00,0.80513,0.80527,0.80505,0.80511,163400000.0
2006-04-03 14:00:00,0.8051,0.80519,0.80484,0.80487,120200000.0
2006-04-03 14:05:00,0.80507,0.80509,0.80454,0.80469,123200000.0
2006-04-03 14:10:00,0.80452,0.80506,0.80426,0.80436,122200000.0
2006-04-03 14:15:00,0.80452,0.80474,0.80368,0.80382,110000000.0
2006-04-03 14:20:00,0.80407,0.80407,0.80293,0.80317,96400000.0
2006-04-03 14:25:00,0.80318,0.80375,0.80295,0.80295,101600000.0
2006-04-03 14:30:00,0.80288,0.80298,0.80255,0.80255,65600000.0
2006-04-03 14:35:00,0.80233,0.80234,0.80116,0.80152,74000000.0
2006-04-03 14:40:00,0.80142,0.8018,0.80142,0.80161,62400000.0
2006-04-03 14:45:00,0.80147,0.80157,0.80134,0.80148,46400000.0
2006-04-03 14:50:00,0.80143,0.80167,0.80132,0.80162,66600000.0
2006-04-03 14:55:00,0.80172,0.80208,0.80161,0.80202,55400000.0
2006-04-03 15:00:00,0.80213,0.80275,0.80153,0.8027,67200000.0
2006-04-03 15:05:00,0.80275,0.80307,0.80216,0.80297,71200000.0
2006-04-03 15:10:00,0.80296,0.80316,0.80294,0.80315,51600000.0
2006-04-03 15:15:00,0.80326,0.80329,0.80294,0.80328,64000000.0
2006-04-03 15:20:00,0.8033,0.80344,0.80273,0.80289,65600000.0
2006-04-03 15:25:00,0.8028,0.8028,0.80198,0.80216,65600000.0
2006-04-03 15:30:00,0.80216,0.80241,0.80214,0.80227,35200000.0
2006-04-03 15:35:00,0.80235,0.80235,0.80208,0.80227,67200000.0
2006-04-03 15:40:00,0.80228,0.80232,0.80201,0.80201,54400000.0
2006-04-03 15:45:00,0.80199,0.80223,0.80197,0.80212,72000000.0
2006-04-03 15:50:00,0.80226,0.80248,0.80141,0.80141,70800000.0
2006-04-03 15:55:00,0.80177,0.80227,0.80159,0.80162,70400000.0
2006-04-03 16:00:00,0.80131,0.80204,0.80047,0.8018,67200000.0
2006-04-03 16:05:00,0.80195,0.80257,0.80195,0.80257,72000000.0
2006-04-03 16:10:00,0.80242,0.80243,0.80201,0.80224,69200000.0
2006-04-03 16:15:00,0.8022,0.80254,0.80141,0.80166,62400000.0
2006-04-03 16:20:00,0.80163,0.80219,0.80158,0.802,69200000.0
2006-04-03 16:25:00,0.80214,0.80214,0.8014,0.80162,57600000.0
2006-04-03 16:30:00,0.80167,0.80184,0.80155,0.80168,62400000.0
2006-04-03 16:35:00,0.80161,0.80161,0.80038,0.80091,72000000.0
2006-04-03 16:40:00,0.80091,0.80091,0.80032,0.80041,70800000.0
2006-04-03 16:45:00,0.80045,0.80084,0.80023,0.80084,76000000.0
2006-04-03 16:50:00,0.80102,0.80172,0.80087,0.80155,56400000.0
2006-04-03 16:55:00,0.80143,0.8018,0.80116,0.80167,65600000.0
2006-04-03 17:00:00,0.80168,0.80211,0.80148,0.80161,65600000.0
2006-04-03 17:05:00,0.80163,0.80166,0.80079,0.80123,62800000.0
2006-04-03 17:10:00,0.80115,0.80131,0.80088,0.80088,65600000.0
2006-04-03 17:15:00,0.8007,0.80074,0.79965,0.79965,67200000.0
2006-04-03 17:20:00,0.79962,0.80074,0.79957,0.8006,68200000.0
2006-04-03 17:25:00,0.80052,0.8006,0.80016,0.80042,59600000.0
2006-04-03 17:30:00,0.80062,0.80062,0.79992,0.80042,68800000.0
2006-04-03 17:35:00,0.80025,0.80074,0.80025,0.80061,64400000.0
2006-04-03 17:40:00,0.8007,0.80107,0.80063,0.80063,70400000.0
2006-04-03 17:45:00,0.8007,0.80141,0.8007,0.8013,70800000.0
2006-04-03 17:50:00,0.80137,0.80153,0.80114,0.80143,62400000.0
2006-04-03 17:55:00,0.80145,0.80148,0.80091,0.8013,61200000.0
2006-04-03 18:00:00,0.80149,0.80154,0.80074,0.80141,61200000.0
2006-04-03 18:05:00,0.80149,0.8017,0.80137,0.8017,67200000.0
2006-04-03 18:10:00,0.80183,0.80208,0.80145,0.80166,58000000.0
2006-04-03 18:15:00,0.80169,0.80203,0.80166,0.80196,64400000.0
2006-04-03 18:20:00,0.80195,0.80211,0.8013,0.8014,65600000.0
2006-04-03 18:25:00,0.80146,0.80157,0.80095,0.80096,41600000.0
2006-04-03 18:30:00,0.80133,0.8014,0.8012,0.8014,46800000.0
2006-04-03 18:35:00,0.80133,0.80193,0.80133,0.80174,56000000.0
2006-04-03 18:40:00,0.80171,0.80172,0.80142,0.80143,71400000.0
2006-04-03 18:45:00,0.80154,0.80172,0.80124,0.80126,52800000.0
2006-04-03 18:50:00,0.80121,0.80121,0.80019,0.80093,75200000.0
2006-04-03 18:55:00,0.80121,0.80129,0.80068,0.80068,63400000.0
2006-04-03 19:00:00,0.80018,0.80028,0.7997,0.79995,65600000.0
2006-04-03 19:05:00,0.8,0.80068,0.79995,0.8004,68400000.0
2006-04-03 19:10:00,0.80012,0.80127,0.80007,0.80127,60800000.0
2006-04-03 19:15:00,0.80149,0.8021,0.80067,0.802,57600000.0
2006-04-03 19:20:00,0.80188,0.8022,0.80117,0.80117,58000000.0
2006-04-03 19:25:00,0.80126,0.80129,0.80044,0.80049,65600000.0
2006-04-03 19:30:00,0.80056,0.80056,0.79958,0.79958,48000000.0
2006-04-03 19:35:00,0.79961,0.79973,0.79891,0.79902,60600000.0
2006-04-03 19:40:00,0.79912,0.79918,0.79763,0.79772,60800000.0
2006-04-03 19:45:00,0.79765,0.79784,0.79709,0.79729,70800000.0
2006-04-03 19:50:00,0.79721,0.79763,0.79708,0.79729,68200000.0
2006-04-03 19:55:00,0.79768,0.79768,0.79659,0.797,65600000.0
2006-04-03 20:00:00,0.79704,0.79704,0.79539,0.79565,70200000.0
2006-04-03 20:05:00,0.79554,0.79588,0.79504,0.79542,56400000.0
2006-04-03 20:10:00,0.79542,0.7962,0.79531,0.79538,59600000.0
2006-04-03 20:15:00,0.79547,0.79614,0.79547,0.79603,69800000.0
2006-04-03 20:20:00,0.79593,0.79625,0.79582,0.79603,65000000.0
2006-04-03 20:25:00,0.79603,0.79614,0.79553,0.79599,49600000.0
2006-04-03 20:30:00,0.79603,0.79609,0.79561,0.79561,53200000.0
2006-04-03 20:35:00,0.79602,0.79606,0.79562,0.79599,61200000.0
2006-04-03 20:40:00,0.79631,0.79631,0.79551,0.79563,59000000.0
2006-04-03 20:45:00,0.79563,0.79583,0.79542,0.79546,68200000.0
2006-04-03 20:50:00,0.79536,0.79536,0.79503,0.79512,48400000.0
2006-04-03 20:55:00,0.79511,0.79528,0.79453,0.79453,52800000.0
2006-04-03 21:00:00,0.79454,0.79469,0.79445,0.79457,44800000.0
2006-04-03 21:05:00,0.79451,0.79465,0.79441,0.79453,40000000.0
2006-04-03 21:10:00,0.79458,0.79463,0.79446,0.79458,56400000.0
2006-04-03 21:15:00,0.79461,0.79467,0.79453,0.79454,28800000.0
2006-04-03 21:20:00,0.79452,0.79464,0.79441,0.79462,22400000.0
2006-04-03 21:30:00,0.79466,0.79467,0.79453,0.79465,20800000.0
2006-04-03 21:35:00,0.79462,0.79462,0.7944,0.79451,46400000.0
2006-04-03 21:40:00,0.79453,0.79466,0.79453,0.79461,32000000.0
2006-04-03 21:50:00,0.79455,0.79456,0.79435,0.79441,48000000.0
2006-04-03 21:55:00,0.79446,0.79453,0.7944,0.79443,36800000.0
2006-04-03 22:00:00,0.79448,0.79448,0.79448,0.79448,3200000.0
2006-04-03 22:05:00,0.79443,0.79443,0.7943,0.79434,12800000.0
2006-04-03 22:10:00,0.79442,0.79456,0.79438,0.7945,52800000.0
2006-04-03 22:15:00,0.7945,0.7945,0.79425,0.79426,49600000.0
2006-04-03 22:20:00,0.79414,0.79425,0.79414,0.79424,20800000.0
2006-04-03 22:25:00,0.79422,0.79426,0.79409,0.79419,35200000.0
2006-04-03 22:30:00,0.79427,0.79444,0.7941,0.79444,25000000.0
2006-04-03 22:35:00,0.79443,0.79443,0.79428,0.79438,24000000.0
2006-04-03 22:40:00,0.79438,0.79438,0.79433,0.79438,12800000.0
2006-04-03 22:45:00,0.79435,0.79437,0.79428,0.79434,25000000.0
2006-04-03 22:50:00,0.79434,0.79437,0.79422,0.79431,42000000.0
2006-04-03 22:55:00,0.79431,0.7944,0.7942,0.7944,30400000.0
2006-04-03 23:25:00,0.79361,0.79377,0.79355,0.79377,35200000.0
2006-04-03 23:30:00,0.79376,0.79389,0.79359,0.79365,66000000.0
2006-04-03 23:35:00,0.7936,0.79457,0.7936,0.7945,59200000.0
2006-04-03 23:40:00,0.79445,0.79453,0.79422,0.79438,36800000.0
2006-04-03 23:45:00,0.79427,0.79442,0.79427,0.79427,12800000.0
2006-04-03 23:50:00,0.79433,0.79452,0.79432,0.79449,23800000.0
2006-04-03 23:55:00,0.79436,0.79448,0.79414,0.79438,34600000.0
2006-04-04 00:00:00,0.79434,0.79451,0.794,0.79451,40000000.0
2006-04-04 00:05:00,0.79436,0.79455,0.79433,0.79448,41600000.0
2006-04-04 00:10:00,0.79445,0.79448,0.79424,0.79444,43200000.0
2006-04-04 00:15:00,0.79445,0.79455,0.7942,0.79455,54400000.0
2006-04-04 00:20:00,0.79458,0.79474,0.79417,0.79436,30400000.0
2006-04-04 00:25:00,0.79432,0.79446,0.79432,0.79446,44800000.0
2006-04-04 00:30:00,0.7943,0.79448,0.79398,0.79398,45800000.0
2006-04-04 00:35:00,0.79398,0.79401,0.79371,0.79401,28800000.0
2006-04-04 00:40:00,0.79397,0.79405,0.79304,0.79373,32000000.0
2006-04-04 00:45:00,0.7936,0.7936,0.79285,0.79294,49600000.0
2006-04-04 00:50:00,0.79292,0.79292,0.79037,0.7906,62400000.0
2006-04-04 00:55:00,0.79077,0.79082,0.78935,0.78979,51200000.0
2006-04-04 01:00:00,0.78971,0.78983,0.78954,0.78974,64800000.0
2006-04-04 01:05:00,0.78967,0.78967,0.78788,0.78793,54400000.0
2006-04-04 01:10:00,0.7879,0.78888,0.78729,0.78886,52800000.0
2006-04-04 01:15:00,0.78881,0.78883,0.78808,0.78852,57600000.0
2006-04-04 01:20:00,0.78868,0.78885,0.78845,0.78855,65600000.0
2006-04-04 01:25:00,0.78855,0.7887,0.78849,0.78851,53800000.0
2006-04-04 01:30:00,0.78852,0.78861,0.7872,0.78799,40400000.0
2006-04-04 01:35:00,0.78787,0.7892,0.78771,0.7892,53800000.0
2006-04-04 01:40:00,0.7894,0.79024,0.7894,0.79017,63800000.0
2006-04-04 01:45:00,0.79006,0.79006,0.78946,0.78968,76800000.0
2006-04-04 01:50:00,0.78957,0.79024,0.78956,0.79022,59200000.0
2006-04-04 01:55:00,0.7901,0.79093,0.7901,0.79093,62400000.0
2006-04-04 02:00:00,0.79087,0.79124,0.79048,0.79049,52800000.0
2006-04-04 02:05:00,0.7903,0.79108,0.79004,0.79098,67200000.0
2006-04-04 02:10:00,0.79114,0.79147,0.79081,0.79132,60200000.0
2006-04-04 02:15:00,0.79124,0.79138,0.79059,0.79059,64400000.0
2006-04-04 02:20:00,0.79056,0.79062,0.78998,0.79034,58000000.0
2006-04-04 02:25:00,0.79044,0.79063,0.79031,0.79056,32000000.0
2006-04-04 02:30:00,0.79078,0.79078,0.79054,0.79064,48400000.0
2006-04-04 02:35:00,0.79049,0.79049,0.78949,0.78972,51600000.0
2006-04-04 02:40:00,0.78973,0.78973,0.78931,0.78934,54400000.0
2006-04-04 02:45:00,0.78915,0.78921,0.78903,0.78911,44200000.0
2006-04-04 02:50:00,0.78923,0.78965,0.78923,0.78964,41600000.0
2006-04-04 02:55:00,0.78976,0.78981,0.78946,0.7897,62800000.0
2006-04-04 03:00:00,0.7898,0.78992,0.78909,0.78921,57400000.0
2006-04-04 03:05:00,0.78914,0.78937,0.78894,0.7891,61200000.0
2006-04-04 03:10:00,0.78923,0.78942,0.78906,0.78906,59200000.0
2006-04-04 03:15:00,0.78862,0.78895,0.78854,0.78872,52200000.0
2006-04-04 03:20:00,0.78879,0.78931,0.78876,0.78894,42600000.0
2006-04-04 03:25:00,0.78895,0.78918,0.78876,0.78876,69800000.0
2006-04-04 03:30:00,0.78885,0.7889,0.7871,0.78738,60800000.0
2006-04-04 03:35:00,0.78737,0.78818,0.78735,0.78818,59600000.0
2006-04-04 03:40:00,0.78808,0.78814,0.78769,0.78799,56800000.0
2006-04-04 03:45:00,0.78792,0.78792,0.78737,0.7877,58000000.0
2006-04-04 03:50:00,0.78763,0.78784,0.78711,0.78766,51200000.0
2006-04-04 03:55:00,0.78762,0.78779,0.78697,0.78709,43200000.0
2006-04-04 04:00:00,0.78698,0.78755,0.78627,0.7874,50400000.0
2006-04-04 04:05:00,0.78757,0.78815,0.7874,0.78805,51600000.0
2006-04-04 04:10:00,0.7879,0.78822,0.78785,0.78812,59200000.0
2006-04-04 04:15:00,0.78822,0.78832,0.7876,0.78788,62800000.0
2006-04-04 04:20:00,0.78785,0.78801,0.78757,0.78774,61800000.0
2006-04-04 04:25:00,0.78766,0.78793,0.78766,0.78776,72000000.0
2006-04-04 04:30:00,0.78799,0.78799,0.78707,0.78774,30800000.0
2006-04-04 04:35:00,0.78767,0.78814,0.78767,0.78799,52600000.0
2006-04-04 04:40:00,0.78789,0.78803,0.7873,0.78747,43200000.0
2006-04-04 04:45:00,0.78753,0.78786,0.78748,0.78763,67200000.0
2006-04-04 04:50:00,0.7876,0.78801,0.7876,0.78782,64000000.0
2006-04-04 04:55:00,0.7877,0.78805,0.78762,0.7879,44800000.0
2006-04-04 05:00:00,0.78788,0.78816,0.78774,0.78813,65600000.0
2006-04-04 05:05:00,0.78817,0.78831,0.78805,0.78819,59200000.0
2006-04-04 05:10:00,0.78814,0.78844,0.78795,0.78802,57600000.0
2006-04-04 05:15:00,0.78802,0.78869,0.78801,0.78831,56000000.0
2006-04-04 05:20:00,0.78812,0.78846,0.78796,0.78832,62400000.0
2006-04-04 05:25:00,0.78846,0.78853,0.78818,0.78834,91600000.0
2006-04-04 05:30:00,0.78835,0.78838,0.78798,0.78798,46400000.0
2006-04-04 05:35:00,0.78798,0.78806,0.78795,0.78795,19200000.0
2006-04-04 05:40:00,0.78798,0.78799,0.78756,0.78763,43200000.0
2006-04-04 05:45:00,0.78762,0.78797,0.78761,0.78778,32000000.0
2006-04-04 05:50:00,0.78798,0.78798,0.7877,0.78774,49600000.0
2006-04-04 05:55:00,0.78776,0.78776,0.78674,0.78683,61200000.0
2006-04-04 06:00:00,0.78693,0.78714,0.78686,0.78699,52000000.0
2006-04-04 06:05:00,0.78701,0.78701,0.78675,0.78696,48000000.0
2006-04-04 06:10:00,0.78683,0.78686,0.78625,0.78635,60800000.0
2006-04-04 06:15:00,0.78627,0.78627,0.78535,0.78571,57600000.0
2006-04-04 06:20:00,0.78581,0.78626,0.78581,0.78611,42600000.0
2006-04-04 06:25:00,0.78609,0.78678,0.78592,0.78671,50600000.0
2006-04-04 06:30:00,0.78703,0.78822,0.78703,0.78813,49400000.0
2006-04-04 06:35:00,0.78809,0.78809,0.78777,0.78792,59200000.0
2006-04-04 06:40:00,0.78769,0.78821,0.78768,0.78814,72800000.0
2006-04-04 06:45:00,0.78804,0.78804,0.78762,0.78783,57600000.0
2006-04-04 06:50:00,0.78782,0.78836,0.78775,0.78836,57600000.0
2006-04-04 06:55:00,0.78836,0.78836,0.7881,0.78813,60800000.0
2006-04-04 07:00:00,0.78818,0.7883,0.78749,0.78812,58000000.0
2006-04-04 07:05:00,0.78801,0.78811,0.78764,0.7878,65000000.0
2006-04-04 07:10:00,0.78781,0.78792,0.78747,0.78778,64000000.0
2006-04-04 07:15:00,0.78769,0.78787,0.78759,0.78778,54400000.0
2006-04-04 07:20:00,0.7878,0.78814,0.78711,0.7881,64400000.0
2006-04-04 07:25:00,0.78812,0.78852,0.78811,0.78844,62400000.0
2006-04-04 07:30:00,0.78857,0.78857,0.78804,0.78804,56000000.0
2006-04-04 07:35:00,0.78817,0.78853,0.78817,0.78828,56000000.0
2006-04-04 07:40:00,0.78814,0.78818,0.78804,0.78804,12800000.0
2006-04-04 07:45:00,0.78817,0.78873,0.78817,0.78852,89000000.0
2006-04-04 07:50:00,0.78856,0.78877,0.7883,0.78863,69200000.0
2006-04-04 07:55:00,0.78874,0.78941,0.78865,0.78927,70400000.0
2006-04-04 08:00:00,0.78919,0.78919,0.78863,0.78866,59600000.0
2006-04-04 08:05:00,0.78866,0.78869,0.78778,0.78801,75200000.0
2006-04-04 08:10:00,0.78798,0.78825,0.78787,0.78819,93200000.0
2006-04-04 08:15:00,0.78821,0.78843,0.7881,0.78843,69000000.0
2006-04-04 08:20:00,0.78852,0.78854,0.78789,0.78807,94800000.0
2006-04-04 08:25:00,0.78807,0.7881,0.78778,0.78795,76800000.0
2006-04-04 08:30:00,0.78778,0.7891,0.78747,0.7891,93600000.0
2006-04-04 08:35:00,0.78915,0.78925,0.78882,0.78906,91400000.0
2006-04-04 08:40:00,0.78886,0.78886,0.78784,0.78814,83200000.0
2006-04-04 08:45:00,0.78804,0.78868,0.78794,0.78864,105400000.0
2006-04-04 08:50:00,0.78853,0.78861,0.78795,0.78803,158200000.0
2006-04-04 08:55:00,0.78804,0.78861,0.78791,0.78791,134200000.0
2006-04-04 09:00:00,0.78774,0.78781,0.78746,0.78774,146000000.0
2006-04-04 09:05:00,0.7877,0.78787,0.78738,0.78748,145000000.0
2006-04-04 09:10:00,0.78751,0.78761,0.78643,0.78735,85800000.0
2006-04-04 09:15:00,0.78726,0.78727,0.78681,0.78697,94800000.0
2006-04-04 09:20:00,0.78683,0.78712,0.78662,0.78707,172000000.0
2006-04-04 09:25:00,0.787,0.78741,0.78687,0.78729,208000000.0
2006-04-04 09:30:00,0.78732,0.78737,0.78682,0.78689,146000000.0
2006-04-04 09:35:00,0.7867,0.7867,0.78477,0.7848,233200000.0
2006-04-04 09:40:00,0.78468,0.78492,0.78461,0.78468,158200000.0
2006-04-04 09:45:00,0.78453,0.78469,0.78364,0.78364,131200000.0
2006-04-04 09:50:00,0.78364,0.78371,0.78293,0.78317,279600000.0
2006-04-04 09:55:00,0.7833,0.7833,0.78185,0.78294,237600000.0
2006-04-04 10:00:00,0.78296,0.783,0.78235,0.78279,267400000.0
2006-04-04 10:05:00,0.78292,0.78293,0.78246,0.78253,260400000.0
2006-04-04 10:10:00,0.78262,0.78294,0.78161,0.78262,212600000.0
2006-04-04 10:15:00,0.78264,0.78284,0.78241,0.78284,227000000.0
2006-04-04 10:20:00,0.78291,0.783,0.78231,0.7824,202000000.0
2006-04-04 10:25:00,0.78242,0.78268,0.78226,0.78263,372400000.0
2006-04-04 10:30:00,0.78283,0.78288,0.78257,0.78277,200000000.0
2006-04-04 10:35:00,0.78279,0.7828,0.7821,0.78254,102400000.0
2006-04-04 10:40:00,0.78251,0.78265,0.78234,0.78235,104000000.0
2006-04-04 10:45:00,0.78242,0.78252,0.78221,0.78251,145600000.0
2006-04-04 10:50:00,0.78251,0.78266,0.78225,0.78266,150600000.0
2006-04-04 10:55:00,0.78272,0.78296,0.78245,0.78291,197600000.0
2006-04-04 11:00:00,0.78303,0.78303,0.78277,0.78297,197200000.0
2006-04-04 11:05:00,0.78281,0.78284,0.78263,0.78272,149600000.0
2006-04-04 11:10:00,0.78265,0.78292,0.78252,0.78269,236600000.0
2006-04-04 11:15:00,0.78266,0.78266,0.78229,0.78234,62400000.0
2006-04-04 11:20:00,0.7825,0.78327,0.78246,0.78327,224800000.0
2006-04-04 11:25:00,0.78339,0.78383,0.78339,0.78381,118400000.0
2006-04-04 11:30:00,0.78395,0.7843,0.78384,0.78422,171400000.0
2006-04-04 11:35:00,0.78413,0.78418,0.78388,0.78412,206800000.0
2006-04-04 11:40:00,0.78415,0.78447,0.78404,0.78426,170400000.0
2006-04-04 11:45:00,0.78437,0.78468,0.78436,0.78442,171600000.0
2006-04-04 11:50:00,0.78451,0.78483,0.78451,0.78482,170200000.0
2006-04-04 11:55:00,0.78482,0.78507,0.78475,0.78507,237000000.0
2006-04-04 12:00:00,0.78492,0.78527,0.7848,0.78494,144800000.0
2006-04-04 12:05:00,0.78489,0.78501,0.78458,0.78464,92800000.0
2006-04-04 12:10:00,0.78467,0.78475,0.78439,0.78441,124800000.0
2006-04-04 12:15:00,0.7845,0.78456,0.78432,0.7845,206400000.0
2006-04-04 12:20:00,0.78459,0.78471,0.78429,0.7845,198200000.0
2006-04-04 12:25:00,0.78433,0.78446,0.7829,0.7832,180600000.0
2006-04-04 12:30:00,0.78432,0.78446,0.78432,0.78433,148800000.0
2006-04-04 12:35:00,0.7843,0.7848,0.7843,0.7848,164200000.0
2006-04-04 12:40:00,0.78483,0.78509,0.78477,0.78509,100800000.0
2006-04-04 12:45:00,0.78504,0.78572,0.78504,0.78557,163600000.0
2006-04-04 12:50:00,0.78562,0.78569,0.78502,0.78542,69200000.0
2006-04-04 12:55:00,0.78525,0.78631,0.78523,0.78616,120000000.0
2006-04-04 13:00:00,0.78634,0.78742,0.78634,0.78742,101800000.0
2006-04-04 13:05:00,0.78743,0.78804,0.78697,0.78798,132800000.0
2006-04-04 13:10:00,0.7878,0.78812,0.78778,0.78803,115600000.0
2006-04-04 13:15:00,0.78808,0.78808,0.78757,0.78793,244800000.0
2006-04-04 13:20:00,0.78798,0.78799,0.78695,0.78723,158200000.0
2006-04-04 13:25:00,0.78732,0.78747,0.78724,0.7874,189800000.0
2006-04-04 13:30:00,0.78737,0.78886,0.78703,0.78836,107000000.0
2006-04-04 13:35:00,0.78809,0.78812,0.78759,0.78806,137600000.0
2006-04-04 13:40:00,0.78801,0.78845,0.78793,0.78798,156200000.0
2006-04-04 13:45:00,0.78824,0.78853,0.78817,0.78838,103000000.0
2006-04-04 13:50:00,0.78843,0.78849,0.78807,0.78846,103200000.0
2006-04-04 13:55:00,0.78874,0.78874,0.78827,0.78837,163000000.0
2006-04-04 14:00:00,0.78837,0.78917,0.78789,0.78789,119400000.0
2006-04-04 14:05:00,0.78788,0.7881,0.78758,0.78772,123000000.0
2006-04-04 14:10:00,0.78751,0.78757,0.78617,0.78684,121000000.0
2006-04-04 14:15:00,0.78678,0.78721,0.78658,0.787,110400000.0
2006-04-04 14:20:00,0.78686,0.78686,0.78502,0.78502,124800000.0
2006-04-04 14:25:00,0.785,0.78514,0.78381,0.78407,99600000.0
2006-04-04 14:30:00,0.78409,0.78499,0.78409,0.78497,65600000.0
2006-04-04 14:35:00,0.78518,0.78569,0.78505,0.78544,73400000.0
2006-04-04 14:40:00,0.78535,0.78539,0.78453,0.78453,62400000.0
2006-04-04 14:45:00,0.78478,0.78537,0.78469,0.78525,58000000.0
2006-04-04 14:50:00,0.78536,0.78571,0.78505,0.78569,67200000.0
2006-04-04 14:55:00,0.78606,0.78652,0.78569,0.78619,59200000.0
2006-04-04 15:00:00,0.78608,0.78686,0.78556,0.78676,67200000.0
2006-04-04 15:05:00,0.78682,0.78714,0.78584,0.78708,70400000.0
2006-04-04 15:10:00,0.78726,0.78789,0.78724,0.78736,51000000.0
2006-04-04 15:15:00,0.78735,0.78822,0.78717,0.78786,64400000.0
2006-04-04 15:20:00,0.78792,0.78818,0.78775,0.78811,67200000.0
2006-04-04 15:25:00,0.78806,0.78927,0.78806,0.78859,65600000.0
2006-04-04 15:30:00,0.78859,0.7887,0.78786,0.78813,57600000.0
2006-04-04 15:35:00,0.78811,0.78843,0.78807,0.78834,67000000.0
2006-04-04 15:40:00,0.78831,0.78831,0.78743,0.78747,67200000.0
2006-04-04 15:45:00,0.78749,0.78749,0.7863,0.78634,71800000.0
2006-04-04 15:50:00,0.78591,0.78591,0.78505,0.78505,70800000.0
2006-04-04 15:55:00,0.78487,0.78487,0.78414,0.78418,53800000.0
2006-04-04 16:00:00,0.78417,0.78439,0.78327,0.78385,67600000.0
2006-04-04 16:05:00,0.78433,0.78479,0.78424,0.78452,71400000.0
2006-04-04 16:10:00,0.78458,0.78462,0.78433,0.78436,68800000.0
2006-04-04 16:15:00,0.78434,0.78561,0.78341,0.78561,62400000.0
2006-04-04 16:20:00,0.78572,0.78585,0.78455,0.78455,68800000.0
2006-04-04 16:25:00,0.78486,0.78512,0.78457,0.7847,57000000.0
2006-04-04 16:30:00,0.78458,0.78493,0.78443,0.78472,62800000.0
2006-04-04 16:35:00,0.78466,0.78548,0.78439,0.78512,72000000.0
2006-04-04 16:40:00,0.78524,0.78525,0.78426,0.78426,70400000.0
2006-04-04 16:45:00,0.78449,0.78477,0.78398,0.78407,76600000.0
2006-04-04 16:50:00,0.78403,0.78403,0.78307,0.78367,57600000.0
2006-04-04 16:55:00,0.78382,0.78469,0.78382,0.78411,65600000.0
2006-04-04 17:00:00,0.78413,0.78419,0.78372,0.78405,65600000.0
2006-04-04 17:05:00,0.78405,0.78431,0.78386,0.78429,61800000.0
2006-04-04 17:10:00,0.78419,0.78446,0.78408,0.78446,65600000.0
2006-04-04 17:15:00,0.78453,0.78533,0.78441,0.78503,66600000.0
2006-04-04 17:20:00,0.78513,0.78565,0.78512,0.78545,68600000.0
2006-04-04 17:25:00,0.78541,0.78549,0.78519,0.78523,59200000.0
2006-04-04 17:30:00,0.7853,0.78571,0.78516,0.78516,68200000.0
2006-04-04 17:35:00,0.7853,0.78566,0.78524,0.78524,64000000.0
2006-04-04 17:40:00,0.78519,0.78519,0.78468,0.78472,62200000.0
2006-04-04 17:45:00,0.78475,0.78489,0.7838,0.7838,70400000.0
2006-04-04 17:50:00,0.78358,0.78398,0.78358,0.78368,62400000.0
2006-04-04 17:55:00,0.78373,0.78411,0.78348,0.78371,60800000.0
2006-04-04 18:00:00,0.78393,0.78393,0.78327,0.78341,61200000.0
2006-04-04 18:05:00,0.78357,0.78391,0.78357,0.78379,67600000.0
2006-04-04 18:10:00,0.78386,0.78443,0.78386,0.78386,59200000.0
2006-04-04 18:15:00,0.78372,0.78378,0.78301,0.78315,63400000.0
2006-04-04 18:20:00,0.78316,0.78355,0.78306,0.78353,65600000.0
2006-04-04 18:25:00,0.78348,0.78383,0.78267,0.78381,67200000.0
2006-04-04 18:30:00,0.78382,0.78386,0.78361,0.78382,68800000.0
2006-04-04 18:35:00,0.78408,0.78471,0.78408,0.78462,55400000.0
2006-04-04 18:40:00,0.78448,0.7852,0.78435,0.78494,59200000.0
2006-04-04 18:45:00,0.78486,0.78496,0.78484,0.78484,12800000.0
2006-04-04 18:50:00,0.78489,0.78492,0.78393,0.78473,58000000.0
2006-04-04 18:55:00,0.78477,0.78482,0.78436,0.78436,52800000.0
2006-04-04 19:00:00,0.78397,0.78428,0.78367,0.78428,65600000.0
2006-04-04 19:05:00,0.78432,0.78432,0.784,0.78422,68800000.0
2006-04-04 19:10:00,0.78399,0.78418,0.78387,0.7841,60800000.0
2006-04-04 19:15:00,0.78415,0.78471,0.78329,0.78463,57600000.0
2006-04-04 19:20:00,0.78453,0.78457,0.78412,0.78446,57600000.0
2006-04-04 19:25:00,0.78462,0.78476,0.78447,0.78457,48000000.0
2006-04-04 19:30:00,0.78459,0.7846,0.78417,0.78433,53600000.0
2006-04-04 19:35:00,0.78434,0.78469,0.78424,0.78469,37200000.0
2006-04-04 19:40:00,0.78464,0.7847,0.78441,0.78457,37200000.0
2006-04-04 19:45:00,0.78464,0.78471,0.78421,0.78467,59600000.0
2006-04-04 19:50:00,0.78472,0.78475,0.78461,0.78467,17600000.0
2006-04-04 19:55:00,0.78467,0.785,0.78465,0.78489,36800000.0
2006-04-04 20:00:00,0.78482,0.78486,0.78447,0.78475,35200000.0
2006-04-04 20:05:00,0.78475,0.78478,0.78467,0.78467,8400000.0
2006-04-04 20:10:00,0.78478,0.78496,0.78478,0.78481,41000000.0
2006-04-04 20:15:00,0.78482,0.78485,0.7841,0.78426,70400000.0
2006-04-04 20:20:00,0.78414,0.78454,0.78363,0.78363,65600000.0
2006-04-04 20:25:00,0.78348,0.78369,0.78252,0.78265,53200000.0
2006-04-04 20:30:00,0.78283,0.7829,0.78212,0.78236,64400000.0
2006-04-04 20:35:00,0.78249,0.78278,0.78222,0.78233,58600000.0
2006-04-04 20:40:00,0.78241,0.78291,0.78234,0.78291,44800000.0
2006-04-04 20:45:00,0.7828,0.78289,0.78257,0.78261,54400000.0
2006-04-04 20:50:00,0.78277,0.78285,0.78247,0.78259,34600000.0
2006-04-04 20:55:00,0.78253,0.78264,0.78228,0.78238,53200000.0
2006-04-04 21:00:00,0.78242,0.7827,0.78233,0.78264,59600000.0
2006-04-04 21:05:00,0.78267,0.78281,0.78262,0.78262,64000000.0
2006-04-04 21:10:00,0.78275,0.78287,0.78268,0.78287,11200000.0
2006-04-04 21:15:00,0.78301,0.78301,0.78271,0.78299,19200000.0
2006-04-04 21:20:00,0.78298,0.78301,0.78286,0.78297,35200000.0
2006-04-04 21:25:00,0.78299,0.78303,0.78292,0.78298,25600000.0
2006-04-04 21:30:00,0.7829,0.78296,0.78283,0.7829,19200000.0
2006-04-04 21:35:00,0.78297,0.78319,0.78288,0.78306,45200000.0
2006-04-04 21:40:00,0.78326,0.78326,0.78303,0.78309,32000000.0
2006-04-04 21:45:00,0.78306,0.78306,0.78297,0.78299,12800000.0
2006-04-04 21:50:00,0.78298,0.78302,0.78295,0.78302,17000000.0
2006-04-04 21:55:00,0.78305,0.7832,0.78299,0.78317,44800000.0
2006-04-04 22:00:00,0.78318,0.78321,0.78315,0.78316,16000000.0
2006-04-04 22:05:00,0.78317,0.78326,0.7831,0.78322,27200000.0
2006-04-04 22:10:00,0.78317,0.78324,0.78311,0.78323,20800000.0
2006-04-04 22:15:00,0.78326,0.78326,0.7832,0.78322,11200000.0
2006-04-04 22:20:00,0.78323,0.78327,0.78307,0.78312,32000000.0
2006-04-04 22:25:00,0.78315,0.78329,0.78311,0.78322,48000000.0
2006-04-04 22:30:00,0.7832,0.78321,0.78287,0.7832,38400000.0
2006-04-04 22:40:00,0.78319,0.78324,0.78315,0.78324,11200000.0
2006-04-04 22:50:00,0.78331,0.78332,0.78316,0.78328,25600000.0
2006-04-04 22:55:00,0.78324,0.78332,0.78324,0.78332,20800000.0
2006-04-04 23:30:00,0.78327,0.78399,0.78287,0.78399,52800000.0
2006-04-04 23:35:00,0.78499,0.78502,0.78448,0.78474,59200000.0
2006-04-04 23:40:00,0.78468,0.78468,0.78451,0.78456,22800000.0
2006-04-04 23:45:00,0.78441,0.78528,0.78379,0.78528,57600000.0
2006-04-04 23:50:00,0.78531,0.78534,0.78529,0.78529,12800000.0
2006-04-04 23:55:00,0.78526,0.78526,0.785,0.78514,43200000.0
2006-04-05 00:00:00,0.78503,0.7858,0.78485,0.7858,49000000.0
2006-04-05 00:05:00,0.78625,0.78723,0.78625,0.78669,59200000.0
2006-04-05 00:10:00,0.78665,0.78705,0.78665,0.78696,33600000.0
2006-04-05 00:15:00,0.787,0.787,0.78629,0.78647,45800000.0
2006-04-05 00:20:00,0.78647,0.78663,0.78592,0.78592,60200000.0
2006-04-05 00:25:00,0.78585,0.78588,0.7847,0.78518,51200000.0
2006-04-05 00:30:00,0.78519,0.78519,0.78395,0.78409,40000000.0
2006-04-05 00:35:00,0.7841,0.78426,0.78406,0.78423,30800000.0
2006-04-05 00:40:00,0.78419,0.7843,0.78315,0.78423,50400000.0
2006-04-05 00:45:00,0.7842,0.78439,0.78409,0.7843,49000000.0
2006-04-05 00:50:00,0.78424,0.78501,0.78412,0.78497,62400000.0
2006-04-05 00:55:00,0.78505,0.78505,0.78479,0.78479,55400000.0
2006-04-05 01:00:00,0.78492,0.78515,0.78479,0.78507,46800000.0
2006-04-05 01:05:00,0.78514,0.78534,0.78514,0.78527,29200000.0
2006-04-05 01:10:00,0.78524,0.78577,0.78518,0.7857,43200000.0
2006-04-05 01:15:00,0.78574,0.78582,0.78544,0.78568,43600000.0
2006-04-05 01:20:00,0.7857,0.78603,0.78566,0.78586,52800000.0
2006-04-05 01:25:00,0.78586,0.7866,0.78576,0.78655,43200000.0
2006-04-05 01:30:00,0.7865,0.78764,0.78631,0.78764,62400000.0
2006-04-05 01:35:00,0.78769,0.78791,0.78629,0.78692,54400000.0
2006-04-05 01:40:00,0.78704,0.78814,0.78704,0.78814,63400000.0
2006-04-05 01:45:00,0.78819,0.78821,0.7873,0.7873,77600000.0
2006-04-05 01:50:00,0.78707,0.78734,0.78695,0.78726,58600000.0
2006-04-05 01:55:00,0.78725,0.78786,0.78724,0.78782,62800000.0
2006-04-05 02:00:00,0.78773,0.78814,0.78773,0.78791,40000000.0
2006-04-05 02:05:00,0.78797,0.78813,0.78755,0.788,68000000.0
2006-04-05 02:10:00,0.78797,0.78806,0.7876,0.78767,60800000.0
2006-04-05 02:15:00,0.78766,0.78796,0.78762,0.78783,64000000.0
2006-04-05 02:20:00,0.788,0.78817,0.78771,0.7881,65000000.0
2006-04-05 02:25:00,0.788,0.788,0.78761,0.78784,55400000.0
2006-04-05 02:30:00,0.78816,0.78841,0.7879,0.78829,57000000.0
2006-04-05 02:35:00,0.78823,0.7884,0.78772,0.78772,57600000.0
2006-04-05 02:40:00,0.78793,0.78911,0.78793,0.78877,45200000.0
2006-04-05 02:45:00,0.78875,0.78884,0.788,0.788,41600000.0
2006-04-05 02:50:00,0.7881,0.78863,0.78795,0.78863,35200000.0
2006-04-05 02:55:00,0.78886,0.78892,0.78843,0.78843,57600000.0
2006-04-05 03:00:00,0.78849,0.78849,0.78836,0.78844,33600000.0
2006-04-05 03:05:00,0.78847,0.78908,0.78822,0.78839,60800000.0
2006-04-05 03:10:00,0.78817,0.78856,0.78776,0.78856,62400000.0
2006-04-05 03:15:00,0.78855,0.78865,0.78786,0.78786,52800000.0
2006-04-05 03:20:00,0.78784,0.78807,0.7875,0.7875,56400000.0
2006-04-05 03:25:00,0.78752,0.78782,0.78741,0.78741,68800000.0
2006-04-05 03:30:00,0.78744,0.78754,0.78674,0.78674,44800000.0
2006-04-05 03:35:00,0.78662,0.78679,0.78621,0.78621,59000000.0
2006-04-05 03:40:00,0.78609,0.78646,0.78609,0.78646,28800000.0
2006-04-05 03:45:00,0.7866,0.78692,0.78646,0.78654,42000000.0
2006-04-05 03:50:00,0.78656,0.78698,0.78596,0.78652,62800000.0
2006-04-05 03:55:00,0.7864,0.7864,0.78599,0.78611,56000000.0
2006-04-05 04:00:00,0.7862,0.78643,0.78532,0.7864,49600000.0
2006-04-05 04:05:00,0.78647,0.78655,0.78622,0.78639,35200000.0
2006-04-05 04:10:00,0.78644,0.78701,0.78638,0.78701,46800000.0
2006-04-05 04:15:00,0.787,0.787,0.7866,0.7866,32400000.0
2006-04-05 04:20:00,0.78652,0.78669,0.78634,0.78644,38400000.0
2006-04-05 04:25:00,0.78644,0.78678,0.78644,0.78666,62800000.0
2006-04-05 04:30:00,0.78676,0.78696,0.78648,0.78648,59200000.0
2006-04-05 04:35:00,0.78648,0.78649,0.78635,0.78649,19200000.0
2006-04-05 04:40:00,0.78651,0.78667,0.78645,0.78651,20800000.0
2006-04-05 04:45:00,0.78641,0.78687,0.78638,0.78668,56800000.0
2006-04-05 04:50:00,0.78662,0.78662,0.78642,0.78656,37200000.0
2006-04-05 04:55:00,0.78659,0.7867,0.7857,0.78666,32000000.0
2006-04-05 05:00:00,0.78661,0.78681,0.78641,0.78661,65400000.0
2006-04-05 05:05:00,0.78671,0.78672,0.78628,0.78634,74000000.0
2006-04-05 05:10:00,0.78638,0.78657,0.78624,0.78649,57600000.0
2006-04-05 05:15:00,0.78641,0.78643,0.7861,0.7862,56000000.0
2006-04-05 05:20:00,0.78626,0.78634,0.78587,0.78594,61200000.0
2006-04-05 05:25:00,0.78611,0.78632,0.78608,0.78621,87200000.0
2006-04-05 05:30:00,0.78622,0.7863,0.78616,0.78616,27200000.0
2006-04-05 05:35:00,0.78641,0.78658,0.78635,0.78647,54400000.0
2006-04-05 05:40:00,0.78636,0.78654,0.78614,0.78654,43600000.0
2006-04-05 05:45:00,0.7865,0.7865,0.78606,0.78623,45800000.0
2006-04-05 05:50:00,0.78628,0.78635,0.78622,0.78631,24000000.0
2006-04-05 05:55:00,0.7864,0.78661,0.78635,0.78661,60200000.0
2006-04-05 06:00:00,0.78667,0.7871,0.78655,0.7868,51000000.0
2006-04-05 06:05:00,0.78681,0.78681,0.78619,0.7863,45200000.0
2006-04-05 06:10:00,0.78619,0.7863,0.78604,0.78616,32000000.0
2006-04-05 06:15:00,0.78616,0.78641,0.78609,0.78636,52800000.0
2006-04-05 06:20:00,0.78638,0.78643,0.78621,0.78626,38400000.0
2006-04-05 06:25:00,0.78634,0.78642,0.78593,0.78595,36800000.0
2006-04-05 06:30:00,0.78601,0.78607,0.78583,0.78595,41600000.0
2006-04-05 06:35:00,0.78607,0.78682,0.78606,0.78678,59000000.0
2006-04-05 06:40:00,0.78672,0.78711,0.78658,0.78675,72400000.0
2006-04-05 06:45:00,0.78663,0.78725,0.78651,0.78705,57600000.0
2006-04-05 06:50:00,0.78682,0.78682,0.78629,0.78659,57600000.0
2006-04-05 06:55:00,0.78654,0.78679,0.78649,0.78665,51600000.0
2006-04-05 07:00:00,0.7866,0.78753,0.78606,0.78753,59200000.0
2006-04-05 07:05:00,0.78718,0.78736,0.78703,0.78724,54400000.0
2006-04-05 07:10:00,0.78728,0.78757,0.78717,0.78729,64000000.0
2006-04-05 07:15:00,0.78713,0.78735,0.78707,0.78727,65600000.0
2006-04-05 07:20:00,0.78727,0.78759,0.78651,0.78755,64400000.0
2006-04-05 07:25:00,0.78763,0.78831,0.78753,0.78772,67200000.0
2006-04-05 07:30:00,0.78778,0.78816,0.7876,0.78813,54800000.0
2006-04-05 07:35:00,0.7882,0.78841,0.78765,0.78766,73600000.0
2006-04-05 07:40:00,0.7876,0.78762,0.7873,0.7873,56000000.0
2006-04-05 07:45:00,0.78726,0.78747,0.78693,0.78708,89000000.0
2006-04-05 07:50:00,0.78714,0.78759,0.787,0.78757,37800000.0
2006-04-05 07:55:00,0.78759,0.78766,0.78698,0.78709,70400000.0
2006-04-05 08:00:00,0.78723,0.78785,0.78721,0.78773,58600000.0
2006-04-05 08:05:00,0.78786,0.78824,0.78786,0.78824,75200000.0
2006-04-05 08:10:00,0.78824,0.7885,0.78815,0.78818,82000000.0
2006-04-05 08:15:00,0.78811,0.78814,0.78778,0.78787,68800000.0
2006-04-05 08:20:00,0.78808,0.78808,0.78737,0.78782,94800000.0
2006-04-05 08:25:00,0.78777,0.78777,0.78742,0.78762,88800000.0
2006-04-05 08:30:00,0.78765,0.78819,0.78721,0.78813,94600000.0
2006-04-05 08:35:00,0.78809,0.78809,0.78766,0.78794,111400000.0
2006-04-05 08:40:00,0.78786,0.78809,0.78773,0.78778,83200000.0
2006-04-05 08:45:00,0.78768,0.78846,0.78743,0.78846,105000000.0
2006-04-05 08:50:00,0.78839,0.78909,0.78827,0.7889,158400000.0
2006-04-05 08:55:00,0.789,0.78928,0.78887,0.78887,134800000.0
2006-04-05 09:00:00,0.7888,0.7889,0.78825,0.78837,146000000.0
2006-04-05 09:05:00,0.78831,0.78839,0.78775,0.78775,121400000.0
2006-04-05 09:10:00,0.78762,0.78798,0.78703,0.78798,86400000.0
2006-04-05 09:15:00,0.78787,0.78806,0.78709,0.78724,178000000.0
2006-04-05 09:20:00,0.78715,0.78726,0.78679,0.78702,165600000.0
2006-04-05 09:25:00,0.78696,0.78703,0.78661,0.78697,207400000.0
2006-04-05 09:30:00,0.78689,0.78872,0.78689,0.78872,145600000.0
2006-04-05 09:35:00,0.78883,0.78913,0.78805,0.78806,231800000.0
2006-04-05 09:40:00,0.78793,0.78797,0.78707,0.78707,158400000.0
2006-04-05 09:45:00,0.78705,0.78777,0.78686,0.78773,131600000.0
2006-04-05 09:50:00,0.78777,0.78777,0.78721,0.7873,279800000.0
2006-04-05 09:55:00,0.78697,0.78765,0.78657,0.78709,236600000.0
2006-04-05 10:00:00,0.78706,0.78716,0.78668,0.78668,268200000.0
2006-04-05 10:05:00,0.78645,0.78659,0.78564,0.78564,260200000.0
2006-04-05 10:10:00,0.78536,0.78576,0.78465,0.78562,212200000.0
2006-04-05 10:15:00,0.78554,0.7858,0.78545,0.7858,227600000.0
2006-04-05 10:20:00,0.78587,0.78587,0.78474,0.78474,202000000.0
2006-04-05 10:25:00,0.78473,0.78533,0.78454,0.78522,371200000.0
2006-04-05 10:30:00,0.7853,0.78548,0.78422,0.78548,200000000.0
2006-04-05 10:35:00,0.78538,0.78585,0.78518,0.78577,102200000.0
2006-04-05 10:40:00,0.78574,0.78591,0.78543,0.7855,104000000.0
2006-04-05 10:45:00,0.78567,0.78644,0.78519,0.78644,145400000.0
2006-04-05 10:50:00,0.78622,0.78657,0.78572,0.78654,150800000.0
2006-04-05 10:55:00,0.78658,0.78668,0.78621,0.78636,196600000.0
2006-04-05 11:00:00,0.78634,0.78661,0.78611,0.78659,198000000.0
2006-04-05 11:05:00,0.78656,0.78734,0.78656,0.78715,159400000.0
2006-04-05 11:10:00,0.78708,0.7872,0.78688,0.78717,237000000.0
2006-04-05 11:15:00,0.78719,0.78744,0.78708,0.78708,63200000.0
2006-04-05 11:20:00,0.78713,0.78713,0.78672,0.78698,224800000.0
2006-04-05 11:25:00,0.78711,0.78718,0.78697,0.78718,128400000.0
2006-04-05 11:30:00,0.78731,0.78731,0.78693,0.78698,172000000.0
2006-04-05 11:35:00,0.78709,0.78746,0.78688,0.78707,206600000.0
2006-04-05 11:40:00,0.78703,0.78788,0.78689,0.78754,170000000.0
2006-04-05 11:45:00,0.7876,0.7876,0.78721,0.78721,170600000.0
2006-04-05 11:50:00,0.78717,0.78717,0.78677,0.78684,124800000.0
2006-04-05 11:55:00,0.78665,0.78665,0.78599,0.78653,237800000.0
2006-04-05 12:00:00,0.78656,0.78694,0.78653,0.78669,144400000.0
2006-04-05 12:05:00,0.78676,0.78761,0.78676,0.78761,93200000.0
2006-04-05 12:10:00,0.78758,0.78784,0.78758,0.78773,124800000.0
2006-04-05 12:15:00,0.78789,0.78797,0.78745,0.78748,205800000.0
2006-04-05 12:20:00,0.7874,0.78764,0.78726,0.78755,197800000.0
2006-04-05 12:25:00,0.78749,0.78813,0.78677,0.78677,251000000.0
2006-04-05 12:30:00,0.78754,0.78762,0.78656,0.78753,193000000.0
2006-04-05 12:35:00,0.78746,0.7878,0.78732,0.78732,164600000.0
2006-04-05 12:40:00,0.78735,0.78735,0.78693,0.78699,72000000.0
2006-04-05 12:45:00,0.78708,0.78708,0.78685,0.78694,197000000.0
2006-04-05 12:50:00,0.78704,0.78727,0.78638,0.78719,106600000.0
2006-04-05 12:55:00,0.78736,0.78802,0.78736,0.78802,90800000.0
2006-04-05 13:00:00,0.78804,0.7887,0.78801,0.78853,102400000.0
2006-04-05 13:05:00,0.78848,0.78848,0.78806,0.78823,133200000.0
2006-04-05 13:10:00,0.78821,0.78859,0.78821,0.78855,70400000.0
2006-04-05 13:15:00,0.78843,0.78871,0.78831,0.78859,244400000.0
2006-04-05 13:20:00,0.78858,0.78905,0.78848,0.78905,142200000.0
2006-04-05 13:25:00,0.78903,0.79007,0.78903,0.78968,189800000.0
2006-04-05 13:30:00,0.78956,0.78956,0.78856,0.78864,107200000.0
2006-04-05 13:35:00,0.78857,0.78857,0.78802,0.78837,138400000.0
2006-04-05 13:40:00,0.78826,0.78847,0.78778,0.78785,156800000.0
2006-04-05 13:45:00,0.78794,0.78796,0.78745,0.78747,69800000.0
2006-04-05 13:50:00,0.78759,0.78819,0.78736,0.78815,102400000.0
2006-04-05 13:55:00,0.78809,0.78809,0.78767,0.78783,162200000.0
2006-04-05 14:00:00,0.78789,0.78819,0.78789,0.78799,71400000.0
2006-04-05 14:05:00,0.78791,0.78853,0.78782,0.788,123600000.0
2006-04-05 14:10:00,0.78825,0.78843,0.7878,0.78841,121600000.0
2006-04-05 14:15:00,0.78848,0.7896,0.78838,0.78945,110400000.0
2006-04-05 14:20:00,0.7894,0.78997,0.78904,0.78924,124600000.0
2006-04-05 14:25:00,0.78924,0.78927,0.78871,0.78871,100000000.0
2006-04-05 14:30:00,0.78866,0.78868,0.78816,0.78836,66000000.0
2006-04-05 14:35:00,0.78842,0.7887,0.78766,0.7883,73600000.0
2006-04-05 14:40:00,0.78829,0.78841,0.788,0.78818,62400000.0
2006-04-05 14:45:00,0.78816,0.78828,0.78791,0.78803,58000000.0
2006-04-05 14:50:00,0.78789,0.78854,0.78784,0.78823,67200000.0
2006-04-05 14:55:00,0.78832,0.78832,0.78803,0.78814,59200000.0
2006-04-05 15:00:00,0.78802,0.78873,0.78717,0.78873,67200000.0
2006-04-05 15:05:00,0.78881,0.78905,0.78793,0.78869,70400000.0
2006-04-05 15:10:00,0.78884,0.78917,0.7885,0.78868,57600000.0
2006-04-05 15:15:00,0.78863,0.78863,0.78812,0.78823,64400000.0
2006-04-05 15:20:00,0.78836,0.78859,0.7878,0.78799,70400000.0
2006-04-05 15:25:00,0.78789,0.78837,0.78745,0.78797,65000000.0
2006-04-05 15:30:00,0.78779,0.78812,0.78761,0.78769,57600000.0
2006-04-05 15:35:00,0.78791,0.78834,0.7879,0.7879,67200000.0
2006-04-05 15:40:00,0.78805,0.78848,0.7879,0.78819,67600000.0
2006-04-05 15:45:00,0.78834,0.78856,0.78802,0.7883,72000000.0
2006-04-05 15:50:00,0.78845,0.78855,0.78805,0.78805,70400000.0
2006-04-05 15:55:00,0.78824,0.7885,0.78816,0.78823,71200000.0
2006-04-05 16:00:00,0.78822,0.78828,0.78689,0.78786,67600000.0
2006-04-05 16:05:00,0.78823,0.78852,0.78795,0.78817,72000000.0
2006-04-05 16:10:00,0.7881,0.78854,0.78802,0.78802,68600000.0
2006-04-05 16:15:00,0.78798,0.78803,0.78675,0.78797,62400000.0
2006-04-05 16:20:00,0.78796,0.78855,0.78788,0.78802,68200000.0
2006-04-05 16:25:00,0.78822,0.78918,0.78816,0.78918,60800000.0
2006-04-05 16:30:00,0.78919,0.7896,0.78907,0.78907,62400000.0
2006-04-05 16:35:00,0.78911,0.7894,0.78841,0.7894,72800000.0
2006-04-05 16:40:00,0.78951,0.78995,0.7893,0.78995,54400000.0
2006-04-05 16:45:00,0.78997,0.78998,0.78856,0.78868,76200000.0
2006-04-05 16:50:00,0.78884,0.78941,0.78859,0.78931,58000000.0
2006-04-05 16:55:00,0.78927,0.78955,0.7888,0.7888,65600000.0
2006-04-05 17:00:00,0.78874,0.78911,0.78858,0.78888,65600000.0
2006-04-05 17:05:00,0.78869,0.78889,0.78847,0.78867,62400000.0
2006-04-05 17:10:00,0.7886,0.78865,0.78758,0.78758,66000000.0
2006-04-05 17:15:00,0.78762,0.78768,0.78739,0.78765,67600000.0
2006-04-05 17:20:00,0.78773,0.78794,0.78758,0.78788,68800000.0
2006-04-05 17:25:00,0.78789,0.78825,0.78788,0.78805,59600000.0
2006-04-05 17:30:00,0.78808,0.78832,0.78784,0.78825,51600000.0
2006-04-05 17:35:00,0.78806,0.7885,0.78797,0.78848,64000000.0
2006-04-05 17:40:00,0.78847,0.78871,0.78828,0.7886,62400000.0
2006-04-05 17:45:00,0.78869,0.78909,0.78839,0.78839,70400000.0
2006-04-05 17:50:00,0.7885,0.78903,0.7885,0.78903,62400000.0
2006-04-05 17:55:00,0.78898,0.78901,0.78869,0.78873,60800000.0
2006-04-05 18:00:00,0.78872,0.78894,0.78847,0.78894,60800000.0
2006-04-05 18:05:00,0.78892,0.78899,0.78843,0.78855,67600000.0
2006-04-05 18:10:00,0.78869,0.78879,0.78804,0.78849,48000000.0
2006-04-05 18:15:00,0.78864,0.78878,0.7883,0.78846,63800000.0
2006-04-05 18:20:00,0.78849,0.78916,0.78849,0.78893,65000000.0
2006-04-05 18:25:00,0.78894,0.789,0.78782,0.78872,67200000.0
2006-04-05 18:30:00,0.78882,0.78905,0.7887,0.78899,68800000.0
2006-04-05 18:35:00,0.78897,0.78909,0.78886,0.78886,38400000.0
2006-04-05 18:40:00,0.78902,0.78902,0.78857,0.78857,72400000.0
2006-04-05 18:45:00,0.78836,0.78865,0.78834,0.78865,53600000.0
2006-04-05 18:50:00,0.78866,0.78866,0.7874,0.78809,62400000.0
2006-04-05 18:55:00,0.78846,0.78892,0.78839,0.78862,64400000.0
2006-04-05 19:00:00,0.78877,0.78901,0.78874,0.7889,66000000.0
2006-04-05 19:05:00,0.78888,0.78898,0.7885,0.78872,24000000.0
2006-04-05 19:10:00,0.78866,0.78918,0.78866,0.78893,48000000.0
2006-04-05 19:15:00,0.78902,0.78924,0.78807,0.78909,57600000.0
2006-04-05 19:20:00,0.78911,0.78922,0.78896,0.78905,57600000.0
2006-04-05 19:25:00,0.78903,0.78912,0.78883,0.78894,43600000.0
2006-04-05 19:30:00,0.78889,0.78906,0.78866,0.78901,54200000.0
2006-04-05 19:35:00,0.78907,0.78937,0.78907,0.78919,49000000.0
2006-04-05 19:40:00,0.78919,0.78927,0.78878,0.78885,60800000.0
2006-04-05 19:45:00,0.78892,0.7893,0.78868,0.78874,59200000.0
2006-04-05 19:50:00,0.78885,0.78929,0.78875,0.78911,69200000.0
2006-04-05 19:55:00,0.78899,0.78903,0.78835,0.78883,62400000.0
2006-04-05 20:00:00,0.78876,0.78898,0.78851,0.78881,70800000.0
2006-04-05 20:05:00,0.7885,0.78897,0.7885,0.78894,38400000.0
2006-04-05 20:10:00,0.78885,0.78913,0.78875,0.78875,60400000.0
2006-04-05 20:15:00,0.78878,0.78921,0.78866,0.78921,70400000.0
2006-04-05 20:20:00,0.78916,0.78921,0.78875,0.78891,65400000.0
2006-04-05 20:25:00,0.78896,0.7891,0.7889,0.78904,49600000.0
2006-04-05 20:30:00,0.78904,0.78904,0.78857,0.78857,29200000.0
2006-04-05 20:35:00,0.78891,0.78909,0.78884,0.78884,51200000.0
2006-04-05 20:40:00,0.78886,0.78886,0.78837,0.78864,59600000.0
2006-04-05 20:45:00,0.7886,0.7888,0.78835,0.78852,68800000.0
2006-04-05 20:50:00,0.78858,0.78881,0.78856,0.78876,48000000.0
2006-04-05 20:55:00,0.78878,0.78892,0.78848,0.78848,41600000.0
2006-04-05 21:00:00,0.7885,0.78877,0.7885,0.78874,31400000.0
2006-04-05 21:05:00,0.78869,0.78877,0.78862,0.78864,39400000.0
2006-04-05 21:10:00,0.78876,0.78909,0.78809,0.78906,58600000.0
2006-04-05 21:15:00,0.789,0.78922,0.789,0.78922,28800000.0
2006-04-05 21:20:00,0.78916,0.78916,0.78892,0.78907,60800000.0
2006-04-05 21:25:00,0.78913,0.78931,0.78875,0.78909,42600000.0
2006-04-05 21:30:00,0.78913,0.78928,0.78905,0.78913,44800000.0
2006-04-05 21:35:00,0.78919,0.7894,0.78904,0.78937,43200000.0
2006-04-05 21:40:00,0.78933,0.78933,0.78918,0.78928,20800000.0
2006-04-05 21:45:00,0.78933,0.7894,0.78924,0.78931,28800000.0
2006-04-05 21:50:00,0.78938,0.78941,0.78936,0.7894,17600000.0
2006-04-05 21:55:00,0.78943,0.78945,0.78934,0.78943,24000000.0
2006-04-05 22:00:00,0.78939,0.7894,0.78928,0.78935,44800000.0
2006-04-05 22:05:00,0.78937,0.7894,0.78926,0.78931,33600000.0
2006-04-05 22:20:00,0.78938,0.78938,0.7893,0.78931,8000000.0
2006-04-05 22:25:00,0.7893,0.7894,0.78927,0.78936,24000000.0
2006-04-05 22:30:00,0.78935,0.78941,0.78928,0.78935,25600000.0
2006-04-05 22:45:00,0.78942,0.78946,0.78911,0.78946,11200000.0
2006-04-05 22:50:00,0.78947,0.78948,0.78929,0.78941,50000000.0
2006-04-05 22:55:00,0.78938,0.78946,0.78934,0.78946,37800000.0
2006-04-05 23:25:00,0.7894,0.7894,0.78867,0.78867,34600000.0
2006-04-05 23:30:00,0.78865,0.79038,0.78863,0.79029,65600000.0
2006-04-05 23:35:00,0.79027,0.79029,0.78996,0.78996,32000000.0
2006-04-05 23:40:00,0.78996,0.79002,0.78921,0.7895,58600000.0
2006-04-05 23:45:00,0.78934,0.78974,0.78934,0.78961,45800000.0
2006-04-05 23:50:00,0.78955,0.78985,0.789,0.7892,56000000.0
2006-04-05 23:55:00,0.78936,0.78975,0.78921,0.78971,43200000.0
2006-04-06 00:00:00,0.78966,0.78966,0.78863,0.78891,42600000.0
2006-04-06 00:05:00,0.78876,0.78892,0.78873,0.78878,46800000.0
2006-04-06 00:10:00,0.78867,0.78884,0.78853,0.78881,17600000.0
2006-04-06 00:15:00,0.78885,0.78899,0.78865,0.7889,28200000.0
2006-04-06 00:20:00,0.78886,0.78886,0.7886,0.78877,24400000.0
2006-04-06 00:25:00,0.78877,0.78906,0.78877,0.78886,52800000.0
2006-04-06 00:30:00,0.78894,0.78922,0.78875,0.78901,51200000.0
2006-04-06 00:35:00,0.78867,0.78922,0.78867,0.78914,49600000.0
2006-04-06 00:40:00,0.78933,0.78936,0.78836,0.78899,35200000.0
2006-04-06 00:45:00,0.78881,0.78887,0.78879,0.78879,14400000.0
2006-04-06 00:50:00,0.78884,0.78897,0.78874,0.7889,49600000.0
2006-04-06 00:55:00,0.78883,0.78904,0.78873,0.78899,56000000.0
2006-04-06 01:00:00,0.78894,0.78931,0.78881,0.78931,43200000.0
2006-04-06 01:05:00,0.78932,0.78933,0.7891,0.78915,28800000.0
2006-04-06 01:10:00,0.78914,0.78942,0.7891,0.78942,28800000.0
2006-04-06 01:15:00,0.78942,0.78942,0.78903,0.78903,27600000.0
2006-04-06 01:20:00,0.78898,0.78901,0.78866,0.78884,66000000.0
2006-04-06 01:25:00,0.78887,0.78892,0.78866,0.78874,48000000.0
2006-04-06 01:30:00,0.7887,0.789,0.78866,0.78876,39400000.0
2006-04-06 01:35:00,0.78879,0.78903,0.78802,0.78903,22400000.0
2006-04-06 01:40:00,0.78906,0.78912,0.78858,0.78876,25600000.0
2006-04-06 01:45:00,0.7886,0.78896,0.7886,0.78886,48400000.0
2006-04-06 01:50:00,0.78854,0.78854,0.78788,0.788,59200000.0
2006-04-06 01:55:00,0.78841,0.78896,0.78838,0.78896,38400000.0
2006-04-06 02:00:00,0.78875,0.789,0.7885,0.78894,52800000.0
2006-04-06 02:05:00,0.78889,0.78889,0.78841,0.78841,67200000.0
2006-04-06 02:10:00,0.78846,0.78848,0.78818,0.78839,61200000.0
2006-04-06 02:15:00,0.78841,0.78847,0.78823,0.78842,63400000.0
2006-04-06 02:20:00,0.78852,0.78875,0.78831,0.78836,64000000.0
2006-04-06 02:25:00,0.78829,0.78829,0.78741,0.78741,44800000.0
2006-04-06 02:30:00,0.78733,0.78756,0.78712,0.7872,56400000.0
2006-04-06 02:35:00,0.7872,0.78754,0.78703,0.78754,43600000.0
2006-04-06 02:40:00,0.78751,0.7879,0.78741,0.78768,48000000.0
2006-04-06 02:45:00,0.78776,0.78804,0.78771,0.78799,57600000.0
2006-04-06 02:50:00,0.78798,0.78827,0.78788,0.7882,50600000.0
2006-04-06 02:55:00,0.7883,0.78868,0.78822,0.78868,62800000.0
2006-04-06 03:00:00,0.78875,0.7888,0.78861,0.7887,46400000.0
2006-04-06 03:05:00,0.7887,0.78898,0.78844,0.78892,49600000.0
2006-04-06 03:10:00,0.78896,0.78919,0.78884,0.78912,62400000.0
2006-04-06 03:15:00,0.78917,0.78936,0.78833,0.78833,52600000.0
2006-04-06 03:20:00,0.78861,0.78877,0.7885,0.78861,55200000.0
2006-04-06 03:25:00,0.78852,0.78899,0.78849,0.78858,59400000.0
2006-04-06 03:30:00,0.7889,0.78981,0.78854,0.78892,56400000.0
2006-04-06 03:35:00,0.78872,0.78879,0.788,0.78804,59200000.0
2006-04-06 03:40:00,0.78799,0.78907,0.78799,0.7889,57600000.0
2006-04-06 03:45:00,0.78875,0.78875,0.78861,0.78868,28800000.0
2006-04-06 03:50:00,0.78831,0.78831,0.78707,0.78776,64400000.0
2006-04-06 03:55:00,0.78778,0.78787,0.78757,0.78768,44800000.0
2006-04-06 04:00:00,0.78769,0.78775,0.78675,0.78759,37800000.0
2006-04-06 04:05:00,0.78775,0.7883,0.78775,0.78825,34600000.0
2006-04-06 04:10:00,0.78826,0.78855,0.78812,0.7883,59200000.0
2006-04-06 04:15:00,0.78837,0.7891,0.78829,0.7891,62400000.0
2006-04-06 04:20:00,0.78896,0.78918,0.78876,0.78907,46400000.0
2006-04-06 04:25:00,0.78918,0.78936,0.78859,0.78859,46800000.0
2006-04-06 04:30:00,0.78859,0.7893,0.78859,0.78928,25600000.0
2006-04-06 04:35:00,0.78914,0.78954,0.78914,0.78941,48000000.0
2006-04-06 04:40:00,0.7894,0.78947,0.789,0.78921,50000000.0
2006-04-06 04:45:00,0.7891,0.78935,0.78892,0.78905,38800000.0
2006-04-06 04:50:00,0.78891,0.78902,0.78841,0.78841,64000000.0
2006-04-06 04:55:00,0.7884,0.78848,0.78752,0.78836,32000000.0
2006-04-06 05:00:00,0.78829,0.78851,0.78816,0.78816,52200000.0
2006-04-06 05:05:00,0.78816,0.78827,0.78765,0.78781,52800000.0
2006-04-06 05:10:00,0.78805,0.78837,0.78799,0.78829,46400000.0
2006-04-06 05:15:00,0.78814,0.7884,0.78803,0.78839,56000000.0
2006-04-06 05:20:00,0.78835,0.78835,0.78816,0.78818,65600000.0
2006-04-06 05:25:00,0.78821,0.78872,0.78816,0.78872,87200000.0
2006-04-06 05:30:00,0.78893,0.78899,0.78851,0.78866,37200000.0
2006-04-06 05:35:00,0.78871,0.78884,0.78847,0.7888,35200000.0
2006-04-06 05:40:00,0.78897,0.78909,0.78885,0.78899,54800000.0
2006-04-06 05:45:00,0.78895,0.78903,0.78883,0.789,44800000.0
2006-04-06 05:50:00,0.78909,0.78917,0.78897,0.789,32000000.0
2006-04-06 05:55:00,0.78903,0.78929,0.78873,0.78909,50600000.0
2006-04-06 06:00:00,0.78905,0.78916,0.78882,0.78894,39400000.0
2006-04-06 06:05:00,0.78894,0.78907,0.78881,0.78889,44800000.0
2006-04-06 06:10:00,0.78897,0.78929,0.78891,0.78921,49600000.0
2006-04-06 06:15:00,0.7892,0.78932,0.78907,0.78913,58000000.0
2006-04-06 06:20:00,0.78907,0.7892,0.78896,0.78914,28800000.0
2006-04-06 06:25:00,0.7892,0.78929,0.78906,0.78911,24000000.0
2006-04-06 06:30:00,0.78905,0.78938,0.78896,0.78938,37800000.0
2006-04-06 06:35:00,0.78949,0.7896,0.78905,0.78926,48000000.0
2006-04-06 06:40:00,0.7892,0.78927,0.78888,0.78903,59200000.0
2006-04-06 06:45:00,0.78896,0.78917,0.7888,0.78887,58000000.0
2006-04-06 06:50:00,0.78881,0.78889,0.78878,0.78886,22400000.0
2006-04-06 06:55:00,0.78889,0.78895,0.78879,0.78892,37800000.0
2006-04-06 07:00:00,0.7889,0.78901,0.78829,0.78897,41600000.0
2006-04-06 07:05:00,0.78894,0.7891,0.78848,0.78857,54400000.0
2006-04-06 07:10:00,0.7886,0.78941,0.78858,0.78909,53200000.0
2006-04-06 07:15:00,0.78892,0.78949,0.78891,0.78944,52800000.0
2006-04-06 07:20:00,0.78945,0.78947,0.78827,0.78919,54600000.0
2006-04-06 07:25:00,0.78912,0.7892,0.789,0.78907,14400000.0
2006-04-06 07:30:00,0.7893,0.78943,0.78924,0.78931,56000000.0
2006-04-06 07:35:00,0.78924,0.78951,0.7891,0.78916,60800000.0
2006-04-06 07:40:00,0.78911,0.78944,0.78899,0.78937,72800000.0
2006-04-06 07:45:00,0.78932,0.78947,0.78912,0.78924,89000000.0
2006-04-06 07:50:00,0.78911,0.78911,0.78875,0.78885,54400000.0
2006-04-06 07:55:00,0.78886,0.78904,0.78828,0.78855,53200000.0
2006-04-06 08:00:00,0.78868,0.78903,0.78868,0.78886,36800000.0
2006-04-06 08:05:00,0.78897,0.78977,0.78892,0.78955,75600000.0
2006-04-06 08:10:00,0.78964,0.79001,0.78945,0.78959,94800000.0
2006-04-06 08:15:00,0.78951,0.78951,0.78881,0.78881,83600000.0
2006-04-06 08:20:00,0.78866,0.78871,0.78806,0.78806,78400000.0
2006-04-06 08:25:00,0.7878,0.78845,0.78745,0.78845,87400000.0
2006-04-06 08:30:00,0.78855,0.78887,0.78855,0.78868,83600000.0
2006-04-06 08:35:00,0.78889,0.78916,0.78889,0.78916,110800000.0
2006-04-06 08:40:00,0.78902,0.78956,0.78888,0.78956,83200000.0
2006-04-06 08:45:00,0.78979,0.78999,0.78927,0.78927,92800000.0
2006-04-06 08:50:00,0.78914,0.78938,0.78894,0.78909,158400000.0
2006-04-06 08:55:00,0.789,0.78902,0.78864,0.78902,134600000.0
2006-04-06 09:00:00,0.78914,0.7905,0.78914,0.7905,146400000.0
2006-04-06 09:05:00,0.79051,0.79132,0.79038,0.79132,145600000.0
2006-04-06 09:10:00,0.79157,0.7922,0.79114,0.79203,92800000.0
2006-04-06 09:15:00,0.79199,0.79321,0.79199,0.79298,177600000.0
2006-04-06 09:20:00,0.79308,0.79337,0.79256,0.79256,172800000.0
2006-04-06 09:25:00,0.79266,0.79342,0.79251,0.79272,208400000.0
2006-04-06 09:30:00,0.79273,0.79285,0.79234,0.7924,146400000.0
2006-04-06 09:35:00,0.79238,0.79264,0.79232,0.7924,232000000.0
2006-04-06 09:40:00,0.79232,0.79263,0.79202,0.79202,158400000.0
2006-04-06 09:45:00,0.79197,0.79215,0.79165,0.79165,132000000.0
2006-04-06 09:50:00,0.79165,0.79165,0.79083,0.79094,278800000.0
2006-04-06 09:55:00,0.79106,0.79122,0.78963,0.79118,237200000.0
2006-04-06 10:00:00,0.7912,0.79133,0.78988,0.79017,266000000.0
2006-04-06 10:05:00,0.79008,0.7902,0.78964,0.78977,259000000.0
2006-04-06 10:10:00,0.78969,0.79025,0.78933,0.78989,212600000.0
2006-04-06 10:15:00,0.78968,0.78994,0.78942,0.78975,228000000.0
2006-04-06 10:20:00,0.78995,0.7908,0.78995,0.79006,202800000.0
2006-04-06 10:25:00,0.79017,0.79034,0.78987,0.78998,321200000.0
2006-04-06 10:30:00,0.78993,0.79017,0.78983,0.79017,200000000.0
2006-04-06 10:35:00,0.79015,0.79062,0.7898,0.79032,101800000.0
2006-04-06 10:40:00,0.79033,0.79048,0.7901,0.79016,103800000.0
2006-04-06 10:45:00,0.79014,0.79052,0.79014,0.79052,145200000.0
2006-04-06 10:50:00,0.79071,0.79071,0.79,0.79012,150400000.0
2006-04-06 10:55:00,0.78998,0.78999,0.7888,0.78903,197600000.0
2006-04-06 11:00:00,0.7891,0.78912,0.78826,0.78831,197200000.0
2006-04-06 11:05:00,0.78834,0.78891,0.78828,0.78886,159400000.0
2006-04-06 11:10:00,0.78892,0.78902,0.78853,0.78884,236800000.0
2006-04-06 11:15:00,0.78884,0.78918,0.78851,0.78851,51200000.0
2006-04-06 11:20:00,0.78866,0.78877,0.78856,0.78867,164200000.0
2006-04-06 11:25:00,0.78868,0.78889,0.78806,0.7881,170000000.0
2006-04-06 11:30:00,0.78824,0.78856,0.78819,0.78821,169400000.0
2006-04-06 11:35:00,0.78818,0.78834,0.78799,0.78828,204400000.0
2006-04-06 11:40:00,0.78825,0.78825,0.7876,0.78767,169600000.0
2006-04-06 11:45:00,0.78766,0.78815,0.78758,0.78815,172000000.0
2006-04-06 11:50:00,0.78825,0.78865,0.78805,0.78863,169000000.0
2006-04-06 11:55:00,0.78867,0.78886,0.78857,0.78857,239600000.0
2006-04-06 12:00:00,0.78839,0.7889,0.78839,0.78847,128400000.0
2006-04-06 12:05:00,0.78835,0.78835,0.788,0.78806,92800000.0
2006-04-06 12:10:00,0.78805,0.78841,0.78799,0.78828,124800000.0
2006-04-06 12:15:00,0.7883,0.78847,0.78724,0.78724,206400000.0
2006-04-06 12:20:00,0.78711,0.78746,0.78647,0.78648,198000000.0
2006-04-06 12:25:00,0.78634,0.78762,0.78593,0.78617,250600000.0
2006-04-06 12:30:00,0.78696,0.78696,0.78582,0.78662,158800000.0
2006-04-06 12:35:00,0.78653,0.78661,0.78633,0.78654,164200000.0
2006-04-06 12:40:00,0.78672,0.78679,0.78653,0.78667,87200000.0
2006-04-06 12:45:00,0.78644,0.78644,0.78529,0.78544,207000000.0
2006-04-06 12:50:00,0.78563,0.78596,0.78499,0.78595,107600000.0
2006-04-06 12:55:00,0.78606,0.7866,0.78572,0.7866,112400000.0
2006-04-06 13:00:00,0.78637,0.78637,0.78586,0.78599,102800000.0
2006-04-06 13:05:00,0.78604,0.78679,0.78604,0.78668,131600000.0
2006-04-06 13:10:00,0.78661,0.78666,0.78611,0.78627,114400000.0
2006-04-06 13:15:00,0.78637,0.78675,0.78603,0.78654,244200000.0
2006-04-06 13:20:00,0.7865,0.78709,0.78644,0.78697,92200000.0
2006-04-06 13:25:00,0.78706,0.78753,0.78706,0.78732,190200000.0
2006-04-06 13:30:00,0.78744,0.78744,0.78709,0.7871,107200000.0
2006-04-06 13:35:00,0.78715,0.78787,0.78706,0.78787,137000000.0
2006-04-06 13:40:00,0.78794,0.78813,0.78794,0.78795,155600000.0
2006-04-06 13:45:00,0.78801,0.78887,0.78798,0.78887,112000000.0
2006-04-06 13:50:00,0.78907,0.78907,0.78859,0.78861,102800000.0
2006-04-06 13:55:00,0.78846,0.7887,0.7884,0.78858,106600000.0
2006-04-06 14:00:00,0.78855,0.78858,0.7883,0.78845,91200000.0
2006-04-06 14:05:00,0.78842,0.78856,0.78832,0.78856,124000000.0
2006-04-06 14:10:00,0.78863,0.7891,0.78863,0.7891,121600000.0
2006-04-06 14:15:00,0.7892,0.7895,0.78917,0.78927,92800000.0
2006-04-06 14:20:00,0.78935,0.78937,0.7889,0.78892,124800000.0
2006-04-06 14:25:00,0.78888,0.78888,0.78833,0.78833,101200000.0
2006-04-06 14:30:00,0.78837,0.78867,0.78794,0.78804,66000000.0
2006-04-06 14:35:00,0.7882,0.7892,0.78806,0.78912,73000000.0
2006-04-06 14:40:00,0.78936,0.79019,0.78919,0.7901,62400000.0
2006-04-06 14:45:00,0.79004,0.79177,0.79003,0.79164,57600000.0
2006-04-06 14:50:00,0.79179,0.79224,0.79157,0.79202,67200000.0
2006-04-06 14:55:00,0.79213,0.79277,0.79087,0.79103,59200000.0
2006-04-06 15:00:00,0.79112,0.7926,0.79088,0.79249,67200000.0
2006-04-06 15:05:00,0.79254,0.79323,0.79211,0.79323,70400000.0
2006-04-06 15:10:00,0.79352,0.79416,0.7932,0.79327,50800000.0
2006-04-06 15:15:00,0.79309,0.79377,0.79287,0.79377,64000000.0
2006-04-06 15:20:00,0.7936,0.79374,0.79285,0.79325,70200000.0
2006-04-06 15:25:00,0.79322,0.79368,0.793,0.79312,65600000.0
2006-04-06 15:30:00,0.79338,0.79361,0.7927,0.79274,57600000.0
2006-04-06 15:35:00,0.79273,0.79289,0.7924,0.79257,67000000.0
2006-04-06 15:40:00,0.79256,0.79269,0.7921,0.7921,66600000.0
2006-04-06 15:45:00,0.79224,0.7928,0.79224,0.79258,72000000.0
2006-04-06 15:50:00,0.7927,0.7931,0.79257,0.7926,70400000.0
2006-04-06 15:55:00,0.79262,0.79264,0.79217,0.79223,58000000.0
2006-04-06 16:00:00,0.79226,0.79298,0.79181,0.7926,66600000.0
2006-04-06 16:05:00,0.79283,0.79309,0.7922,0.7923,72000000.0
2006-04-06 16:10:00,0.79213,0.79213,0.79143,0.79155,68800000.0
2006-04-06 16:15:00,0.79172,0.79177,0.79053,0.79062,62800000.0
2006-04-06 16:20:00,0.79061,0.79087,0.79016,0.79058,68800000.0
2006-04-06 16:25:00,0.79045,0.79079,0.79032,0.79051,58000000.0
2006-04-06 16:30:00,0.79066,0.79173,0.79058,0.79172,62400000.0
2006-04-06 16:35:00,0.79174,0.79174,0.79081,0.79171,71400000.0
2006-04-06 16:40:00,0.79181,0.79231,0.7915,0.7923,69800000.0
2006-04-06 16:45:00,0.79236,0.79269,0.79218,0.79259,76800000.0
2006-04-06 16:50:00,0.79251,0.79286,0.79245,0.79277,46200000.0
2006-04-06 16:55:00,0.79258,0.79275,0.79232,0.79275,65600000.0
2006-04-06 17:00:00,0.79275,0.79277,0.79227,0.79277,66000000.0
2006-04-06 17:05:00,0.79272,0.79319,0.79222,0.79296,62400000.0
2006-04-06 17:10:00,0.79297,0.793,0.79195,0.79229,65600000.0
2006-04-06 17:15:00,0.79243,0.79303,0.79243,0.79292,67600000.0
2006-04-06 17:20:00,0.79295,0.79348,0.79294,0.79332,68800000.0
2006-04-06 17:25:00,0.79333,0.79362,0.79325,0.79359,48000000.0
2006-04-06 17:30:00,0.79375,0.79409,0.79346,0.79409,67600000.0
2006-04-06 17:35:00,0.79394,0.79403,0.79336,0.79349,64400000.0
2006-04-06 17:40:00,0.79354,0.79354,0.79316,0.79345,62400000.0
2006-04-06 17:45:00,0.79352,0.79366,0.79249,0.79334,70400000.0
2006-04-06 17:50:00,0.79358,0.79372,0.7928,0.79299,62400000.0
2006-04-06 17:55:00,0.79311,0.79324,0.79277,0.79305,60600000.0
2006-04-06 18:00:00,0.79304,0.79307,0.79194,0.79194,60800000.0
2006-04-06 18:05:00,0.79205,0.79221,0.79159,0.79159,67600000.0
2006-04-06 18:10:00,0.79164,0.7925,0.79164,0.79241,58600000.0
2006-04-06 18:15:00,0.79217,0.79225,0.79179,0.79189,64800000.0
2006-04-06 18:20:00,0.79186,0.79318,0.79183,0.79298,65600000.0
2006-04-06 18:25:00,0.79299,0.79306,0.79131,0.79221,66600000.0
2006-04-06 18:30:00,0.79214,0.79214,0.79177,0.79191,69400000.0
2006-04-06 18:35:00,0.79192,0.79198,0.79174,0.79176,56000000.0
2006-04-06 18:40:00,0.79172,0.79172,0.79112,0.79112,72000000.0
2006-04-06 18:45:00,0.79106,0.7912,0.79087,0.79091,52800000.0
2006-04-06 18:50:00,0.79099,0.79109,0.78999,0.79093,75200000.0
2006-04-06 18:55:00,0.79117,0.79124,0.79093,0.79102,50600000.0
2006-04-06 19:00:00,0.79103,0.79111,0.79088,0.79104,65600000.0
2006-04-06 19:05:00,0.79108,0.79166,0.79107,0.7914,69600000.0
2006-04-06 19:10:00,0.79124,0.79152,0.79044,0.79044,47800000.0
2006-04-06 19:15:00,0.79047,0.79059,0.79031,0.79031,44200000.0
2006-04-06 19:20:00,0.79025,0.79029,0.78988,0.78988,57400000.0
2006-04-06 19:25:00,0.78979,0.78982,0.78931,0.78982,55800000.0
2006-04-06 19:30:00,0.78981,0.78999,0.78955,0.78996,62400000.0
2006-04-06 19:35:00,0.78994,0.79008,0.78973,0.79001,60800000.0
2006-04-06 19:40:00,0.79008,0.79008,0.78981,0.78987,50000000.0
2006-04-06 19:45:00,0.78982,0.78982,0.7895,0.7897,43200000.0
2006-04-06 19:50:00,0.78965,0.78987,0.78933,0.78951,68800000.0
2006-04-06 19:55:00,0.78954,0.78968,0.78943,0.78961,52200000.0
2006-04-06 20:00:00,0.7898,0.78999,0.78976,0.78998,46400000.0
2006-04-06 20:05:00,0.79003,0.79005,0.78989,0.78998,33400000.0
2006-04-06 20:10:00,0.78994,0.79053,0.78994,0.79052,59200000.0
2006-04-06 20:15:00,0.79064,0.79075,0.79049,0.79069,70800000.0
2006-04-06 20:20:00,0.7906,0.7908,0.79057,0.79072,48000000.0
2006-04-06 20:25:00,0.79077,0.79107,0.79063,0.79073,63200000.0
2006-04-06 20:30:00,0.79074,0.79078,0.79044,0.79058,40000000.0
2006-04-06 20:35:00,0.79047,0.79068,0.79046,0.79046,51200000.0
2006-04-06 20:40:00,0.7906,0.7907,0.79052,0.79058,59200000.0
2006-04-06 20:45:00,0.7905,0.79095,0.7905,0.79089,68200000.0
2006-04-06 20:50:00,0.79087,0.79087,0.79074,0.7908,38400000.0
2006-04-06 20:55:00,0.79075,0.7908,0.79026,0.79026,36800000.0
2006-04-06 21:00:00,0.79018,0.79036,0.79016,0.79035,33600000.0
2006-04-06 21:05:00,0.7904,0.79051,0.79026,0.79042,24000000.0
2006-04-06 21:10:00,0.7905,0.7905,0.78985,0.79026,44200000.0
2006-04-06 21:15:00,0.79025,0.79038,0.79002,0.79036,49600000.0
2006-04-06 21:20:00,0.79034,0.79043,0.79023,0.79043,51600000.0
2006-04-06 21:25:00,0.79038,0.79049,0.79038,0.79049,11200000.0
2006-04-06 21:30:00,0.79042,0.79049,0.79036,0.79043,28800000.0
2006-04-06 21:35:00,0.79045,0.7905,0.79036,0.7905,12800000.0
2006-04-06 21:40:00,0.79048,0.79064,0.79042,0.79061,33600000.0
2006-04-06 21:45:00,0.79062,0.79062,0.79051,0.79059,20200000.0
2006-04-06 21:50:00,0.79059,0.79062,0.7905,0.79062,30400000.0
2006-04-06 21:55:00,0.7906,0.7906,0.79021,0.79026,57000000.0
2006-04-06 22:00:00,0.79018,0.79038,0.79018,0.79033,35200000.0
2006-04-06 22:05:00,0.79034,0.79044,0.79027,0.79039,35200000.0
2006-04-06 22:10:00,0.79041,0.79049,0.79034,0.79039,40000000.0
2006-04-06 22:15:00,0.79047,0.79056,0.79044,0.79051,36800000.0
2006-04-06 22:20:00,0.79048,0.79048,0.79033,0.79039,28800000.0
2006-04-06 22:25:00,0.79036,0.7905,0.79035,0.79043,35200000.0
2006-04-06 22:30:00,0.79049,0.79055,0.79044,0.79055,26000000.0
2006-04-06 22:35:00,0.79052,0.79066,0.79044,0.79056,35200000.0
2006-04-06 22:40:00,0.79062,0.79075,0.79051,0.79066,35200000.0
2006-04-06 22:45:00,0.79061,0.79066,0.79027,0.79063,49000000.0
2006-04-06 22:50:00,0.79062,0.79067,0.79045,0.79067,40000000.0
2006-04-06 22:55:00,0.79074,0.79074,0.79039,0.79041,24400000.0
2006-04-06 23:25:00,0.79051,0.79077,0.79051,0.79076,22400000.0
2006-04-06 23:30:00,0.79061,0.79077,0.79059,0.79076,54800000.0
2006-04-06 23:35:00,0.79079,0.79085,0.7907,0.79085,38200000.0
2006-04-06 23:40:00,0.79088,0.79093,0.79071,0.79078,25600000.0
2006-04-06 23:45:00,0.79074,0.79095,0.78991,0.79094,44800000.0
2006-04-06 23:50:00,0.79087,0.79093,0.79083,0.79085,32000000.0
2006-04-06 23:55:00,0.79091,0.79099,0.79077,0.79097,36800000.0
2006-04-07 00:00:00,0.791,0.79121,0.79079,0.79113,61200000.0
2006-04-07 00:05:00,0.79095,0.79137,0.79095,0.79132,28800000.0
2006-04-07 00:10:00,0.7913,0.79135,0.79118,0.79124,43200000.0
2006-04-07 00:15:00,0.79132,0.79141,0.79132,0.79134,17000000.0
2006-04-07 00:25:00,0.79127,0.79127,0.79101,0.79107,33600000.0
2006-04-07 00:30:00,0.79103,0.79103,0.7909,0.79095,28800000.0
2006-04-07 00:35:00,0.79087,0.79087,0.79071,0.79075,20800000.0
2006-04-07 00:40:00,0.79081,0.79107,0.78999,0.79084,43600000.0
2006-04-07 00:45:00,0.7909,0.79107,0.79081,0.79107,38400000.0
2006-04-07 00:50:00,0.79118,0.79123,0.79107,0.79111,62200000.0
2006-04-07 00:55:00,0.79107,0.79111,0.7909,0.79104,66600000.0
2006-04-07 01:00:00,0.79102,0.79105,0.79084,0.79093,51200000.0
2006-04-07 01:05:00,0.79088,0.79088,0.78983,0.78995,54800000.0
2006-04-07 01:10:00,0.79005,0.7902,0.79002,0.79006,28800000.0
2006-04-07 01:15:00,0.78999,0.79024,0.78985,0.79014,56400000.0
2006-04-07 01:20:00,0.79016,0.79019,0.78965,0.78981,65600000.0
2006-04-07 01:25:00,0.78977,0.78979,0.78945,0.78962,48400000.0
2006-04-07 01:30:00,0.78953,0.7896,0.78857,0.78953,52800000.0
2006-04-07 01:35:00,0.78923,0.78926,0.78786,0.78921,54200000.0
2006-04-07 01:40:00,0.78914,0.78935,0.78895,0.78916,63400000.0
2006-04-07 01:45:00,0.78902,0.78922,0.78886,0.7891,43200000.0
2006-04-07 01:50:00,0.78911,0.78976,0.78905,0.78945,59200000.0
2006-04-07 01:55:00,0.78943,0.79003,0.78943,0.7897,72400000.0
2006-04-07 02:00:00,0.7898,0.78995,0.78926,0.7898,52800000.0
2006-04-07 02:05:00,0.78979,0.79001,0.78937,0.78979,67600000.0
2006-04-07 02:10:00,0.78973,0.78973,0.78932,0.7896,65600000.0
2006-04-07 02:15:00,0.78962,0.79005,0.78962,0.78989,64000000.0
2006-04-07 02:20:00,0.78986,0.78991,0.78972,0.78978,54400000.0
2006-04-07 02:25:00,0.78983,0.78994,0.78932,0.78961,49600000.0
2006-04-07 02:30:00,0.78951,0.78961,0.78921,0.78947,57600000.0
2006-04-07 02:35:00,0.78943,0.78943,0.78896,0.78919,57600000.0
2006-04-07 02:40:00,0.78925,0.78929,0.78916,0.78926,38400000.0
2006-04-07 02:45:00,0.78913,0.78933,0.78891,0.78929,57600000.0
2006-04-07 02:50:00,0.78928,0.78965,0.78922,0.78943,52800000.0
2006-04-07 02:55:00,0.78946,0.78962,0.78933,0.78954,57600000.0
2006-04-07 03:00:00,0.78961,0.78979,0.78949,0.78976,57600000.0
2006-04-07 03:05:00,0.78985,0.79025,0.78982,0.79017,60800000.0
2006-04-07 03:10:00,0.79022,0.79025,0.78954,0.78954,59200000.0
2006-04-07 03:15:00,0.78939,0.78954,0.78926,0.78941,52200000.0
2006-04-07 03:20:00,0.78945,0.78945,0.78917,0.78937,43200000.0
2006-04-07 03:25:00,0.78942,0.79052,0.78942,0.79011,60800000.0
2006-04-07 03:30:00,0.79019,0.79047,0.7898,0.78995,60800000.0
2006-04-07 03:35:00,0.78961,0.78993,0.78959,0.78972,59200000.0
2006-04-07 03:40:00,0.78963,0.78998,0.78963,0.78998,57400000.0
2006-04-07 03:45:00,0.78987,0.78994,0.78965,0.78984,56000000.0
2006-04-07 03:50:00,0.78982,0.79001,0.7893,0.78992,64400000.0
2006-04-07 03:55:00,0.78991,0.79016,0.78986,0.78991,56000000.0
2006-04-07 04:00:00,0.78974,0.79025,0.78876,0.79025,49600000.0
2006-04-07 04:05:00,0.79021,0.79021,0.78987,0.78987,44800000.0
2006-04-07 04:10:00,0.78985,0.79013,0.78977,0.79012,43200000.0
2006-04-07 04:15:00,0.79007,0.79021,0.78992,0.7902,62400000.0
2006-04-07 04:20:00,0.79014,0.79015,0.7899,0.79011,62800000.0
2006-04-07 04:25:00,0.79005,0.7902,0.78995,0.79004,72000000.0
2006-04-07 04:30:00,0.79005,0.79006,0.78978,0.78984,40000000.0
2006-04-07 04:35:00,0.78976,0.79004,0.78971,0.79004,40000000.0
2006-04-07 04:40:00,0.79002,0.79066,0.78987,0.79066,40000000.0
2006-04-07 04:45:00,0.79059,0.79062,0.78985,0.78987,56000000.0
2006-04-07 04:50:00,0.78986,0.79002,0.78963,0.78972,62800000.0
2006-04-07 04:55:00,0.78974,0.78995,0.78889,0.78995,35200000.0
2006-04-07 05:00:00,0.78999,0.79009,0.78978,0.78993,66000000.0
2006-04-07 05:05:00,0.78991,0.7901,0.78975,0.79005,76800000.0
2006-04-07 05:10:00,0.78997,0.79036,0.78994,0.79036,52200000.0
2006-04-07 05:15:00,0.79032,0.79058,0.79008,0.79039,56000000.0
2006-04-07 05:20:00,0.79039,0.7906,0.79034,0.7906,33000000.0
2006-04-07 05:25:00,0.79059,0.79067,0.79053,0.79053,43200000.0
2006-04-07 05:30:00,0.79051,0.79082,0.79049,0.79082,20800000.0
2006-04-07 05:35:00,0.79083,0.79122,0.79075,0.79096,34600000.0
2006-04-07 05:40:00,0.79106,0.79127,0.79086,0.79097,43600000.0
2006-04-07 05:45:00,0.79109,0.79126,0.79107,0.79125,22800000.0
2006-04-07 05:50:00,0.79121,0.79129,0.79113,0.79129,27200000.0
2006-04-07 05:55:00,0.79145,0.79196,0.79135,0.79192,42600000.0
2006-04-07 06:00:00,0.79193,0.79225,0.79186,0.79186,51200000.0
2006-04-07 06:05:00,0.79188,0.79345,0.79184,0.79345,38800000.0
2006-04-07 06:10:00,0.79352,0.79352,0.79297,0.79308,56000000.0
2006-04-07 06:15:00,0.79329,0.79356,0.79275,0.79281,52200000.0
2006-04-07 06:20:00,0.79273,0.79275,0.79248,0.79254,32000000.0
2006-04-07 06:25:00,0.79257,0.79272,0.79253,0.79254,27200000.0
2006-04-07 06:30:00,0.79262,0.79262,0.79231,0.79239,46800000.0
2006-04-07 06:35:00,0.79242,0.79289,0.79231,0.79255,60000000.0
2006-04-07 06:40:00,0.7926,0.79268,0.79251,0.79268,43200000.0
2006-04-07 06:45:00,0.79275,0.79315,0.79262,0.79315,58000000.0
2006-04-07 06:50:00,0.79314,0.79314,0.79269,0.79289,63400000.0
2006-04-07 06:55:00,0.79303,0.79303,0.79279,0.79286,33600000.0
2006-04-07 07:00:00,0.79291,0.79298,0.79229,0.79294,40000000.0
2006-04-07 07:05:00,0.79296,0.79303,0.7929,0.79295,51200000.0
2006-04-07 07:10:00,0.79294,0.79306,0.7929,0.79304,64000000.0
2006-04-07 07:15:00,0.79296,0.79311,0.79271,0.79271,65600000.0
2006-04-07 07:20:00,0.79263,0.79287,0.79189,0.79287,51000000.0
2006-04-07 07:25:00,0.79287,0.79288,0.79249,0.79249,58000000.0
2006-04-07 07:30:00,0.7926,0.79265,0.79246,0.79261,31400000.0
2006-04-07 07:35:00,0.79263,0.79263,0.79239,0.79262,73600000.0
2006-04-07 07:40:00,0.7926,0.79268,0.79242,0.79248,59200000.0
2006-04-07 07:45:00,0.79245,0.79271,0.79233,0.79258,73400000.0
2006-04-07 07:50:00,0.79262,0.79272,0.79231,0.79234,55600000.0
2006-04-07 07:55:00,0.79231,0.79239,0.792,0.79235,57600000.0
2006-04-07 08:00:00,0.79236,0.79236,0.792,0.79209,59200000.0
2006-04-07 08:05:00,0.79204,0.79218,0.79201,0.79218,49000000.0
2006-04-07 08:10:00,0.79223,0.79247,0.79188,0.7919,94800000.0
2006-04-07 08:15:00,0.79196,0.79206,0.79177,0.79204,70400000.0
2006-04-07 08:20:00,0.7919,0.79252,0.79181,0.79241,93800000.0
2006-04-07 08:25:00,0.79237,0.79255,0.79222,0.79255,59200000.0
2006-04-07 08:30:00,0.79257,0.79326,0.79244,0.79326,94400000.0
2006-04-07 08:35:00,0.79301,0.79324,0.79281,0.79319,112000000.0
2006-04-07 08:40:00,0.79315,0.79377,0.793,0.79376,83200000.0
2006-04-07 08:45:00,0.79352,0.79372,0.79305,0.79313,106000000.0
2006-04-07 08:50:00,0.79328,0.79353,0.79313,0.79349,157200000.0
2006-04-07 08:55:00,0.79348,0.79351,0.79274,0.79282,134800000.0
2006-04-07 09:00:00,0.79288,0.79319,0.79279,0.79299,146000000.0
2006-04-07 09:05:00,0.7929,0.79368,0.79269,0.79366,145800000.0
2006-04-07 09:10:00,0.79373,0.79401,0.79284,0.79374,44200000.0
2006-04-07 09:15:00,0.79378,0.79418,0.79371,0.79405,176200000.0
2006-04-07 09:20:00,0.79414,0.79459,0.79412,0.79438,171600000.0
2006-04-07 09:25:00,0.79425,0.79425,0.79362,0.79364,208400000.0
2006-04-07 09:30:00,0.79356,0.79377,0.7931,0.79313,145600000.0
2006-04-07 09:35:00,0.79312,0.79344,0.79277,0.79288,231400000.0
2006-04-07 09:40:00,0.79302,0.79308,0.79222,0.79255,159200000.0
2006-04-07 09:45:00,0.79277,0.79298,0.79255,0.79281,132000000.0
2006-04-07 09:50:00,0.79288,0.79339,0.79283,0.79322,279800000.0
2006-04-07 09:55:00,0.79338,0.79352,0.79257,0.79342,186600000.0
2006-04-07 10:00:00,0.79319,0.79393,0.79316,0.79378,266000000.0
2006-04-07 10:05:00,0.79374,0.79427,0.79374,0.79395,260600000.0
2006-04-07 10:10:00,0.79391,0.79413,0.79279,0.7938,143400000.0
2006-04-07 10:15:00,0.79391,0.79409,0.79368,0.79389,226800000.0
2006-04-07 10:20:00,0.79399,0.79414,0.7937,0.79414,201600000.0
2006-04-07 10:25:00,0.7942,0.79463,0.79412,0.79454,371800000.0
2006-04-07 10:30:00,0.79461,0.79518,0.79437,0.79518,200000000.0
2006-04-07 10:35:00,0.79494,0.79525,0.79468,0.79483,81600000.0
2006-04-07 10:40:00,0.79478,0.79483,0.7941,0.7941,104400000.0
2006-04-07 10:45:00,0.79404,0.79437,0.79398,0.79407,145400000.0
2006-04-07 10:50:00,0.79394,0.79397,0.7933,0.79397,150800000.0
2006-04-07 10:55:00,0.79409,0.79409,0.79341,0.79349,195000000.0
2006-04-07 11:00:00,0.79346,0.79346,0.79263,0.79263,197600000.0
2006-04-07 11:05:00,0.79259,0.79276,0.79221,0.79233,160200000.0
2006-04-07 11:10:00,0.79245,0.79313,0.79206,0.79306,237200000.0
2006-04-07 11:15:00,0.79296,0.79301,0.79265,0.79284,62400000.0
2006-04-07 11:20:00,0.79296,0.79308,0.79281,0.79307,172400000.0
2006-04-07 11:25:00,0.79302,0.79313,0.79278,0.79285,169800000.0
2006-04-07 11:30:00,0.79281,0.79298,0.79277,0.79298,172000000.0
2006-04-07 11:35:00,0.79302,0.7931,0.79284,0.79291,174800000.0
2006-04-07 11:40:00,0.79299,0.79309,0.79275,0.79276,169000000.0
2006-04-07 11:45:00,0.79277,0.79305,0.79264,0.79264,170400000.0
2006-04-07 11:50:00,0.7926,0.79311,0.7926,0.79311,133800000.0
2006-04-07 11:55:00,0.79312,0.79323,0.79276,0.79287,185600000.0
2006-04-07 12:00:00,0.79289,0.79298,0.7922,0.79243,143400000.0
2006-04-07 12:05:00,0.79255,0.79256,0.79222,0.79242,93000000.0
2006-04-07 12:10:00,0.79244,0.79276,0.79244,0.7926,125200000.0
2006-04-07 12:15:00,0.79269,0.79313,0.7924,0.79313,206200000.0
2006-04-07 12:20:00,0.79318,0.7932,0.79293,0.793,197800000.0
2006-04-07 12:25:00,0.79301,0.79406,0.79298,0.793,251200000.0
2006-04-07 12:30:00,0.79396,0.79421,0.79287,0.79421,194400000.0
2006-04-07 12:35:00,0.79424,0.79487,0.79414,0.79442,164000000.0
2006-04-07 12:40:00,0.79436,0.79464,0.79429,0.79429,86400000.0
2006-04-07 12:45:00,0.79426,0.79485,0.79426,0.79455,207200000.0
2006-04-07 12:50:00,0.79463,0.79486,0.79402,0.79477,94400000.0
2006-04-07 12:55:00,0.79476,0.79487,0.79461,0.7947,65400000.0
2006-04-07 13:00:00,0.79445,0.79445,0.79407,0.79407,102400000.0
2006-04-07 13:05:00,0.79402,0.79431,0.79387,0.794,112400000.0
2006-04-07 13:10:00,0.79377,0.794,0.79377,0.79393,70400000.0
2006-04-07 13:15:00,0.79413,0.7943,0.79378,0.79384,245000000.0
2006-04-07 13:20:00,0.79393,0.7944,0.79371,0.79376,158200000.0
2006-04-07 13:25:00,0.79373,0.79431,0.79373,0.79429,189800000.0
2006-04-07 13:30:00,0.79436,0.79485,0.79426,0.79463,107600000.0
2006-04-07 13:35:00,0.7946,0.7947,0.79431,0.79456,136400000.0
2006-04-07 13:40:00,0.79457,0.79478,0.7944,0.79468,157400000.0
2006-04-07 13:45:00,0.79477,0.79488,0.79456,0.79464,109600000.0
2006-04-07 13:50:00,0.7947,0.79483,0.79423,0.79423,103200000.0
2006-04-07 13:55:00,0.79423,0.79469,0.79404,0.79465,163000000.0
2006-04-07 14:00:00,0.79473,0.79481,0.79461,0.79472,120800000.0
2006-04-07 14:05:00,0.7947,0.7947,0.79417,0.79432,123400000.0
2006-04-07 14:10:00,0.79431,0.79461,0.79419,0.7945,122400000.0
2006-04-07 14:15:00,0.79448,0.79454,0.79415,0.79453,111200000.0
2006-04-07 14:20:00,0.79463,0.79463,0.79423,0.79425,110400000.0
2006-04-07 14:25:00,0.79398,0.79398,0.79016,0.79222,100800000.0
2006-04-07 14:30:00,0.79332,0.79437,0.79211,0.79339,65600000.0
2006-04-07 14:35:00,0.79362,0.79498,0.79362,0.79462,74000000.0
2006-04-07 14:40:00,0.79433,0.79492,0.79433,0.79452,61800000.0
2006-04-07 14:45:00,0.79443,0.7953,0.79433,0.79467,57600000.0
2006-04-07 14:50:00,0.79466,0.79509,0.79441,0.79441,67200000.0
2006-04-07 14:55:00,0.79417,0.79444,0.79365,0.79387,59200000.0
2006-04-07 15:00:00,0.79382,0.79412,0.79253,0.79395,67200000.0
2006-04-07 15:05:00,0.79418,0.79438,0.79312,0.79367,70400000.0
2006-04-07 15:10:00,0.79351,0.79452,0.7935,0.79449,51200000.0
2006-04-07 15:15:00,0.79448,0.79497,0.79428,0.79441,64800000.0
2006-04-07 15:20:00,0.79455,0.79573,0.79455,0.79542,72400000.0
2006-04-07 15:25:00,0.79525,0.79525,0.7945,0.7945,65600000.0
2006-04-07 15:30:00,0.79439,0.79439,0.79289,0.79289,57600000.0
2006-04-07 15:35:00,0.79247,0.79271,0.7921,0.79255,68000000.0
2006-04-07 15:40:00,0.79258,0.79285,0.79233,0.79275,66000000.0
2006-04-07 15:45:00,0.79295,0.7932,0.7925,0.79312,72000000.0
2006-04-07 15:50:00,0.79345,0.79366,0.79329,0.79329,71200000.0
2006-04-07 15:55:00,0.79343,0.79383,0.79321,0.79351,70400000.0
2006-04-07 16:00:00,0.79345,0.79346,0.79222,0.79284,67200000.0
2006-04-07 16:05:00,0.7933,0.7936,0.79321,0.79349,72000000.0
2006-04-07 16:10:00,0.79353,0.79378,0.79275,0.79289,68800000.0
2006-04-07 16:15:00,0.79282,0.79383,0.79231,0.79368,62200000.0
2006-04-07 16:20:00,0.79372,0.79372,0.79238,0.79284,68800000.0
2006-04-07 16:25:00,0.79275,0.79303,0.79242,0.79297,57000000.0
2006-04-07 16:30:00,0.79294,0.79344,0.79287,0.79327,62400000.0
2006-04-07 16:35:00,0.79327,0.79347,0.79246,0.79316,72800000.0
2006-04-07 16:40:00,0.79308,0.79318,0.79217,0.79217,70800000.0
2006-04-07 16:45:00,0.79215,0.79252,0.79204,0.79227,76800000.0
2006-04-07 16:50:00,0.79213,0.79248,0.79196,0.79248,57600000.0
2006-04-07 16:55:00,0.79247,0.79366,0.79247,0.79358,65600000.0
2006-04-07 17:00:00,0.79344,0.79347,0.79281,0.79299,66000000.0
2006-04-07 17:05:00,0.79256,0.79345,0.79251,0.79341,62400000.0
2006-04-07 17:10:00,0.79338,0.79371,0.79325,0.79337,65000000.0
2006-04-07 17:15:00,0.79344,0.79365,0.79293,0.79323,67200000.0
2006-04-07 17:20:00,0.7934,0.79346,0.7926,0.793,68800000.0
2006-04-07 17:25:00,0.79296,0.79362,0.79296,0.7934,59000000.0
2006-04-07 17:30:00,0.79341,0.79365,0.79289,0.79359,68800000.0
2006-04-07 17:35:00,0.79386,0.79415,0.7936,0.79388,64000000.0
2006-04-07 17:40:00,0.79385,0.79405,0.79365,0.7937,62800000.0
2006-04-07 17:45:00,0.79386,0.79412,0.79372,0.79408,70400000.0
2006-04-07 17:50:00,0.79407,0.79407,0.79344,0.79376,62400000.0
2006-04-07 17:55:00,0.79375,0.79478,0.79356,0.79478,60800000.0
2006-04-07 18:00:00,0.79479,0.79492,0.79442,0.79492,60800000.0
2006-04-07 18:05:00,0.79493,0.79534,0.79468,0.79508,67600000.0
2006-04-07 18:10:00,0.79502,0.79507,0.79462,0.79462,59200000.0
2006-04-07 18:15:00,0.79472,0.79548,0.79459,0.79548,64000000.0
2006-04-07 18:20:00,0.79542,0.79542,0.79466,0.79485,65600000.0
2006-04-07 18:25:00,0.79485,0.7956,0.79455,0.79547,67200000.0
2006-04-07 18:30:00,0.79585,0.79585,0.79527,0.79543,68800000.0
2006-04-07 18:35:00,0.79551,0.79554,0.79449,0.7945,56000000.0
2006-04-07 18:40:00,0.79444,0.79479,0.79441,0.79452,54400000.0
2006-04-07 18:45:00,0.79456,0.79457,0.79414,0.79432,41600000.0
2006-04-07 18:50:00,0.79439,0.79472,0.79367,0.79449,73400000.0
2006-04-07 18:55:00,0.7945,0.79492,0.79438,0.79484,63400000.0
2006-04-07 19:00:00,0.7948,0.7952,0.79462,0.79494,65600000.0
2006-04-07 19:05:00,0.7952,0.79565,0.7952,0.79534,54800000.0
2006-04-07 19:10:00,0.79529,0.79593,0.79525,0.79544,61200000.0
2006-04-07 19:15:00,0.7954,0.79554,0.79532,0.7954,33600000.0
2006-04-07 19:20:00,0.79531,0.79591,0.79525,0.79583,57600000.0
2006-04-07 19:25:00,0.79569,0.79576,0.79527,0.79535,60800000.0
2006-04-07 19:30:00,0.79539,0.7956,0.79521,0.79554,62800000.0
2006-04-07 19:35:00,0.79548,0.79588,0.79548,0.79577,60800000.0
2006-04-07 19:40:00,0.79575,0.79578,0.79554,0.79577,60800000.0
2006-04-07 19:45:00,0.7958,0.7958,0.79452,0.79452,69800000.0
2006-04-07 19:50:00,0.79448,0.79474,0.79443,0.79472,68800000.0
2006-04-07 19:55:00,0.79476,0.79476,0.7945,0.7945,45200000.0
2006-04-07 20:00:00,0.79456,0.79458,0.7936,0.79388,70400000.0
2006-04-07 20:05:00,0.79372,0.79374,0.7932,0.79352,56000000.0
2006-04-07 20:10:00,0.79342,0.79352,0.79319,0.79326,59200000.0
2006-04-07 20:15:00,0.79336,0.79357,0.79266,0.79277,70200000.0
2006-04-07 20:20:00,0.79271,0.79313,0.79238,0.79312,65600000.0
2006-04-07 20:25:00,0.79316,0.79343,0.7931,0.7934,38400000.0
2006-04-07 20:30:00,0.79345,0.79363,0.79311,0.79311,52800000.0
2006-04-07 20:35:00,0.79333,0.7937,0.79305,0.79352,52800000.0
2006-04-07 20:40:00,0.79369,0.79389,0.79357,0.79371,51200000.0
2006-04-07 20:45:00,0.79352,0.7936,0.79284,0.79293,68400000.0
2006-04-07 20:50:00,0.79293,0.79293,0.79271,0.79292,60800000.0
2006-04-07 20:55:00,0.79289,0.79293,0.79169,0.7918,52000000.0
2006-04-07 21:00:00,0.79183,0.79268,0.79183,0.79268,46800000.0
2006-04-07 21:05:00,0.7927,0.7927,0.79222,0.79227,36800000.0
2006-04-07 21:10:00,0.79232,0.79281,0.79165,0.79234,46400000.0
2006-04-07 21:15:00,0.79232,0.79239,0.79222,0.79226,38400000.0
2006-04-07 21:20:00,0.79224,0.79232,0.79214,0.79229,14400000.0
2006-04-07 21:25:00,0.79228,0.79228,0.79217,0.79219,16000000.0
2006-04-07 21:30:00,0.79218,0.79229,0.79213,0.79218,43200000.0
2006-04-07 21:35:00,0.79229,0.79235,0.79226,0.79235,14400000.0
2006-04-07 21:40:00,0.79232,0.79241,0.79214,0.79223,43200000.0
2006-04-07 21:45:00,0.79223,0.79223,0.79214,0.79219,12800000.0
2006-04-07 21:50:00,0.79221,0.79221,0.79198,0.7921,60400000.0
2006-04-07 21:55:00,0.79204,0.79222,0.79203,0.79214,44800000.0
2006-04-07 22:00:00,0.79228,0.79235,0.79225,0.79235,51200000.0
2006-04-07 22:05:00,0.79245,0.79245,0.79205,0.79208,47400000.0
2006-04-07 22:10:00,0.79209,0.79228,0.79208,0.79223,48000000.0
2006-04-07 22:15:00,0.79232,0.79246,0.79204,0.79236,45200000.0
2006-04-07 22:20:00,0.79244,0.79267,0.79244,0.79267,44200000.0
2006-04-07 22:25:00,0.79275,0.79279,0.79243,0.79244,61200000.0
2006-04-07 22:30:00,0.79242,0.79246,0.79211,0.79236,24000000.0
2006-04-07 22:35:00,0.79238,0.79238,0.79181,0.79226,57600000.0
2006-04-07 22:40:00,0.79222,0.79227,0.79195,0.79199,44800000.0
2006-04-07 22:45:00,0.79195,0.79226,0.79171,0.79226,40400000.0
2006-04-07 22:50:00,0.79226,0.79226,0.7919,0.79205,41000000.0
2006-04-07 22:55:00,0.79211,0.79227,0.7921,0.7922,48400000.0
2006-04-09 23:35:00,0.79217,0.79217,0.79143,0.79163,27200000.0
2006-04-09 23:40:00,0.79167,0.79168,0.79159,0.79161,12800000.0
2006-04-09 23:50:00,0.79162,0.79166,0.79153,0.79161,11200000.0
2006-04-09 23:55:00,0.79148,0.79148,0.79123,0.79123,24000000.0
2006-04-10 00:00:00,0.79107,0.79107,0.7897,0.78973,51200000.0
2006-04-10 00:05:00,0.78952,0.79006,0.78952,0.78992,47200000.0
2006-04-10 00:10:00,0.78991,0.7904,0.78987,0.78994,33600000.0
2006-04-10 00:15:00,0.79003,0.79013,0.78974,0.79013,61200000.0
2006-04-10 00:20:00,0.79017,0.79025,0.79007,0.79015,28800000.0
2006-04-10 00:25:00,0.79026,0.79039,0.78996,0.79016,46400000.0
2006-04-10 00:30:00,0.79048,0.79067,0.79046,0.79052,50600000.0
2006-04-10 00:35:00,0.79043,0.79092,0.79036,0.79084,49600000.0
2006-04-10 00:40:00,0.78968,0.7913,0.78968,0.7913,32000000.0
2006-04-10 00:45:00,0.79119,0.79169,0.79108,0.7912,63200000.0
2006-04-10 00:50:00,0.79129,0.79182,0.79124,0.79178,49000000.0
2006-04-10 00:55:00,0.79172,0.7918,0.79131,0.79143,37200000.0
2006-04-10 01:00:00,0.79141,0.79143,0.79105,0.79139,51200000.0
2006-04-10 01:05:00,0.79145,0.79149,0.79128,0.79133,25000000.0
2006-04-10 01:10:00,0.79134,0.79153,0.79116,0.79149,52800000.0
2006-04-10 01:15:00,0.79144,0.79144,0.7911,0.79118,52800000.0
2006-04-10 01:20:00,0.7911,0.7911,0.79073,0.79097,56000000.0
2006-04-10 01:25:00,0.79093,0.79094,0.79021,0.79021,47400000.0
2006-04-10 01:30:00,0.79022,0.79033,0.78923,0.79016,52800000.0
2006-04-10 01:35:00,0.7901,0.79017,0.78842,0.7897,54400000.0
2006-04-10 01:40:00,0.78965,0.79019,0.78958,0.78995,64000000.0
2006-04-10 01:45:00,0.78995,0.79012,0.78993,0.78993,63800000.0
2006-04-10 01:50:00,0.78977,0.78992,0.78928,0.78985,59200000.0
2006-04-10 01:55:00,0.78991,0.79018,0.78974,0.79002,72000000.0
2006-04-10 02:00:00,0.78993,0.79013,0.78983,0.79005,43200000.0
2006-04-10 02:05:00,0.79004,0.79082,0.78993,0.7908,54400000.0
2006-04-10 02:10:00,0.79088,0.79131,0.79083,0.79124,60200000.0
2006-04-10 02:15:00,0.79124,0.79133,0.79115,0.79125,70800000.0
2006-04-10 02:20:00,0.79138,0.79138,0.79084,0.79094,43200000.0
2006-04-10 02:25:00,0.79118,0.79142,0.79092,0.79141,61200000.0
2006-04-10 02:30:00,0.79147,0.79205,0.79127,0.79167,48000000.0
2006-04-10 02:35:00,0.79134,0.79136,0.79078,0.79087,59000000.0
2006-04-10 02:40:00,0.7909,0.79116,0.79074,0.79113,41600000.0
2006-04-10 02:45:00,0.79122,0.7916,0.79118,0.79118,40400000.0
2006-04-10 02:50:00,0.79104,0.79128,0.79081,0.7911,49600000.0
2006-04-10 02:55:00,0.79133,0.79136,0.79089,0.79101,57600000.0
2006-04-10 03:00:00,0.79107,0.79108,0.79082,0.79089,60200000.0
2006-04-10 03:05:00,0.79088,0.79116,0.79077,0.79116,60200000.0
2006-04-10 03:10:00,0.79114,0.7912,0.79082,0.79093,53800000.0
2006-04-10 03:15:00,0.79088,0.79127,0.79074,0.7912,39400000.0
2006-04-10 03:20:00,0.7914,0.79161,0.79121,0.79149,56400000.0
2006-04-10 03:25:00,0.79142,0.79179,0.79142,0.79158,43000000.0
2006-04-10 03:30:00,0.7917,0.79192,0.79153,0.79183,50000000.0
2006-04-10 03:35:00,0.79171,0.79174,0.79147,0.79155,46400000.0
2006-04-10 03:40:00,0.79137,0.79147,0.79093,0.79113,57600000.0
2006-04-10 03:45:00,0.79096,0.79141,0.79082,0.79141,44800000.0
2006-04-10 03:50:00,0.79138,0.79139,0.79062,0.79134,52800000.0
2006-04-10 03:55:00,0.7914,0.79161,0.79131,0.79144,44800000.0
2006-04-10 04:00:00,0.79156,0.7917,0.79065,0.79139,49000000.0
2006-04-10 04:05:00,0.79145,0.79156,0.79127,0.79142,43200000.0
2006-04-10 04:10:00,0.79138,0.79183,0.79132,0.79182,49600000.0
2006-04-10 04:15:00,0.79189,0.79189,0.7912,0.79152,62400000.0
2006-04-10 04:20:00,0.79149,0.79165,0.7913,0.79157,49400000.0
2006-04-10 04:25:00,0.79151,0.79167,0.79122,0.79122,72400000.0
2006-04-10 04:30:00,0.7914,0.7914,0.79138,0.79138,3200000.0
2006-04-10 04:35:00,0.79146,0.7916,0.79132,0.7916,30400000.0
2006-04-10 04:40:00,0.79177,0.79185,0.79176,0.79185,12800000.0
2006-04-10 04:50:00,0.79182,0.79198,0.79182,0.79183,51200000.0
2006-04-10 04:55:00,0.79193,0.79193,0.79187,0.7919,24400000.0
2006-04-10 05:00:00,0.79186,0.79207,0.79165,0.79204,52800000.0
2006-04-10 05:05:00,0.79206,0.7924,0.79206,0.79237,56000000.0
2006-04-10 05:10:00,0.79229,0.7923,0.79201,0.7922,29800000.0
2006-04-10 05:15:00,0.79222,0.79242,0.79206,0.79242,32000000.0
2006-04-10 05:20:00,0.79244,0.79282,0.79228,0.79272,46400000.0
2006-04-10 05:25:00,0.7927,0.79275,0.79233,0.79272,97600000.0
2006-04-10 05:30:00,0.79279,0.79328,0.7927,0.79328,30400000.0
2006-04-10 05:35:00,0.79333,0.79344,0.79292,0.79339,54400000.0
2006-04-10 05:40:00,0.79338,0.79371,0.79335,0.79358,54400000.0
2006-04-10 05:45:00,0.79352,0.79377,0.79348,0.79363,46400000.0
2006-04-10 05:50:00,0.79376,0.79376,0.79361,0.79372,28800000.0
2006-04-10 05:55:00,0.79369,0.7939,0.79364,0.7939,60200000.0
2006-04-10 06:00:00,0.79392,0.79395,0.79372,0.79385,43200000.0
2006-04-10 06:05:00,0.79407,0.79418,0.79399,0.7941,36800000.0
2006-04-10 06:10:00,0.79396,0.79402,0.79381,0.79389,32000000.0
2006-04-10 06:15:00,0.79386,0.79386,0.79347,0.79362,39400000.0
2006-04-10 06:20:00,0.79344,0.79361,0.79332,0.79339,29200000.0
2006-04-10 06:25:00,0.79328,0.79328,0.79296,0.79307,37200000.0
2006-04-10 06:30:00,0.79326,0.79326,0.793,0.79312,25400000.0
2006-04-10 06:35:00,0.79318,0.79318,0.79292,0.79309,35600000.0
2006-04-10 06:40:00,0.79309,0.7933,0.79305,0.79315,44800000.0
2006-04-10 06:45:00,0.79314,0.79317,0.79299,0.79317,27200000.0
2006-04-10 06:50:00,0.79338,0.79402,0.79337,0.79394,44800000.0
2006-04-10 06:55:00,0.79402,0.79454,0.79402,0.79412,60600000.0
2006-04-10 07:00:00,0.79408,0.79411,0.79341,0.79405,33000000.0
2006-04-10 07:05:00,0.79392,0.79417,0.79365,0.79376,65600000.0
2006-04-10 07:15:00,0.79376,0.79381,0.79369,0.79377,30400000.0
2006-04-10 07:20:00,0.79374,0.79377,0.7928,0.79369,54200000.0
2006-04-10 07:25:00,0.79361,0.79367,0.79359,0.79363,13800000.0
2006-04-10 07:30:00,0.79353,0.79366,0.79351,0.79351,31400000.0
2006-04-10 07:35:00,0.79353,0.79358,0.79326,0.79331,56000000.0
2006-04-10 07:40:00,0.7934,0.7934,0.79303,0.79314,74800000.0
2006-04-10 07:45:00,0.79315,0.79319,0.79288,0.79311,50600000.0
2006-04-10 07:50:00,0.79284,0.79287,0.79238,0.79241,68800000.0
2006-04-10 07:55:00,0.79233,0.79288,0.79225,0.79286,58600000.0
2006-04-10 08:00:00,0.7931,0.79346,0.7931,0.7933,59600000.0
2006-04-10 08:05:00,0.79308,0.79325,0.79291,0.79296,74000000.0
2006-04-10 08:10:00,0.79297,0.79306,0.7926,0.79275,76600000.0
2006-04-10 08:15:00,0.79275,0.79279,0.79218,0.79226,55200000.0
2006-04-10 08:20:00,0.79228,0.7924,0.79198,0.79233,38400000.0
2006-04-10 08:25:00,0.79232,0.79233,0.7915,0.79164,88400000.0
2006-04-10 08:30:00,0.79143,0.79149,0.7911,0.79149,92000000.0
2006-04-10 08:35:00,0.79148,0.79164,0.79139,0.79158,113000000.0
2006-04-10 08:40:00,0.79168,0.7918,0.79154,0.79163,83200000.0
2006-04-10 08:45:00,0.79171,0.79203,0.79166,0.79176,105000000.0
2006-04-10 08:50:00,0.79169,0.79214,0.79146,0.79194,158000000.0
2006-04-10 08:55:00,0.79193,0.79208,0.79159,0.79159,134200000.0
2006-04-10 09:00:00,0.7915,0.79291,0.79143,0.79226,145800000.0
2006-04-10 09:05:00,0.79229,0.79262,0.79225,0.79234,146000000.0
2006-04-10 09:10:00,0.79225,0.79232,0.79102,0.79193,86400000.0
2006-04-10 09:15:00,0.79208,0.79208,0.79117,0.79134,177000000.0
2006-04-10 09:20:00,0.79132,0.79186,0.79124,0.79159,172200000.0
2006-04-10 09:25:00,0.79149,0.79178,0.79116,0.79135,156000000.0
2006-04-10 09:30:00,0.79107,0.79159,0.79107,0.79159,146000000.0
2006-04-10 09:35:00,0.79166,0.79166,0.79107,0.79121,232200000.0
2006-04-10 09:40:00,0.79115,0.7918,0.79114,0.79139,159600000.0
2006-04-10 09:45:00,0.79136,0.79144,0.79093,0.79093,131000000.0
2006-04-10 09:50:00,0.79095,0.79176,0.79093,0.79171,281400000.0
2006-04-10 09:55:00,0.79171,0.79174,0.7907,0.79165,235600000.0
2006-04-10 10:00:00,0.79165,0.79184,0.79156,0.79157,267200000.0
2006-04-10 10:05:00,0.79152,0.79186,0.79139,0.79186,259400000.0
2006-04-10 10:10:00,0.79192,0.79195,0.79085,0.79161,212200000.0
2006-04-10 10:15:00,0.79158,0.79167,0.79124,0.7914,228000000.0
2006-04-10 10:20:00,0.79143,0.79153,0.79121,0.79139,202800000.0
2006-04-10 10:25:00,0.79127,0.79155,0.79119,0.79155,371000000.0
2006-04-10 10:30:00,0.79138,0.79138,0.79118,0.7912,200200000.0
2006-04-10 10:35:00,0.79112,0.79112,0.79072,0.79072,103200000.0
2006-04-10 10:40:00,0.79081,0.79081,0.79051,0.79078,104800000.0
2006-04-10 10:45:00,0.79075,0.79113,0.79033,0.79113,146000000.0
2006-04-10 10:50:00,0.79112,0.79144,0.79081,0.79135,149200000.0
2006-04-10 10:55:00,0.79133,0.79141,0.79105,0.79113,196600000.0
2006-04-10 11:00:00,0.79101,0.79114,0.79096,0.79104,153600000.0
2006-04-10 11:05:00,0.79098,0.79124,0.79098,0.79124,148200000.0
2006-04-10 11:10:00,0.79126,0.79131,0.79082,0.79092,237600000.0
2006-04-10 11:15:00,0.79088,0.79115,0.79073,0.79073,62400000.0
2006-04-10 11:20:00,0.79092,0.79094,0.7905,0.7905,98400000.0
2006-04-10 11:25:00,0.79054,0.79066,0.79032,0.79058,122600000.0
2006-04-10 11:30:00,0.79058,0.79103,0.79047,0.79072,171000000.0
2006-04-10 11:35:00,0.79062,0.79062,0.79033,0.7904,164200000.0
2006-04-10 11:40:00,0.79039,0.79041,0.79004,0.79033,169800000.0
2006-04-10 11:45:00,0.79026,0.79034,0.79017,0.79021,171200000.0
2006-04-10 11:50:00,0.79029,0.79078,0.79029,0.79078,169600000.0
2006-04-10 11:55:00,0.79077,0.79096,0.79074,0.79096,148800000.0
2006-04-10 12:00:00,0.7909,0.79115,0.79077,0.79089,144800000.0
2006-04-10 12:05:00,0.79092,0.79126,0.79084,0.79119,93200000.0
2006-04-10 12:10:00,0.79112,0.79128,0.79111,0.79115,107600000.0
2006-04-10 12:15:00,0.79124,0.7914,0.79113,0.79135,207200000.0
2006-04-10 12:20:00,0.79145,0.79152,0.79114,0.79141,199200000.0
2006-04-10 12:25:00,0.79125,0.79166,0.79027,0.79027,251200000.0
2006-04-10 12:30:00,0.79094,0.79097,0.78961,0.79081,179200000.0
2006-04-10 12:35:00,0.79082,0.79092,0.79068,0.79068,137600000.0
2006-04-10 12:40:00,0.7907,0.7908,0.79057,0.79067,101200000.0
2006-04-10 12:45:00,0.79069,0.7909,0.79063,0.7909,164800000.0
2006-04-10 12:50:00,0.79087,0.79129,0.79019,0.79124,107200000.0
2006-04-10 12:55:00,0.79131,0.79139,0.79111,0.79131,112000000.0
2006-04-10 13:00:00,0.79132,0.79132,0.79104,0.79127,67000000.0
2006-04-10 13:05:00,0.79128,0.79156,0.79111,0.79156,132800000.0
2006-04-10 13:10:00,0.79159,0.79166,0.79143,0.79164,115000000.0
2006-04-10 13:15:00,0.79167,0.79167,0.79115,0.79116,244600000.0
2006-04-10 13:20:00,0.79125,0.79129,0.79109,0.79116,105000000.0
2006-04-10 13:25:00,0.7911,0.79151,0.7911,0.79151,159200000.0
2006-04-10 13:30:00,0.79137,0.79155,0.79114,0.79149,48000000.0
2006-04-10 13:35:00,0.79145,0.79183,0.79085,0.79091,137400000.0
2006-04-10 13:40:00,0.79081,0.791,0.79056,0.79062,155400000.0
2006-04-10 13:45:00,0.79073,0.79168,0.79073,0.79168,112200000.0
2006-04-10 13:50:00,0.7915,0.79158,0.79123,0.79144,65600000.0
2006-04-10 13:55:00,0.79146,0.79146,0.79107,0.79108,162000000.0
2006-04-10 14:00:00,0.79112,0.79147,0.79069,0.79144,97600000.0
2006-04-10 14:05:00,0.79143,0.79145,0.79114,0.79114,123000000.0
2006-04-10 14:10:00,0.7913,0.79145,0.79113,0.79114,122400000.0
2006-04-10 14:15:00,0.791,0.79182,0.79087,0.79182,110200000.0
2006-04-10 14:20:00,0.79194,0.79204,0.79148,0.79156,125600000.0
2006-04-10 14:25:00,0.79163,0.7918,0.79163,0.7918,81600000.0
2006-04-10 14:30:00,0.79173,0.79202,0.79173,0.79182,65600000.0
2006-04-10 14:35:00,0.79189,0.79202,0.791,0.79129,73600000.0
2006-04-10 14:40:00,0.79138,0.79174,0.79128,0.7914,62800000.0
2006-04-10 14:45:00,0.7913,0.79187,0.7913,0.79168,58000000.0
2006-04-10 14:50:00,0.79161,0.79162,0.79104,0.79109,66600000.0
2006-04-10 14:55:00,0.79118,0.79124,0.7908,0.79093,59000000.0
2006-04-10 15:00:00,0.79084,0.79093,0.78978,0.7907,56000000.0
2006-04-10 15:05:00,0.79089,0.79109,0.79019,0.79021,70400000.0
2006-04-10 15:10:00,0.79015,0.79025,0.78994,0.7902,40000000.0
2006-04-10 15:15:00,0.79026,0.7904,0.79003,0.79035,64000000.0
2006-04-10 15:20:00,0.79026,0.79026,0.78966,0.78966,70400000.0
2006-04-10 15:25:00,0.78962,0.78997,0.78926,0.78956,65600000.0
2006-04-10 15:30:00,0.78967,0.79039,0.78962,0.79033,57600000.0
2006-04-10 15:35:00,0.79032,0.79045,0.78961,0.78992,66000000.0
2006-04-10 15:40:00,0.79,0.79008,0.78914,0.78981,66600000.0
2006-04-10 15:45:00,0.78988,0.78992,0.78971,0.78977,72400000.0
2006-04-10 15:50:00,0.78979,0.78979,0.78904,0.78916,69800000.0
2006-04-10 15:55:00,0.78935,0.78979,0.78916,0.78979,70800000.0
2006-04-10 16:00:00,0.79,0.79046,0.78915,0.79009,66600000.0
2006-04-10 16:05:00,0.79026,0.79027,0.78994,0.79004,72000000.0
2006-04-10 16:10:00,0.78997,0.7904,0.78996,0.79031,43600000.0
2006-04-10 16:15:00,0.79031,0.79069,0.78951,0.79069,51000000.0
2006-04-10 16:20:00,0.79087,0.79131,0.79087,0.79124,69600000.0
2006-04-10 16:25:00,0.79116,0.79145,0.79097,0.79097,45200000.0
2006-04-10 16:30:00,0.79067,0.79139,0.79057,0.79113,61800000.0
2006-04-10 16:35:00,0.79122,0.79125,0.79043,0.79094,72000000.0
2006-04-10 16:40:00,0.79115,0.79172,0.79098,0.79151,70400000.0
2006-04-10 16:45:00,0.79148,0.79164,0.79118,0.79137,76000000.0
2006-04-10 16:50:00,0.79149,0.79159,0.79126,0.79159,24000000.0
2006-04-10 16:55:00,0.79161,0.79177,0.79141,0.79141,65800000.0
2006-04-10 17:00:00,0.79142,0.79173,0.7912,0.79167,65600000.0
2006-04-10 17:05:00,0.79173,0.7924,0.7917,0.79224,62200000.0
2006-04-10 17:10:00,0.79228,0.79251,0.79225,0.79234,65600000.0
2006-04-10 17:15:00,0.79234,0.79272,0.79224,0.79269,66000000.0
2006-04-10 17:20:00,0.79283,0.79294,0.79251,0.79274,57600000.0
2006-04-10 17:25:00,0.79257,0.79287,0.7921,0.79287,57400000.0
2006-04-10 17:30:00,0.79295,0.79339,0.79283,0.79294,68800000.0
2006-04-10 17:35:00,0.79297,0.79358,0.79284,0.79358,53200000.0
2006-04-10 17:40:00,0.79394,0.79406,0.79336,0.79344,62400000.0
2006-04-10 17:45:00,0.79344,0.79351,0.79297,0.79313,70400000.0
2006-04-10 17:50:00,0.79318,0.79318,0.79276,0.79276,49600000.0
2006-04-10 17:55:00,0.79271,0.79301,0.79263,0.79292,60800000.0
2006-04-10 18:00:00,0.7931,0.79361,0.79288,0.79355,60200000.0
2006-04-10 18:05:00,0.79353,0.79442,0.79347,0.79423,67600000.0
2006-04-10 18:10:00,0.79417,0.79429,0.79386,0.79388,48000000.0
2006-04-10 18:15:00,0.79388,0.79401,0.79321,0.79333,52800000.0
2006-04-10 18:20:00,0.79336,0.79338,0.79317,0.79329,65600000.0
2006-04-10 18:25:00,0.79331,0.79411,0.79288,0.79344,66000000.0
2006-04-10 18:30:00,0.7935,0.79372,0.79332,0.79372,68200000.0
2006-04-10 18:35:00,0.79374,0.79374,0.79349,0.79349,26600000.0
2006-04-10 18:40:00,0.79344,0.79346,0.79315,0.79341,72000000.0
2006-04-10 18:45:00,0.79339,0.79345,0.79329,0.79337,33600000.0
2006-04-10 18:50:00,0.79325,0.79345,0.79239,0.79338,62800000.0
2006-04-10 18:55:00,0.79338,0.7934,0.7931,0.79319,51600000.0
2006-04-10 19:00:00,0.79309,0.79313,0.7925,0.79279,65600000.0
2006-04-10 19:05:00,0.79289,0.7933,0.79277,0.7933,69200000.0
2006-04-10 19:10:00,0.79324,0.79348,0.79303,0.79303,61200000.0
2006-04-10 19:15:00,0.79317,0.79339,0.79233,0.79327,57600000.0
2006-04-10 19:20:00,0.79319,0.79354,0.79319,0.79322,33600000.0
2006-04-10 19:25:00,0.79332,0.79356,0.79332,0.7935,48000000.0
2006-04-10 19:30:00,0.79349,0.79355,0.79315,0.79349,54400000.0
2006-04-10 19:35:00,0.79354,0.79379,0.79354,0.79375,38400000.0
2006-04-10 19:40:00,0.79369,0.79369,0.79342,0.7935,49000000.0
2006-04-10 19:45:00,0.79352,0.79353,0.79308,0.79345,56000000.0
2006-04-10 19:50:00,0.7935,0.79357,0.79338,0.79349,34000000.0
2006-04-10 19:55:00,0.79356,0.79387,0.79317,0.79383,33600000.0
2006-04-10 20:00:00,0.79396,0.79407,0.79373,0.79406,52800000.0
2006-04-10 20:05:00,0.79392,0.79411,0.7939,0.79405,42600000.0
2006-04-10 20:10:00,0.79383,0.79399,0.79367,0.79385,46400000.0
2006-04-10 20:15:00,0.79381,0.79392,0.79364,0.79364,69800000.0
2006-04-10 20:20:00,0.79351,0.79373,0.79334,0.79353,52800000.0
2006-04-10 20:25:00,0.79358,0.79359,0.79336,0.79358,40000000.0
2006-04-10 20:30:00,0.7936,0.79394,0.79342,0.79344,62400000.0
2006-04-10 20:35:00,0.79367,0.7937,0.79339,0.79358,52200000.0
2006-04-10 20:40:00,0.79366,0.7937,0.79341,0.79341,59200000.0
2006-04-10 20:45:00,0.79327,0.79332,0.79284,0.79302,53200000.0
2006-04-10 20:50:00,0.79321,0.79327,0.79304,0.79327,61200000.0
2006-04-10 20:55:00,0.79327,0.79329,0.79289,0.79319,52800000.0
2006-04-10 21:00:00,0.79321,0.79329,0.7931,0.7931,48000000.0
2006-04-10 21:05:00,0.79307,0.79313,0.79303,0.7931,36800000.0
2006-04-10 21:10:00,0.79315,0.79315,0.79248,0.79248,3200000.0
2006-04-10 21:15:00,0.79322,0.79322,0.79314,0.79319,20800000.0
2006-04-10 21:20:00,0.79313,0.79322,0.793,0.79322,39400000.0
2006-04-10 21:25:00,0.79321,0.79321,0.79313,0.79314,12800000.0
2006-04-10 21:30:00,0.79315,0.79325,0.79306,0.79321,38400000.0
2006-04-10 21:35:00,0.79311,0.79311,0.79288,0.79298,54400000.0
2006-04-10 21:40:00,0.79299,0.79299,0.7928,0.79299,54800000.0
2006-04-10 21:45:00,0.79298,0.7931,0.79283,0.79302,49400000.0
2006-04-10 21:50:00,0.79309,0.79312,0.79287,0.79297,59200000.0
2006-04-10 21:55:00,0.79297,0.79298,0.7928,0.79293,58000000.0
2006-04-10 22:00:00,0.79297,0.79297,0.79271,0.79276,40000000.0
2006-04-10 22:05:00,0.79271,0.79287,0.79263,0.79282,53200000.0
2006-04-10 22:10:00,0.7928,0.79282,0.79268,0.79273,41600000.0
2006-04-10 22:15:00,0.79275,0.79275,0.7924,0.79269,33000000.0
2006-04-10 22:20:00,0.79266,0.79275,0.79258,0.79275,25600000.0
2006-04-10 22:25:00,0.79272,0.79275,0.79269,0.79271,12800000.0
2006-04-10 22:30:00,0.79274,0.79274,0.79232,0.7927,24000000.0
2006-04-10 22:35:00,0.7927,0.79276,0.79259,0.79267,44800000.0
2006-04-10 22:45:00,0.79264,0.79265,0.79233,0.79258,38400000.0
2006-04-10 22:55:00,0.79258,0.79259,0.79244,0.79254,38400000.0
2006-04-10 23:25:00,0.79249,0.79249,0.79207,0.79207,12800000.0
2006-04-10 23:30:00,0.79203,0.79206,0.79198,0.79198,14400000.0
2006-04-10 23:35:00,0.79202,0.7943,0.79202,0.7943,24000000.0
2006-04-10 23:40:00,0.79427,0.79448,0.79387,0.79448,46200000.0
2006-04-10 23:45:00,0.79433,0.79442,0.79288,0.7941,34600000.0
2006-04-11 00:00:00,0.79397,0.79397,0.79203,0.79206,61200000.0
2006-04-11 00:05:00,0.79184,0.79231,0.79184,0.79231,46400000.0
2006-04-11 00:10:00,0.79228,0.79251,0.79209,0.79249,43600000.0
2006-04-11 00:15:00,0.7925,0.79257,0.79209,0.79218,54400000.0
2006-04-11 00:20:00,0.79212,0.79224,0.79193,0.79222,38400000.0
2006-04-11 00:25:00,0.79227,0.79231,0.79215,0.79216,44800000.0
2006-04-11 00:30:00,0.79186,0.79186,0.7912,0.79147,57600000.0
2006-04-11 00:35:00,0.79144,0.79146,0.7912,0.7914,30400000.0
2006-04-11 00:40:00,0.79128,0.79128,0.79125,0.79125,3200000.0
2006-04-11 00:45:00,0.7911,0.79119,0.7909,0.79117,62400000.0
2006-04-11 00:50:00,0.79116,0.7915,0.79104,0.79124,36800000.0
2006-04-11 01:00:00,0.79132,0.79132,0.79059,0.7908,63000000.0
2006-04-11 01:05:00,0.7908,0.79082,0.79039,0.79059,59600000.0
2006-04-11 01:10:00,0.79055,0.7906,0.79036,0.7906,52200000.0
2006-04-11 01:15:00,0.79057,0.79081,0.79051,0.79081,28800000.0
2006-04-11 01:20:00,0.79085,0.79312,0.79081,0.79312,65600000.0
2006-04-11 01:25:00,0.79244,0.79244,0.79099,0.79115,54200000.0
2006-04-11 01:30:00,0.79115,0.79158,0.79037,0.79158,42000000.0
2006-04-11 01:35:00,0.79165,0.79176,0.79047,0.79175,54400000.0
2006-04-11 01:40:00,0.79166,0.79166,0.79122,0.79123,42600000.0
2006-04-11 01:45:00,0.79116,0.79116,0.79102,0.79108,28800000.0
2006-04-11 01:50:00,0.79118,0.79142,0.79118,0.79142,35200000.0
2006-04-11 01:55:00,0.79164,0.79263,0.79164,0.79228,70800000.0
2006-04-11 02:00:00,0.79233,0.79253,0.79209,0.79239,52800000.0
2006-04-11 02:05:00,0.7924,0.79268,0.79201,0.79268,55800000.0
2006-04-11 02:10:00,0.79288,0.79305,0.79271,0.79303,61200000.0
2006-04-11 02:15:00,0.79302,0.79314,0.79293,0.79298,72000000.0
2006-04-11 02:20:00,0.79296,0.79303,0.79285,0.79287,65600000.0
2006-04-11 02:25:00,0.79292,0.79298,0.79281,0.79283,37200000.0
2006-04-11 02:30:00,0.79296,0.79296,0.79258,0.79267,38400000.0
2006-04-11 02:35:00,0.79258,0.79268,0.79236,0.79247,50000000.0
2006-04-11 02:40:00,0.79246,0.79257,0.79223,0.79254,62400000.0
2006-04-11 02:45:00,0.79269,0.79279,0.79231,0.79231,65600000.0
2006-04-11 02:50:00,0.79215,0.79215,0.79163,0.79186,70400000.0
2006-04-11 02:55:00,0.79189,0.79191,0.79171,0.79187,62800000.0
2006-04-11 03:00:00,0.79195,0.79219,0.79176,0.79211,58400000.0
2006-04-11 03:05:00,0.79208,0.79233,0.79192,0.79194,60800000.0
2006-04-11 03:10:00,0.7921,0.79211,0.79164,0.79179,66400000.0
2006-04-11 03:15:00,0.79189,0.79202,0.79178,0.79178,44800000.0
2006-04-11 03:20:00,0.79171,0.79171,0.7906,0.79068,56000000.0
2006-04-11 03:25:00,0.79072,0.79083,0.79056,0.7907,60200000.0
2006-04-11 03:30:00,0.79095,0.7913,0.79072,0.79101,44800000.0
2006-04-11 03:35:00,0.79073,0.79096,0.79059,0.79075,59200000.0
2006-04-11 03:40:00,0.79067,0.79079,0.78994,0.78994,57600000.0
2006-04-11 03:45:00,0.79005,0.79043,0.79005,0.79041,37200000.0
2006-04-11 03:50:00,0.79041,0.79063,0.78993,0.79063,52800000.0
2006-04-11 03:55:00,0.79061,0.79067,0.79044,0.7905,40000000.0
2006-04-11 04:00:00,0.79057,0.79108,0.79057,0.79097,37800000.0
2006-04-11 04:05:00,0.79095,0.79134,0.79085,0.79124,50000000.0
2006-04-11 04:10:00,0.79101,0.79131,0.79092,0.79131,60000000.0
2006-04-11 04:15:00,0.79136,0.79157,0.79122,0.7913,45200000.0
2006-04-11 04:20:00,0.79123,0.79123,0.79093,0.79101,37800000.0
2006-04-11 04:25:00,0.79093,0.79101,0.79081,0.79096,46400000.0
2006-04-11 04:30:00,0.79101,0.79108,0.79093,0.79106,27200000.0
2006-04-11 04:35:00,0.7911,0.79117,0.79109,0.79109,11200000.0
2006-04-11 04:40:00,0.79112,0.79141,0.79112,0.79136,32400000.0
2006-04-11 04:45:00,0.79135,0.79168,0.79135,0.7915,56400000.0
2006-04-11 04:50:00,0.79166,0.79175,0.79151,0.79171,24000000.0
2006-04-11 04:55:00,0.79184,0.79293,0.79104,0.7929,56000000.0
2006-04-11 05:00:00,0.79284,0.7932,0.79275,0.79316,54400000.0
2006-04-11 05:05:00,0.79332,0.79385,0.79327,0.79364,67200000.0
2006-04-11 05:10:00,0.79359,0.79376,0.79344,0.79352,57600000.0
2006-04-11 05:15:00,0.79354,0.79356,0.79297,0.79311,56000000.0
2006-04-11 05:20:00,0.79301,0.79313,0.7929,0.79313,30800000.0
2006-04-11 05:25:00,0.79288,0.79288,0.79232,0.79232,73600000.0
2006-04-11 05:30:00,0.79232,0.79238,0.7922,0.7922,35200000.0
2006-04-11 05:35:00,0.7922,0.7922,0.79178,0.79181,32000000.0
2006-04-11 05:40:00,0.79176,0.7926,0.79176,0.79255,32000000.0
2006-04-11 05:45:00,0.79246,0.79254,0.79243,0.79246,12800000.0
2006-04-11 05:50:00,0.79251,0.79253,0.79245,0.7925,6400000.0
2006-04-11 05:55:00,0.79256,0.79265,0.79256,0.79264,19200000.0
2006-04-11 06:00:00,0.79265,0.79276,0.79255,0.79264,40400000.0
2006-04-11 06:05:00,0.7927,0.79322,0.79265,0.79322,44800000.0
2006-04-11 06:10:00,0.79344,0.79348,0.79301,0.79329,60800000.0
2006-04-11 06:15:00,0.79332,0.79376,0.79332,0.79362,49600000.0
2006-04-11 06:20:00,0.79364,0.79414,0.79347,0.79414,47800000.0
2006-04-11 06:25:00,0.7943,0.79453,0.79402,0.79402,52200000.0
2006-04-11 06:30:00,0.79409,0.7942,0.79376,0.79416,37800000.0
2006-04-11 06:35:00,0.79423,0.79444,0.79411,0.79422,48000000.0
2006-04-11 06:40:00,0.79435,0.79462,0.79376,0.79383,72000000.0
2006-04-11 06:45:00,0.7939,0.79399,0.79332,0.7935,57000000.0
2006-04-11 06:50:00,0.79363,0.79366,0.79311,0.79311,44800000.0
2006-04-11 06:55:00,0.79313,0.79337,0.79311,0.79325,60200000.0
2006-04-11 07:00:00,0.79313,0.79321,0.79301,0.79318,43200000.0
2006-04-11 07:05:00,0.79315,0.79357,0.79315,0.79342,65600000.0
2006-04-11 07:10:00,0.79341,0.79341,0.79326,0.79341,38400000.0
2006-04-11 07:15:00,0.79341,0.7935,0.79336,0.79338,36200000.0
2006-04-11 07:20:00,0.79321,0.79333,0.79213,0.79306,54800000.0
2006-04-11 07:25:00,0.793,0.79305,0.79277,0.79295,50000000.0
2006-04-11 07:30:00,0.79294,0.79325,0.79285,0.79325,55400000.0
2006-04-11 07:35:00,0.79337,0.79375,0.79321,0.79348,73600000.0
2006-04-11 07:40:00,0.79346,0.79426,0.79332,0.79415,73600000.0
2006-04-11 07:45:00,0.79419,0.79428,0.79393,0.7942,89600000.0
2006-04-11 07:50:00,0.79426,0.7944,0.79394,0.7944,54400000.0
2006-04-11 07:55:00,0.79457,0.79457,0.79365,0.79412,70400000.0
2006-04-11 08:00:00,0.79408,0.7949,0.79408,0.79453,59200000.0
2006-04-11 08:05:00,0.79444,0.79556,0.79426,0.79528,75600000.0
2006-04-11 08:10:00,0.79517,0.79517,0.79425,0.79437,94400000.0
2006-04-11 08:15:00,0.794,0.794,0.79288,0.79396,83200000.0
2006-04-11 08:20:00,0.79403,0.79403,0.79312,0.79377,94400000.0
2006-04-11 08:25:00,0.79397,0.79441,0.79346,0.79382,87800000.0
2006-04-11 08:30:00,0.79391,0.79406,0.79319,0.79367,94400000.0
2006-04-11 08:35:00,0.79363,0.79382,0.79344,0.79376,112000000.0
2006-04-11 08:40:00,0.79361,0.79401,0.79347,0.79389,84000000.0
2006-04-11 08:45:00,0.79385,0.79392,0.79341,0.79341,105800000.0
2006-04-11 08:50:00,0.7935,0.79412,0.79336,0.79399,158400000.0
2006-04-11 08:55:00,0.79402,0.79405,0.79373,0.79392,133800000.0
2006-04-11 09:00:00,0.79388,0.79405,0.79383,0.79397,127600000.0
2006-04-11 09:05:00,0.79402,0.79436,0.79394,0.79409,146000000.0
2006-04-11 09:10:00,0.79406,0.79406,0.79218,0.79308,86400000.0
2006-04-11 09:15:00,0.79291,0.79301,0.79278,0.79294,178000000.0
2006-04-11 09:20:00,0.79303,0.79361,0.79292,0.79349,173400000.0
2006-04-11 09:25:00,0.79363,0.7946,0.79345,0.79428,206200000.0
2006-04-11 09:30:00,0.79416,0.7942,0.79382,0.79392,94400000.0
2006-04-11 09:35:00,0.79389,0.79398,0.79351,0.79386,231400000.0
2006-04-11 09:40:00,0.7939,0.79404,0.79326,0.79326,158200000.0
2006-04-11 09:45:00,0.79323,0.79376,0.79317,0.79365,130400000.0
2006-04-11 09:50:00,0.79367,0.79376,0.79299,0.79305,280600000.0
2006-04-11 09:55:00,0.79298,0.79306,0.79195,0.7929,237200000.0
2006-04-11 10:00:00,0.7928,0.79301,0.79275,0.7929,252800000.0
2006-04-11 10:05:00,0.79289,0.79403,0.79289,0.79385,260600000.0
2006-04-11 10:10:00,0.79374,0.79394,0.7928,0.79393,196800000.0
2006-04-11 10:15:00,0.79397,0.79416,0.79389,0.794,225800000.0
2006-04-11 10:20:00,0.79405,0.7944,0.79396,0.79439,202400000.0
2006-04-11 10:25:00,0.79437,0.79445,0.79424,0.79445,210800000.0
2006-04-11 10:30:00,0.79455,0.79462,0.79409,0.79428,200400000.0
2006-04-11 10:35:00,0.79427,0.79476,0.79425,0.79471,102400000.0
2006-04-11 10:40:00,0.79451,0.79461,0.7944,0.7944,59200000.0
2006-04-11 10:45:00,0.79453,0.79457,0.79435,0.79435,109800000.0
2006-04-11 10:50:00,0.79435,0.79456,0.79408,0.79431,150200000.0
2006-04-11 10:55:00,0.79426,0.79441,0.79403,0.79404,197800000.0
2006-04-11 11:00:00,0.79405,0.79443,0.79396,0.79418,150800000.0
2006-04-11 11:05:00,0.79416,0.79453,0.79401,0.79453,160000000.0
2006-04-11 11:10:00,0.79465,0.79505,0.79454,0.79467,238600000.0
2006-04-11 11:15:00,0.79467,0.79469,0.79422,0.79422,62400000.0
2006-04-11 11:20:00,0.79433,0.79433,0.79408,0.79422,224600000.0
2006-04-11 11:25:00,0.79407,0.79445,0.79404,0.79433,171600000.0
2006-04-11 11:30:00,0.79445,0.79445,0.79394,0.79396,170600000.0
2006-04-11 11:35:00,0.79397,0.79407,0.79387,0.79407,165600000.0
2006-04-11 11:40:00,0.79415,0.79471,0.79414,0.79461,170200000.0
2006-04-11 11:45:00,0.79462,0.79468,0.79451,0.79459,69800000.0
2006-04-11 11:50:00,0.79446,0.79489,0.79443,0.79476,168400000.0
2006-04-11 11:55:00,0.79473,0.79475,0.7945,0.7945,238600000.0
2006-04-11 12:00:00,0.79428,0.79437,0.79398,0.79417,142800000.0
2006-04-11 12:05:00,0.79413,0.79455,0.79413,0.79455,93000000.0
2006-04-11 12:10:00,0.79447,0.79451,0.79406,0.79416,125400000.0
2006-04-11 12:15:00,0.79435,0.79444,0.79382,0.79387,205800000.0
2006-04-11 12:20:00,0.79387,0.79407,0.79375,0.79386,198400000.0
2006-04-11 12:25:00,0.79393,0.79453,0.7929,0.79337,252000000.0
2006-04-11 12:30:00,0.79426,0.79426,0.79307,0.79378,191800000.0
2006-04-11 12:35:00,0.79369,0.79376,0.79349,0.7935,109200000.0
2006-04-11 12:40:00,0.79348,0.79364,0.7934,0.79355,100200000.0
2006-04-11 12:45:00,0.79351,0.79363,0.79315,0.79315,142400000.0
2006-04-11 12:50:00,0.79318,0.79346,0.79258,0.79307,107200000.0
2006-04-11 12:55:00,0.79315,0.79343,0.79311,0.79338,118400000.0
2006-04-11 13:00:00,0.79321,0.79348,0.79311,0.79319,100600000.0
2006-04-11 13:05:00,0.79328,0.79341,0.79314,0.79322,133600000.0
2006-04-11 13:10:00,0.7932,0.79325,0.79296,0.79315,115200000.0
2006-04-11 13:15:00,0.79311,0.79329,0.79291,0.79322,246800000.0
2006-04-11 13:20:00,0.79326,0.79351,0.79317,0.79351,157200000.0
2006-04-11 13:25:00,0.79347,0.79348,0.79328,0.79331,190200000.0
2006-04-11 13:30:00,0.79335,0.79362,0.79312,0.79361,65400000.0
2006-04-11 13:35:00,0.7937,0.79397,0.79359,0.79394,137400000.0
2006-04-11 13:40:00,0.79394,0.79402,0.79324,0.79345,129600000.0
2006-04-11 13:45:00,0.79371,0.79407,0.79348,0.79407,102800000.0
2006-04-11 13:50:00,0.79431,0.79445,0.79391,0.79436,102200000.0
2006-04-11 13:55:00,0.7944,0.79446,0.79416,0.79416,162400000.0
2006-04-11 14:00:00,0.79385,0.79402,0.79362,0.79398,120800000.0
2006-04-11 14:05:00,0.79396,0.79396,0.79361,0.7939,121400000.0
2006-04-11 14:10:00,0.79394,0.79395,0.79354,0.79395,103200000.0
2006-04-11 14:15:00,0.79404,0.79457,0.79384,0.79452,110200000.0
2006-04-11 14:20:00,0.79451,0.79469,0.79426,0.79445,125600000.0
2006-04-11 14:25:00,0.79445,0.79463,0.79435,0.79436,100600000.0
2006-04-11 14:30:00,0.79461,0.79478,0.79441,0.79453,65600000.0
2006-04-11 14:35:00,0.79493,0.79493,0.79418,0.79436,74000000.0
2006-04-11 14:40:00,0.7944,0.7944,0.79381,0.79415,61800000.0
2006-04-11 14:45:00,0.79411,0.79417,0.79368,0.79381,57600000.0
2006-04-11 14:50:00,0.79394,0.79466,0.79394,0.7944,67600000.0
2006-04-11 14:55:00,0.79442,0.79445,0.79404,0.79423,59200000.0
2006-04-11 15:00:00,0.79423,0.79491,0.79375,0.7939,67200000.0
2006-04-11 15:05:00,0.79385,0.79393,0.79271,0.7935,70800000.0
2006-04-11 15:10:00,0.79336,0.79364,0.79333,0.79353,51600000.0
2006-04-11 15:15:00,0.79365,0.79417,0.79357,0.79383,64000000.0
2006-04-11 15:20:00,0.79388,0.79407,0.79361,0.79378,70400000.0
2006-04-11 15:25:00,0.79362,0.79383,0.7932,0.7932,65600000.0
2006-04-11 15:30:00,0.79318,0.79355,0.79289,0.7933,58000000.0
2006-04-11 15:35:00,0.79333,0.79356,0.7931,0.79326,67200000.0
2006-04-11 15:40:00,0.79335,0.79341,0.79304,0.79305,67200000.0
2006-04-11 15:45:00,0.79308,0.79315,0.79272,0.79272,72000000.0
2006-04-11 15:50:00,0.7927,0.79281,0.79222,0.79222,69800000.0
2006-04-11 15:55:00,0.79227,0.79284,0.79226,0.79284,70400000.0
2006-04-11 16:00:00,0.79288,0.79288,0.79138,0.79206,67600000.0
2006-04-11 16:05:00,0.79245,0.79256,0.79193,0.79234,72000000.0
2006-04-11 16:10:00,0.79228,0.79286,0.79212,0.79286,67600000.0
2006-04-11 16:15:00,0.79281,0.79285,0.79154,0.79252,62400000.0
2006-04-11 16:20:00,0.79251,0.79291,0.79251,0.79278,68800000.0
2006-04-11 16:25:00,0.79267,0.7932,0.79267,0.79279,58400000.0
2006-04-11 16:30:00,0.79286,0.79289,0.79257,0.79259,61800000.0
2006-04-11 16:35:00,0.79259,0.79273,0.79191,0.79228,72000000.0
2006-04-11 16:40:00,0.79227,0.79245,0.79198,0.79245,70600000.0
2006-04-11 16:45:00,0.79231,0.79234,0.79125,0.79147,76600000.0
2006-04-11 16:50:00,0.79152,0.79254,0.79152,0.7924,57000000.0
2006-04-11 16:55:00,0.79219,0.79302,0.79219,0.79302,65000000.0
2006-04-11 17:00:00,0.79311,0.79325,0.79229,0.79255,65200000.0
2006-04-11 17:05:00,0.7925,0.7925,0.79211,0.79248,61800000.0
2006-04-11 17:10:00,0.79251,0.79261,0.79213,0.79213,66000000.0
2006-04-11 17:15:00,0.79214,0.79238,0.79179,0.79216,67600000.0
2006-04-11 17:20:00,0.79227,0.79254,0.79193,0.79251,68200000.0
2006-04-11 17:25:00,0.79258,0.79264,0.79235,0.79235,59200000.0
2006-04-11 17:30:00,0.79234,0.79245,0.79215,0.79239,56000000.0
2006-04-11 17:35:00,0.79238,0.7929,0.79238,0.79284,64000000.0
2006-04-11 17:40:00,0.79275,0.79289,0.79254,0.79258,61800000.0
2006-04-11 17:45:00,0.79262,0.79302,0.79257,0.79262,69800000.0
2006-04-11 17:50:00,0.79264,0.79287,0.79259,0.79261,61800000.0
2006-04-11 17:55:00,0.79253,0.79275,0.79253,0.79275,38800000.0
2006-04-11 18:00:00,0.79271,0.79305,0.79249,0.79293,60800000.0
2006-04-11 18:05:00,0.79282,0.79294,0.79269,0.79294,55200000.0
2006-04-11 18:10:00,0.79292,0.79345,0.79284,0.79285,59200000.0
2006-04-11 18:15:00,0.79279,0.79287,0.79267,0.79281,64000000.0
2006-04-11 18:20:00,0.7928,0.79298,0.79256,0.79289,65600000.0
2006-04-11 18:25:00,0.79292,0.79301,0.79196,0.79293,36800000.0
2006-04-11 18:30:00,0.793,0.79301,0.79277,0.79284,56000000.0
2006-04-11 18:35:00,0.79272,0.79361,0.79271,0.79324,55400000.0
2006-04-11 18:40:00,0.79326,0.79358,0.79324,0.79345,54400000.0
2006-04-11 18:45:00,0.79345,0.79355,0.79344,0.79355,11200000.0
2006-04-11 18:50:00,0.79345,0.79349,0.79279,0.79298,65600000.0
2006-04-11 18:55:00,0.79302,0.79348,0.793,0.79346,64000000.0
2006-04-11 19:00:00,0.79339,0.79389,0.7933,0.7937,52200000.0
2006-04-11 19:05:00,0.79356,0.79362,0.79338,0.79361,69200000.0
2006-04-11 19:10:00,0.79352,0.79394,0.79352,0.79384,60800000.0
2006-04-11 19:15:00,0.79384,0.79396,0.79284,0.79368,58000000.0
2006-04-11 19:20:00,0.79362,0.79385,0.79357,0.79365,58000000.0
2006-04-11 19:25:00,0.7937,0.79414,0.79369,0.79395,56000000.0
2006-04-11 19:30:00,0.79411,0.79421,0.79405,0.79405,25600000.0
2006-04-11 19:35:00,0.79397,0.79401,0.79363,0.79369,47400000.0
2006-04-11 19:40:00,0.79362,0.79397,0.79362,0.79371,25600000.0
2006-04-11 19:45:00,0.79379,0.79379,0.79324,0.79348,70400000.0
2006-04-11 19:50:00,0.79343,0.79393,0.7933,0.79386,68200000.0
2006-04-11 19:55:00,0.79396,0.79406,0.79388,0.79394,45200000.0
2006-04-11 20:00:00,0.79388,0.79388,0.79333,0.79373,39400000.0
2006-04-11 20:05:00,0.7937,0.79377,0.79342,0.79365,56000000.0
2006-04-11 20:10:00,0.79357,0.7937,0.79344,0.79364,48000000.0
2006-04-11 20:15:00,0.79367,0.79384,0.79366,0.79384,27200000.0
2006-04-11 20:20:00,0.79373,0.79398,0.7937,0.79392,54400000.0
2006-04-11 20:25:00,0.79394,0.79394,0.79345,0.79372,62400000.0
2006-04-11 20:30:00,0.79381,0.79382,0.7934,0.79346,60800000.0
2006-04-11 20:35:00,0.79369,0.79373,0.79367,0.79367,9600000.0
2006-04-11 20:40:00,0.79371,0.79371,0.79329,0.79345,40000000.0
2006-04-11 20:45:00,0.79333,0.79336,0.79315,0.7932,68800000.0
2006-04-11 20:50:00,0.79318,0.79354,0.7931,0.79354,49600000.0
2006-04-11 20:55:00,0.79354,0.79361,0.7933,0.79357,52800000.0
2006-04-11 21:00:00,0.79367,0.79385,0.79364,0.7937,45200000.0
2006-04-11 21:05:00,0.79364,0.79372,0.79357,0.79359,52600000.0
2006-04-11 21:10:00,0.79367,0.79367,0.79356,0.79366,11200000.0
2006-04-11 21:15:00,0.79366,0.79369,0.79333,0.79348,41000000.0
2006-04-11 21:20:00,0.79339,0.79349,0.79329,0.7934,40800000.0
2006-04-11 21:25:00,0.79343,0.79343,0.79308,0.79343,16400000.0
2006-04-11 21:30:00,0.79342,0.79342,0.79312,0.7932,33600000.0
2006-04-11 21:35:00,0.79318,0.79318,0.79285,0.79302,35200000.0
2006-04-11 21:40:00,0.79311,0.79311,0.79289,0.79302,43200000.0
2006-04-11 21:45:00,0.793,0.793,0.79279,0.79281,56000000.0
2006-04-11 21:50:00,0.7927,0.7927,0.7923,0.79268,59200000.0
2006-04-11 21:55:00,0.79276,0.79282,0.79272,0.79276,12800000.0
2006-04-11 22:00:00,0.7928,0.7928,0.79258,0.79267,51200000.0
2006-04-11 22:05:00,0.79271,0.79271,0.7926,0.79266,40000000.0
2006-04-11 22:10:00,0.79257,0.79257,0.79245,0.79255,22800000.0
2006-04-11 22:15:00,0.79257,0.79263,0.79223,0.79224,59200000.0
2006-04-11 22:20:00,0.79228,0.79235,0.79228,0.79235,4800000.0
2006-04-11 22:25:00,0.7924,0.79263,0.7924,0.79251,35200000.0
2006-04-11 22:30:00,0.79255,0.79277,0.79227,0.79269,24000000.0
2006-04-11 22:35:00,0.79269,0.79297,0.79269,0.79288,44800000.0
2006-04-11 22:40:00,0.79292,0.79292,0.79281,0.79283,14400000.0
2006-04-11 22:50:00,0.79286,0.79326,0.79277,0.79326,50000000.0
2006-04-11 22:55:00,0.79324,0.79326,0.79313,0.79322,41000000.0
2006-04-11 23:30:00,0.79312,0.79331,0.79289,0.79289,66000000.0
2006-04-11 23:35:00,0.79293,0.79347,0.79293,0.79342,48000000.0
2006-04-11 23:40:00,0.79342,0.79381,0.79342,0.79381,22400000.0
2006-04-11 23:45:00,0.79368,0.79392,0.7936,0.79366,36200000.0
2006-04-11 23:50:00,0.79363,0.79377,0.79361,0.79364,43200000.0
2006-04-11 23:55:00,0.79371,0.79378,0.79353,0.79373,45200000.0
2006-04-12 00:00:00,0.79371,0.79382,0.79334,0.79366,61200000.0
2006-04-12 00:05:00,0.79345,0.79372,0.79338,0.79338,29200000.0
2006-04-12 00:10:00,0.79314,0.79333,0.79294,0.79317,42600000.0
2006-04-12 00:15:00,0.79332,0.79332,0.79283,0.79332,61200000.0
2006-04-12 00:20:00,0.79333,0.79348,0.79311,0.79332,52200000.0
2006-04-12 00:25:00,0.79332,0.79332,0.79326,0.79326,6400000.0
2006-04-12 00:30:00,0.79333,0.79339,0.79324,0.79331,35600000.0
2006-04-12 00:35:00,0.79328,0.79328,0.79312,0.7932,11200000.0
2006-04-12 00:40:00,0.79311,0.79384,0.79246,0.79326,35200000.0
2006-04-12 00:45:00,0.79327,0.79418,0.79304,0.79406,62800000.0
2006-04-12 00:50:00,0.79418,0.79488,0.79417,0.79471,61800000.0
2006-04-12 00:55:00,0.79461,0.79486,0.7942,0.7942,53800000.0
2006-04-12 01:00:00,0.79415,0.79434,0.79395,0.79419,55400000.0
2006-04-12 01:05:00,0.79421,0.79421,0.7938,0.7938,49600000.0
2006-04-12 01:10:00,0.79395,0.79398,0.79347,0.79349,51600000.0
2006-04-12 01:15:00,0.79352,0.79375,0.79337,0.79371,56400000.0
2006-04-12 01:20:00,0.79374,0.7938,0.79362,0.79373,48400000.0
2006-04-12 01:25:00,0.79375,0.79384,0.79366,0.79374,35200000.0
2006-04-12 01:30:00,0.79368,0.79392,0.79269,0.79347,52800000.0
2006-04-12 01:35:00,0.79348,0.7941,0.79302,0.79367,54200000.0
2006-04-12 01:40:00,0.79364,0.7937,0.79307,0.79332,64000000.0
2006-04-12 01:45:00,0.7935,0.79357,0.79333,0.79348,77600000.0
2006-04-12 01:50:00,0.79335,0.79387,0.79335,0.79358,67200000.0
2006-04-12 01:55:00,0.79336,0.79379,0.79331,0.79379,44800000.0
2006-04-12 02:00:00,0.79363,0.79393,0.79336,0.79393,52800000.0
2006-04-12 02:05:00,0.79394,0.79394,0.79363,0.79392,67600000.0
2006-04-12 02:10:00,0.79395,0.79451,0.79351,0.79431,60800000.0
2006-04-12 02:15:00,0.79421,0.79611,0.79416,0.79602,63800000.0
2006-04-12 02:20:00,0.79576,0.79576,0.79497,0.79548,65000000.0
2006-04-12 02:25:00,0.79556,0.79556,0.7951,0.79534,56000000.0
2006-04-12 02:30:00,0.79542,0.79581,0.79534,0.79581,48000000.0
2006-04-12 02:35:00,0.79578,0.79578,0.79445,0.79551,59200000.0
2006-04-12 02:40:00,0.79555,0.79555,0.79525,0.79528,60800000.0
2006-04-12 02:45:00,0.79521,0.79542,0.79515,0.79515,49000000.0
2006-04-12 02:50:00,0.79506,0.79532,0.79481,0.79516,62800000.0
2006-04-12 02:55:00,0.79538,0.79557,0.79533,0.79557,51000000.0
2006-04-12 03:00:00,0.79566,0.79598,0.79538,0.79581,57000000.0
2006-04-12 03:05:00,0.79584,0.79593,0.79549,0.7957,60200000.0
2006-04-12 03:10:00,0.79565,0.79618,0.79565,0.79612,59000000.0
2006-04-12 03:15:00,0.79635,0.79701,0.79635,0.79685,44800000.0
2006-04-12 03:20:00,0.79683,0.79691,0.79664,0.79675,55800000.0
2006-04-12 03:25:00,0.79667,0.79735,0.79667,0.79699,60800000.0
2006-04-12 03:30:00,0.797,0.79751,0.79686,0.79729,60800000.0
2006-04-12 03:35:00,0.79718,0.79754,0.79718,0.79721,48000000.0
2006-04-12 03:40:00,0.79712,0.79746,0.79712,0.79746,37800000.0
2006-04-12 03:45:00,0.79732,0.79732,0.79702,0.79721,46400000.0
2006-04-12 03:50:00,0.79709,0.79749,0.79669,0.79731,52800000.0
2006-04-12 03:55:00,0.79725,0.79726,0.79704,0.7972,40000000.0
2006-04-12 04:00:00,0.79718,0.7972,0.79708,0.79713,20000000.0
2006-04-12 04:05:00,0.79713,0.79747,0.79703,0.79738,30800000.0
2006-04-12 04:10:00,0.7975,0.79779,0.79744,0.79779,59200000.0
2006-04-12 04:15:00,0.79765,0.79765,0.79735,0.79759,50000000.0
2006-04-12 04:20:00,0.79756,0.79772,0.79731,0.79772,62400000.0
2006-04-12 04:25:00,0.79765,0.79765,0.79746,0.79746,38800000.0
2006-04-12 04:30:00,0.79755,0.79761,0.79724,0.79724,38400000.0
2006-04-12 04:35:00,0.79719,0.79719,0.79707,0.79708,12800000.0
2006-04-12 04:40:00,0.79693,0.79713,0.79678,0.7971,35200000.0
2006-04-12 04:45:00,0.79701,0.79711,0.79692,0.79704,66600000.0
2006-04-12 04:50:00,0.79703,0.79719,0.79689,0.79689,52800000.0
2006-04-12 04:55:00,0.79693,0.79733,0.79613,0.79733,46400000.0
2006-04-12 05:00:00,0.79733,0.79766,0.79733,0.79754,54800000.0
2006-04-12 05:05:00,0.79754,0.79775,0.79742,0.79775,68800000.0
2006-04-12 05:10:00,0.79764,0.79784,0.79756,0.79784,46400000.0
2006-04-12 05:15:00,0.79795,0.79816,0.79767,0.79816,56000000.0
2006-04-12 05:20:00,0.79821,0.79848,0.79796,0.79798,64000000.0
2006-04-12 05:25:00,0.7981,0.79868,0.79793,0.79828,91000000.0
2006-04-12 05:30:00,0.79828,0.79829,0.79777,0.79805,36800000.0
2006-04-12 05:35:00,0.79813,0.79819,0.79794,0.79795,30400000.0
2006-04-12 05:40:00,0.79796,0.79796,0.79707,0.79716,54400000.0
2006-04-12 05:45:00,0.79719,0.79727,0.79695,0.79713,43600000.0
2006-04-12 05:50:00,0.79725,0.7975,0.79725,0.7975,9600000.0
2006-04-12 05:55:00,0.79753,0.79767,0.79734,0.79746,50600000.0
2006-04-12 06:00:00,0.79751,0.79753,0.79726,0.79735,50600000.0
2006-04-12 06:05:00,0.79732,0.79732,0.79703,0.79707,16000000.0
2006-04-12 06:10:00,0.7971,0.79742,0.7971,0.79735,29800000.0
2006-04-12 06:15:00,0.79727,0.79741,0.79727,0.79739,17600000.0
2006-04-12 06:20:00,0.7975,0.7975,0.79703,0.7971,30400000.0
2006-04-12 06:25:00,0.79714,0.79714,0.79683,0.79689,42600000.0
2006-04-12 06:30:00,0.797,0.79722,0.79694,0.79716,46800000.0
2006-04-12 06:35:00,0.79722,0.79726,0.79687,0.79713,59200000.0
2006-04-12 06:40:00,0.79695,0.79695,0.79682,0.79695,43600000.0
2006-04-12 06:45:00,0.79692,0.79723,0.79685,0.79713,36800000.0
2006-04-12 06:50:00,0.79716,0.79721,0.79712,0.79714,35200000.0
2006-04-12 06:55:00,0.79724,0.79737,0.79723,0.79734,14400000.0
2006-04-12 07:00:00,0.79747,0.7977,0.79695,0.79756,59200000.0
2006-04-12 07:05:00,0.79744,0.79783,0.7974,0.79758,51200000.0
2006-04-12 07:10:00,0.7976,0.79776,0.79743,0.7977,49000000.0
2006-04-12 07:15:00,0.79765,0.79779,0.79756,0.79779,65400000.0
2006-04-12 07:20:00,0.79775,0.79821,0.79705,0.79821,51200000.0
2006-04-12 07:25:00,0.79823,0.79843,0.79787,0.79787,67000000.0
2006-04-12 07:30:00,0.79797,0.79848,0.79788,0.79837,56400000.0
2006-04-12 07:35:00,0.79848,0.79878,0.79829,0.79878,73600000.0
2006-04-12 07:40:00,0.79895,0.79917,0.79885,0.79888,74000000.0
2006-04-12 07:45:00,0.79895,0.79941,0.79895,0.7992,66600000.0
2006-04-12 07:50:00,0.7993,0.79935,0.79861,0.79888,69200000.0
2006-04-12 07:55:00,0.79885,0.79892,0.79827,0.79888,70400000.0
2006-04-12 08:00:00,0.79899,0.79916,0.79862,0.79877,60400000.0
2006-04-12 08:05:00,0.79843,0.79872,0.79808,0.79861,75200000.0
2006-04-12 08:10:00,0.79861,0.79878,0.79832,0.79848,94200000.0
2006-04-12 08:15:00,0.79827,0.79828,0.7978,0.798,83600000.0
2006-04-12 08:20:00,0.79801,0.79822,0.7976,0.79822,68800000.0
2006-04-12 08:25:00,0.79821,0.79836,0.79803,0.79832,76800000.0
2006-04-12 08:30:00,0.79845,0.79867,0.79821,0.79824,94400000.0
2006-04-12 08:35:00,0.79823,0.79843,0.79784,0.79804,111800000.0
2006-04-12 08:40:00,0.7981,0.79813,0.79726,0.79773,82600000.0
2006-04-12 08:45:00,0.7977,0.79814,0.79746,0.79814,105800000.0
2006-04-12 08:50:00,0.79808,0.79808,0.79777,0.79797,149800000.0
2006-04-12 08:55:00,0.79799,0.79802,0.79746,0.79767,117200000.0
2006-04-12 09:00:00,0.79763,0.79788,0.7976,0.79784,145000000.0
2006-04-12 09:05:00,0.79782,0.79818,0.79752,0.79752,145600000.0
2006-04-12 09:10:00,0.79751,0.79765,0.79664,0.79761,85800000.0
2006-04-12 09:15:00,0.79764,0.79773,0.79721,0.79744,178000000.0
2006-04-12 09:20:00,0.79745,0.79768,0.79737,0.7975,172000000.0
2006-04-12 09:25:00,0.79753,0.79761,0.79738,0.79742,208600000.0
2006-04-12 09:30:00,0.79726,0.79738,0.79671,0.79735,145600000.0
2006-04-12 09:35:00,0.79721,0.79727,0.79689,0.79727,232200000.0
2006-04-12 09:40:00,0.79719,0.79739,0.7971,0.79739,157600000.0
2006-04-12 09:45:00,0.79759,0.79784,0.79748,0.79748,130000000.0
2006-04-12 09:50:00,0.79758,0.79789,0.79749,0.79769,280200000.0
2006-04-12 09:55:00,0.79757,0.79757,0.79641,0.79735,194000000.0
2006-04-12 10:00:00,0.79719,0.79726,0.79718,0.79723,56400000.0
2006-04-12 10:05:00,0.7973,0.79767,0.79726,0.79747,207400000.0
2006-04-12 10:10:00,0.79734,0.79757,0.79648,0.79753,109600000.0
2006-04-12 10:15:00,0.79755,0.79815,0.79755,0.79815,226600000.0
2006-04-12 10:20:00,0.79826,0.79835,0.79768,0.79773,199800000.0
2006-04-12 10:25:00,0.79781,0.79874,0.79781,0.79828,368200000.0
2006-04-12 10:30:00,0.79839,0.79841,0.79805,0.79808,200800000.0
2006-04-12 10:35:00,0.79802,0.7981,0.79782,0.79807,102400000.0
2006-04-12 10:40:00,0.79807,0.79814,0.79763,0.79763,104200000.0
2006-04-12 10:45:00,0.7977,0.79804,0.79769,0.79789,145800000.0
2006-04-12 10:50:00,0.79787,0.79792,0.79721,0.79768,150400000.0
2006-04-12 10:55:00,0.79768,0.79805,0.79733,0.79733,196600000.0
2006-04-12 11:00:00,0.79723,0.79789,0.79723,0.79773,196200000.0
2006-04-12 11:05:00,0.79768,0.7978,0.79705,0.7971,160400000.0
2006-04-12 11:10:00,0.79691,0.79709,0.79645,0.79702,237600000.0
2006-04-12 11:15:00,0.79692,0.79731,0.79681,0.79704,62400000.0
2006-04-12 11:20:00,0.7972,0.7972,0.79695,0.79719,224600000.0
2006-04-12 11:25:00,0.79719,0.79735,0.79687,0.79725,170600000.0
2006-04-12 11:30:00,0.79727,0.79734,0.79693,0.79696,170400000.0
2006-04-12 11:35:00,0.79691,0.79699,0.79677,0.79695,206400000.0
2006-04-12 11:40:00,0.79686,0.79687,0.79669,0.79676,150800000.0
2006-04-12 11:45:00,0.79666,0.79666,0.7962,0.79631,171200000.0
2006-04-12 11:50:00,0.79641,0.79675,0.79641,0.79675,158400000.0
2006-04-12 11:55:00,0.79673,0.7968,0.79656,0.7966,175000000.0
2006-04-12 12:00:00,0.79667,0.79676,0.79642,0.79642,109600000.0
2006-04-12 12:05:00,0.79645,0.79663,0.79633,0.79636,70800000.0
2006-04-12 12:10:00,0.79629,0.79647,0.79608,0.79632,124800000.0
2006-04-12 12:15:00,0.79645,0.7967,0.79634,0.79655,171200000.0
2006-04-12 12:20:00,0.79638,0.7964,0.79622,0.79628,199000000.0
2006-04-12 12:25:00,0.79613,0.7962,0.79514,0.79516,179200000.0
2006-04-12 12:30:00,0.7961,0.79619,0.7952,0.7961,193400000.0
2006-04-12 12:35:00,0.79614,0.79633,0.7961,0.79633,165200000.0
2006-04-12 12:40:00,0.79636,0.79663,0.79636,0.79645,101200000.0
2006-04-12 12:45:00,0.79647,0.79653,0.79625,0.79638,206800000.0
2006-04-12 12:50:00,0.79647,0.79661,0.7958,0.79608,107600000.0
2006-04-12 12:55:00,0.79615,0.79628,0.79603,0.79613,86400000.0
2006-04-12 13:00:00,0.79615,0.79653,0.79593,0.79597,102200000.0
2006-04-12 13:05:00,0.79602,0.7963,0.79601,0.79613,132800000.0
2006-04-12 13:10:00,0.79605,0.79637,0.79578,0.79585,115000000.0
2006-04-12 13:15:00,0.7959,0.796,0.7958,0.79591,208000000.0
2006-04-12 13:20:00,0.79592,0.79592,0.79576,0.79586,39400000.0
2006-04-12 13:25:00,0.79585,0.79605,0.79585,0.79599,191200000.0
2006-04-12 13:30:00,0.796,0.796,0.79551,0.79567,107600000.0
2006-04-12 13:35:00,0.7956,0.79614,0.79558,0.79606,122400000.0
2006-04-12 13:40:00,0.79598,0.79607,0.79586,0.79589,146000000.0
2006-04-12 13:45:00,0.796,0.79635,0.796,0.79635,111400000.0
2006-04-12 13:50:00,0.79632,0.79645,0.79614,0.79636,77200000.0
2006-04-12 13:55:00,0.7963,0.79649,0.79617,0.79635,152200000.0
2006-04-12 14:00:00,0.7965,0.79691,0.79646,0.79691,120000000.0
2006-04-12 14:05:00,0.79695,0.79717,0.79682,0.79717,94400000.0
2006-04-12 14:10:00,0.7971,0.79727,0.79703,0.79713,121400000.0
2006-04-12 14:15:00,0.79709,0.79733,0.79671,0.7973,110800000.0
2006-04-12 14:20:00,0.79723,0.79734,0.79716,0.79718,125400000.0
2006-04-12 14:25:00,0.79707,0.79743,0.79682,0.7971,100000000.0
2006-04-12 14:30:00,0.79718,0.79845,0.79718,0.79834,65600000.0
2006-04-12 14:35:00,0.79883,0.79974,0.79856,0.79861,73600000.0
2006-04-12 14:40:00,0.79881,0.79912,0.79844,0.79884,61800000.0
2006-04-12 14:45:00,0.79881,0.79921,0.79837,0.79852,57600000.0
2006-04-12 14:50:00,0.79877,0.79918,0.79865,0.79875,67200000.0
2006-04-12 14:55:00,0.79895,0.79927,0.79845,0.79859,59200000.0
2006-04-12 15:00:00,0.79855,0.79928,0.79827,0.79874,67600000.0
2006-04-12 15:05:00,0.79888,0.79906,0.79829,0.79857,70400000.0
2006-04-12 15:10:00,0.79853,0.79923,0.79853,0.79899,51200000.0
2006-04-12 15:15:00,0.799,0.79908,0.79861,0.79861,64000000.0
2006-04-12 15:20:00,0.79869,0.79899,0.79832,0.79857,72000000.0
2006-04-12 15:25:00,0.79859,0.79869,0.7982,0.79826,65600000.0
2006-04-12 15:30:00,0.79821,0.79834,0.79799,0.7982,57000000.0
2006-04-12 15:35:00,0.79816,0.79838,0.79808,0.79808,67600000.0
2006-04-12 15:40:00,0.79816,0.7983,0.79783,0.79792,67200000.0
2006-04-12 15:45:00,0.79815,0.79822,0.79769,0.7978,72000000.0
2006-04-12 15:50:00,0.79781,0.79788,0.79762,0.79773,70400000.0
2006-04-12 15:55:00,0.79786,0.79842,0.79741,0.79821,70400000.0
2006-04-12 16:00:00,0.7978,0.79838,0.79728,0.79813,67200000.0
2006-04-12 16:05:00,0.79858,0.79907,0.79852,0.79876,70800000.0
2006-04-12 16:10:00,0.7987,0.79877,0.7978,0.7983,68400000.0
2006-04-12 16:15:00,0.79833,0.79857,0.79697,0.79838,62400000.0
2006-04-12 16:20:00,0.79843,0.79846,0.79751,0.7976,67600000.0
2006-04-12 16:25:00,0.79764,0.79794,0.79736,0.79794,57800000.0
2006-04-12 16:30:00,0.79784,0.79831,0.79784,0.7981,62800000.0
2006-04-12 16:35:00,0.7983,0.79833,0.79749,0.79788,72400000.0
2006-04-12 16:40:00,0.79816,0.79853,0.79752,0.79752,70400000.0
2006-04-12 16:45:00,0.79743,0.7977,0.79733,0.79762,59600000.0
2006-04-12 16:50:00,0.79759,0.79871,0.79751,0.79868,56400000.0
2006-04-12 16:55:00,0.79874,0.80017,0.79874,0.80017,54400000.0
2006-04-12 17:00:00,0.80022,0.80025,0.79964,0.79977,65600000.0
2006-04-12 17:05:00,0.79969,0.80002,0.79904,0.79917,62400000.0
2006-04-12 17:10:00,0.79916,0.79945,0.79914,0.79914,65600000.0
2006-04-12 17:15:00,0.79902,0.79947,0.79897,0.79909,66600000.0
2006-04-12 17:20:00,0.79902,0.79934,0.79877,0.79924,68800000.0
2006-04-12 17:25:00,0.79928,0.79994,0.79924,0.79933,59000000.0
2006-04-12 17:30:00,0.79938,0.7996,0.79878,0.79878,69200000.0
2006-04-12 17:35:00,0.79862,0.79881,0.79848,0.79881,64800000.0
2006-04-12 17:40:00,0.79895,0.79918,0.79856,0.79856,49600000.0
2006-04-12 17:45:00,0.79856,0.79865,0.79852,0.79862,57400000.0
2006-04-12 17:50:00,0.79862,0.79863,0.79779,0.79779,61800000.0
2006-04-12 17:55:00,0.79786,0.79842,0.79786,0.79842,60200000.0
2006-04-12 18:00:00,0.79817,0.79832,0.79787,0.79815,48400000.0
2006-04-12 18:05:00,0.79824,0.79835,0.7979,0.79809,67600000.0
2006-04-12 18:10:00,0.79789,0.7981,0.7978,0.79797,47400000.0
2006-04-12 18:15:00,0.79801,0.7981,0.79788,0.79799,47400000.0
2006-04-12 18:20:00,0.79795,0.79838,0.79795,0.79838,48000000.0
2006-04-12 18:25:00,0.79863,0.79924,0.79816,0.79871,58000000.0
2006-04-12 18:30:00,0.79871,0.79911,0.79863,0.79897,46400000.0
2006-04-12 18:35:00,0.79888,0.79933,0.79886,0.79933,48000000.0
2006-04-12 18:40:00,0.79935,0.79944,0.79914,0.79941,72000000.0
2006-04-12 18:45:00,0.79949,0.79991,0.79948,0.7995,52200000.0
2006-04-12 18:50:00,0.79942,0.79942,0.79825,0.79904,57600000.0
2006-04-12 18:55:00,0.79913,0.79923,0.799,0.79912,64400000.0
2006-04-12 19:00:00,0.79922,0.79933,0.79909,0.79932,65600000.0
2006-04-12 19:05:00,0.79925,0.79936,0.79895,0.79936,43200000.0
2006-04-12 19:10:00,0.79925,0.79983,0.79903,0.79972,60800000.0
2006-04-12 19:15:00,0.79997,0.80002,0.79899,0.79981,57600000.0
2006-04-12 19:20:00,0.79973,0.79992,0.79961,0.79966,46800000.0
2006-04-12 19:25:00,0.79968,0.79976,0.79941,0.79945,55800000.0
2006-04-12 19:30:00,0.79938,0.79964,0.79901,0.79957,62800000.0
2006-04-12 19:35:00,0.79956,0.79964,0.79919,0.79935,60800000.0
2006-04-12 19:40:00,0.79938,0.79938,0.7986,0.79869,59000000.0
2006-04-12 19:45:00,0.79865,0.79887,0.79835,0.79859,59600000.0
2006-04-12 19:50:00,0.79854,0.79897,0.79834,0.79892,68800000.0
2006-04-12 19:55:00,0.799,0.79909,0.79858,0.79887,67600000.0
2006-04-12 20:00:00,0.79878,0.7992,0.79861,0.7992,58600000.0
2006-04-12 20:05:00,0.79937,0.79937,0.79919,0.79922,34000000.0
2006-04-12 20:10:00,0.79911,0.79936,0.79911,0.7993,30400000.0
2006-04-12 20:15:00,0.79937,0.79947,0.7991,0.79916,40000000.0
2006-04-12 20:20:00,0.79907,0.79925,0.79906,0.79908,36000000.0
2006-04-12 20:25:00,0.79904,0.79911,0.79893,0.79903,37200000.0
2006-04-12 20:30:00,0.79898,0.79917,0.79883,0.79914,39400000.0
2006-04-12 20:35:00,0.79901,0.79912,0.79898,0.79904,19200000.0
2006-04-12 20:40:00,0.79905,0.79905,0.79886,0.79893,37800000.0
2006-04-12 20:45:00,0.79884,0.79899,0.7987,0.79873,41600000.0
2006-04-12 20:50:00,0.79876,0.79888,0.79868,0.79885,60200000.0
2006-04-12 20:55:00,0.79881,0.79901,0.79873,0.79896,52200000.0
2006-04-12 21:00:00,0.79899,0.7992,0.79893,0.79911,59200000.0
2006-04-12 21:05:00,0.79906,0.79919,0.79898,0.79898,40400000.0
2006-04-12 21:10:00,0.7991,0.79914,0.79843,0.799,63400000.0
2006-04-12 21:20:00,0.79899,0.79906,0.79894,0.79903,19200000.0
2006-04-12 21:25:00,0.79898,0.79904,0.79889,0.79899,37600000.0
2006-04-12 21:35:00,0.79897,0.79913,0.79896,0.79904,16000000.0
2006-04-12 21:40:00,0.79917,0.79925,0.79906,0.79913,43600000.0
2006-04-12 21:45:00,0.79905,0.79914,0.79892,0.79902,46400000.0
2006-04-12 21:50:00,0.7991,0.79913,0.7991,0.7991,8000000.0
2006-04-12 21:55:00,0.7991,0.79921,0.79903,0.79909,44800000.0
2006-04-12 22:00:00,0.79904,0.79908,0.7989,0.79895,39400000.0
2006-04-12 22:10:00,0.79892,0.79902,0.79888,0.79896,25600000.0
2006-04-12 22:15:00,0.79894,0.79894,0.7988,0.79894,25000000.0
2006-04-12 22:25:00,0.79891,0.79902,0.79886,0.79902,25600000.0
2006-04-12 22:30:00,0.79901,0.79901,0.79864,0.7989,43200000.0
2006-04-12 22:35:00,0.79888,0.79897,0.79885,0.79887,24000000.0
2006-04-12 22:40:00,0.7989,0.79894,0.79878,0.79878,35200000.0
2006-04-12 22:45:00,0.79887,0.79887,0.79887,0.79887,3200000.0
2006-04-12 22:50:00,0.79889,0.799,0.79879,0.799,24000000.0
2006-04-12 22:55:00,0.7989,0.79894,0.79886,0.79894,8000000.0
2006-04-12 23:30:00,0.79884,0.79906,0.79884,0.79906,14800000.0
2006-04-12 23:35:00,0.79926,0.80076,0.79926,0.80069,18000000.0
2006-04-12 23:40:00,0.80072,0.80072,0.80043,0.80062,25600000.0
2006-04-12 23:45:00,0.80071,0.80073,0.7997,0.80064,11200000.0
2006-04-12 23:50:00,0.80059,0.80075,0.80053,0.80061,33000000.0
2006-04-12 23:55:00,0.80075,0.80082,0.80067,0.80069,32000000.0
2006-04-13 00:00:00,0.80071,0.80134,0.80071,0.80134,50000000.0
2006-04-13 00:05:00,0.80119,0.8017,0.80059,0.80138,59200000.0
2006-04-13 00:10:00,0.8014,0.80147,0.80055,0.80066,43200000.0
2006-04-13 00:15:00,0.80082,0.80103,0.8007,0.80091,54400000.0
2006-04-13 00:20:00,0.80071,0.80106,0.80053,0.8009,65600000.0
2006-04-13 00:25:00,0.80104,0.80146,0.80102,0.80146,36800000.0
2006-04-13 00:30:00,0.80137,0.80142,0.8008,0.80129,43200000.0
2006-04-13 00:35:00,0.80114,0.80151,0.80087,0.80087,50000000.0
2006-04-13 00:40:00,0.80085,0.80085,0.7996,0.80068,54800000.0
2006-04-13 00:45:00,0.80117,0.8086,0.80117,0.80837,61800000.0
2006-04-13 00:50:00,0.80811,0.80814,0.80714,0.80728,62400000.0
2006-04-13 00:55:00,0.8072,0.80983,0.8072,0.80983,67200000.0
2006-04-13 01:00:00,0.80982,0.81012,0.80938,0.80938,64000000.0
2006-04-13 01:05:00,0.80923,0.81024,0.80923,0.80967,54400000.0
2006-04-13 01:10:00,0.80926,0.80926,0.80722,0.80722,52800000.0
2006-04-13 01:15:00,0.80727,0.80841,0.80727,0.80771,56400000.0
2006-04-13 01:20:00,0.80783,0.80819,0.8073,0.80735,65600000.0
2006-04-13 01:25:00,0.8073,0.80894,0.8073,0.80849,48000000.0
2006-04-13 01:30:00,0.80857,0.80892,0.80776,0.8089,52200000.0
2006-04-13 01:35:00,0.80908,0.80933,0.80799,0.80912,43000000.0
2006-04-13 01:40:00,0.80908,0.80951,0.80903,0.80945,63400000.0
2006-04-13 01:45:00,0.80961,0.80968,0.80909,0.80912,77200000.0
2006-04-13 01:50:00,0.80903,0.80907,0.80777,0.80787,59000000.0
2006-04-13 01:55:00,0.80786,0.80892,0.80779,0.80892,61800000.0
2006-04-13 02:00:00,0.80895,0.80919,0.8085,0.80898,62800000.0
2006-04-13 02:05:00,0.80888,0.80979,0.80861,0.80974,67600000.0
2006-04-13 02:10:00,0.80988,0.8101,0.80977,0.80989,47200000.0
2006-04-13 02:15:00,0.81013,0.81155,0.81013,0.81137,64400000.0
2006-04-13 02:20:00,0.81133,0.81158,0.81027,0.8104,67400000.0
2006-04-13 02:25:00,0.81052,0.81154,0.81042,0.81135,60800000.0
2006-04-13 02:30:00,0.81146,0.81146,0.81065,0.8111,48000000.0
2006-04-13 02:35:00,0.81122,0.81125,0.81085,0.81106,46400000.0
2006-04-13 02:40:00,0.81079,0.81098,0.81042,0.81054,56400000.0
2006-04-13 02:45:00,0.81067,0.8107,0.81017,0.81035,52200000.0
2006-04-13 02:50:00,0.81037,0.81037,0.8095,0.80982,52800000.0
2006-04-13 02:55:00,0.80984,0.81027,0.80981,0.8099,38800000.0
2006-04-13 03:00:00,0.80982,0.80994,0.80941,0.80982,59600000.0
2006-04-13 03:05:00,0.80977,0.81029,0.80972,0.80975,61200000.0
2006-04-13 03:10:00,0.80962,0.80962,0.80822,0.80834,60800000.0
2006-04-13 03:15:00,0.80852,0.80877,0.80848,0.80866,28800000.0
2006-04-13 03:20:00,0.80877,0.80911,0.80855,0.80855,56000000.0
2006-04-13 03:25:00,0.80856,0.80878,0.80848,0.8085,60200000.0
2006-04-13 03:30:00,0.80865,0.80929,0.80822,0.80905,60800000.0
2006-04-13 03:35:00,0.80892,0.80913,0.80812,0.80812,44600000.0
2006-04-13 03:40:00,0.8079,0.80826,0.80775,0.80797,65400000.0
2006-04-13 03:45:00,0.80795,0.80803,0.80744,0.80797,41600000.0
2006-04-13 03:50:00,0.8081,0.80814,0.80734,0.8081,64000000.0
2006-04-13 03:55:00,0.80823,0.80851,0.80819,0.80823,62400000.0
2006-04-13 04:00:00,0.80799,0.80837,0.80688,0.80831,49600000.0
2006-04-13 04:05:00,0.80836,0.80857,0.80757,0.8084,40400000.0
2006-04-13 04:10:00,0.80842,0.80854,0.8082,0.80848,33600000.0
2006-04-13 04:15:00,0.80847,0.80884,0.80847,0.80873,62400000.0
2006-04-13 04:20:00,0.8086,0.80869,0.80844,0.80854,62400000.0
2006-04-13 04:25:00,0.80848,0.80865,0.80826,0.80854,72400000.0
2006-04-13 04:30:00,0.80878,0.80972,0.80867,0.80972,40000000.0
2006-04-13 04:35:00,0.80967,0.81038,0.80966,0.81019,56800000.0
2006-04-13 04:40:00,0.81018,0.81018,0.80921,0.80933,40000000.0
2006-04-13 04:45:00,0.80926,0.80932,0.80883,0.80904,68000000.0
2006-04-13 04:50:00,0.80903,0.80917,0.80894,0.80894,64000000.0
2006-04-13 04:55:00,0.80919,0.80925,0.80894,0.80894,44200000.0
2006-04-13 05:00:00,0.80891,0.80901,0.80877,0.80877,66000000.0
2006-04-13 05:05:00,0.80887,0.80912,0.80871,0.80907,77200000.0
2006-04-13 05:10:00,0.80901,0.80915,0.80882,0.80905,52800000.0
2006-04-13 05:15:00,0.80919,0.80919,0.80871,0.80901,30400000.0
2006-04-13 05:20:00,0.80902,0.80908,0.80838,0.80859,32000000.0
2006-04-13 05:25:00,0.80859,0.80865,0.80816,0.80826,30400000.0
2006-04-13 05:30:00,0.8082,0.80823,0.80806,0.80806,37200000.0
2006-04-13 05:35:00,0.80831,0.80887,0.80829,0.80882,54400000.0
2006-04-13 05:40:00,0.80859,0.80886,0.80859,0.80886,19200000.0
2006-04-13 05:45:00,0.80887,0.80895,0.80865,0.80877,44800000.0
2006-04-13 05:50:00,0.80882,0.80899,0.8086,0.80861,50000000.0
2006-04-13 05:55:00,0.80861,0.80887,0.80861,0.80887,47400000.0
2006-04-13 06:00:00,0.80891,0.80891,0.80832,0.80832,51200000.0
2006-04-13 06:05:00,0.80833,0.80841,0.8081,0.80836,56400000.0
2006-04-13 06:10:00,0.80825,0.80855,0.8079,0.80853,64000000.0
2006-04-13 06:15:00,0.80853,0.80868,0.80838,0.80866,57000000.0
2006-04-13 06:20:00,0.80865,0.80876,0.80844,0.80869,27200000.0
2006-04-13 06:25:00,0.80869,0.80876,0.80848,0.80848,40800000.0
2006-04-13 06:30:00,0.80861,0.80866,0.80827,0.80837,35200000.0
2006-04-13 06:35:00,0.80842,0.80842,0.80792,0.80829,47400000.0
2006-04-13 06:40:00,0.80837,0.8085,0.80835,0.80846,28800000.0
2006-04-13 06:45:00,0.8084,0.80857,0.8084,0.80841,32000000.0
2006-04-13 06:50:00,0.80843,0.80867,0.80835,0.80867,45200000.0
2006-04-13 06:55:00,0.80868,0.80868,0.80845,0.80866,36800000.0
2006-04-13 07:00:00,0.80855,0.80887,0.80804,0.80881,46400000.0
2006-04-13 07:05:00,0.80882,0.80942,0.80881,0.80938,65400000.0
2006-04-13 07:10:00,0.80936,0.80947,0.80915,0.80915,64400000.0
2006-04-13 07:15:00,0.80906,0.80953,0.80906,0.80927,54400000.0
2006-04-13 07:20:00,0.80912,0.80931,0.80863,0.80898,53800000.0
2006-04-13 07:25:00,0.80894,0.80911,0.80883,0.80911,54400000.0
2006-04-13 07:30:00,0.80917,0.8092,0.80886,0.80886,56000000.0
2006-04-13 07:35:00,0.80887,0.80891,0.80807,0.8081,73600000.0
2006-04-13 07:40:00,0.80813,0.80813,0.80758,0.80776,51000000.0
2006-04-13 07:45:00,0.80788,0.80811,0.80767,0.80796,90000000.0
2006-04-13 07:50:00,0.80809,0.80832,0.80764,0.80768,69200000.0
2006-04-13 07:55:00,0.80767,0.80839,0.80754,0.8082,69600000.0
2006-04-13 08:00:00,0.80814,0.80818,0.80773,0.80787,59200000.0
2006-04-13 08:05:00,0.80779,0.80883,0.80766,0.80883,75200000.0
2006-04-13 08:10:00,0.80876,0.80946,0.80854,0.80946,94600000.0
2006-04-13 08:15:00,0.80935,0.80937,0.80856,0.80858,83200000.0
2006-04-13 08:20:00,0.80854,0.80864,0.80806,0.80838,94200000.0
2006-04-13 08:25:00,0.80842,0.80842,0.80771,0.80789,88000000.0
2006-04-13 08:30:00,0.80802,0.80802,0.80678,0.80678,94400000.0
2006-04-13 08:35:00,0.80665,0.80673,0.80551,0.80665,115000000.0
2006-04-13 08:40:00,0.80675,0.8069,0.80589,0.80609,83200000.0
2006-04-13 08:45:00,0.80616,0.80616,0.80562,0.80593,105000000.0
2006-04-13 08:50:00,0.80581,0.80652,0.80572,0.80642,159200000.0
2006-04-13 08:55:00,0.80639,0.8065,0.80586,0.80633,133800000.0
2006-04-13 09:00:00,0.80636,0.80636,0.80557,0.80572,145000000.0
2006-04-13 09:05:00,0.80575,0.80587,0.80529,0.80538,146400000.0
2006-04-13 09:10:00,0.80539,0.80637,0.80525,0.80617,94400000.0
2006-04-13 09:15:00,0.80615,0.80621,0.80571,0.80586,178000000.0
2006-04-13 09:20:00,0.80569,0.80602,0.8056,0.80602,172800000.0
2006-04-13 09:25:00,0.80591,0.80594,0.80559,0.80594,209200000.0
2006-04-13 09:30:00,0.80593,0.80614,0.8057,0.80614,145400000.0
2006-04-13 09:35:00,0.80612,0.8066,0.80585,0.8066,232200000.0
2006-04-13 09:40:00,0.80657,0.8067,0.80616,0.80668,156600000.0
2006-04-13 09:45:00,0.80653,0.8071,0.80638,0.80699,131000000.0
2006-04-13 09:50:00,0.80703,0.80703,0.80655,0.80701,280800000.0
2006-04-13 09:55:00,0.8072,0.80743,0.80612,0.80691,187000000.0
2006-04-13 10:00:00,0.80686,0.8083,0.80684,0.80802,267600000.0
2006-04-13 10:05:00,0.80788,0.80788,0.80694,0.80718,259400000.0
2006-04-13 10:10:00,0.80728,0.80735,0.8063,0.80728,212000000.0
2006-04-13 10:15:00,0.80718,0.80728,0.80667,0.80696,227000000.0
2006-04-13 10:20:00,0.80703,0.80703,0.80632,0.80643,201400000.0
2006-04-13 10:25:00,0.80642,0.80715,0.80631,0.80694,372600000.0
2006-04-13 10:30:00,0.80687,0.80687,0.80643,0.80673,157200000.0
2006-04-13 10:35:00,0.8067,0.8068,0.80655,0.80669,102400000.0
2006-04-13 10:40:00,0.80684,0.8071,0.80667,0.80667,89200000.0
2006-04-13 10:45:00,0.80664,0.80698,0.8066,0.80698,145200000.0
2006-04-13 10:50:00,0.80694,0.80699,0.80655,0.80678,150400000.0
2006-04-13 10:55:00,0.80675,0.80702,0.8065,0.80666,197800000.0
2006-04-13 11:00:00,0.80669,0.80724,0.80662,0.80724,196800000.0
2006-04-13 11:05:00,0.8073,0.80752,0.80729,0.80752,160000000.0
2006-04-13 11:10:00,0.80758,0.8077,0.80724,0.8077,236600000.0
2006-04-13 11:15:00,0.80764,0.80764,0.80728,0.80728,58600000.0
2006-04-13 11:20:00,0.80719,0.80719,0.8056,0.80574,224000000.0
2006-04-13 11:25:00,0.80579,0.80587,0.80567,0.80583,125200000.0
2006-04-13 11:30:00,0.80582,0.80582,0.80537,0.80549,110800000.0
2006-04-13 11:35:00,0.80533,0.80553,0.80519,0.80542,206800000.0
2006-04-13 11:40:00,0.80543,0.80558,0.80514,0.80514,170400000.0
2006-04-13 11:45:00,0.80515,0.80566,0.80513,0.80523,171000000.0
2006-04-13 11:50:00,0.80532,0.80532,0.8047,0.80506,168800000.0
2006-04-13 11:55:00,0.80526,0.80567,0.80502,0.80502,239400000.0
2006-04-13 12:00:00,0.80499,0.80516,0.80489,0.8051,110400000.0
2006-04-13 12:05:00,0.80528,0.80592,0.80528,0.80592,93200000.0
2006-04-13 12:10:00,0.80583,0.80583,0.80537,0.80549,107000000.0
2006-04-13 12:15:00,0.80547,0.8056,0.80527,0.8055,206800000.0
2006-04-13 12:20:00,0.80549,0.80549,0.80506,0.80513,198200000.0
2006-04-13 12:25:00,0.80525,0.80566,0.8044,0.8044,251400000.0
2006-04-13 12:30:00,0.80516,0.80518,0.80404,0.80488,193400000.0
2006-04-13 12:35:00,0.80502,0.80507,0.80476,0.80476,108400000.0
2006-04-13 12:40:00,0.80474,0.80526,0.80474,0.80526,100800000.0
2006-04-13 12:45:00,0.80533,0.80539,0.80487,0.80487,204600000.0
2006-04-13 12:50:00,0.80494,0.80521,0.80429,0.80521,69200000.0
2006-04-13 12:55:00,0.80512,0.80514,0.80475,0.80475,112000000.0
2006-04-13 13:00:00,0.80472,0.80504,0.8047,0.80484,102800000.0
2006-04-13 13:05:00,0.80482,0.80482,0.80334,0.80342,133600000.0
2006-04-13 13:10:00,0.80346,0.80346,0.80272,0.80319,115600000.0
2006-04-13 13:15:00,0.80335,0.8036,0.80315,0.80352,245800000.0
2006-04-13 13:20:00,0.80335,0.80367,0.80331,0.80346,157800000.0
2006-04-13 13:25:00,0.80351,0.80372,0.8033,0.80353,190400000.0
2006-04-13 13:30:00,0.80356,0.80359,0.80329,0.80359,106600000.0
2006-04-13 13:35:00,0.80378,0.80381,0.80288,0.8029,94800000.0
2006-04-13 13:40:00,0.80295,0.80304,0.80277,0.80298,128400000.0
2006-04-13 13:45:00,0.80302,0.80356,0.80264,0.80264,98400000.0
2006-04-13 13:50:00,0.80252,0.80252,0.80085,0.80097,101800000.0
2006-04-13 13:55:00,0.80105,0.80132,0.79799,0.79918,163200000.0
2006-04-13 14:00:00,0.79967,0.80065,0.79967,0.80065,120400000.0
2006-04-13 14:05:00,0.80058,0.80085,0.8001,0.80072,123200000.0
2006-04-13 14:10:00,0.80076,0.80076,0.80015,0.80033,121600000.0
2006-04-13 14:15:00,0.80058,0.80107,0.8005,0.80072,110800000.0
2006-04-13 14:20:00,0.80077,0.80154,0.80062,0.80122,125200000.0
2006-04-13 14:25:00,0.80135,0.80155,0.80095,0.80095,100800000.0
2006-04-13 14:30:00,0.80103,0.80152,0.80051,0.80068,65400000.0
2006-04-13 14:35:00,0.80078,0.8009,0.80011,0.80027,73000000.0
2006-04-13 14:40:00,0.80021,0.80035,0.79996,0.80008,61200000.0
2006-04-13 14:45:00,0.79996,0.80053,0.79992,0.80041,57600000.0
2006-04-13 14:50:00,0.80041,0.80053,0.80029,0.80046,66600000.0
2006-04-13 14:55:00,0.80072,0.80109,0.80041,0.80108,59000000.0
2006-04-13 15:00:00,0.80106,0.80111,0.79967,0.80093,67200000.0
2006-04-13 15:05:00,0.80108,0.80138,0.80044,0.80135,70400000.0
2006-04-13 15:10:00,0.80125,0.80195,0.80095,0.80195,59600000.0
2006-04-13 15:15:00,0.8019,0.8019,0.80127,0.80153,64400000.0
2006-04-13 15:20:00,0.80121,0.8017,0.80092,0.80158,71400000.0
2006-04-13 15:25:00,0.8014,0.80172,0.80125,0.80159,66200000.0
2006-04-13 15:30:00,0.80175,0.80216,0.80166,0.80181,62800000.0
2006-04-13 15:35:00,0.80197,0.80205,0.80168,0.80197,67200000.0
2006-04-13 15:40:00,0.80209,0.80223,0.80147,0.80162,67600000.0
2006-04-13 15:45:00,0.8017,0.802,0.80093,0.80184,72400000.0
2006-04-13 15:50:00,0.80192,0.80225,0.80183,0.80221,71200000.0
2006-04-13 15:55:00,0.80218,0.80254,0.80176,0.80254,70800000.0
2006-04-13 16:00:00,0.8025,0.80258,0.80119,0.80172,67200000.0
2006-04-13 16:05:00,0.80179,0.80346,0.80178,0.80346,72000000.0
2006-04-13 16:10:00,0.80348,0.80405,0.80332,0.80366,69200000.0
2006-04-13 16:15:00,0.80362,0.80444,0.80328,0.80443,62400000.0
2006-04-13 16:20:00,0.80442,0.80481,0.80426,0.80473,68600000.0
2006-04-13 16:25:00,0.80472,0.80496,0.80466,0.80485,58000000.0
2006-04-13 16:30:00,0.80496,0.80533,0.80484,0.80516,62400000.0
2006-04-13 16:35:00,0.80515,0.80525,0.80426,0.80513,72000000.0
2006-04-13 16:40:00,0.80518,0.80518,0.804,0.80419,70800000.0
2006-04-13 16:45:00,0.80415,0.80429,0.80401,0.80413,76800000.0
2006-04-13 16:50:00,0.80421,0.80435,0.8038,0.80407,56400000.0
2006-04-13 16:55:00,0.80389,0.80437,0.80381,0.80421,65600000.0
2006-04-13 17:00:00,0.80379,0.80408,0.8035,0.80402,63200000.0
2006-04-13 17:05:00,0.80403,0.8041,0.80318,0.80356,62400000.0
2006-04-13 17:10:00,0.80358,0.80369,0.80313,0.80357,65600000.0
2006-04-13 17:15:00,0.80351,0.80365,0.80329,0.80355,67200000.0
2006-04-13 17:20:00,0.80354,0.80414,0.80348,0.80395,67600000.0
2006-04-13 17:25:00,0.8039,0.8044,0.80383,0.80428,59200000.0
2006-04-13 17:30:00,0.80447,0.80475,0.80438,0.80467,68800000.0
2006-04-13 17:35:00,0.80459,0.80511,0.80458,0.80498,64000000.0
2006-04-13 17:40:00,0.80504,0.80549,0.80496,0.80543,62800000.0
2006-04-13 17:45:00,0.80529,0.80529,0.80478,0.80483,70600000.0
2006-04-13 17:50:00,0.80481,0.80496,0.80455,0.80486,62400000.0
2006-04-13 17:55:00,0.80491,0.80507,0.80482,0.80496,61000000.0
2006-04-13 18:00:00,0.80495,0.80521,0.80469,0.80478,60800000.0
2006-04-13 18:05:00,0.80481,0.80514,0.80479,0.80508,67200000.0
2006-04-13 18:10:00,0.80507,0.80513,0.8047,0.80472,59200000.0
2006-04-13 18:15:00,0.80487,0.80497,0.80471,0.80482,52200000.0
2006-04-13 18:20:00,0.80484,0.80512,0.80468,0.80491,65600000.0
2006-04-13 18:25:00,0.80486,0.80517,0.80389,0.8042,51600000.0
2006-04-13 18:30:00,0.80412,0.80452,0.80411,0.80438,57400000.0
2006-04-13 18:35:00,0.80432,0.8045,0.8043,0.80449,64000000.0
2006-04-13 18:40:00,0.80438,0.80438,0.80383,0.80383,56000000.0
2006-04-13 18:45:00,0.80384,0.80422,0.80381,0.80416,52800000.0
2006-04-13 18:50:00,0.8042,0.8042,0.80392,0.80393,65600000.0
2006-04-13 18:55:00,0.80395,0.80397,0.80348,0.80359,62800000.0
2006-04-13 19:00:00,0.80334,0.8039,0.80305,0.80382,65000000.0
2006-04-13 19:05:00,0.80398,0.80436,0.80398,0.80423,56000000.0
2006-04-13 19:10:00,0.80423,0.8044,0.80406,0.8043,33600000.0
2006-04-13 19:15:00,0.80429,0.80448,0.80342,0.80442,57600000.0
2006-04-13 19:20:00,0.80423,0.80454,0.80417,0.80429,44800000.0
2006-04-13 19:25:00,0.80441,0.8047,0.80361,0.80389,56000000.0
2006-04-13 19:30:00,0.80391,0.80393,0.80325,0.80381,46400000.0
2006-04-13 19:35:00,0.80375,0.80391,0.80371,0.80387,48800000.0
2006-04-13 19:40:00,0.8039,0.80426,0.80387,0.80412,36800000.0
2006-04-13 19:45:00,0.80405,0.80414,0.80342,0.80344,70800000.0
2006-04-13 19:50:00,0.80338,0.80381,0.80315,0.80349,68800000.0
2006-04-13 19:55:00,0.80315,0.80324,0.80259,0.80272,55800000.0
2006-04-13 20:00:00,0.80264,0.80264,0.80141,0.80169,69800000.0
2006-04-13 20:05:00,0.80139,0.80209,0.80139,0.80203,56400000.0
2006-04-13 20:10:00,0.80176,0.80193,0.80163,0.80178,51200000.0
2006-04-13 20:15:00,0.80169,0.80169,0.80148,0.80148,17600000.0
2006-04-13 20:20:00,0.80107,0.80112,0.80036,0.80057,65000000.0
2006-04-13 20:25:00,0.80059,0.80082,0.80049,0.80076,36200000.0
2006-04-13 20:30:00,0.80087,0.80087,0.80031,0.80031,40000000.0
2006-04-13 20:35:00,0.80056,0.80065,0.80042,0.80056,46400000.0
2006-04-13 20:40:00,0.80054,0.80069,0.80054,0.80064,35200000.0
2006-04-13 20:45:00,0.80051,0.80088,0.80051,0.80083,43200000.0
2006-04-13 20:50:00,0.80077,0.80088,0.8007,0.80075,38400000.0
2006-04-13 20:55:00,0.80061,0.80073,0.80038,0.80045,28800000.0
2006-04-13 21:00:00,0.80051,0.80059,0.80044,0.80046,38400000.0
2006-04-13 21:05:00,0.8004,0.80055,0.8004,0.80054,35200000.0
2006-04-13 21:10:00,0.80066,0.80067,0.79997,0.80053,25600000.0
2006-04-13 21:15:00,0.80067,0.80079,0.80067,0.80077,8000000.0
2006-04-13 21:20:00,0.80076,0.80086,0.80073,0.80078,28800000.0
2006-04-13 21:25:00,0.80075,0.8008,0.80023,0.80052,36800000.0
2006-04-13 21:30:00,0.80058,0.80062,0.80052,0.80062,16000000.0
2006-04-13 21:35:00,0.80067,0.80071,0.80042,0.80064,59200000.0
2006-04-13 21:40:00,0.8006,0.8006,0.80033,0.8006,54400000.0
2006-04-13 21:45:00,0.8006,0.80062,0.80047,0.80057,36800000.0
2006-04-13 21:55:00,0.80061,0.80067,0.80036,0.80045,49600000.0
2006-04-13 22:00:00,0.80053,0.80055,0.80037,0.80037,27200000.0
2006-04-13 22:05:00,0.80046,0.80055,0.80039,0.80055,35600000.0
2006-04-13 22:15:00,0.80047,0.80047,0.80012,0.80044,35000000.0
2006-04-13 22:20:00,0.80048,0.80048,0.8003,0.80035,27200000.0
2006-04-13 22:25:00,0.80035,0.80042,0.80021,0.80041,48000000.0
2006-04-13 22:30:00,0.80044,0.80049,0.80041,0.80046,18000000.0
2006-04-13 22:40:00,0.8005,0.80055,0.8005,0.80055,8000000.0
2006-04-13 22:45:00,0.80054,0.80072,0.80036,0.80072,30800000.0
2006-04-13 22:50:00,0.80074,0.80075,0.80061,0.80075,33600000.0
2006-04-13 22:55:00,0.80078,0.80091,0.80078,0.80083,32000000.0
2006-04-13 23:30:00,0.8009,0.80211,0.8009,0.80211,25600000.0
2006-04-13 23:35:00,0.8022,0.80228,0.80219,0.8022,19200000.0
2006-04-13 23:40:00,0.80231,0.80265,0.80231,0.80258,46800000.0
2006-04-13 23:45:00,0.80241,0.80263,0.80156,0.80257,48000000.0
2006-04-13 23:50:00,0.8026,0.80263,0.80251,0.80261,11200000.0
2006-04-13 23:55:00,0.80255,0.80279,0.80246,0.80279,45200000.0
2006-04-14 00:00:00,0.80283,0.80285,0.80227,0.80244,20800000.0
2006-04-14 00:05:00,0.80229,0.8025,0.80229,0.8025,8000000.0
2006-04-14 00:10:00,0.80247,0.8026,0.80219,0.80229,25600000.0
2006-04-14 00:15:00,0.80229,0.80229,0.8018,0.80195,46400000.0
2006-04-14 00:20:00,0.80224,0.80289,0.80221,0.80289,25600000.0
2006-04-14 00:25:00,0.80293,0.80314,0.80281,0.80314,32000000.0
2006-04-14 00:30:00,0.80303,0.80303,0.80278,0.80278,11200000.0
2006-04-14 00:35:00,0.80275,0.803,0.80253,0.80253,33600000.0
2006-04-14 00:40:00,0.80248,0.80255,0.80143,0.80254,38800000.0
2006-04-14 00:45:00,0.80255,0.80255,0.80242,0.80242,12800000.0
2006-04-14 00:50:00,0.80239,0.80256,0.80229,0.80246,24000000.0
2006-04-14 00:55:00,0.80256,0.80256,0.8024,0.80256,16000000.0
2006-04-14 01:00:00,0.80259,0.80263,0.80251,0.80263,12800000.0
2006-04-14 01:05:00,0.80263,0.80263,0.80252,0.80263,36800000.0
2006-04-14 01:10:00,0.80263,0.8028,0.80263,0.80275,22400000.0
2006-04-14 01:15:00,0.8028,0.80302,0.80221,0.80226,37200000.0
2006-04-14 01:20:00,0.80228,0.80249,0.80204,0.80244,66000000.0
2006-04-14 01:30:00,0.80245,0.80251,0.80138,0.80233,28800000.0
2006-04-14 01:35:00,0.80232,0.80293,0.80174,0.80268,22400000.0
2006-04-14 01:40:00,0.80216,0.80221,0.80187,0.80221,36200000.0
2006-04-14 01:45:00,0.80233,0.8024,0.80186,0.80187,59200000.0
2006-04-14 01:50:00,0.8019,0.80195,0.80163,0.80195,59200000.0
2006-04-14 01:55:00,0.80194,0.80226,0.80184,0.80225,49000000.0
2006-04-14 02:00:00,0.80223,0.80309,0.8022,0.80308,43200000.0
2006-04-14 02:05:00,0.803,0.80323,0.80273,0.80293,68000000.0
2006-04-14 02:10:00,0.80303,0.80308,0.80269,0.80278,67000000.0
2006-04-14 02:15:00,0.8027,0.80339,0.80266,0.80339,64000000.0
2006-04-14 02:20:00,0.80344,0.80344,0.80301,0.80301,41000000.0
2006-04-14 02:25:00,0.80306,0.80314,0.80291,0.80306,51600000.0
2006-04-14 02:30:00,0.80311,0.80312,0.80297,0.80302,24000000.0
2006-04-14 02:35:00,0.80297,0.80308,0.80247,0.80257,57000000.0
2006-04-14 02:40:00,0.80258,0.80285,0.80243,0.80285,46400000.0
2006-04-14 02:45:00,0.80281,0.80281,0.80239,0.80249,43600000.0
2006-04-14 02:50:00,0.80244,0.80244,0.8019,0.80214,48000000.0
2006-04-14 02:55:00,0.80206,0.80215,0.80185,0.80215,40000000.0
2006-04-14 03:00:00,0.80214,0.80214,0.80205,0.8021,11200000.0
2006-04-14 03:05:00,0.80205,0.80216,0.80195,0.80207,27200000.0
2006-04-14 03:10:00,0.80212,0.80229,0.80209,0.8021,49000000.0
2006-04-14 03:15:00,0.80204,0.80204,0.80181,0.80193,33600000.0
2006-04-14 03:20:00,0.80193,0.80202,0.80169,0.80198,56000000.0
2006-04-14 03:25:00,0.80195,0.80202,0.80185,0.80186,30400000.0
2006-04-14 03:30:00,0.8019,0.80191,0.80151,0.80154,44800000.0
2006-04-14 03:35:00,0.80137,0.80169,0.80135,0.80165,59600000.0
2006-04-14 03:40:00,0.80149,0.8018,0.80149,0.80169,28800000.0
2006-04-14 03:45:00,0.80176,0.80185,0.80168,0.80177,33600000.0
2006-04-14 03:50:00,0.80178,0.80189,0.8012,0.80189,40000000.0
2006-04-14 03:55:00,0.80182,0.80218,0.80177,0.80205,48000000.0
2006-04-14 04:00:00,0.80207,0.80215,0.80117,0.80205,29800000.0
2006-04-14 04:05:00,0.80211,0.80215,0.80197,0.80212,30400000.0
2006-04-14 04:10:00,0.80197,0.80213,0.80197,0.80213,11200000.0
2006-04-14 04:15:00,0.80214,0.80214,0.80203,0.80213,40000000.0
2006-04-14 04:20:00,0.80213,0.80214,0.80207,0.80214,12800000.0
2006-04-14 04:25:00,0.80206,0.8021,0.80201,0.80201,25600000.0
2006-04-14 04:30:00,0.80218,0.80227,0.80211,0.80226,17600000.0
2006-04-14 04:35:00,0.8022,0.80234,0.8022,0.80234,9600000.0
2006-04-14 04:40:00,0.80238,0.80251,0.80229,0.80244,11200000.0
2006-04-14 04:45:00,0.80239,0.80251,0.80216,0.80229,67200000.0
2006-04-14 04:50:00,0.80234,0.80241,0.8023,0.80237,27200000.0
2006-04-14 04:55:00,0.80244,0.80248,0.80236,0.80248,32000000.0
2006-04-14 05:00:00,0.80245,0.80246,0.80215,0.80235,48400000.0
2006-04-14 05:05:00,0.8024,0.80244,0.80227,0.80242,25600000.0
2006-04-14 05:10:00,0.80244,0.80247,0.80242,0.80247,8000000.0
2006-04-14 05:15:00,0.80243,0.80273,0.80226,0.80273,32400000.0
2006-04-14 05:20:00,0.80275,0.80275,0.80265,0.80272,30400000.0
2006-04-14 05:25:00,0.80254,0.8027,0.80254,0.80258,44800000.0
2006-04-14 05:30:00,0.80274,0.80288,0.80272,0.80272,38400000.0
2006-04-14 05:35:00,0.80272,0.8028,0.80266,0.80275,11200000.0
2006-04-14 05:40:00,0.80267,0.8028,0.80264,0.80273,24000000.0
2006-04-14 05:45:00,0.80271,0.80277,0.80266,0.80272,20800000.0
2006-04-14 05:50:00,0.80265,0.80272,0.80246,0.80253,22400000.0
2006-04-14 05:55:00,0.80257,0.80257,0.80238,0.80251,20800000.0
2006-04-14 06:05:00,0.80229,0.80239,0.80229,0.80239,8000000.0
2006-04-14 06:10:00,0.8024,0.80255,0.80238,0.80249,41600000.0
2006-04-14 06:20:00,0.80246,0.80246,0.80227,0.80227,24000000.0
2006-04-14 06:25:00,0.80231,0.80239,0.8021,0.80223,51200000.0
2006-04-14 06:30:00,0.80239,0.80239,0.80223,0.8023,19200000.0
2006-04-14 06:35:00,0.80237,0.80239,0.80204,0.80205,33600000.0
2006-04-14 06:40:00,0.80188,0.80199,0.80157,0.80166,72000000.0
2006-04-14 06:45:00,0.80166,0.80193,0.80159,0.80193,36800000.0
2006-04-14 06:50:00,0.80205,0.80214,0.80163,0.80168,44800000.0
2006-04-14 06:55:00,0.80187,0.80191,0.80151,0.80151,22400000.0
2006-04-14 07:00:00,0.80154,0.80239,0.80138,0.80239,40000000.0
2006-04-14 07:05:00,0.80232,0.80245,0.80224,0.80231,47400000.0
2006-04-14 07:10:00,0.80227,0.80235,0.8022,0.80228,35600000.0
2006-04-14 07:15:00,0.80213,0.80226,0.80213,0.80222,24000000.0
2006-04-14 07:20:00,0.80219,0.80228,0.80127,0.80227,23400000.0
2006-04-14 07:25:00,0.80216,0.80224,0.80196,0.80224,20800000.0
2006-04-14 07:30:00,0.80228,0.80228,0.80217,0.80226,24000000.0
2006-04-14 07:35:00,0.80228,0.80228,0.8021,0.80215,46400000.0
2006-04-14 07:40:00,0.80211,0.80211,0.80204,0.80204,20800000.0
2006-04-14 07:45:00,0.80206,0.80206,0.80193,0.80193,28800000.0
2006-04-14 07:50:00,0.80195,0.80197,0.80173,0.80195,28800000.0
2006-04-14 07:55:00,0.80186,0.80186,0.80104,0.80136,40000000.0
2006-04-14 08:00:00,0.80135,0.80135,0.80098,0.80113,36800000.0
2006-04-14 08:05:00,0.80111,0.80134,0.80107,0.80134,50400000.0
2006-04-14 08:10:00,0.80155,0.80166,0.80138,0.80166,69200000.0
2006-04-14 08:15:00,0.80163,0.80163,0.80115,0.80123,83600000.0
2006-04-14 08:20:00,0.80121,0.80125,0.80115,0.80125,16000000.0
2006-04-14 08:30:00,0.80107,0.80131,0.80107,0.80131,22400000.0
2006-04-14 08:35:00,0.8013,0.80131,0.80097,0.80097,88400000.0
2006-04-14 08:40:00,0.80103,0.80123,0.80093,0.80114,58000000.0
2006-04-14 08:45:00,0.80108,0.80146,0.80098,0.80146,81000000.0
2006-04-14 08:50:00,0.80155,0.80155,0.8006,0.80116,141200000.0
2006-04-14 08:55:00,0.80115,0.8014,0.80115,0.8014,64000000.0
2006-04-14 09:00:00,0.80146,0.80152,0.8012,0.8012,115200000.0
2006-04-14 09:05:00,0.80108,0.80116,0.80098,0.80102,81600000.0
2006-04-14 09:10:00,0.8008,0.80098,0.79981,0.80076,86400000.0
2006-04-14 09:15:00,0.80081,0.80101,0.80041,0.80047,175800000.0
2006-04-14 09:20:00,0.80049,0.80088,0.80041,0.80088,178200000.0
2006-04-14 09:25:00,0.8008,0.80111,0.80068,0.80111,196400000.0
2006-04-14 09:30:00,0.80113,0.80118,0.80097,0.80111,62800000.0
2006-04-14 09:35:00,0.80103,0.80121,0.80098,0.80121,123200000.0
2006-04-14 09:40:00,0.80125,0.8013,0.80021,0.80022,140800000.0
2006-04-14 09:45:00,0.80026,0.80065,0.80026,0.80058,78600000.0
2006-04-14 09:50:00,0.80057,0.80057,0.79999,0.80015,192600000.0
2006-04-14 09:55:00,0.80007,0.80007,0.79947,0.7995,107200000.0
2006-04-14 10:00:00,0.79939,0.80016,0.79939,0.8001,267600000.0
2006-04-14 10:05:00,0.8002,0.80026,0.80014,0.80019,249200000.0
2006-04-14 10:10:00,0.80021,0.80051,0.79921,0.80051,212200000.0
2006-04-14 10:15:00,0.80045,0.80045,0.8002,0.80045,99200000.0
2006-04-14 10:20:00,0.80046,0.80052,0.80028,0.80046,199800000.0
2006-04-14 10:25:00,0.80043,0.80049,0.80031,0.80049,162400000.0
2006-04-14 10:30:00,0.8006,0.80075,0.8006,0.80075,124800000.0
2006-04-14 10:35:00,0.80073,0.80073,0.80036,0.80053,74000000.0
2006-04-14 10:40:00,0.80039,0.8005,0.80028,0.80034,72400000.0
2006-04-14 10:45:00,0.80036,0.80045,0.8003,0.80045,97800000.0
2006-04-14 10:50:00,0.80044,0.8005,0.80026,0.8005,17600000.0
2006-04-14 10:55:00,0.80047,0.80075,0.80047,0.80075,88000000.0
2006-04-14 11:00:00,0.80075,0.80075,0.80059,0.80059,69200000.0
2006-04-14 11:05:00,0.80062,0.80076,0.80062,0.80076,20800000.0
2006-04-14 11:10:00,0.80083,0.80119,0.80075,0.80111,164800000.0
2006-04-14 11:15:00,0.80107,0.80115,0.80094,0.80102,33600000.0
2006-04-14 11:20:00,0.80121,0.80142,0.80121,0.80142,91200000.0
2006-04-14 11:25:00,0.80141,0.80141,0.80109,0.80111,92800000.0
2006-04-14 11:30:00,0.80112,0.8012,0.80109,0.80117,124800000.0
2006-04-14 11:35:00,0.80131,0.80149,0.80131,0.80146,159200000.0
2006-04-14 11:40:00,0.80173,0.80238,0.80173,0.80234,150400000.0
2006-04-14 11:45:00,0.8024,0.8024,0.80228,0.80228,94400000.0
2006-04-14 11:50:00,0.80226,0.80226,0.80214,0.80216,46400000.0
2006-04-14 11:55:00,0.80215,0.80216,0.80209,0.8021,154000000.0
2006-04-14 12:00:00,0.80204,0.80208,0.80204,0.80208,33600000.0
2006-04-14 12:05:00,0.80208,0.80208,0.802,0.802,28800000.0
2006-04-14 12:10:00,0.80202,0.80202,0.80181,0.80181,57000000.0
2006-04-14 12:15:00,0.80158,0.80164,0.80132,0.80145,169200000.0
2006-04-14 12:20:00,0.80142,0.80142,0.80136,0.80139,63400000.0
2006-04-14 12:25:00,0.80135,0.80146,0.80127,0.80139,171600000.0
2006-04-14 12:30:00,0.80141,0.80141,0.80133,0.80141,102800000.0
2006-04-14 12:35:00,0.80136,0.80151,0.80134,0.80141,108600000.0
2006-04-14 12:40:00,0.80141,0.80161,0.80141,0.80151,44000000.0
2006-04-14 12:45:00,0.80145,0.80183,0.80135,0.80165,132800000.0
2006-04-14 12:50:00,0.80176,0.80182,0.8011,0.80182,16000000.0
2006-04-14 12:55:00,0.80202,0.80207,0.80197,0.80203,17600000.0
2006-04-14 13:05:00,0.80201,0.80201,0.80195,0.80195,38400000.0
2006-04-14 13:10:00,0.80181,0.80186,0.80177,0.80186,32000000.0
2006-04-14 13:15:00,0.80182,0.80186,0.80177,0.80186,67600000.0
2006-04-14 13:20:00,0.80185,0.80204,0.8018,0.80204,117600000.0
2006-04-14 13:25:00,0.80203,0.80212,0.80192,0.80192,100800000.0
2006-04-14 13:30:00,0.80206,0.80227,0.80178,0.80219,65600000.0
2006-04-14 13:35:00,0.80225,0.80257,0.80222,0.80247,62400000.0
2006-04-14 13:40:00,0.80257,0.80289,0.80221,0.80221,77200000.0
2006-04-14 13:45:00,0.8022,0.80232,0.80214,0.80227,70400000.0
2006-04-14 13:50:00,0.80231,0.80231,0.8021,0.8021,65400000.0
2006-04-14 13:55:00,0.8023,0.80233,0.80212,0.80212,54400000.0
2006-04-14 14:00:00,0.80204,0.80213,0.80197,0.80213,68800000.0
2006-04-14 14:05:00,0.80204,0.8021,0.80192,0.80207,70800000.0
2006-04-14 14:10:00,0.80219,0.80228,0.80215,0.80219,59200000.0
2006-04-14 14:15:00,0.80227,0.80227,0.80211,0.80222,47400000.0
2006-04-14 14:20:00,0.80222,0.80228,0.80213,0.80227,48000000.0
2006-04-14 14:25:00,0.8023,0.80232,0.80227,0.80229,14400000.0
2006-04-14 14:30:00,0.80222,0.80225,0.80211,0.80211,11200000.0
2006-04-14 14:40:00,0.80211,0.80215,0.80208,0.80212,12800000.0
2006-04-14 14:45:00,0.80203,0.80218,0.80196,0.80205,57600000.0
2006-04-14 14:50:00,0.80203,0.80213,0.80203,0.80207,11200000.0
2006-04-14 14:55:00,0.8021,0.80234,0.80201,0.80231,19200000.0
2006-04-14 15:00:00,0.8023,0.80285,0.80172,0.8027,37800000.0
2006-04-14 15:05:00,0.80261,0.80286,0.80214,0.80283,52800000.0
2006-04-14 15:10:00,0.80275,0.80275,0.80264,0.80264,8000000.0
2006-04-14 15:15:00,0.8025,0.80263,0.80236,0.80251,36800000.0
2006-04-14 15:20:00,0.80255,0.80264,0.80242,0.80244,30400000.0
2006-04-14 15:25:00,0.8025,0.80278,0.80247,0.80266,48400000.0
2006-04-14 15:30:00,0.80276,0.80297,0.80264,0.8029,48000000.0
2006-04-14 15:35:00,0.80297,0.80301,0.80284,0.803,43600000.0
2006-04-14 15:40:00,0.80289,0.80289,0.8026,0.80261,37800000.0
2006-04-14 15:45:00,0.80269,0.80269,0.80236,0.8024,22400000.0
2006-04-14 15:50:00,0.8027,0.80287,0.8027,0.80275,41600000.0
2006-04-14 15:55:00,0.8028,0.80285,0.80275,0.80285,17600000.0
2006-04-14 16:00:00,0.80283,0.80283,0.80245,0.80245,43200000.0
2006-04-14 16:05:00,0.80263,0.80277,0.80256,0.80274,56000000.0
2006-04-14 16:10:00,0.80273,0.80286,0.80265,0.80276,28200000.0
2006-04-14 16:15:00,0.80277,0.80277,0.80264,0.8027,12800000.0
2006-04-14 16:20:00,0.80277,0.80277,0.80269,0.8027,11200000.0
2006-04-14 16:25:00,0.80281,0.80286,0.8027,0.80277,28800000.0
2006-04-14 16:30:00,0.80273,0.80279,0.80264,0.80276,38400000.0
2006-04-14 16:35:00,0.80279,0.80291,0.80279,0.80283,28800000.0
2006-04-14 16:40:00,0.80289,0.80289,0.8026,0.80282,27200000.0
2006-04-14 16:45:00,0.80282,0.80308,0.80278,0.80298,41600000.0
2006-04-14 16:50:00,0.80295,0.80318,0.80282,0.80318,35200000.0
2006-04-14 16:55:00,0.80315,0.80335,0.80315,0.80325,43600000.0
2006-04-14 17:00:00,0.80325,0.80332,0.80321,0.80323,25600000.0
2006-04-14 17:05:00,0.80317,0.80337,0.80299,0.80337,36800000.0
2006-04-14 17:10:00,0.80336,0.80345,0.80333,0.80333,12800000.0
2006-04-14 17:15:00,0.80347,0.80348,0.80319,0.80324,52800000.0
2006-04-14 17:20:00,0.80331,0.80334,0.80321,0.80331,17600000.0
2006-04-14 17:25:00,0.80339,0.80359,0.80319,0.80321,35200000.0
2006-04-14 17:30:00,0.80315,0.80326,0.80311,0.80319,14400000.0
2006-04-14 17:35:00,0.80294,0.80308,0.8027,0.80302,46400000.0
2006-04-14 17:40:00,0.803,0.803,0.80217,0.80256,41600000.0
2006-04-14 17:45:00,0.8025,0.80262,0.80248,0.80256,26000000.0
2006-04-14 17:55:00,0.80238,0.80255,0.80118,0.80118,27200000.0
2006-04-14 18:00:00,0.80085,0.80125,0.8006,0.80117,60200000.0
2006-04-14 18:05:00,0.80109,0.80112,0.80095,0.80095,11600000.0
2006-04-14 18:10:00,0.8009,0.80116,0.80084,0.80084,24000000.0
2006-04-14 18:15:00,0.80102,0.80159,0.80102,0.80159,52800000.0
2006-04-14 18:20:00,0.80165,0.80165,0.80152,0.80156,24000000.0
2006-04-14 18:25:00,0.80151,0.80159,0.80046,0.80126,21800000.0
2006-04-14 18:30:00,0.80157,0.80161,0.80145,0.80152,24000000.0
2006-04-14 18:35:00,0.80132,0.80141,0.80124,0.8013,19200000.0
2006-04-14 18:40:00,0.80139,0.80189,0.80139,0.80169,43200000.0
2006-04-14 18:45:00,0.80158,0.80161,0.80145,0.80161,11200000.0
2006-04-14 18:50:00,0.80167,0.80167,0.80122,0.80122,65600000.0
2006-04-14 18:55:00,0.80128,0.80154,0.80123,0.80152,22400000.0
2006-04-14 19:00:00,0.80168,0.80185,0.80155,0.80169,51200000.0
2006-04-14 19:05:00,0.80169,0.80172,0.80116,0.80116,25600000.0
2006-04-14 19:10:00,0.80117,0.80186,0.8011,0.80183,45800000.0
2006-04-14 19:15:00,0.80183,0.80199,0.80181,0.80181,21800000.0
2006-04-14 19:20:00,0.80188,0.8022,0.80188,0.80211,24000000.0
2006-04-14 19:25:00,0.80217,0.80217,0.80122,0.80124,19200000.0
2006-04-14 19:30:00,0.80119,0.80164,0.80098,0.80152,51200000.0
2006-04-14 19:35:00,0.80162,0.80201,0.80162,0.80201,11200000.0
2006-04-14 19:45:00,0.80211,0.80215,0.80206,0.80215,11200000.0
2006-04-14 19:50:00,0.80211,0.80226,0.80195,0.80213,35200000.0
2006-04-14 19:55:00,0.80212,0.80212,0.80163,0.80164,22400000.0
2006-04-14 20:00:00,0.80162,0.8017,0.80135,0.8017,52800000.0
2006-04-14 20:05:00,0.80163,0.8017,0.80153,0.80154,21800000.0
2006-04-14 20:10:00,0.80146,0.80159,0.80142,0.80155,35600000.0
2006-04-14 20:20:00,0.80156,0.80167,0.80156,0.80158,24000000.0
2006-04-14 20:35:00,0.80166,0.80176,0.80166,0.80174,6400000.0
2006-04-14 20:45:00,0.80172,0.80172,0.80164,0.80167,13800000.0
2006-04-14 20:50:00,0.80165,0.80171,0.80157,0.80169,48400000.0
2006-04-14 20:55:00,0.80174,0.80174,0.80165,0.80165,8000000.0
2006-04-14 21:00:00,0.80177,0.80181,0.80177,0.80181,12800000.0
2006-04-14 21:05:00,0.80179,0.80198,0.80179,0.80193,24400000.0
2006-04-14 21:15:00,0.80192,0.80192,0.8016,0.8018,11200000.0
2006-04-14 21:20:00,0.80183,0.80187,0.8017,0.80185,14400000.0
2006-04-14 21:25:00,0.80185,0.80192,0.80155,0.80192,11200000.0
2006-04-14 21:45:00,0.80192,0.80192,0.80184,0.80184,12200000.0
2006-04-14 21:50:00,0.80186,0.80187,0.80177,0.80187,27200000.0
2006-04-14 22:00:00,0.8018,0.80183,0.80171,0.80182,12800000.0
2006-04-14 22:05:00,0.8018,0.80181,0.80171,0.80181,20800000.0
2006-04-14 22:10:00,0.80187,0.80187,0.8018,0.80181,12800000.0
2006-04-14 22:20:00,0.80179,0.80179,0.80157,0.80157,8400000.0
2006-04-14 22:25:00,0.80163,0.80171,0.8016,0.80169,24000000.0
2006-04-14 22:30:00,0.80171,0.80175,0.80142,0.80166,24400000.0
2006-04-14 22:35:00,0.80172,0.80179,0.8016,0.80179,37200000.0
2006-04-14 22:40:00,0.80181,0.80181,0.80177,0.80177,11200000.0
2006-04-14 22:45:00,0.80173,0.80194,0.80137,0.80194,14400000.0
2006-04-14 22:50:00,0.80199,0.80199,0.80182,0.80188,16000000.0
2006-04-14 22:55:00,0.80188,0.80192,0.80164,0.80166,38800000.0
2006-04-16 23:50:00,0.80151,0.80151,0.80043,0.80043,11200000.0
2006-04-16 23:55:00,0.80031,0.8005,0.80027,0.80029,20800000.0
2006-04-17 00:00:00,0.8003,0.80044,0.80003,0.80003,38400000.0
2006-04-17 00:05:00,0.7998,0.80017,0.7998,0.80017,25600000.0
2006-04-17 00:10:00,0.80031,0.80039,0.79993,0.79995,34600000.0
2006-04-17 00:15:00,0.79998,0.79998,0.79914,0.79932,62800000.0
2006-04-17 00:20:00,0.79933,0.80012,0.79924,0.79988,57600000.0
2006-04-17 00:25:00,0.79973,0.80024,0.79973,0.80023,24000000.0
2006-04-17 00:35:00,0.80032,0.80054,0.8003,0.80037,19200000.0
2006-04-17 00:45:00,0.80027,0.80034,0.80023,0.80024,24000000.0
2006-04-17 00:55:00,0.80014,0.80025,0.80005,0.80005,24000000.0
2006-04-17 01:00:00,0.80009,0.80017,0.79996,0.80006,21200000.0
2006-04-17 01:05:00,0.80011,0.80017,0.79995,0.80002,37800000.0
2006-04-17 01:10:00,0.8001,0.8002,0.80003,0.80016,32000000.0
2006-04-17 01:15:00,0.80018,0.80019,0.80004,0.80014,23400000.0
2006-04-17 01:20:00,0.80016,0.80027,0.80011,0.8002,41600000.0
2006-04-17 01:25:00,0.80019,0.8002,0.80012,0.80015,22400000.0
2006-04-17 01:35:00,0.80017,0.80057,0.80017,0.80057,32000000.0
2006-04-17 01:40:00,0.80054,0.8006,0.80011,0.80017,44800000.0
2006-04-17 01:45:00,0.80019,0.80058,0.80019,0.80058,17600000.0
2006-04-17 01:50:00,0.80063,0.80064,0.80042,0.80053,35600000.0
2006-04-17 01:55:00,0.80048,0.80067,0.80038,0.80056,49600000.0
2006-04-17 02:00:00,0.80055,0.80077,0.80045,0.80054,40000000.0
2006-04-17 02:05:00,0.80047,0.80047,0.79947,0.79955,67600000.0
2006-04-17 02:10:00,0.79943,0.79962,0.79928,0.79934,35200000.0
2006-04-17 02:15:00,0.79911,0.79935,0.79899,0.79913,69800000.0
2006-04-17 02:20:00,0.79919,0.7993,0.79869,0.79876,67600000.0
2006-04-17 02:25:00,0.79868,0.7992,0.79845,0.79845,55400000.0
2006-04-17 02:30:00,0.79844,0.79928,0.79844,0.79918,59600000.0
2006-04-17 02:35:00,0.79913,0.79966,0.79904,0.79959,51000000.0
2006-04-17 02:40:00,0.79965,0.79977,0.79945,0.79953,51600000.0
2006-04-17 02:45:00,0.7996,0.80016,0.7996,0.79997,41600000.0
2006-04-17 02:50:00,0.79994,0.80044,0.79986,0.80003,66000000.0
2006-04-17 02:55:00,0.80008,0.80016,0.79994,0.80015,62800000.0
2006-04-17 03:00:00,0.80024,0.80066,0.80024,0.80049,47400000.0
2006-04-17 03:05:00,0.80043,0.80142,0.80032,0.80136,60000000.0
2006-04-17 03:10:00,0.80117,0.80117,0.80068,0.80101,54400000.0
2006-04-17 03:15:00,0.8011,0.8012,0.80061,0.80061,62400000.0
2006-04-17 03:20:00,0.80058,0.80089,0.80038,0.80081,56000000.0
2006-04-17 03:25:00,0.80089,0.80096,0.80034,0.80037,60800000.0
2006-04-17 03:30:00,0.80042,0.80062,0.80027,0.8006,62200000.0
2006-04-17 03:35:00,0.80044,0.80119,0.80042,0.80119,59600000.0
2006-04-17 03:40:00,0.80118,0.80139,0.80092,0.80119,58000000.0
2006-04-17 03:45:00,0.80127,0.80131,0.80112,0.8012,56400000.0
2006-04-17 03:50:00,0.80115,0.80147,0.80055,0.80124,63400000.0
2006-04-17 03:55:00,0.80108,0.80108,0.80061,0.80068,56400000.0
2006-04-17 04:00:00,0.80073,0.80137,0.80004,0.80135,41600000.0
2006-04-17 04:05:00,0.80138,0.8015,0.80124,0.8015,35200000.0
2006-04-17 04:10:00,0.80154,0.8016,0.80107,0.80113,36800000.0
2006-04-17 04:15:00,0.80113,0.80133,0.80084,0.80123,62200000.0
2006-04-17 04:20:00,0.80102,0.80102,0.80055,0.80055,50600000.0
2006-04-17 04:25:00,0.80023,0.80089,0.80023,0.80082,45800000.0
2006-04-17 04:30:00,0.80082,0.80103,0.80054,0.80103,43200000.0
2006-04-17 04:35:00,0.80104,0.80108,0.80089,0.80089,33600000.0
2006-04-17 04:40:00,0.80083,0.80094,0.80072,0.80073,38400000.0
2006-04-17 04:45:00,0.80069,0.80093,0.80069,0.80084,53800000.0
2006-04-17 04:50:00,0.80089,0.80128,0.80088,0.8011,38400000.0
2006-04-17 04:55:00,0.80115,0.80169,0.80028,0.80161,55400000.0
2006-04-17 05:00:00,0.80154,0.80181,0.80153,0.80161,43200000.0
2006-04-17 05:05:00,0.8017,0.8017,0.80103,0.80119,50400000.0
2006-04-17 05:10:00,0.80112,0.80128,0.80088,0.80114,59000000.0
2006-04-17 05:15:00,0.8012,0.80125,0.80081,0.80125,47400000.0
2006-04-17 05:20:00,0.80122,0.80122,0.80104,0.80109,27200000.0
2006-04-17 05:25:00,0.80112,0.80165,0.80107,0.8016,98600000.0
2006-04-17 05:30:00,0.8016,0.80169,0.80149,0.80149,48000000.0
2006-04-17 05:35:00,0.80149,0.80185,0.80148,0.8015,41600000.0
2006-04-17 05:40:00,0.80147,0.80156,0.80139,0.80153,54400000.0
2006-04-17 05:45:00,0.80147,0.80149,0.80132,0.80144,35200000.0
2006-04-17 05:50:00,0.80148,0.80174,0.80142,0.80161,44800000.0
2006-04-17 05:55:00,0.80152,0.80159,0.80142,0.80156,48800000.0
2006-04-17 06:00:00,0.80159,0.80163,0.80152,0.80156,20800000.0
2006-04-17 06:05:00,0.80157,0.80199,0.80157,0.80191,19600000.0
2006-04-17 06:10:00,0.80187,0.80191,0.80173,0.80174,40000000.0
2006-04-17 06:15:00,0.80166,0.80166,0.80138,0.8016,40000000.0
2006-04-17 06:20:00,0.80162,0.80201,0.80154,0.80201,35600000.0
2006-04-17 06:25:00,0.8021,0.80219,0.80185,0.80185,42000000.0
2006-04-17 06:30:00,0.802,0.80226,0.80189,0.80223,38400000.0
2006-04-17 06:35:00,0.80213,0.80214,0.8019,0.80214,35200000.0
2006-04-17 06:40:00,0.8022,0.80224,0.80205,0.8021,43200000.0
2006-04-17 06:45:00,0.8021,0.80229,0.80202,0.80229,36800000.0
2006-04-17 06:50:00,0.80223,0.80223,0.80204,0.80214,20200000.0
2006-04-17 06:55:00,0.80216,0.80232,0.80213,0.80228,27600000.0
2006-04-17 07:00:00,0.80235,0.80238,0.80229,0.80236,12800000.0
2006-04-17 07:05:00,0.80224,0.80237,0.80214,0.80226,65400000.0
2006-04-17 07:10:00,0.80228,0.80228,0.80211,0.80222,14400000.0
2006-04-17 07:15:00,0.80201,0.80243,0.8019,0.8024,66000000.0
2006-04-17 07:20:00,0.80239,0.80246,0.80145,0.80224,46800000.0
2006-04-17 07:25:00,0.80216,0.80216,0.80198,0.80198,24000000.0
2006-04-17 07:30:00,0.80209,0.80222,0.80203,0.80219,46400000.0
2006-04-17 07:35:00,0.80228,0.80241,0.8022,0.8023,60800000.0
2006-04-17 07:40:00,0.80234,0.80258,0.80222,0.80252,73000000.0
2006-04-17 07:45:00,0.80257,0.80259,0.80247,0.80258,64400000.0
2006-04-17 07:50:00,0.80261,0.80286,0.80252,0.80286,57600000.0
2006-04-17 07:55:00,0.8028,0.8028,0.80183,0.80211,71200000.0
2006-04-17 08:00:00,0.80206,0.80207,0.8017,0.80182,48400000.0
2006-04-17 08:05:00,0.80187,0.80203,0.80181,0.80196,51600000.0
2006-04-17 08:10:00,0.80195,0.80201,0.80175,0.80192,69200000.0
2006-04-17 08:15:00,0.80204,0.80215,0.80196,0.80205,38400000.0
2006-04-17 08:20:00,0.80208,0.80238,0.80204,0.80217,65600000.0
2006-04-17 08:25:00,0.80218,0.80234,0.80208,0.80217,77200000.0
2006-04-17 08:30:00,0.80216,0.8022,0.80203,0.80212,69200000.0
2006-04-17 08:35:00,0.80205,0.80205,0.80161,0.8018,27600000.0
2006-04-17 08:40:00,0.80199,0.80208,0.8016,0.80187,44800000.0
2006-04-17 08:45:00,0.80191,0.80223,0.80175,0.80206,106400000.0
2006-04-17 08:50:00,0.80207,0.80246,0.80193,0.80246,144400000.0
2006-04-17 08:55:00,0.80231,0.80239,0.80194,0.80239,116000000.0
2006-04-17 09:00:00,0.80261,0.80321,0.80252,0.80308,144800000.0
2006-04-17 09:05:00,0.80301,0.80317,0.80254,0.80254,145000000.0
2006-04-17 09:10:00,0.80259,0.80298,0.80259,0.80277,66000000.0
2006-04-17 09:15:00,0.80264,0.80266,0.80237,0.80261,141600000.0
2006-04-17 09:20:00,0.80257,0.80265,0.80244,0.8026,173600000.0
2006-04-17 09:25:00,0.80261,0.80267,0.80244,0.80257,207400000.0
2006-04-17 09:30:00,0.80254,0.80267,0.80246,0.80258,82600000.0
2006-04-17 09:35:00,0.80258,0.80263,0.80246,0.80263,155400000.0
2006-04-17 09:40:00,0.80255,0.8026,0.80223,0.80231,147600000.0
2006-04-17 09:45:00,0.8023,0.80241,0.80225,0.80231,78400000.0
2006-04-17 09:50:00,0.80243,0.80253,0.80236,0.80244,135200000.0
2006-04-17 09:55:00,0.8024,0.8024,0.80095,0.80191,236800000.0
2006-04-17 10:00:00,0.80171,0.80176,0.80158,0.80171,211400000.0
2006-04-17 10:05:00,0.8017,0.80176,0.8017,0.80173,73400000.0
2006-04-17 10:10:00,0.80173,0.80173,0.8016,0.80163,113600000.0
2006-04-17 10:15:00,0.80152,0.80155,0.80104,0.80111,170600000.0
2006-04-17 10:20:00,0.8012,0.80168,0.80099,0.80164,191400000.0
2006-04-17 10:25:00,0.80166,0.80172,0.8013,0.80144,276000000.0
2006-04-17 10:30:00,0.80163,0.80182,0.80155,0.8018,156800000.0
2006-04-17 10:35:00,0.80175,0.8019,0.80158,0.80185,56000000.0
2006-04-17 10:40:00,0.8019,0.8019,0.80135,0.80145,103800000.0
2006-04-17 10:45:00,0.80139,0.80143,0.80102,0.80108,146000000.0
2006-04-17 10:50:00,0.8011,0.80158,0.80093,0.8015,150800000.0
2006-04-17 10:55:00,0.80142,0.80142,0.80079,0.80081,106400000.0
2006-04-17 11:00:00,0.80076,0.80091,0.80028,0.80031,195800000.0
2006-04-17 11:05:00,0.80028,0.80073,0.80025,0.80072,161200000.0
2006-04-17 11:10:00,0.80074,0.80092,0.80064,0.80092,224800000.0
2006-04-17 11:15:00,0.80095,0.80121,0.80091,0.80101,50000000.0
2006-04-17 11:20:00,0.80115,0.80115,0.80071,0.80077,132200000.0
2006-04-17 11:25:00,0.80076,0.8008,0.80072,0.8008,45200000.0
2006-04-17 11:35:00,0.80073,0.80073,0.80038,0.80044,95800000.0
2006-04-17 11:40:00,0.80046,0.80053,0.8004,0.80045,29800000.0
2006-04-17 11:45:00,0.80037,0.80054,0.80037,0.80054,115200000.0
2006-04-17 11:50:00,0.80076,0.80125,0.80076,0.8009,92800000.0
2006-04-17 11:55:00,0.80123,0.80138,0.80116,0.80116,154800000.0
2006-04-17 12:00:00,0.80114,0.80114,0.80072,0.80079,92200000.0
2006-04-17 12:05:00,0.80068,0.80097,0.80061,0.80092,93200000.0
2006-04-17 12:10:00,0.8009,0.8009,0.80058,0.80058,84800000.0
2006-04-17 12:15:00,0.80066,0.80074,0.80037,0.80065,206200000.0
2006-04-17 12:20:00,0.80081,0.80107,0.80072,0.80107,182600000.0
2006-04-17 12:25:00,0.80111,0.80119,0.79942,0.79983,134400000.0
2006-04-17 12:30:00,0.8012,0.80144,0.80032,0.80126,179600000.0
2006-04-17 12:35:00,0.80117,0.80119,0.80085,0.80092,83200000.0
2006-04-17 12:40:00,0.80069,0.8007,0.80023,0.80031,99000000.0
2006-04-17 12:45:00,0.80028,0.80048,0.80013,0.80026,159400000.0
2006-04-17 12:50:00,0.80035,0.80047,0.7997,0.80036,53800000.0
2006-04-17 12:55:00,0.8005,0.8005,0.80036,0.80038,22400000.0
2006-04-17 13:00:00,0.80038,0.80044,0.80027,0.80036,70400000.0
2006-04-17 13:05:00,0.80031,0.80031,0.80004,0.80004,99200000.0
2006-04-17 13:10:00,0.79996,0.80019,0.79977,0.80015,102400000.0
2006-04-17 13:15:00,0.80004,0.80014,0.79981,0.80014,177000000.0
2006-04-17 13:20:00,0.80014,0.80041,0.80003,0.80012,159200000.0
2006-04-17 13:25:00,0.80011,0.80027,0.80008,0.80027,147800000.0
2006-04-17 13:30:00,0.80033,0.80047,0.80004,0.80033,64400000.0
2006-04-17 13:35:00,0.8003,0.8003,0.79985,0.79985,75200000.0
2006-04-17 13:40:00,0.79963,0.79971,0.7982,0.79971,156600000.0
2006-04-17 13:45:00,0.79966,0.79979,0.79927,0.79979,111800000.0
2006-04-17 13:50:00,0.79976,0.79976,0.79861,0.79876,102400000.0
2006-04-17 13:55:00,0.79867,0.79919,0.79843,0.79914,164400000.0
2006-04-17 14:00:00,0.79911,0.79911,0.79846,0.79852,119800000.0
2006-04-17 14:05:00,0.79869,0.79902,0.79862,0.79902,123600000.0
2006-04-17 14:10:00,0.79893,0.79893,0.79812,0.79825,121400000.0
2006-04-17 14:15:00,0.79831,0.79832,0.79727,0.79728,111200000.0
2006-04-17 14:20:00,0.79724,0.79761,0.79692,0.79749,125600000.0
2006-04-17 14:25:00,0.79748,0.79752,0.79711,0.79748,100800000.0
2006-04-17 14:30:00,0.79723,0.79723,0.79601,0.79632,65600000.0
2006-04-17 14:35:00,0.79604,0.79635,0.79549,0.79623,74000000.0
2006-04-17 14:40:00,0.7961,0.79637,0.79604,0.7962,62800000.0
2006-04-17 14:45:00,0.79609,0.79613,0.79575,0.79575,57400000.0
2006-04-17 14:50:00,0.79589,0.79611,0.7957,0.79607,67200000.0
2006-04-17 14:55:00,0.79624,0.79624,0.79576,0.79612,58600000.0
2006-04-17 15:00:00,0.79575,0.7973,0.79423,0.79546,67200000.0
2006-04-17 15:05:00,0.79644,0.79748,0.79644,0.79661,69800000.0
2006-04-17 15:10:00,0.79648,0.7966,0.79596,0.79596,51200000.0
2006-04-17 15:15:00,0.79598,0.79629,0.79577,0.79596,64000000.0
2006-04-17 15:20:00,0.79591,0.79613,0.79559,0.79593,65600000.0
2006-04-17 15:25:00,0.7958,0.79662,0.79545,0.79653,66000000.0
2006-04-17 15:30:00,0.79645,0.79645,0.79588,0.79614,60600000.0
2006-04-17 15:35:00,0.79608,0.79629,0.7956,0.79576,67200000.0
2006-04-17 15:40:00,0.79598,0.7963,0.79596,0.79603,67200000.0
2006-04-17 15:45:00,0.79608,0.7963,0.79595,0.79601,72000000.0
2006-04-17 15:50:00,0.79623,0.79642,0.79577,0.79578,70400000.0
2006-04-17 15:55:00,0.79582,0.79601,0.79577,0.79582,70800000.0
2006-04-17 16:00:00,0.79571,0.79571,0.79428,0.79497,67200000.0
2006-04-17 16:05:00,0.79524,0.79609,0.79521,0.79594,72000000.0
2006-04-17 16:10:00,0.79586,0.79624,0.7955,0.79619,68200000.0
2006-04-17 16:15:00,0.79649,0.79678,0.79583,0.79629,48000000.0
2006-04-17 16:20:00,0.79634,0.79665,0.79606,0.79634,68800000.0
2006-04-17 16:25:00,0.79643,0.79701,0.79637,0.79692,57600000.0
2006-04-17 16:30:00,0.7969,0.797,0.79559,0.79597,62800000.0
2006-04-17 16:35:00,0.79605,0.79605,0.79495,0.79601,71800000.0
2006-04-17 16:40:00,0.7962,0.79658,0.796,0.79628,70400000.0
2006-04-17 16:45:00,0.79618,0.7962,0.79494,0.79507,77200000.0
2006-04-17 16:50:00,0.79492,0.79492,0.79418,0.79482,57600000.0
2006-04-17 16:55:00,0.79485,0.79612,0.79485,0.79612,65400000.0
2006-04-17 17:00:00,0.79626,0.79711,0.79626,0.79711,66000000.0
2006-04-17 17:05:00,0.79714,0.79714,0.79636,0.79659,62400000.0
2006-04-17 17:10:00,0.79658,0.79667,0.7963,0.79658,52200000.0
2006-04-17 17:15:00,0.79668,0.79668,0.79617,0.79654,67600000.0
2006-04-17 17:20:00,0.79665,0.79692,0.79635,0.79657,56000000.0
2006-04-17 17:25:00,0.79657,0.79759,0.79655,0.79721,59200000.0
2006-04-17 17:30:00,0.79723,0.79724,0.79667,0.7967,69600000.0
2006-04-17 17:35:00,0.79668,0.79703,0.79658,0.79676,51200000.0
2006-04-17 17:40:00,0.79678,0.79699,0.79671,0.79694,46400000.0
2006-04-17 17:45:00,0.7969,0.79714,0.79684,0.79697,70400000.0
2006-04-17 17:50:00,0.79712,0.79728,0.7969,0.7969,62400000.0
2006-04-17 17:55:00,0.7969,0.7971,0.79677,0.79704,60800000.0
2006-04-17 18:00:00,0.79697,0.79709,0.79672,0.79688,49600000.0
2006-04-17 18:05:00,0.79685,0.7975,0.79675,0.79739,66600000.0
2006-04-17 18:10:00,0.79735,0.79776,0.79717,0.7977,59600000.0
2006-04-17 18:15:00,0.79763,0.79782,0.79756,0.79773,48000000.0
2006-04-17 18:20:00,0.79773,0.79776,0.79759,0.79759,24000000.0
2006-04-17 18:25:00,0.79772,0.7979,0.79672,0.7979,36000000.0
2006-04-17 18:30:00,0.79791,0.79796,0.7977,0.79788,58000000.0
2006-04-17 18:35:00,0.79758,0.79758,0.7972,0.7973,56000000.0
2006-04-17 18:40:00,0.79727,0.79743,0.79723,0.79739,59200000.0
2006-04-17 18:45:00,0.79736,0.79736,0.79694,0.79712,39400000.0
2006-04-17 18:50:00,0.7972,0.79732,0.79618,0.79684,75200000.0
2006-04-17 18:55:00,0.7969,0.79745,0.79682,0.7973,64400000.0
2006-04-17 19:00:00,0.79726,0.79728,0.79692,0.79711,65000000.0
2006-04-17 19:05:00,0.7971,0.7971,0.79683,0.79686,55400000.0
2006-04-17 19:10:00,0.79656,0.79678,0.79648,0.79662,48000000.0
2006-04-17 19:15:00,0.79665,0.79684,0.7957,0.79676,57600000.0
2006-04-17 19:20:00,0.79677,0.79709,0.79677,0.79683,58000000.0
2006-04-17 19:25:00,0.7969,0.7969,0.79669,0.79681,38400000.0
2006-04-17 19:30:00,0.79684,0.79684,0.79637,0.79647,61800000.0
2006-04-17 19:35:00,0.79644,0.79664,0.79637,0.79664,43200000.0
2006-04-17 19:40:00,0.79647,0.79647,0.79616,0.79622,24000000.0
2006-04-17 19:45:00,0.79628,0.79634,0.79598,0.7963,33600000.0
2006-04-17 19:50:00,0.79618,0.79618,0.79553,0.79561,56000000.0
2006-04-17 19:55:00,0.79567,0.79589,0.79543,0.79557,45200000.0
2006-04-17 20:00:00,0.79566,0.79587,0.7955,0.79587,52800000.0
2006-04-17 20:05:00,0.79587,0.79605,0.79575,0.7958,56000000.0
2006-04-17 20:10:00,0.79575,0.79598,0.79575,0.79593,59200000.0
2006-04-17 20:15:00,0.79597,0.79633,0.79589,0.79627,70400000.0
2006-04-17 20:20:00,0.79612,0.7964,0.79599,0.7964,41600000.0
2006-04-17 20:25:00,0.79649,0.79723,0.79649,0.79687,49600000.0
2006-04-17 20:30:00,0.79691,0.797,0.79648,0.79648,33600000.0
2006-04-17 20:35:00,0.79683,0.79736,0.79683,0.79729,30400000.0
2006-04-17 20:40:00,0.7975,0.79757,0.79694,0.79698,31400000.0
2006-04-17 20:45:00,0.79692,0.79717,0.79679,0.79717,36800000.0
2006-04-17 20:50:00,0.79717,0.79764,0.79706,0.79764,60800000.0
2006-04-17 20:55:00,0.79744,0.79769,0.7974,0.79747,37200000.0
2006-04-17 21:00:00,0.79763,0.79768,0.79732,0.79736,48000000.0
2006-04-17 21:05:00,0.79735,0.79749,0.79735,0.79746,25600000.0
2006-04-17 21:10:00,0.79753,0.79757,0.79687,0.79743,36800000.0
2006-04-17 21:15:00,0.79742,0.79753,0.79715,0.79752,32400000.0
2006-04-17 21:20:00,0.79754,0.79769,0.79743,0.7976,22400000.0
2006-04-17 21:25:00,0.79759,0.79769,0.79759,0.79765,11600000.0
2006-04-17 21:30:00,0.7976,0.79763,0.79746,0.79753,28800000.0
2006-04-17 21:35:00,0.79758,0.79782,0.79747,0.79782,43600000.0
2006-04-17 21:40:00,0.79785,0.7979,0.79779,0.79781,11200000.0
2006-04-17 21:45:00,0.7978,0.7978,0.79768,0.79768,8000000.0
2006-04-17 21:50:00,0.79777,0.79788,0.79774,0.79788,30400000.0
2006-04-17 21:55:00,0.7978,0.7978,0.79749,0.79762,44800000.0
2006-04-17 22:00:00,0.7976,0.79775,0.79756,0.79765,59200000.0
2006-04-17 22:05:00,0.7976,0.79785,0.79754,0.79765,41600000.0
2006-04-17 22:10:00,0.79762,0.79769,0.79745,0.79767,49600000.0
2006-04-17 22:15:00,0.79772,0.79782,0.79748,0.79776,59200000.0
2006-04-17 22:20:00,0.79776,0.79782,0.79767,0.79773,42000000.0
2006-04-17 22:25:00,0.79771,0.79776,0.79756,0.79776,48000000.0
2006-04-17 22:30:00,0.79781,0.79781,0.79765,0.79771,24000000.0
2006-04-17 22:35:00,0.79769,0.79781,0.79768,0.79768,20800000.0
2006-04-17 22:40:00,0.79775,0.79782,0.79769,0.79772,21800000.0
2006-04-17 22:45:00,0.79766,0.79775,0.7974,0.7976,41600000.0
2006-04-17 22:50:00,0.79755,0.79755,0.79746,0.79749,14400000.0
2006-04-17 22:55:00,0.79755,0.79799,0.79755,0.79799,49600000.0
2006-04-17 23:20:00,0.79764,0.79764,0.79637,0.79637,20200000.0
2006-04-17 23:25:00,0.79637,0.79654,0.79637,0.79643,44800000.0
2006-04-17 23:30:00,0.79634,0.79646,0.79631,0.79637,38400000.0
2006-04-17 23:35:00,0.79629,0.79716,0.79629,0.79716,59200000.0
2006-04-17 23:40:00,0.79724,0.79743,0.79721,0.79736,37800000.0
2006-04-17 23:45:00,0.79739,0.79765,0.79657,0.79746,44800000.0
2006-04-17 23:50:00,0.7976,0.79781,0.79744,0.79744,20200000.0
2006-04-17 23:55:00,0.79748,0.79755,0.79701,0.79723,32000000.0
2006-04-18 00:00:00,0.79656,0.79732,0.79656,0.79714,43200000.0
2006-04-18 00:05:00,0.79719,0.79761,0.79719,0.79761,38400000.0
2006-04-18 00:10:00,0.79758,0.79766,0.7973,0.79736,42600000.0
2006-04-18 00:15:00,0.79736,0.79747,0.79707,0.79747,36600000.0
2006-04-18 00:20:00,0.79747,0.79747,0.79723,0.79727,40000000.0
2006-04-18 00:25:00,0.79716,0.79736,0.79704,0.79725,54800000.0
2006-04-18 00:30:00,0.79725,0.79735,0.79715,0.79729,35200000.0
2006-04-18 00:35:00,0.79727,0.79734,0.79719,0.79719,22400000.0
2006-04-18 00:40:00,0.79724,0.79735,0.7971,0.79714,29200000.0
2006-04-18 00:45:00,0.79722,0.79725,0.79675,0.79723,62800000.0
2006-04-18 00:50:00,0.79726,0.79781,0.79705,0.7978,50000000.0
2006-04-18 00:55:00,0.7977,0.79788,0.79749,0.79788,44800000.0
2006-04-18 01:00:00,0.79816,0.79879,0.79798,0.79871,38400000.0
2006-04-18 01:05:00,0.79887,0.79889,0.79869,0.79869,28800000.0
2006-04-18 01:10:00,0.7988,0.79882,0.79851,0.79854,52800000.0
2006-04-18 01:15:00,0.79837,0.79837,0.7981,0.79819,34000000.0
2006-04-18 01:20:00,0.79822,0.7983,0.79809,0.7981,47400000.0
2006-04-18 01:25:00,0.798,0.79842,0.798,0.79842,48400000.0
2006-04-18 01:30:00,0.79849,0.79885,0.7978,0.7988,45800000.0
2006-04-18 01:35:00,0.79877,0.79905,0.79877,0.79902,43200000.0
2006-04-18 01:40:00,0.799,0.80001,0.79886,0.80001,53600000.0
2006-04-18 01:45:00,0.8002,0.80024,0.79937,0.79957,76600000.0
2006-04-18 01:50:00,0.7995,0.79967,0.79924,0.79964,59200000.0
2006-04-18 01:55:00,0.79939,0.79944,0.79918,0.79932,70800000.0
2006-04-18 02:00:00,0.79942,0.79953,0.79922,0.79953,28800000.0
2006-04-18 02:05:00,0.79954,0.79969,0.79927,0.79961,54400000.0
2006-04-18 02:10:00,0.79958,0.79961,0.7994,0.79948,49600000.0
2006-04-18 02:15:00,0.79959,0.79992,0.79916,0.79922,64400000.0
2006-04-18 02:20:00,0.79934,0.7995,0.79921,0.79949,46400000.0
2006-04-18 02:25:00,0.7995,0.79953,0.79915,0.79923,55400000.0
2006-04-18 02:30:00,0.79919,0.7997,0.79919,0.7997,57600000.0
2006-04-18 02:35:00,0.79971,0.79988,0.79959,0.79981,57600000.0
2006-04-18 02:40:00,0.79985,0.79985,0.79919,0.79938,62400000.0
2006-04-18 02:45:00,0.79938,0.79959,0.79934,0.79945,49000000.0
2006-04-18 02:50:00,0.79942,0.79973,0.79936,0.79962,69000000.0
2006-04-18 02:55:00,0.79959,0.79965,0.79946,0.79961,43200000.0
2006-04-18 03:00:00,0.79968,0.79968,0.79926,0.79933,57000000.0
2006-04-18 03:05:00,0.79934,0.79944,0.79905,0.79935,60800000.0
2006-04-18 03:10:00,0.79936,0.7994,0.79904,0.79906,57000000.0
2006-04-18 03:15:00,0.79919,0.79985,0.79911,0.79956,62800000.0
2006-04-18 03:20:00,0.79956,0.80093,0.79941,0.80093,55400000.0
2006-04-18 03:25:00,0.80069,0.80084,0.80044,0.80051,60800000.0
2006-04-18 03:30:00,0.80064,0.80076,0.80027,0.8003,55400000.0
2006-04-18 03:35:00,0.80015,0.8005,0.80015,0.80045,48000000.0
2006-04-18 03:40:00,0.80044,0.80055,0.79969,0.79974,57000000.0
2006-04-18 03:45:00,0.7996,0.7996,0.79936,0.7995,40000000.0
2006-04-18 03:50:00,0.79949,0.79982,0.7991,0.79956,53200000.0
2006-04-18 03:55:00,0.7995,0.80047,0.79946,0.80041,56000000.0
2006-04-18 04:00:00,0.80045,0.80084,0.79963,0.80082,49600000.0
2006-04-18 04:05:00,0.80074,0.801,0.80001,0.80086,40000000.0
2006-04-18 04:10:00,0.8009,0.80132,0.80084,0.80119,49600000.0
2006-04-18 04:15:00,0.80118,0.80126,0.80095,0.80126,49600000.0
2006-04-18 04:20:00,0.80108,0.80113,0.80092,0.80104,62400000.0
2006-04-18 04:25:00,0.80094,0.80115,0.80076,0.80095,72400000.0
2006-04-18 04:30:00,0.80084,0.80098,0.80075,0.80075,43200000.0
2006-04-18 04:35:00,0.80069,0.80093,0.80056,0.80069,56000000.0
2006-04-18 04:40:00,0.80068,0.80095,0.80062,0.80068,46800000.0
2006-04-18 04:45:00,0.80061,0.8011,0.80061,0.80101,52800000.0
2006-04-18 04:50:00,0.80092,0.80109,0.80076,0.80076,64000000.0
2006-04-18 04:55:00,0.80075,0.8009,0.7999,0.8008,44800000.0
2006-04-18 05:00:00,0.80081,0.80089,0.80076,0.80087,28800000.0
2006-04-18 05:05:00,0.80082,0.80116,0.8008,0.80109,61600000.0
2006-04-18 05:10:00,0.80106,0.80106,0.80068,0.80078,36800000.0
2006-04-18 05:15:00,0.80082,0.80097,0.80041,0.80078,56000000.0
2006-04-18 05:20:00,0.80075,0.80076,0.80058,0.80063,33600000.0
2006-04-18 05:25:00,0.80064,0.80064,0.80049,0.8006,61600000.0
2006-04-18 05:30:00,0.80053,0.80061,0.80053,0.80061,20800000.0
2006-04-18 05:35:00,0.8008,0.80094,0.80069,0.80069,54800000.0
2006-04-18 05:40:00,0.80074,0.80084,0.8007,0.80074,36000000.0
2006-04-18 05:45:00,0.8007,0.80088,0.80066,0.80084,54200000.0
2006-04-18 05:50:00,0.80078,0.80079,0.80078,0.80079,3200000.0
2006-04-18 05:55:00,0.80085,0.80089,0.80078,0.80088,49000000.0
2006-04-18 06:00:00,0.80096,0.80103,0.8008,0.80102,30400000.0
2006-04-18 06:05:00,0.80103,0.80103,0.8007,0.80082,38400000.0
2006-04-18 06:10:00,0.80064,0.80101,0.80064,0.80099,56000000.0
2006-04-18 06:15:00,0.80097,0.80097,0.80071,0.80088,32000000.0
2006-04-18 06:20:00,0.80085,0.80092,0.80075,0.80076,47400000.0
2006-04-18 06:25:00,0.8008,0.80082,0.80047,0.8007,42600000.0
2006-04-18 06:30:00,0.80077,0.8011,0.80072,0.80102,43200000.0
2006-04-18 06:35:00,0.80101,0.80101,0.80066,0.80091,46400000.0
2006-04-18 06:40:00,0.80083,0.80115,0.80073,0.80106,72800000.0
2006-04-18 06:45:00,0.80101,0.80126,0.80083,0.8009,57600000.0
2006-04-18 06:50:00,0.8009,0.80098,0.80084,0.80086,33600000.0
2006-04-18 06:55:00,0.80087,0.80101,0.80063,0.80068,60800000.0
2006-04-18 07:00:00,0.80064,0.80085,0.79994,0.80085,46400000.0
2006-04-18 07:05:00,0.80077,0.80088,0.80071,0.80078,36800000.0
2006-04-18 07:10:00,0.80078,0.80082,0.80058,0.80073,52600000.0
2006-04-18 07:15:00,0.80068,0.80074,0.80053,0.8006,53200000.0
2006-04-18 07:20:00,0.80057,0.80082,0.79981,0.80065,64000000.0
2006-04-18 07:25:00,0.80064,0.80103,0.80064,0.80099,45200000.0
2006-04-18 07:30:00,0.80114,0.80123,0.80078,0.80087,44800000.0
2006-04-18 07:35:00,0.80088,0.8009,0.80072,0.80081,56000000.0
2006-04-18 07:40:00,0.80079,0.80091,0.8007,0.80075,59600000.0
2006-04-18 07:45:00,0.80079,0.8008,0.80055,0.80055,89600000.0
2006-04-18 07:50:00,0.80074,0.80134,0.80074,0.80116,68200000.0
2006-04-18 07:55:00,0.80105,0.80109,0.80054,0.80094,59600000.0
2006-04-18 08:00:00,0.80096,0.80172,0.80087,0.80172,46800000.0
2006-04-18 08:05:00,0.8019,0.80227,0.80156,0.80221,75200000.0
2006-04-18 08:10:00,0.80212,0.80218,0.80178,0.80214,94800000.0
2006-04-18 08:15:00,0.80217,0.80218,0.80176,0.80176,83200000.0
2006-04-18 08:20:00,0.80168,0.80184,0.80151,0.80179,71400000.0
2006-04-18 08:25:00,0.80182,0.80192,0.80146,0.80156,87400000.0
2006-04-18 08:30:00,0.80158,0.80158,0.80112,0.80126,94400000.0
2006-04-18 08:35:00,0.80124,0.80132,0.80059,0.80071,112000000.0
2006-04-18 08:40:00,0.80071,0.80113,0.80007,0.80014,83600000.0
2006-04-18 08:45:00,0.80011,0.8007,0.79991,0.80041,105600000.0
2006-04-18 08:50:00,0.80045,0.8009,0.80035,0.80082,145600000.0
2006-04-18 08:55:00,0.80085,0.80108,0.80072,0.80108,134600000.0
2006-04-18 09:00:00,0.80103,0.80106,0.80068,0.80096,144400000.0
2006-04-18 09:05:00,0.80082,0.80091,0.80019,0.80044,144800000.0
2006-04-18 09:10:00,0.80016,0.80056,0.79953,0.80041,86400000.0
2006-04-18 09:15:00,0.80034,0.80076,0.80024,0.80031,163600000.0
2006-04-18 09:20:00,0.80025,0.80034,0.7998,0.79989,134000000.0
2006-04-18 09:25:00,0.79982,0.80003,0.79938,0.80003,208800000.0
2006-04-18 09:30:00,0.80001,0.80042,0.79971,0.80037,144400000.0
2006-04-18 09:35:00,0.8004,0.8004,0.80014,0.80025,231600000.0
2006-04-18 09:40:00,0.80028,0.8004,0.79939,0.79943,160400000.0
2006-04-18 09:45:00,0.79929,0.79952,0.79923,0.79926,78400000.0
2006-04-18 09:50:00,0.7993,0.79944,0.79906,0.79944,280400000.0
2006-04-18 09:55:00,0.79938,0.79966,0.79854,0.79916,237600000.0
2006-04-18 10:00:00,0.79923,0.79929,0.79907,0.79929,267600000.0
2006-04-18 10:05:00,0.79934,0.79954,0.79918,0.79934,262000000.0
2006-04-18 10:10:00,0.79931,0.79955,0.79848,0.79941,144000000.0
2006-04-18 10:15:00,0.79942,0.80006,0.79941,0.79986,226600000.0
2006-04-18 10:20:00,0.80008,0.80072,0.79994,0.80056,133200000.0
2006-04-18 10:25:00,0.80059,0.80151,0.80042,0.80105,371600000.0
2006-04-18 10:30:00,0.80094,0.80098,0.80029,0.80046,199400000.0
2006-04-18 10:35:00,0.80039,0.80075,0.80019,0.80062,102800000.0
2006-04-18 10:40:00,0.80049,0.80078,0.80042,0.80074,90600000.0
2006-04-18 10:45:00,0.80084,0.80096,0.80048,0.80053,146000000.0
2006-04-18 10:50:00,0.8006,0.80104,0.80038,0.80098,150800000.0
2006-04-18 10:55:00,0.80095,0.80117,0.80075,0.80117,147600000.0
2006-04-18 11:00:00,0.80109,0.8016,0.80105,0.80142,196800000.0
2006-04-18 11:05:00,0.80129,0.8013,0.7996,0.7997,160400000.0
2006-04-18 11:10:00,0.79961,0.79988,0.79949,0.79964,237800000.0
2006-04-18 11:15:00,0.79955,0.7997,0.79894,0.79894,62400000.0
2006-04-18 11:20:00,0.79912,0.79962,0.79912,0.79945,224800000.0
2006-04-18 11:25:00,0.79938,0.79944,0.79898,0.79911,171600000.0
2006-04-18 11:30:00,0.79913,0.79924,0.7986,0.7987,171000000.0
2006-04-18 11:35:00,0.79858,0.79931,0.7985,0.79918,207200000.0
2006-04-18 11:40:00,0.79916,0.79938,0.79916,0.79924,169600000.0
2006-04-18 11:45:00,0.79926,0.79933,0.79874,0.79874,170600000.0
2006-04-18 11:50:00,0.7987,0.79924,0.79862,0.79918,170000000.0
2006-04-18 11:55:00,0.79919,0.7999,0.79902,0.79967,238400000.0
2006-04-18 12:00:00,0.79961,0.79984,0.79939,0.79979,125400000.0
2006-04-18 12:05:00,0.79978,0.7998,0.7992,0.79976,93200000.0
2006-04-18 12:10:00,0.79981,0.80023,0.79981,0.8,124800000.0
2006-04-18 12:15:00,0.79996,0.80035,0.79975,0.80034,204000000.0
2006-04-18 12:20:00,0.80019,0.80019,0.79983,0.79999,198200000.0
2006-04-18 12:25:00,0.79996,0.80006,0.79909,0.79911,250400000.0
2006-04-18 12:30:00,0.79986,0.80047,0.79858,0.80046,193000000.0
2006-04-18 12:35:00,0.80053,0.80059,0.8001,0.8001,164600000.0
2006-04-18 12:40:00,0.80009,0.80015,0.79989,0.80008,70800000.0
2006-04-18 12:45:00,0.8002,0.80042,0.80002,0.80025,206600000.0
2006-04-18 12:50:00,0.80041,0.80041,0.79981,0.79981,76800000.0
2006-04-18 12:55:00,0.79986,0.79991,0.79943,0.79952,116600000.0
2006-04-18 13:00:00,0.7994,0.79965,0.79899,0.79956,101800000.0
2006-04-18 13:05:00,0.79963,0.79975,0.79948,0.79962,134000000.0
2006-04-18 13:10:00,0.79955,0.79969,0.79939,0.79939,115200000.0
2006-04-18 13:15:00,0.79936,0.79956,0.79931,0.79956,244800000.0
2006-04-18 13:20:00,0.79958,0.79958,0.7988,0.79893,158400000.0
2006-04-18 13:25:00,0.79895,0.7995,0.79893,0.79942,190800000.0
2006-04-18 13:30:00,0.79932,0.79932,0.79884,0.79916,107200000.0
2006-04-18 13:35:00,0.79923,0.7993,0.79904,0.79926,137000000.0
2006-04-18 13:40:00,0.79922,0.79925,0.79898,0.79899,129400000.0
2006-04-18 13:45:00,0.79909,0.7992,0.79905,0.79905,70800000.0
2006-04-18 13:50:00,0.79903,0.79906,0.79864,0.79864,66000000.0
2006-04-18 13:55:00,0.79878,0.79918,0.79878,0.79888,163000000.0
2006-04-18 14:00:00,0.79877,0.79899,0.79876,0.7988,119800000.0
2006-04-18 14:05:00,0.79877,0.79907,0.79872,0.79885,123200000.0
2006-04-18 14:10:00,0.79876,0.79898,0.79864,0.79886,120800000.0
2006-04-18 14:15:00,0.79895,0.79895,0.7985,0.79861,110400000.0
2006-04-18 14:20:00,0.79858,0.7994,0.79849,0.7994,124000000.0
2006-04-18 14:25:00,0.79913,0.79924,0.79842,0.79842,99600000.0
2006-04-18 14:30:00,0.798,0.79841,0.79736,0.79767,64800000.0
2006-04-18 14:35:00,0.7978,0.79846,0.79778,0.79841,74000000.0
2006-04-18 14:40:00,0.79832,0.79832,0.79797,0.79817,62800000.0
2006-04-18 14:45:00,0.79816,0.79872,0.79816,0.79868,58000000.0
2006-04-18 14:50:00,0.79857,0.79857,0.79785,0.79796,68000000.0
2006-04-18 14:55:00,0.79797,0.79844,0.79777,0.79833,59200000.0
2006-04-18 15:00:00,0.79831,0.8,0.79824,0.79944,67200000.0
2006-04-18 15:05:00,0.79955,0.79958,0.79846,0.79947,69800000.0
2006-04-18 15:10:00,0.79947,0.80081,0.79946,0.80078,51200000.0
2006-04-18 15:15:00,0.80107,0.80107,0.79974,0.79976,64400000.0
2006-04-18 15:20:00,0.79991,0.80017,0.79955,0.80012,67200000.0
2006-04-18 15:25:00,0.80015,0.80053,0.8,0.80008,65600000.0
2006-04-18 15:30:00,0.79999,0.80014,0.7995,0.79992,57600000.0
2006-04-18 15:35:00,0.79986,0.79988,0.79896,0.79976,67200000.0
2006-04-18 15:40:00,0.79976,0.80012,0.79921,0.79921,67600000.0
2006-04-18 15:45:00,0.79908,0.79949,0.79907,0.79918,70800000.0
2006-04-18 15:50:00,0.79921,0.79925,0.79898,0.79901,53800000.0
2006-04-18 15:55:00,0.79941,0.79962,0.79932,0.79941,70800000.0
2006-04-18 16:00:00,0.79922,0.79922,0.79792,0.79844,67200000.0
2006-04-18 16:05:00,0.79871,0.79938,0.79851,0.79851,72400000.0
2006-04-18 16:10:00,0.79846,0.79871,0.79844,0.79844,68800000.0
2006-04-18 16:15:00,0.79853,0.7994,0.7978,0.79876,61200000.0
2006-04-18 16:20:00,0.79881,0.79887,0.79842,0.79844,69200000.0
2006-04-18 16:25:00,0.79843,0.79862,0.79809,0.79836,57600000.0
2006-04-18 16:30:00,0.79852,0.79915,0.79842,0.79907,62400000.0
2006-04-18 16:35:00,0.79908,0.7993,0.79838,0.7991,72400000.0
2006-04-18 16:40:00,0.79934,0.79934,0.79882,0.79927,70400000.0
2006-04-18 16:45:00,0.79914,0.79962,0.79912,0.7996,76800000.0
2006-04-18 16:50:00,0.79936,0.8,0.79935,0.79997,57600000.0
2006-04-18 16:55:00,0.79995,0.80057,0.79995,0.80032,65600000.0
2006-04-18 17:00:00,0.80025,0.80025,0.79981,0.79984,48000000.0
2006-04-18 17:05:00,0.79998,0.80057,0.79998,0.8003,62800000.0
2006-04-18 17:10:00,0.80023,0.80088,0.80004,0.80077,65600000.0
2006-04-18 17:15:00,0.80091,0.80114,0.8005,0.80093,66600000.0
2006-04-18 17:20:00,0.80088,0.80145,0.80074,0.80145,68800000.0
2006-04-18 17:25:00,0.80159,0.80162,0.80098,0.80098,58600000.0
2006-04-18 17:30:00,0.80096,0.80142,0.80094,0.80095,68200000.0
2006-04-18 17:35:00,0.80084,0.80103,0.80065,0.80073,64000000.0
2006-04-18 17:40:00,0.80077,0.80099,0.80052,0.80052,63200000.0
2006-04-18 17:45:00,0.80028,0.80052,0.79995,0.80041,70800000.0
2006-04-18 17:50:00,0.8004,0.80049,0.80027,0.80036,63200000.0
2006-04-18 17:55:00,0.80035,0.8004,0.80018,0.8004,49000000.0
2006-04-18 18:00:00,0.80042,0.80073,0.80016,0.8004,61600000.0
2006-04-18 18:05:00,0.80033,0.80047,0.80012,0.80047,49600000.0
2006-04-18 18:10:00,0.80045,0.80056,0.80003,0.80006,59000000.0
2006-04-18 18:15:00,0.80011,0.80073,0.80005,0.80073,62800000.0
2006-04-18 18:20:00,0.80065,0.80065,0.80026,0.80045,65600000.0
2006-04-18 18:25:00,0.80041,0.80068,0.79945,0.80055,66600000.0
2006-04-18 18:30:00,0.80064,0.80073,0.80035,0.80048,69200000.0
2006-04-18 18:35:00,0.80046,0.80052,0.80018,0.80041,36800000.0
2006-04-18 18:40:00,0.80036,0.80036,0.80012,0.80012,25600000.0
2006-04-18 18:45:00,0.80018,0.80029,0.80006,0.80012,43200000.0
2006-04-18 18:50:00,0.80017,0.8003,0.79922,0.80014,57000000.0
2006-04-18 18:55:00,0.80022,0.8003,0.79975,0.79983,40000000.0
2006-04-18 19:00:00,0.79982,0.80041,0.79982,0.80033,51000000.0
2006-04-18 19:05:00,0.80029,0.80042,0.80004,0.80021,68800000.0
2006-04-18 19:10:00,0.80018,0.80045,0.8001,0.80036,46400000.0
2006-04-18 19:15:00,0.80046,0.80071,0.7996,0.80066,57600000.0
2006-04-18 19:20:00,0.8006,0.8008,0.80056,0.80056,58000000.0
2006-04-18 19:25:00,0.80058,0.80066,0.80049,0.80053,25000000.0
2006-04-18 19:30:00,0.80048,0.8008,0.80024,0.80063,46400000.0
2006-04-18 19:35:00,0.80061,0.80081,0.80061,0.80069,31200000.0
2006-04-18 19:40:00,0.80064,0.80069,0.80011,0.80012,48400000.0
2006-04-18 19:45:00,0.80022,0.80054,0.80001,0.80046,40000000.0
2006-04-18 19:50:00,0.80019,0.80057,0.79999,0.8001,60800000.0
2006-04-18 19:55:00,0.80015,0.80039,0.79985,0.80034,62400000.0
2006-04-18 20:00:00,0.80007,0.80007,0.79871,0.79918,70800000.0
2006-04-18 20:05:00,0.79925,0.80003,0.79925,0.79951,56000000.0
2006-04-18 20:10:00,0.79978,0.79993,0.79953,0.79969,59200000.0
2006-04-18 20:15:00,0.7998,0.8001,0.79946,0.79991,70400000.0
2006-04-18 20:20:00,0.79975,0.80073,0.79973,0.8005,66000000.0
2006-04-18 20:25:00,0.80092,0.80227,0.80092,0.80227,70800000.0
2006-04-18 20:30:00,0.80227,0.80227,0.8009,0.8009,56400000.0
2006-04-18 20:35:00,0.80094,0.80171,0.80072,0.80157,59600000.0
2006-04-18 20:40:00,0.80194,0.80206,0.80145,0.80167,69200000.0
2006-04-18 20:45:00,0.80156,0.80173,0.80095,0.80105,69200000.0
2006-04-18 20:50:00,0.8011,0.8012,0.80061,0.80073,38400000.0
2006-04-18 20:55:00,0.80077,0.8009,0.80045,0.80068,52800000.0
2006-04-18 21:00:00,0.80064,0.80108,0.80059,0.80108,58600000.0
2006-04-18 21:05:00,0.80109,0.8014,0.80099,0.80128,48400000.0
2006-04-18 21:10:00,0.80141,0.80143,0.80079,0.80118,48000000.0
2006-04-18 21:15:00,0.80138,0.8014,0.80098,0.80102,41600000.0
2006-04-18 21:20:00,0.80099,0.80113,0.80094,0.80104,46800000.0
2006-04-18 21:25:00,0.80105,0.80108,0.8005,0.8008,48400000.0
2006-04-18 21:30:00,0.80075,0.80089,0.80069,0.80087,45200000.0
2006-04-18 21:35:00,0.8009,0.8009,0.8006,0.80061,59200000.0
2006-04-18 21:40:00,0.80063,0.80067,0.80048,0.80061,43200000.0
2006-04-18 21:45:00,0.80066,0.80069,0.80061,0.80061,20800000.0
2006-04-18 21:50:00,0.80062,0.80064,0.8005,0.80054,59000000.0
2006-04-18 21:55:00,0.80055,0.80062,0.80038,0.80048,44800000.0
2006-04-18 22:00:00,0.80051,0.80065,0.80046,0.80065,35600000.0
2006-04-18 22:05:00,0.80063,0.80077,0.80051,0.80054,60800000.0
2006-04-18 22:10:00,0.80049,0.8005,0.80032,0.80045,43600000.0
2006-04-18 22:15:00,0.80047,0.80052,0.8002,0.80041,59000000.0
2006-04-18 22:20:00,0.80041,0.80049,0.80035,0.80043,32000000.0
2006-04-18 22:25:00,0.80048,0.80055,0.80017,0.80025,60200000.0
2006-04-18 22:30:00,0.80018,0.80035,0.79992,0.80033,49600000.0
2006-04-18 22:35:00,0.80036,0.80043,0.80007,0.80007,33600000.0
2006-04-18 22:40:00,0.80013,0.80013,0.79995,0.80008,54400000.0
2006-04-18 22:45:00,0.79993,0.79993,0.79992,0.79992,3200000.0
2006-04-18 22:50:00,0.79978,0.79978,0.79797,0.79839,52200000.0
2006-04-18 22:55:00,0.79847,0.79874,0.7984,0.79874,49600000.0
2006-04-18 23:20:00,0.79831,0.79831,0.79805,0.7981,15400000.0
2006-04-18 23:25:00,0.798,0.79853,0.798,0.79819,56000000.0
2006-04-18 23:30:00,0.79803,0.79829,0.79778,0.79815,65600000.0
2006-04-18 23:35:00,0.79819,0.79819,0.79789,0.79803,59200000.0
2006-04-18 23:40:00,0.79799,0.79839,0.79794,0.79808,46800000.0
2006-04-18 23:45:00,0.79791,0.79841,0.7973,0.79839,62400000.0
2006-04-18 23:50:00,0.79843,0.79879,0.79833,0.79833,56000000.0
2006-04-18 23:55:00,0.7983,0.79925,0.79817,0.79908,56000000.0
2006-04-19 00:00:00,0.7991,0.79931,0.7989,0.79921,42000000.0
2006-04-19 00:05:00,0.79942,0.79981,0.79941,0.79981,43200000.0
2006-04-19 00:10:00,0.79973,0.79996,0.79962,0.79976,34600000.0
2006-04-19 00:15:00,0.79988,0.79988,0.79916,0.79917,46400000.0
2006-04-19 00:20:00,0.79905,0.79933,0.79894,0.79933,33600000.0
2006-04-19 00:25:00,0.79931,0.79982,0.79931,0.79947,53800000.0
2006-04-19 00:30:00,0.79948,0.79964,0.79937,0.79953,51200000.0
2006-04-19 00:35:00,0.79941,0.80014,0.79939,0.79989,50000000.0
2006-04-19 00:40:00,0.79985,0.8003,0.79943,0.80014,50000000.0
2006-04-19 00:45:00,0.79973,0.79973,0.79849,0.79943,62400000.0
2006-04-19 00:50:00,0.79939,0.79951,0.79921,0.79937,62800000.0
2006-04-19 00:55:00,0.79935,0.79937,0.79844,0.79844,67200000.0
2006-04-19 01:00:00,0.7982,0.79884,0.79802,0.79875,64000000.0
2006-04-19 01:05:00,0.79878,0.7988,0.79771,0.79781,61800000.0
2006-04-19 01:10:00,0.79805,0.79829,0.79767,0.79783,52200000.0
2006-04-19 01:15:00,0.79784,0.79787,0.79726,0.79726,40000000.0
2006-04-19 01:20:00,0.79708,0.79781,0.79699,0.79781,65600000.0
2006-04-19 01:25:00,0.79788,0.79844,0.79788,0.79837,43200000.0
2006-04-19 01:30:00,0.79835,0.79899,0.79799,0.79897,52200000.0
2006-04-19 01:35:00,0.799,0.79912,0.79807,0.79912,53600000.0
2006-04-19 01:40:00,0.79903,0.79957,0.79897,0.79957,54800000.0
2006-04-19 01:45:00,0.79954,0.79955,0.79932,0.79936,76200000.0
2006-04-19 01:50:00,0.7992,0.8002,0.7991,0.80018,58400000.0
2006-04-19 01:55:00,0.80002,0.80007,0.79963,0.79964,69800000.0
2006-04-19 02:00:00,0.7996,0.80012,0.79942,0.80012,52200000.0
2006-04-19 02:05:00,0.8001,0.8001,0.79961,0.80005,67600000.0
2006-04-19 02:10:00,0.80019,0.80053,0.8001,0.80053,57600000.0
2006-04-19 02:15:00,0.80049,0.80064,0.80046,0.80064,63400000.0
2006-04-19 02:20:00,0.80059,0.80062,0.80042,0.8005,42000000.0
2006-04-19 02:25:00,0.80053,0.80115,0.80048,0.8011,59200000.0
2006-04-19 02:30:00,0.80117,0.80129,0.80091,0.80123,49600000.0
2006-04-19 02:35:00,0.80142,0.80142,0.80111,0.80116,50600000.0
2006-04-19 02:40:00,0.80114,0.80114,0.80066,0.80066,58000000.0
2006-04-19 02:45:00,0.80078,0.80084,0.80061,0.80069,56400000.0
2006-04-19 02:50:00,0.8009,0.80121,0.80073,0.80099,51200000.0
2006-04-19 02:55:00,0.80103,0.80103,0.80069,0.80073,43200000.0
2006-04-19 03:00:00,0.80074,0.80133,0.80061,0.80133,57600000.0
2006-04-19 03:05:00,0.80131,0.80131,0.80079,0.80085,60600000.0
2006-04-19 03:10:00,0.80087,0.80119,0.8007,0.8008,59000000.0
2006-04-19 03:15:00,0.80083,0.8012,0.80057,0.80108,52600000.0
2006-04-19 03:20:00,0.80098,0.80098,0.8008,0.80083,32400000.0
2006-04-19 03:25:00,0.80088,0.80101,0.80067,0.80067,48800000.0
2006-04-19 03:30:00,0.80055,0.80081,0.80036,0.80046,59200000.0
2006-04-19 03:35:00,0.80031,0.80071,0.80031,0.8006,59200000.0
2006-04-19 03:40:00,0.80067,0.80091,0.80067,0.8008,48000000.0
2006-04-19 03:45:00,0.80088,0.80122,0.80069,0.80122,38800000.0
2006-04-19 03:50:00,0.80121,0.80135,0.80031,0.80115,63800000.0
2006-04-19 03:55:00,0.80122,0.8014,0.80114,0.80128,40000000.0
2006-04-19 04:00:00,0.80115,0.8014,0.80038,0.80127,50400000.0
2006-04-19 04:05:00,0.80129,0.80132,0.8011,0.80131,40000000.0
2006-04-19 04:10:00,0.80116,0.80129,0.80105,0.80129,33600000.0
2006-04-19 04:15:00,0.80134,0.8017,0.80133,0.80162,62800000.0
2006-04-19 04:20:00,0.80156,0.80201,0.80143,0.80193,62400000.0
2006-04-19 04:25:00,0.80195,0.80199,0.80124,0.80172,59600000.0
2006-04-19 04:30:00,0.8018,0.80188,0.8016,0.80187,48000000.0
2006-04-19 04:35:00,0.80179,0.80198,0.80158,0.80159,40400000.0
2006-04-19 04:40:00,0.80163,0.80188,0.80159,0.80184,24000000.0
2006-04-19 04:45:00,0.80175,0.80201,0.80175,0.80186,56000000.0
2006-04-19 04:50:00,0.80193,0.80199,0.80184,0.80187,38800000.0
2006-04-19 04:55:00,0.8019,0.80198,0.80103,0.8019,56800000.0
2006-04-19 05:00:00,0.80198,0.80204,0.80186,0.80187,35200000.0
2006-04-19 05:05:00,0.80192,0.80192,0.8016,0.80166,67200000.0
2006-04-19 05:10:00,0.80163,0.80177,0.80149,0.80168,52800000.0
2006-04-19 05:15:00,0.80169,0.80206,0.80169,0.80206,33000000.0
2006-04-19 05:20:00,0.80209,0.80221,0.80197,0.80211,46400000.0
2006-04-19 05:25:00,0.80202,0.80217,0.80185,0.80198,80000000.0
2006-04-19 05:30:00,0.80195,0.80195,0.80156,0.80178,51200000.0
2006-04-19 05:35:00,0.80188,0.80191,0.80164,0.80165,54400000.0
2006-04-19 05:40:00,0.80167,0.80214,0.80162,0.80212,53800000.0
2006-04-19 05:45:00,0.80222,0.80304,0.80216,0.80303,54800000.0
2006-04-19 05:50:00,0.80297,0.80339,0.80259,0.80259,33600000.0
2006-04-19 05:55:00,0.80261,0.80291,0.80248,0.80285,60200000.0
2006-04-19 06:00:00,0.8028,0.80281,0.8026,0.80262,40000000.0
2006-04-19 06:05:00,0.80258,0.80262,0.80233,0.80258,36800000.0
2006-04-19 06:10:00,0.80249,0.80264,0.8023,0.80239,44800000.0
2006-04-19 06:15:00,0.80231,0.80231,0.80179,0.80179,32000000.0
2006-04-19 06:20:00,0.80195,0.80202,0.80185,0.80186,30400000.0
2006-04-19 06:25:00,0.80192,0.80231,0.80188,0.80188,49600000.0
2006-04-19 06:30:00,0.8021,0.80214,0.80184,0.80192,47400000.0
2006-04-19 06:35:00,0.80191,0.80213,0.80181,0.80206,45800000.0
2006-04-19 06:40:00,0.80201,0.80209,0.8018,0.80203,59200000.0
2006-04-19 06:45:00,0.80207,0.80227,0.80197,0.80215,38200000.0
2006-04-19 06:50:00,0.80214,0.80214,0.8019,0.80199,49400000.0
2006-04-19 06:55:00,0.80199,0.80199,0.80154,0.80161,60800000.0
2006-04-19 07:00:00,0.80164,0.80172,0.80102,0.80169,41000000.0
2006-04-19 07:05:00,0.80169,0.80229,0.80169,0.80229,65600000.0
2006-04-19 07:10:00,0.80224,0.80248,0.80214,0.80221,64000000.0
2006-04-19 07:15:00,0.80214,0.80277,0.8021,0.80277,65000000.0
2006-04-19 07:20:00,0.80279,0.80316,0.80274,0.8031,54400000.0
2006-04-19 07:25:00,0.80306,0.80349,0.80288,0.80343,57600000.0
2006-04-19 07:30:00,0.80339,0.80339,0.80305,0.80322,44800000.0
2006-04-19 07:35:00,0.80339,0.80342,0.80281,0.80281,40400000.0
2006-04-19 07:40:00,0.80302,0.80329,0.80291,0.80301,72400000.0
2006-04-19 07:45:00,0.8031,0.80359,0.80304,0.80342,89600000.0
2006-04-19 07:50:00,0.80349,0.80368,0.8033,0.80368,54400000.0
2006-04-19 07:55:00,0.80378,0.80411,0.80351,0.80411,69800000.0
2006-04-19 08:00:00,0.80424,0.80424,0.80373,0.80394,59200000.0
2006-04-19 08:05:00,0.80395,0.80399,0.80363,0.8038,75000000.0
2006-04-19 08:10:00,0.8039,0.804,0.80369,0.80389,81600000.0
2006-04-19 08:15:00,0.8038,0.8038,0.80309,0.80315,82400000.0
2006-04-19 08:20:00,0.80335,0.80351,0.80283,0.80305,94800000.0
2006-04-19 08:25:00,0.80309,0.80313,0.80239,0.80308,87400000.0
2006-04-19 08:30:00,0.80301,0.80326,0.80272,0.80324,94800000.0
2006-04-19 08:35:00,0.80322,0.80359,0.80317,0.80333,114000000.0
2006-04-19 08:40:00,0.80329,0.80344,0.80297,0.80329,84000000.0
2006-04-19 08:45:00,0.80329,0.80437,0.80318,0.80418,105600000.0
2006-04-19 08:50:00,0.80426,0.80433,0.80387,0.80433,158200000.0
2006-04-19 08:55:00,0.80422,0.80437,0.80408,0.80411,116200000.0
2006-04-19 09:00:00,0.80397,0.80448,0.80387,0.80448,146000000.0
2006-04-19 09:05:00,0.80444,0.80467,0.80419,0.80456,145400000.0
2006-04-19 09:10:00,0.8045,0.8045,0.80325,0.80419,44800000.0
2006-04-19 09:15:00,0.80419,0.80436,0.80412,0.80424,166400000.0
2006-04-19 09:20:00,0.80419,0.8043,0.80384,0.80419,164200000.0
2006-04-19 09:25:00,0.80414,0.80441,0.80409,0.8042,208400000.0
2006-04-19 09:30:00,0.80415,0.80447,0.80388,0.80436,145600000.0
2006-04-19 09:35:00,0.80435,0.80462,0.80414,0.80457,158200000.0
2006-04-19 09:40:00,0.80448,0.80454,0.80422,0.8044,106600000.0
2006-04-19 09:45:00,0.80443,0.80449,0.8042,0.80423,108200000.0
2006-04-19 09:50:00,0.80433,0.80433,0.80405,0.80425,280000000.0
2006-04-19 09:55:00,0.8042,0.8042,0.80299,0.80387,195200000.0
2006-04-19 10:00:00,0.80389,0.80412,0.80389,0.80407,265400000.0
2006-04-19 10:05:00,0.80415,0.80422,0.80406,0.80419,187600000.0
2006-04-19 10:10:00,0.80422,0.80446,0.80352,0.80437,212200000.0
2006-04-19 10:15:00,0.8044,0.80444,0.80396,0.80422,226400000.0
2006-04-19 10:20:00,0.8043,0.80431,0.80394,0.80402,201000000.0
2006-04-19 10:25:00,0.80407,0.80422,0.80404,0.80416,308600000.0
2006-04-19 10:30:00,0.80408,0.80418,0.80353,0.80355,198600000.0
2006-04-19 10:35:00,0.80358,0.80422,0.80357,0.80415,102400000.0
2006-04-19 10:40:00,0.80419,0.80468,0.8041,0.80448,103800000.0
2006-04-19 10:45:00,0.80458,0.80556,0.80454,0.80529,145400000.0
2006-04-19 10:50:00,0.80523,0.80547,0.80453,0.80547,150400000.0
2006-04-19 10:55:00,0.80559,0.80607,0.80542,0.80598,197600000.0
2006-04-19 11:00:00,0.8061,0.80642,0.806,0.80621,196200000.0
2006-04-19 11:05:00,0.80623,0.80628,0.80549,0.80565,160400000.0
2006-04-19 11:10:00,0.80565,0.80565,0.80451,0.80451,236600000.0
2006-04-19 11:15:00,0.80437,0.8046,0.80408,0.80448,62400000.0
2006-04-19 11:20:00,0.80458,0.80472,0.80428,0.80472,224200000.0
2006-04-19 11:25:00,0.80478,0.80479,0.80454,0.8046,161600000.0
2006-04-19 11:30:00,0.80456,0.80495,0.80449,0.8049,139000000.0
2006-04-19 11:35:00,0.80503,0.80525,0.80471,0.80479,206800000.0
2006-04-19 11:40:00,0.80477,0.80498,0.80465,0.80484,170400000.0
2006-04-19 11:45:00,0.80488,0.80499,0.80479,0.80497,171200000.0
2006-04-19 11:50:00,0.80484,0.80492,0.80475,0.80487,170400000.0
2006-04-19 11:55:00,0.80483,0.80518,0.80456,0.80518,238200000.0
2006-04-19 12:00:00,0.80529,0.80547,0.80515,0.80515,144400000.0
2006-04-19 12:05:00,0.80525,0.80537,0.80504,0.80507,79800000.0
2006-04-19 12:10:00,0.80514,0.80514,0.80489,0.80489,123000000.0
2006-04-19 12:15:00,0.80508,0.80527,0.80508,0.80527,207000000.0
2006-04-19 12:20:00,0.80532,0.80563,0.80527,0.80563,150800000.0
2006-04-19 12:25:00,0.80549,0.8058,0.80399,0.80428,250000000.0
2006-04-19 12:30:00,0.80531,0.80604,0.80443,0.80582,194200000.0
2006-04-19 12:35:00,0.80565,0.80594,0.80565,0.8059,108800000.0
2006-04-19 12:40:00,0.80591,0.80598,0.8053,0.8055,86400000.0
2006-04-19 12:45:00,0.80553,0.80565,0.80538,0.8055,206000000.0
2006-04-19 12:50:00,0.80558,0.80639,0.80503,0.80639,43600000.0
2006-04-19 12:55:00,0.80642,0.80643,0.80619,0.80643,91000000.0
2006-04-19 13:00:00,0.80653,0.8068,0.80629,0.80658,101800000.0
2006-04-19 13:05:00,0.80666,0.80672,0.80622,0.80623,134400000.0
2006-04-19 13:10:00,0.80609,0.80679,0.80606,0.80671,115000000.0
2006-04-19 13:15:00,0.80676,0.80676,0.80622,0.80639,245000000.0
2006-04-19 13:20:00,0.80635,0.80635,0.806,0.80613,105000000.0
2006-04-19 13:25:00,0.80611,0.80648,0.80598,0.80641,132800000.0
2006-04-19 13:30:00,0.80641,0.8065,0.80613,0.80635,107600000.0
2006-04-19 13:35:00,0.80621,0.8063,0.80599,0.8063,137400000.0
2006-04-19 13:40:00,0.80635,0.80675,0.80613,0.80661,156600000.0
2006-04-19 13:45:00,0.8065,0.80672,0.80634,0.80655,113200000.0
2006-04-19 13:50:00,0.80664,0.80669,0.80635,0.80635,102800000.0
2006-04-19 13:55:00,0.80636,0.80636,0.80588,0.80626,163200000.0
2006-04-19 14:00:00,0.80619,0.8064,0.80587,0.80587,121200000.0
2006-04-19 14:05:00,0.80581,0.80615,0.80577,0.80599,123200000.0
2006-04-19 14:10:00,0.80601,0.80601,0.80532,0.80532,122000000.0
2006-04-19 14:15:00,0.80525,0.80539,0.80505,0.80538,110800000.0
2006-04-19 14:20:00,0.80547,0.80591,0.80538,0.80557,125200000.0
2006-04-19 14:25:00,0.80556,0.80561,0.80481,0.80481,100800000.0
2006-04-19 14:30:00,0.80485,0.80637,0.80485,0.80616,66000000.0
2006-04-19 14:35:00,0.80636,0.80637,0.80574,0.80593,74000000.0
2006-04-19 14:40:00,0.80571,0.80577,0.80535,0.80554,62400000.0
2006-04-19 14:45:00,0.80564,0.80594,0.80545,0.80592,57000000.0
2006-04-19 14:50:00,0.80594,0.80615,0.80583,0.80602,67600000.0
2006-04-19 14:55:00,0.80614,0.80674,0.80596,0.80674,59200000.0
2006-04-19 15:00:00,0.80662,0.80732,0.80615,0.80671,67200000.0
2006-04-19 15:05:00,0.80688,0.80724,0.80654,0.80688,70800000.0
2006-04-19 15:10:00,0.80689,0.8069,0.8063,0.80675,51600000.0
2006-04-19 15:15:00,0.80678,0.80711,0.80656,0.8067,63600000.0
2006-04-19 15:20:00,0.80675,0.80727,0.80664,0.80693,67600000.0
2006-04-19 15:25:00,0.80703,0.80731,0.80673,0.80673,65600000.0
2006-04-19 15:30:00,0.80675,0.80705,0.8065,0.80661,65600000.0
2006-04-19 15:35:00,0.80648,0.80648,0.80484,0.80607,67200000.0
2006-04-19 15:40:00,0.80596,0.80624,0.80576,0.80582,66600000.0
2006-04-19 15:45:00,0.806,0.80608,0.80558,0.80573,72400000.0
2006-04-19 15:50:00,0.80573,0.80644,0.80551,0.80612,70400000.0
2006-04-19 15:55:00,0.80643,0.80643,0.80556,0.80583,70400000.0
2006-04-19 16:00:00,0.80583,0.80628,0.80487,0.80564,67200000.0
2006-04-19 16:05:00,0.80556,0.80556,0.80453,0.80527,72000000.0
2006-04-19 16:10:00,0.80539,0.80596,0.80528,0.80578,69200000.0
2006-04-19 16:15:00,0.80543,0.80543,0.80346,0.80514,62400000.0
2006-04-19 16:20:00,0.80516,0.80532,0.80485,0.80509,68200000.0
2006-04-19 16:25:00,0.80537,0.80539,0.80442,0.8045,60800000.0
2006-04-19 16:30:00,0.80447,0.80475,0.80385,0.80461,62400000.0
2006-04-19 16:35:00,0.80469,0.80518,0.80432,0.80487,72400000.0
2006-04-19 16:40:00,0.80491,0.80491,0.80434,0.80463,70800000.0
2006-04-19 16:45:00,0.8043,0.80488,0.80407,0.80488,63400000.0
2006-04-19 16:50:00,0.80483,0.80523,0.80407,0.80523,57600000.0
2006-04-19 16:55:00,0.80525,0.80594,0.80525,0.8055,65600000.0
2006-04-19 17:00:00,0.80568,0.80576,0.80444,0.80444,65600000.0
2006-04-19 17:05:00,0.80449,0.80484,0.80382,0.80459,62800000.0
2006-04-19 17:10:00,0.80459,0.80532,0.80454,0.80493,65000000.0
2006-04-19 17:15:00,0.805,0.80561,0.80484,0.80536,54800000.0
2006-04-19 17:20:00,0.8053,0.8053,0.80468,0.80468,68200000.0
2006-04-19 17:25:00,0.80454,0.80468,0.80419,0.80423,59200000.0
2006-04-19 17:30:00,0.80426,0.80446,0.80417,0.80436,56400000.0
2006-04-19 17:35:00,0.80432,0.80439,0.8039,0.80393,63400000.0
2006-04-19 17:40:00,0.80392,0.80414,0.80384,0.80407,62400000.0
2006-04-19 17:45:00,0.80403,0.80425,0.80384,0.80424,70400000.0
2006-04-19 17:50:00,0.8043,0.8043,0.80362,0.8037,62800000.0
2006-04-19 17:55:00,0.80371,0.80405,0.80367,0.80401,60200000.0
2006-04-19 18:00:00,0.80396,0.80444,0.80356,0.80426,68800000.0
2006-04-19 18:05:00,0.80426,0.80448,0.80377,0.80398,67600000.0
2006-04-19 18:10:00,0.80421,0.80466,0.80406,0.80415,59600000.0
2006-04-19 18:15:00,0.80414,0.80453,0.80409,0.80437,64000000.0
2006-04-19 18:20:00,0.80425,0.80425,0.80312,0.80334,65600000.0
2006-04-19 18:25:00,0.80327,0.80344,0.80239,0.80344,66600000.0
2006-04-19 18:30:00,0.80345,0.80397,0.80344,0.80384,69200000.0
2006-04-19 18:35:00,0.8039,0.8042,0.80386,0.80415,62800000.0
2006-04-19 18:40:00,0.80417,0.80433,0.80412,0.80429,72400000.0
2006-04-19 18:45:00,0.80421,0.80443,0.8042,0.80427,56000000.0
2006-04-19 18:50:00,0.80437,0.8044,0.80316,0.80394,75200000.0
2006-04-19 18:55:00,0.80377,0.80398,0.80297,0.80306,64000000.0
2006-04-19 19:00:00,0.80324,0.80325,0.80262,0.80287,65000000.0
2006-04-19 19:05:00,0.80293,0.80326,0.80279,0.80288,69600000.0
2006-04-19 19:10:00,0.8026,0.80318,0.8023,0.8023,60600000.0
2006-04-19 19:15:00,0.80238,0.80238,0.8007,0.80116,55800000.0
2006-04-19 19:20:00,0.80129,0.80175,0.80129,0.80166,46800000.0
2006-04-19 19:25:00,0.8016,0.8016,0.80098,0.80117,55800000.0
2006-04-19 19:30:00,0.80111,0.80139,0.80088,0.80136,62400000.0
2006-04-19 19:35:00,0.80137,0.8018,0.80131,0.80152,61000000.0
2006-04-19 19:40:00,0.80142,0.80162,0.80116,0.80126,60800000.0
2006-04-19 19:45:00,0.80136,0.8014,0.80126,0.80138,28800000.0
2006-04-19 19:50:00,0.80142,0.80186,0.80125,0.80177,43600000.0
2006-04-19 19:55:00,0.80179,0.80204,0.80153,0.80192,57600000.0
2006-04-19 20:00:00,0.80202,0.80268,0.8019,0.8026,70400000.0
2006-04-19 20:05:00,0.80245,0.80251,0.80195,0.802,55400000.0
2006-04-19 20:10:00,0.80236,0.80281,0.80236,0.80261,59200000.0
2006-04-19 20:15:00,0.80262,0.80276,0.80209,0.80276,70400000.0
2006-04-19 20:20:00,0.80285,0.80292,0.80253,0.80279,43200000.0
2006-04-19 20:25:00,0.80279,0.8033,0.80265,0.80329,61800000.0
2006-04-19 20:30:00,0.80338,0.80343,0.80288,0.80288,40400000.0
2006-04-19 20:35:00,0.80304,0.8031,0.80286,0.803,46400000.0
2006-04-19 20:40:00,0.80306,0.80314,0.8023,0.8024,59200000.0
2006-04-19 20:45:00,0.80243,0.80259,0.80228,0.80246,69600000.0
2006-04-19 20:50:00,0.80247,0.80259,0.80239,0.80259,48000000.0
2006-04-19 20:55:00,0.80266,0.80281,0.80234,0.80234,36800000.0
2006-04-19 21:00:00,0.80242,0.80244,0.80231,0.80235,38400000.0
2006-04-19 21:05:00,0.80239,0.80257,0.80235,0.8025,41600000.0
2006-04-19 21:10:00,0.8026,0.80262,0.80189,0.80255,67200000.0
2006-04-19 21:15:00,0.80253,0.80257,0.80221,0.80257,41600000.0
2006-04-19 21:20:00,0.80252,0.80277,0.80241,0.80265,40000000.0
2006-04-19 21:25:00,0.80263,0.80264,0.80238,0.80242,28800000.0
2006-04-19 21:30:00,0.80253,0.80257,0.80231,0.80248,43200000.0
2006-04-19 21:35:00,0.80231,0.80231,0.80185,0.80193,46400000.0
2006-04-19 21:40:00,0.8018,0.80211,0.80172,0.80211,54200000.0
2006-04-19 21:45:00,0.80213,0.80219,0.80197,0.80202,51600000.0
2006-04-19 21:50:00,0.80207,0.80231,0.80204,0.80215,59600000.0
2006-04-19 21:55:00,0.80214,0.80215,0.80205,0.80209,20800000.0
2006-04-19 22:05:00,0.80211,0.80218,0.80198,0.80214,27200000.0
2006-04-19 22:10:00,0.80216,0.80243,0.80215,0.80238,60800000.0
2006-04-19 22:15:00,0.80238,0.80242,0.80232,0.80236,24000000.0
2006-04-19 22:20:00,0.80225,0.80231,0.80225,0.80227,16000000.0
2006-04-19 22:25:00,0.80226,0.80249,0.80222,0.80249,35600000.0
2006-04-19 22:30:00,0.8025,0.8025,0.80238,0.80243,19200000.0
2006-04-19 22:35:00,0.80233,0.80261,0.80228,0.8025,57000000.0
2006-04-19 22:40:00,0.80258,0.80262,0.80256,0.8026,16400000.0
2006-04-19 22:45:00,0.80261,0.8028,0.80243,0.80275,30200000.0
2006-04-19 22:50:00,0.80266,0.80273,0.80262,0.80273,9600000.0
2006-04-19 22:55:00,0.80256,0.80262,0.80243,0.80262,43200000.0
2006-04-19 23:25:00,0.8026,0.80336,0.80243,0.80336,45200000.0
2006-04-19 23:30:00,0.80337,0.8036,0.80332,0.80345,65600000.0
2006-04-19 23:35:00,0.80342,0.80346,0.80327,0.80345,59600000.0
2006-04-19 23:40:00,0.80344,0.80364,0.80335,0.80349,48000000.0
2006-04-19 23:45:00,0.80329,0.80351,0.80237,0.80346,57600000.0
2006-04-19 23:50:00,0.80349,0.80376,0.80349,0.80357,20800000.0
2006-04-19 23:55:00,0.8036,0.80364,0.80341,0.80343,56000000.0
2006-04-20 00:00:00,0.80335,0.80338,0.80305,0.80333,33600000.0
2006-04-20 00:05:00,0.80342,0.80348,0.80328,0.80338,51200000.0
2006-04-20 00:10:00,0.80339,0.80351,0.80326,0.80332,33600000.0
2006-04-20 00:15:00,0.80336,0.80361,0.80324,0.80361,60800000.0
2006-04-20 00:20:00,0.80363,0.80371,0.80339,0.80371,57400000.0
2006-04-20 00:25:00,0.80366,0.80369,0.80362,0.80362,8000000.0
2006-04-20 00:30:00,0.80364,0.80364,0.80341,0.8036,35600000.0
2006-04-20 00:35:00,0.80351,0.80362,0.80309,0.80352,29200000.0
2006-04-20 00:40:00,0.80354,0.80368,0.80205,0.80271,64000000.0
2006-04-20 00:45:00,0.80264,0.80275,0.80246,0.80271,62600000.0
2006-04-20 00:50:00,0.80273,0.8028,0.80181,0.80181,62400000.0
2006-04-20 00:55:00,0.80186,0.80206,0.80181,0.80197,67200000.0
2006-04-20 01:00:00,0.80203,0.80217,0.80185,0.80195,63200000.0
2006-04-20 01:05:00,0.80202,0.80221,0.80197,0.80209,49600000.0
2006-04-20 01:10:00,0.80208,0.80219,0.80196,0.80219,41600000.0
2006-04-20 01:15:00,0.80219,0.80219,0.80182,0.80215,39400000.0
2006-04-20 01:20:00,0.80217,0.80231,0.80197,0.80217,65800000.0
2006-04-20 01:25:00,0.80215,0.80215,0.80197,0.80205,41000000.0
2006-04-20 01:30:00,0.80199,0.80202,0.80083,0.80181,40000000.0
2006-04-20 01:35:00,0.80177,0.80217,0.80068,0.80217,53800000.0
2006-04-20 01:40:00,0.80211,0.80221,0.80202,0.80216,53800000.0
2006-04-20 01:45:00,0.80216,0.80264,0.80216,0.80257,46400000.0
2006-04-20 01:50:00,0.80254,0.80265,0.80238,0.80242,40400000.0
2006-04-20 01:55:00,0.80253,0.80266,0.80221,0.8025,72000000.0
2006-04-20 02:00:00,0.80243,0.80266,0.8023,0.80266,52600000.0
2006-04-20 02:05:00,0.80254,0.8027,0.80229,0.80259,67600000.0
2006-04-20 02:10:00,0.80266,0.8027,0.80236,0.80243,48000000.0
2006-04-20 02:15:00,0.80246,0.80256,0.80215,0.80239,64400000.0
2006-04-20 02:20:00,0.80251,0.80264,0.80231,0.80231,67200000.0
2006-04-20 02:25:00,0.80242,0.803,0.80242,0.80293,56000000.0
2006-04-20 02:30:00,0.80301,0.80313,0.80254,0.80267,56000000.0
2006-04-20 02:35:00,0.80261,0.80308,0.80261,0.80274,51200000.0
2006-04-20 02:40:00,0.8027,0.80282,0.80261,0.80268,44200000.0
2006-04-20 02:45:00,0.8026,0.80269,0.80246,0.80246,22400000.0
2006-04-20 02:50:00,0.80244,0.80278,0.80229,0.80235,51200000.0
2006-04-20 02:55:00,0.80222,0.80246,0.80137,0.80246,67200000.0
2006-04-20 03:00:00,0.80257,0.80267,0.80247,0.80267,32000000.0
2006-04-20 03:05:00,0.80274,0.80306,0.80273,0.803,60800000.0
2006-04-20 03:10:00,0.80305,0.80314,0.80247,0.80272,54800000.0
2006-04-20 03:15:00,0.80278,0.80298,0.80267,0.80274,44200000.0
2006-04-20 03:20:00,0.80282,0.80286,0.80242,0.80245,56800000.0
2006-04-20 03:25:00,0.80249,0.80287,0.80248,0.80273,60800000.0
2006-04-20 03:30:00,0.80291,0.80358,0.80291,0.80334,59200000.0
2006-04-20 03:35:00,0.80321,0.80364,0.80314,0.80339,59200000.0
2006-04-20 03:40:00,0.80333,0.80373,0.80333,0.80373,46400000.0
2006-04-20 03:45:00,0.80374,0.80405,0.80358,0.80391,54400000.0
2006-04-20 03:50:00,0.80393,0.80436,0.80333,0.80394,64400000.0
2006-04-20 03:55:00,0.80401,0.80414,0.80364,0.80364,48000000.0
2006-04-20 04:00:00,0.80383,0.80393,0.80364,0.80388,19200000.0
2006-04-20 04:05:00,0.80401,0.80409,0.80354,0.80394,49600000.0
2006-04-20 04:10:00,0.804,0.80401,0.80376,0.80383,46400000.0
2006-04-20 04:15:00,0.80376,0.80387,0.80371,0.80387,38400000.0
2006-04-20 04:20:00,0.80384,0.8041,0.80378,0.80396,46400000.0
2006-04-20 04:25:00,0.80391,0.80422,0.80385,0.80407,72400000.0
2006-04-20 04:30:00,0.80413,0.80419,0.80413,0.80416,12800000.0
2006-04-20 04:35:00,0.8041,0.8043,0.8041,0.80415,37800000.0
2006-04-20 04:40:00,0.80399,0.80401,0.80352,0.80359,28800000.0
2006-04-20 04:45:00,0.80367,0.80398,0.80353,0.80388,67600000.0
2006-04-20 04:50:00,0.80364,0.80381,0.80356,0.80356,49600000.0
2006-04-20 04:55:00,0.80355,0.8037,0.80265,0.80356,32400000.0
2006-04-20 05:00:00,0.80372,0.80382,0.80361,0.80376,52800000.0
2006-04-20 05:05:00,0.80387,0.804,0.8037,0.80377,73600000.0
2006-04-20 05:10:00,0.80364,0.80389,0.80358,0.80389,38400000.0
2006-04-20 05:15:00,0.8038,0.80396,0.80364,0.80382,19200000.0
2006-04-20 05:20:00,0.80387,0.80393,0.80368,0.80376,49600000.0
2006-04-20 05:25:00,0.80377,0.8039,0.80374,0.80386,68000000.0
2006-04-20 05:30:00,0.80368,0.80386,0.80368,0.80386,22800000.0
2006-04-20 05:35:00,0.80386,0.80426,0.80386,0.80419,19200000.0
2006-04-20 05:40:00,0.80414,0.80418,0.80404,0.8041,35000000.0
2006-04-20 05:45:00,0.80403,0.80413,0.80394,0.8041,33600000.0
2006-04-20 05:50:00,0.80402,0.80447,0.80394,0.80446,36800000.0
2006-04-20 05:55:00,0.80448,0.80465,0.80438,0.80465,20800000.0
2006-04-20 06:00:00,0.80464,0.80464,0.8045,0.80451,22800000.0
2006-04-20 06:05:00,0.80457,0.80457,0.8041,0.80426,56000000.0
2006-04-20 06:10:00,0.80422,0.80518,0.80422,0.80504,40400000.0
2006-04-20 06:15:00,0.80491,0.8061,0.8049,0.80573,62400000.0
2006-04-20 06:20:00,0.80559,0.80566,0.80521,0.80536,41600000.0
2006-04-20 06:25:00,0.80529,0.80529,0.80516,0.80522,9000000.0
2006-04-20 06:30:00,0.80524,0.80543,0.80514,0.80543,30400000.0
2006-04-20 06:35:00,0.80547,0.80585,0.80534,0.80546,59200000.0
2006-04-20 06:40:00,0.80528,0.80543,0.80516,0.80532,72000000.0
2006-04-20 06:45:00,0.80534,0.80537,0.80504,0.80535,46400000.0
2006-04-20 06:50:00,0.80518,0.80531,0.80496,0.80515,57600000.0
2006-04-20 06:55:00,0.80507,0.80508,0.80495,0.80495,24000000.0
2006-04-20 07:00:00,0.80495,0.80495,0.8042,0.80491,39400000.0
2006-04-20 07:05:00,0.80483,0.80495,0.80454,0.80459,65600000.0
2006-04-20 07:10:00,0.80456,0.80457,0.80439,0.80452,38800000.0
2006-04-20 07:15:00,0.80461,0.80471,0.80408,0.80436,65000000.0
2006-04-20 07:20:00,0.80441,0.80476,0.80362,0.80462,68800000.0
2006-04-20 07:25:00,0.80459,0.80481,0.80437,0.80476,46800000.0
2006-04-20 07:30:00,0.80464,0.80465,0.80443,0.80443,56000000.0
2006-04-20 07:35:00,0.8045,0.80476,0.80426,0.80436,73600000.0
2006-04-20 07:40:00,0.80435,0.80467,0.80419,0.80447,73400000.0
2006-04-20 07:45:00,0.80455,0.80503,0.80454,0.80492,90000000.0
2006-04-20 07:50:00,0.80475,0.80501,0.80472,0.8049,68600000.0
2006-04-20 07:55:00,0.80498,0.80575,0.80492,0.80535,70800000.0
2006-04-20 08:00:00,0.80543,0.80565,0.80524,0.80565,59200000.0
2006-04-20 08:05:00,0.80561,0.80561,0.80535,0.80557,74600000.0
2006-04-20 08:10:00,0.80549,0.80565,0.80497,0.80565,94400000.0
2006-04-20 08:15:00,0.80562,0.80562,0.80506,0.80529,82000000.0
2006-04-20 08:20:00,0.80532,0.8055,0.80498,0.8055,93800000.0
2006-04-20 08:25:00,0.8055,0.80581,0.80536,0.80545,88400000.0
2006-04-20 08:30:00,0.80575,0.80595,0.8055,0.80576,84000000.0
2006-04-20 08:35:00,0.80575,0.80575,0.8053,0.80551,111800000.0
2006-04-20 08:40:00,0.80552,0.80585,0.80528,0.80585,83600000.0
2006-04-20 08:45:00,0.80588,0.80618,0.80577,0.80613,105400000.0
2006-04-20 08:50:00,0.80614,0.80667,0.80609,0.80638,158400000.0
2006-04-20 08:55:00,0.80638,0.80674,0.8063,0.8063,135200000.0
2006-04-20 09:00:00,0.80622,0.80636,0.80615,0.80632,145800000.0
2006-04-20 09:05:00,0.80632,0.80638,0.80565,0.80571,145600000.0
2006-04-20 09:10:00,0.80574,0.80624,0.80498,0.80588,86400000.0
2006-04-20 09:15:00,0.80589,0.80615,0.80561,0.80569,177400000.0
2006-04-20 09:20:00,0.80557,0.8056,0.8052,0.8052,173200000.0
2006-04-20 09:25:00,0.80512,0.80534,0.80512,0.80525,208400000.0
2006-04-20 09:30:00,0.80513,0.80541,0.80498,0.80536,103800000.0
2006-04-20 09:35:00,0.80533,0.80565,0.80521,0.80551,231200000.0
2006-04-20 09:40:00,0.80512,0.80556,0.80512,0.80546,158200000.0
2006-04-20 09:45:00,0.80545,0.8056,0.80482,0.80496,131600000.0
2006-04-20 09:50:00,0.8049,0.8049,0.80403,0.80414,281600000.0
2006-04-20 09:55:00,0.80418,0.80449,0.80342,0.80409,236800000.0
2006-04-20 10:00:00,0.80392,0.80392,0.80337,0.80338,267600000.0
2006-04-20 10:05:00,0.80334,0.80361,0.80334,0.80351,249800000.0
2006-04-20 10:10:00,0.80353,0.80393,0.8029,0.80393,212200000.0
2006-04-20 10:15:00,0.80389,0.80399,0.80373,0.80374,227600000.0
2006-04-20 10:20:00,0.80358,0.80363,0.80348,0.80353,140200000.0
2006-04-20 10:25:00,0.80352,0.80367,0.80329,0.80367,371400000.0
2006-04-20 10:30:00,0.80368,0.80386,0.80336,0.80352,200600000.0
2006-04-20 10:35:00,0.80356,0.80465,0.80356,0.80444,76200000.0
2006-04-20 10:40:00,0.80442,0.80468,0.80426,0.80427,103800000.0
2006-04-20 10:45:00,0.80423,0.80425,0.80371,0.80376,146400000.0
2006-04-20 10:50:00,0.80375,0.80397,0.80272,0.80305,150800000.0
2006-04-20 10:55:00,0.80304,0.80316,0.80273,0.80316,196800000.0
2006-04-20 11:00:00,0.80319,0.80374,0.80319,0.80361,196800000.0
2006-04-20 11:05:00,0.80366,0.80369,0.80344,0.80362,159800000.0
2006-04-20 11:10:00,0.80358,0.80358,0.80255,0.80262,225400000.0
2006-04-20 11:15:00,0.80253,0.80255,0.80212,0.80212,62400000.0
2006-04-20 11:20:00,0.80225,0.80277,0.80221,0.80267,216800000.0
2006-04-20 11:25:00,0.80259,0.80259,0.80227,0.80237,170400000.0
2006-04-20 11:30:00,0.80244,0.80269,0.80236,0.80248,170400000.0
2006-04-20 11:35:00,0.80253,0.80262,0.80231,0.80248,206400000.0
2006-04-20 11:40:00,0.80252,0.80275,0.80252,0.80252,169600000.0
2006-04-20 11:45:00,0.80252,0.80268,0.80227,0.80227,171200000.0
2006-04-20 11:50:00,0.802,0.80209,0.8015,0.80155,169600000.0
2006-04-20 11:55:00,0.80153,0.80183,0.80138,0.80179,200200000.0
2006-04-20 12:00:00,0.80179,0.80193,0.80167,0.80193,92800000.0
2006-04-20 12:05:00,0.80189,0.80202,0.80162,0.80169,93200000.0
2006-04-20 12:10:00,0.80173,0.80203,0.80151,0.80188,123600000.0
2006-04-20 12:15:00,0.80197,0.80218,0.80182,0.80197,207400000.0
2006-04-20 12:20:00,0.80203,0.80243,0.80187,0.80205,198800000.0
2006-04-20 12:25:00,0.80201,0.80216,0.80104,0.80106,253000000.0
2006-04-20 12:30:00,0.80198,0.80229,0.80106,0.80217,193400000.0
2006-04-20 12:35:00,0.80229,0.80249,0.80223,0.80229,139200000.0
2006-04-20 12:40:00,0.80249,0.80434,0.80249,0.8042,101600000.0
2006-04-20 12:45:00,0.80427,0.80441,0.80386,0.80386,205600000.0
2006-04-20 12:50:00,0.80403,0.80418,0.80344,0.80403,106600000.0
2006-04-20 12:55:00,0.80418,0.8044,0.80389,0.80413,116800000.0
2006-04-20 13:00:00,0.80415,0.80416,0.80377,0.80413,102400000.0
2006-04-20 13:05:00,0.80405,0.80504,0.80396,0.80491,133600000.0
2006-04-20 13:10:00,0.80466,0.80475,0.80446,0.80465,114400000.0
2006-04-20 13:15:00,0.80461,0.80543,0.80435,0.80543,244600000.0
2006-04-20 13:20:00,0.80549,0.80549,0.80472,0.80484,158400000.0
2006-04-20 13:25:00,0.80486,0.80522,0.80479,0.80486,190400000.0
2006-04-20 13:30:00,0.80499,0.80512,0.80475,0.80499,90000000.0
2006-04-20 13:35:00,0.80487,0.80498,0.80458,0.80471,138400000.0
2006-04-20 13:40:00,0.80468,0.80477,0.80425,0.80439,157000000.0
2006-04-20 13:45:00,0.80454,0.8047,0.80414,0.80416,99600000.0
2006-04-20 13:50:00,0.80416,0.80449,0.80416,0.80445,74000000.0
2006-04-20 13:55:00,0.80448,0.80504,0.80448,0.80504,141200000.0
2006-04-20 14:00:00,0.80507,0.80512,0.80434,0.80434,120000000.0
2006-04-20 14:05:00,0.80433,0.80459,0.80428,0.80434,122600000.0
2006-04-20 14:10:00,0.80422,0.80435,0.80412,0.80425,78400000.0
2006-04-20 14:15:00,0.80429,0.80467,0.80425,0.80437,110800000.0
2006-04-20 14:20:00,0.80437,0.80478,0.80424,0.80473,124400000.0
2006-04-20 14:25:00,0.80482,0.80516,0.80473,0.80497,100800000.0
2006-04-20 14:30:00,0.80497,0.80559,0.80492,0.8055,65600000.0
2006-04-20 14:35:00,0.80558,0.80632,0.80539,0.80605,74400000.0
2006-04-20 14:40:00,0.80597,0.80599,0.80536,0.80547,62800000.0
2006-04-20 14:45:00,0.80539,0.80565,0.80526,0.80561,57000000.0
2006-04-20 14:50:00,0.80562,0.80567,0.80502,0.80515,67200000.0
2006-04-20 14:55:00,0.80518,0.80576,0.80512,0.80567,59600000.0
2006-04-20 15:00:00,0.80589,0.80591,0.80472,0.80542,56000000.0
2006-04-20 15:05:00,0.80549,0.80603,0.80531,0.80538,70800000.0
2006-04-20 15:10:00,0.8054,0.8058,0.80509,0.80555,50600000.0
2006-04-20 15:15:00,0.80566,0.80566,0.80524,0.80551,64400000.0
2006-04-20 15:20:00,0.80554,0.80557,0.80452,0.80494,65400000.0
2006-04-20 15:25:00,0.80474,0.8056,0.80442,0.80558,66000000.0
2006-04-20 15:30:00,0.8055,0.80559,0.80528,0.80552,58000000.0
2006-04-20 15:35:00,0.80554,0.80561,0.8051,0.80537,67200000.0
2006-04-20 15:40:00,0.80533,0.80547,0.80499,0.80531,66600000.0
2006-04-20 15:45:00,0.80536,0.80563,0.80505,0.80563,72000000.0
2006-04-20 15:50:00,0.8059,0.80599,0.80508,0.80508,69800000.0
2006-04-20 15:55:00,0.80506,0.80506,0.80387,0.80431,71200000.0
2006-04-20 16:00:00,0.80426,0.80486,0.80331,0.80468,67400000.0
2006-04-20 16:05:00,0.80511,0.80531,0.80483,0.80503,72000000.0
2006-04-20 16:10:00,0.80515,0.80526,0.80216,0.80308,68800000.0
2006-04-20 16:15:00,0.80278,0.80307,0.80173,0.80303,62400000.0
2006-04-20 16:20:00,0.80287,0.80314,0.80201,0.80308,69200000.0
2006-04-20 16:25:00,0.80303,0.80303,0.80214,0.80222,67000000.0
2006-04-20 16:30:00,0.80257,0.80257,0.80163,0.80196,62400000.0
2006-04-20 16:35:00,0.80204,0.80237,0.80122,0.80122,72800000.0
2006-04-20 16:40:00,0.80108,0.80108,0.80055,0.80072,28800000.0
2006-04-20 16:45:00,0.79996,0.79996,0.79893,0.79982,77200000.0
2006-04-20 16:50:00,0.7997,0.79992,0.79939,0.79959,35200000.0
2006-04-20 16:55:00,0.79956,0.79956,0.79857,0.79922,52800000.0
2006-04-20 17:00:00,0.79917,0.80106,0.79885,0.80087,65600000.0
2006-04-20 17:05:00,0.80062,0.80062,0.79935,0.7995,62400000.0
2006-04-20 17:10:00,0.79948,0.79956,0.7986,0.79915,65600000.0
2006-04-20 17:15:00,0.79924,0.79935,0.79902,0.79905,67200000.0
2006-04-20 17:20:00,0.79894,0.7999,0.79876,0.79987,69200000.0
2006-04-20 17:25:00,0.79989,0.80043,0.79973,0.80043,59200000.0
2006-04-20 17:30:00,0.80053,0.80061,0.80008,0.80061,68800000.0
2006-04-20 17:35:00,0.80063,0.80074,0.80029,0.80057,64000000.0
2006-04-20 17:40:00,0.80056,0.80056,0.79995,0.79995,65000000.0
2006-04-20 17:45:00,0.80006,0.80036,0.79991,0.8003,70800000.0
2006-04-20 17:50:00,0.80085,0.80116,0.80035,0.80035,62400000.0
2006-04-20 17:55:00,0.80049,0.80066,0.7998,0.7998,61200000.0
2006-04-20 18:00:00,0.79972,0.80025,0.79953,0.79988,60200000.0
2006-04-20 18:05:00,0.79987,0.80031,0.79935,0.79938,66000000.0
2006-04-20 18:10:00,0.79932,0.79975,0.79932,0.79942,34000000.0
2006-04-20 18:15:00,0.79949,0.79989,0.79949,0.79976,64000000.0
2006-04-20 18:20:00,0.79975,0.7999,0.79971,0.79989,65600000.0
2006-04-20 18:25:00,0.79986,0.80003,0.79904,0.79989,67600000.0
2006-04-20 18:30:00,0.79989,0.79991,0.799,0.79991,69200000.0
2006-04-20 18:35:00,0.79979,0.79979,0.79932,0.79963,56800000.0
2006-04-20 18:40:00,0.79947,0.80002,0.79936,0.80002,59200000.0
2006-04-20 18:45:00,0.79994,0.80005,0.79918,0.79929,43000000.0
2006-04-20 18:50:00,0.79935,0.79953,0.79924,0.79925,48400000.0
2006-04-20 18:55:00,0.79922,0.79937,0.79902,0.79925,64000000.0
2006-04-20 19:00:00,0.7992,0.79978,0.7991,0.79978,65600000.0
2006-04-20 19:05:00,0.79972,0.79974,0.79945,0.79974,51000000.0
2006-04-20 19:10:00,0.7997,0.80034,0.7997,0.80028,60800000.0
2006-04-20 19:15:00,0.80016,0.80026,0.79916,0.80001,58000000.0
2006-04-20 19:20:00,0.80005,0.80036,0.79988,0.79988,46400000.0
2006-04-20 19:25:00,0.79996,0.80003,0.79975,0.79975,48000000.0
2006-04-20 19:30:00,0.79958,0.79983,0.79918,0.79968,62400000.0
2006-04-20 19:35:00,0.79961,0.79973,0.79938,0.79944,59600000.0
2006-04-20 19:40:00,0.79974,0.79983,0.79955,0.79966,50400000.0
2006-04-20 19:45:00,0.79969,0.79975,0.79938,0.79967,54400000.0
2006-04-20 19:50:00,0.79961,0.79977,0.79939,0.79973,68800000.0
2006-04-20 19:55:00,0.79976,0.80001,0.7996,0.79986,66400000.0
2006-04-20 20:00:00,0.79987,0.80044,0.79987,0.80044,71200000.0
2006-04-20 20:05:00,0.80032,0.80051,0.80011,0.80051,48000000.0
2006-04-20 20:10:00,0.80044,0.80058,0.80029,0.80043,41600000.0
2006-04-20 20:15:00,0.80048,0.80051,0.80028,0.80028,22400000.0
2006-04-20 20:20:00,0.80016,0.80031,0.79997,0.80031,54400000.0
2006-04-20 20:25:00,0.80034,0.80057,0.80026,0.80055,62200000.0
2006-04-20 20:30:00,0.80057,0.8006,0.80026,0.8005,36800000.0
2006-04-20 20:35:00,0.8005,0.80072,0.80046,0.80046,40000000.0
2006-04-20 20:40:00,0.80038,0.8004,0.80026,0.8003,32000000.0
2006-04-20 20:45:00,0.80033,0.80038,0.79947,0.79948,69200000.0
2006-04-20 20:50:00,0.79955,0.79966,0.79937,0.79953,36200000.0
2006-04-20 20:55:00,0.79952,0.79973,0.79926,0.79934,36800000.0
2006-04-20 21:00:00,0.79929,0.79929,0.79907,0.79918,21200000.0
2006-04-20 21:05:00,0.79916,0.79916,0.79902,0.79902,16000000.0
2006-04-20 21:10:00,0.79912,0.79921,0.79899,0.79904,29600000.0
2006-04-20 21:15:00,0.79899,0.79939,0.7989,0.79931,41600000.0
2006-04-20 21:20:00,0.79926,0.79932,0.79913,0.79929,43000000.0
2006-04-20 21:25:00,0.7992,0.79929,0.79914,0.79929,21200000.0
2006-04-20 21:30:00,0.79929,0.79943,0.79923,0.7994,54400000.0
2006-04-20 21:35:00,0.79941,0.79951,0.79934,0.79944,30400000.0
2006-04-20 21:40:00,0.79946,0.79954,0.7994,0.79946,43200000.0
2006-04-20 21:45:00,0.79948,0.79948,0.79931,0.79938,34000000.0
2006-04-20 21:50:00,0.79941,0.79945,0.79916,0.79919,59200000.0
2006-04-20 21:55:00,0.79909,0.79914,0.79883,0.79893,36800000.0
2006-04-20 22:00:00,0.79897,0.7994,0.79888,0.7994,51200000.0
2006-04-20 22:05:00,0.79942,0.79943,0.79918,0.79935,60800000.0
2006-04-20 22:10:00,0.79937,0.79945,0.7992,0.79926,30400000.0
2006-04-20 22:15:00,0.79915,0.79918,0.79887,0.79918,20800000.0
2006-04-20 22:20:00,0.79927,0.79929,0.79919,0.79928,11200000.0
2006-04-20 22:25:00,0.79928,0.79942,0.7992,0.79941,47400000.0
2006-04-20 22:30:00,0.79941,0.79941,0.79928,0.79929,19200000.0
2006-04-20 22:35:00,0.7992,0.79931,0.79915,0.79916,24000000.0
2006-04-20 22:40:00,0.79932,0.79937,0.79919,0.79936,44200000.0
2006-04-20 22:45:00,0.79937,0.79937,0.79921,0.79935,27200000.0
2006-04-20 22:50:00,0.7994,0.79946,0.79929,0.79944,40000000.0
2006-04-20 22:55:00,0.79941,0.79942,0.79919,0.79924,19200000.0
2006-04-20 23:20:00,0.79917,0.79917,0.79857,0.79857,16000000.0
2006-04-20 23:25:00,0.79937,0.79946,0.79937,0.79946,8000000.0
2006-04-20 23:30:00,0.79937,0.79948,0.79905,0.79927,36800000.0
2006-04-20 23:35:00,0.79865,0.79935,0.79855,0.79923,46800000.0
2006-04-20 23:40:00,0.79918,0.79918,0.79863,0.79865,33600000.0
2006-04-20 23:45:00,0.79851,0.79921,0.79797,0.79902,44000000.0
2006-04-20 23:50:00,0.79899,0.79921,0.79898,0.79917,32000000.0
2006-04-20 23:55:00,0.79924,0.79924,0.79889,0.79898,44800000.0
2006-04-21 00:00:00,0.79893,0.79894,0.79859,0.79888,38400000.0
2006-04-21 00:05:00,0.79871,0.79913,0.79871,0.79909,28800000.0
2006-04-21 00:10:00,0.79908,0.79959,0.79908,0.79955,43200000.0
2006-04-21 00:15:00,0.79955,0.80022,0.79942,0.79981,60800000.0
2006-04-21 00:20:00,0.79978,0.79981,0.79947,0.79972,57600000.0
2006-04-21 00:25:00,0.79975,0.79988,0.79954,0.79977,60800000.0
2006-04-21 00:30:00,0.79979,0.79987,0.79946,0.79969,35200000.0
2006-04-21 00:35:00,0.79978,0.79987,0.79965,0.79965,37800000.0
2006-04-21 00:40:00,0.79978,0.79987,0.79978,0.79982,19200000.0
2006-04-21 00:45:00,0.79972,0.79972,0.79925,0.79925,61800000.0
2006-04-21 00:50:00,0.7991,0.7991,0.79893,0.79897,50600000.0
2006-04-21 00:55:00,0.79907,0.79929,0.79889,0.79929,49600000.0
2006-04-21 01:00:00,0.7994,0.79965,0.79927,0.79936,50600000.0
2006-04-21 01:05:00,0.7994,0.79971,0.7994,0.7997,62400000.0
2006-04-21 01:10:00,0.79973,0.79985,0.79958,0.79985,44800000.0
2006-04-21 01:15:00,0.79979,0.79979,0.79963,0.79967,30400000.0
2006-04-21 01:20:00,0.7998,0.80005,0.79973,0.7999,52000000.0
2006-04-21 01:25:00,0.80001,0.80005,0.79969,0.79973,43200000.0
2006-04-21 01:30:00,0.79972,0.79994,0.79963,0.79983,28800000.0
2006-04-21 01:35:00,0.79992,0.80006,0.79906,0.8,43200000.0
2006-04-21 01:40:00,0.79996,0.80022,0.79984,0.80016,48000000.0
2006-04-21 01:45:00,0.80021,0.8003,0.79994,0.8003,77200000.0
2006-04-21 01:50:00,0.80037,0.80117,0.80036,0.80077,69200000.0
2006-04-21 01:55:00,0.80082,0.80082,0.79958,0.79983,72000000.0
2006-04-21 02:00:00,0.79982,0.80091,0.79978,0.80091,60800000.0
2006-04-21 02:05:00,0.80104,0.80147,0.80083,0.80135,43200000.0
2006-04-21 02:10:00,0.80125,0.8015,0.80101,0.80112,66400000.0
2006-04-21 02:15:00,0.80107,0.80125,0.80107,0.80113,64000000.0
2006-04-21 02:20:00,0.80111,0.80132,0.80089,0.80106,65000000.0
2006-04-21 02:25:00,0.80109,0.80115,0.80082,0.80096,44800000.0
2006-04-21 02:30:00,0.80096,0.80158,0.80096,0.80143,56000000.0
2006-04-21 02:35:00,0.80141,0.80146,0.80109,0.80109,47400000.0
2006-04-21 02:40:00,0.80123,0.80146,0.80117,0.80137,33000000.0
2006-04-21 02:45:00,0.80131,0.80141,0.80121,0.80141,34000000.0
2006-04-21 02:50:00,0.80141,0.80157,0.8012,0.80148,59200000.0
2006-04-21 02:55:00,0.80149,0.80154,0.8014,0.80154,53600000.0
2006-04-21 03:00:00,0.80157,0.80165,0.80141,0.80165,58000000.0
2006-04-21 03:05:00,0.80183,0.80194,0.80168,0.80168,49600000.0
2006-04-21 03:10:00,0.80156,0.80169,0.80103,0.80123,49600000.0
2006-04-21 03:15:00,0.80127,0.80127,0.80101,0.8012,40000000.0
2006-04-21 03:20:00,0.80118,0.80127,0.80104,0.80121,44200000.0
2006-04-21 03:25:00,0.8012,0.80126,0.80088,0.80092,42600000.0
2006-04-21 03:30:00,0.80114,0.80161,0.80099,0.80155,62400000.0
2006-04-21 03:35:00,0.80146,0.80216,0.80146,0.80208,44200000.0
2006-04-21 03:40:00,0.80208,0.80226,0.80202,0.80209,48000000.0
2006-04-21 03:45:00,0.802,0.80201,0.80163,0.80164,35200000.0
2006-04-21 03:50:00,0.80155,0.80171,0.80085,0.80149,51200000.0
2006-04-21 03:55:00,0.80149,0.80182,0.80142,0.80182,44800000.0
2006-04-21 04:00:00,0.80186,0.80218,0.80177,0.80212,38400000.0
2006-04-21 04:05:00,0.80209,0.80212,0.80169,0.8017,24400000.0
2006-04-21 04:10:00,0.80177,0.80198,0.80171,0.80194,19200000.0
2006-04-21 04:15:00,0.80191,0.80196,0.80182,0.80189,40000000.0
2006-04-21 04:20:00,0.80192,0.80192,0.80172,0.80186,28800000.0
2006-04-21 04:25:00,0.80184,0.80185,0.8018,0.80183,9600000.0
2006-04-21 04:30:00,0.80169,0.80172,0.80167,0.80169,15400000.0
2006-04-21 04:35:00,0.80156,0.80173,0.80156,0.80159,57000000.0
2006-04-21 04:40:00,0.80156,0.80185,0.80141,0.80171,43600000.0
2006-04-21 04:45:00,0.80169,0.80177,0.80144,0.80151,54400000.0
2006-04-21 04:50:00,0.80149,0.80165,0.80142,0.80158,64400000.0
2006-04-21 04:55:00,0.80159,0.80182,0.80072,0.80173,42600000.0
2006-04-21 05:00:00,0.80186,0.80197,0.80175,0.80175,42000000.0
2006-04-21 05:05:00,0.80179,0.80192,0.80174,0.80188,39400000.0
2006-04-21 05:10:00,0.80183,0.80183,0.8017,0.80171,16000000.0
2006-04-21 05:15:00,0.80171,0.80186,0.80146,0.80178,44200000.0
2006-04-21 05:20:00,0.80179,0.80198,0.80173,0.80191,47400000.0
2006-04-21 05:25:00,0.80176,0.80198,0.80175,0.80189,62400000.0
2006-04-21 05:30:00,0.80191,0.80191,0.80172,0.8018,20800000.0
2006-04-21 05:35:00,0.80178,0.8019,0.80176,0.80186,30400000.0
2006-04-21 05:40:00,0.80191,0.80209,0.80191,0.80196,18600000.0
2006-04-21 05:45:00,0.80192,0.80228,0.80187,0.80226,46400000.0
2006-04-21 05:50:00,0.80228,0.8023,0.80215,0.80217,43200000.0
2006-04-21 05:55:00,0.80213,0.80222,0.802,0.8021,40000000.0
2006-04-21 06:15:00,0.80202,0.80216,0.80202,0.80216,12800000.0
2006-04-21 06:20:00,0.80217,0.80217,0.80211,0.80211,3200000.0
2006-04-21 06:25:00,0.80217,0.80226,0.80215,0.80215,9600000.0
2006-04-21 06:30:00,0.80215,0.80219,0.80211,0.80211,12800000.0
2006-04-21 06:35:00,0.80209,0.80219,0.80198,0.80213,34600000.0
2006-04-21 06:40:00,0.80202,0.80214,0.80191,0.80208,56400000.0
2006-04-21 06:45:00,0.80206,0.80216,0.80201,0.80201,31200000.0
2006-04-21 06:50:00,0.80208,0.80215,0.80205,0.80205,22400000.0
2006-04-21 06:55:00,0.80212,0.80227,0.8021,0.8021,36800000.0
2006-04-21 07:00:00,0.80207,0.80215,0.80144,0.80208,60200000.0
2006-04-21 07:05:00,0.80196,0.80235,0.80196,0.80235,36800000.0
2006-04-21 07:10:00,0.80236,0.80236,0.8021,0.80224,37600000.0
2006-04-21 07:15:00,0.80218,0.80223,0.80201,0.80201,65600000.0
2006-04-21 07:20:00,0.80196,0.80211,0.80098,0.80208,64000000.0
2006-04-21 07:25:00,0.80214,0.80228,0.80211,0.80217,57600000.0
2006-04-21 07:30:00,0.80229,0.80234,0.8021,0.8023,46400000.0
2006-04-21 07:35:00,0.80238,0.80248,0.802,0.80218,73000000.0
2006-04-21 07:40:00,0.80222,0.80246,0.80206,0.80237,52800000.0
2006-04-21 07:45:00,0.80245,0.80245,0.802,0.80227,76800000.0
2006-04-21 07:50:00,0.80216,0.80219,0.80193,0.80216,40000000.0
2006-04-21 07:55:00,0.80214,0.8025,0.80199,0.80213,71200000.0
2006-04-21 08:00:00,0.80209,0.8023,0.80197,0.80226,59200000.0
2006-04-21 08:05:00,0.80229,0.80286,0.80229,0.80252,75200000.0
2006-04-21 08:10:00,0.80252,0.80252,0.80206,0.80243,93800000.0
2006-04-21 08:15:00,0.80238,0.80238,0.80197,0.80238,83200000.0
2006-04-21 08:20:00,0.80234,0.80264,0.8019,0.80236,94400000.0
2006-04-21 08:25:00,0.80219,0.80228,0.80163,0.80177,88000000.0
2006-04-21 08:30:00,0.80177,0.80206,0.80167,0.80192,82600000.0
2006-04-21 08:35:00,0.80194,0.80224,0.80158,0.80219,112000000.0
2006-04-21 08:40:00,0.8022,0.80244,0.80188,0.80226,84000000.0
2006-04-21 08:45:00,0.80231,0.80274,0.80221,0.80221,105600000.0
2006-04-21 08:50:00,0.80224,0.80309,0.80217,0.8028,158800000.0
2006-04-21 08:55:00,0.80275,0.8029,0.8024,0.80282,134000000.0
2006-04-21 09:00:00,0.80316,0.80349,0.80295,0.80318,145000000.0
2006-04-21 09:05:00,0.80306,0.80317,0.80275,0.80291,145600000.0
2006-04-21 09:10:00,0.80291,0.80336,0.80226,0.80318,86400000.0
2006-04-21 09:15:00,0.80326,0.80342,0.80306,0.80329,141200000.0
2006-04-21 09:20:00,0.80326,0.80334,0.80296,0.80312,172000000.0
2006-04-21 09:25:00,0.80319,0.80352,0.80309,0.8034,208000000.0
2006-04-21 09:30:00,0.80341,0.80364,0.80288,0.8032,145000000.0
2006-04-21 09:35:00,0.80326,0.80376,0.80319,0.80363,232000000.0
2006-04-21 09:40:00,0.80359,0.80389,0.80358,0.8037,158800000.0
2006-04-21 09:45:00,0.80356,0.80396,0.80327,0.80386,131600000.0
2006-04-21 09:50:00,0.8039,0.80406,0.80384,0.804,280400000.0
2006-04-21 09:55:00,0.80395,0.80427,0.80317,0.80422,236800000.0
2006-04-21 10:00:00,0.80424,0.80454,0.80386,0.80386,188800000.0
2006-04-21 10:05:00,0.80362,0.80428,0.80238,0.80312,260800000.0
2006-04-21 10:10:00,0.80308,0.80315,0.80178,0.80305,221400000.0
2006-04-21 10:15:00,0.80293,0.80293,0.80217,0.80228,227600000.0
2006-04-21 10:20:00,0.80252,0.80319,0.80252,0.80307,200800000.0
2006-04-21 10:25:00,0.80296,0.80344,0.80294,0.80323,371600000.0
2006-04-21 10:30:00,0.80321,0.80328,0.80279,0.80328,199400000.0
2006-04-21 10:35:00,0.80333,0.80372,0.80333,0.80372,102400000.0
2006-04-21 10:40:00,0.80375,0.80427,0.80365,0.80371,104000000.0
2006-04-21 10:45:00,0.80374,0.80394,0.8036,0.80388,145600000.0
2006-04-21 10:50:00,0.80394,0.80431,0.80369,0.80431,150400000.0
2006-04-21 10:55:00,0.80443,0.80451,0.80381,0.80382,147000000.0
2006-04-21 11:00:00,0.80374,0.80385,0.80343,0.80349,197600000.0
2006-04-21 11:05:00,0.80351,0.80411,0.80351,0.80411,159800000.0
2006-04-21 11:10:00,0.80413,0.80439,0.80403,0.80423,236600000.0
2006-04-21 11:15:00,0.80416,0.80483,0.80416,0.80461,47400000.0
2006-04-21 11:20:00,0.80474,0.80489,0.80457,0.80474,224200000.0
2006-04-21 11:25:00,0.80478,0.80512,0.8047,0.80512,170600000.0
2006-04-21 11:30:00,0.80515,0.80545,0.80506,0.8053,171200000.0
2006-04-21 11:35:00,0.80535,0.80568,0.80504,0.80516,206800000.0
2006-04-21 11:40:00,0.80514,0.8054,0.80512,0.8052,169800000.0
2006-04-21 11:45:00,0.80517,0.80556,0.80514,0.80524,170400000.0
2006-04-21 11:50:00,0.80532,0.80562,0.80532,0.80538,169600000.0
2006-04-21 11:55:00,0.80544,0.80574,0.80544,0.8056,238000000.0
2006-04-21 12:00:00,0.80541,0.806,0.80541,0.80548,144400000.0
2006-04-21 12:05:00,0.80552,0.80575,0.80525,0.80575,93200000.0
2006-04-21 12:10:00,0.80571,0.80571,0.80535,0.80536,85400000.0
2006-04-21 12:15:00,0.80546,0.8059,0.80544,0.80552,206800000.0
2006-04-21 12:20:00,0.80569,0.80611,0.80569,0.80611,149800000.0
2006-04-21 12:25:00,0.80606,0.80693,0.80548,0.80548,250400000.0
2006-04-21 12:30:00,0.80618,0.80703,0.8053,0.80701,178000000.0
2006-04-21 12:35:00,0.80679,0.80679,0.80657,0.80677,108800000.0
2006-04-21 12:40:00,0.80682,0.80684,0.8062,0.80622,100800000.0
2006-04-21 12:45:00,0.80621,0.80651,0.80621,0.80643,89400000.0
2006-04-21 12:50:00,0.80655,0.80697,0.80591,0.80694,94400000.0
2006-04-21 12:55:00,0.80704,0.80709,0.80679,0.80698,112400000.0
2006-04-21 13:00:00,0.80689,0.80711,0.80675,0.80682,102400000.0
2006-04-21 13:05:00,0.807,0.80737,0.807,0.80736,132600000.0
2006-04-21 13:10:00,0.80734,0.80743,0.80716,0.80719,114000000.0
2006-04-21 13:15:00,0.80727,0.8074,0.8071,0.80725,245600000.0
2006-04-21 13:20:00,0.80733,0.80739,0.80678,0.80682,158800000.0
2006-04-21 13:25:00,0.8068,0.8069,0.80642,0.80642,190400000.0
2006-04-21 13:30:00,0.80642,0.80705,0.80636,0.80696,107200000.0
2006-04-21 13:35:00,0.807,0.80741,0.80677,0.80734,90600000.0
2006-04-21 13:40:00,0.80724,0.80733,0.80689,0.80715,157200000.0
2006-04-21 13:45:00,0.80723,0.80731,0.80706,0.80714,77200000.0
2006-04-21 13:50:00,0.80713,0.80727,0.80699,0.80715,102400000.0
2006-04-21 13:55:00,0.80727,0.80736,0.80709,0.8073,164000000.0
2006-04-21 14:00:00,0.80725,0.80725,0.80675,0.80688,120800000.0
2006-04-21 14:05:00,0.80692,0.80745,0.80682,0.80742,122600000.0
2006-04-21 14:10:00,0.80728,0.80759,0.80724,0.80759,121800000.0
2006-04-21 14:15:00,0.80749,0.80749,0.80696,0.8073,110200000.0
2006-04-21 14:20:00,0.80772,0.80978,0.8077,0.80938,125200000.0
2006-04-21 14:25:00,0.80928,0.80933,0.80875,0.80895,100800000.0
2006-04-21 14:30:00,0.80875,0.80937,0.80875,0.80913,65600000.0
2006-04-21 14:35:00,0.80919,0.80964,0.80918,0.80936,74000000.0
2006-04-21 14:40:00,0.80944,0.81054,0.80944,0.81031,62400000.0
2006-04-21 14:45:00,0.81036,0.81076,0.81018,0.81071,57600000.0
2006-04-21 14:50:00,0.81069,0.81075,0.81045,0.81048,67200000.0
2006-04-21 14:55:00,0.81057,0.81072,0.81035,0.81053,59200000.0
2006-04-21 15:00:00,0.81041,0.81087,0.80969,0.81021,68000000.0
2006-04-21 15:05:00,0.81023,0.81023,0.80929,0.80974,70800000.0
2006-04-21 15:10:00,0.80963,0.80976,0.80895,0.80976,51200000.0
2006-04-21 15:15:00,0.80986,0.80988,0.80948,0.80985,63200000.0
2006-04-21 15:20:00,0.80974,0.80974,0.80897,0.80945,72400000.0
2006-04-21 15:25:00,0.80945,0.80956,0.8085,0.80851,65600000.0
2006-04-21 15:30:00,0.80855,0.80885,0.80841,0.80885,57600000.0
2006-04-21 15:35:00,0.80888,0.80888,0.80823,0.8085,67200000.0
2006-04-21 15:40:00,0.80857,0.80883,0.8082,0.8082,67200000.0
2006-04-21 15:45:00,0.80815,0.80815,0.80725,0.80768,71400000.0
2006-04-21 15:50:00,0.80778,0.80827,0.80772,0.80821,70400000.0
2006-04-21 15:55:00,0.80834,0.80855,0.80802,0.80836,69200000.0
2006-04-21 16:00:00,0.8082,0.80839,0.80737,0.80786,66600000.0
2006-04-21 16:05:00,0.80812,0.80857,0.8081,0.8083,71800000.0
2006-04-21 16:10:00,0.80842,0.80868,0.80795,0.80819,68200000.0
2006-04-21 16:15:00,0.80822,0.80868,0.80819,0.80866,50000000.0
2006-04-21 16:20:00,0.80857,0.80915,0.80851,0.80913,68800000.0
2006-04-21 16:25:00,0.80923,0.80923,0.80861,0.8088,58000000.0
2006-04-21 16:30:00,0.80854,0.80854,0.80803,0.80827,61800000.0
2006-04-21 16:35:00,0.80813,0.80813,0.80689,0.80734,60800000.0
2006-04-21 16:40:00,0.80735,0.80812,0.80699,0.80733,70400000.0
2006-04-21 16:45:00,0.80733,0.80733,0.8068,0.80697,76800000.0
2006-04-21 16:50:00,0.80702,0.80707,0.80646,0.80698,56800000.0
2006-04-21 16:55:00,0.80702,0.80829,0.80698,0.80786,65400000.0
2006-04-21 17:00:00,0.80792,0.8083,0.80759,0.80807,65600000.0
2006-04-21 17:05:00,0.8081,0.80828,0.8073,0.80742,62400000.0
2006-04-21 17:10:00,0.80737,0.80741,0.80682,0.8072,66000000.0
2006-04-21 17:15:00,0.80714,0.80722,0.80638,0.80662,66000000.0
2006-04-21 17:20:00,0.80675,0.80679,0.80614,0.80638,69200000.0
2006-04-21 17:25:00,0.80649,0.80672,0.80629,0.80659,58600000.0
2006-04-21 17:30:00,0.80674,0.80733,0.80667,0.80686,68800000.0
2006-04-21 17:35:00,0.80675,0.80708,0.80674,0.80695,64000000.0
2006-04-21 17:40:00,0.80694,0.80728,0.8066,0.80722,70800000.0
2006-04-21 17:45:00,0.80727,0.80737,0.80717,0.80734,56000000.0
2006-04-21 17:50:00,0.80741,0.8076,0.80738,0.80744,51200000.0
2006-04-21 17:55:00,0.80748,0.80755,0.80725,0.80743,68200000.0
2006-04-21 18:00:00,0.80747,0.80774,0.807,0.80701,60800000.0
2006-04-21 18:05:00,0.80686,0.8071,0.80681,0.80707,66600000.0
2006-04-21 18:10:00,0.80703,0.80734,0.80698,0.80709,48000000.0
2006-04-21 18:15:00,0.80707,0.80749,0.80703,0.80714,64000000.0
2006-04-21 18:20:00,0.80714,0.80743,0.80702,0.80743,65600000.0
2006-04-21 18:25:00,0.80745,0.80765,0.80646,0.80763,66600000.0
2006-04-21 18:30:00,0.80762,0.80762,0.8074,0.80747,57600000.0
2006-04-21 18:35:00,0.80738,0.80765,0.80727,0.80765,48000000.0
2006-04-21 18:40:00,0.80776,0.80803,0.80769,0.8078,72400000.0
2006-04-21 18:45:00,0.80776,0.80783,0.80746,0.80765,52800000.0
2006-04-21 18:50:00,0.80767,0.80807,0.80697,0.80784,75600000.0
2006-04-21 18:55:00,0.80795,0.80795,0.80776,0.80789,36800000.0
2006-04-21 19:00:00,0.80802,0.80875,0.80802,0.80839,65600000.0
2006-04-21 19:05:00,0.8084,0.8084,0.80787,0.80821,68200000.0
2006-04-21 19:10:00,0.80812,0.80849,0.80812,0.80832,49000000.0
2006-04-21 19:15:00,0.80823,0.80836,0.80807,0.80807,34000000.0
2006-04-21 19:20:00,0.80816,0.80906,0.80816,0.80873,57600000.0
2006-04-21 19:25:00,0.80874,0.80877,0.80823,0.80835,56000000.0
2006-04-21 19:30:00,0.80822,0.80856,0.80791,0.80841,48000000.0
2006-04-21 19:35:00,0.80843,0.80843,0.80808,0.80815,34600000.0
2006-04-21 19:40:00,0.80825,0.80853,0.80814,0.80824,60800000.0
2006-04-21 19:45:00,0.80832,0.80845,0.80773,0.80801,70200000.0
2006-04-21 19:50:00,0.80793,0.80813,0.80768,0.80811,69600000.0
2006-04-21 19:55:00,0.80807,0.80829,0.80778,0.80815,57600000.0
2006-04-21 20:00:00,0.80828,0.80842,0.80819,0.80842,46400000.0
2006-04-21 20:05:00,0.80834,0.80857,0.80834,0.80836,17600000.0
2006-04-21 20:10:00,0.80836,0.80859,0.80836,0.80851,40400000.0
2006-04-21 20:15:00,0.80857,0.80921,0.80857,0.80899,70400000.0
2006-04-21 20:20:00,0.80885,0.80897,0.80828,0.80856,66000000.0
2006-04-21 20:25:00,0.80798,0.80798,0.8066,0.80745,47400000.0
2006-04-21 20:30:00,0.80755,0.80834,0.80741,0.80799,40000000.0
2006-04-21 20:35:00,0.808,0.80869,0.80784,0.80831,52800000.0
2006-04-21 20:40:00,0.80834,0.80834,0.80731,0.80731,58600000.0
2006-04-21 20:45:00,0.80705,0.80724,0.80699,0.80703,52800000.0
2006-04-21 20:50:00,0.80709,0.80762,0.80707,0.80762,61200000.0
2006-04-21 20:55:00,0.80761,0.80812,0.80744,0.80745,56000000.0
2006-04-21 21:00:00,0.80748,0.80757,0.80742,0.80742,46400000.0
2006-04-21 21:05:00,0.80749,0.80776,0.80749,0.80761,51200000.0
2006-04-21 21:10:00,0.80773,0.80787,0.80706,0.8078,59600000.0
2006-04-21 21:15:00,0.80779,0.80783,0.80746,0.80783,49000000.0
2006-04-21 21:20:00,0.80789,0.80795,0.80755,0.80776,53200000.0
2006-04-21 21:25:00,0.80774,0.80783,0.80766,0.80774,20800000.0
2006-04-21 21:30:00,0.8076,0.8076,0.80741,0.80748,54600000.0
2006-04-21 21:35:00,0.80751,0.80761,0.80736,0.80761,43200000.0
2006-04-21 21:40:00,0.8076,0.80762,0.80743,0.80746,43200000.0
2006-04-21 21:45:00,0.8074,0.8074,0.80709,0.80719,36800000.0
2006-04-21 21:50:00,0.80726,0.80731,0.80708,0.80719,51200000.0
2006-04-21 21:55:00,0.80721,0.80729,0.80698,0.80715,44800000.0
2006-04-21 22:00:00,0.80716,0.80724,0.80713,0.8072,35200000.0
2006-04-21 22:05:00,0.80721,0.80724,0.80713,0.80714,20800000.0
2006-04-21 22:10:00,0.80715,0.80715,0.80693,0.80695,60800000.0
2006-04-21 22:15:00,0.80696,0.80699,0.80672,0.80699,9600000.0
2006-04-21 22:20:00,0.80689,0.80715,0.80689,0.80709,32000000.0
2006-04-21 22:25:00,0.80708,0.80725,0.80705,0.80721,24000000.0
2006-04-21 22:30:00,0.80728,0.80767,0.80718,0.80767,52800000.0
2006-04-21 22:35:00,0.80758,0.80768,0.80723,0.8073,57600000.0
2006-04-21 22:40:00,0.80743,0.80743,0.80732,0.80735,46400000.0
2006-04-21 22:45:00,0.80732,0.80737,0.80692,0.80728,38400000.0
2006-04-21 22:50:00,0.80726,0.80733,0.80698,0.807,52800000.0
2006-04-21 22:55:00,0.80692,0.8071,0.80684,0.80694,49400000.0
2006-04-23 23:35:00,0.80671,0.80671,0.80419,0.80424,50000000.0
2006-04-23 23:40:00,0.80424,0.80427,0.80398,0.80418,49600000.0
2006-04-23 23:45:00,0.80409,0.80433,0.80409,0.80433,22400000.0
2006-04-23 23:50:00,0.80436,0.80441,0.8043,0.8044,24000000.0
2006-04-23 23:55:00,0.80463,0.80604,0.80463,0.80554,36800000.0
2006-04-24 00:00:00,0.80567,0.80573,0.80532,0.80569,51200000.0
2006-04-24 00:05:00,0.80549,0.80613,0.80549,0.80606,59200000.0
2006-04-24 00:10:00,0.80608,0.80615,0.80593,0.80604,25000000.0
2006-04-24 00:15:00,0.80609,0.80666,0.80604,0.80664,49000000.0
2006-04-24 00:20:00,0.80671,0.80678,0.80638,0.80638,52800000.0
2006-04-24 00:25:00,0.80644,0.80668,0.80633,0.80668,47400000.0
2006-04-24 00:30:00,0.80663,0.80663,0.80642,0.80654,24000000.0
2006-04-24 00:35:00,0.8065,0.80656,0.80605,0.80631,28800000.0
2006-04-24 00:40:00,0.80631,0.80696,0.80562,0.80651,60800000.0
2006-04-24 00:45:00,0.80649,0.80654,0.80604,0.80625,61800000.0
2006-04-24 00:50:00,0.80626,0.80637,0.80608,0.80608,62400000.0
2006-04-24 00:55:00,0.80609,0.80615,0.80539,0.80554,45200000.0
2006-04-24 03:30:00,0.80564,0.80722,0.80564,0.80721,19200000.0
2006-04-24 03:35:00,0.80705,0.80778,0.80704,0.80778,59000000.0
2006-04-24 03:40:00,0.8078,0.80814,0.8076,0.80814,57400000.0
2006-04-24 03:45:00,0.80815,0.80822,0.80801,0.8081,51200000.0
2006-04-24 03:50:00,0.8081,0.80833,0.8081,0.80821,48400000.0
2006-04-24 03:55:00,0.80815,0.80817,0.80798,0.8081,56000000.0
2006-04-24 04:00:00,0.80806,0.80827,0.80712,0.80819,49600000.0
2006-04-24 04:05:00,0.80819,0.80855,0.80819,0.80828,33000000.0
2006-04-24 04:10:00,0.80819,0.80826,0.80789,0.80805,59000000.0
2006-04-24 04:15:00,0.80809,0.80832,0.80806,0.8082,62400000.0
2006-04-24 04:20:00,0.80819,0.80825,0.80781,0.80801,51600000.0
2006-04-24 04:25:00,0.808,0.80834,0.808,0.80825,72000000.0
2006-04-24 04:30:00,0.80836,0.8084,0.808,0.80824,51600000.0
2006-04-24 04:35:00,0.80818,0.80846,0.80818,0.80845,27200000.0
2006-04-24 04:40:00,0.80836,0.80837,0.80821,0.80825,19200000.0
2006-04-24 04:45:00,0.80822,0.80862,0.80822,0.80848,41000000.0
2006-04-24 04:50:00,0.80815,0.80856,0.808,0.80832,51200000.0
2006-04-24 04:55:00,0.80831,0.80841,0.80738,0.8083,55400000.0
2006-04-24 05:00:00,0.80842,0.80853,0.80835,0.80835,35200000.0
2006-04-24 05:05:00,0.8084,0.80845,0.80823,0.80827,53600000.0
2006-04-24 05:10:00,0.80826,0.80827,0.80817,0.80822,20800000.0
2006-04-24 05:15:00,0.80817,0.8084,0.80799,0.8084,19200000.0
2006-04-24 05:20:00,0.80846,0.80853,0.80844,0.80853,30400000.0
2006-04-24 05:25:00,0.80847,0.80853,0.80826,0.80839,92600000.0
2006-04-24 05:30:00,0.80842,0.80856,0.80837,0.80841,34600000.0
2006-04-24 05:35:00,0.80842,0.80842,0.80807,0.80811,54400000.0
2006-04-24 05:40:00,0.80813,0.80813,0.80806,0.80813,11200000.0
2006-04-24 05:45:00,0.80817,0.80828,0.80806,0.80826,33400000.0
2006-04-24 05:50:00,0.80821,0.80823,0.80774,0.80792,59200000.0
2006-04-24 05:55:00,0.80775,0.80813,0.80762,0.80805,60200000.0
2006-04-24 06:00:00,0.80807,0.80835,0.808,0.80834,43200000.0
2006-04-24 06:05:00,0.80831,0.80831,0.80801,0.80819,44800000.0
2006-04-24 06:10:00,0.80817,0.80826,0.80794,0.80803,49600000.0
2006-04-24 06:15:00,0.80799,0.80818,0.80793,0.80795,44600000.0
2006-04-24 06:20:00,0.80793,0.80813,0.8079,0.80813,9600000.0
2006-04-24 06:25:00,0.80809,0.80811,0.80752,0.80752,24000000.0
2006-04-24 06:30:00,0.80759,0.80759,0.80735,0.80759,43200000.0
2006-04-24 06:35:00,0.80763,0.80763,0.80738,0.80746,45800000.0
2006-04-24 06:40:00,0.80738,0.80808,0.80731,0.80792,72000000.0
2006-04-24 06:45:00,0.80784,0.80794,0.80781,0.80781,20800000.0
2006-04-24 06:50:00,0.8079,0.80804,0.8079,0.80798,24000000.0
2006-04-24 06:55:00,0.8081,0.80824,0.8078,0.8078,60600000.0
2006-04-24 07:00:00,0.80782,0.80782,0.80756,0.80771,24000000.0
2006-04-24 07:05:00,0.80762,0.80777,0.80762,0.80765,65600000.0
2006-04-24 07:10:00,0.80754,0.80764,0.80747,0.80762,52200000.0
2006-04-24 07:15:00,0.80766,0.80781,0.80753,0.80777,65600000.0
2006-04-24 07:20:00,0.80773,0.80776,0.80756,0.8077,27200000.0
2006-04-24 07:25:00,0.8076,0.80787,0.8076,0.80781,40400000.0
2006-04-24 07:30:00,0.80788,0.808,0.80772,0.80772,56400000.0
2006-04-24 07:35:00,0.8078,0.8079,0.80771,0.80785,38400000.0
2006-04-24 07:40:00,0.80756,0.80778,0.80739,0.80768,56000000.0
2006-04-24 07:45:00,0.80786,0.80804,0.80785,0.80796,76800000.0
2006-04-24 07:50:00,0.808,0.80802,0.8079,0.80801,28800000.0
2006-04-24 07:55:00,0.80794,0.80827,0.80758,0.80827,70200000.0
2006-04-24 08:00:00,0.80837,0.80837,0.80791,0.80793,59000000.0
2006-04-24 08:05:00,0.80795,0.80824,0.80795,0.80824,75000000.0
2006-04-24 08:10:00,0.80836,0.80841,0.80796,0.80822,94400000.0
2006-04-24 08:15:00,0.80821,0.80831,0.80807,0.80809,56000000.0
2006-04-24 08:20:00,0.80807,0.80807,0.80765,0.80767,94400000.0
2006-04-24 08:25:00,0.80761,0.80768,0.80731,0.80766,76800000.0
2006-04-24 08:30:00,0.80774,0.80792,0.80705,0.80791,94800000.0
2006-04-24 08:35:00,0.80795,0.80795,0.80651,0.80682,112000000.0
2006-04-24 08:40:00,0.80677,0.80677,0.80636,0.80666,82600000.0
2006-04-24 08:45:00,0.80664,0.80672,0.80558,0.80628,105600000.0
2006-04-24 08:50:00,0.80628,0.8068,0.80608,0.80671,157600000.0
2006-04-24 08:55:00,0.80669,0.80712,0.80669,0.80697,82000000.0
2006-04-24 09:00:00,0.80685,0.80693,0.80672,0.80693,145400000.0
2006-04-24 09:05:00,0.80687,0.80709,0.80678,0.80702,129400000.0
2006-04-24 09:10:00,0.80709,0.80737,0.8063,0.80726,85800000.0
2006-04-24 09:15:00,0.80744,0.8076,0.80736,0.80744,177600000.0
2006-04-24 09:20:00,0.80749,0.80769,0.80722,0.80743,172800000.0
2006-04-24 09:25:00,0.80736,0.80736,0.80659,0.8066,209000000.0
2006-04-24 09:30:00,0.80648,0.80717,0.80648,0.80691,145800000.0
2006-04-24 09:35:00,0.80701,0.80731,0.80674,0.80723,230000000.0
2006-04-24 09:40:00,0.80711,0.80791,0.80703,0.80771,157800000.0
2006-04-24 09:45:00,0.8078,0.80798,0.80768,0.80785,131600000.0
2006-04-24 09:50:00,0.80799,0.80856,0.80799,0.80856,279200000.0
2006-04-24 09:55:00,0.80853,0.80861,0.80752,0.80861,237600000.0
2006-04-24 10:00:00,0.80861,0.80896,0.80853,0.80853,267000000.0
2006-04-24 10:05:00,0.8084,0.80846,0.80803,0.80803,261400000.0
2006-04-24 10:10:00,0.80793,0.80812,0.80684,0.80758,213000000.0
2006-04-24 10:15:00,0.80769,0.80816,0.80767,0.80786,228000000.0
2006-04-24 10:20:00,0.8078,0.8079,0.80656,0.80656,188600000.0
2006-04-24 10:25:00,0.80651,0.80689,0.80642,0.80668,371800000.0
2006-04-24 10:30:00,0.80669,0.80696,0.80642,0.80668,200400000.0
2006-04-24 10:35:00,0.80668,0.80713,0.80663,0.80708,102400000.0
2006-04-24 10:40:00,0.80703,0.80715,0.80658,0.80712,72000000.0
2006-04-24 10:45:00,0.80721,0.80731,0.80699,0.80703,146800000.0
2006-04-24 10:50:00,0.80699,0.80736,0.80674,0.80736,151200000.0
2006-04-24 10:55:00,0.80734,0.80737,0.80703,0.80719,198000000.0
2006-04-24 11:00:00,0.80711,0.80711,0.80671,0.80693,196400000.0
2006-04-24 11:05:00,0.80681,0.80688,0.80671,0.80684,160000000.0
2006-04-24 11:10:00,0.8069,0.80707,0.80683,0.80698,182000000.0
2006-04-24 11:15:00,0.80695,0.80717,0.80684,0.80684,62200000.0
2006-04-24 11:20:00,0.80704,0.80738,0.80703,0.80716,223800000.0
2006-04-24 11:25:00,0.80718,0.80737,0.80691,0.80737,171200000.0
2006-04-24 11:30:00,0.80739,0.80768,0.80739,0.80754,170400000.0
2006-04-24 11:35:00,0.80749,0.80768,0.80727,0.80738,206200000.0
2006-04-24 11:40:00,0.80743,0.80743,0.80706,0.80719,138000000.0
2006-04-24 11:45:00,0.80723,0.8073,0.80709,0.80717,115200000.0
2006-04-24 11:50:00,0.80725,0.80725,0.80692,0.80695,128400000.0
2006-04-24 11:55:00,0.80687,0.80687,0.80678,0.80686,100800000.0
2006-04-24 12:00:00,0.80679,0.80742,0.8067,0.80733,93600000.0
2006-04-24 12:05:00,0.8073,0.8073,0.80705,0.80714,92800000.0
2006-04-24 12:10:00,0.80717,0.80717,0.80671,0.80671,85200000.0
2006-04-24 12:15:00,0.80681,0.80778,0.80677,0.80747,208000000.0
2006-04-24 12:20:00,0.80753,0.80756,0.80688,0.80707,105400000.0
2006-04-24 12:25:00,0.80704,0.80722,0.80607,0.80608,223600000.0
2006-04-24 12:30:00,0.80704,0.80717,0.80606,0.80717,178400000.0
2006-04-24 12:35:00,0.80706,0.80715,0.80701,0.80701,108000000.0
2006-04-24 12:40:00,0.80691,0.80691,0.80669,0.80669,100200000.0
2006-04-24 12:45:00,0.80667,0.8069,0.80667,0.80674,206800000.0
2006-04-24 12:50:00,0.80691,0.80738,0.80629,0.80729,107200000.0
2006-04-24 12:55:00,0.80732,0.80758,0.8072,0.80758,119800000.0
2006-04-24 13:00:00,0.80765,0.8079,0.80764,0.80771,103200000.0
2006-04-24 13:05:00,0.80769,0.80782,0.80692,0.80692,111400000.0
2006-04-24 13:10:00,0.80676,0.80688,0.80666,0.80677,89600000.0
2006-04-24 13:15:00,0.80685,0.80743,0.80679,0.80732,245400000.0
2006-04-24 13:20:00,0.80719,0.80728,0.80701,0.80717,141800000.0
2006-04-24 13:25:00,0.80728,0.80764,0.80724,0.8074,190200000.0
2006-04-24 13:30:00,0.80751,0.80751,0.80725,0.8074,65000000.0
2006-04-24 13:35:00,0.80741,0.80775,0.80729,0.80741,138400000.0
2006-04-24 13:40:00,0.8074,0.80746,0.80693,0.80705,156000000.0
2006-04-24 13:45:00,0.80722,0.80727,0.80689,0.80692,99200000.0
2006-04-24 13:50:00,0.80684,0.80693,0.80662,0.8067,86400000.0
2006-04-24 13:55:00,0.80673,0.80684,0.80641,0.80681,163000000.0
2006-04-24 14:00:00,0.80685,0.80707,0.80671,0.80699,121200000.0
2006-04-24 14:05:00,0.80701,0.8071,0.80632,0.80632,124000000.0
2006-04-24 14:10:00,0.80644,0.80647,0.80602,0.8063,122000000.0
2006-04-24 14:15:00,0.8062,0.80638,0.80593,0.806,110200000.0
2006-04-24 14:20:00,0.80598,0.80618,0.80568,0.80569,96800000.0
2006-04-24 14:25:00,0.80559,0.8061,0.80559,0.80567,100200000.0
2006-04-24 14:30:00,0.80563,0.80595,0.80548,0.80548,65600000.0
2006-04-24 14:35:00,0.80535,0.80557,0.80515,0.80524,74400000.0
2006-04-24 14:40:00,0.8054,0.80573,0.80518,0.8057,62800000.0
2006-04-24 14:45:00,0.80572,0.80626,0.80562,0.80603,58400000.0
2006-04-24 14:50:00,0.80599,0.80623,0.80563,0.80563,67200000.0
2006-04-24 14:55:00,0.80563,0.80563,0.80528,0.80563,59200000.0
2006-04-24 15:00:00,0.80569,0.80577,0.80449,0.80526,67200000.0
2006-04-24 15:05:00,0.80524,0.80524,0.80443,0.80461,70800000.0
2006-04-24 15:10:00,0.80449,0.80454,0.80382,0.80385,50600000.0
2006-04-24 15:15:00,0.80377,0.80377,0.80256,0.80266,64000000.0
2006-04-24 15:20:00,0.80274,0.80295,0.80225,0.80263,67200000.0
2006-04-24 15:25:00,0.80224,0.80224,0.80139,0.80178,66400000.0
2006-04-24 15:30:00,0.80175,0.80175,0.80103,0.80172,58000000.0
2006-04-24 15:35:00,0.80178,0.80211,0.80168,0.80188,66600000.0
2006-04-24 15:40:00,0.80191,0.80259,0.8019,0.80249,66600000.0
2006-04-24 15:45:00,0.80273,0.8028,0.80244,0.80267,72000000.0
2006-04-24 15:50:00,0.80261,0.80272,0.80237,0.8026,70400000.0
2006-04-24 15:55:00,0.80275,0.80275,0.8017,0.80175,70400000.0
2006-04-24 16:00:00,0.80167,0.80248,0.80152,0.80171,67200000.0
2006-04-24 16:05:00,0.80191,0.80219,0.80163,0.80219,72000000.0
2006-04-24 16:10:00,0.80203,0.80203,0.80082,0.80094,68200000.0
2006-04-24 16:15:00,0.80112,0.80163,0.8003,0.80162,63200000.0
2006-04-24 16:20:00,0.80171,0.80212,0.80164,0.80212,68800000.0
2006-04-24 16:25:00,0.80218,0.80266,0.8021,0.80246,46400000.0
2006-04-24 16:30:00,0.80247,0.80288,0.80234,0.80288,61800000.0
2006-04-24 16:35:00,0.80295,0.80295,0.80255,0.80265,37600000.0
2006-04-24 16:40:00,0.80278,0.80324,0.80255,0.80324,69800000.0
2006-04-24 16:45:00,0.80319,0.80319,0.80238,0.8025,76200000.0
2006-04-24 16:50:00,0.80235,0.80238,0.80188,0.80193,57600000.0
2006-04-24 16:55:00,0.80197,0.80214,0.8018,0.80203,65600000.0
2006-04-24 17:00:00,0.80208,0.80228,0.80187,0.80215,65600000.0
2006-04-24 17:05:00,0.80217,0.80227,0.80189,0.80209,48400000.0
2006-04-24 17:10:00,0.80217,0.80235,0.80156,0.80156,65600000.0
2006-04-24 17:15:00,0.80146,0.80183,0.80132,0.80161,67200000.0
2006-04-24 17:20:00,0.80163,0.8019,0.80131,0.80147,68200000.0
2006-04-24 17:25:00,0.8017,0.80183,0.80125,0.80129,59200000.0
2006-04-24 17:30:00,0.80123,0.80123,0.80082,0.80085,68600000.0
2006-04-24 17:35:00,0.80076,0.80119,0.80076,0.80114,64000000.0
2006-04-24 17:40:00,0.8012,0.80133,0.80092,0.80097,61800000.0
2006-04-24 17:45:00,0.80115,0.80133,0.80103,0.80133,57600000.0
2006-04-24 17:50:00,0.80133,0.80148,0.8011,0.8011,39800000.0
2006-04-24 17:55:00,0.80109,0.80141,0.80104,0.80133,61200000.0
2006-04-24 18:00:00,0.80123,0.80143,0.80099,0.80133,49600000.0
2006-04-24 18:05:00,0.8012,0.80123,0.80077,0.80097,67200000.0
2006-04-24 18:10:00,0.80094,0.80097,0.80048,0.80068,59200000.0
2006-04-24 18:15:00,0.80075,0.80148,0.80074,0.80145,64400000.0
2006-04-24 18:20:00,0.80154,0.80185,0.80115,0.80123,66000000.0
2006-04-24 18:25:00,0.80125,0.80183,0.80007,0.80183,67200000.0
2006-04-24 18:30:00,0.80177,0.80203,0.80124,0.80132,69200000.0
2006-04-24 18:35:00,0.80127,0.80129,0.8006,0.80062,62400000.0
2006-04-24 18:40:00,0.80065,0.80065,0.79981,0.80018,71400000.0
2006-04-24 18:45:00,0.80006,0.80021,0.79975,0.79994,52200000.0
2006-04-24 18:50:00,0.79995,0.80033,0.79919,0.80025,75200000.0
2006-04-24 18:55:00,0.80035,0.8004,0.80002,0.80002,48400000.0
2006-04-24 19:00:00,0.79993,0.8003,0.79993,0.80018,66000000.0
2006-04-24 19:05:00,0.80015,0.80026,0.79993,0.8001,68200000.0
2006-04-24 19:10:00,0.79993,0.8001,0.79974,0.79986,60200000.0
2006-04-24 19:15:00,0.79994,0.80037,0.79897,0.80011,57600000.0
2006-04-24 19:20:00,0.8001,0.80042,0.80007,0.80042,35200000.0
2006-04-24 19:25:00,0.80037,0.80037,0.79932,0.79932,56000000.0
2006-04-24 19:30:00,0.7993,0.79967,0.79919,0.79922,61200000.0
2006-04-24 19:35:00,0.79917,0.79931,0.79906,0.79927,50000000.0
2006-04-24 19:40:00,0.79918,0.79926,0.79905,0.79905,47400000.0
2006-04-24 19:45:00,0.79907,0.79907,0.79855,0.79885,52800000.0
2006-04-24 19:50:00,0.79873,0.79873,0.79761,0.79761,56400000.0
2006-04-24 19:55:00,0.79754,0.79754,0.79679,0.79712,64000000.0
2006-04-24 20:00:00,0.79705,0.79713,0.79583,0.79617,70400000.0
2006-04-24 20:05:00,0.796,0.79643,0.79596,0.79629,56000000.0
2006-04-24 20:10:00,0.7962,0.79627,0.79573,0.79579,58600000.0
2006-04-24 20:15:00,0.7959,0.79598,0.79513,0.79521,70800000.0
2006-04-24 20:20:00,0.79477,0.79531,0.79393,0.79528,65400000.0
2006-04-24 20:25:00,0.79544,0.79561,0.79519,0.79553,62200000.0
2006-04-24 20:30:00,0.79559,0.79571,0.79512,0.79538,60600000.0
2006-04-24 20:35:00,0.79559,0.79571,0.79548,0.79562,45800000.0
2006-04-24 20:40:00,0.7957,0.79585,0.79516,0.79537,59600000.0
2006-04-24 20:45:00,0.79537,0.79551,0.79497,0.79506,69600000.0
2006-04-24 20:50:00,0.79497,0.79498,0.79444,0.79444,61600000.0
2006-04-24 20:55:00,0.79448,0.79496,0.79398,0.79398,53200000.0
2006-04-24 21:00:00,0.79376,0.79429,0.79376,0.79418,59200000.0
2006-04-24 21:05:00,0.79408,0.79412,0.79395,0.794,40000000.0
2006-04-24 21:10:00,0.794,0.79403,0.79331,0.79375,59200000.0
2006-04-24 21:15:00,0.79372,0.79395,0.79366,0.79392,41600000.0
2006-04-24 21:20:00,0.79385,0.79394,0.79372,0.79384,52000000.0
2006-04-24 21:25:00,0.79384,0.79384,0.79333,0.79366,48800000.0
2006-04-24 21:30:00,0.79363,0.7939,0.79357,0.79387,44800000.0
2006-04-24 21:35:00,0.79388,0.79388,0.79367,0.7938,42600000.0
2006-04-24 21:40:00,0.79399,0.79401,0.79388,0.79396,32000000.0
2006-04-24 21:45:00,0.79407,0.79413,0.79398,0.79404,41600000.0
2006-04-24 21:50:00,0.79413,0.79413,0.79392,0.79392,38400000.0
2006-04-24 21:55:00,0.79388,0.79404,0.79388,0.79394,24000000.0
2006-04-24 22:00:00,0.79412,0.79413,0.79397,0.79403,51200000.0
2006-04-24 22:05:00,0.79406,0.79408,0.79397,0.79408,20800000.0
2006-04-24 22:10:00,0.79413,0.79419,0.79403,0.79414,42600000.0
2006-04-24 22:15:00,0.79413,0.79432,0.79381,0.79432,48000000.0
2006-04-24 22:20:00,0.79436,0.79438,0.79407,0.79413,52000000.0
2006-04-24 22:25:00,0.79411,0.79411,0.79398,0.79398,25600000.0
2006-04-24 22:30:00,0.79418,0.79438,0.79399,0.79438,41600000.0
2006-04-24 22:35:00,0.79438,0.79438,0.79416,0.79424,22400000.0
2006-04-24 22:40:00,0.79438,0.79438,0.79428,0.79434,20800000.0
2006-04-24 22:45:00,0.79444,0.7945,0.79417,0.79448,28800000.0
2006-04-24 22:50:00,0.79449,0.79458,0.79441,0.79455,25600000.0
2006-04-24 22:55:00,0.79464,0.79482,0.79462,0.79473,50000000.0
2006-04-24 23:25:00,0.7947,0.79492,0.7947,0.79492,30400000.0
2006-04-24 23:30:00,0.79488,0.79566,0.79486,0.7956,36800000.0
2006-04-24 23:35:00,0.79558,0.79562,0.79557,0.79562,11200000.0
2006-04-24 23:40:00,0.79567,0.79584,0.79565,0.79574,22400000.0
2006-04-24 23:45:00,0.79557,0.79572,0.79557,0.79563,12800000.0
2006-04-24 23:50:00,0.79584,0.79626,0.79584,0.79623,56000000.0
2006-04-24 23:55:00,0.79604,0.79624,0.79589,0.79613,56000000.0
2006-04-25 00:00:00,0.79612,0.79634,0.7959,0.79613,43200000.0
2006-04-25 00:05:00,0.79602,0.79643,0.79602,0.7962,46400000.0
2006-04-25 00:10:00,0.79613,0.79671,0.79611,0.79661,44000000.0
2006-04-25 00:15:00,0.79657,0.79657,0.79608,0.79637,60200000.0
2006-04-25 00:20:00,0.79639,0.79651,0.79625,0.79644,30400000.0
2006-04-25 00:25:00,0.79652,0.79652,0.79629,0.79636,44800000.0
2006-04-25 00:30:00,0.79638,0.79648,0.7963,0.79641,28800000.0
2006-04-25 00:35:00,0.79636,0.79641,0.79612,0.79613,49000000.0
2006-04-25 00:40:00,0.79622,0.79648,0.79545,0.7962,52600000.0
2006-04-25 00:45:00,0.79625,0.79654,0.79623,0.79654,52000000.0
2006-04-25 00:50:00,0.79654,0.79665,0.7963,0.7963,49600000.0
2006-04-25 00:55:00,0.7963,0.79641,0.7963,0.79638,39400000.0
2006-04-25 01:00:00,0.79653,0.79674,0.79646,0.79665,38400000.0
2006-04-25 01:05:00,0.79658,0.7968,0.79658,0.79668,36800000.0
2006-04-25 01:10:00,0.79669,0.79674,0.79641,0.79671,52800000.0
2006-04-25 01:15:00,0.79674,0.79691,0.7964,0.79675,58600000.0
2006-04-25 01:20:00,0.79681,0.79735,0.79681,0.79705,38400000.0
2006-04-25 01:25:00,0.79705,0.79778,0.79702,0.79777,51200000.0
2006-04-25 01:30:00,0.79775,0.79793,0.79639,0.79742,48000000.0
2006-04-25 01:35:00,0.79713,0.79721,0.79603,0.79688,54400000.0
2006-04-25 01:40:00,0.79688,0.79696,0.79675,0.79694,36800000.0
2006-04-25 01:45:00,0.79684,0.79736,0.79684,0.79728,43200000.0
2006-04-25 01:50:00,0.79722,0.79763,0.79722,0.79749,65600000.0
2006-04-25 01:55:00,0.79745,0.79758,0.7974,0.79752,45800000.0
2006-04-25 02:00:00,0.79744,0.79773,0.79711,0.79748,42000000.0
2006-04-25 02:05:00,0.79755,0.79775,0.79729,0.79761,67600000.0
2006-04-25 02:10:00,0.79775,0.79808,0.79749,0.7979,68800000.0
2006-04-25 02:15:00,0.79795,0.798,0.79766,0.79785,64000000.0
2006-04-25 02:20:00,0.79792,0.79856,0.79788,0.79828,57600000.0
2006-04-25 02:25:00,0.7982,0.79885,0.7982,0.79869,61200000.0
2006-04-25 02:30:00,0.79872,0.79892,0.79837,0.79846,57600000.0
2006-04-25 02:35:00,0.79848,0.7986,0.79834,0.7986,28800000.0
2006-04-25 02:40:00,0.7987,0.7989,0.7985,0.79853,49600000.0
2006-04-25 02:45:00,0.79852,0.79874,0.7984,0.79848,44800000.0
2006-04-25 02:50:00,0.79836,0.79878,0.79825,0.79878,41600000.0
2006-04-25 02:55:00,0.7989,0.79891,0.79851,0.79852,54400000.0
2006-04-25 03:00:00,0.79847,0.79864,0.79847,0.79857,57600000.0
2006-04-25 03:05:00,0.79852,0.79858,0.79821,0.79841,61200000.0
2006-04-25 03:10:00,0.79834,0.79834,0.79763,0.79763,41600000.0
2006-04-25 03:15:00,0.79759,0.79809,0.79749,0.79801,52800000.0
2006-04-25 03:20:00,0.79807,0.79809,0.79782,0.79798,65600000.0
2006-04-25 03:25:00,0.79787,0.79804,0.79779,0.79782,59600000.0
2006-04-25 03:30:00,0.79795,0.79811,0.79774,0.79788,36800000.0
2006-04-25 03:35:00,0.7979,0.79809,0.79787,0.79796,38400000.0
2006-04-25 03:40:00,0.79784,0.79806,0.79779,0.798,57600000.0
2006-04-25 03:45:00,0.79798,0.79823,0.79776,0.79823,49600000.0
2006-04-25 03:50:00,0.79824,0.79824,0.79736,0.79809,64000000.0
2006-04-25 03:55:00,0.79825,0.79825,0.79796,0.79812,48800000.0
2006-04-25 04:00:00,0.79818,0.79831,0.79789,0.79803,38800000.0
2006-04-25 04:05:00,0.79806,0.79818,0.79799,0.79815,22400000.0
2006-04-25 04:10:00,0.79815,0.79833,0.79796,0.7982,46800000.0
2006-04-25 04:15:00,0.79819,0.79819,0.79788,0.79806,49600000.0
2006-04-25 04:20:00,0.79809,0.79824,0.79801,0.79821,53200000.0
2006-04-25 04:25:00,0.79814,0.79827,0.79812,0.79815,49600000.0
2006-04-25 04:30:00,0.79832,0.79839,0.79809,0.79809,51200000.0
2006-04-25 04:35:00,0.79778,0.79815,0.79778,0.79814,48400000.0
2006-04-25 04:40:00,0.79809,0.79826,0.798,0.79808,35200000.0
2006-04-25 04:45:00,0.798,0.79802,0.79783,0.79802,40000000.0
2006-04-25 04:50:00,0.79798,0.7981,0.79779,0.79788,64000000.0
2006-04-25 04:55:00,0.79789,0.79818,0.79704,0.79804,44800000.0
2006-04-25 05:00:00,0.79808,0.7982,0.79785,0.79808,65600000.0
2006-04-25 05:05:00,0.79811,0.7983,0.79799,0.7983,71400000.0
2006-04-25 05:10:00,0.79847,0.79859,0.79816,0.79854,27200000.0
2006-04-25 05:15:00,0.7985,0.79893,0.7985,0.79891,55400000.0
2006-04-25 05:20:00,0.79891,0.79891,0.79837,0.79837,49600000.0
2006-04-25 05:25:00,0.79834,0.79846,0.79813,0.7982,69200000.0
2006-04-25 05:30:00,0.7982,0.79846,0.7982,0.7984,35200000.0
2006-04-25 05:35:00,0.7985,0.7985,0.79832,0.79832,35200000.0
2006-04-25 05:40:00,0.79839,0.79853,0.79829,0.79841,54400000.0
2006-04-25 05:45:00,0.79843,0.79843,0.7982,0.79833,20800000.0
2006-04-25 05:50:00,0.79818,0.7982,0.79796,0.79796,30400000.0
2006-04-25 05:55:00,0.7981,0.7981,0.79767,0.79773,32000000.0
2006-04-25 06:00:00,0.79766,0.79791,0.79756,0.7978,40000000.0
2006-04-25 06:05:00,0.79785,0.79805,0.79782,0.79804,56400000.0
2006-04-25 06:10:00,0.79785,0.79804,0.79771,0.79797,36800000.0
2006-04-25 06:15:00,0.79798,0.79807,0.79794,0.798,30800000.0
2006-04-25 06:20:00,0.79801,0.79805,0.79797,0.79798,27600000.0
2006-04-25 06:25:00,0.79798,0.79803,0.79769,0.79777,46800000.0
2006-04-25 06:30:00,0.79783,0.79792,0.79779,0.7978,27600000.0
2006-04-25 06:35:00,0.79778,0.79831,0.79778,0.79831,47200000.0
2006-04-25 06:40:00,0.79824,0.79831,0.79806,0.79831,40000000.0
2006-04-25 06:45:00,0.7983,0.7983,0.79801,0.79812,36200000.0
2006-04-25 06:50:00,0.79819,0.7983,0.79808,0.79808,57600000.0
2006-04-25 06:55:00,0.79807,0.79861,0.79801,0.7986,60800000.0
2006-04-25 07:00:00,0.79859,0.79859,0.79787,0.7985,46400000.0
2006-04-25 07:05:00,0.79844,0.79856,0.79833,0.79836,54800000.0
2006-04-25 07:10:00,0.79836,0.79856,0.7983,0.79851,38800000.0
2006-04-25 07:15:00,0.79837,0.79839,0.79798,0.79833,66000000.0
2006-04-25 07:20:00,0.79816,0.79819,0.79711,0.79809,49600000.0
2006-04-25 07:25:00,0.79798,0.7981,0.79795,0.79809,32000000.0
2006-04-25 07:30:00,0.79797,0.79806,0.79771,0.79771,49600000.0
2006-04-25 07:35:00,0.79782,0.79821,0.79782,0.79809,61600000.0
2006-04-25 07:40:00,0.79815,0.79827,0.79793,0.79821,60800000.0
2006-04-25 07:45:00,0.7983,0.7985,0.79821,0.79845,89600000.0
2006-04-25 07:50:00,0.79847,0.79882,0.7984,0.7987,68800000.0
2006-04-25 07:55:00,0.79865,0.79868,0.798,0.79817,70800000.0
2006-04-25 08:00:00,0.79812,0.79819,0.79757,0.79763,59200000.0
2006-04-25 08:05:00,0.79772,0.79803,0.79772,0.79792,75600000.0
2006-04-25 08:10:00,0.79786,0.79821,0.79758,0.7981,93800000.0
2006-04-25 08:15:00,0.79808,0.79808,0.79778,0.79799,82600000.0
2006-04-25 08:20:00,0.79808,0.79845,0.79804,0.79836,81400000.0
2006-04-25 08:25:00,0.79843,0.7986,0.79816,0.79842,87400000.0
2006-04-25 08:30:00,0.79836,0.79836,0.79788,0.79803,93800000.0
2006-04-25 08:35:00,0.79804,0.79822,0.79772,0.79791,112000000.0
2006-04-25 08:40:00,0.798,0.79888,0.79798,0.79878,83200000.0
2006-04-25 08:45:00,0.7987,0.79902,0.79853,0.79887,105600000.0
2006-04-25 08:50:00,0.79878,0.79878,0.79844,0.79846,158800000.0
2006-04-25 08:55:00,0.79854,0.79863,0.79823,0.79842,134400000.0
2006-04-25 09:00:00,0.79836,0.79849,0.79798,0.79815,145600000.0
2006-04-25 09:05:00,0.7981,0.79812,0.79751,0.79766,128600000.0
2006-04-25 09:10:00,0.79759,0.79776,0.79643,0.79738,86400000.0
2006-04-25 09:15:00,0.79744,0.79745,0.79694,0.79708,177600000.0
2006-04-25 09:20:00,0.79694,0.79756,0.79688,0.79756,172600000.0
2006-04-25 09:25:00,0.79751,0.79787,0.7975,0.7976,155200000.0
2006-04-25 09:30:00,0.79757,0.79795,0.7974,0.79749,115200000.0
2006-04-25 09:35:00,0.79733,0.79733,0.79685,0.79686,231800000.0
2006-04-25 09:40:00,0.79675,0.79719,0.79668,0.79699,147200000.0
2006-04-25 09:45:00,0.79693,0.79725,0.7968,0.79685,131200000.0
2006-04-25 09:50:00,0.79674,0.79708,0.79651,0.79697,280600000.0
2006-04-25 09:55:00,0.79677,0.79677,0.79556,0.79668,236400000.0
2006-04-25 10:00:00,0.7966,0.79704,0.7962,0.79704,267200000.0
2006-04-25 10:05:00,0.79694,0.79694,0.79634,0.79661,261000000.0
2006-04-25 10:10:00,0.79675,0.79805,0.79615,0.79799,211000000.0
2006-04-25 10:15:00,0.79792,0.79792,0.79703,0.79703,228800000.0
2006-04-25 10:20:00,0.797,0.79732,0.79665,0.79674,201600000.0
2006-04-25 10:25:00,0.79672,0.79692,0.79589,0.7961,371400000.0
2006-04-25 10:30:00,0.79609,0.79624,0.79589,0.79624,199800000.0
2006-04-25 10:35:00,0.7962,0.79623,0.79575,0.79588,102200000.0
2006-04-25 10:40:00,0.79588,0.79596,0.79562,0.79578,102800000.0
2006-04-25 10:45:00,0.79592,0.79607,0.7951,0.7951,146000000.0
2006-04-25 10:50:00,0.79514,0.79525,0.79475,0.795,152200000.0
2006-04-25 10:55:00,0.79499,0.79525,0.79465,0.79474,197200000.0
2006-04-25 11:00:00,0.79486,0.79486,0.79441,0.7945,197600000.0
2006-04-25 11:05:00,0.79437,0.79475,0.79433,0.79471,160000000.0
2006-04-25 11:10:00,0.79469,0.79475,0.79454,0.79471,182400000.0
2006-04-25 11:15:00,0.79468,0.79486,0.79462,0.79471,62400000.0
2006-04-25 11:20:00,0.7949,0.79523,0.79489,0.79523,223400000.0
2006-04-25 11:25:00,0.79521,0.79538,0.79511,0.7953,170400000.0
2006-04-25 11:30:00,0.79531,0.79542,0.79519,0.79527,170400000.0
2006-04-25 11:35:00,0.79525,0.79563,0.79502,0.79545,205800000.0
2006-04-25 11:40:00,0.79543,0.79551,0.79521,0.79538,116800000.0
2006-04-25 11:45:00,0.79513,0.79576,0.79507,0.79545,115200000.0
2006-04-25 11:50:00,0.79564,0.79571,0.79555,0.79569,169000000.0
2006-04-25 11:55:00,0.79562,0.79611,0.79562,0.796,240000000.0
2006-04-25 12:00:00,0.79597,0.79612,0.79585,0.79605,143200000.0
2006-04-25 12:05:00,0.796,0.79601,0.79576,0.79601,92800000.0
2006-04-25 12:10:00,0.79599,0.79629,0.79599,0.79618,124800000.0
2006-04-25 12:15:00,0.79628,0.79641,0.7961,0.7963,206600000.0
2006-04-25 12:20:00,0.79626,0.79659,0.79626,0.79643,198200000.0
2006-04-25 12:25:00,0.79636,0.79709,0.79578,0.79578,251400000.0
2006-04-25 12:30:00,0.79641,0.79693,0.79508,0.79672,192800000.0
2006-04-25 12:35:00,0.79682,0.79685,0.79663,0.79663,108600000.0
2006-04-25 12:40:00,0.79657,0.79657,0.79637,0.79656,28800000.0
2006-04-25 12:45:00,0.79651,0.79654,0.79618,0.79626,206200000.0
2006-04-25 12:50:00,0.79636,0.79658,0.7957,0.79633,107600000.0
2006-04-25 12:55:00,0.79636,0.79727,0.79633,0.797,112400000.0
2006-04-25 13:00:00,0.79705,0.79705,0.79628,0.79653,101200000.0
2006-04-25 13:05:00,0.79656,0.79665,0.79626,0.79626,132200000.0
2006-04-25 13:10:00,0.7962,0.79661,0.7962,0.79661,70400000.0
2006-04-25 13:15:00,0.79651,0.797,0.79638,0.79656,244600000.0
2006-04-25 13:20:00,0.79651,0.79668,0.79637,0.79659,76800000.0
2006-04-25 13:25:00,0.79655,0.79667,0.79625,0.79655,189800000.0
2006-04-25 13:30:00,0.79666,0.79702,0.79644,0.79702,107600000.0
2006-04-25 13:35:00,0.79711,0.79711,0.79668,0.79676,137400000.0
2006-04-25 13:40:00,0.79665,0.79709,0.79665,0.79702,129600000.0
2006-04-25 13:45:00,0.79705,0.79708,0.79666,0.79688,112000000.0
2006-04-25 13:50:00,0.797,0.79709,0.79683,0.79692,102800000.0
2006-04-25 13:55:00,0.79711,0.79711,0.7967,0.79686,162800000.0
2006-04-25 14:00:00,0.79683,0.79696,0.7967,0.7969,120000000.0
2006-04-25 14:05:00,0.79701,0.79711,0.79651,0.79677,124000000.0
2006-04-25 14:10:00,0.79654,0.79688,0.79633,0.79688,122000000.0
2006-04-25 14:20:00,0.79694,0.79755,0.79694,0.79728,69800000.0
2006-04-25 14:25:00,0.79714,0.79714,0.79642,0.79645,101000000.0
2006-04-25 14:30:00,0.79661,0.79666,0.79471,0.79475,66400000.0
2006-04-25 14:35:00,0.79467,0.7949,0.79442,0.79455,74400000.0
2006-04-25 14:40:00,0.79459,0.79486,0.79422,0.79474,62400000.0
2006-04-25 14:45:00,0.79471,0.7951,0.79446,0.79462,57600000.0
2006-04-25 14:50:00,0.7946,0.79479,0.79441,0.79456,67600000.0
2006-04-25 14:55:00,0.79443,0.79481,0.79429,0.79431,60000000.0
2006-04-25 15:00:00,0.7942,0.79502,0.79329,0.79468,67200000.0
2006-04-25 15:05:00,0.79471,0.79487,0.79416,0.79425,70400000.0
2006-04-25 15:10:00,0.79421,0.79456,0.79398,0.79418,51600000.0
2006-04-25 15:15:00,0.79426,0.79428,0.79334,0.79388,64400000.0
2006-04-25 15:20:00,0.79395,0.79404,0.79321,0.79345,65000000.0
2006-04-25 15:25:00,0.79357,0.79408,0.79347,0.79401,65600000.0
2006-04-25 15:30:00,0.79407,0.7942,0.79366,0.79375,57600000.0
2006-04-25 15:35:00,0.79374,0.79374,0.79284,0.79309,67200000.0
2006-04-25 15:40:00,0.79306,0.79306,0.79201,0.79254,67600000.0
2006-04-25 15:45:00,0.79252,0.79259,0.79235,0.79258,72400000.0
2006-04-25 15:50:00,0.79273,0.79276,0.79204,0.79204,70400000.0
2006-04-25 15:55:00,0.79211,0.79262,0.79165,0.79262,70400000.0
2006-04-25 16:00:00,0.79325,0.79402,0.7922,0.79299,67200000.0
2006-04-25 16:05:00,0.79336,0.7946,0.79302,0.7946,72000000.0
2006-04-25 16:10:00,0.79455,0.79457,0.79375,0.79399,69200000.0
2006-04-25 16:15:00,0.79414,0.79414,0.79308,0.79382,63200000.0
2006-04-25 16:20:00,0.79391,0.79551,0.79391,0.79516,69200000.0
2006-04-25 16:25:00,0.79517,0.79546,0.7946,0.79464,57600000.0
2006-04-25 16:30:00,0.79469,0.79469,0.7937,0.79386,62200000.0
2006-04-25 16:35:00,0.79413,0.79416,0.7927,0.7927,73200000.0
2006-04-25 16:40:00,0.79281,0.79295,0.79221,0.79255,71200000.0
2006-04-25 16:45:00,0.79258,0.79295,0.79241,0.79244,76800000.0
2006-04-25 16:50:00,0.79263,0.79345,0.7926,0.79339,57600000.0
2006-04-25 16:55:00,0.79326,0.79361,0.79278,0.79279,65600000.0
2006-04-25 17:00:00,0.7927,0.79347,0.7927,0.79308,65600000.0
2006-04-25 17:05:00,0.79274,0.79334,0.7927,0.79332,49400000.0
2006-04-25 17:10:00,0.79336,0.79357,0.7931,0.7931,65600000.0
2006-04-25 17:15:00,0.79341,0.79363,0.79294,0.79343,67200000.0
2006-04-25 17:20:00,0.79325,0.79382,0.79314,0.79369,68800000.0
2006-04-25 17:25:00,0.79372,0.79382,0.79285,0.79297,59200000.0
2006-04-25 17:30:00,0.79295,0.7932,0.79279,0.79303,68800000.0
2006-04-25 17:35:00,0.7932,0.79357,0.79291,0.79304,64000000.0
2006-04-25 17:40:00,0.79301,0.79335,0.79289,0.79299,62400000.0
2006-04-25 17:45:00,0.79293,0.79329,0.79276,0.79307,57600000.0
2006-04-25 17:50:00,0.79296,0.79302,0.79212,0.79212,62400000.0
2006-04-25 17:55:00,0.79215,0.79262,0.79212,0.79234,60800000.0
2006-04-25 18:00:00,0.79216,0.79218,0.79176,0.79212,61200000.0
2006-04-25 18:05:00,0.7922,0.79225,0.79164,0.79178,67200000.0
2006-04-25 18:10:00,0.79188,0.79222,0.79171,0.79193,58600000.0
2006-04-25 18:15:00,0.79185,0.79263,0.79183,0.79258,64400000.0
2006-04-25 18:20:00,0.7925,0.79265,0.79231,0.79261,54400000.0
2006-04-25 18:25:00,0.79265,0.79307,0.79179,0.79256,40000000.0
2006-04-25 18:30:00,0.79258,0.79321,0.79245,0.79321,68600000.0
2006-04-25 18:35:00,0.79319,0.7932,0.79267,0.79303,56000000.0
2006-04-25 18:40:00,0.79307,0.79328,0.79303,0.79328,46400000.0
2006-04-25 18:45:00,0.79328,0.79334,0.79315,0.79334,43200000.0
2006-04-25 18:50:00,0.7934,0.79353,0.79316,0.79316,35200000.0
2006-04-25 18:55:00,0.79314,0.79314,0.79257,0.79278,64000000.0
2006-04-25 19:00:00,0.79313,0.79316,0.79283,0.79293,52800000.0
2006-04-25 19:05:00,0.79297,0.79299,0.79231,0.79254,70400000.0
2006-04-25 19:10:00,0.79233,0.7926,0.79224,0.79251,36200000.0
2006-04-25 19:15:00,0.79267,0.79268,0.79151,0.79222,46400000.0
2006-04-25 19:20:00,0.79213,0.79236,0.79211,0.7922,57600000.0
2006-04-25 19:25:00,0.79226,0.79239,0.79197,0.79239,56400000.0
2006-04-25 19:30:00,0.79225,0.79225,0.79178,0.79202,39400000.0
2006-04-25 19:35:00,0.79194,0.79204,0.79172,0.79201,49600000.0
2006-04-25 19:40:00,0.792,0.79208,0.79191,0.79206,61200000.0
2006-04-25 19:45:00,0.7921,0.79214,0.79171,0.79195,59600000.0
2006-04-25 19:50:00,0.79187,0.79196,0.79166,0.79185,12800000.0
2006-04-25 19:55:00,0.79196,0.79196,0.7916,0.79187,28400000.0
2006-04-25 20:00:00,0.79196,0.79197,0.79165,0.79193,11200000.0
2006-04-25 20:05:00,0.79178,0.79183,0.79149,0.79165,46400000.0
2006-04-25 20:10:00,0.79154,0.79184,0.79152,0.79162,59200000.0
2006-04-25 20:15:00,0.79158,0.79166,0.79123,0.7914,52200000.0
2006-04-25 20:20:00,0.79144,0.79148,0.79128,0.79148,25000000.0
2006-04-25 20:25:00,0.79155,0.79157,0.79134,0.79155,49600000.0
2006-04-25 20:30:00,0.79168,0.79174,0.79098,0.79128,41600000.0
2006-04-25 20:35:00,0.79169,0.79169,0.79129,0.79139,49600000.0
2006-04-25 20:40:00,0.79155,0.79181,0.79084,0.79084,59200000.0
2006-04-25 20:45:00,0.79105,0.79158,0.79099,0.79116,68800000.0
2006-04-25 20:50:00,0.79121,0.79125,0.79097,0.79118,60800000.0
2006-04-25 20:55:00,0.79109,0.79109,0.7902,0.7902,53200000.0
2006-04-25 21:00:00,0.79009,0.79052,0.79007,0.7905,59200000.0
2006-04-25 21:05:00,0.79037,0.79052,0.79034,0.79042,51200000.0
2006-04-25 21:10:00,0.79059,0.79063,0.78993,0.79053,52800000.0
2006-04-25 21:15:00,0.79052,0.79057,0.79039,0.79045,30400000.0
2006-04-25 21:20:00,0.79042,0.7907,0.79031,0.7907,60800000.0
2006-04-25 21:25:00,0.79061,0.79065,0.79022,0.79062,43200000.0
2006-04-25 21:30:00,0.79064,0.79072,0.79057,0.79057,44800000.0
2006-04-25 21:35:00,0.79058,0.79077,0.79056,0.79068,32000000.0
2006-04-25 21:40:00,0.79073,0.79078,0.79063,0.79078,43200000.0
2006-04-25 21:45:00,0.7908,0.79084,0.79073,0.79084,20800000.0
2006-04-25 21:50:00,0.79081,0.79083,0.79072,0.79076,11200000.0
2006-04-25 21:55:00,0.79073,0.79076,0.79063,0.79073,36800000.0
2006-04-25 22:00:00,0.79075,0.79078,0.79066,0.79075,27600000.0
2006-04-25 22:05:00,0.79079,0.79087,0.79075,0.79087,27200000.0
2006-04-25 22:10:00,0.79092,0.79102,0.79085,0.791,30400000.0
2006-04-25 22:15:00,0.79104,0.79113,0.791,0.79113,26000000.0
2006-04-25 22:20:00,0.7911,0.79113,0.79097,0.79099,28800000.0
2006-04-25 22:25:00,0.79094,0.79102,0.79088,0.79102,37200000.0
2006-04-25 22:30:00,0.79105,0.79108,0.79096,0.79108,12800000.0
2006-04-25 22:35:00,0.79109,0.79114,0.79107,0.79114,12800000.0
2006-04-25 22:40:00,0.79116,0.79126,0.79116,0.79123,24000000.0
2006-04-25 22:45:00,0.7912,0.7912,0.79086,0.79116,11200000.0
2006-04-25 22:50:00,0.79106,0.79106,0.79076,0.79089,38400000.0
2006-04-25 22:55:00,0.79087,0.79096,0.79082,0.79092,50000000.0
2006-04-25 23:30:00,0.79101,0.79267,0.79101,0.79267,28800000.0
2006-04-25 23:35:00,0.79274,0.79301,0.79274,0.79296,48000000.0
2006-04-25 23:40:00,0.79296,0.79299,0.79275,0.79277,47400000.0
2006-04-25 23:45:00,0.79269,0.79273,0.79204,0.79204,35200000.0
2006-04-25 23:50:00,0.79188,0.79261,0.79188,0.79251,45200000.0
2006-04-25 23:55:00,0.7924,0.79273,0.79218,0.79273,32000000.0
2006-04-26 00:00:00,0.7926,0.7926,0.7922,0.79255,28800000.0
2006-04-26 00:05:00,0.7924,0.79262,0.79237,0.79248,33600000.0
2006-04-26 00:15:00,0.79254,0.79274,0.79238,0.79274,43400000.0
2006-04-26 00:20:00,0.79255,0.79268,0.79228,0.79246,47400000.0
2006-04-26 00:25:00,0.7925,0.7928,0.79184,0.79248,57000000.0
2006-04-26 00:30:00,0.79252,0.79287,0.7925,0.79286,46800000.0
2006-04-26 00:35:00,0.79275,0.79278,0.79256,0.79256,19200000.0
2006-04-26 00:40:00,0.79275,0.79298,0.79194,0.79267,56000000.0
2006-04-26 00:45:00,0.7927,0.79305,0.79262,0.79305,63600000.0
2006-04-26 00:50:00,0.79295,0.79301,0.79281,0.79281,25600000.0
2006-04-26 00:55:00,0.79287,0.79302,0.79275,0.79275,53800000.0
2006-04-26 01:00:00,0.79278,0.79306,0.79256,0.79301,64000000.0
2006-04-26 01:05:00,0.7931,0.79317,0.79309,0.79309,17600000.0
2006-04-26 01:10:00,0.79306,0.79311,0.79299,0.79307,11200000.0
2006-04-26 01:20:00,0.79321,0.79341,0.79313,0.79335,56000000.0
2006-04-26 01:25:00,0.79341,0.79349,0.79322,0.79345,54400000.0
2006-04-26 01:30:00,0.79339,0.79348,0.79208,0.79298,60200000.0
2006-04-26 01:35:00,0.79297,0.79335,0.79212,0.79335,33600000.0
2006-04-26 01:40:00,0.7933,0.79344,0.79312,0.79344,65200000.0
2006-04-26 01:45:00,0.79343,0.79343,0.79311,0.79311,51600000.0
2006-04-26 01:50:00,0.79306,0.79317,0.79287,0.79289,32000000.0
2006-04-26 01:55:00,0.79282,0.79337,0.79282,0.79337,43200000.0
2006-04-26 02:00:00,0.79332,0.79375,0.79325,0.7937,42600000.0
2006-04-26 02:05:00,0.7936,0.79367,0.7932,0.7932,67200000.0
2006-04-26 02:10:00,0.79321,0.79348,0.7932,0.79348,58000000.0
2006-04-26 02:15:00,0.79348,0.79348,0.79325,0.79337,64400000.0
2006-04-26 02:20:00,0.79342,0.79362,0.79342,0.7936,28800000.0
2006-04-26 02:25:00,0.79346,0.79366,0.79331,0.79362,33600000.0
2006-04-26 02:30:00,0.79371,0.7938,0.7936,0.79371,48000000.0
2006-04-26 02:35:00,0.79359,0.79359,0.79312,0.79312,54400000.0
2006-04-26 02:40:00,0.79306,0.79342,0.79304,0.79341,63800000.0
2006-04-26 02:45:00,0.79342,0.79358,0.79342,0.79352,30400000.0
2006-04-26 02:50:00,0.79364,0.79412,0.79355,0.79406,49400000.0
2006-04-26 02:55:00,0.79422,0.7943,0.79394,0.79396,58000000.0
2006-04-26 03:00:00,0.79393,0.7945,0.79379,0.7945,57600000.0
2006-04-26 03:05:00,0.79461,0.79528,0.79461,0.79489,60800000.0
2006-04-26 03:10:00,0.79503,0.79536,0.79463,0.79484,54400000.0
2006-04-26 03:15:00,0.79497,0.79522,0.79485,0.79515,52200000.0
2006-04-26 03:20:00,0.79514,0.79524,0.79497,0.79522,55800000.0
2006-04-26 03:25:00,0.79532,0.79562,0.7952,0.79533,65600000.0
2006-04-26 03:30:00,0.79588,0.79688,0.79548,0.79673,58000000.0
2006-04-26 03:35:00,0.79652,0.79652,0.79534,0.79534,59200000.0
2006-04-26 03:40:00,0.79502,0.79505,0.79467,0.79476,57600000.0
2006-04-26 03:45:00,0.79486,0.79514,0.79486,0.79514,57600000.0
2006-04-26 03:50:00,0.79501,0.79507,0.79428,0.79486,64400000.0
2006-04-26 03:55:00,0.79483,0.79487,0.79413,0.79458,56000000.0
2006-04-26 04:00:00,0.79469,0.7949,0.79466,0.79473,38400000.0
2006-04-26 04:05:00,0.79472,0.79544,0.79466,0.7954,48000000.0
2006-04-26 04:10:00,0.79555,0.79555,0.79527,0.79542,58400000.0
2006-04-26 04:15:00,0.7954,0.7954,0.79494,0.79523,61800000.0
2006-04-26 04:20:00,0.79512,0.79512,0.79472,0.79491,61200000.0
2006-04-26 04:25:00,0.79472,0.79519,0.79472,0.79519,72800000.0
2006-04-26 04:30:00,0.79532,0.79545,0.7952,0.79544,48000000.0
2006-04-26 04:35:00,0.7954,0.79598,0.7954,0.79583,43200000.0
2006-04-26 04:40:00,0.79593,0.79595,0.79531,0.79534,51200000.0
2006-04-26 04:45:00,0.79534,0.79543,0.79511,0.79523,42600000.0
2006-04-26 04:50:00,0.79519,0.79539,0.79519,0.79528,38400000.0
2006-04-26 04:55:00,0.79544,0.79552,0.79541,0.79552,20800000.0
2006-04-26 05:00:00,0.79552,0.79564,0.79544,0.7956,48000000.0
2006-04-26 05:05:00,0.79549,0.79602,0.79549,0.7959,54200000.0
2006-04-26 05:10:00,0.79589,0.79594,0.79556,0.79572,32400000.0
2006-04-26 05:15:00,0.79564,0.79577,0.79544,0.79563,56400000.0
2006-04-26 05:20:00,0.7957,0.79571,0.79514,0.79534,69200000.0
2006-04-26 05:25:00,0.79541,0.79592,0.7954,0.79582,89400000.0
2006-04-26 05:30:00,0.79576,0.79613,0.79576,0.79603,45800000.0
2006-04-26 05:35:00,0.79598,0.79611,0.79586,0.79594,54800000.0
2006-04-26 05:40:00,0.79609,0.79697,0.79609,0.79697,43200000.0
2006-04-26 05:45:00,0.79711,0.79839,0.79711,0.79823,54400000.0
2006-04-26 05:50:00,0.79826,0.79854,0.79816,0.79821,44800000.0
2006-04-26 05:55:00,0.79819,0.79826,0.798,0.79805,60800000.0
2006-04-26 06:00:00,0.79802,0.79819,0.79786,0.79795,51200000.0
2006-04-26 06:05:00,0.79796,0.79804,0.79763,0.79801,56400000.0
2006-04-26 06:10:00,0.798,0.798,0.79763,0.79774,43200000.0
2006-04-26 06:15:00,0.79774,0.79798,0.79766,0.79775,52800000.0
2006-04-26 06:20:00,0.79777,0.7979,0.79736,0.79736,43000000.0
2006-04-26 06:25:00,0.79734,0.79734,0.79701,0.79701,41600000.0
2006-04-26 06:30:00,0.79724,0.79759,0.79724,0.79753,24400000.0
2006-04-26 06:35:00,0.79758,0.79792,0.79745,0.79789,58600000.0
2006-04-26 06:40:00,0.79795,0.7981,0.79781,0.79792,56400000.0
2006-04-26 06:45:00,0.79783,0.7979,0.79769,0.79775,52800000.0
2006-04-26 06:50:00,0.79782,0.79784,0.79771,0.79771,24400000.0
2006-04-26 06:55:00,0.79788,0.79858,0.79787,0.79852,49600000.0
2006-04-26 07:00:00,0.79875,0.79888,0.79819,0.79886,38400000.0
2006-04-26 07:05:00,0.799,0.8005,0.799,0.79951,65600000.0
2006-04-26 07:10:00,0.79958,0.79958,0.79868,0.79885,64400000.0
2006-04-26 07:15:00,0.79884,0.79893,0.7986,0.79867,66000000.0
2006-04-26 07:20:00,0.79859,0.79919,0.79799,0.79904,51200000.0
2006-04-26 07:25:00,0.79891,0.79891,0.79873,0.79887,53200000.0
2006-04-26 07:30:00,0.79879,0.79932,0.79879,0.79911,55400000.0
2006-04-26 07:35:00,0.79906,0.79922,0.79869,0.79877,74400000.0
2006-04-26 07:40:00,0.79866,0.79905,0.79854,0.79899,72400000.0
2006-04-26 07:45:00,0.79904,0.79924,0.79879,0.7992,89600000.0
2006-04-26 07:50:00,0.79926,0.79989,0.79923,0.79975,54400000.0
2006-04-26 07:55:00,0.7997,0.80018,0.79951,0.8001,70400000.0
2006-04-26 08:00:00,0.79991,0.80021,0.7997,0.80005,59200000.0
2006-04-26 08:05:00,0.79997,0.80045,0.79992,0.79999,74600000.0
2006-04-26 08:10:00,0.80006,0.80054,0.80005,0.8003,94600000.0
2006-04-26 08:15:00,0.80025,0.80025,0.79876,0.79877,82600000.0
2006-04-26 08:20:00,0.79875,0.79884,0.79847,0.79847,94400000.0
2006-04-26 08:25:00,0.79845,0.79867,0.79825,0.7984,88400000.0
2006-04-26 08:30:00,0.79849,0.79869,0.79817,0.79819,93800000.0
2006-04-26 08:35:00,0.79815,0.79838,0.79788,0.79803,57400000.0
2006-04-26 08:40:00,0.79809,0.79831,0.79792,0.7983,82600000.0
2006-04-26 08:45:00,0.7983,0.79868,0.79819,0.7982,105600000.0
2006-04-26 08:50:00,0.79829,0.79829,0.79787,0.79793,168400000.0
2006-04-26 08:55:00,0.79792,0.7984,0.79763,0.79766,134800000.0
2006-04-26 09:00:00,0.79761,0.79795,0.79757,0.79787,145600000.0
2006-04-26 09:05:00,0.7978,0.79783,0.79739,0.79755,106000000.0
2006-04-26 09:10:00,0.79753,0.79766,0.7961,0.79705,86400000.0
2006-04-26 09:15:00,0.79705,0.79705,0.79646,0.79646,177000000.0
2006-04-26 09:20:00,0.79646,0.79671,0.79642,0.79671,173200000.0
2006-04-26 09:25:00,0.79657,0.79661,0.79623,0.79649,207200000.0
2006-04-26 09:30:00,0.79633,0.7968,0.79628,0.79645,145000000.0
2006-04-26 09:35:00,0.79646,0.79647,0.79604,0.7961,232200000.0
2006-04-26 09:40:00,0.79591,0.7963,0.79563,0.79614,159200000.0
2006-04-26 09:45:00,0.79613,0.79613,0.79592,0.79605,131600000.0
2006-04-26 09:50:00,0.79603,0.79619,0.79574,0.7959,280600000.0
2006-04-26 09:55:00,0.79586,0.79631,0.79511,0.79627,236200000.0
2006-04-26 10:00:00,0.79632,0.79655,0.79629,0.79641,267200000.0
2006-04-26 10:05:00,0.79631,0.7964,0.79606,0.79606,190400000.0
2006-04-26 10:10:00,0.79601,0.79601,0.79465,0.79592,213000000.0
2006-04-26 10:15:00,0.79583,0.79625,0.7957,0.79594,227200000.0
2006-04-26 10:20:00,0.79591,0.7961,0.79578,0.79597,201400000.0
2006-04-26 10:25:00,0.796,0.79612,0.79567,0.79567,369600000.0
2006-04-26 10:30:00,0.79567,0.79605,0.7956,0.79605,200800000.0
2006-04-26 10:35:00,0.79597,0.79649,0.79594,0.79608,101600000.0
2006-04-26 10:40:00,0.79612,0.79628,0.79597,0.796,104000000.0
2006-04-26 10:45:00,0.796,0.79609,0.79586,0.79595,145600000.0
2006-04-26 10:50:00,0.79605,0.79637,0.79588,0.79628,149800000.0
2006-04-26 10:55:00,0.79633,0.79639,0.79607,0.79612,197200000.0
2006-04-26 11:00:00,0.7961,0.79667,0.79609,0.79656,196200000.0
2006-04-26 11:05:00,0.79656,0.79662,0.79619,0.7963,160600000.0
2006-04-26 11:10:00,0.79616,0.7963,0.79604,0.79614,176400000.0
2006-04-26 11:15:00,0.79594,0.79594,0.79545,0.79561,70400000.0
2006-04-26 11:20:00,0.79567,0.79586,0.79541,0.79557,222200000.0
2006-04-26 11:25:00,0.7957,0.79576,0.79543,0.79561,125600000.0
2006-04-26 11:30:00,0.79563,0.79573,0.79519,0.7953,109800000.0
2006-04-26 11:35:00,0.7953,0.79562,0.7951,0.79562,205600000.0
2006-04-26 11:40:00,0.79571,0.79615,0.79571,0.79592,168800000.0
2006-04-26 11:45:00,0.79588,0.79606,0.79572,0.79582,171200000.0
2006-04-26 11:50:00,0.79589,0.79609,0.79589,0.79603,157400000.0
2006-04-26 11:55:00,0.79604,0.7964,0.79596,0.7964,204600000.0
2006-04-26 12:00:00,0.79635,0.79652,0.79632,0.79652,111200000.0
2006-04-26 12:05:00,0.79647,0.79652,0.79615,0.79652,93200000.0
2006-04-26 12:10:00,0.79641,0.79663,0.79626,0.79626,108800000.0
2006-04-26 12:15:00,0.79647,0.79655,0.79641,0.79641,156600000.0
2006-04-26 12:20:00,0.79647,0.79681,0.79642,0.79675,157600000.0
2006-04-26 12:25:00,0.79662,0.79722,0.79589,0.79589,249800000.0
2006-04-26 12:30:00,0.79667,0.79667,0.79648,0.7965,80000000.0
2006-04-26 12:35:00,0.79645,0.79655,0.79608,0.79647,164600000.0
2006-04-26 12:40:00,0.79652,0.79658,0.79583,0.79605,86800000.0
2006-04-26 12:45:00,0.79608,0.79683,0.79607,0.7967,206200000.0
2006-04-26 12:50:00,0.79665,0.79665,0.79586,0.79656,106600000.0
2006-04-26 12:55:00,0.79662,0.79691,0.79655,0.79668,115600000.0
2006-04-26 13:00:00,0.79663,0.79677,0.7965,0.79665,102400000.0
2006-04-26 13:05:00,0.79638,0.79649,0.79606,0.7964,132800000.0
2006-04-26 13:10:00,0.79633,0.79678,0.79616,0.79668,89600000.0
2006-04-26 13:15:00,0.79672,0.7968,0.79652,0.79662,188000000.0
2006-04-26 13:20:00,0.79661,0.79661,0.79644,0.79645,130000000.0
2006-04-26 13:25:00,0.79649,0.79701,0.79642,0.797,190800000.0
2006-04-26 13:30:00,0.79705,0.7972,0.79685,0.79688,107600000.0
2006-04-26 13:35:00,0.79684,0.79721,0.79663,0.79721,138000000.0
2006-04-26 13:40:00,0.79726,0.79727,0.79681,0.79683,96000000.0
2006-04-26 13:45:00,0.79697,0.79732,0.79697,0.7972,111800000.0
2006-04-26 13:50:00,0.79718,0.79749,0.79689,0.79749,102800000.0
2006-04-26 13:55:00,0.79746,0.79758,0.79733,0.79758,162400000.0
2006-04-26 14:00:00,0.79763,0.79768,0.79711,0.79741,120000000.0
2006-04-26 14:05:00,0.79744,0.7978,0.79744,0.79746,110400000.0
2006-04-26 14:10:00,0.79762,0.79884,0.79762,0.79884,121400000.0
2006-04-26 14:15:00,0.79879,0.79879,0.79812,0.79821,110400000.0
2006-04-26 14:20:00,0.79837,0.79861,0.79821,0.79825,125000000.0
2006-04-26 14:25:00,0.79832,0.79836,0.79805,0.79826,89600000.0
2006-04-26 14:30:00,0.79876,0.79921,0.79822,0.79859,65600000.0
2006-04-26 14:35:00,0.7987,0.79923,0.79855,0.79905,74000000.0
2006-04-26 14:40:00,0.79893,0.79961,0.79864,0.79954,61800000.0
2006-04-26 14:45:00,0.79931,0.80006,0.79922,0.79949,57600000.0
2006-04-26 14:50:00,0.79969,0.8,0.79954,0.79979,67200000.0
2006-04-26 14:55:00,0.79956,0.8007,0.79946,0.80051,59200000.0
2006-04-26 15:00:00,0.80064,0.8007,0.79897,0.80018,67200000.0
2006-04-26 15:05:00,0.80041,0.80082,0.79884,0.79906,70400000.0
2006-04-26 15:10:00,0.79887,0.79967,0.79872,0.79945,51200000.0
2006-04-26 15:15:00,0.79943,0.80065,0.79921,0.80065,64000000.0
2006-04-26 15:20:00,0.80093,0.80123,0.80009,0.80009,70400000.0
2006-04-26 15:25:00,0.79999,0.80089,0.79948,0.80059,66000000.0
2006-04-26 15:30:00,0.80059,0.80059,0.80003,0.80026,59200000.0
2006-04-26 15:35:00,0.8004,0.80084,0.8004,0.80055,67200000.0
2006-04-26 15:40:00,0.80071,0.80091,0.8001,0.80078,67600000.0
2006-04-26 15:45:00,0.80084,0.80191,0.80071,0.80177,72000000.0
2006-04-26 15:50:00,0.80203,0.80266,0.8016,0.80182,70800000.0
2006-04-26 15:55:00,0.80145,0.80245,0.80118,0.80242,70800000.0
2006-04-26 16:00:00,0.80252,0.80254,0.80096,0.80162,67000000.0
2006-04-26 16:05:00,0.80179,0.80258,0.80165,0.80185,72000000.0
2006-04-26 16:10:00,0.80191,0.8027,0.80191,0.80214,69400000.0
2006-04-26 16:15:00,0.802,0.80257,0.80068,0.80244,62200000.0
2006-04-26 16:20:00,0.8025,0.8025,0.80189,0.80239,69600000.0
2006-04-26 16:25:00,0.80233,0.80256,0.80205,0.80238,66600000.0
2006-04-26 16:30:00,0.80238,0.80268,0.80206,0.80214,62800000.0
2006-04-26 16:35:00,0.80226,0.80253,0.80168,0.80243,72200000.0
2006-04-26 16:40:00,0.80252,0.80273,0.80223,0.80269,70400000.0
2006-04-26 16:45:00,0.80272,0.80294,0.80255,0.80264,76800000.0
2006-04-26 16:50:00,0.80253,0.80272,0.80233,0.80233,57400000.0
2006-04-26 16:55:00,0.80234,0.80248,0.80193,0.80218,65600000.0
2006-04-26 17:00:00,0.80214,0.80223,0.80179,0.80216,65600000.0
2006-04-26 17:05:00,0.80216,0.80284,0.8021,0.80232,61200000.0
2006-04-26 17:10:00,0.80205,0.8021,0.80172,0.80198,65600000.0
2006-04-26 17:15:00,0.80197,0.80218,0.80175,0.8019,41600000.0
2006-04-26 17:20:00,0.80193,0.8027,0.80193,0.80256,69200000.0
2006-04-26 17:25:00,0.80247,0.80247,0.8018,0.8019,48400000.0
2006-04-26 17:30:00,0.80198,0.80228,0.80189,0.80189,69200000.0
2006-04-26 17:35:00,0.80173,0.8025,0.80155,0.80243,62200000.0
2006-04-26 17:40:00,0.80246,0.80246,0.80195,0.80195,61800000.0
2006-04-26 17:45:00,0.80176,0.80178,0.80145,0.80166,70400000.0
2006-04-26 17:50:00,0.80186,0.8019,0.80137,0.80149,62200000.0
2006-04-26 17:55:00,0.80148,0.80148,0.80115,0.8014,60200000.0
2006-04-26 18:00:00,0.80102,0.80109,0.80065,0.80108,60800000.0
2006-04-26 18:05:00,0.80112,0.80112,0.80053,0.80071,67600000.0
2006-04-26 18:10:00,0.80074,0.80114,0.80066,0.80102,58600000.0
2006-04-26 18:15:00,0.80119,0.80191,0.80114,0.80191,64000000.0
2006-04-26 18:20:00,0.8019,0.80251,0.8019,0.80224,65600000.0
2006-04-26 18:25:00,0.80218,0.80245,0.80051,0.80189,67200000.0
2006-04-26 18:30:00,0.80179,0.80211,0.80157,0.80172,68800000.0
2006-04-26 18:35:00,0.8017,0.8017,0.8014,0.80143,56000000.0
2006-04-26 18:40:00,0.80158,0.80172,0.80143,0.80151,71400000.0
2006-04-26 18:45:00,0.80149,0.80165,0.80144,0.80148,52800000.0
2006-04-26 18:50:00,0.80153,0.80192,0.80134,0.80189,64400000.0
2006-04-26 18:55:00,0.80192,0.80192,0.80156,0.80175,51200000.0
2006-04-26 19:00:00,0.8017,0.80222,0.80157,0.80187,65400000.0
2006-04-26 19:05:00,0.80198,0.80207,0.80176,0.80195,27200000.0
2006-04-26 19:10:00,0.8017,0.80255,0.8017,0.80209,60800000.0
2006-04-26 19:15:00,0.80238,0.80252,0.8014,0.80228,57600000.0
2006-04-26 19:20:00,0.80224,0.80242,0.80166,0.80166,57600000.0
2006-04-26 19:25:00,0.80185,0.80241,0.80177,0.80225,56400000.0
2006-04-26 19:30:00,0.80209,0.80222,0.80173,0.80201,62400000.0
2006-04-26 19:35:00,0.80198,0.80235,0.80198,0.80235,43200000.0
2006-04-26 19:40:00,0.80244,0.8027,0.80234,0.80263,60800000.0
2006-04-26 19:45:00,0.80243,0.80248,0.80199,0.80225,70800000.0
2006-04-26 19:50:00,0.8022,0.80222,0.80198,0.80221,56000000.0
2006-04-26 19:55:00,0.80223,0.80248,0.80204,0.80248,54400000.0
2006-04-26 20:00:00,0.80246,0.80249,0.80227,0.80234,59200000.0
2006-04-26 20:05:00,0.80229,0.80237,0.80183,0.80195,56400000.0
2006-04-26 20:10:00,0.8019,0.80263,0.8019,0.80259,59600000.0
2006-04-26 20:15:00,0.80256,0.80262,0.80239,0.80261,48000000.0
2006-04-26 20:20:00,0.80254,0.80286,0.80238,0.80279,65600000.0
2006-04-26 20:25:00,0.80277,0.80284,0.80208,0.80216,53200000.0
2006-04-26 20:30:00,0.80222,0.80234,0.80186,0.80191,53600000.0
2006-04-26 20:35:00,0.80216,0.80218,0.8018,0.802,48400000.0
2006-04-26 20:40:00,0.802,0.802,0.80173,0.80197,59000000.0
2006-04-26 20:45:00,0.80193,0.80201,0.8015,0.8016,41600000.0
2006-04-26 20:50:00,0.80158,0.80158,0.80142,0.80153,50000000.0
2006-04-26 20:55:00,0.80146,0.80149,0.80111,0.80144,52800000.0
2006-04-26 21:00:00,0.80143,0.80162,0.80134,0.80159,46400000.0
2006-04-26 21:05:00,0.80151,0.80176,0.80151,0.80176,23400000.0
2006-04-26 21:10:00,0.80189,0.80196,0.80177,0.8019,38400000.0
2006-04-26 21:15:00,0.80188,0.80192,0.80163,0.80186,50000000.0
2006-04-26 21:20:00,0.80184,0.80199,0.80173,0.80195,52800000.0
2006-04-26 21:25:00,0.80191,0.80192,0.8015,0.8018,36200000.0
2006-04-26 21:30:00,0.80176,0.80188,0.80174,0.80184,17600000.0
2006-04-26 21:35:00,0.80185,0.80188,0.80161,0.8018,54400000.0
2006-04-26 21:40:00,0.80183,0.80211,0.80183,0.80211,33600000.0
2006-04-26 21:45:00,0.80204,0.80204,0.80197,0.80202,22400000.0
2006-04-26 21:50:00,0.80199,0.80199,0.80186,0.80197,28800000.0
2006-04-26 22:00:00,0.80198,0.80204,0.8019,0.80204,25600000.0
2006-04-26 22:05:00,0.80205,0.80211,0.80203,0.80207,27200000.0
2006-04-26 22:10:00,0.80202,0.8021,0.80199,0.80207,19200000.0
2006-04-26 22:15:00,0.8021,0.80211,0.80188,0.80204,36800000.0
2006-04-26 22:20:00,0.80207,0.80211,0.80193,0.80198,32000000.0
2006-04-26 22:25:00,0.80203,0.80203,0.80194,0.80202,11600000.0
2006-04-26 22:30:00,0.80198,0.80198,0.80186,0.80194,12800000.0
2006-04-26 22:35:00,0.80191,0.80197,0.80175,0.80186,44800000.0
2006-04-26 22:40:00,0.80194,0.80198,0.80188,0.80192,12800000.0
2006-04-26 22:45:00,0.80201,0.80203,0.80172,0.80201,11200000.0
2006-04-26 22:50:00,0.80199,0.80202,0.80199,0.80202,3200000.0
2006-04-26 22:55:00,0.80209,0.80216,0.80188,0.802,49600000.0
2006-04-26 23:25:00,0.802,0.80228,0.802,0.80223,30400000.0
2006-04-26 23:30:00,0.80205,0.80221,0.80186,0.802,65000000.0
2006-04-26 23:35:00,0.80204,0.80225,0.80193,0.8021,35200000.0
2006-04-26 23:40:00,0.80209,0.80234,0.80199,0.80234,37800000.0
2006-04-26 23:45:00,0.80215,0.80243,0.80142,0.80236,58000000.0
2006-04-26 23:50:00,0.8023,0.80236,0.80205,0.80209,35200000.0
2006-04-26 23:55:00,0.80187,0.80205,0.80159,0.80201,32000000.0
2006-04-27 00:00:00,0.80201,0.8021,0.80177,0.80207,22800000.0
2006-04-27 00:05:00,0.80191,0.80205,0.80187,0.80188,43200000.0
2006-04-27 00:10:00,0.8019,0.80195,0.80166,0.80177,25600000.0
2006-04-27 00:15:00,0.80177,0.80185,0.80151,0.80158,50000000.0
2006-04-27 00:20:00,0.8015,0.80169,0.80112,0.80121,57600000.0
2006-04-27 00:25:00,0.80128,0.80144,0.8012,0.80125,27200000.0
2006-04-27 00:30:00,0.80125,0.80132,0.80095,0.80104,38400000.0
2006-04-27 00:35:00,0.80092,0.80132,0.80092,0.80099,50000000.0
2006-04-27 00:40:00,0.80078,0.80093,0.79992,0.80033,56000000.0
2006-04-27 00:45:00,0.80028,0.80254,0.80024,0.80137,62400000.0
2006-04-27 00:50:00,0.80133,0.80133,0.79813,0.7996,62200000.0
2006-04-27 00:55:00,0.79992,0.80007,0.7997,0.79978,67200000.0
2006-04-27 01:00:00,0.7999,0.80071,0.79974,0.80063,64000000.0
2006-04-27 01:05:00,0.80082,0.80119,0.80082,0.80111,35200000.0
2006-04-27 01:10:00,0.80114,0.80115,0.80098,0.80115,28800000.0
2006-04-27 01:15:00,0.80117,0.80145,0.80098,0.80145,54400000.0
2006-04-27 01:20:00,0.80144,0.80149,0.80137,0.80147,24000000.0
2006-04-27 01:25:00,0.80131,0.80135,0.80126,0.80126,12800000.0
2006-04-27 01:30:00,0.80114,0.80124,0.80052,0.80058,40400000.0
2006-04-27 01:35:00,0.80047,0.80065,0.79961,0.80051,54400000.0
2006-04-27 01:40:00,0.80049,0.80073,0.80045,0.80064,43200000.0
2006-04-27 01:45:00,0.8006,0.80063,0.80027,0.80027,59200000.0
2006-04-27 01:50:00,0.80015,0.80089,0.80015,0.80078,45800000.0
2006-04-27 01:55:00,0.80085,0.80102,0.8007,0.80101,67600000.0
2006-04-27 02:00:00,0.80097,0.80119,0.80093,0.80105,52800000.0
2006-04-27 02:05:00,0.80101,0.80106,0.80071,0.801,54400000.0
2006-04-27 02:10:00,0.80116,0.80124,0.80103,0.80106,35200000.0
2006-04-27 02:15:00,0.80104,0.8012,0.80091,0.80111,51200000.0
2006-04-27 02:20:00,0.80119,0.80121,0.80097,0.80097,28800000.0
2006-04-27 02:25:00,0.80106,0.80129,0.80097,0.80098,49600000.0
2006-04-27 02:30:00,0.80106,0.80134,0.80102,0.80134,48000000.0
2006-04-27 02:35:00,0.80134,0.80134,0.80107,0.80116,30400000.0
2006-04-27 02:40:00,0.80114,0.80117,0.80099,0.80104,30400000.0
2006-04-27 02:45:00,0.80107,0.80108,0.79976,0.80095,43200000.0
2006-04-27 02:50:00,0.80111,0.80155,0.80096,0.80129,57000000.0
2006-04-27 02:55:00,0.8013,0.80156,0.80092,0.80102,62600000.0
2006-04-27 03:00:00,0.80113,0.80134,0.80113,0.8013,57600000.0
2006-04-27 03:05:00,0.80134,0.80137,0.8006,0.8006,60800000.0
2006-04-27 03:10:00,0.80059,0.80088,0.80053,0.80061,54800000.0
2006-04-27 03:15:00,0.80071,0.80073,0.80055,0.80072,16000000.0
2006-04-27 03:20:00,0.80077,0.80098,0.80063,0.80086,45200000.0
2006-04-27 03:25:00,0.80086,0.8011,0.80069,0.80071,49600000.0
2006-04-27 03:30:00,0.80072,0.80106,0.80062,0.80105,56800000.0
2006-04-27 03:35:00,0.80096,0.80139,0.80096,0.80136,59200000.0
2006-04-27 03:40:00,0.80131,0.80141,0.8011,0.80112,38400000.0
2006-04-27 03:45:00,0.80129,0.80129,0.80096,0.80115,40000000.0
2006-04-27 03:50:00,0.80115,0.80117,0.79999,0.80068,64000000.0
2006-04-27 03:55:00,0.80072,0.80172,0.80072,0.80172,43200000.0
2006-04-27 04:00:00,0.80154,0.80163,0.80049,0.80148,41600000.0
2006-04-27 04:05:00,0.80148,0.8016,0.80123,0.80155,30400000.0
2006-04-27 04:10:00,0.80156,0.80178,0.80153,0.80178,23400000.0
2006-04-27 04:15:00,0.80179,0.80198,0.80165,0.80192,49600000.0
2006-04-27 04:20:00,0.80191,0.80217,0.80171,0.80217,41600000.0
2006-04-27 04:25:00,0.80213,0.80226,0.8019,0.80225,35200000.0
2006-04-27 04:30:00,0.80213,0.80219,0.80195,0.80196,27200000.0
2006-04-27 04:35:00,0.80186,0.80193,0.80177,0.80191,35200000.0
2006-04-27 04:40:00,0.80192,0.80198,0.8018,0.8018,19200000.0
2006-04-27 04:45:00,0.80186,0.80191,0.8017,0.8017,25600000.0
2006-04-27 04:55:00,0.80183,0.80192,0.80098,0.8018,32000000.0
2006-04-27 05:00:00,0.80166,0.80184,0.80165,0.8018,22400000.0
2006-04-27 05:05:00,0.80199,0.80211,0.80167,0.80191,68800000.0
2006-04-27 05:10:00,0.80184,0.80196,0.80171,0.8018,48000000.0
2006-04-27 05:15:00,0.80164,0.80174,0.80158,0.8017,25600000.0
2006-04-27 05:20:00,0.80172,0.8018,0.80165,0.8017,51200000.0
2006-04-27 05:25:00,0.80172,0.80178,0.80163,0.80177,54400000.0
2006-04-27 05:30:00,0.80174,0.80184,0.80139,0.80143,28800000.0
2006-04-27 05:35:00,0.80145,0.80159,0.8012,0.80129,54400000.0
2006-04-27 05:40:00,0.80122,0.80123,0.80089,0.80099,54400000.0
2006-04-27 05:45:00,0.80103,0.80124,0.80081,0.8012,41000000.0
2006-04-27 05:50:00,0.80116,0.80116,0.7998,0.79985,51200000.0
2006-04-27 05:55:00,0.7998,0.80008,0.7997,0.79981,51200000.0
2006-04-27 06:00:00,0.79982,0.79984,0.79922,0.79958,28800000.0
2006-04-27 06:05:00,0.79982,0.79982,0.7992,0.79932,48400000.0
2006-04-27 06:10:00,0.79941,0.79975,0.79941,0.7995,46400000.0
2006-04-27 06:15:00,0.79958,0.79986,0.79942,0.79942,57600000.0
2006-04-27 06:20:00,0.79962,0.79996,0.79962,0.79973,54400000.0
2006-04-27 06:25:00,0.79976,0.79981,0.79953,0.79976,52200000.0
2006-04-27 06:30:00,0.79989,0.79989,0.79972,0.79989,20800000.0
2006-04-27 06:35:00,0.79985,0.80033,0.79977,0.80009,47400000.0
2006-04-27 06:40:00,0.79998,0.8002,0.79979,0.80011,72000000.0
2006-04-27 06:45:00,0.8,0.80006,0.79979,0.79984,46400000.0
2006-04-27 06:50:00,0.79983,0.79993,0.79982,0.79993,9600000.0
2006-04-27 06:55:00,0.79995,0.79995,0.79981,0.79986,22400000.0
2006-04-27 07:00:00,0.79989,0.80002,0.79928,0.79988,48800000.0
2006-04-27 07:05:00,0.79976,0.80008,0.79976,0.80008,48000000.0
2006-04-27 07:10:00,0.80003,0.80003,0.7996,0.79976,36800000.0
2006-04-27 07:15:00,0.79973,0.79991,0.79972,0.79972,37000000.0
2006-04-27 07:20:00,0.79966,0.79967,0.79937,0.7995,41600000.0
2006-04-27 07:25:00,0.79949,0.79966,0.79939,0.79939,44800000.0
2006-04-27 07:30:00,0.79941,0.79944,0.79923,0.79934,35200000.0
2006-04-27 07:35:00,0.79931,0.79932,0.79905,0.7992,73600000.0
2006-04-27 07:40:00,0.79916,0.79916,0.79893,0.79895,73600000.0
2006-04-27 07:45:00,0.79901,0.79953,0.79892,0.79947,89600000.0
2006-04-27 07:50:00,0.79943,0.79957,0.79911,0.79935,68800000.0
2006-04-27 07:55:00,0.79944,0.79961,0.79903,0.7996,70800000.0
2006-04-27 08:00:00,0.79999,0.80031,0.79969,0.79988,59400000.0
2006-04-27 08:05:00,0.79981,0.80018,0.79966,0.79975,75200000.0
2006-04-27 08:10:00,0.79975,0.79992,0.79949,0.79958,94800000.0
2006-04-27 08:15:00,0.79953,0.79985,0.79945,0.79946,83200000.0
2006-04-27 08:20:00,0.79941,0.79963,0.7991,0.7991,81000000.0
2006-04-27 08:25:00,0.79912,0.79979,0.79912,0.79967,51600000.0
2006-04-27 08:30:00,0.79959,0.80006,0.79954,0.80006,94400000.0
2006-04-27 08:35:00,0.80009,0.80015,0.79978,0.79998,111800000.0
2006-04-27 08:40:00,0.80001,0.80038,0.79985,0.80012,82600000.0
2006-04-27 08:45:00,0.80006,0.80037,0.8,0.80037,106400000.0
2006-04-27 08:50:00,0.80039,0.8006,0.80007,0.80059,159200000.0
2006-04-27 08:55:00,0.80056,0.80067,0.8004,0.80065,133200000.0
2006-04-27 09:00:00,0.80062,0.80146,0.80062,0.80136,146000000.0
2006-04-27 09:05:00,0.80139,0.80197,0.80139,0.8017,98000000.0
2006-04-27 09:10:00,0.80154,0.80158,0.80039,0.8013,85800000.0
2006-04-27 09:15:00,0.80127,0.80175,0.80124,0.80167,143800000.0
2006-04-27 09:20:00,0.80157,0.80162,0.80134,0.80145,172600000.0
2006-04-27 09:25:00,0.80146,0.80158,0.80119,0.80151,208400000.0
2006-04-27 09:30:00,0.8014,0.8014,0.80121,0.80129,145600000.0
2006-04-27 09:35:00,0.80131,0.80152,0.80131,0.80152,35200000.0
2006-04-27 09:40:00,0.80149,0.80149,0.80134,0.80137,50600000.0
2006-04-27 09:45:00,0.8014,0.80165,0.80131,0.80159,131200000.0
2006-04-27 09:50:00,0.80156,0.80156,0.80122,0.80131,279400000.0
2006-04-27 09:55:00,0.80131,0.80147,0.80044,0.80143,238000000.0
2006-04-27 10:00:00,0.80146,0.80159,0.80124,0.80157,267200000.0
2006-04-27 10:05:00,0.80157,0.80158,0.80139,0.80147,249600000.0
2006-04-27 10:10:00,0.80141,0.80169,0.80061,0.80098,212600000.0
2006-04-27 10:15:00,0.80094,0.801,0.80077,0.80096,227000000.0
2006-04-27 10:20:00,0.80104,0.80118,0.80085,0.80118,205800000.0
2006-04-27 10:25:00,0.80119,0.80135,0.80106,0.8012,372400000.0
2006-04-27 10:30:00,0.8014,0.80151,0.80124,0.80124,90600000.0
2006-04-27 10:35:00,0.80111,0.80142,0.80104,0.80138,102400000.0
2006-04-27 10:40:00,0.80146,0.80149,0.80123,0.80135,72400000.0
2006-04-27 10:45:00,0.8014,0.80141,0.8011,0.8011,145600000.0
2006-04-27 10:50:00,0.80102,0.80129,0.80083,0.80123,149800000.0
2006-04-27 10:55:00,0.80124,0.80133,0.80102,0.80108,196800000.0
2006-04-27 11:00:00,0.80108,0.80124,0.80089,0.80124,197600000.0
2006-04-27 11:05:00,0.8012,0.80156,0.80113,0.80151,161200000.0
2006-04-27 11:10:00,0.80153,0.80153,0.80104,0.80106,236800000.0
2006-04-27 11:15:00,0.80097,0.8012,0.80094,0.80103,24400000.0
2006-04-27 11:20:00,0.80117,0.80158,0.80114,0.80155,223200000.0
2006-04-27 11:25:00,0.80152,0.80152,0.80132,0.80138,118400000.0
2006-04-27 11:30:00,0.8013,0.80166,0.8013,0.80156,170600000.0
2006-04-27 11:35:00,0.80156,0.80172,0.80141,0.80163,174000000.0
2006-04-27 11:40:00,0.80153,0.80158,0.80125,0.80135,169600000.0
2006-04-27 11:45:00,0.80138,0.80142,0.80125,0.80132,171200000.0
2006-04-27 11:50:00,0.80133,0.80142,0.80119,0.80131,125200000.0
2006-04-27 11:55:00,0.80131,0.80141,0.80127,0.8013,138800000.0
2006-04-27 12:00:00,0.80127,0.80127,0.79958,0.80022,144400000.0
2006-04-27 12:05:00,0.80023,0.80023,0.7996,0.79994,93600000.0
2006-04-27 12:10:00,0.79996,0.80006,0.79836,0.7984,125200000.0
2006-04-27 12:15:00,0.7985,0.79943,0.7985,0.7993,206600000.0
2006-04-27 12:20:00,0.79936,0.80013,0.79909,0.79919,199000000.0
2006-04-27 12:25:00,0.79929,0.80002,0.79854,0.79887,251000000.0
2006-04-27 12:30:00,0.79984,0.79992,0.7988,0.79975,192400000.0
2006-04-27 12:35:00,0.79976,0.80037,0.79976,0.80004,165200000.0
2006-04-27 12:40:00,0.80008,0.80035,0.79958,0.79971,101000000.0
2006-04-27 12:45:00,0.79968,0.79983,0.79918,0.79918,208200000.0
2006-04-27 12:50:00,0.79938,0.80055,0.79938,0.80039,107400000.0
2006-04-27 12:55:00,0.80048,0.80056,0.80012,0.80041,78400000.0
2006-04-27 13:00:00,0.80046,0.80051,0.80022,0.80041,102200000.0
2006-04-27 13:05:00,0.80028,0.80035,0.79984,0.79993,93600000.0
2006-04-27 13:10:00,0.79995,0.8002,0.79973,0.79998,114600000.0
2006-04-27 13:15:00,0.80007,0.80011,0.79967,0.79969,246000000.0
2006-04-27 13:20:00,0.79975,0.80022,0.79956,0.8002,157800000.0
2006-04-27 13:25:00,0.80018,0.80072,0.80018,0.80072,190400000.0
2006-04-27 13:30:00,0.80076,0.80076,0.80028,0.80036,106600000.0
2006-04-27 13:35:00,0.80035,0.80048,0.80015,0.80021,137600000.0
2006-04-27 13:40:00,0.80018,0.80031,0.79913,0.79969,155400000.0
2006-04-27 13:45:00,0.79989,0.80038,0.7998,0.8002,119200000.0
2006-04-27 13:50:00,0.80006,0.80057,0.80003,0.80036,103200000.0
2006-04-27 13:55:00,0.80025,0.80034,0.80005,0.8003,163000000.0
2006-04-27 14:00:00,0.80045,0.80045,0.79939,0.79939,119800000.0
2006-04-27 14:05:00,0.79952,0.80006,0.79951,0.79964,123600000.0
2006-04-27 14:10:00,0.79968,0.80022,0.79968,0.80016,121400000.0
2006-04-27 14:15:00,0.80019,0.80029,0.79964,0.79964,110400000.0
2006-04-27 14:20:00,0.79969,0.7999,0.79919,0.79925,124800000.0
2006-04-27 14:25:00,0.79928,0.79969,0.79921,0.79944,86400000.0
2006-04-27 14:30:00,0.79938,0.79978,0.79917,0.79929,65600000.0
2006-04-27 14:35:00,0.79939,0.79978,0.79926,0.79943,60800000.0
2006-04-27 14:40:00,0.79951,0.79966,0.79928,0.79934,62800000.0
2006-04-27 14:45:00,0.79925,0.79986,0.7992,0.79963,57600000.0
2006-04-27 14:50:00,0.79973,0.79983,0.79892,0.79933,66600000.0
2006-04-27 14:55:00,0.79923,0.79923,0.79847,0.79893,59200000.0
2006-04-27 15:00:00,0.79857,0.79857,0.79654,0.79795,67200000.0
2006-04-27 15:05:00,0.79808,0.7982,0.79737,0.79797,70400000.0
2006-04-27 15:10:00,0.7978,0.79831,0.7978,0.79831,40000000.0
2006-04-27 15:15:00,0.79841,0.79871,0.79803,0.79803,64000000.0
2006-04-27 15:20:00,0.7979,0.79798,0.79749,0.79757,67200000.0
2006-04-27 15:25:00,0.7976,0.79803,0.79743,0.79796,65600000.0
2006-04-27 15:30:00,0.79764,0.79781,0.79734,0.79745,57000000.0
2006-04-27 15:35:00,0.79727,0.79727,0.79683,0.79694,66600000.0
2006-04-27 15:40:00,0.79697,0.797,0.79664,0.79664,67600000.0
2006-04-27 15:45:00,0.79673,0.79694,0.7966,0.7966,71800000.0
2006-04-27 15:50:00,0.79664,0.79793,0.79664,0.79786,70400000.0
2006-04-27 15:55:00,0.79789,0.79791,0.7974,0.79765,70400000.0
2006-04-27 16:00:00,0.79693,0.79693,0.79563,0.79629,67600000.0
2006-04-27 16:05:00,0.79667,0.79896,0.79644,0.79896,72800000.0
2006-04-27 16:10:00,0.79876,0.79876,0.79746,0.79824,69600000.0
2006-04-27 16:15:00,0.7981,0.79823,0.79691,0.79784,62200000.0
2006-04-27 16:20:00,0.79831,0.79862,0.79813,0.79822,68200000.0
2006-04-27 16:25:00,0.79821,0.79841,0.79721,0.79749,57600000.0
2006-04-27 16:30:00,0.79727,0.79856,0.79712,0.79799,62400000.0
2006-04-27 16:35:00,0.7979,0.79861,0.7974,0.79831,72000000.0
2006-04-27 16:40:00,0.79833,0.79853,0.7978,0.79853,69800000.0
2006-04-27 16:45:00,0.79833,0.79833,0.79668,0.79668,76200000.0
2006-04-27 16:50:00,0.79692,0.79696,0.79584,0.79599,58000000.0
2006-04-27 16:55:00,0.79612,0.79748,0.79612,0.79748,65000000.0
2006-04-27 17:00:00,0.79745,0.7975,0.79677,0.79719,65600000.0
2006-04-27 17:05:00,0.79738,0.79788,0.79728,0.7978,62200000.0
2006-04-27 17:10:00,0.79782,0.79838,0.79782,0.79826,65600000.0
2006-04-27 17:15:00,0.79824,0.79871,0.79783,0.79829,67600000.0
2006-04-27 17:20:00,0.79843,0.79879,0.79825,0.79858,68800000.0
2006-04-27 17:25:00,0.7985,0.79866,0.79819,0.79831,58600000.0
2006-04-27 17:30:00,0.79831,0.79831,0.79789,0.798,58800000.0
2006-04-27 17:35:00,0.79795,0.79814,0.79765,0.79814,64000000.0
2006-04-27 17:40:00,0.79823,0.79831,0.79782,0.79789,62800000.0
2006-04-27 17:45:00,0.79788,0.7982,0.79762,0.79805,69800000.0
2006-04-27 17:50:00,0.79818,0.79912,0.79773,0.79813,62400000.0
2006-04-27 17:55:00,0.79796,0.79809,0.79757,0.79767,60800000.0
2006-04-27 18:00:00,0.79758,0.79766,0.79622,0.79647,59600000.0
2006-04-27 18:05:00,0.79625,0.79698,0.79624,0.79658,67200000.0
2006-04-27 18:10:00,0.79642,0.79674,0.79631,0.79631,59200000.0
2006-04-27 18:15:00,0.79636,0.79654,0.79612,0.79654,63400000.0
2006-04-27 18:20:00,0.7967,0.79732,0.79658,0.7969,66000000.0
2006-04-27 18:25:00,0.79678,0.79789,0.79661,0.79786,67600000.0
2006-04-27 18:30:00,0.79766,0.79864,0.79756,0.79786,68800000.0
2006-04-27 18:35:00,0.79812,0.79832,0.79797,0.79805,56000000.0
2006-04-27 18:40:00,0.79812,0.79828,0.79793,0.79817,56000000.0
2006-04-27 18:45:00,0.79821,0.79847,0.79801,0.79808,53200000.0
2006-04-27 18:50:00,0.79814,0.79831,0.79694,0.79794,74600000.0
2006-04-27 18:55:00,0.79798,0.79837,0.7978,0.79798,64000000.0
2006-04-27 19:00:00,0.79804,0.79849,0.79798,0.79849,65800000.0
2006-04-27 19:05:00,0.79846,0.79846,0.79802,0.79825,68200000.0
2006-04-27 19:10:00,0.79819,0.79828,0.79805,0.79805,35600000.0
2006-04-27 19:15:00,0.79808,0.79818,0.79708,0.79812,58000000.0
2006-04-27 19:20:00,0.79823,0.79848,0.79821,0.79829,33600000.0
2006-04-27 19:25:00,0.7984,0.79849,0.7981,0.79824,55400000.0
2006-04-27 19:30:00,0.79827,0.7984,0.79799,0.79817,63200000.0
2006-04-27 19:35:00,0.79813,0.79855,0.79813,0.79848,60800000.0
2006-04-27 19:40:00,0.7984,0.79843,0.79812,0.79834,60800000.0
2006-04-27 19:45:00,0.7984,0.7984,0.79739,0.79754,71200000.0
2006-04-27 19:50:00,0.79748,0.79821,0.79724,0.79801,68800000.0
2006-04-27 19:55:00,0.79806,0.79852,0.79787,0.79787,44800000.0
2006-04-27 20:00:00,0.79795,0.79802,0.79749,0.79782,60000000.0
2006-04-27 20:05:00,0.79769,0.79806,0.79769,0.79789,55400000.0
2006-04-27 20:10:00,0.79788,0.79808,0.79758,0.79806,42400000.0
2006-04-27 20:15:00,0.79839,0.79843,0.7981,0.7982,43600000.0
2006-04-27 20:20:00,0.79818,0.79829,0.79769,0.79811,54800000.0
2006-04-27 20:25:00,0.79805,0.79805,0.79758,0.7976,52200000.0
2006-04-27 20:30:00,0.79769,0.79815,0.79769,0.79775,52800000.0
2006-04-27 20:35:00,0.79802,0.79807,0.79787,0.79796,43200000.0
2006-04-27 20:40:00,0.79826,0.79859,0.79823,0.79825,59200000.0
2006-04-27 20:45:00,0.79815,0.79834,0.79796,0.79797,37800000.0
2006-04-27 20:50:00,0.79806,0.79806,0.79754,0.79801,61200000.0
2006-04-27 20:55:00,0.79809,0.79836,0.79791,0.79803,44800000.0
2006-04-27 21:00:00,0.79824,0.79824,0.79813,0.79813,8000000.0
2006-04-27 21:05:00,0.79827,0.79838,0.79825,0.7983,28800000.0
2006-04-27 21:10:00,0.79828,0.79842,0.79753,0.79834,30400000.0
2006-04-27 21:15:00,0.79836,0.79843,0.79836,0.79843,8000000.0
2006-04-27 21:20:00,0.79843,0.79844,0.79806,0.79823,46400000.0
2006-04-27 21:25:00,0.79827,0.79829,0.79809,0.79823,24000000.0
2006-04-27 21:30:00,0.79821,0.79828,0.79816,0.79823,25600000.0
2006-04-27 21:35:00,0.79825,0.79826,0.79812,0.79826,42600000.0
2006-04-27 21:40:00,0.79826,0.79843,0.79824,0.79841,32000000.0
2006-04-27 21:45:00,0.79841,0.79842,0.7983,0.79833,20800000.0
2006-04-27 21:50:00,0.79837,0.79842,0.79827,0.79841,38400000.0
2006-04-27 21:55:00,0.79846,0.79848,0.79843,0.79843,8000000.0
2006-04-27 22:00:00,0.79848,0.7985,0.79834,0.79848,27200000.0
2006-04-27 22:05:00,0.79848,0.7985,0.7984,0.7985,20800000.0
2006-04-27 22:10:00,0.79845,0.79845,0.79833,0.79843,48000000.0
2006-04-27 22:15:00,0.79851,0.79857,0.79847,0.79857,38400000.0
2006-04-27 22:20:00,0.79867,0.79878,0.79866,0.79878,23400000.0
2006-04-27 22:25:00,0.79874,0.79874,0.79858,0.79858,37200000.0
2006-04-27 22:30:00,0.79855,0.79869,0.79823,0.7986,53800000.0
2006-04-27 22:35:00,0.79864,0.79865,0.79846,0.79851,24400000.0
2006-04-27 22:40:00,0.7983,0.7983,0.79804,0.79816,27600000.0
2006-04-27 22:45:00,0.79809,0.79811,0.79781,0.7981,30400000.0
2006-04-27 22:50:00,0.79802,0.79802,0.79775,0.79786,39400000.0
2006-04-27 22:55:00,0.79791,0.79806,0.79791,0.79802,32000000.0
2006-04-27 23:25:00,0.79792,0.79792,0.7975,0.7975,11200000.0
2006-04-27 23:30:00,0.79741,0.79753,0.79717,0.79748,51200000.0
2006-04-27 23:35:00,0.79745,0.7976,0.79743,0.7976,20800000.0
2006-04-27 23:40:00,0.79759,0.79804,0.79752,0.79804,45800000.0
2006-04-27 23:45:00,0.79793,0.79808,0.7969,0.79781,57600000.0
2006-04-27 23:50:00,0.79788,0.79808,0.79773,0.7978,35600000.0
2006-04-27 23:55:00,0.79785,0.79795,0.79775,0.7979,25600000.0
2006-04-28 00:00:00,0.79793,0.79815,0.79783,0.79809,43600000.0
2006-04-28 00:05:00,0.79796,0.79825,0.79796,0.79823,51600000.0
2006-04-28 00:10:00,0.79823,0.79848,0.79814,0.79824,44000000.0
2006-04-28 00:15:00,0.79812,0.79824,0.79808,0.79824,24000000.0
2006-04-28 00:20:00,0.7983,0.79841,0.79785,0.79792,49600000.0
2006-04-28 00:25:00,0.798,0.79803,0.79786,0.79789,60800000.0
2006-04-28 00:30:00,0.79787,0.79806,0.7977,0.79796,56000000.0
2006-04-28 00:35:00,0.79782,0.79786,0.79764,0.79773,49600000.0
2006-04-28 00:40:00,0.7977,0.79807,0.79652,0.79672,56000000.0
2006-04-28 00:45:00,0.79696,0.79696,0.79635,0.79662,62400000.0
2006-04-28 00:50:00,0.79664,0.79666,0.79589,0.79648,62400000.0
2006-04-28 00:55:00,0.79657,0.79671,0.79649,0.79649,54800000.0
2006-04-28 01:00:00,0.79642,0.79658,0.79611,0.79644,64000000.0
2006-04-28 01:05:00,0.7965,0.79712,0.7965,0.79698,49600000.0
2006-04-28 01:10:00,0.79722,0.79736,0.79718,0.79736,44800000.0
2006-04-28 01:15:00,0.79746,0.79775,0.79736,0.79771,51600000.0
2006-04-28 01:20:00,0.79784,0.79791,0.79743,0.79743,54400000.0
2006-04-28 01:25:00,0.79735,0.79746,0.79717,0.79717,41600000.0
2006-04-28 01:30:00,0.79733,0.79765,0.79653,0.79751,52800000.0
2006-04-28 01:35:00,0.79746,0.79753,0.79623,0.79722,33600000.0
2006-04-28 01:40:00,0.79733,0.79742,0.79729,0.79742,16000000.0
2006-04-28 01:45:00,0.79743,0.79743,0.79734,0.79742,33600000.0
2006-04-28 01:50:00,0.79733,0.79755,0.79728,0.79747,24000000.0
2006-04-28 01:55:00,0.79742,0.79748,0.79686,0.79709,61200000.0
2006-04-28 02:00:00,0.79717,0.79755,0.79717,0.79746,52200000.0
2006-04-28 02:05:00,0.79741,0.79764,0.79714,0.79741,67600000.0
2006-04-28 02:10:00,0.79752,0.79759,0.7966,0.7974,44800000.0
2006-04-28 02:15:00,0.79739,0.79754,0.79737,0.79754,64000000.0
2006-04-28 02:20:00,0.79746,0.79768,0.79732,0.79765,60200000.0
2006-04-28 02:25:00,0.79758,0.79785,0.79722,0.79785,56000000.0
2006-04-28 02:30:00,0.79803,0.7981,0.79794,0.79802,35200000.0
2006-04-28 02:35:00,0.79802,0.79803,0.79748,0.79753,59200000.0
2006-04-28 02:40:00,0.79761,0.79792,0.7975,0.7979,42000000.0
2006-04-28 02:45:00,0.79788,0.79798,0.79776,0.79779,44200000.0
2006-04-28 02:50:00,0.79766,0.79776,0.79648,0.7974,61800000.0
2006-04-28 02:55:00,0.79743,0.79743,0.797,0.79726,46400000.0
2006-04-28 03:00:00,0.79728,0.79734,0.79713,0.79734,57000000.0
2006-04-28 03:05:00,0.79744,0.79764,0.7971,0.79755,60600000.0
2006-04-28 03:10:00,0.79755,0.79755,0.79724,0.79731,54400000.0
2006-04-28 03:15:00,0.79732,0.79733,0.79699,0.79701,52800000.0
2006-04-28 03:20:00,0.79701,0.7972,0.79686,0.797,48000000.0
2006-04-28 03:25:00,0.7969,0.79704,0.7962,0.79621,69800000.0
2006-04-28 03:30:00,0.79635,0.79654,0.79624,0.7965,59000000.0
2006-04-28 03:35:00,0.79629,0.79655,0.79622,0.79651,44800000.0
2006-04-28 03:40:00,0.7964,0.79643,0.79591,0.79614,57600000.0
2006-04-28 03:45:00,0.79636,0.79665,0.79636,0.79655,56000000.0
2006-04-28 03:50:00,0.79653,0.79674,0.79649,0.79657,35200000.0
2006-04-28 03:55:00,0.7966,0.79669,0.79641,0.79663,43600000.0
2006-04-28 04:00:00,0.79682,0.79707,0.79581,0.79703,49600000.0
2006-04-28 04:05:00,0.79695,0.79696,0.79658,0.79671,25600000.0
2006-04-28 04:10:00,0.79692,0.79728,0.7969,0.79728,40000000.0
2006-04-28 04:15:00,0.7973,0.79747,0.79714,0.79746,42600000.0
2006-04-28 04:20:00,0.79738,0.79768,0.79729,0.79768,52800000.0
2006-04-28 04:25:00,0.79766,0.7977,0.79736,0.79741,38400000.0
2006-04-28 04:30:00,0.79752,0.79763,0.7972,0.79763,40000000.0
2006-04-28 04:35:00,0.79763,0.79763,0.79728,0.79728,38400000.0
2006-04-28 04:40:00,0.79725,0.79745,0.79721,0.79736,30400000.0
2006-04-28 04:45:00,0.79737,0.79747,0.79725,0.79747,56000000.0
2006-04-28 04:50:00,0.79775,0.79792,0.79763,0.79763,64000000.0
2006-04-28 04:55:00,0.7976,0.79767,0.79672,0.79749,34600000.0
2006-04-28 05:00:00,0.79742,0.79754,0.79726,0.79754,54800000.0
2006-04-28 05:05:00,0.79745,0.79745,0.79699,0.7971,72000000.0
2006-04-28 05:10:00,0.79706,0.79731,0.79704,0.79722,56400000.0
2006-04-28 05:15:00,0.79713,0.79743,0.79713,0.79735,44800000.0
2006-04-28 05:20:00,0.79736,0.7975,0.79728,0.79738,66000000.0
2006-04-28 05:25:00,0.79748,0.79764,0.79743,0.7976,76000000.0
2006-04-28 05:30:00,0.79765,0.79768,0.79749,0.79749,32000000.0
2006-04-28 05:35:00,0.79744,0.79759,0.79736,0.7975,42600000.0
2006-04-28 05:40:00,0.79752,0.79761,0.7974,0.79759,54400000.0
2006-04-28 05:45:00,0.79772,0.79798,0.79771,0.79787,41600000.0
2006-04-28 05:50:00,0.79781,0.79797,0.79764,0.79784,43600000.0
2006-04-28 05:55:00,0.79765,0.79779,0.79749,0.79767,49400000.0
2006-04-28 06:00:00,0.79767,0.79771,0.79741,0.79771,51600000.0
2006-04-28 06:05:00,0.79774,0.79801,0.79749,0.79801,48400000.0
2006-04-28 06:10:00,0.79793,0.79799,0.79779,0.79797,52800000.0
2006-04-28 06:15:00,0.79792,0.79804,0.79792,0.79797,12800000.0
2006-04-28 06:20:00,0.79797,0.79832,0.79796,0.79822,46400000.0
2006-04-28 06:25:00,0.79838,0.79861,0.79831,0.79835,50600000.0
2006-04-28 06:30:00,0.79842,0.79842,0.79817,0.79831,20800000.0
2006-04-28 06:35:00,0.79838,0.79838,0.798,0.79812,35600000.0
2006-04-28 06:40:00,0.79813,0.79847,0.79793,0.79847,45200000.0
2006-04-28 06:45:00,0.79848,0.7987,0.79811,0.7987,58000000.0
2006-04-28 06:50:00,0.79872,0.79877,0.79847,0.79847,47800000.0
2006-04-28 06:55:00,0.79863,0.79866,0.79833,0.79833,51200000.0
2006-04-28 07:00:00,0.79829,0.79863,0.79793,0.79859,45600000.0
2006-04-28 07:05:00,0.79848,0.79875,0.79848,0.79854,55600000.0
2006-04-28 07:10:00,0.79863,0.79863,0.79851,0.79859,11200000.0
2006-04-28 07:15:00,0.79858,0.79867,0.79853,0.79863,40000000.0
2006-04-28 07:20:00,0.79859,0.79869,0.79831,0.79868,40000000.0
2006-04-28 07:25:00,0.7988,0.79895,0.79855,0.79855,57400000.0
2006-04-28 07:30:00,0.79866,0.79871,0.79818,0.79818,43000000.0
2006-04-28 07:35:00,0.79821,0.79846,0.79814,0.79836,73600000.0
2006-04-28 07:40:00,0.79842,0.79848,0.79828,0.79831,65600000.0
2006-04-28 07:45:00,0.79839,0.79842,0.7982,0.79828,73600000.0
2006-04-28 07:50:00,0.79835,0.79836,0.79781,0.79793,68200000.0
2006-04-28 07:55:00,0.79793,0.798,0.79722,0.79758,58000000.0
2006-04-28 08:00:00,0.79762,0.79851,0.79755,0.79841,59200000.0
2006-04-28 08:05:00,0.79842,0.79842,0.79805,0.79834,75200000.0
2006-04-28 08:10:00,0.79828,0.7985,0.79807,0.79825,94400000.0
2006-04-28 08:15:00,0.79819,0.7983,0.79768,0.7977,83600000.0
2006-04-28 08:20:00,0.79769,0.79773,0.79731,0.79741,93200000.0
2006-04-28 08:25:00,0.79734,0.79741,0.79683,0.79695,88400000.0
2006-04-28 08:30:00,0.79701,0.7976,0.79701,0.79727,94800000.0
2006-04-28 08:35:00,0.79742,0.79838,0.79742,0.7983,112400000.0
2006-04-28 08:40:00,0.79815,0.7983,0.79775,0.79816,83000000.0
2006-04-28 08:45:00,0.79811,0.79844,0.7977,0.79772,106000000.0
2006-04-28 08:50:00,0.79769,0.79813,0.79758,0.79778,159200000.0
2006-04-28 08:55:00,0.79779,0.79786,0.79738,0.79738,134000000.0
2006-04-28 09:00:00,0.7974,0.79799,0.7974,0.79799,145400000.0
2006-04-28 09:05:00,0.79795,0.79816,0.79737,0.79807,145600000.0
2006-04-28 09:10:00,0.79785,0.79797,0.79736,0.79753,72400000.0
2006-04-28 09:15:00,0.79757,0.79759,0.79662,0.79662,178800000.0
2006-04-28 09:20:00,0.79665,0.79704,0.79658,0.79696,172600000.0
2006-04-28 09:25:00,0.79696,0.79705,0.79648,0.79678,209200000.0
2006-04-28 09:30:00,0.79672,0.79688,0.79649,0.79659,145000000.0
2006-04-28 09:35:00,0.79651,0.79651,0.79564,0.79564,231800000.0
2006-04-28 09:40:00,0.79553,0.7957,0.79534,0.7957,157200000.0
2006-04-28 09:45:00,0.79586,0.79591,0.79574,0.79578,131000000.0
2006-04-28 09:50:00,0.7956,0.7956,0.7946,0.79464,280600000.0
2006-04-28 09:55:00,0.79484,0.79539,0.79415,0.79533,235800000.0
2006-04-28 10:00:00,0.79518,0.79518,0.79404,0.79404,266200000.0
2006-04-28 10:05:00,0.79407,0.79432,0.79395,0.79404,260400000.0
2006-04-28 10:10:00,0.79408,0.79476,0.79358,0.79446,212600000.0
2006-04-28 10:15:00,0.79442,0.79445,0.79327,0.79348,226400000.0
2006-04-28 10:20:00,0.79369,0.79392,0.7936,0.79391,201600000.0
2006-04-28 10:25:00,0.79397,0.79415,0.79384,0.79415,371400000.0
2006-04-28 10:30:00,0.79414,0.79414,0.7937,0.7938,200400000.0
2006-04-28 10:35:00,0.79377,0.79388,0.79333,0.79388,102800000.0
2006-04-28 10:40:00,0.79382,0.79384,0.79346,0.79364,104400000.0
2006-04-28 10:45:00,0.79368,0.79381,0.79341,0.79341,146400000.0
2006-04-28 10:50:00,0.79326,0.79345,0.79298,0.79339,151200000.0
2006-04-28 10:55:00,0.7933,0.79361,0.79306,0.79355,197000000.0
2006-04-28 11:00:00,0.79365,0.7945,0.79365,0.79426,197000000.0
2006-04-28 11:05:00,0.79432,0.79472,0.79432,0.79472,161200000.0
2006-04-28 11:10:00,0.79483,0.79492,0.79415,0.79418,236000000.0
2006-04-28 11:15:00,0.79428,0.79428,0.79395,0.79396,33600000.0
2006-04-28 11:20:00,0.79408,0.79408,0.79363,0.79375,222800000.0
2006-04-28 11:25:00,0.79377,0.79382,0.79304,0.79307,171600000.0
2006-04-28 11:30:00,0.79274,0.79352,0.79146,0.79326,171400000.0
2006-04-28 11:35:00,0.79313,0.79357,0.79294,0.7935,205800000.0
2006-04-28 11:40:00,0.79346,0.79388,0.79346,0.79377,156800000.0
2006-04-28 11:45:00,0.79364,0.79369,0.79339,0.79347,172000000.0
2006-04-28 11:50:00,0.7934,0.7934,0.79229,0.7927,169400000.0
2006-04-28 11:55:00,0.79273,0.7932,0.79262,0.79319,237200000.0
2006-04-28 12:00:00,0.79311,0.79345,0.79298,0.79319,144400000.0
2006-04-28 12:05:00,0.79335,0.79363,0.79327,0.79327,92800000.0
2006-04-28 12:10:00,0.7931,0.7934,0.7928,0.79326,124200000.0
2006-04-28 12:15:00,0.79334,0.79346,0.79321,0.79331,157200000.0
2006-04-28 12:20:00,0.79335,0.79382,0.79331,0.79367,198000000.0
2006-04-28 12:25:00,0.7936,0.79433,0.79294,0.79294,251200000.0
2006-04-28 12:30:00,0.79378,0.79378,0.79276,0.79376,193600000.0
2006-04-28 12:35:00,0.79385,0.79395,0.79216,0.79216,163000000.0
2006-04-28 12:40:00,0.79199,0.79211,0.79171,0.79178,101200000.0
2006-04-28 12:45:00,0.79165,0.79196,0.79156,0.7916,205200000.0
2006-04-28 12:50:00,0.79171,0.79181,0.79109,0.7912,107200000.0
2006-04-28 12:55:00,0.79129,0.79179,0.79117,0.79117,125200000.0
2006-04-28 13:00:00,0.79134,0.79157,0.79102,0.79134,102400000.0
2006-04-28 13:05:00,0.79141,0.79214,0.79141,0.79213,132800000.0
2006-04-28 13:10:00,0.79219,0.79252,0.79211,0.79243,70800000.0
2006-04-28 13:15:00,0.79237,0.79244,0.79222,0.79242,187200000.0
2006-04-28 13:20:00,0.79253,0.79264,0.79182,0.79187,106400000.0
2006-04-28 13:25:00,0.79202,0.79229,0.792,0.79229,192000000.0
2006-04-28 13:30:00,0.79231,0.79251,0.79196,0.79247,90000000.0
2006-04-28 13:35:00,0.79241,0.79241,0.79161,0.79179,135200000.0
2006-04-28 13:40:00,0.79183,0.79189,0.79162,0.79168,157200000.0
2006-04-28 13:45:00,0.7918,0.79188,0.79171,0.79186,98200000.0
2006-04-28 13:50:00,0.79181,0.79189,0.79158,0.79181,102800000.0
2006-04-28 13:55:00,0.79181,0.79232,0.79171,0.79227,162600000.0
2006-04-28 14:00:00,0.79232,0.79237,0.79225,0.79237,69800000.0
2006-04-28 14:05:00,0.79246,0.79262,0.79234,0.79262,111800000.0
2006-04-28 14:10:00,0.79261,0.79262,0.79232,0.79236,121600000.0
2006-04-28 14:15:00,0.7924,0.79273,0.79223,0.79267,109800000.0
2006-04-28 14:20:00,0.79275,0.79336,0.79267,0.79333,97600000.0
2006-04-28 14:25:00,0.79344,0.79344,0.79195,0.79195,101600000.0
2006-04-28 14:30:00,0.7918,0.79296,0.7918,0.79262,65600000.0
2006-04-28 14:35:00,0.79252,0.79259,0.79176,0.79189,73600000.0
2006-04-28 14:40:00,0.79194,0.79206,0.79162,0.79206,62800000.0
2006-04-28 14:45:00,0.79194,0.79194,0.79131,0.79158,57600000.0
2006-04-28 14:50:00,0.7916,0.79178,0.79126,0.79126,67200000.0
2006-04-28 14:55:00,0.7913,0.79136,0.7909,0.79091,59200000.0
2006-04-28 15:00:00,0.79102,0.79161,0.79037,0.79106,66600000.0
2006-04-28 15:05:00,0.79102,0.79172,0.79043,0.79161,70400000.0
2006-04-28 15:10:00,0.79164,0.79265,0.79164,0.79251,51200000.0
2006-04-28 15:15:00,0.79231,0.79231,0.79182,0.79204,64400000.0
2006-04-28 15:20:00,0.7922,0.79228,0.79146,0.79199,67200000.0
2006-04-28 15:25:00,0.79204,0.7921,0.79159,0.79159,66000000.0
2006-04-28 15:30:00,0.79166,0.79194,0.79158,0.79166,57600000.0
2006-04-28 15:35:00,0.7916,0.79188,0.79154,0.79174,67200000.0
2006-04-28 15:40:00,0.79169,0.79169,0.79012,0.79058,66600000.0
2006-04-28 15:45:00,0.79063,0.7908,0.79028,0.79031,72400000.0
2006-04-28 15:50:00,0.79032,0.79032,0.78917,0.78933,41600000.0
2006-04-28 16:15:00,0.78935,0.78943,0.78912,0.78912,12800000.0
2006-04-28 16:20:00,0.78892,0.78912,0.78883,0.78912,69200000.0
2006-04-28 16:25:00,0.78923,0.78973,0.78911,0.78938,46400000.0
2006-04-28 16:30:00,0.78979,0.79031,0.78979,0.79031,35600000.0
2006-04-28 16:35:00,0.79039,0.79146,0.79007,0.79108,72400000.0
2006-04-28 16:40:00,0.79101,0.79149,0.79043,0.79126,70400000.0
2006-04-28 16:45:00,0.79126,0.79139,0.79094,0.7912,77200000.0
2006-04-28 16:50:00,0.79127,0.79149,0.79124,0.79149,22800000.0
2006-04-28 16:55:00,0.79139,0.79145,0.79044,0.79045,66000000.0
2006-04-28 17:00:00,0.79037,0.79046,0.78922,0.78923,65600000.0
2006-04-28 17:05:00,0.78914,0.78914,0.78712,0.78726,63200000.0
2006-04-28 17:10:00,0.78765,0.78919,0.78765,0.78907,66000000.0
2006-04-28 17:15:00,0.78923,0.78995,0.78904,0.78929,67200000.0
2006-04-28 17:20:00,0.78927,0.78981,0.78877,0.78978,68800000.0
2006-04-28 17:25:00,0.78995,0.79033,0.78995,0.79005,24000000.0
2006-04-28 17:30:00,0.79005,0.79013,0.78919,0.78944,24000000.0
2006-04-28 17:35:00,0.78939,0.78981,0.78926,0.78958,64000000.0
2006-04-28 17:40:00,0.78971,0.79002,0.78938,0.7896,62200000.0
2006-04-28 17:45:00,0.78957,0.78993,0.78922,0.78979,70400000.0
2006-04-28 17:50:00,0.78981,0.78991,0.78954,0.78976,61200000.0
2006-04-28 17:55:00,0.78976,0.78979,0.78927,0.78936,60200000.0
2006-04-28 18:00:00,0.7893,0.7893,0.78902,0.78922,12800000.0
2006-04-28 18:05:00,0.78917,0.78917,0.78901,0.78908,22400000.0
2006-04-28 18:10:00,0.78901,0.78901,0.78852,0.78861,24000000.0
2006-04-28 18:15:00,0.7886,0.78891,0.78848,0.78863,64800000.0
2006-04-28 18:20:00,0.7887,0.78909,0.7887,0.78902,63800000.0
2006-04-28 18:25:00,0.78889,0.78922,0.7879,0.78899,67200000.0
2006-04-28 18:30:00,0.78903,0.78904,0.78883,0.78891,69200000.0
2006-04-28 18:35:00,0.78893,0.78951,0.78893,0.78947,37800000.0
2006-04-28 18:40:00,0.78965,0.78968,0.78941,0.78941,71800000.0
2006-04-28 18:45:00,0.78936,0.78956,0.78915,0.78948,52800000.0
2006-04-28 18:50:00,0.78963,0.78969,0.78847,0.78939,76000000.0
2006-04-28 18:55:00,0.78942,0.78948,0.78924,0.78943,35600000.0
2006-04-28 19:00:00,0.7895,0.78979,0.7895,0.78962,38800000.0
2006-04-28 19:05:00,0.78974,0.78978,0.78968,0.78968,12200000.0
2006-04-28 19:10:00,0.78945,0.78979,0.78921,0.78922,61200000.0
2006-04-28 19:15:00,0.78912,0.78913,0.78811,0.7888,57600000.0
2006-04-28 19:20:00,0.78883,0.78914,0.78879,0.78879,45800000.0
2006-04-28 19:25:00,0.78888,0.7891,0.78882,0.78906,56000000.0
2006-04-28 19:30:00,0.78909,0.78953,0.78877,0.78953,62200000.0
2006-04-28 19:35:00,0.78978,0.78989,0.78933,0.7894,49600000.0
2006-04-28 19:40:00,0.78953,0.78976,0.78946,0.78968,61600000.0
2006-04-28 19:45:00,0.78972,0.78974,0.78929,0.78958,70400000.0
2006-04-28 19:50:00,0.78953,0.78958,0.7894,0.78943,32000000.0
2006-04-28 19:55:00,0.78939,0.78955,0.78907,0.78955,54400000.0
2006-04-28 20:00:00,0.78958,0.78992,0.78958,0.7897,41600000.0
2006-04-28 20:05:00,0.78968,0.78984,0.78966,0.78982,55400000.0
2006-04-28 20:10:00,0.78975,0.78988,0.78965,0.78983,46400000.0
2006-04-28 20:15:00,0.78992,0.79055,0.78991,0.79055,60200000.0
2006-04-28 20:20:00,0.7905,0.79081,0.79039,0.79068,65600000.0
2006-04-28 20:25:00,0.79067,0.79212,0.7905,0.79212,62800000.0
2006-04-28 20:30:00,0.79216,0.79241,0.79173,0.79173,61600000.0
2006-04-28 20:35:00,0.79202,0.79228,0.79202,0.79223,46800000.0
2006-04-28 20:40:00,0.7924,0.79255,0.79193,0.79193,59200000.0
2006-04-28 20:45:00,0.7919,0.792,0.79129,0.7913,69200000.0
2006-04-28 20:50:00,0.79112,0.79114,0.79089,0.79111,60800000.0
2006-04-28 20:55:00,0.79129,0.79129,0.79082,0.79083,41600000.0
2006-04-28 21:00:00,0.79084,0.79084,0.79068,0.79072,33600000.0
2006-04-28 21:05:00,0.79069,0.79074,0.79066,0.79071,36800000.0
2006-04-28 21:10:00,0.79066,0.79073,0.79064,0.79064,12800000.0
2006-04-28 21:15:00,0.79078,0.7908,0.79061,0.79061,28800000.0
2006-04-28 21:20:00,0.79065,0.79074,0.79063,0.79074,20200000.0
2006-04-28 21:25:00,0.7907,0.79075,0.79023,0.79053,43600000.0
2006-04-28 21:30:00,0.79047,0.79055,0.79033,0.79053,44200000.0
2006-04-28 21:35:00,0.79043,0.79067,0.79043,0.79065,30400000.0
2006-04-28 21:40:00,0.79065,0.79106,0.79061,0.79106,54400000.0
2006-04-28 21:45:00,0.79103,0.79103,0.79086,0.79086,8000000.0
2006-04-28 21:50:00,0.79091,0.79103,0.79075,0.79098,50000000.0
2006-04-28 21:55:00,0.791,0.79109,0.79001,0.79007,58000000.0
2006-04-28 22:00:00,0.79019,0.79024,0.78969,0.78981,51200000.0
2006-04-28 22:05:00,0.7897,0.7897,0.78922,0.78945,60800000.0
2006-04-28 22:10:00,0.78945,0.78949,0.78851,0.78854,60400000.0
2006-04-28 22:15:00,0.78848,0.78911,0.78821,0.78905,59600000.0
2006-04-28 22:20:00,0.789,0.78902,0.78883,0.78889,35600000.0
2006-04-28 22:25:00,0.78897,0.78902,0.78889,0.7889,36800000.0
2006-04-28 22:30:00,0.78887,0.78894,0.78886,0.7889,11200000.0
2006-04-28 22:35:00,0.78887,0.789,0.78875,0.78875,35200000.0
2006-04-28 22:40:00,0.7888,0.78902,0.7888,0.78897,49000000.0
2006-04-28 22:45:00,0.78895,0.78908,0.78865,0.78908,48000000.0
2006-04-28 22:50:00,0.7891,0.7892,0.78894,0.78895,42000000.0
2006-04-28 22:55:00,0.78895,0.78916,0.78891,0.78912,44800000.0
2006-04-30 23:35:00,0.78904,0.78904,0.78862,0.78867,51600000.0
2006-04-30 23:40:00,0.78868,0.78868,0.78855,0.78861,38400000.0
2006-04-30 23:45:00,0.78859,0.78869,0.78855,0.78869,12800000.0
2006-04-30 23:50:00,0.78882,0.78897,0.78873,0.78897,35200000.0
2006-05-01 00:00:00,0.78905,0.78943,0.78905,0.78935,32000000.0
2006-05-01 00:05:00,0.78919,0.78941,0.78909,0.78925,41600000.0
2006-05-01 00:10:00,0.78928,0.78931,0.78922,0.78931,10000000.0
2006-05-01 00:15:00,0.78932,0.78932,0.78899,0.78926,18000000.0
2006-05-01 00:20:00,0.78933,0.78954,0.78917,0.78948,57600000.0
2006-05-01 00:25:00,0.78945,0.78945,0.78931,0.78936,35600000.0
2006-05-01 00:30:00,0.78934,0.78937,0.78911,0.78931,51200000.0
2006-05-01 00:35:00,0.78926,0.78955,0.78926,0.78944,28800000.0
2006-05-01 00:40:00,0.78931,0.7894,0.78899,0.78928,25600000.0
2006-05-01 00:45:00,0.78923,0.78933,0.78923,0.78933,27200000.0
2006-05-01 00:50:00,0.78942,0.78956,0.78888,0.78889,49600000.0
2006-05-01 00:55:00,0.78887,0.78894,0.78876,0.78893,37800000.0
2006-05-01 01:00:00,0.78904,0.78941,0.78901,0.78933,25600000.0
2006-05-01 01:05:00,0.78923,0.78924,0.78904,0.7891,36200000.0
2006-05-01 01:10:00,0.78898,0.78898,0.78824,0.78824,30400000.0
2006-05-01 01:15:00,0.78828,0.78837,0.78791,0.78806,59200000.0
2006-05-01 01:20:00,0.78802,0.78821,0.78774,0.78778,48400000.0
2006-05-01 01:25:00,0.78778,0.78805,0.78773,0.78794,44800000.0
2006-05-01 01:30:00,0.78794,0.788,0.78702,0.78795,46400000.0
2006-05-01 01:35:00,0.78784,0.78809,0.78704,0.7879,44800000.0
2006-05-01 01:40:00,0.78783,0.78818,0.78779,0.78798,53200000.0
2006-05-01 01:45:00,0.78797,0.78894,0.78797,0.78886,76800000.0
2006-05-01 01:50:00,0.78879,0.78918,0.78875,0.78894,48000000.0
2006-05-01 01:55:00,0.78882,0.7892,0.78873,0.78913,58000000.0
2006-05-01 02:00:00,0.78902,0.78909,0.78861,0.7887,53600000.0
2006-05-01 02:05:00,0.78866,0.78895,0.7884,0.7889,67600000.0
2006-05-01 02:10:00,0.78884,0.78903,0.78878,0.78903,27200000.0
2006-05-01 02:15:00,0.78906,0.78945,0.78899,0.78936,51200000.0
2006-05-01 02:20:00,0.78941,0.78956,0.78933,0.78947,29200000.0
2006-05-01 02:25:00,0.78937,0.7895,0.78918,0.78918,56000000.0
2006-05-01 02:30:00,0.78931,0.78982,0.78931,0.78982,47400000.0
2006-05-01 02:35:00,0.78975,0.7899,0.7897,0.7899,22400000.0
2006-05-01 02:40:00,0.78978,0.78989,0.78978,0.78983,13200000.0
2006-05-01 02:45:00,0.78983,0.78991,0.78967,0.78974,40000000.0
2006-05-01 02:50:00,0.78975,0.78989,0.7897,0.78986,35600000.0
2006-05-01 02:55:00,0.7899,0.7899,0.78914,0.78914,57600000.0
2006-05-01 03:00:00,0.78904,0.78913,0.78892,0.78896,46400000.0
2006-05-01 03:05:00,0.78893,0.78932,0.78886,0.78924,60800000.0
2006-05-01 03:10:00,0.78921,0.78939,0.78915,0.78939,42000000.0
2006-05-01 03:15:00,0.78945,0.7896,0.78928,0.78939,40000000.0
2006-05-01 03:20:00,0.78937,0.78937,0.78887,0.78887,56800000.0
2006-05-01 03:25:00,0.78885,0.78885,0.78856,0.78857,25600000.0
2006-05-01 03:30:00,0.78858,0.7888,0.78841,0.78877,32000000.0
2006-05-01 03:35:00,0.78859,0.78868,0.78854,0.78857,35600000.0
2006-05-01 03:40:00,0.78849,0.7891,0.78849,0.7891,57600000.0
2006-05-01 03:45:00,0.78915,0.78931,0.78914,0.78915,38400000.0
2006-05-01 03:50:00,0.78929,0.78962,0.78927,0.78959,22400000.0
2006-05-01 03:55:00,0.78957,0.78964,0.78955,0.78956,16000000.0
2006-05-01 04:00:00,0.78951,0.78953,0.78838,0.78934,38400000.0
2006-05-01 04:05:00,0.78936,0.78936,0.789,0.78909,35200000.0
2006-05-01 04:10:00,0.78907,0.7897,0.789,0.78969,59200000.0
2006-05-01 04:15:00,0.78962,0.78964,0.78889,0.78918,62800000.0
2006-05-01 04:20:00,0.78922,0.78933,0.78896,0.78926,62800000.0
2006-05-01 04:25:00,0.78931,0.78987,0.78931,0.78983,59200000.0
2006-05-01 04:30:00,0.78992,0.79022,0.78991,0.79016,52800000.0
2006-05-01 04:35:00,0.79007,0.79017,0.78992,0.78995,48000000.0
2006-05-01 04:40:00,0.78999,0.79,0.78951,0.78963,43200000.0
2006-05-01 04:45:00,0.78959,0.78977,0.78922,0.78935,56800000.0
2006-05-01 04:50:00,0.78938,0.78954,0.78922,0.78922,64400000.0
2006-05-01 04:55:00,0.78926,0.78954,0.78837,0.78943,56000000.0
2006-05-01 05:00:00,0.78946,0.78948,0.78924,0.78924,52800000.0
2006-05-01 05:05:00,0.78929,0.78931,0.78897,0.78908,67200000.0
2006-05-01 05:10:00,0.78901,0.78912,0.78873,0.78902,44800000.0
2006-05-01 05:20:00,0.78899,0.78914,0.78874,0.789,49600000.0
2006-05-01 05:25:00,0.78908,0.78919,0.78897,0.78919,17000000.0
2006-05-01 05:30:00,0.78927,0.78945,0.78919,0.78927,36800000.0
2006-05-01 05:35:00,0.78925,0.78942,0.78912,0.78936,30400000.0
2006-05-01 05:40:00,0.78942,0.78946,0.7893,0.78945,46400000.0
2006-05-01 05:45:00,0.78944,0.78944,0.78933,0.78938,8000000.0
2006-05-01 05:50:00,0.78944,0.78944,0.78928,0.78928,17000000.0
2006-05-01 06:00:00,0.78942,0.7895,0.78913,0.78938,51600000.0
2006-05-01 06:05:00,0.78952,0.78957,0.78905,0.7892,56000000.0
2006-05-01 06:10:00,0.78914,0.78921,0.78893,0.78909,43200000.0
2006-05-01 06:15:00,0.78902,0.78907,0.78873,0.78883,53600000.0
2006-05-01 06:20:00,0.78891,0.78894,0.78883,0.7889,33600000.0
2006-05-01 06:30:00,0.78901,0.78901,0.78887,0.78901,12800000.0
2006-05-01 06:35:00,0.78918,0.78932,0.78907,0.78916,48000000.0
2006-05-01 06:40:00,0.78919,0.78941,0.7891,0.7893,56000000.0
2006-05-01 06:45:00,0.78918,0.78939,0.78912,0.78931,57600000.0
2006-05-01 06:50:00,0.78929,0.7897,0.78928,0.7897,33600000.0
2006-05-01 06:55:00,0.7897,0.78983,0.7897,0.78982,27200000.0
2006-05-01 07:00:00,0.78978,0.78991,0.78922,0.78985,50000000.0
2006-05-01 07:05:00,0.78975,0.78993,0.78975,0.78984,25600000.0
2006-05-01 07:10:00,0.78977,0.78977,0.78961,0.78973,14400000.0
2006-05-01 07:15:00,0.78966,0.7897,0.78943,0.78948,66000000.0
2006-05-01 07:20:00,0.78945,0.78961,0.78858,0.78961,46400000.0
2006-05-01 07:25:00,0.7897,0.78998,0.7897,0.78974,57600000.0
2006-05-01 07:30:00,0.78987,0.78994,0.78981,0.78981,33600000.0
2006-05-01 07:35:00,0.78977,0.79019,0.78953,0.79,57000000.0
2006-05-01 07:40:00,0.79004,0.7902,0.78999,0.78999,59200000.0
2006-05-01 07:45:00,0.79009,0.7905,0.79007,0.79047,75600000.0
2006-05-01 07:50:00,0.79044,0.7905,0.79021,0.79023,55400000.0
2006-05-01 07:55:00,0.79031,0.79043,0.79,0.79026,70400000.0
2006-05-01 08:00:00,0.79028,0.79032,0.78992,0.7901,47400000.0
2006-05-01 08:05:00,0.78995,0.79024,0.78995,0.79017,74600000.0
2006-05-01 08:10:00,0.79029,0.79032,0.78985,0.79029,81000000.0
2006-05-01 08:15:00,0.79037,0.79048,0.79001,0.79021,83200000.0
2006-05-01 08:20:00,0.79032,0.79044,0.79014,0.79027,94400000.0
2006-05-01 08:25:00,0.79032,0.79045,0.79025,0.79045,59000000.0
2006-05-01 08:30:00,0.79037,0.79037,0.78989,0.79005,94200000.0
2006-05-01 08:35:00,0.79009,0.79036,0.78999,0.79027,97600000.0
2006-05-01 08:40:00,0.79032,0.79032,0.79003,0.79005,56000000.0
2006-05-01 08:45:00,0.7901,0.79015,0.78989,0.79,94400000.0
2006-05-01 08:50:00,0.79011,0.79089,0.79005,0.79089,156600000.0
2006-05-01 08:55:00,0.79083,0.79083,0.79045,0.79045,133200000.0
2006-05-01 09:00:00,0.79036,0.79055,0.79023,0.79055,66600000.0
2006-05-01 09:05:00,0.79055,0.79078,0.7904,0.79045,81000000.0
2006-05-01 09:10:00,0.7905,0.79057,0.78917,0.79009,85800000.0
2006-05-01 09:15:00,0.79007,0.79021,0.78991,0.79002,144400000.0
2006-05-01 09:20:00,0.79001,0.79008,0.78994,0.79004,158800000.0
2006-05-01 09:25:00,0.79,0.79,0.78954,0.78967,81600000.0
2006-05-01 09:30:00,0.78968,0.79002,0.78968,0.78995,134800000.0
2006-05-01 09:35:00,0.78997,0.79008,0.78987,0.79008,231000000.0
2006-05-01 09:40:00,0.79001,0.79019,0.78989,0.79013,36800000.0
2006-05-01 09:45:00,0.79013,0.79019,0.78971,0.79006,132800000.0
2006-05-01 09:50:00,0.7902,0.79027,0.79014,0.79015,129600000.0
2006-05-01 09:55:00,0.79024,0.79036,0.78932,0.79036,80000000.0
2006-05-01 10:00:00,0.79033,0.79033,0.79014,0.79015,210200000.0
2006-05-01 10:05:00,0.79011,0.79016,0.78939,0.78939,261200000.0
2006-05-01 10:10:00,0.78936,0.7894,0.78842,0.78937,143400000.0
2006-05-01 10:15:00,0.78942,0.78942,0.7892,0.78932,118800000.0
2006-05-01 10:20:00,0.78935,0.78939,0.78927,0.78927,179000000.0
2006-05-01 10:25:00,0.78942,0.78943,0.78935,0.78938,126600000.0
2006-05-01 10:30:00,0.78934,0.78934,0.78915,0.78924,166800000.0
2006-05-01 10:35:00,0.78928,0.78954,0.78914,0.78949,72000000.0
2006-05-01 10:40:00,0.78954,0.78954,0.78899,0.78904,104000000.0
2006-05-01 10:45:00,0.78913,0.78913,0.78899,0.78905,12800000.0
2006-05-01 10:50:00,0.78904,0.78904,0.78866,0.78892,25600000.0
2006-05-01 10:55:00,0.78903,0.7891,0.78876,0.78906,56000000.0
2006-05-01 11:00:00,0.78907,0.78932,0.78904,0.78932,88000000.0
2006-05-01 11:05:00,0.78934,0.78938,0.78923,0.78932,126400000.0
2006-05-01 11:10:00,0.78931,0.78938,0.78919,0.78934,236200000.0
2006-05-01 11:15:00,0.78933,0.78935,0.78902,0.78902,62400000.0
2006-05-01 11:20:00,0.78915,0.78927,0.78904,0.78912,125200000.0
2006-05-01 11:25:00,0.78914,0.78947,0.7891,0.78946,101800000.0
2006-05-01 11:30:00,0.78946,0.78946,0.78908,0.78908,139600000.0
2006-05-01 11:35:00,0.78901,0.78904,0.78877,0.78904,206400000.0
2006-05-01 11:40:00,0.78904,0.78905,0.78898,0.78905,73000000.0
2006-05-01 11:45:00,0.78905,0.78916,0.78902,0.78916,94400000.0
2006-05-01 11:50:00,0.78912,0.78912,0.78868,0.78881,117200000.0
2006-05-01 11:55:00,0.78878,0.78878,0.78865,0.7887,142400000.0
2006-05-01 12:00:00,0.78864,0.78914,0.78858,0.78907,118400000.0
2006-05-01 12:05:00,0.78903,0.78903,0.78847,0.78879,64000000.0
2006-05-01 12:10:00,0.78879,0.78887,0.78876,0.78883,89600000.0
2006-05-01 12:15:00,0.78879,0.78901,0.78864,0.78872,171400000.0
2006-05-01 12:20:00,0.78876,0.78885,0.78869,0.78885,104400000.0
2006-05-01 12:25:00,0.78882,0.78933,0.78805,0.78805,150400000.0
2006-05-01 12:30:00,0.78888,0.7892,0.78798,0.78906,178600000.0
2006-05-01 12:35:00,0.78902,0.78909,0.78893,0.78893,83200000.0
2006-05-01 12:40:00,0.78903,0.78903,0.789,0.78903,14400000.0
2006-05-01 12:45:00,0.78894,0.78894,0.7889,0.78894,9600000.0
2006-05-01 12:50:00,0.78892,0.78895,0.78828,0.78887,16000000.0
2006-05-01 12:55:00,0.78887,0.78906,0.78881,0.78906,53200000.0
2006-05-01 13:00:00,0.78909,0.78909,0.78901,0.78901,19200000.0
2006-05-01 13:05:00,0.78911,0.78911,0.78869,0.78869,132800000.0
2006-05-01 13:10:00,0.7886,0.78909,0.78835,0.78907,114600000.0
2006-05-01 13:15:00,0.78911,0.78935,0.78887,0.78935,244600000.0
2006-05-01 13:20:00,0.78943,0.78947,0.78898,0.7891,142800000.0
2006-05-01 13:25:00,0.78911,0.78926,0.78901,0.78917,189800000.0
2006-05-01 13:30:00,0.78917,0.78925,0.78896,0.78924,107600000.0
2006-05-01 13:35:00,0.78925,0.78925,0.78859,0.78916,138000000.0
2006-05-01 13:40:00,0.78932,0.78953,0.7893,0.78943,158400000.0
2006-05-01 13:45:00,0.78959,0.7897,0.78949,0.78965,112800000.0
2006-05-01 13:50:00,0.78962,0.78963,0.78947,0.78957,102400000.0
2006-05-01 13:55:00,0.78951,0.78951,0.78937,0.78944,141200000.0
2006-05-01 14:00:00,0.78944,0.79037,0.78934,0.79037,119800000.0
2006-05-01 14:05:00,0.79069,0.79069,0.79,0.79,123200000.0
2006-05-01 14:10:00,0.79045,0.79071,0.78991,0.79015,121600000.0
2006-05-01 14:15:00,0.79013,0.79018,0.78963,0.78973,110400000.0
2006-05-01 14:20:00,0.78971,0.78973,0.78939,0.78973,124600000.0
2006-05-01 14:25:00,0.78987,0.79028,0.78964,0.78964,101200000.0
2006-05-01 14:30:00,0.78977,0.79067,0.78977,0.79063,65000000.0
2006-05-01 14:35:00,0.79056,0.79066,0.78973,0.78973,74000000.0
2006-05-01 14:40:00,0.78965,0.79045,0.78958,0.7902,63200000.0
2006-05-01 14:45:00,0.79003,0.79003,0.78904,0.78904,57600000.0
2006-05-01 14:50:00,0.78918,0.7892,0.78857,0.78857,66600000.0
2006-05-01 14:55:00,0.78852,0.78863,0.78742,0.78863,59200000.0
2006-05-01 15:00:00,0.78887,0.78895,0.78778,0.78787,67200000.0
2006-05-01 15:05:00,0.78798,0.78801,0.78716,0.78735,70400000.0
2006-05-01 15:10:00,0.7871,0.78917,0.78686,0.78917,51200000.0
2006-05-01 15:15:00,0.78908,0.79005,0.78873,0.78987,64000000.0
2006-05-01 15:20:00,0.78978,0.79023,0.7885,0.78865,72000000.0
2006-05-01 15:25:00,0.78897,0.78945,0.78887,0.78935,65600000.0
2006-05-01 15:30:00,0.78944,0.79001,0.78926,0.7897,58400000.0
2006-05-01 15:35:00,0.78943,0.78966,0.78876,0.78876,66600000.0
2006-05-01 15:40:00,0.78872,0.78872,0.78816,0.78816,67600000.0
2006-05-01 15:45:00,0.78841,0.78926,0.78831,0.7889,72400000.0
2006-05-01 15:50:00,0.78888,0.7895,0.78887,0.78923,70200000.0
2006-05-01 15:55:00,0.78915,0.78915,0.78866,0.78886,69800000.0
2006-05-01 16:00:00,0.78903,0.78959,0.78794,0.78867,66600000.0
2006-05-01 16:05:00,0.78899,0.78918,0.78875,0.78875,72000000.0
2006-05-01 16:10:00,0.78824,0.78888,0.78795,0.78834,68800000.0
2006-05-01 16:15:00,0.78823,0.7887,0.78766,0.78866,62800000.0
2006-05-01 16:20:00,0.7886,0.7886,0.7877,0.78814,68800000.0
2006-05-01 16:25:00,0.7882,0.78856,0.78733,0.78742,57600000.0
2006-05-01 16:30:00,0.78758,0.788,0.78735,0.78752,62800000.0
2006-05-01 16:35:00,0.78762,0.78892,0.78762,0.7889,72400000.0
2006-05-01 16:40:00,0.78901,0.78928,0.78871,0.78898,70400000.0
2006-05-01 16:45:00,0.78888,0.78962,0.78879,0.78903,76800000.0
2006-05-01 16:50:00,0.78899,0.78899,0.78834,0.78857,57600000.0
2006-05-01 16:55:00,0.7884,0.78935,0.7884,0.78923,65600000.0
2006-05-01 17:00:00,0.78907,0.78969,0.78895,0.78895,65400000.0
2006-05-01 17:05:00,0.78892,0.78895,0.78784,0.78804,62400000.0
2006-05-01 17:10:00,0.7883,0.78832,0.78749,0.78749,64400000.0
2006-05-01 17:15:00,0.7876,0.78822,0.78758,0.7879,67000000.0
2006-05-01 17:20:00,0.78801,0.7884,0.78785,0.7884,68200000.0
2006-05-01 17:25:00,0.78832,0.78876,0.7882,0.78841,59200000.0
2006-05-01 17:30:00,0.78879,0.78919,0.78858,0.78911,68800000.0
2006-05-01 17:35:00,0.78907,0.78932,0.78861,0.78906,64000000.0
2006-05-01 17:40:00,0.78924,0.79023,0.7892,0.79016,72000000.0
2006-05-01 17:45:00,0.7899,0.78991,0.78901,0.78967,69800000.0
2006-05-01 17:50:00,0.78963,0.78963,0.78904,0.78945,61600000.0
2006-05-01 17:55:00,0.78946,0.78946,0.78901,0.78917,61200000.0
2006-05-01 18:00:00,0.78923,0.78931,0.78848,0.78868,61600000.0
2006-05-01 18:05:00,0.7887,0.78882,0.78825,0.78844,67200000.0
2006-05-01 18:10:00,0.78845,0.78887,0.78838,0.78867,58600000.0
2006-05-01 18:15:00,0.78861,0.78934,0.78861,0.78915,64000000.0
2006-05-01 18:20:00,0.78897,0.79058,0.78897,0.79058,65600000.0
2006-05-01 18:25:00,0.7905,0.79137,0.7902,0.79104,67000000.0
2006-05-01 18:30:00,0.79097,0.79097,0.78984,0.78995,68200000.0
2006-05-01 18:35:00,0.78992,0.79011,0.78974,0.78985,45200000.0
2006-05-01 18:40:00,0.7899,0.78998,0.78979,0.78991,54200000.0
2006-05-01 18:45:00,0.78992,0.7901,0.78962,0.7898,53200000.0
2006-05-01 18:50:00,0.78986,0.79002,0.78894,0.78992,57600000.0
2006-05-01 18:55:00,0.78997,0.79009,0.78971,0.78971,63800000.0
2006-05-01 19:00:00,0.78981,0.7903,0.78981,0.79001,66000000.0
2006-05-01 19:05:00,0.79006,0.79006,0.78975,0.78992,51200000.0
2006-05-01 19:10:00,0.78981,0.79016,0.7896,0.78993,34000000.0
2006-05-01 19:15:00,0.78997,0.79001,0.78903,0.78989,35600000.0
2006-05-01 19:20:00,0.79005,0.79005,0.78985,0.78985,46400000.0
2006-05-01 19:25:00,0.78994,0.79006,0.78978,0.7898,56000000.0
2006-05-01 19:30:00,0.78978,0.78999,0.78946,0.7899,38400000.0
2006-05-01 19:35:00,0.78988,0.79013,0.78988,0.7901,60200000.0
2006-05-01 19:40:00,0.78992,0.79019,0.7897,0.79009,48000000.0
2006-05-01 19:45:00,0.79019,0.79082,0.7901,0.79063,70400000.0
2006-05-01 19:50:00,0.79059,0.79063,0.79049,0.79054,38400000.0
2006-05-01 19:55:00,0.79057,0.7906,0.79017,0.79036,40000000.0
2006-05-01 20:00:00,0.79043,0.79067,0.79019,0.79046,52800000.0
2006-05-01 20:05:00,0.79045,0.79067,0.79038,0.79045,47400000.0
2006-05-01 20:10:00,0.7904,0.79048,0.79021,0.79026,59600000.0
2006-05-01 20:15:00,0.79035,0.7907,0.79035,0.79047,60800000.0
2006-05-01 20:20:00,0.79039,0.79048,0.79011,0.79017,41600000.0
2006-05-01 20:25:00,0.79006,0.79016,0.78995,0.79014,35000000.0
2006-05-01 20:30:00,0.79023,0.79039,0.79004,0.79008,44800000.0
2006-05-01 20:35:00,0.79034,0.79054,0.79026,0.79044,36800000.0
2006-05-01 20:40:00,0.79049,0.79068,0.79037,0.79068,59200000.0
2006-05-01 20:45:00,0.79053,0.79059,0.79021,0.79024,52800000.0
2006-05-01 20:50:00,0.79025,0.7905,0.79003,0.79003,48000000.0
2006-05-01 20:55:00,0.78971,0.78985,0.78944,0.78944,27200000.0
2006-05-01 21:00:00,0.78946,0.78953,0.78937,0.78937,47800000.0
2006-05-01 21:05:00,0.78942,0.78952,0.78931,0.78939,41600000.0
2006-05-01 21:10:00,0.78952,0.78989,0.78949,0.78984,38800000.0
2006-05-01 21:15:00,0.78987,0.79166,0.78982,0.79166,50000000.0
2006-05-01 21:20:00,0.79192,0.79202,0.79117,0.79127,60200000.0
2006-05-01 21:25:00,0.79123,0.79127,0.79045,0.7908,55400000.0
2006-05-01 21:30:00,0.79077,0.79084,0.79059,0.79073,54800000.0
2006-05-01 21:35:00,0.79068,0.79141,0.79059,0.79138,56800000.0
2006-05-01 21:40:00,0.7915,0.79267,0.79149,0.79241,54400000.0
2006-05-01 21:45:00,0.7926,0.79286,0.79221,0.79221,59200000.0
2006-05-01 21:50:00,0.79217,0.79219,0.79176,0.79182,59200000.0
2006-05-01 21:55:00,0.79161,0.79161,0.79082,0.79084,57600000.0
2006-05-01 22:00:00,0.79082,0.79096,0.79073,0.79073,44800000.0
2006-05-01 22:05:00,0.79079,0.7908,0.79023,0.79033,48000000.0
2006-05-01 22:10:00,0.7904,0.79083,0.79032,0.79076,60800000.0
2006-05-01 22:15:00,0.79072,0.79087,0.79044,0.79087,59200000.0
2006-05-01 22:20:00,0.79084,0.79086,0.79079,0.79086,11200000.0
2006-05-01 22:25:00,0.79084,0.79125,0.79082,0.79119,49600000.0
2006-05-01 22:30:00,0.79114,0.79114,0.79087,0.79103,49600000.0
2006-05-01 22:35:00,0.79111,0.79119,0.79099,0.79111,33600000.0
2006-05-01 22:40:00,0.79119,0.79133,0.79112,0.79131,38400000.0
2006-05-01 22:45:00,0.79123,0.79129,0.79077,0.79109,50000000.0
2006-05-01 22:50:00,0.79112,0.79112,0.79082,0.79091,52800000.0
2006-05-01 22:55:00,0.79096,0.79103,0.79086,0.79096,41000000.0
2006-05-01 23:30:00,0.79092,0.79103,0.7883,0.78858,53200000.0
2006-05-01 23:35:00,0.78863,0.78924,0.78863,0.78869,58000000.0
2006-05-01 23:40:00,0.78864,0.78873,0.78842,0.78868,34400000.0
2006-05-01 23:45:00,0.7887,0.78886,0.78784,0.78868,35200000.0
2006-05-01 23:50:00,0.78865,0.78882,0.78865,0.78874,35600000.0
2006-05-01 23:55:00,0.78873,0.78877,0.78832,0.7887,56000000.0
2006-05-02 00:00:00,0.78871,0.78871,0.78837,0.78854,32000000.0
2006-05-02 00:05:00,0.78812,0.78812,0.78738,0.78738,51200000.0
2006-05-02 00:10:00,0.78711,0.78743,0.78709,0.78742,43200000.0
2006-05-02 00:15:00,0.78749,0.78749,0.78681,0.78712,61200000.0
2006-05-02 00:20:00,0.78752,0.78759,0.78702,0.78709,49600000.0
2006-05-02 00:25:00,0.78706,0.78706,0.78648,0.78656,52800000.0
2006-05-02 00:30:00,0.78656,0.78676,0.78647,0.78672,46800000.0
2006-05-02 00:35:00,0.78654,0.78671,0.78642,0.78642,49600000.0
2006-05-02 00:40:00,0.78624,0.78649,0.78523,0.78633,58000000.0
2006-05-02 00:45:00,0.78632,0.78641,0.78614,0.78622,61800000.0
2006-05-02 00:50:00,0.7862,0.78622,0.7861,0.7862,36200000.0
2006-05-02 00:55:00,0.78616,0.7862,0.78595,0.78599,67600000.0
2006-05-02 01:00:00,0.78608,0.78639,0.78592,0.78631,50600000.0
2006-05-02 01:05:00,0.78631,0.78641,0.78626,0.78635,24800000.0
2006-05-02 01:10:00,0.78625,0.78638,0.78605,0.78638,32000000.0
2006-05-02 01:15:00,0.78654,0.78654,0.78627,0.78637,26600000.0
2006-05-02 01:20:00,0.78638,0.78641,0.78624,0.7864,17600000.0
2006-05-02 01:25:00,0.78639,0.78639,0.78613,0.78625,48000000.0
2006-05-02 01:30:00,0.78635,0.78672,0.7857,0.78672,60000000.0
2006-05-02 01:35:00,0.78677,0.78721,0.78599,0.78694,32000000.0
2006-05-02 01:40:00,0.78674,0.78747,0.78671,0.78747,45800000.0
2006-05-02 01:45:00,0.7874,0.78766,0.78733,0.7876,63800000.0
2006-05-02 01:50:00,0.78758,0.78768,0.78711,0.78727,58600000.0
2006-05-02 01:55:00,0.78724,0.78745,0.78721,0.7873,62400000.0
2006-05-02 02:00:00,0.78735,0.78753,0.78715,0.78734,52800000.0
2006-05-02 02:05:00,0.78741,0.78783,0.78741,0.78771,54800000.0
2006-05-02 02:10:00,0.7877,0.78787,0.78765,0.78787,30400000.0
2006-05-02 02:15:00,0.78794,0.7883,0.78785,0.78825,43200000.0
2006-05-02 02:20:00,0.78826,0.78863,0.78818,0.78853,44200000.0
2006-05-02 02:25:00,0.78854,0.7888,0.78833,0.7888,56000000.0
2006-05-02 02:30:00,0.78911,0.78919,0.78889,0.78902,59600000.0
2006-05-02 02:35:00,0.78909,0.78998,0.78909,0.78984,60800000.0
2006-05-02 02:40:00,0.78977,0.78989,0.7891,0.78925,59600000.0
2006-05-02 02:45:00,0.78918,0.78921,0.78909,0.78909,32000000.0
2006-05-02 02:50:00,0.78908,0.78953,0.78908,0.78949,57600000.0
2006-05-02 02:55:00,0.78934,0.78943,0.78919,0.78922,58000000.0
2006-05-02 03:00:00,0.78924,0.78936,0.78903,0.78932,57600000.0
2006-05-02 03:05:00,0.78933,0.78937,0.78909,0.78916,60600000.0
2006-05-02 03:10:00,0.78926,0.78946,0.78904,0.78946,42000000.0
2006-05-02 03:15:00,0.78972,0.78972,0.78926,0.78936,41600000.0
2006-05-02 03:20:00,0.78944,0.78955,0.7893,0.7894,44800000.0
2006-05-02 03:25:00,0.78956,0.78962,0.78915,0.78915,43200000.0
2006-05-02 03:30:00,0.78919,0.78921,0.78889,0.78901,45800000.0
2006-05-02 03:35:00,0.7889,0.78899,0.78883,0.78894,47400000.0
2006-05-02 03:40:00,0.78875,0.7888,0.78832,0.78848,57600000.0
2006-05-02 03:45:00,0.78843,0.78843,0.78805,0.78812,53200000.0
2006-05-02 03:50:00,0.78815,0.78835,0.78756,0.78821,63400000.0
2006-05-02 03:55:00,0.78818,0.78835,0.78803,0.78834,56000000.0
2006-05-02 04:00:00,0.78837,0.78838,0.78729,0.78812,50400000.0
2006-05-02 04:05:00,0.78833,0.78841,0.78816,0.78831,25600000.0
2006-05-02 04:10:00,0.7883,0.78837,0.78818,0.78837,24000000.0
2006-05-02 04:15:00,0.78836,0.78845,0.7883,0.78843,52800000.0
2006-05-02 04:20:00,0.78844,0.78864,0.78839,0.78863,52800000.0
2006-05-02 04:25:00,0.78859,0.7886,0.78783,0.78783,72400000.0
2006-05-02 04:30:00,0.78786,0.78797,0.78736,0.78756,51200000.0
2006-05-02 04:35:00,0.78743,0.78778,0.78743,0.78761,43200000.0
2006-05-02 04:40:00,0.78759,0.78793,0.78743,0.78793,35200000.0
2006-05-02 04:45:00,0.78795,0.78828,0.78759,0.78826,66600000.0
2006-05-02 04:50:00,0.78822,0.78827,0.78797,0.78797,27200000.0
2006-05-02 04:55:00,0.78805,0.78846,0.78717,0.78838,48000000.0
2006-05-02 05:00:00,0.78838,0.78868,0.78787,0.78796,65000000.0
2006-05-02 05:05:00,0.788,0.78801,0.78725,0.78744,63400000.0
2006-05-02 05:10:00,0.78743,0.78749,0.78727,0.78727,60800000.0
2006-05-02 05:15:00,0.78728,0.78753,0.78722,0.78724,56000000.0
2006-05-02 05:20:00,0.78731,0.78731,0.78718,0.78727,12800000.0
2006-05-02 05:25:00,0.7872,0.78753,0.78715,0.78753,59200000.0
2006-05-02 05:30:00,0.78755,0.7876,0.78755,0.7876,11200000.0
2006-05-02 05:35:00,0.78761,0.78773,0.78743,0.78758,54800000.0
2006-05-02 05:40:00,0.78756,0.78762,0.78756,0.7876,11200000.0
2006-05-02 05:45:00,0.78767,0.78771,0.78754,0.78771,41600000.0
2006-05-02 05:50:00,0.78767,0.78767,0.7876,0.7876,3200000.0
2006-05-02 05:55:00,0.78754,0.78785,0.78752,0.78773,60800000.0
2006-05-02 06:00:00,0.78768,0.78777,0.78733,0.7875,51200000.0
2006-05-02 06:05:00,0.78751,0.78751,0.78736,0.78751,33600000.0
2006-05-02 06:10:00,0.78748,0.78758,0.7874,0.7875,49400000.0
2006-05-02 06:15:00,0.78751,0.78769,0.78749,0.78769,41400000.0
2006-05-02 06:20:00,0.78767,0.78775,0.78749,0.78749,48000000.0
2006-05-02 06:25:00,0.78739,0.7874,0.7871,0.78732,43200000.0
2006-05-02 06:30:00,0.78745,0.7875,0.7871,0.78736,41600000.0
2006-05-02 06:35:00,0.78743,0.78764,0.78728,0.78755,59200000.0
2006-05-02 06:40:00,0.78753,0.78799,0.78729,0.78765,72000000.0
2006-05-02 06:45:00,0.78751,0.78791,0.78733,0.78791,57600000.0
2006-05-02 06:50:00,0.78808,0.78827,0.78802,0.78811,57000000.0
2006-05-02 06:55:00,0.78817,0.78842,0.78817,0.78819,60800000.0
2006-05-02 07:00:00,0.78815,0.78826,0.78739,0.78817,46400000.0
2006-05-02 07:05:00,0.78804,0.78844,0.78804,0.78844,47800000.0
2006-05-02 07:10:00,0.78852,0.7896,0.78839,0.78958,64000000.0
2006-05-02 07:15:00,0.78947,0.78976,0.78905,0.78909,52800000.0
2006-05-02 07:20:00,0.78909,0.78931,0.78813,0.78893,64000000.0
2006-05-02 07:25:00,0.78887,0.78903,0.78874,0.78875,58000000.0
2006-05-02 07:30:00,0.7887,0.78889,0.78858,0.78886,62400000.0
2006-05-02 07:35:00,0.78882,0.78921,0.78882,0.78915,73000000.0
2006-05-02 07:40:00,0.78924,0.78932,0.78905,0.78905,66000000.0
2006-05-02 07:45:00,0.78903,0.78967,0.78882,0.78957,90000000.0
2006-05-02 07:50:00,0.78963,0.78987,0.7896,0.78985,56400000.0
2006-05-02 07:55:00,0.78988,0.79014,0.7896,0.79014,54400000.0
2006-05-02 08:00:00,0.79009,0.79015,0.78995,0.79,46200000.0
2006-05-02 08:05:00,0.78998,0.79013,0.78969,0.79013,75200000.0
2006-05-02 08:10:00,0.79001,0.79023,0.78973,0.79023,94200000.0
2006-05-02 08:15:00,0.79006,0.79006,0.78972,0.78999,83600000.0
2006-05-02 08:20:00,0.79015,0.79046,0.79003,0.79003,68800000.0
2006-05-02 08:25:00,0.79,0.79,0.78967,0.78979,88800000.0
2006-05-02 08:30:00,0.78974,0.78981,0.78945,0.78975,93200000.0
2006-05-02 08:35:00,0.78978,0.78979,0.78914,0.78944,111800000.0
2006-05-02 08:40:00,0.78947,0.79008,0.78934,0.79006,83600000.0
2006-05-02 08:45:00,0.79006,0.79028,0.78988,0.79025,106600000.0
2006-05-02 08:50:00,0.79028,0.79039,0.79011,0.79028,158400000.0
2006-05-02 08:55:00,0.79028,0.79067,0.7901,0.79065,134000000.0
2006-05-02 09:00:00,0.79078,0.79091,0.7901,0.79056,145600000.0
2006-05-02 09:05:00,0.79062,0.79084,0.79023,0.79048,104000000.0
2006-05-02 09:10:00,0.79057,0.79072,0.7897,0.79061,86400000.0
2006-05-02 09:15:00,0.79059,0.79074,0.79044,0.79068,177000000.0
2006-05-02 09:20:00,0.79044,0.79044,0.78956,0.78962,172000000.0
2006-05-02 09:25:00,0.78959,0.79015,0.78952,0.79015,208200000.0
2006-05-02 09:30:00,0.79016,0.79038,0.7901,0.79038,133200000.0
2006-05-02 09:35:00,0.79037,0.79037,0.7899,0.78997,233200000.0
2006-05-02 09:40:00,0.79011,0.79028,0.78933,0.78941,158800000.0
2006-05-02 09:45:00,0.78954,0.78976,0.78939,0.78941,131200000.0
2006-05-02 09:50:00,0.78956,0.78981,0.78955,0.7897,278200000.0
2006-05-02 09:55:00,0.78967,0.78981,0.78836,0.78981,187800000.0
2006-05-02 10:00:00,0.78973,0.7898,0.78943,0.7895,265800000.0
2006-05-02 10:05:00,0.78947,0.78949,0.78875,0.78918,261800000.0
2006-05-02 10:10:00,0.78907,0.78916,0.78805,0.78908,212000000.0
2006-05-02 10:15:00,0.78914,0.78976,0.78914,0.78961,224800000.0
2006-05-02 10:20:00,0.78961,0.78966,0.78934,0.78955,200000000.0
2006-05-02 10:25:00,0.7896,0.79,0.78956,0.78974,370800000.0
2006-05-02 10:30:00,0.78966,0.79033,0.78959,0.79021,200400000.0
2006-05-02 10:35:00,0.79015,0.79062,0.7901,0.79029,101800000.0
2006-05-02 10:40:00,0.79008,0.79008,0.78895,0.78895,104200000.0
2006-05-02 10:45:00,0.78908,0.78908,0.78833,0.78833,145800000.0
2006-05-02 10:50:00,0.78841,0.78841,0.78784,0.78803,149400000.0
2006-05-02 10:55:00,0.78801,0.78807,0.78756,0.78762,198000000.0
2006-05-02 11:00:00,0.78768,0.78783,0.78762,0.7878,196800000.0
2006-05-02 11:05:00,0.78773,0.78789,0.78762,0.78779,158800000.0
2006-05-02 11:10:00,0.78775,0.78782,0.78712,0.78731,236000000.0
2006-05-02 11:15:00,0.78721,0.78732,0.78687,0.78687,46800000.0
2006-05-02 11:20:00,0.78701,0.78721,0.78687,0.78716,223800000.0
2006-05-02 11:25:00,0.78704,0.78739,0.78688,0.78724,171600000.0
2006-05-02 11:30:00,0.78733,0.78766,0.78725,0.78725,171600000.0
2006-05-02 11:35:00,0.7872,0.78765,0.78708,0.78756,206400000.0
2006-05-02 11:40:00,0.78741,0.78765,0.7873,0.78753,158800000.0
2006-05-02 11:45:00,0.78748,0.78761,0.78735,0.78752,160400000.0
2006-05-02 11:50:00,0.78745,0.78745,0.78698,0.78699,169600000.0
2006-05-02 11:55:00,0.78698,0.78719,0.78686,0.78717,185600000.0
2006-05-02 12:00:00,0.78712,0.78715,0.78683,0.78715,144800000.0
2006-05-02 12:05:00,0.78711,0.78711,0.78639,0.78674,92600000.0
2006-05-02 12:10:00,0.78658,0.78683,0.78622,0.78622,124000000.0
2006-05-02 12:15:00,0.78636,0.78706,0.78636,0.78685,207800000.0
2006-05-02 12:20:00,0.78675,0.78709,0.7866,0.78705,198400000.0
2006-05-02 12:25:00,0.78715,0.78771,0.78618,0.7866,250400000.0
2006-05-02 12:30:00,0.78778,0.78792,0.78673,0.78782,194600000.0
2006-05-02 12:35:00,0.78784,0.7879,0.78775,0.7879,165200000.0
2006-05-02 12:40:00,0.78796,0.78803,0.78741,0.78789,100600000.0
2006-05-02 12:45:00,0.78798,0.78805,0.78783,0.78801,164000000.0
2006-05-02 12:50:00,0.78799,0.78815,0.78736,0.78762,107200000.0
2006-05-02 12:55:00,0.78773,0.78803,0.7876,0.78803,116400000.0
2006-05-02 13:00:00,0.78806,0.78811,0.78738,0.78771,102800000.0
2006-05-02 13:05:00,0.78765,0.78801,0.78755,0.78782,132200000.0
2006-05-02 13:10:00,0.78779,0.78838,0.78779,0.78838,115000000.0
2006-05-02 13:15:00,0.78845,0.78867,0.78839,0.78867,244600000.0
2006-05-02 13:20:00,0.78858,0.78872,0.78767,0.78767,158400000.0
2006-05-02 13:25:00,0.78761,0.78783,0.78755,0.78772,189800000.0
2006-05-02 13:30:00,0.78776,0.78813,0.78755,0.78779,107600000.0
2006-05-02 13:35:00,0.78801,0.7882,0.78786,0.78792,137400000.0
2006-05-02 13:40:00,0.78781,0.78884,0.78774,0.78871,156200000.0
2006-05-02 13:45:00,0.78877,0.78881,0.78831,0.78839,111800000.0
2006-05-02 13:50:00,0.78827,0.78829,0.78777,0.78794,102400000.0
2006-05-02 13:55:00,0.78792,0.78838,0.78782,0.78833,163000000.0
2006-05-02 14:00:00,0.78853,0.78857,0.78825,0.78829,109600000.0
2006-05-02 14:05:00,0.78831,0.78837,0.78808,0.78808,123600000.0
2006-05-02 14:10:00,0.78808,0.7884,0.78795,0.78802,122400000.0
2006-05-02 14:15:00,0.78802,0.78822,0.78772,0.7878,110400000.0
2006-05-02 14:20:00,0.78774,0.78843,0.78774,0.78832,98000000.0
2006-05-02 14:25:00,0.78827,0.78867,0.78816,0.78859,100200000.0
2006-05-02 14:30:00,0.78857,0.78885,0.78849,0.78881,66000000.0
2006-05-02 14:35:00,0.78888,0.78915,0.7888,0.78905,73600000.0
2006-05-02 14:40:00,0.78909,0.78922,0.78812,0.78829,62800000.0
2006-05-02 14:45:00,0.78834,0.7887,0.78817,0.7887,57600000.0
2006-05-02 14:50:00,0.78876,0.78896,0.78844,0.78847,68000000.0
2006-05-02 14:55:00,0.7885,0.78894,0.78843,0.78852,59200000.0
2006-05-02 15:00:00,0.78857,0.78867,0.78713,0.78848,67600000.0
2006-05-02 15:05:00,0.7885,0.78902,0.78815,0.78874,69800000.0
2006-05-02 15:10:00,0.78866,0.78899,0.78865,0.78869,54200000.0
2006-05-02 15:15:00,0.78883,0.78908,0.7886,0.78896,64000000.0
2006-05-02 15:20:00,0.78876,0.78886,0.78835,0.78886,72400000.0
2006-05-02 15:25:00,0.78893,0.78899,0.78847,0.78847,66000000.0
2006-05-02 15:30:00,0.78862,0.78875,0.78791,0.78795,57600000.0
2006-05-02 15:35:00,0.78807,0.78814,0.78762,0.78778,67200000.0
2006-05-02 15:40:00,0.78779,0.78836,0.78779,0.78815,67400000.0
2006-05-02 15:45:00,0.78827,0.78848,0.78821,0.78845,72000000.0
2006-05-02 15:50:00,0.78851,0.78872,0.78849,0.78852,70400000.0
2006-05-02 15:55:00,0.78852,0.78874,0.78842,0.78849,70800000.0
2006-05-02 16:00:00,0.78827,0.78849,0.78744,0.78819,67200000.0
2006-05-02 16:05:00,0.78863,0.78899,0.78857,0.78885,71800000.0
2006-05-02 16:10:00,0.78895,0.78935,0.7887,0.78935,68800000.0
2006-05-02 16:15:00,0.78948,0.78999,0.78817,0.78951,62400000.0
2006-05-02 16:20:00,0.78968,0.79138,0.78968,0.79138,69200000.0
2006-05-02 16:25:00,0.7912,0.7912,0.79016,0.79027,67200000.0
2006-05-02 16:30:00,0.79004,0.79046,0.78988,0.79035,62400000.0
2006-05-02 16:35:00,0.79027,0.79065,0.78965,0.79048,72400000.0
2006-05-02 16:40:00,0.79055,0.7911,0.79055,0.79085,70400000.0
2006-05-02 16:45:00,0.79084,0.79088,0.79035,0.79035,77200000.0
2006-05-02 16:50:00,0.79028,0.79073,0.79024,0.79038,57600000.0
2006-05-02 16:55:00,0.79041,0.79104,0.79041,0.79045,65600000.0
2006-05-02 17:00:00,0.79037,0.79053,0.79013,0.7904,66000000.0
2006-05-02 17:05:00,0.7903,0.79075,0.79017,0.79044,62400000.0
2006-05-02 17:10:00,0.79045,0.79105,0.79045,0.791,66000000.0
2006-05-02 17:15:00,0.79104,0.79104,0.79035,0.7905,54400000.0
2006-05-02 17:20:00,0.79046,0.79082,0.7902,0.79038,68800000.0
2006-05-02 17:25:00,0.79033,0.79073,0.79017,0.79069,59200000.0
2006-05-02 17:30:00,0.79071,0.79071,0.79027,0.79051,68200000.0
2006-05-02 17:35:00,0.79064,0.79101,0.79038,0.79038,62800000.0
2006-05-02 17:40:00,0.79034,0.79034,0.78977,0.78977,62400000.0
2006-05-02 17:45:00,0.78972,0.79042,0.78945,0.7903,53200000.0
2006-05-02 17:50:00,0.7902,0.79039,0.78998,0.79027,50600000.0
2006-05-02 17:55:00,0.79032,0.79056,0.79028,0.79056,61600000.0
2006-05-02 18:00:00,0.79056,0.79061,0.78968,0.79043,60800000.0
2006-05-02 18:05:00,0.79036,0.79055,0.79015,0.79032,66600000.0
2006-05-02 18:10:00,0.79043,0.79057,0.78982,0.79035,59000000.0
2006-05-02 18:15:00,0.79045,0.79094,0.79043,0.79087,63400000.0
2006-05-02 18:20:00,0.79057,0.79074,0.79016,0.79074,66000000.0
2006-05-02 18:25:00,0.79062,0.79062,0.7891,0.79009,67000000.0
2006-05-02 18:30:00,0.79008,0.79044,0.78977,0.79044,68800000.0
2006-05-02 18:35:00,0.79047,0.79056,0.79033,0.79056,44200000.0
2006-05-02 18:40:00,0.79051,0.79103,0.79038,0.79051,71400000.0
2006-05-02 18:45:00,0.79041,0.79077,0.79041,0.79058,43600000.0
2006-05-02 18:50:00,0.79064,0.79067,0.78964,0.7904,74600000.0
2006-05-02 18:55:00,0.79038,0.79102,0.79028,0.79084,63400000.0
2006-05-02 19:00:00,0.79085,0.79089,0.79033,0.79046,64400000.0
2006-05-02 19:05:00,0.7904,0.79042,0.79019,0.79037,69600000.0
2006-05-02 19:10:00,0.79019,0.79037,0.78981,0.79002,60600000.0
2006-05-02 19:15:00,0.79013,0.7902,0.78917,0.79004,35200000.0
2006-05-02 19:20:00,0.79003,0.79027,0.79003,0.79015,33600000.0
2006-05-02 19:25:00,0.79019,0.79043,0.79016,0.79043,25600000.0
2006-05-02 19:30:00,0.79038,0.79045,0.79,0.79029,62800000.0
2006-05-02 19:35:00,0.79028,0.79057,0.79018,0.79057,60800000.0
2006-05-02 19:40:00,0.7906,0.79087,0.79046,0.7906,47400000.0
2006-05-02 19:45:00,0.79082,0.79126,0.79068,0.79112,70800000.0
2006-05-02 19:50:00,0.79124,0.79154,0.79113,0.79116,68800000.0
2006-05-02 19:55:00,0.79116,0.7914,0.79078,0.79128,54800000.0
2006-05-02 20:00:00,0.79129,0.79147,0.79114,0.7914,41600000.0
2006-05-02 20:05:00,0.79129,0.7916,0.79129,0.79156,56400000.0
2006-05-02 20:10:00,0.79157,0.79165,0.79136,0.79138,28800000.0
2006-05-02 20:15:00,0.7912,0.79121,0.79067,0.79119,69800000.0
2006-05-02 20:20:00,0.79113,0.79165,0.79112,0.79121,65400000.0
2006-05-02 20:25:00,0.79113,0.79134,0.791,0.79117,62400000.0
2006-05-02 20:30:00,0.7915,0.79166,0.79111,0.79111,59200000.0
2006-05-02 20:35:00,0.79143,0.79181,0.79128,0.79175,58000000.0
2006-05-02 20:40:00,0.7918,0.7918,0.79144,0.79174,59200000.0
2006-05-02 20:45:00,0.79157,0.79188,0.79132,0.79188,69200000.0
2006-05-02 20:50:00,0.7919,0.79197,0.791,0.79101,60800000.0
2006-05-02 20:55:00,0.79108,0.79108,0.79054,0.79055,52800000.0
2006-05-02 21:00:00,0.79058,0.79077,0.79054,0.79057,34600000.0
2006-05-02 21:05:00,0.7905,0.79072,0.7905,0.79051,64000000.0
2006-05-02 21:10:00,0.7904,0.79043,0.79013,0.79033,56000000.0
2006-05-02 21:15:00,0.79031,0.79032,0.7902,0.7902,17600000.0
2006-05-02 21:20:00,0.79014,0.79041,0.79004,0.79032,52800000.0
2006-05-02 21:25:00,0.79023,0.79031,0.78992,0.79023,43200000.0
2006-05-02 21:30:00,0.79019,0.79021,0.79005,0.79019,46200000.0
2006-05-02 21:35:00,0.79017,0.79041,0.79012,0.79041,42600000.0
2006-05-02 21:40:00,0.79046,0.79085,0.79046,0.79067,55200000.0
2006-05-02 21:45:00,0.7907,0.79083,0.79059,0.7907,49600000.0
2006-05-02 21:50:00,0.7907,0.79072,0.7906,0.79066,51200000.0
2006-05-02 21:55:00,0.79066,0.7907,0.79061,0.79061,12800000.0
2006-05-02 22:00:00,0.79075,0.79093,0.79075,0.79081,20800000.0
2006-05-02 22:05:00,0.79088,0.79092,0.7905,0.79062,53200000.0
2006-05-02 22:10:00,0.7906,0.79066,0.79046,0.79061,52800000.0
2006-05-02 22:15:00,0.79061,0.79102,0.79058,0.79102,37800000.0
2006-05-02 22:20:00,0.79112,0.79114,0.79094,0.79108,50000000.0
2006-05-02 22:25:00,0.79111,0.7913,0.79111,0.79114,61200000.0
2006-05-02 22:30:00,0.79111,0.79111,0.79102,0.79105,12800000.0
2006-05-02 22:35:00,0.79103,0.79103,0.79092,0.79097,11200000.0
2006-05-02 22:40:00,0.79104,0.7911,0.79095,0.79095,35200000.0
2006-05-02 22:45:00,0.79092,0.79098,0.79053,0.79075,50000000.0
2006-05-02 22:50:00,0.79075,0.79082,0.79068,0.79082,20800000.0
2006-05-02 22:55:00,0.79084,0.79109,0.79084,0.79098,49400000.0
2006-05-02 23:40:00,0.79095,0.79097,0.79076,0.79087,20800000.0
2006-05-02 23:45:00,0.79067,0.79083,0.79005,0.79005,22400000.0
2006-05-02 23:50:00,0.78992,0.79002,0.78963,0.7897,35200000.0
2006-05-02 23:55:00,0.78967,0.78971,0.78934,0.78934,48000000.0
2006-05-03 00:00:00,0.7895,0.79128,0.7895,0.79128,28600000.0
2006-05-03 00:05:00,0.79117,0.79149,0.79077,0.79102,45800000.0
2006-05-03 00:10:00,0.79103,0.79109,0.79096,0.79102,25600000.0
2006-05-03 00:15:00,0.79107,0.79115,0.79101,0.79115,32000000.0
2006-05-03 00:20:00,0.79114,0.79114,0.79062,0.79065,64400000.0
2006-05-03 00:25:00,0.79069,0.79089,0.79066,0.79069,36800000.0
2006-05-03 00:30:00,0.79064,0.79112,0.79062,0.79112,22400000.0
2006-05-03 00:35:00,0.79098,0.79103,0.79088,0.79092,30400000.0
2006-05-03 00:40:00,0.79089,0.79175,0.79031,0.79109,44200000.0
2006-05-03 00:45:00,0.79102,0.79103,0.79008,0.7904,36800000.0
2006-05-03 00:50:00,0.79051,0.79105,0.79049,0.79098,62400000.0
2006-05-03 00:55:00,0.79098,0.79144,0.79092,0.79142,58000000.0
2006-05-03 01:00:00,0.79138,0.79171,0.79127,0.79165,63400000.0
2006-05-03 01:05:00,0.79178,0.79184,0.79178,0.79178,16000000.0
2006-05-03 01:10:00,0.79187,0.79238,0.79181,0.79224,52800000.0
2006-05-03 01:15:00,0.792,0.79205,0.79192,0.79201,22800000.0
2006-05-03 01:20:00,0.79208,0.79213,0.79176,0.79213,52600000.0
2006-05-03 01:25:00,0.79221,0.79221,0.79117,0.7912,53200000.0
2006-05-03 01:30:00,0.79141,0.79231,0.79048,0.79165,57600000.0
2006-05-03 01:35:00,0.79185,0.79308,0.79185,0.79267,54400000.0
2006-05-03 01:40:00,0.79279,0.79317,0.79199,0.79199,63400000.0
2006-05-03 01:45:00,0.79164,0.79173,0.79125,0.79125,76200000.0
2006-05-03 01:50:00,0.79098,0.79119,0.7909,0.79108,59200000.0
2006-05-03 01:55:00,0.79089,0.79112,0.79074,0.7911,71400000.0
2006-05-03 02:00:00,0.79102,0.79106,0.78997,0.79,52800000.0
2006-05-03 02:05:00,0.78993,0.78993,0.78951,0.78958,67200000.0
2006-05-03 02:10:00,0.78971,0.78995,0.78919,0.7899,61200000.0
2006-05-03 02:15:00,0.78969,0.79003,0.7896,0.78993,47400000.0
2006-05-03 02:20:00,0.78998,0.79035,0.78998,0.79035,60800000.0
2006-05-03 02:25:00,0.79036,0.79091,0.79026,0.79077,53800000.0
2006-05-03 02:30:00,0.79085,0.79085,0.79056,0.79072,40400000.0
2006-05-03 02:35:00,0.79072,0.79134,0.79061,0.79134,51200000.0
2006-05-03 02:40:00,0.79157,0.79191,0.79143,0.79176,57000000.0
2006-05-03 02:45:00,0.79177,0.79187,0.79157,0.79158,43200000.0
2006-05-03 02:50:00,0.79163,0.79172,0.79139,0.79162,49600000.0
2006-05-03 02:55:00,0.79176,0.79198,0.79163,0.79198,58000000.0
2006-05-03 03:00:00,0.792,0.792,0.79122,0.79154,48000000.0
2006-05-03 03:05:00,0.79157,0.79167,0.7913,0.79142,49600000.0
2006-05-03 03:10:00,0.79146,0.79156,0.79122,0.79137,46400000.0
2006-05-03 03:15:00,0.79114,0.79114,0.79085,0.79097,40000000.0
2006-05-03 03:20:00,0.79091,0.79096,0.79077,0.79093,42600000.0
2006-05-03 03:25:00,0.79084,0.79084,0.79031,0.79031,30400000.0
2006-05-03 03:30:00,0.79043,0.79055,0.79026,0.79055,50000000.0
2006-05-03 03:35:00,0.79045,0.79056,0.79039,0.79056,24000000.0
2006-05-03 03:40:00,0.79044,0.79058,0.79038,0.79057,49600000.0
2006-05-03 03:45:00,0.79068,0.7908,0.79052,0.79061,49000000.0
2006-05-03 03:50:00,0.79053,0.79058,0.79038,0.79058,48600000.0
2006-05-03 03:55:00,0.79056,0.79058,0.79047,0.79054,27200000.0
2006-05-03 04:00:00,0.79057,0.79069,0.78963,0.79059,38800000.0
2006-05-03 04:05:00,0.79059,0.79062,0.79043,0.79046,19200000.0
2006-05-03 04:10:00,0.7905,0.79062,0.79038,0.79052,36800000.0
2006-05-03 04:15:00,0.79046,0.79054,0.79032,0.79039,52800000.0
2006-05-03 04:20:00,0.79037,0.79056,0.79027,0.79043,62400000.0
2006-05-03 04:25:00,0.79037,0.79037,0.79,0.79009,72400000.0
2006-05-03 04:30:00,0.79023,0.79056,0.79023,0.79048,44800000.0
2006-05-03 04:35:00,0.79036,0.79092,0.79036,0.79071,55200000.0
2006-05-03 04:40:00,0.79078,0.79078,0.79057,0.79077,40000000.0
2006-05-03 04:45:00,0.79074,0.79082,0.79052,0.79053,56000000.0
2006-05-03 04:50:00,0.79049,0.7907,0.79027,0.79055,51200000.0
2006-05-03 04:55:00,0.79054,0.7907,0.78967,0.79063,44800000.0
2006-05-03 05:00:00,0.79072,0.79097,0.79058,0.79087,65000000.0
2006-05-03 05:05:00,0.7909,0.7909,0.79055,0.79065,75000000.0
2006-05-03 05:10:00,0.79066,0.79083,0.79056,0.79079,53200000.0
2006-05-03 05:15:00,0.79076,0.7908,0.79051,0.79063,11200000.0
2006-05-03 05:20:00,0.79061,0.7908,0.7906,0.7908,43200000.0
2006-05-03 05:25:00,0.79078,0.79078,0.79057,0.79073,47200000.0
2006-05-03 05:30:00,0.79072,0.7908,0.78976,0.79071,29200000.0
2006-05-03 05:35:00,0.79081,0.79085,0.79073,0.7908,19200000.0
2006-05-03 05:40:00,0.79071,0.79088,0.79071,0.79077,35200000.0
2006-05-03 05:45:00,0.7908,0.7908,0.79063,0.79075,9000000.0
2006-05-03 05:50:00,0.79077,0.7909,0.79056,0.7907,40000000.0
2006-05-03 05:55:00,0.79076,0.79085,0.79056,0.79071,48000000.0
2006-05-03 06:00:00,0.79067,0.79067,0.79048,0.79056,19200000.0
2006-05-03 06:05:00,0.79062,0.79062,0.79037,0.79051,19600000.0
2006-05-03 06:10:00,0.79052,0.7906,0.7904,0.79049,31400000.0
2006-05-03 06:15:00,0.79049,0.7906,0.79049,0.7906,25000000.0
2006-05-03 06:20:00,0.79056,0.79057,0.79036,0.79057,20800000.0
2006-05-03 06:25:00,0.79062,0.79069,0.79032,0.79066,45200000.0
2006-05-03 06:30:00,0.79085,0.7909,0.79058,0.79061,45200000.0
2006-05-03 06:35:00,0.7907,0.7907,0.79044,0.7905,48000000.0
2006-05-03 06:40:00,0.79059,0.79067,0.79037,0.79063,56000000.0
2006-05-03 06:45:00,0.79063,0.79088,0.79063,0.7908,42400000.0
2006-05-03 06:50:00,0.7909,0.79092,0.7902,0.79073,57600000.0
2006-05-03 06:55:00,0.79086,0.79086,0.79056,0.7906,46400000.0
2006-05-03 07:00:00,0.79062,0.79073,0.78988,0.79073,48000000.0
2006-05-03 07:05:00,0.79072,0.79105,0.79065,0.79075,51200000.0
2006-05-03 07:10:00,0.79064,0.79079,0.79054,0.7907,49600000.0
2006-05-03 07:15:00,0.79051,0.79058,0.79046,0.79049,37200000.0
2006-05-03 07:20:00,0.79062,0.79062,0.79026,0.79053,26600000.0
2006-05-03 07:25:00,0.79047,0.7907,0.79047,0.79056,48000000.0
2006-05-03 07:30:00,0.79058,0.7906,0.79005,0.79014,35200000.0
2006-05-03 07:35:00,0.79019,0.79042,0.79004,0.79042,48000000.0
2006-05-03 07:40:00,0.79047,0.79051,0.79036,0.79045,25600000.0
2006-05-03 07:45:00,0.79058,0.79068,0.79031,0.7904,90000000.0
2006-05-03 07:50:00,0.79042,0.79078,0.79039,0.79059,68200000.0
2006-05-03 07:55:00,0.79038,0.79124,0.79018,0.791,70400000.0
2006-05-03 08:00:00,0.79113,0.79165,0.79113,0.79162,59200000.0
2006-05-03 08:05:00,0.7916,0.79175,0.79115,0.7912,75200000.0
2006-05-03 08:10:00,0.79116,0.79158,0.79078,0.79123,94400000.0
2006-05-03 08:15:00,0.79112,0.79115,0.79018,0.79018,82600000.0
2006-05-03 08:20:00,0.79022,0.7907,0.79019,0.79045,94800000.0
2006-05-03 08:25:00,0.79049,0.79049,0.78961,0.78975,88000000.0
2006-05-03 08:30:00,0.78987,0.78994,0.789,0.78903,94400000.0
2006-05-03 08:35:00,0.78899,0.78937,0.78899,0.78918,112000000.0
2006-05-03 08:40:00,0.78912,0.78912,0.78872,0.78872,83200000.0
2006-05-03 08:45:00,0.78864,0.78898,0.78864,0.78889,106000000.0
2006-05-03 08:50:00,0.78892,0.7892,0.7885,0.7892,159000000.0
2006-05-03 08:55:00,0.78926,0.78928,0.78905,0.78919,133200000.0
2006-05-03 09:00:00,0.78914,0.78947,0.78906,0.78947,122600000.0
2006-05-03 09:05:00,0.78951,0.79016,0.78951,0.79014,145600000.0
2006-05-03 09:10:00,0.79026,0.79067,0.7896,0.79055,85200000.0
2006-05-03 09:15:00,0.79041,0.79053,0.79032,0.79039,176800000.0
2006-05-03 09:20:00,0.79032,0.79086,0.79029,0.79083,172800000.0
2006-05-03 09:25:00,0.79083,0.79115,0.79078,0.79115,206200000.0
2006-05-03 09:30:00,0.79116,0.79143,0.79111,0.79123,146800000.0
2006-05-03 09:35:00,0.7913,0.79158,0.79115,0.79158,231600000.0
2006-05-03 09:40:00,0.79172,0.79209,0.79171,0.79172,158600000.0
2006-05-03 09:45:00,0.79165,0.79185,0.79123,0.79132,131200000.0
2006-05-03 09:50:00,0.79146,0.79228,0.79142,0.79228,280400000.0
2006-05-03 09:55:00,0.79222,0.79278,0.79143,0.79278,237600000.0
2006-05-03 10:00:00,0.79302,0.79315,0.79213,0.79218,266400000.0
2006-05-03 10:05:00,0.79212,0.79237,0.79204,0.79212,262800000.0
2006-05-03 10:10:00,0.79222,0.79257,0.79145,0.79228,213200000.0
2006-05-03 10:15:00,0.79222,0.79228,0.7921,0.7922,227000000.0
2006-05-03 10:20:00,0.79222,0.79232,0.7921,0.79218,201400000.0
2006-05-03 10:25:00,0.79224,0.79239,0.79205,0.79207,371400000.0
2006-05-03 10:30:00,0.79216,0.79238,0.79211,0.79234,199800000.0
2006-05-03 10:35:00,0.79234,0.79245,0.79214,0.79214,102800000.0
2006-05-03 10:40:00,0.79187,0.79328,0.79187,0.79308,104000000.0
2006-05-03 10:45:00,0.79314,0.79341,0.793,0.79341,146000000.0
2006-05-03 10:50:00,0.79348,0.79379,0.79238,0.79238,151200000.0
2006-05-03 10:55:00,0.79235,0.79319,0.79216,0.79298,197600000.0
2006-05-03 11:00:00,0.79292,0.79327,0.79289,0.79289,157600000.0
2006-05-03 11:05:00,0.79287,0.79323,0.7927,0.7927,160000000.0
2006-05-03 11:10:00,0.79267,0.79292,0.7926,0.79292,183600000.0
2006-05-03 11:15:00,0.79286,0.7933,0.79286,0.79314,48000000.0
2006-05-03 11:20:00,0.79334,0.79366,0.79334,0.79361,120200000.0
2006-05-03 11:25:00,0.79351,0.79363,0.79342,0.79361,170600000.0
2006-05-03 11:30:00,0.79376,0.79386,0.79358,0.79386,171400000.0
2006-05-03 11:35:00,0.79388,0.79408,0.7938,0.79403,206800000.0
2006-05-03 11:40:00,0.79404,0.79424,0.79392,0.79424,169000000.0
2006-05-03 11:45:00,0.7943,0.7944,0.79414,0.79414,171200000.0
2006-05-03 11:50:00,0.79416,0.79426,0.79413,0.79416,83600000.0
2006-05-03 11:55:00,0.79419,0.79436,0.79402,0.79436,237800000.0
2006-05-03 12:00:00,0.79434,0.79438,0.79358,0.79373,143800000.0
2006-05-03 12:05:00,0.79374,0.79449,0.79372,0.79444,92000000.0
2006-05-03 12:10:00,0.79447,0.79466,0.79437,0.79456,125000000.0
2006-05-03 12:15:00,0.79456,0.7948,0.79449,0.79449,206800000.0
2006-05-03 12:20:00,0.79449,0.79585,0.79435,0.79585,197800000.0
2006-05-03 12:25:00,0.79585,0.79585,0.79477,0.79481,252000000.0
2006-05-03 12:30:00,0.79559,0.79601,0.79457,0.79583,192800000.0
2006-05-03 12:35:00,0.79587,0.79602,0.7951,0.7951,164600000.0
2006-05-03 12:40:00,0.79513,0.79514,0.79489,0.79489,101000000.0
2006-05-03 12:45:00,0.79506,0.79506,0.79469,0.79485,196800000.0
2006-05-03 12:50:00,0.79486,0.79503,0.79425,0.79481,107200000.0
2006-05-03 12:55:00,0.79494,0.79494,0.7943,0.79448,116000000.0
2006-05-03 13:00:00,0.79474,0.79586,0.79474,0.79586,102800000.0
2006-05-03 13:05:00,0.79589,0.79645,0.79589,0.79643,132600000.0
2006-05-03 13:10:00,0.79639,0.79648,0.79617,0.79635,118800000.0
2006-05-03 13:15:00,0.79623,0.79629,0.79527,0.79527,244800000.0
2006-05-03 13:20:00,0.79518,0.79586,0.79511,0.7956,159200000.0
2006-05-03 13:25:00,0.79558,0.79599,0.79552,0.79599,190000000.0
2006-05-03 13:30:00,0.79598,0.79659,0.79561,0.79621,107200000.0
2006-05-03 13:35:00,0.7963,0.79653,0.79616,0.79635,138000000.0
2006-05-03 13:40:00,0.79627,0.7965,0.79597,0.79618,157200000.0
2006-05-03 13:45:00,0.79614,0.79633,0.79587,0.79588,111800000.0
2006-05-03 13:50:00,0.7957,0.79572,0.7955,0.7955,66000000.0
2006-05-03 13:55:00,0.79577,0.79639,0.79565,0.79639,121000000.0
2006-05-03 14:00:00,0.79639,0.79658,0.7959,0.79632,119800000.0
2006-05-03 14:05:00,0.79635,0.79658,0.79621,0.79621,122600000.0
2006-05-03 14:10:00,0.79621,0.79632,0.79608,0.79632,122400000.0
2006-05-03 14:15:00,0.7963,0.79644,0.79568,0.79571,110200000.0
2006-05-03 14:20:00,0.7957,0.79581,0.79546,0.7957,125200000.0
2006-05-03 14:25:00,0.79548,0.79594,0.79536,0.79572,100600000.0
2006-05-03 14:30:00,0.79548,0.79564,0.7949,0.7949,66000000.0
2006-05-03 14:35:00,0.79479,0.79516,0.79442,0.79504,73000000.0
2006-05-03 14:40:00,0.79495,0.79496,0.79459,0.79459,50600000.0
2006-05-03 14:45:00,0.79458,0.79509,0.79458,0.7947,57000000.0
2006-05-03 14:50:00,0.79446,0.79446,0.79376,0.79393,67200000.0
2006-05-03 14:55:00,0.79391,0.79396,0.7923,0.7923,59200000.0
2006-05-03 15:00:00,0.79216,0.79349,0.79216,0.79282,67200000.0
2006-05-03 15:05:00,0.79291,0.79291,0.79167,0.7922,70400000.0
2006-05-03 15:10:00,0.79209,0.79291,0.79209,0.79284,51200000.0
2006-05-03 15:15:00,0.79272,0.79272,0.79195,0.79201,64000000.0
2006-05-03 15:20:00,0.79221,0.79259,0.7921,0.7923,72400000.0
2006-05-03 15:25:00,0.79225,0.79283,0.79198,0.79258,65000000.0
2006-05-03 15:30:00,0.79256,0.79309,0.7924,0.79277,56400000.0
2006-05-03 15:35:00,0.79284,0.79313,0.7928,0.79292,67600000.0
2006-05-03 15:40:00,0.79308,0.79337,0.79268,0.79324,67000000.0
2006-05-03 15:45:00,0.79325,0.79353,0.79292,0.79302,72400000.0
2006-05-03 15:50:00,0.79302,0.79302,0.79141,0.79141,70800000.0
2006-05-03 15:55:00,0.79138,0.79138,0.79008,0.79038,71600000.0
2006-05-03 16:00:00,0.79038,0.79239,0.79002,0.79187,66600000.0
2006-05-03 16:05:00,0.79201,0.79219,0.79151,0.79213,72000000.0
2006-05-03 16:10:00,0.79217,0.79285,0.79178,0.79211,69200000.0
2006-05-03 16:15:00,0.79225,0.79242,0.79143,0.79173,61800000.0
2006-05-03 16:20:00,0.7917,0.79188,0.7915,0.79159,68800000.0
2006-05-03 16:25:00,0.7916,0.79205,0.79138,0.79194,40000000.0
2006-05-03 16:30:00,0.79198,0.7922,0.79165,0.79195,62400000.0
2006-05-03 16:35:00,0.79176,0.79245,0.79127,0.79245,72000000.0
2006-05-03 16:40:00,0.79234,0.79284,0.79198,0.79284,70400000.0
2006-05-03 16:45:00,0.79268,0.79272,0.79236,0.79258,76200000.0
2006-05-03 16:50:00,0.79277,0.79301,0.79233,0.79245,57000000.0
2006-05-03 16:55:00,0.79239,0.79275,0.79187,0.79187,66000000.0
2006-05-03 17:00:00,0.79189,0.79232,0.79189,0.79231,65000000.0
2006-05-03 17:05:00,0.7923,0.7923,0.79171,0.79218,61800000.0
2006-05-03 17:10:00,0.79209,0.79218,0.79171,0.79188,65600000.0
2006-05-03 17:15:00,0.79192,0.79244,0.7915,0.79241,67200000.0
2006-05-03 17:20:00,0.79238,0.7926,0.79218,0.79236,69200000.0
2006-05-03 17:25:00,0.79219,0.79273,0.79183,0.79267,59200000.0
2006-05-03 17:30:00,0.79274,0.79315,0.79254,0.79272,68800000.0
2006-05-03 17:35:00,0.79263,0.79323,0.79263,0.79303,64000000.0
2006-05-03 17:40:00,0.79306,0.79306,0.79251,0.79284,62400000.0
2006-05-03 17:45:00,0.79278,0.7928,0.79238,0.79271,70400000.0
2006-05-03 17:50:00,0.7928,0.79292,0.79256,0.79256,62400000.0
2006-05-03 17:55:00,0.79253,0.79322,0.79239,0.79292,60800000.0
2006-05-03 18:00:00,0.79294,0.79316,0.79234,0.79243,60200000.0
2006-05-03 18:05:00,0.79245,0.79275,0.79218,0.79226,67200000.0
2006-05-03 18:10:00,0.79234,0.79243,0.7915,0.7915,59200000.0
2006-05-03 18:15:00,0.79121,0.79121,0.79027,0.79064,64400000.0
2006-05-03 18:20:00,0.79073,0.7908,0.78963,0.7898,65600000.0
2006-05-03 18:25:00,0.79007,0.79093,0.78986,0.79055,67600000.0
2006-05-03 18:30:00,0.7905,0.79059,0.79032,0.79051,69200000.0
2006-05-03 18:35:00,0.7906,0.79088,0.7906,0.79077,55400000.0
2006-05-03 18:40:00,0.79078,0.79078,0.79009,0.79016,70800000.0
2006-05-03 18:45:00,0.79015,0.79042,0.79003,0.79019,53200000.0
2006-05-03 18:50:00,0.7901,0.7901,0.78949,0.78951,35200000.0
2006-05-03 18:55:00,0.78959,0.7896,0.78888,0.7894,64000000.0
2006-05-03 19:00:00,0.78933,0.79061,0.78906,0.79061,65600000.0
2006-05-03 19:05:00,0.79057,0.79159,0.79034,0.79159,68800000.0
2006-05-03 19:10:00,0.79164,0.792,0.79164,0.79165,60800000.0
2006-05-03 19:15:00,0.79167,0.79172,0.79066,0.79166,57600000.0
2006-05-03 19:20:00,0.79162,0.79168,0.79127,0.79127,58000000.0
2006-05-03 19:25:00,0.7914,0.79152,0.79092,0.79123,56000000.0
2006-05-03 19:30:00,0.79109,0.79109,0.79031,0.79031,62400000.0
2006-05-03 19:35:00,0.79016,0.79043,0.79006,0.79014,60800000.0
2006-05-03 19:40:00,0.79016,0.79079,0.78998,0.79063,60800000.0
2006-05-03 19:45:00,0.7908,0.79115,0.79072,0.79086,70400000.0
2006-05-03 19:50:00,0.79084,0.79132,0.79068,0.79127,68800000.0
2006-05-03 19:55:00,0.79131,0.79142,0.79057,0.79071,62400000.0
2006-05-03 20:00:00,0.79079,0.79114,0.79067,0.79107,70400000.0
2006-05-03 20:05:00,0.79095,0.79183,0.79087,0.79183,56000000.0
2006-05-03 20:10:00,0.79185,0.79193,0.79149,0.79154,59200000.0
2006-05-03 20:15:00,0.79146,0.7916,0.79118,0.79135,70400000.0
2006-05-03 20:20:00,0.79136,0.79163,0.79135,0.79144,36800000.0
2006-05-03 20:25:00,0.79147,0.79159,0.79127,0.79157,49600000.0
2006-05-03 20:30:00,0.79174,0.79222,0.79157,0.79188,48000000.0
2006-05-03 20:35:00,0.79211,0.79262,0.79202,0.79226,40400000.0
2006-05-03 20:40:00,0.79228,0.79312,0.79215,0.79312,59200000.0
2006-05-03 20:45:00,0.79305,0.7931,0.79219,0.79219,57600000.0
2006-05-03 20:50:00,0.79223,0.79261,0.79216,0.79253,48400000.0
2006-05-03 20:55:00,0.7925,0.79255,0.79202,0.79202,52800000.0
2006-05-03 21:00:00,0.79203,0.79208,0.79189,0.79192,60400000.0
2006-05-03 21:05:00,0.79204,0.79213,0.79198,0.79198,28800000.0
2006-05-03 21:10:00,0.79202,0.79206,0.79194,0.79206,11200000.0
2006-05-03 21:15:00,0.79205,0.79208,0.79177,0.79197,36800000.0
2006-05-03 21:20:00,0.79198,0.79216,0.79197,0.79204,46400000.0
2006-05-03 21:25:00,0.79204,0.79226,0.79188,0.79226,48000000.0
2006-05-03 21:30:00,0.79225,0.79229,0.79182,0.79188,44800000.0
2006-05-03 21:35:00,0.79196,0.79202,0.79187,0.79191,31400000.0
2006-05-03 21:40:00,0.79192,0.79245,0.79184,0.79245,43200000.0
2006-05-03 21:45:00,0.79255,0.79263,0.79242,0.79248,49600000.0
2006-05-03 21:50:00,0.79252,0.79252,0.7923,0.79235,30400000.0
2006-05-03 21:55:00,0.79234,0.79238,0.79228,0.7923,20800000.0
2006-05-03 22:00:00,0.79237,0.79239,0.79227,0.79234,28800000.0
2006-05-03 22:05:00,0.79235,0.79239,0.79234,0.79235,8000000.0
2006-05-03 22:10:00,0.79243,0.79251,0.7924,0.79251,30800000.0
2006-05-03 22:15:00,0.79253,0.79265,0.7925,0.79262,34600000.0
2006-05-03 22:20:00,0.79252,0.79258,0.79242,0.79254,22400000.0
2006-05-03 22:25:00,0.79246,0.79251,0.79239,0.79248,25600000.0
2006-05-03 22:30:00,0.79249,0.79249,0.79202,0.79229,49600000.0
2006-05-03 22:35:00,0.79232,0.79232,0.79224,0.79224,9600000.0
2006-05-03 22:40:00,0.79232,0.79236,0.79218,0.79221,33600000.0
2006-05-03 22:45:00,0.79222,0.79222,0.79216,0.79216,12800000.0
2006-05-03 22:50:00,0.79221,0.7923,0.79214,0.79226,29200000.0
2006-05-03 22:55:00,0.7923,0.79232,0.79217,0.79229,38400000.0
2006-05-03 23:25:00,0.79224,0.7925,0.792,0.7925,24400000.0
2006-05-03 23:30:00,0.79261,0.79277,0.79241,0.7927,65000000.0
2006-05-03 23:35:00,0.79268,0.79311,0.79268,0.79311,30400000.0
2006-05-03 23:40:00,0.79273,0.79292,0.79262,0.79283,24000000.0
2006-05-03 23:45:00,0.79279,0.79281,0.79183,0.79274,24000000.0
2006-05-03 23:50:00,0.79263,0.79286,0.79241,0.79241,43000000.0
2006-05-03 23:55:00,0.79243,0.79259,0.79223,0.79255,44200000.0
2006-05-04 00:00:00,0.79241,0.7925,0.79237,0.79242,20600000.0
2006-05-04 00:05:00,0.79247,0.79252,0.79217,0.79226,33600000.0
2006-05-04 00:10:00,0.79226,0.79239,0.7922,0.79235,43200000.0
2006-05-04 00:15:00,0.79248,0.79255,0.79224,0.79255,11200000.0
2006-05-04 00:20:00,0.79253,0.79253,0.79224,0.79244,27600000.0
2006-05-04 00:25:00,0.79256,0.79264,0.79254,0.7926,25600000.0
2006-05-04 00:30:00,0.79235,0.79235,0.79185,0.79205,51200000.0
2006-05-04 00:35:00,0.79203,0.79207,0.79063,0.79116,49600000.0
2006-05-04 00:40:00,0.79072,0.79074,0.78958,0.79074,28200000.0
2006-05-04 00:45:00,0.79077,0.79108,0.79072,0.79086,51200000.0
2006-05-04 00:50:00,0.79086,0.79088,0.79078,0.79082,38400000.0
2006-05-04 00:55:00,0.79082,0.79133,0.79082,0.79128,51400000.0
2006-05-04 01:00:00,0.79145,0.79177,0.79133,0.7916,51000000.0
2006-05-04 01:05:00,0.79162,0.79176,0.79144,0.79172,62800000.0
2006-05-04 01:10:00,0.79179,0.79194,0.79165,0.79186,54400000.0
2006-05-04 01:15:00,0.79184,0.79184,0.79138,0.79165,53800000.0
2006-05-04 01:20:00,0.79165,0.79165,0.79123,0.79145,54200000.0
2006-05-04 01:25:00,0.79144,0.79163,0.7914,0.79143,36800000.0
2006-05-04 01:30:00,0.7914,0.79141,0.79122,0.79122,14400000.0
2006-05-04 01:35:00,0.79102,0.79149,0.79038,0.79127,33600000.0
2006-05-04 01:40:00,0.79132,0.79183,0.79125,0.79182,65200000.0
2006-05-04 01:45:00,0.79173,0.792,0.79173,0.792,30400000.0
2006-05-04 01:50:00,0.79208,0.79226,0.79203,0.79219,59600000.0
2006-05-04 01:55:00,0.79216,0.7922,0.79199,0.79203,44800000.0
2006-05-04 02:00:00,0.79194,0.79207,0.79159,0.79188,52200000.0
2006-05-04 02:05:00,0.7919,0.79207,0.79163,0.79202,49600000.0
2006-05-04 02:10:00,0.79198,0.79198,0.79155,0.79165,60800000.0
2006-05-04 02:15:00,0.79165,0.79175,0.79155,0.79157,26000000.0
2006-05-04 02:20:00,0.79157,0.7916,0.79129,0.79144,60800000.0
2006-05-04 02:25:00,0.7914,0.79141,0.79043,0.79083,56800000.0
2006-05-04 02:30:00,0.79096,0.79099,0.79051,0.79079,48000000.0
2006-05-04 02:35:00,0.79056,0.79057,0.79035,0.7905,36800000.0
2006-05-04 02:40:00,0.79058,0.79065,0.79037,0.79047,30400000.0
2006-05-04 02:45:00,0.79051,0.79097,0.79048,0.79082,27200000.0
2006-05-04 02:50:00,0.79087,0.79087,0.79052,0.79079,60200000.0
2006-05-04 02:55:00,0.79059,0.79076,0.79055,0.79057,28800000.0
2006-05-04 03:00:00,0.79044,0.79077,0.79043,0.79073,57000000.0
2006-05-04 03:05:00,0.79075,0.79084,0.79009,0.79017,60200000.0
2006-05-04 03:10:00,0.7902,0.79026,0.78994,0.78996,55400000.0
2006-05-04 03:15:00,0.79006,0.79012,0.78987,0.78998,33000000.0
2006-05-04 03:20:00,0.79,0.79009,0.78987,0.79009,30400000.0
2006-05-04 03:25:00,0.79001,0.79004,0.78963,0.78963,36200000.0
2006-05-04 03:30:00,0.78976,0.78984,0.78958,0.78979,19200000.0
2006-05-04 03:35:00,0.78962,0.78983,0.78957,0.78957,33600000.0
2006-05-04 03:40:00,0.78952,0.78971,0.78952,0.78971,46400000.0
2006-05-04 03:45:00,0.78974,0.78991,0.78964,0.78981,52200000.0
2006-05-04 03:50:00,0.78978,0.78985,0.78966,0.7897,35200000.0
2006-05-04 03:55:00,0.78972,0.78979,0.78967,0.78979,12800000.0
2006-05-04 04:00:00,0.78976,0.78984,0.78878,0.78974,29800000.0
2006-05-04 04:05:00,0.78971,0.78995,0.78968,0.78978,38400000.0
2006-05-04 04:10:00,0.78975,0.78984,0.78964,0.78984,36800000.0
2006-05-04 04:15:00,0.78998,0.7901,0.78998,0.7901,9600000.0
2006-05-04 04:20:00,0.79011,0.79113,0.79011,0.79113,49600000.0
2006-05-04 04:25:00,0.79125,0.79126,0.79079,0.79079,72400000.0
2006-05-04 04:30:00,0.79088,0.79096,0.79052,0.79082,51600000.0
2006-05-04 04:35:00,0.79075,0.79091,0.79061,0.79061,35200000.0
2006-05-04 04:40:00,0.79057,0.79071,0.79056,0.79063,20800000.0
2006-05-04 04:45:00,0.79045,0.79059,0.79017,0.79017,43000000.0
2006-05-04 04:50:00,0.79015,0.79035,0.79,0.79009,38800000.0
2006-05-04 04:55:00,0.79006,0.7901,0.79,0.7901,23800000.0
2006-05-04 05:00:00,0.79004,0.79007,0.7898,0.78982,22400000.0
2006-05-04 05:05:00,0.78983,0.79006,0.78967,0.79003,75200000.0
2006-05-04 05:10:00,0.79003,0.79005,0.78995,0.79002,24000000.0
2006-05-04 05:15:00,0.78998,0.79018,0.78986,0.7901,43200000.0
2006-05-04 05:20:00,0.79017,0.79023,0.78994,0.79005,35200000.0
2006-05-04 05:25:00,0.79011,0.79015,0.78998,0.79011,41600000.0
2006-05-04 05:30:00,0.79025,0.79031,0.78917,0.79013,52200000.0
2006-05-04 05:35:00,0.79008,0.79025,0.78994,0.79017,54400000.0
2006-05-04 05:40:00,0.79019,0.79031,0.79013,0.79031,54400000.0
2006-05-04 05:45:00,0.79017,0.79069,0.79011,0.79065,54400000.0
2006-05-04 05:50:00,0.7907,0.79079,0.79066,0.79069,32000000.0
2006-05-04 05:55:00,0.79072,0.79078,0.79043,0.79043,60800000.0
2006-05-04 06:00:00,0.79036,0.79078,0.79031,0.79049,51200000.0
2006-05-04 06:05:00,0.79044,0.79098,0.7904,0.79084,55400000.0
2006-05-04 06:10:00,0.79076,0.79076,0.79049,0.79057,25600000.0
2006-05-04 06:15:00,0.79062,0.79062,0.79041,0.7905,60800000.0
2006-05-04 06:20:00,0.79055,0.79064,0.7903,0.7904,38400000.0
2006-05-04 06:25:00,0.79049,0.79066,0.79003,0.79028,56400000.0
2006-05-04 06:30:00,0.79032,0.79069,0.79018,0.79063,48000000.0
2006-05-04 06:35:00,0.79054,0.79065,0.79024,0.79024,60000000.0
2006-05-04 06:40:00,0.79019,0.79043,0.79007,0.79033,59600000.0
2006-05-04 06:45:00,0.7904,0.79057,0.79031,0.79036,57600000.0
2006-05-04 06:50:00,0.79035,0.79059,0.79034,0.79054,58000000.0
2006-05-04 06:55:00,0.79054,0.79056,0.79021,0.79021,60800000.0
2006-05-04 07:00:00,0.79015,0.79043,0.78969,0.7903,47400000.0
2006-05-04 07:05:00,0.79064,0.79118,0.79064,0.79093,66000000.0
2006-05-04 07:10:00,0.7907,0.79087,0.79049,0.79049,52800000.0
2006-05-04 07:15:00,0.79038,0.79091,0.79038,0.79091,65000000.0
2006-05-04 07:20:00,0.7909,0.7909,0.78947,0.79047,54400000.0
2006-05-04 07:25:00,0.79055,0.79077,0.79004,0.79044,64400000.0
2006-05-04 07:30:00,0.79051,0.79051,0.79011,0.79011,56000000.0
2006-05-04 07:35:00,0.79016,0.79055,0.79016,0.79045,60800000.0
2006-05-04 07:40:00,0.7905,0.79058,0.78976,0.78996,73400000.0
2006-05-04 07:45:00,0.78995,0.79011,0.78982,0.78998,90000000.0
2006-05-04 07:50:00,0.79003,0.79009,0.78989,0.79007,27200000.0
2006-05-04 07:55:00,0.79007,0.79025,0.78991,0.7902,46400000.0
2006-05-04 08:00:00,0.79009,0.79024,0.78971,0.78982,58600000.0
2006-05-04 08:05:00,0.78982,0.78999,0.78936,0.7896,75200000.0
2006-05-04 08:10:00,0.78966,0.78987,0.78952,0.78966,94400000.0
2006-05-04 08:15:00,0.78966,0.79004,0.78955,0.79004,72000000.0
2006-05-04 08:20:00,0.79009,0.79038,0.78983,0.79031,78400000.0
2006-05-04 08:25:00,0.79045,0.79046,0.79006,0.79028,73400000.0
2006-05-04 08:30:00,0.79034,0.79063,0.79012,0.79063,94200000.0
2006-05-04 08:35:00,0.79073,0.79141,0.79067,0.79141,112000000.0
2006-05-04 08:40:00,0.79134,0.79134,0.79068,0.79068,83200000.0
2006-05-04 08:45:00,0.79059,0.79087,0.79049,0.79086,105600000.0
2006-05-04 08:50:00,0.79087,0.79116,0.79066,0.79113,158400000.0
2006-05-04 08:55:00,0.79107,0.79116,0.79067,0.79067,134200000.0
2006-05-04 09:00:00,0.79054,0.79076,0.79048,0.79071,145600000.0
2006-05-04 09:05:00,0.79051,0.79058,0.78955,0.79017,146000000.0
2006-05-04 09:10:00,0.79004,0.79016,0.78906,0.79001,85800000.0
2006-05-04 09:15:00,0.79002,0.79002,0.78921,0.78976,177000000.0
2006-05-04 09:20:00,0.78951,0.79022,0.78936,0.79013,172800000.0
2006-05-04 09:25:00,0.79021,0.79026,0.78975,0.78984,208400000.0
2006-05-04 09:30:00,0.78978,0.78989,0.78953,0.78977,146200000.0
2006-05-04 09:35:00,0.78987,0.79002,0.78982,0.78994,158200000.0
2006-05-04 09:40:00,0.78987,0.78997,0.78901,0.78905,158400000.0
2006-05-04 09:45:00,0.78895,0.78902,0.78856,0.78868,116800000.0
2006-05-04 09:50:00,0.78875,0.78907,0.78872,0.78898,279400000.0
2006-05-04 09:55:00,0.78914,0.78914,0.78807,0.78894,236200000.0
2006-05-04 10:00:00,0.78892,0.78968,0.78877,0.78968,267400000.0
2006-05-04 10:05:00,0.78992,0.79053,0.78987,0.79025,261600000.0
2006-05-04 10:10:00,0.79035,0.79068,0.78951,0.7904,213200000.0
2006-05-04 10:15:00,0.79049,0.79057,0.79012,0.79032,226800000.0
2006-05-04 10:20:00,0.79036,0.7905,0.79028,0.79032,202400000.0
2006-05-04 10:25:00,0.79028,0.79043,0.79028,0.79037,156600000.0
2006-05-04 10:30:00,0.79039,0.79049,0.79036,0.79038,108800000.0
2006-05-04 10:35:00,0.79053,0.79134,0.79053,0.79115,102400000.0
2006-05-04 10:40:00,0.79113,0.79163,0.79104,0.79157,104400000.0
2006-05-04 10:45:00,0.79161,0.79185,0.79153,0.79185,146400000.0
2006-05-04 10:50:00,0.79187,0.79206,0.79135,0.79206,148800000.0
2006-05-04 10:55:00,0.79178,0.79178,0.7905,0.79078,197000000.0
2006-05-04 11:00:00,0.79077,0.79077,0.79041,0.79053,197600000.0
2006-05-04 11:05:00,0.79059,0.79074,0.79044,0.79072,149600000.0
2006-05-04 11:10:00,0.79068,0.79174,0.79027,0.79171,237200000.0
2006-05-04 11:15:00,0.79177,0.7922,0.79143,0.79143,62400000.0
2006-05-04 11:20:00,0.7916,0.79195,0.79135,0.79195,223200000.0
2006-05-04 11:25:00,0.79195,0.79204,0.79171,0.79195,171600000.0
2006-05-04 11:30:00,0.79195,0.79195,0.79149,0.79151,170600000.0
2006-05-04 11:35:00,0.79159,0.7916,0.79149,0.7916,64000000.0
2006-05-04 11:40:00,0.79157,0.79162,0.79132,0.79132,170400000.0
2006-05-04 11:45:00,0.79135,0.79144,0.79128,0.79129,172000000.0
2006-05-04 11:50:00,0.79134,0.79155,0.79126,0.7915,133600000.0
2006-05-04 11:55:00,0.79145,0.79146,0.79075,0.79089,240000000.0
2006-05-04 12:00:00,0.79091,0.7915,0.79087,0.79138,143200000.0
2006-05-04 12:05:00,0.79146,0.7918,0.79124,0.79128,93200000.0
2006-05-04 12:10:00,0.79128,0.7917,0.79127,0.79127,125600000.0
2006-05-04 12:15:00,0.79121,0.7917,0.7911,0.79169,205600000.0
2006-05-04 12:20:00,0.79184,0.792,0.79127,0.79137,198400000.0
2006-05-04 12:25:00,0.79143,0.79202,0.79065,0.79065,252000000.0
2006-05-04 12:30:00,0.7915,0.79156,0.79054,0.7912,193600000.0
2006-05-04 12:35:00,0.7912,0.79133,0.79093,0.79126,164200000.0
2006-05-04 12:40:00,0.79108,0.7912,0.79091,0.79101,100200000.0
2006-05-04 12:45:00,0.791,0.79135,0.79097,0.79118,206800000.0
2006-05-04 12:50:00,0.79126,0.79152,0.79061,0.79132,107000000.0
2006-05-04 12:55:00,0.79143,0.79296,0.79141,0.79296,111200000.0
2006-05-04 13:00:00,0.79278,0.79292,0.79239,0.79239,101800000.0
2006-05-04 13:05:00,0.79245,0.79245,0.79212,0.79245,133200000.0
2006-05-04 13:10:00,0.7923,0.79244,0.79213,0.79216,114600000.0
2006-05-04 13:15:00,0.79218,0.79218,0.79199,0.79211,246000000.0
2006-05-04 13:20:00,0.79221,0.79231,0.79184,0.79188,157800000.0
2006-05-04 13:25:00,0.79177,0.79222,0.79177,0.79212,159400000.0
2006-05-04 13:30:00,0.79208,0.79245,0.79176,0.7924,107200000.0
2006-05-04 13:35:00,0.79242,0.79253,0.79211,0.79218,138200000.0
2006-05-04 13:40:00,0.79208,0.7925,0.79208,0.79224,146400000.0
2006-05-04 13:45:00,0.79233,0.79287,0.79219,0.79219,114000000.0
2006-05-04 13:50:00,0.79213,0.79228,0.79178,0.79197,101800000.0
2006-05-04 13:55:00,0.79192,0.79229,0.79181,0.79229,162600000.0
2006-05-04 14:00:00,0.79234,0.79236,0.7921,0.79214,119400000.0
2006-05-04 14:05:00,0.79208,0.79238,0.79205,0.79238,110800000.0
2006-05-04 14:10:00,0.79243,0.79243,0.79216,0.79216,101800000.0
2006-05-04 14:15:00,0.79218,0.79257,0.79194,0.79206,110000000.0
2006-05-04 14:20:00,0.7921,0.79285,0.7921,0.79285,125200000.0
2006-05-04 14:25:00,0.79285,0.79307,0.79237,0.79237,101200000.0
2006-05-04 14:30:00,0.79232,0.79294,0.79124,0.79124,65600000.0
2006-05-04 14:35:00,0.79133,0.79161,0.79122,0.79122,73600000.0
2006-05-04 14:40:00,0.79139,0.79158,0.79112,0.79112,62400000.0
2006-05-04 14:45:00,0.79124,0.7918,0.79103,0.79156,57600000.0
2006-05-04 14:50:00,0.7919,0.79296,0.7918,0.79296,68000000.0
2006-05-04 14:55:00,0.793,0.79341,0.7925,0.79259,59200000.0
2006-05-04 15:00:00,0.79244,0.79254,0.79139,0.7917,67200000.0
2006-05-04 15:05:00,0.79176,0.79228,0.79114,0.79201,70800000.0
2006-05-04 15:10:00,0.79201,0.79245,0.79169,0.79224,51200000.0
2006-05-04 15:15:00,0.79213,0.79259,0.79194,0.79222,64000000.0
2006-05-04 15:20:00,0.79225,0.79243,0.79198,0.79242,68200000.0
2006-05-04 15:25:00,0.79237,0.79278,0.79215,0.79273,68800000.0
2006-05-04 15:30:00,0.79286,0.79303,0.79265,0.79272,57000000.0
2006-05-04 15:35:00,0.79265,0.79314,0.79261,0.79306,68000000.0
2006-05-04 15:40:00,0.79292,0.79296,0.79234,0.79285,67200000.0
2006-05-04 15:45:00,0.79293,0.79307,0.79259,0.79279,72000000.0
2006-05-04 15:50:00,0.79299,0.79321,0.79267,0.79274,69200000.0
2006-05-04 15:55:00,0.79283,0.79355,0.7928,0.79338,71200000.0
2006-05-04 16:00:00,0.79316,0.79316,0.79202,0.79206,67200000.0
2006-05-04 16:05:00,0.79225,0.79237,0.79193,0.79222,72400000.0
2006-05-04 16:10:00,0.79199,0.79252,0.79199,0.79236,68800000.0
2006-05-04 16:15:00,0.79211,0.79211,0.79137,0.79149,49600000.0
2006-05-04 16:20:00,0.79163,0.79167,0.79126,0.79167,68800000.0
2006-05-04 16:25:00,0.7916,0.7917,0.79112,0.79118,58000000.0
2006-05-04 16:30:00,0.79121,0.79169,0.79111,0.79126,62400000.0
2006-05-04 16:35:00,0.79124,0.79124,0.79032,0.79072,71400000.0
2006-05-04 16:40:00,0.79082,0.79086,0.79044,0.79082,70400000.0
2006-05-04 16:45:00,0.79084,0.79098,0.79066,0.79095,76800000.0
2006-05-04 16:50:00,0.79083,0.79151,0.79083,0.79141,56800000.0
2006-05-04 16:55:00,0.79125,0.79142,0.79087,0.79099,66000000.0
2006-05-04 17:00:00,0.79092,0.79132,0.79031,0.79031,65600000.0
2006-05-04 17:05:00,0.79043,0.79053,0.78984,0.79005,62800000.0
2006-05-04 17:10:00,0.79007,0.79081,0.78995,0.79037,65600000.0
2006-05-04 17:15:00,0.79035,0.79092,0.79006,0.79068,67200000.0
2006-05-04 17:20:00,0.79069,0.79086,0.79018,0.79083,68800000.0
2006-05-04 17:25:00,0.79077,0.79088,0.79047,0.79047,59200000.0
2006-05-04 17:30:00,0.79038,0.79042,0.78994,0.79011,68600000.0
2006-05-04 17:35:00,0.78995,0.79043,0.7899,0.79022,64400000.0
2006-05-04 17:40:00,0.79001,0.79008,0.78965,0.78994,68000000.0
2006-05-04 17:45:00,0.78993,0.78994,0.7897,0.78986,70400000.0
2006-05-04 17:50:00,0.78993,0.79006,0.78966,0.79006,61800000.0
2006-05-04 17:55:00,0.79017,0.79068,0.78981,0.78981,60200000.0
2006-05-04 18:00:00,0.78971,0.78995,0.78946,0.78967,61200000.0
2006-05-04 18:05:00,0.78963,0.78971,0.78924,0.78935,66600000.0
2006-05-04 18:10:00,0.78919,0.79015,0.78907,0.78921,59600000.0
2006-05-04 18:15:00,0.78912,0.78964,0.78887,0.78964,64000000.0
2006-05-04 18:20:00,0.78956,0.78959,0.78919,0.78954,64400000.0
2006-05-04 18:25:00,0.78951,0.78989,0.78861,0.78982,67600000.0
2006-05-04 18:30:00,0.78999,0.7901,0.78969,0.78972,55800000.0
2006-05-04 18:35:00,0.78963,0.79027,0.78905,0.7899,56000000.0
2006-05-04 18:40:00,0.78992,0.78992,0.7893,0.78956,72000000.0
2006-05-04 18:45:00,0.78961,0.78968,0.78929,0.78954,52800000.0
2006-05-04 18:50:00,0.7896,0.78978,0.78878,0.78957,75200000.0
2006-05-04 18:55:00,0.78954,0.78972,0.78933,0.78972,48000000.0
2006-05-04 19:00:00,0.7898,0.7898,0.78955,0.78962,54800000.0
2006-05-04 19:05:00,0.78955,0.78972,0.78931,0.78955,68800000.0
2006-05-04 19:10:00,0.78936,0.78952,0.78934,0.78952,38400000.0
2006-05-04 19:15:00,0.78947,0.78947,0.7883,0.78915,57600000.0
2006-05-04 19:20:00,0.78909,0.78925,0.78894,0.78896,46800000.0
2006-05-04 19:25:00,0.78903,0.7891,0.78879,0.78886,38400000.0
2006-05-04 19:30:00,0.78873,0.78873,0.7879,0.7879,62800000.0
2006-05-04 19:35:00,0.78784,0.78841,0.78768,0.78834,60800000.0
2006-05-04 19:40:00,0.78843,0.78864,0.78827,0.7886,60800000.0
2006-05-04 19:45:00,0.78848,0.78854,0.7877,0.78846,70400000.0
2006-05-04 19:50:00,0.7884,0.7888,0.78821,0.78854,68800000.0
2006-05-04 19:55:00,0.78862,0.78876,0.78839,0.78855,56800000.0
2006-05-04 20:00:00,0.78861,0.78869,0.78832,0.78865,52800000.0
2006-05-04 20:05:00,0.78849,0.78855,0.78786,0.78814,56000000.0
2006-05-04 20:10:00,0.788,0.788,0.78575,0.78655,59200000.0
2006-05-04 20:15:00,0.7865,0.7865,0.78615,0.78615,40000000.0
2006-05-04 20:20:00,0.78618,0.78699,0.78618,0.78682,65000000.0
2006-05-04 20:25:00,0.78682,0.78689,0.78646,0.78689,62200000.0
2006-05-04 20:30:00,0.78705,0.78707,0.78668,0.78673,52800000.0
2006-05-04 20:35:00,0.787,0.78706,0.78656,0.78683,47400000.0
2006-05-04 20:40:00,0.78692,0.78693,0.78623,0.78645,59200000.0
2006-05-04 20:45:00,0.78632,0.78682,0.78632,0.78666,68800000.0
2006-05-04 20:50:00,0.78665,0.78674,0.78646,0.78669,60800000.0
2006-05-04 20:55:00,0.78658,0.78676,0.78619,0.78619,52800000.0
2006-05-04 21:00:00,0.78622,0.78647,0.78622,0.78627,46600000.0
2006-05-04 21:05:00,0.78625,0.78636,0.7862,0.78621,51200000.0
2006-05-04 21:10:00,0.78631,0.78631,0.78564,0.7861,48000000.0
2006-05-04 21:15:00,0.78613,0.78625,0.78591,0.78617,50400000.0
2006-05-04 21:20:00,0.78618,0.7863,0.78618,0.78628,8000000.0
2006-05-04 21:25:00,0.78626,0.78626,0.7858,0.78611,43600000.0
2006-05-04 21:30:00,0.78608,0.78631,0.78607,0.78627,45200000.0
2006-05-04 21:35:00,0.78628,0.7864,0.7862,0.7864,30400000.0
2006-05-04 21:40:00,0.78639,0.78639,0.78618,0.78632,43600000.0
2006-05-04 21:45:00,0.78635,0.78643,0.78629,0.78637,39200000.0
2006-05-04 21:50:00,0.78638,0.78639,0.78621,0.78635,37200000.0
2006-05-04 21:55:00,0.78631,0.78684,0.78619,0.78684,48400000.0
2006-05-04 22:00:00,0.78674,0.78682,0.78659,0.78659,47400000.0
2006-05-04 22:05:00,0.78666,0.78672,0.78655,0.78661,48400000.0
2006-05-04 22:10:00,0.78665,0.7869,0.78665,0.7869,40000000.0
2006-05-04 22:15:00,0.78682,0.78684,0.78647,0.78684,59200000.0
2006-05-04 22:20:00,0.78689,0.78691,0.78687,0.78688,23400000.0
2006-05-04 22:25:00,0.78689,0.78697,0.78685,0.78691,36800000.0
2006-05-04 22:30:00,0.78689,0.78716,0.78676,0.7871,59200000.0
2006-05-04 22:35:00,0.78706,0.78717,0.78697,0.78703,57600000.0
2006-05-04 22:40:00,0.78713,0.78723,0.78707,0.78722,43200000.0
2006-05-04 22:45:00,0.78725,0.78761,0.7872,0.78761,49600000.0
2006-05-04 22:50:00,0.78761,0.78762,0.78746,0.78761,59200000.0
2006-05-04 22:55:00,0.78768,0.78836,0.78768,0.78814,49600000.0
2006-05-04 23:30:00,0.78804,0.78804,0.78647,0.78652,39800000.0
2006-05-04 23:35:00,0.78653,0.78702,0.78595,0.78688,59200000.0
2006-05-04 23:40:00,0.78682,0.78731,0.78682,0.78723,33600000.0
2006-05-04 23:45:00,0.78698,0.78724,0.78693,0.78709,36800000.0
2006-05-04 23:50:00,0.78716,0.78716,0.78706,0.7871,11200000.0
2006-05-04 23:55:00,0.78687,0.78695,0.78665,0.7868,24000000.0
2006-05-05 00:00:00,0.7868,0.78694,0.78662,0.78674,40000000.0
2006-05-05 00:05:00,0.78653,0.78681,0.78628,0.78631,41600000.0
2006-05-05 00:10:00,0.78625,0.78625,0.78574,0.78578,43200000.0
2006-05-05 00:15:00,0.78576,0.78587,0.785,0.785,43200000.0
2006-05-05 00:20:00,0.78476,0.78484,0.7843,0.7843,64400000.0
2006-05-05 00:25:00,0.78427,0.78447,0.78405,0.78443,56000000.0
2006-05-05 00:30:00,0.78447,0.78499,0.78447,0.78458,45200000.0
2006-05-05 00:35:00,0.78448,0.7845,0.78433,0.78443,27200000.0
2006-05-05 00:40:00,0.78432,0.78434,0.78415,0.78428,16000000.0
2006-05-05 00:45:00,0.78417,0.78417,0.78396,0.78397,48000000.0
2006-05-05 00:50:00,0.78396,0.78401,0.78313,0.78313,51200000.0
2006-05-05 00:55:00,0.78316,0.78387,0.78316,0.78376,67000000.0
2006-05-05 01:00:00,0.78378,0.7841,0.78363,0.78404,51600000.0
2006-05-05 01:05:00,0.78406,0.78492,0.78382,0.78471,60200000.0
2006-05-05 01:10:00,0.7846,0.78536,0.7846,0.78506,52800000.0
2006-05-05 01:15:00,0.78524,0.78529,0.78499,0.78522,27200000.0
2006-05-05 01:20:00,0.78533,0.78537,0.78476,0.78513,65600000.0
2006-05-05 01:25:00,0.78514,0.78514,0.78481,0.78484,35600000.0
2006-05-05 01:30:00,0.78479,0.78529,0.78424,0.78513,52800000.0
2006-05-05 01:35:00,0.785,0.78516,0.78396,0.78507,54400000.0
2006-05-05 01:40:00,0.78503,0.78537,0.78494,0.78521,63400000.0
2006-05-05 01:45:00,0.78522,0.78571,0.78517,0.7857,59200000.0
2006-05-05 01:50:00,0.78574,0.78574,0.78538,0.78544,43600000.0
2006-05-05 01:55:00,0.78542,0.78585,0.7853,0.7853,46400000.0
2006-05-05 02:00:00,0.78534,0.78585,0.78534,0.78578,43200000.0
2006-05-05 02:05:00,0.78579,0.78617,0.78556,0.78604,50000000.0
2006-05-05 02:10:00,0.78607,0.78631,0.78596,0.78596,43600000.0
2006-05-05 02:15:00,0.78583,0.78583,0.78552,0.78562,64000000.0
2006-05-05 02:20:00,0.78564,0.78574,0.78545,0.78571,67200000.0
2006-05-05 02:25:00,0.78567,0.78572,0.7854,0.78566,56000000.0
2006-05-05 02:30:00,0.78572,0.78572,0.78526,0.7854,48000000.0
2006-05-05 02:35:00,0.78552,0.78553,0.7847,0.78493,48000000.0
2006-05-05 02:40:00,0.78511,0.78511,0.7848,0.78488,32000000.0
2006-05-05 02:45:00,0.78491,0.78513,0.78491,0.78494,46400000.0
2006-05-05 02:50:00,0.78495,0.78511,0.78473,0.78504,50600000.0
2006-05-05 02:55:00,0.78507,0.78534,0.78507,0.78518,54800000.0
2006-05-05 03:00:00,0.78516,0.78517,0.785,0.78505,36800000.0
2006-05-05 03:05:00,0.78506,0.78551,0.78503,0.7854,44800000.0
2006-05-05 03:10:00,0.78552,0.7857,0.78552,0.78554,48400000.0
2006-05-05 03:15:00,0.78557,0.7856,0.78543,0.78555,21200000.0
2006-05-05 03:20:00,0.78568,0.78577,0.78554,0.78568,24000000.0
2006-05-05 03:25:00,0.78573,0.78591,0.78561,0.78566,27200000.0
2006-05-05 03:30:00,0.78562,0.78574,0.78505,0.7853,57600000.0
2006-05-05 03:35:00,0.78504,0.78562,0.78492,0.78562,46400000.0
2006-05-05 03:40:00,0.78552,0.78577,0.78536,0.78557,58000000.0
2006-05-05 03:45:00,0.78557,0.78602,0.78555,0.78602,44800000.0
2006-05-05 03:50:00,0.78611,0.78624,0.78609,0.7862,48400000.0
2006-05-05 03:55:00,0.78615,0.78615,0.78542,0.78555,56000000.0
2006-05-05 04:00:00,0.78542,0.78567,0.78542,0.7855,30400000.0
2006-05-05 04:05:00,0.78558,0.78588,0.78542,0.78587,62400000.0
2006-05-05 04:10:00,0.78588,0.78597,0.7858,0.78589,47400000.0
2006-05-05 04:15:00,0.78591,0.78605,0.78591,0.78605,9600000.0
2006-05-05 04:20:00,0.78605,0.78605,0.7859,0.786,28800000.0
2006-05-05 04:25:00,0.786,0.78606,0.78581,0.78594,59600000.0
2006-05-05 04:30:00,0.78606,0.78614,0.78564,0.78567,40000000.0
2006-05-05 04:35:00,0.78569,0.7859,0.78569,0.78584,14400000.0
2006-05-05 04:40:00,0.78596,0.78613,0.78594,0.78603,28600000.0
2006-05-05 04:45:00,0.78601,0.78601,0.78592,0.78592,14400000.0
2006-05-05 04:50:00,0.78594,0.78657,0.78594,0.78638,64400000.0
2006-05-05 04:55:00,0.78641,0.78654,0.78555,0.7865,55400000.0
2006-05-05 05:00:00,0.78656,0.78701,0.78656,0.78659,65600000.0
2006-05-05 05:05:00,0.78666,0.78688,0.78661,0.78688,56800000.0
2006-05-05 05:10:00,0.78681,0.78681,0.78669,0.78679,30400000.0
2006-05-05 05:15:00,0.78656,0.78656,0.78614,0.78625,56000000.0
2006-05-05 05:20:00,0.78653,0.78657,0.78618,0.78629,44800000.0
2006-05-05 05:25:00,0.78635,0.7864,0.78632,0.78637,14400000.0
2006-05-05 05:30:00,0.78633,0.78661,0.78633,0.78651,52600000.0
2006-05-05 05:35:00,0.78638,0.78646,0.78621,0.78623,41000000.0
2006-05-05 05:40:00,0.78633,0.78652,0.78624,0.78648,43200000.0
2006-05-05 05:45:00,0.78635,0.78644,0.78622,0.78638,35200000.0
2006-05-05 05:50:00,0.78645,0.78656,0.78631,0.78631,34600000.0
2006-05-05 05:55:00,0.78632,0.78658,0.78619,0.78657,48000000.0
2006-05-05 06:00:00,0.78669,0.78677,0.78644,0.78645,51200000.0
2006-05-05 06:05:00,0.78644,0.78644,0.78616,0.78634,56400000.0
2006-05-05 06:10:00,0.78631,0.78639,0.78624,0.78638,33600000.0
2006-05-05 06:15:00,0.78633,0.78633,0.78624,0.78628,14400000.0
2006-05-05 06:20:00,0.78631,0.78646,0.7863,0.78646,43200000.0
2006-05-05 06:25:00,0.78658,0.78667,0.78643,0.78643,22400000.0
2006-05-05 06:30:00,0.78656,0.78656,0.78637,0.78643,18000000.0
2006-05-05 06:35:00,0.78642,0.78648,0.78608,0.78627,58600000.0
2006-05-05 06:40:00,0.78637,0.78637,0.78603,0.78632,59600000.0
2006-05-05 06:45:00,0.78639,0.78647,0.78618,0.7863,46400000.0
2006-05-05 06:50:00,0.78627,0.78643,0.78619,0.78624,57600000.0
2006-05-05 06:55:00,0.78625,0.78644,0.78622,0.78644,60600000.0
2006-05-05 07:00:00,0.78649,0.78656,0.7859,0.78649,45800000.0
2006-05-05 07:05:00,0.78638,0.78669,0.78638,0.78658,54400000.0
2006-05-05 07:10:00,0.78658,0.78661,0.78656,0.78657,14400000.0
2006-05-05 07:15:00,0.78644,0.78653,0.78632,0.78649,54400000.0
2006-05-05 07:20:00,0.78639,0.78654,0.78557,0.78643,54400000.0
2006-05-05 07:25:00,0.78648,0.78648,0.786,0.78623,39400000.0
2006-05-05 07:30:00,0.78621,0.78626,0.78607,0.78624,33600000.0
2006-05-05 07:35:00,0.78629,0.78664,0.78618,0.78664,73000000.0
2006-05-05 07:40:00,0.78668,0.78668,0.78635,0.78644,73600000.0
2006-05-05 07:45:00,0.78645,0.78661,0.78636,0.78637,89600000.0
2006-05-05 07:50:00,0.78637,0.78662,0.78625,0.78657,57000000.0
2006-05-05 07:55:00,0.78656,0.78676,0.78626,0.78657,70800000.0
2006-05-05 08:00:00,0.7866,0.78669,0.78646,0.78659,59200000.0
2006-05-05 08:05:00,0.78661,0.78705,0.78661,0.78705,62400000.0
2006-05-05 08:10:00,0.78711,0.7875,0.78701,0.78749,94400000.0
2006-05-05 08:15:00,0.78743,0.78762,0.7869,0.78756,83600000.0
2006-05-05 08:20:00,0.78765,0.78765,0.78694,0.78755,93600000.0
2006-05-05 08:25:00,0.78755,0.78755,0.78702,0.78743,88200000.0
2006-05-05 08:30:00,0.78743,0.78808,0.78741,0.78808,94200000.0
2006-05-05 08:35:00,0.78829,0.78829,0.78792,0.78816,113200000.0
2006-05-05 08:40:00,0.78816,0.7882,0.78799,0.78799,68200000.0
2006-05-05 08:45:00,0.7882,0.78833,0.78762,0.78762,105600000.0
2006-05-05 08:50:00,0.78765,0.78858,0.7876,0.78858,157800000.0
2006-05-05 08:55:00,0.78858,0.78907,0.78821,0.78907,134800000.0
2006-05-05 09:00:00,0.78913,0.78921,0.78836,0.78853,145000000.0
2006-05-05 09:05:00,0.78848,0.78872,0.78834,0.78834,80200000.0
2006-05-05 09:10:00,0.78851,0.78861,0.78763,0.78855,75600000.0
2006-05-05 09:15:00,0.78854,0.78872,0.78835,0.78872,176400000.0
2006-05-05 09:20:00,0.78871,0.78906,0.78864,0.78906,173200000.0
2006-05-05 09:25:00,0.78893,0.78907,0.78843,0.78846,207200000.0
2006-05-05 09:30:00,0.78843,0.78902,0.78829,0.78896,145400000.0
2006-05-05 09:35:00,0.78907,0.7891,0.78845,0.78853,232800000.0
2006-05-05 09:40:00,0.78845,0.78865,0.78843,0.78851,130400000.0
2006-05-05 09:45:00,0.78842,0.78842,0.78724,0.78724,86800000.0
2006-05-05 09:50:00,0.78726,0.78726,0.78654,0.78669,280800000.0
2006-05-05 09:55:00,0.7867,0.78676,0.78563,0.78663,237000000.0
2006-05-05 10:00:00,0.78665,0.78714,0.78664,0.78714,268000000.0
2006-05-05 10:05:00,0.78726,0.78786,0.78726,0.78786,260000000.0
2006-05-05 10:10:00,0.78798,0.78824,0.78726,0.78823,211000000.0
2006-05-05 10:15:00,0.78831,0.78834,0.7876,0.78772,226600000.0
2006-05-05 10:20:00,0.78786,0.78815,0.78756,0.78794,201600000.0
2006-05-05 10:25:00,0.78786,0.78835,0.78776,0.78835,370800000.0
2006-05-05 10:30:00,0.78856,0.78879,0.78831,0.78859,200200000.0
2006-05-05 10:35:00,0.78864,0.78886,0.78838,0.78879,102800000.0
2006-05-05 10:40:00,0.78885,0.78889,0.78827,0.78845,104800000.0
2006-05-05 10:45:00,0.78839,0.78867,0.78832,0.78857,145000000.0
2006-05-05 10:50:00,0.78855,0.78855,0.78839,0.78852,85200000.0
2006-05-05 10:55:00,0.78856,0.78919,0.78823,0.78823,196200000.0
2006-05-05 11:00:00,0.78776,0.78814,0.78742,0.78771,195800000.0
2006-05-05 11:05:00,0.7878,0.78798,0.78753,0.78769,138600000.0
2006-05-05 11:10:00,0.78777,0.78796,0.78764,0.78767,182200000.0
2006-05-05 11:15:00,0.78763,0.78769,0.78722,0.78722,24400000.0
2006-05-05 11:20:00,0.7874,0.78754,0.78686,0.78706,224400000.0
2006-05-05 11:25:00,0.78696,0.78757,0.78692,0.78752,171600000.0
2006-05-05 11:30:00,0.78753,0.78777,0.78753,0.78775,171600000.0
2006-05-05 11:35:00,0.78776,0.78776,0.78753,0.78761,207600000.0
2006-05-05 11:40:00,0.78761,0.78768,0.78681,0.78706,169600000.0
2006-05-05 11:45:00,0.78705,0.78713,0.78675,0.78681,171600000.0
2006-05-05 11:50:00,0.78676,0.78785,0.78668,0.78785,134200000.0
2006-05-05 11:55:00,0.78807,0.78826,0.78792,0.78826,239000000.0
2006-05-05 12:00:00,0.7882,0.7882,0.78749,0.78756,143400000.0
2006-05-05 12:05:00,0.78759,0.7877,0.78716,0.78716,93200000.0
2006-05-05 12:10:00,0.78719,0.78761,0.78719,0.78749,124800000.0
2006-05-05 12:15:00,0.78765,0.78784,0.78742,0.78749,206800000.0
2006-05-05 12:20:00,0.78766,0.78775,0.78747,0.78753,199600000.0
2006-05-05 12:25:00,0.7875,0.78777,0.7875,0.78777,99200000.0
2006-05-05 12:30:00,0.78779,0.78779,0.7868,0.78742,193800000.0
2006-05-05 12:35:00,0.78749,0.78788,0.78749,0.78784,165200000.0
2006-05-05 12:40:00,0.78786,0.78822,0.78786,0.788,101600000.0
2006-05-05 12:45:00,0.78803,0.78816,0.78796,0.78798,162600000.0
2006-05-05 12:50:00,0.78816,0.78834,0.7875,0.78829,82400000.0
2006-05-05 12:55:00,0.78837,0.78837,0.78776,0.78786,119400000.0
2006-05-05 13:00:00,0.78784,0.78805,0.78777,0.78805,102800000.0
2006-05-05 13:05:00,0.78807,0.7881,0.78778,0.788,99000000.0
2006-05-05 13:10:00,0.78798,0.7881,0.78798,0.7881,8000000.0
2006-05-05 13:15:00,0.78814,0.78847,0.7881,0.78834,186000000.0
2006-05-05 13:20:00,0.78837,0.78837,0.78781,0.78781,157800000.0
2006-05-05 13:25:00,0.78783,0.78785,0.78758,0.7876,177200000.0
2006-05-05 13:30:00,0.78763,0.78772,0.78714,0.78726,94800000.0
2006-05-05 13:35:00,0.78735,0.78736,0.78687,0.78728,137000000.0
2006-05-05 13:40:00,0.78721,0.7877,0.78717,0.78756,145800000.0
2006-05-05 13:45:00,0.78759,0.78765,0.78731,0.78731,112400000.0
2006-05-05 13:50:00,0.78704,0.78731,0.78663,0.78703,102600000.0
2006-05-05 13:55:00,0.78704,0.78743,0.78694,0.78741,162800000.0
2006-05-05 14:00:00,0.78745,0.78769,0.7873,0.78743,120800000.0
2006-05-05 14:05:00,0.78739,0.78739,0.78702,0.78712,121400000.0
2006-05-05 14:10:00,0.78721,0.78767,0.78721,0.78767,121000000.0
2006-05-05 14:15:00,0.78762,0.78774,0.78746,0.7877,109800000.0
2006-05-05 14:20:00,0.78783,0.78805,0.78759,0.78784,124800000.0
2006-05-05 14:25:00,0.78788,0.78796,0.78715,0.78715,100800000.0
2006-05-05 14:30:00,0.78602,0.78602,0.78299,0.78568,65600000.0
2006-05-05 14:35:00,0.78567,0.78714,0.78567,0.78692,74000000.0
2006-05-05 14:40:00,0.78675,0.78689,0.78588,0.78591,62400000.0
2006-05-05 14:45:00,0.78569,0.78621,0.78561,0.7862,57600000.0
2006-05-05 14:50:00,0.78595,0.78599,0.78529,0.78585,67000000.0
2006-05-05 14:55:00,0.78607,0.78696,0.78595,0.78696,60000000.0
2006-05-05 15:00:00,0.78688,0.78706,0.78558,0.78664,67200000.0
2006-05-05 15:05:00,0.78654,0.78654,0.78542,0.78569,70400000.0
2006-05-05 15:10:00,0.78545,0.7858,0.7849,0.7858,51200000.0
2006-05-05 15:15:00,0.78589,0.78589,0.78555,0.78586,64000000.0
2006-05-05 15:20:00,0.78598,0.78661,0.78575,0.78659,65600000.0
2006-05-05 15:25:00,0.78658,0.78688,0.78623,0.78639,67200000.0
2006-05-05 15:30:00,0.78655,0.78702,0.78636,0.78693,57600000.0
2006-05-05 15:35:00,0.78699,0.78709,0.7866,0.78671,67200000.0
2006-05-05 15:40:00,0.78682,0.78717,0.78681,0.78712,66000000.0
2006-05-05 15:45:00,0.78737,0.78737,0.78653,0.78663,72000000.0
2006-05-05 15:50:00,0.78652,0.78674,0.78563,0.78563,70400000.0
2006-05-05 15:55:00,0.78544,0.78597,0.78541,0.78581,70400000.0
2006-05-05 16:00:00,0.78594,0.78605,0.78421,0.78522,68000000.0
2006-05-05 16:05:00,0.78556,0.78585,0.78505,0.78518,72400000.0
2006-05-05 16:10:00,0.78523,0.78586,0.78522,0.78538,68800000.0
2006-05-05 16:15:00,0.7855,0.78625,0.78516,0.78556,61800000.0
2006-05-05 16:20:00,0.78549,0.78569,0.78522,0.78523,69600000.0
2006-05-05 16:25:00,0.78521,0.78566,0.78499,0.78518,57400000.0
2006-05-05 16:30:00,0.7852,0.78563,0.78519,0.78561,62400000.0
2006-05-05 16:35:00,0.78572,0.78575,0.78482,0.78512,72400000.0
2006-05-05 16:40:00,0.78521,0.78617,0.78489,0.78583,70400000.0
2006-05-05 16:45:00,0.78583,0.78588,0.78534,0.7855,76800000.0
2006-05-05 16:50:00,0.78551,0.78563,0.78495,0.78513,57600000.0
2006-05-05 16:55:00,0.78513,0.78569,0.785,0.78535,65400000.0
2006-05-05 17:00:00,0.78496,0.78545,0.78496,0.78503,65600000.0
2006-05-05 17:05:00,0.78488,0.78538,0.78482,0.78514,49600000.0
2006-05-05 17:10:00,0.78503,0.78543,0.78503,0.78543,65600000.0
2006-05-05 17:15:00,0.78537,0.78557,0.78504,0.78555,67200000.0
2006-05-05 17:20:00,0.78582,0.78602,0.78571,0.78579,68800000.0
2006-05-05 17:25:00,0.78562,0.78565,0.78516,0.78537,59600000.0
2006-05-05 17:30:00,0.78535,0.78546,0.78506,0.78515,68800000.0
2006-05-05 17:35:00,0.78517,0.78561,0.78517,0.78548,64000000.0
2006-05-05 17:40:00,0.7855,0.78556,0.78533,0.7855,36800000.0
2006-05-05 17:45:00,0.78557,0.78567,0.78526,0.78541,70400000.0
2006-05-05 17:50:00,0.7853,0.78533,0.78508,0.78516,49600000.0
2006-05-05 17:55:00,0.78525,0.78583,0.78504,0.78535,43200000.0
2006-05-05 18:00:00,0.78543,0.7855,0.78504,0.78541,48400000.0
2006-05-05 18:05:00,0.7853,0.78537,0.78507,0.78526,52800000.0
2006-05-05 18:10:00,0.7853,0.78587,0.7853,0.78576,59200000.0
2006-05-05 18:15:00,0.78579,0.78587,0.78535,0.78545,64000000.0
2006-05-05 18:20:00,0.78537,0.78537,0.7848,0.78529,65600000.0
2006-05-05 18:25:00,0.78538,0.78539,0.78412,0.78489,67200000.0
2006-05-05 18:30:00,0.78479,0.78483,0.78449,0.7845,57600000.0
2006-05-05 18:35:00,0.7844,0.78453,0.78431,0.78444,51600000.0
2006-05-05 18:40:00,0.7842,0.78448,0.78416,0.78439,59200000.0
2006-05-05 18:45:00,0.78434,0.78458,0.78431,0.78438,53200000.0
2006-05-05 18:50:00,0.78429,0.78463,0.78333,0.78452,76000000.0
2006-05-05 18:55:00,0.7846,0.78464,0.78436,0.78458,36800000.0
2006-05-05 19:00:00,0.78487,0.78496,0.784,0.78424,65600000.0
2006-05-05 19:05:00,0.78406,0.78454,0.78406,0.7843,53800000.0
2006-05-05 19:10:00,0.78418,0.7846,0.78411,0.78427,60200000.0
2006-05-05 19:15:00,0.78431,0.78497,0.78325,0.78497,58000000.0
2006-05-05 19:20:00,0.78503,0.78542,0.78499,0.78529,57000000.0
2006-05-05 19:25:00,0.78537,0.78537,0.78427,0.78457,44800000.0
2006-05-05 19:30:00,0.78471,0.78502,0.78452,0.78495,62400000.0
2006-05-05 19:35:00,0.78501,0.78527,0.78494,0.78527,40000000.0
2006-05-05 19:40:00,0.78524,0.78526,0.78487,0.78494,60200000.0
2006-05-05 19:45:00,0.78499,0.78553,0.7849,0.78553,70400000.0
2006-05-05 19:50:00,0.78555,0.78555,0.78532,0.78535,23400000.0
2006-05-05 19:55:00,0.78539,0.78543,0.78505,0.78525,29800000.0
2006-05-05 20:00:00,0.7852,0.78537,0.78503,0.78533,41000000.0
2006-05-05 20:05:00,0.78496,0.78533,0.78485,0.78504,56000000.0
2006-05-05 20:10:00,0.78502,0.78509,0.78488,0.78497,48000000.0
2006-05-05 20:15:00,0.78503,0.78504,0.78458,0.78465,70200000.0
2006-05-05 20:20:00,0.7846,0.78507,0.7846,0.78502,65600000.0
2006-05-05 20:25:00,0.78498,0.78499,0.78474,0.78493,49600000.0
2006-05-05 20:30:00,0.78509,0.78532,0.78501,0.78501,34000000.0
2006-05-05 20:35:00,0.78521,0.78539,0.78521,0.78527,20800000.0
2006-05-05 20:40:00,0.78535,0.78535,0.78517,0.78517,51200000.0
2006-05-05 20:45:00,0.785,0.78513,0.78487,0.78503,43200000.0
2006-05-05 20:50:00,0.78522,0.78572,0.78514,0.78572,60200000.0
2006-05-05 20:55:00,0.78568,0.78604,0.78549,0.78549,52800000.0
2006-05-05 21:00:00,0.78553,0.78583,0.78553,0.78562,44800000.0
2006-05-05 21:10:00,0.78561,0.78564,0.78548,0.78563,23400000.0
2006-05-05 21:15:00,0.7856,0.78564,0.78546,0.78546,17600000.0
2006-05-05 21:20:00,0.78548,0.78558,0.78536,0.78552,60800000.0
2006-05-05 21:25:00,0.78555,0.78557,0.78555,0.78555,4800000.0
2006-05-05 21:30:00,0.78546,0.78557,0.78544,0.78544,17000000.0
2006-05-05 21:35:00,0.78548,0.78555,0.7853,0.78543,41600000.0
2006-05-05 21:40:00,0.78544,0.78554,0.7854,0.78545,22400000.0
2006-05-05 21:45:00,0.78555,0.78564,0.78549,0.78561,46400000.0
2006-05-05 21:55:00,0.78568,0.78577,0.78563,0.78577,24000000.0
2006-05-05 22:00:00,0.78587,0.78614,0.78581,0.78606,50600000.0
2006-05-05 22:05:00,0.78606,0.78607,0.78584,0.78596,40000000.0
2006-05-05 22:10:00,0.786,0.78609,0.786,0.78602,20800000.0
2006-05-05 22:15:00,0.78597,0.78597,0.78575,0.78585,25600000.0
2006-05-05 22:20:00,0.78588,0.78603,0.78588,0.78594,24000000.0
2006-05-05 22:25:00,0.78588,0.7859,0.78575,0.78584,48000000.0
2006-05-05 22:30:00,0.7858,0.7859,0.7858,0.78586,11200000.0
2006-05-05 22:35:00,0.78592,0.786,0.7859,0.7859,9600000.0
2006-05-05 22:40:00,0.78597,0.78635,0.78594,0.7863,34000000.0
2006-05-05 22:45:00,0.78625,0.78629,0.78589,0.78612,49600000.0
2006-05-05 22:50:00,0.78608,0.7863,0.78603,0.78617,42000000.0
2006-05-05 22:55:00,0.78614,0.78622,0.78607,0.7861,32400000.0
2006-05-07 23:35:00,0.78589,0.78589,0.78446,0.78466,59600000.0
2006-05-07 23:45:00,0.78467,0.78467,0.78463,0.78463,9600000.0
2006-05-07 23:50:00,0.78454,0.78454,0.78449,0.78449,12800000.0
2006-05-07 23:55:00,0.78455,0.78533,0.78441,0.78533,44800000.0
2006-05-08 00:00:00,0.78531,0.78594,0.78518,0.78587,60200000.0
2006-05-08 00:05:00,0.786,0.78609,0.78574,0.78581,45800000.0
2006-05-08 00:10:00,0.78558,0.78585,0.78556,0.78579,43200000.0
2006-05-08 00:15:00,0.78577,0.7858,0.78525,0.7858,68000000.0
2006-05-08 00:20:00,0.78587,0.78609,0.7856,0.78589,57000000.0
2006-05-08 00:25:00,0.78583,0.78648,0.78573,0.78648,30400000.0
2006-05-08 00:30:00,0.78657,0.78673,0.78645,0.78672,48400000.0
2006-05-08 00:35:00,0.78643,0.78682,0.78615,0.78682,30400000.0
2006-05-08 00:40:00,0.7868,0.7869,0.78576,0.78657,44800000.0
2006-05-08 00:45:00,0.78652,0.78653,0.78614,0.78642,62400000.0
2006-05-08 00:55:00,0.78638,0.78697,0.78638,0.78692,40000000.0
2006-05-08 01:00:00,0.78696,0.78716,0.78676,0.78695,64800000.0
2006-05-08 01:05:00,0.78698,0.78704,0.78678,0.78688,25600000.0
2006-05-08 01:10:00,0.78688,0.78698,0.78677,0.78684,52800000.0
2006-05-08 01:15:00,0.78684,0.78689,0.78649,0.78655,53200000.0
2006-05-08 01:20:00,0.78655,0.78664,0.78618,0.78619,65600000.0
2006-05-08 01:25:00,0.78614,0.78631,0.78586,0.78593,44800000.0
2006-05-08 01:30:00,0.78586,0.78594,0.78572,0.78577,27000000.0
2006-05-08 01:35:00,0.78573,0.78665,0.78551,0.78611,54400000.0
2006-05-08 01:40:00,0.78605,0.78614,0.78596,0.78608,44800000.0
2006-05-08 01:45:00,0.78612,0.78612,0.78578,0.78578,41600000.0
2006-05-08 01:50:00,0.7858,0.78584,0.78557,0.78578,46800000.0
2006-05-08 01:55:00,0.78576,0.78586,0.78556,0.78572,66000000.0
2006-05-08 02:00:00,0.78568,0.78578,0.78541,0.78578,53200000.0
2006-05-08 02:05:00,0.78576,0.78609,0.78551,0.78602,55400000.0
2006-05-08 02:10:00,0.78608,0.78617,0.78588,0.78588,30400000.0
2006-05-08 02:15:00,0.78606,0.78614,0.78571,0.78597,64400000.0
2006-05-08 02:20:00,0.786,0.78614,0.78582,0.78602,54400000.0
2006-05-08 02:25:00,0.78598,0.78604,0.78566,0.78593,56000000.0
2006-05-08 02:30:00,0.786,0.78604,0.78559,0.78577,52800000.0
2006-05-08 02:35:00,0.78583,0.786,0.78574,0.78574,43600000.0
2006-05-08 02:40:00,0.78545,0.78565,0.78536,0.78557,54400000.0
2006-05-08 02:45:00,0.78564,0.78564,0.7852,0.78534,49600000.0
2006-05-08 02:50:00,0.78545,0.78586,0.78545,0.78581,59200000.0
2006-05-08 02:55:00,0.7858,0.78582,0.78512,0.78512,70800000.0
2006-05-08 03:00:00,0.78512,0.78589,0.78509,0.78579,57600000.0
2006-05-08 03:05:00,0.78575,0.78575,0.78491,0.78526,60800000.0
2006-05-08 03:10:00,0.78538,0.78595,0.78538,0.7857,37200000.0
2006-05-08 03:15:00,0.78528,0.78537,0.78464,0.78464,53600000.0
2006-05-08 03:20:00,0.7846,0.78479,0.78452,0.78467,55800000.0
2006-05-08 03:25:00,0.7846,0.78477,0.78452,0.78455,61600000.0
2006-05-08 03:30:00,0.78469,0.7851,0.78448,0.7851,60800000.0
2006-05-08 03:35:00,0.78503,0.78539,0.78495,0.78508,59200000.0
2006-05-08 03:40:00,0.78496,0.78515,0.78482,0.78482,57600000.0
2006-05-08 03:45:00,0.78484,0.78488,0.78466,0.78483,36800000.0
2006-05-08 03:50:00,0.7848,0.78484,0.78386,0.78451,64400000.0
2006-05-08 03:55:00,0.78449,0.78522,0.78444,0.785,56400000.0
2006-05-08 04:00:00,0.78505,0.78535,0.78499,0.78535,29800000.0
2006-05-08 04:05:00,0.78533,0.78589,0.78519,0.78589,43200000.0
2006-05-08 04:10:00,0.78591,0.78591,0.78568,0.78577,48000000.0
2006-05-08 04:15:00,0.7857,0.78587,0.78562,0.78576,62400000.0
2006-05-08 04:20:00,0.78579,0.78613,0.78573,0.78608,62400000.0
2006-05-08 04:25:00,0.78601,0.78622,0.78595,0.78595,70800000.0
2006-05-08 04:30:00,0.78603,0.78623,0.7858,0.78594,52200000.0
2006-05-08 04:35:00,0.78583,0.7859,0.78544,0.78555,57600000.0
2006-05-08 04:40:00,0.78552,0.7858,0.78543,0.78565,40400000.0
2006-05-08 04:45:00,0.78554,0.78587,0.78547,0.78559,56000000.0
2006-05-08 04:50:00,0.78552,0.78582,0.78552,0.78572,50600000.0
2006-05-08 04:55:00,0.7857,0.78593,0.78484,0.78591,56000000.0
2006-05-08 05:00:00,0.78589,0.78603,0.78583,0.78603,24000000.0
2006-05-08 05:05:00,0.78623,0.78636,0.78623,0.78632,35600000.0
2006-05-08 05:10:00,0.78629,0.78631,0.78616,0.78622,28800000.0
2006-05-08 05:15:00,0.78618,0.78672,0.78612,0.78672,56400000.0
2006-05-08 05:20:00,0.78688,0.78688,0.78636,0.78646,40400000.0
2006-05-08 05:25:00,0.7865,0.7865,0.78582,0.78587,89400000.0
2006-05-08 05:30:00,0.78585,0.78591,0.78574,0.78579,32000000.0
2006-05-08 05:35:00,0.78565,0.78574,0.78548,0.78549,43000000.0
2006-05-08 05:40:00,0.78553,0.78553,0.78526,0.78536,43200000.0
2006-05-08 05:45:00,0.7853,0.78531,0.78516,0.78531,22800000.0
2006-05-08 05:50:00,0.7853,0.78531,0.78518,0.78524,30400000.0
2006-05-08 05:55:00,0.78521,0.78539,0.78512,0.78524,42000000.0
2006-05-08 06:00:00,0.78522,0.78528,0.78512,0.78528,19200000.0
2006-05-08 06:05:00,0.78522,0.78526,0.78508,0.78526,56000000.0
2006-05-08 06:10:00,0.78515,0.7852,0.78495,0.78507,43600000.0
2006-05-08 06:15:00,0.78499,0.78545,0.78499,0.78535,60800000.0
2006-05-08 06:20:00,0.78536,0.78547,0.78534,0.78544,20800000.0
2006-05-08 06:25:00,0.78549,0.78555,0.78521,0.78543,42000000.0
2006-05-08 06:30:00,0.78561,0.78563,0.78534,0.78542,40000000.0
2006-05-08 06:35:00,0.78546,0.78557,0.78535,0.78542,35200000.0
2006-05-08 06:40:00,0.78551,0.78596,0.78551,0.78594,56400000.0
2006-05-08 06:45:00,0.78591,0.78621,0.78591,0.78602,41600000.0
2006-05-08 06:50:00,0.78597,0.78629,0.78596,0.78629,58400000.0
2006-05-08 06:55:00,0.78629,0.78655,0.78617,0.78644,60800000.0
2006-05-08 07:00:00,0.78633,0.78633,0.7859,0.78598,17600000.0
2006-05-08 07:05:00,0.78586,0.78635,0.78585,0.78635,54400000.0
2006-05-08 07:10:00,0.7864,0.78649,0.78623,0.78623,64000000.0
2006-05-08 07:15:00,0.78598,0.78614,0.78595,0.78601,48000000.0
2006-05-08 07:20:00,0.78602,0.78611,0.78577,0.78606,30200000.0
2006-05-08 07:25:00,0.78598,0.78599,0.78568,0.78583,24000000.0
2006-05-08 07:30:00,0.78587,0.786,0.78584,0.78588,31400000.0
2006-05-08 07:35:00,0.78594,0.78602,0.78572,0.7858,74600000.0
2006-05-08 07:40:00,0.78583,0.78588,0.78571,0.78571,52200000.0
2006-05-08 07:45:00,0.7857,0.7859,0.78565,0.78582,67600000.0
2006-05-08 07:50:00,0.78588,0.78601,0.78564,0.78594,58000000.0
2006-05-08 07:55:00,0.78595,0.78629,0.78589,0.78617,41600000.0
2006-05-08 08:00:00,0.78621,0.78632,0.78601,0.78608,48000000.0
2006-05-08 08:05:00,0.78615,0.78633,0.78614,0.78622,75200000.0
2006-05-08 08:10:00,0.78629,0.78637,0.78607,0.78637,76200000.0
2006-05-08 08:15:00,0.78628,0.78645,0.78614,0.78637,64800000.0
2006-05-08 08:20:00,0.78646,0.78681,0.78634,0.7867,93800000.0
2006-05-08 08:25:00,0.78666,0.78676,0.7864,0.78671,77600000.0
2006-05-08 08:30:00,0.78677,0.78732,0.78672,0.78726,94400000.0
2006-05-08 08:35:00,0.78717,0.7872,0.78687,0.7872,112400000.0
2006-05-08 08:40:00,0.78714,0.78714,0.78686,0.787,70400000.0
2006-05-08 08:45:00,0.78679,0.78708,0.78658,0.78665,53800000.0
2006-05-08 08:50:00,0.78664,0.7867,0.78644,0.78649,158200000.0
2006-05-08 08:55:00,0.78639,0.78639,0.78578,0.78609,134400000.0
2006-05-08 09:00:00,0.78613,0.78636,0.78613,0.78621,145400000.0
2006-05-08 09:05:00,0.78613,0.78674,0.78609,0.78674,97400000.0
2006-05-08 09:10:00,0.78655,0.78685,0.78549,0.78644,87200000.0
2006-05-08 09:15:00,0.78652,0.78668,0.78633,0.78646,178000000.0
2006-05-08 09:20:00,0.78643,0.78656,0.78568,0.78568,133800000.0
2006-05-08 09:25:00,0.7856,0.78576,0.78523,0.78576,153000000.0
2006-05-08 09:30:00,0.78578,0.78621,0.78571,0.78589,146400000.0
2006-05-08 09:35:00,0.78603,0.78664,0.786,0.78644,232200000.0
2006-05-08 09:40:00,0.78635,0.78643,0.78569,0.78602,157800000.0
2006-05-08 09:45:00,0.78606,0.78606,0.78545,0.78558,131600000.0
2006-05-08 09:50:00,0.78569,0.78599,0.78556,0.78589,279600000.0
2006-05-08 09:55:00,0.78584,0.78604,0.78468,0.78566,237200000.0
2006-05-08 10:00:00,0.78555,0.78564,0.78491,0.78501,267000000.0
2006-05-08 10:05:00,0.78506,0.78506,0.78432,0.78432,261600000.0
2006-05-08 10:10:00,0.78449,0.78453,0.78332,0.78356,108800000.0
2006-05-08 10:15:00,0.7836,0.78373,0.78335,0.7835,227600000.0
2006-05-08 10:20:00,0.78357,0.78381,0.78335,0.78376,201400000.0
2006-05-08 10:25:00,0.78381,0.78389,0.78202,0.78202,371000000.0
2006-05-08 10:30:00,0.78183,0.78183,0.78118,0.7815,199800000.0
2006-05-08 10:35:00,0.78158,0.78207,0.78152,0.78207,102400000.0
2006-05-08 10:40:00,0.78208,0.78208,0.78138,0.78138,103800000.0
2006-05-08 10:45:00,0.78111,0.78111,0.78064,0.78085,146000000.0
2006-05-08 10:50:00,0.78063,0.78086,0.78035,0.78035,151600000.0
2006-05-08 10:55:00,0.7802,0.78021,0.77754,0.77888,197600000.0
2006-05-08 11:00:00,0.77889,0.7796,0.77886,0.77905,196200000.0
2006-05-08 11:05:00,0.77884,0.77911,0.7785,0.77867,160000000.0
2006-05-08 11:10:00,0.7787,0.77888,0.77867,0.77885,237600000.0
2006-05-08 11:15:00,0.77899,0.77928,0.77884,0.77912,49600000.0
2006-05-08 11:20:00,0.77928,0.77962,0.77909,0.77944,224200000.0
2006-05-08 11:25:00,0.77943,0.77953,0.7791,0.77913,171000000.0
2006-05-08 11:30:00,0.77913,0.77925,0.779,0.77912,172000000.0
2006-05-08 11:35:00,0.77918,0.77942,0.77914,0.77942,175200000.0
2006-05-08 11:40:00,0.77943,0.77991,0.77935,0.77963,169000000.0
2006-05-08 11:45:00,0.77967,0.77969,0.77924,0.77958,171600000.0
2006-05-08 11:50:00,0.77955,0.77966,0.77946,0.77958,169000000.0
2006-05-08 11:55:00,0.77945,0.77965,0.77919,0.77928,239200000.0
2006-05-08 12:00:00,0.77932,0.7794,0.77905,0.77928,125200000.0
2006-05-08 12:05:00,0.77933,0.77975,0.77927,0.77954,92800000.0
2006-05-08 12:10:00,0.77927,0.77927,0.77867,0.77873,125200000.0
2006-05-08 12:15:00,0.77888,0.77895,0.77853,0.77853,169400000.0
2006-05-08 12:20:00,0.77848,0.77852,0.77803,0.77806,199000000.0
2006-05-08 12:25:00,0.77809,0.77809,0.77677,0.77677,251400000.0
2006-05-08 12:30:00,0.77759,0.7779,0.77668,0.7779,193600000.0
2006-05-08 12:35:00,0.77788,0.7781,0.77763,0.77781,164600000.0
2006-05-08 12:40:00,0.77788,0.77794,0.7773,0.77768,100200000.0
2006-05-08 12:45:00,0.77788,0.77816,0.77788,0.77798,206800000.0
2006-05-08 12:50:00,0.7782,0.77851,0.7776,0.77806,94800000.0
2006-05-08 12:55:00,0.77813,0.77818,0.77785,0.77792,111800000.0
2006-05-08 13:00:00,0.77788,0.77788,0.77669,0.77717,101800000.0
2006-05-08 13:05:00,0.77715,0.77731,0.7771,0.77718,74000000.0
2006-05-08 13:10:00,0.77716,0.77741,0.77713,0.77741,116000000.0
2006-05-08 13:15:00,0.77747,0.77788,0.77722,0.77788,246000000.0
2006-05-08 13:20:00,0.77795,0.77819,0.77754,0.778,158000000.0
2006-05-08 13:25:00,0.77811,0.77845,0.77795,0.77811,190400000.0
2006-05-08 13:30:00,0.77829,0.77866,0.77797,0.77865,107000000.0
2006-05-08 13:35:00,0.77863,0.77863,0.77703,0.77703,138400000.0
2006-05-08 13:40:00,0.77708,0.77839,0.77708,0.7783,157000000.0
2006-05-08 13:45:00,0.77853,0.77878,0.77786,0.77792,112800000.0
2006-05-08 13:50:00,0.77788,0.77788,0.77762,0.77777,102800000.0
2006-05-08 13:55:00,0.77759,0.77803,0.77755,0.77803,163800000.0
2006-05-08 14:00:00,0.77808,0.77829,0.7778,0.77824,120200000.0
2006-05-08 14:05:00,0.77838,0.77838,0.77643,0.77643,122000000.0
2006-05-08 14:10:00,0.77628,0.7764,0.77583,0.77594,120400000.0
2006-05-08 14:15:00,0.77597,0.77597,0.77525,0.77546,110400000.0
2006-05-08 14:20:00,0.77548,0.77603,0.77535,0.776,124600000.0
2006-05-08 14:25:00,0.77607,0.77609,0.77558,0.77601,81600000.0
2006-05-08 14:30:00,0.77593,0.77595,0.77546,0.7757,65600000.0
2006-05-08 14:35:00,0.77573,0.77591,0.77495,0.77495,73600000.0
2006-05-08 14:40:00,0.77486,0.77558,0.77486,0.77551,62200000.0
2006-05-08 14:45:00,0.77532,0.77548,0.77461,0.77512,57600000.0
2006-05-08 14:50:00,0.77541,0.77543,0.77457,0.77496,66600000.0
2006-05-08 14:55:00,0.7751,0.7752,0.77484,0.77499,59200000.0
2006-05-08 15:00:00,0.77495,0.77502,0.77384,0.77449,67600000.0
2006-05-08 15:05:00,0.7746,0.77541,0.77427,0.77541,70400000.0
2006-05-08 15:10:00,0.77529,0.77573,0.77499,0.77566,50600000.0
2006-05-08 15:15:00,0.77557,0.77558,0.77541,0.77557,51600000.0
2006-05-08 15:20:00,0.77557,0.77568,0.7753,0.77553,54800000.0
2006-05-08 15:25:00,0.77541,0.77541,0.77504,0.77518,66000000.0
2006-05-08 15:30:00,0.77518,0.776,0.77505,0.77561,58000000.0
2006-05-08 15:35:00,0.77555,0.77566,0.77487,0.77561,67600000.0
2006-05-08 15:40:00,0.77565,0.77565,0.77522,0.77522,67200000.0
2006-05-08 15:45:00,0.77518,0.77528,0.77457,0.77465,72800000.0
2006-05-08 15:50:00,0.77473,0.77495,0.77443,0.77476,69800000.0
2006-05-08 15:55:00,0.77491,0.77567,0.77473,0.77567,69800000.0
2006-05-08 16:00:00,0.77535,0.77567,0.77414,0.77492,56000000.0
2006-05-08 16:05:00,0.77524,0.77538,0.775,0.77532,72400000.0
2006-05-08 16:10:00,0.77521,0.77642,0.77521,0.77642,68200000.0
2006-05-08 16:15:00,0.77642,0.77735,0.77612,0.77673,62400000.0
2006-05-08 16:20:00,0.77669,0.77709,0.77643,0.77653,68800000.0
2006-05-08 16:25:00,0.77652,0.77684,0.77643,0.77684,57000000.0
2006-05-08 16:30:00,0.7768,0.77693,0.77605,0.77605,62800000.0
2006-05-08 16:35:00,0.77616,0.77643,0.77565,0.77605,71400000.0
2006-05-08 16:40:00,0.77596,0.77647,0.77567,0.77645,70800000.0
2006-05-08 16:45:00,0.77641,0.77714,0.77607,0.77714,76800000.0
2006-05-08 16:50:00,0.77708,0.77716,0.77664,0.77677,46400000.0
2006-05-08 16:55:00,0.7767,0.77703,0.7767,0.77696,65600000.0
2006-05-08 17:00:00,0.77674,0.77691,0.77653,0.77691,65000000.0
2006-05-08 17:05:00,0.77692,0.77725,0.77673,0.77683,62800000.0
2006-05-08 17:10:00,0.77677,0.77682,0.77642,0.77643,52800000.0
2006-05-08 17:15:00,0.77652,0.77685,0.77647,0.77648,66600000.0
2006-05-08 17:20:00,0.7764,0.77647,0.77571,0.77632,68200000.0
2006-05-08 17:25:00,0.77636,0.77676,0.77599,0.77663,58600000.0
2006-05-08 17:30:00,0.7767,0.77673,0.77605,0.7763,68800000.0
2006-05-08 17:35:00,0.7762,0.77683,0.77594,0.77667,63400000.0
2006-05-08 17:40:00,0.77643,0.77666,0.77608,0.77615,62400000.0
2006-05-08 17:45:00,0.77617,0.7767,0.77617,0.77669,70400000.0
2006-05-08 17:50:00,0.77673,0.77698,0.77668,0.77674,62400000.0
2006-05-08 17:55:00,0.77683,0.77698,0.77617,0.77624,60200000.0
2006-05-08 18:00:00,0.77624,0.77627,0.77555,0.77627,48000000.0
2006-05-08 18:05:00,0.77628,0.7763,0.7757,0.77601,67200000.0
2006-05-08 18:10:00,0.77598,0.77608,0.77524,0.77577,48000000.0
2006-05-08 18:15:00,0.77584,0.77666,0.77584,0.77659,52800000.0
2006-05-08 18:20:00,0.77655,0.7769,0.77655,0.77656,53200000.0
2006-05-08 18:25:00,0.7766,0.77672,0.77552,0.77663,43200000.0
2006-05-08 18:30:00,0.77662,0.77669,0.77647,0.77649,58000000.0
2006-05-08 18:35:00,0.77658,0.77692,0.77658,0.77692,16000000.0
2006-05-08 18:40:00,0.7769,0.7769,0.77659,0.7767,56000000.0
2006-05-08 18:45:00,0.77641,0.77645,0.77618,0.77619,52800000.0
2006-05-08 18:50:00,0.77628,0.77643,0.77549,0.77633,57600000.0
2006-05-08 18:55:00,0.77631,0.77647,0.77617,0.77647,36200000.0
2006-05-08 19:00:00,0.77656,0.77697,0.7764,0.77692,51600000.0
2006-05-08 19:05:00,0.77688,0.77698,0.77671,0.77694,53800000.0
2006-05-08 19:10:00,0.77667,0.77689,0.77667,0.7768,49600000.0
2006-05-08 19:15:00,0.77695,0.7771,0.77686,0.77708,45200000.0
2006-05-08 19:20:00,0.7769,0.7769,0.77641,0.77641,57600000.0
2006-05-08 19:25:00,0.77662,0.77698,0.77655,0.77667,55400000.0
2006-05-08 19:30:00,0.77662,0.77665,0.77626,0.7766,62800000.0
2006-05-08 19:35:00,0.77652,0.77663,0.77613,0.77663,61200000.0
2006-05-08 19:40:00,0.77662,0.77701,0.77662,0.77699,23400000.0
2006-05-08 19:45:00,0.7769,0.77694,0.77659,0.77682,54800000.0
2006-05-08 19:50:00,0.77669,0.77678,0.77638,0.77653,60800000.0
2006-05-08 19:55:00,0.77659,0.7766,0.77606,0.77633,46200000.0
2006-05-08 20:00:00,0.77641,0.77662,0.77606,0.77628,70200000.0
2006-05-08 20:05:00,0.77608,0.77639,0.77608,0.77625,56000000.0
2006-05-08 20:10:00,0.77636,0.77643,0.7758,0.77593,60800000.0
2006-05-08 20:15:00,0.77597,0.77634,0.77596,0.776,70400000.0
2006-05-08 20:20:00,0.77589,0.77607,0.77577,0.77593,66000000.0
2006-05-08 20:25:00,0.77593,0.77593,0.77559,0.77559,49000000.0
2006-05-08 20:30:00,0.77571,0.776,0.77553,0.77565,62400000.0
2006-05-08 20:35:00,0.77592,0.77598,0.77575,0.77575,57600000.0
2006-05-08 20:40:00,0.77586,0.77622,0.77585,0.7761,59200000.0
2006-05-08 20:45:00,0.77606,0.77622,0.77592,0.776,68800000.0
2006-05-08 20:50:00,0.77597,0.77599,0.77566,0.77576,48000000.0
2006-05-08 20:55:00,0.77572,0.77572,0.7753,0.7753,52800000.0
2006-05-08 21:00:00,0.77534,0.77554,0.77527,0.77554,48000000.0
2006-05-08 21:05:00,0.77558,0.77558,0.77539,0.77539,36600000.0
2006-05-08 21:10:00,0.77544,0.77552,0.77477,0.77546,59200000.0
2006-05-08 21:15:00,0.77552,0.77554,0.77544,0.77544,22400000.0
2006-05-08 21:20:00,0.77542,0.77552,0.7753,0.77552,35200000.0
2006-05-08 21:25:00,0.77557,0.77558,0.77511,0.77547,36800000.0
2006-05-08 21:30:00,0.77543,0.77545,0.77531,0.77536,27200000.0
2006-05-08 21:35:00,0.77535,0.77541,0.77521,0.77533,28800000.0
2006-05-08 21:40:00,0.7754,0.7754,0.77521,0.77524,32000000.0
2006-05-08 21:45:00,0.77528,0.77528,0.77517,0.77524,25600000.0
2006-05-08 21:50:00,0.7753,0.7754,0.77511,0.77517,49600000.0
2006-05-08 21:55:00,0.77523,0.77528,0.77517,0.77524,44800000.0
2006-05-08 22:00:00,0.7752,0.7752,0.77501,0.77501,27200000.0
2006-05-08 22:05:00,0.77512,0.7752,0.77505,0.77516,49000000.0
2006-05-08 22:10:00,0.77513,0.77513,0.7748,0.77485,48400000.0
2006-05-08 22:15:00,0.77481,0.77487,0.77449,0.77485,48000000.0
2006-05-08 22:20:00,0.7748,0.77488,0.77477,0.77487,34000000.0
2006-05-08 22:25:00,0.77488,0.77509,0.77488,0.77509,49000000.0
2006-05-08 22:30:00,0.77509,0.77521,0.77496,0.77516,28800000.0
2006-05-08 22:35:00,0.77514,0.77527,0.775,0.77514,44800000.0
2006-05-08 22:40:00,0.77515,0.77515,0.77492,0.77492,27200000.0
2006-05-08 22:45:00,0.77492,0.77508,0.7747,0.77494,41600000.0
2006-05-08 22:50:00,0.77496,0.77497,0.77472,0.77497,41600000.0
2006-05-08 22:55:00,0.77499,0.77505,0.77493,0.77501,30400000.0
2006-05-08 23:30:00,0.77522,0.77679,0.77522,0.77666,25600000.0
2006-05-08 23:35:00,0.77656,0.77693,0.77645,0.77686,38400000.0
2006-05-08 23:40:00,0.77684,0.77706,0.77678,0.77696,59600000.0
2006-05-08 23:45:00,0.77689,0.77701,0.77594,0.77694,57600000.0
2006-05-08 23:50:00,0.77688,0.77695,0.77676,0.77692,44800000.0
2006-05-08 23:55:00,0.77694,0.77694,0.77661,0.77666,30400000.0
2006-05-09 00:00:00,0.77665,0.77674,0.7762,0.7765,51200000.0
2006-05-09 00:05:00,0.77631,0.77664,0.77631,0.77659,33600000.0
2006-05-09 00:10:00,0.77652,0.77662,0.77594,0.77597,42600000.0
2006-05-09 00:15:00,0.77591,0.77639,0.77591,0.77639,24000000.0
2006-05-09 00:20:00,0.77644,0.77657,0.77636,0.7765,34600000.0
2006-05-09 00:25:00,0.77647,0.77712,0.77647,0.77708,56400000.0
2006-05-09 00:30:00,0.77706,0.77719,0.77694,0.77719,34600000.0
2006-05-09 00:35:00,0.77715,0.77757,0.77699,0.7774,37200000.0
2006-05-09 00:40:00,0.77749,0.77764,0.77738,0.77764,28800000.0
2006-05-09 00:45:00,0.77751,0.77755,0.77749,0.77749,14400000.0
2006-05-09 00:50:00,0.77746,0.77785,0.77734,0.77774,62800000.0
2006-05-09 00:55:00,0.7777,0.77799,0.77768,0.77796,56000000.0
2006-05-09 01:00:00,0.77802,0.77805,0.77732,0.77732,64800000.0
2006-05-09 01:05:00,0.77736,0.77748,0.77721,0.77727,45200000.0
2006-05-09 01:10:00,0.77726,0.77762,0.77719,0.77753,43200000.0
2006-05-09 01:15:00,0.77763,0.77769,0.77752,0.77769,11200000.0
2006-05-09 01:20:00,0.77767,0.77767,0.77753,0.77754,26000000.0
2006-05-09 01:25:00,0.77751,0.77765,0.77734,0.77735,32000000.0
2006-05-09 01:30:00,0.77714,0.77731,0.77634,0.77729,49600000.0
2006-05-09 01:35:00,0.77727,0.77736,0.77634,0.77736,11200000.0
2006-05-09 01:40:00,0.77733,0.77744,0.77715,0.77744,36800000.0
2006-05-09 01:45:00,0.77739,0.77767,0.77739,0.77755,42600000.0
2006-05-09 01:50:00,0.77758,0.77793,0.7775,0.77791,43200000.0
2006-05-09 01:55:00,0.77782,0.77809,0.77782,0.77802,44800000.0
2006-05-09 02:00:00,0.77795,0.77804,0.77773,0.77804,52200000.0
2006-05-09 02:05:00,0.77787,0.77787,0.77715,0.77742,66600000.0
2006-05-09 02:10:00,0.77743,0.77795,0.77716,0.77781,60800000.0
2006-05-09 02:15:00,0.77767,0.77799,0.77734,0.77734,64200000.0
2006-05-09 02:20:00,0.77741,0.77762,0.77723,0.77728,57600000.0
2006-05-09 02:25:00,0.77721,0.77744,0.77702,0.77727,56000000.0
2006-05-09 02:30:00,0.77725,0.77727,0.777,0.777,47400000.0
2006-05-09 02:35:00,0.77689,0.77801,0.77647,0.77801,52000000.0
2006-05-09 02:40:00,0.77831,0.77845,0.77795,0.77822,59200000.0
2006-05-09 02:45:00,0.77822,0.77823,0.77774,0.77774,27200000.0
2006-05-09 02:50:00,0.77774,0.7779,0.77743,0.77763,54400000.0
2006-05-09 02:55:00,0.77774,0.77785,0.77734,0.77746,57600000.0
2006-05-09 03:00:00,0.77749,0.77749,0.77689,0.77706,58000000.0
2006-05-09 03:05:00,0.77706,0.77729,0.77682,0.77683,60200000.0
2006-05-09 03:10:00,0.77683,0.77702,0.77667,0.77677,65600000.0
2006-05-09 03:15:00,0.77669,0.77675,0.7765,0.77675,40000000.0
2006-05-09 03:20:00,0.77671,0.77671,0.77634,0.77649,48000000.0
2006-05-09 03:25:00,0.77654,0.77654,0.77601,0.77602,57400000.0
2006-05-09 03:30:00,0.77616,0.7762,0.77581,0.77617,54800000.0
2006-05-09 03:35:00,0.77584,0.77613,0.7758,0.77596,44200000.0
2006-05-09 03:40:00,0.77582,0.77616,0.77582,0.776,48000000.0
2006-05-09 03:45:00,0.77593,0.77598,0.77562,0.77574,36800000.0
2006-05-09 03:50:00,0.77576,0.7759,0.77502,0.77568,64400000.0
2006-05-09 03:55:00,0.77575,0.77597,0.77561,0.77585,56000000.0
2006-05-09 04:00:00,0.77603,0.77633,0.7751,0.77618,49600000.0
2006-05-09 04:05:00,0.77618,0.7762,0.77564,0.77572,46400000.0
2006-05-09 04:10:00,0.77568,0.77568,0.77517,0.77531,59200000.0
2006-05-09 04:15:00,0.77535,0.77549,0.77522,0.77547,62400000.0
2006-05-09 04:20:00,0.77553,0.77568,0.77537,0.77555,61800000.0
2006-05-09 04:25:00,0.77549,0.77549,0.77474,0.77474,59200000.0
2006-05-09 04:30:00,0.77465,0.77482,0.77444,0.77471,40000000.0
2006-05-09 04:35:00,0.77469,0.77492,0.77469,0.77485,43200000.0
2006-05-09 04:40:00,0.77477,0.77518,0.77457,0.77497,43200000.0
2006-05-09 04:45:00,0.77486,0.77531,0.77478,0.77502,66600000.0
2006-05-09 04:50:00,0.775,0.77513,0.77475,0.77508,64800000.0
2006-05-09 04:55:00,0.77519,0.77524,0.7748,0.77492,44800000.0
2006-05-09 05:00:00,0.77468,0.77495,0.77443,0.77493,66400000.0
2006-05-09 05:05:00,0.775,0.77506,0.77466,0.77477,49000000.0
2006-05-09 05:10:00,0.7747,0.77509,0.7747,0.77509,19600000.0
2006-05-09 05:15:00,0.77507,0.77507,0.77466,0.7749,48000000.0
2006-05-09 05:20:00,0.77491,0.775,0.7748,0.77499,48000000.0
2006-05-09 05:25:00,0.77497,0.77504,0.77442,0.77459,89000000.0
2006-05-09 05:40:00,0.77454,0.77454,0.77402,0.77421,43600000.0
2006-05-09 05:45:00,0.77419,0.77437,0.77414,0.77428,30400000.0
2006-05-09 05:50:00,0.77435,0.77443,0.7743,0.77442,19200000.0
2006-05-09 05:55:00,0.77447,0.77447,0.77439,0.77439,9600000.0
2006-05-09 06:00:00,0.77433,0.77434,0.77375,0.77407,51200000.0
2006-05-09 06:05:00,0.7741,0.77429,0.774,0.77427,55400000.0
2006-05-09 06:10:00,0.77425,0.77468,0.77425,0.77458,49000000.0
2006-05-09 06:15:00,0.77468,0.77494,0.7746,0.77488,66000000.0
2006-05-09 06:20:00,0.77482,0.77486,0.77464,0.77467,38400000.0
2006-05-09 06:25:00,0.7747,0.77473,0.77449,0.77449,39400000.0
2006-05-09 06:30:00,0.77466,0.77466,0.77442,0.77451,35600000.0
2006-05-09 06:35:00,0.77458,0.77504,0.77445,0.77504,45200000.0
2006-05-09 06:40:00,0.77497,0.77497,0.77458,0.77472,41600000.0
2006-05-09 06:45:00,0.77474,0.7749,0.77465,0.7749,48000000.0
2006-05-09 06:50:00,0.77488,0.77491,0.77479,0.77489,44800000.0
2006-05-09 06:55:00,0.77494,0.775,0.77478,0.7749,48000000.0
2006-05-09 07:00:00,0.77494,0.77501,0.77421,0.77494,60800000.0
2006-05-09 07:05:00,0.77489,0.77502,0.77487,0.77494,66000000.0
2006-05-09 07:10:00,0.77487,0.77529,0.77473,0.77524,64000000.0
2006-05-09 07:15:00,0.77519,0.77567,0.77517,0.77552,54400000.0
2006-05-09 07:20:00,0.77539,0.77551,0.77452,0.7755,63400000.0
2006-05-09 07:25:00,0.77551,0.77567,0.77546,0.7756,51200000.0
2006-05-09 07:30:00,0.7756,0.77561,0.77536,0.77561,44800000.0
2006-05-09 07:35:00,0.77552,0.77581,0.77549,0.77556,56000000.0
2006-05-09 07:40:00,0.77556,0.77569,0.77534,0.77538,65600000.0
2006-05-09 07:45:00,0.77544,0.77607,0.77533,0.77607,90800000.0
2006-05-09 07:50:00,0.77613,0.77626,0.77588,0.77601,68200000.0
2006-05-09 07:55:00,0.77597,0.77613,0.7756,0.77576,59200000.0
2006-05-09 08:00:00,0.77584,0.77586,0.77521,0.77535,59200000.0
2006-05-09 08:05:00,0.77533,0.77569,0.7753,0.77569,74000000.0
2006-05-09 08:10:00,0.776,0.776,0.77518,0.77537,94800000.0
2006-05-09 08:15:00,0.77546,0.77558,0.77494,0.77494,83600000.0
2006-05-09 08:20:00,0.77488,0.77488,0.77408,0.77427,94400000.0
2006-05-09 08:25:00,0.77423,0.77451,0.77397,0.77419,87400000.0
2006-05-09 08:30:00,0.77407,0.77464,0.77389,0.77414,94800000.0
2006-05-09 08:35:00,0.77401,0.7743,0.7738,0.77401,112000000.0
2006-05-09 08:40:00,0.774,0.77407,0.77356,0.77356,83200000.0
2006-05-09 08:45:00,0.77355,0.7738,0.77327,0.77337,105600000.0
2006-05-09 08:50:00,0.77342,0.77342,0.77272,0.77305,158400000.0
2006-05-09 08:55:00,0.77298,0.77329,0.7727,0.77278,134800000.0
2006-05-09 09:00:00,0.77272,0.77274,0.77198,0.77231,145400000.0
2006-05-09 09:05:00,0.77201,0.77206,0.77123,0.77123,145400000.0
2006-05-09 09:10:00,0.7712,0.77151,0.76989,0.77079,86800000.0
2006-05-09 09:15:00,0.77062,0.77091,0.76977,0.7708,178400000.0
2006-05-09 09:20:00,0.77087,0.77127,0.77047,0.77098,173400000.0
2006-05-09 09:25:00,0.77093,0.77161,0.77093,0.77139,207800000.0
2006-05-09 09:30:00,0.77142,0.77191,0.77138,0.77179,144800000.0
2006-05-09 09:35:00,0.77181,0.77181,0.77116,0.77135,231400000.0
2006-05-09 09:40:00,0.77138,0.77165,0.77127,0.77162,158800000.0
2006-05-09 09:45:00,0.77168,0.77185,0.77149,0.77171,131200000.0
2006-05-09 09:50:00,0.77191,0.77194,0.77167,0.77186,279800000.0
2006-05-09 09:55:00,0.77202,0.77202,0.77086,0.77114,236600000.0
2006-05-09 10:00:00,0.77086,0.77086,0.77002,0.77024,265400000.0
2006-05-09 10:05:00,0.76991,0.76991,0.76886,0.76886,260600000.0
2006-05-09 10:10:00,0.76865,0.76865,0.7683,0.76856,113400000.0
2006-05-09 10:15:00,0.76863,0.76981,0.76863,0.769,226400000.0
2006-05-09 10:20:00,0.76898,0.76916,0.76887,0.76914,204200000.0
2006-05-09 10:25:00,0.76909,0.76909,0.76841,0.76841,372400000.0
2006-05-09 10:30:00,0.76834,0.76858,0.76822,0.76829,199800000.0
2006-05-09 10:35:00,0.7682,0.7687,0.76812,0.7687,103200000.0
2006-05-09 10:40:00,0.76874,0.7688,0.7679,0.7679,102800000.0
2006-05-09 10:45:00,0.7681,0.76836,0.7678,0.76831,146400000.0
2006-05-09 10:50:00,0.76829,0.76838,0.76778,0.7679,150200000.0
2006-05-09 10:55:00,0.768,0.7681,0.76761,0.76789,197200000.0
2006-05-09 11:00:00,0.76737,0.76737,0.76689,0.76701,196800000.0
2006-05-09 11:05:00,0.76699,0.767,0.76673,0.76679,158800000.0
2006-05-09 11:10:00,0.76679,0.76702,0.76667,0.76702,237400000.0
2006-05-09 11:15:00,0.76711,0.76787,0.76703,0.76778,62400000.0
2006-05-09 11:20:00,0.76798,0.76827,0.76788,0.76827,223400000.0
2006-05-09 11:25:00,0.76827,0.76827,0.76752,0.76764,172000000.0
2006-05-09 11:30:00,0.76762,0.76778,0.76707,0.76768,171200000.0
2006-05-09 11:35:00,0.76766,0.76766,0.76674,0.76717,206400000.0
2006-05-09 11:40:00,0.76711,0.76789,0.76702,0.76789,169600000.0
2006-05-09 11:45:00,0.76785,0.76831,0.76776,0.7681,160000000.0
2006-05-09 11:50:00,0.76817,0.7682,0.76755,0.76758,169600000.0
2006-05-09 11:55:00,0.76752,0.76838,0.7674,0.76838,237600000.0
2006-05-09 12:00:00,0.76839,0.76862,0.76807,0.76862,143400000.0
2006-05-09 12:05:00,0.7686,0.76862,0.76843,0.76843,93200000.0
2006-05-09 12:10:00,0.76837,0.76864,0.76793,0.76852,124800000.0
2006-05-09 12:15:00,0.7685,0.76873,0.76845,0.76852,168800000.0
2006-05-09 12:20:00,0.76835,0.76851,0.7682,0.76844,198400000.0
2006-05-09 12:25:00,0.76849,0.76923,0.76785,0.76785,252400000.0
2006-05-09 12:30:00,0.76867,0.76876,0.76777,0.76867,193600000.0
2006-05-09 12:35:00,0.76868,0.76868,0.76801,0.76804,138400000.0
2006-05-09 12:40:00,0.76816,0.76825,0.76804,0.76815,100600000.0
2006-05-09 12:45:00,0.76821,0.76849,0.76821,0.76837,205800000.0
2006-05-09 12:50:00,0.76844,0.76869,0.76785,0.7686,107200000.0
2006-05-09 12:55:00,0.76882,0.76883,0.76845,0.76847,81600000.0
2006-05-09 13:00:00,0.7685,0.76889,0.76811,0.76873,102200000.0
2006-05-09 13:05:00,0.76837,0.7685,0.7682,0.7684,134000000.0
2006-05-09 13:10:00,0.7683,0.76882,0.7683,0.76838,116000000.0
2006-05-09 13:15:00,0.76832,0.76854,0.76809,0.76836,244600000.0
2006-05-09 13:20:00,0.76837,0.76839,0.76755,0.76773,158200000.0
2006-05-09 13:25:00,0.76766,0.76783,0.7675,0.76781,190400000.0
2006-05-09 13:30:00,0.76776,0.76825,0.76767,0.76822,106400000.0
2006-05-09 13:35:00,0.76814,0.76814,0.76726,0.76769,137600000.0
2006-05-09 13:40:00,0.76743,0.76808,0.76743,0.76785,156200000.0
2006-05-09 13:45:00,0.76799,0.76822,0.7678,0.76817,112000000.0
2006-05-09 13:50:00,0.76812,0.76841,0.76798,0.76839,101800000.0
2006-05-09 13:55:00,0.7684,0.76843,0.76822,0.76839,152000000.0
2006-05-09 14:00:00,0.76838,0.76854,0.76801,0.76845,100600000.0
2006-05-09 14:05:00,0.76847,0.76847,0.76807,0.76807,123600000.0
2006-05-09 14:10:00,0.76818,0.76827,0.76742,0.7675,122000000.0
2006-05-09 14:15:00,0.76753,0.76768,0.76699,0.76712,110400000.0
2006-05-09 14:20:00,0.7671,0.76746,0.7671,0.76728,125200000.0
2006-05-09 14:25:00,0.7673,0.76759,0.76715,0.76717,100200000.0
2006-05-09 14:30:00,0.76705,0.76788,0.767,0.76788,65600000.0
2006-05-09 14:35:00,0.76803,0.76806,0.7677,0.7677,74000000.0
2006-05-09 14:40:00,0.76766,0.76778,0.76746,0.76746,62400000.0
2006-05-09 14:45:00,0.76746,0.76774,0.76746,0.76767,57600000.0
2006-05-09 14:50:00,0.76773,0.76786,0.76767,0.76769,67600000.0
2006-05-09 14:55:00,0.7678,0.7678,0.76738,0.7678,64000000.0
2006-05-09 15:00:00,0.76791,0.76813,0.76653,0.76705,67000000.0
2006-05-09 15:05:00,0.76698,0.76784,0.76664,0.76784,69600000.0
2006-05-09 15:10:00,0.76772,0.76818,0.76763,0.7678,51200000.0
2006-05-09 15:15:00,0.76787,0.76849,0.76759,0.76849,63400000.0
2006-05-09 15:20:00,0.76852,0.76987,0.76821,0.76987,65600000.0
2006-05-09 15:25:00,0.77003,0.77032,0.76972,0.76991,65600000.0
2006-05-09 15:30:00,0.77005,0.77005,0.76921,0.7695,57000000.0
2006-05-09 15:35:00,0.76936,0.76969,0.76911,0.76969,67200000.0
2006-05-09 15:40:00,0.76981,0.77025,0.76979,0.77018,67600000.0
2006-05-09 15:45:00,0.77022,0.77022,0.76933,0.76978,72000000.0
2006-05-09 15:50:00,0.76975,0.76986,0.76922,0.76952,70800000.0
2006-05-09 15:55:00,0.76945,0.76947,0.76902,0.76908,70400000.0
2006-05-09 16:00:00,0.76911,0.76916,0.76752,0.76824,67200000.0
2006-05-09 16:05:00,0.7684,0.7684,0.76776,0.76822,72000000.0
2006-05-09 16:10:00,0.76813,0.7686,0.76801,0.7686,68800000.0
2006-05-09 16:15:00,0.76851,0.76851,0.76701,0.76704,62400000.0
2006-05-09 16:20:00,0.76713,0.76723,0.76685,0.76723,68800000.0
2006-05-09 16:25:00,0.76744,0.76765,0.76696,0.76711,57600000.0
2006-05-09 16:30:00,0.76712,0.76727,0.76701,0.76708,62800000.0
2006-05-09 16:35:00,0.76706,0.76777,0.76677,0.76746,72400000.0
2006-05-09 16:40:00,0.76743,0.76806,0.76723,0.76779,70400000.0
2006-05-09 16:45:00,0.76746,0.76746,0.76694,0.76706,76200000.0
2006-05-09 16:50:00,0.76694,0.7672,0.76676,0.76699,57600000.0
2006-05-09 16:55:00,0.76691,0.76757,0.76691,0.76741,65000000.0
2006-05-09 17:00:00,0.76768,0.76779,0.76716,0.76757,66000000.0
2006-05-09 17:05:00,0.76758,0.76758,0.76704,0.76735,62400000.0
2006-05-09 17:10:00,0.76731,0.76752,0.76725,0.76725,65600000.0
2006-05-09 17:15:00,0.76731,0.76736,0.76708,0.76727,53200000.0
2006-05-09 17:20:00,0.7674,0.76834,0.76692,0.76827,68600000.0
2006-05-09 17:25:00,0.76829,0.76875,0.76829,0.76868,59200000.0
2006-05-09 17:30:00,0.76875,0.76927,0.76874,0.7692,68800000.0
2006-05-09 17:35:00,0.76874,0.76892,0.76846,0.76862,64400000.0
2006-05-09 17:40:00,0.76873,0.76978,0.76873,0.76946,62400000.0
2006-05-09 17:45:00,0.76945,0.76998,0.76936,0.76997,70800000.0
2006-05-09 17:50:00,0.76995,0.77007,0.76891,0.76892,62200000.0
2006-05-09 17:55:00,0.76879,0.76879,0.76721,0.76725,66600000.0
2006-05-09 18:00:00,0.76717,0.76827,0.767,0.76821,60800000.0
2006-05-09 18:05:00,0.76818,0.76823,0.76768,0.76818,67200000.0
2006-05-09 18:10:00,0.76809,0.76864,0.76805,0.76857,58600000.0
2006-05-09 18:15:00,0.76852,0.76873,0.76845,0.76855,53200000.0
2006-05-09 18:20:00,0.7685,0.76877,0.76848,0.76865,65000000.0
2006-05-09 18:25:00,0.76865,0.76901,0.76761,0.76827,66000000.0
2006-05-09 18:30:00,0.76829,0.76829,0.76805,0.76817,68800000.0
2006-05-09 18:35:00,0.7681,0.76819,0.76777,0.76809,56000000.0
2006-05-09 18:40:00,0.76818,0.76869,0.76815,0.76856,60000000.0
2006-05-09 18:45:00,0.76849,0.7687,0.76819,0.76824,43200000.0
2006-05-09 18:50:00,0.76827,0.7684,0.76731,0.76807,74600000.0
2006-05-09 18:55:00,0.76803,0.76806,0.76783,0.76793,46800000.0
2006-05-09 19:00:00,0.76786,0.76814,0.76768,0.76814,65600000.0
2006-05-09 19:05:00,0.76823,0.76827,0.76767,0.76798,68800000.0
2006-05-09 19:10:00,0.76777,0.76797,0.76773,0.76784,60800000.0
2006-05-09 19:15:00,0.76803,0.76806,0.76701,0.76768,57400000.0
2006-05-09 19:20:00,0.76759,0.76793,0.76748,0.76753,58000000.0
2006-05-09 19:25:00,0.7677,0.7677,0.76733,0.7674,48000000.0
2006-05-09 19:30:00,0.76752,0.76778,0.76729,0.76767,57600000.0
2006-05-09 19:35:00,0.76761,0.76802,0.76751,0.76768,61200000.0
2006-05-09 19:40:00,0.76777,0.76791,0.76763,0.7677,24000000.0
2006-05-09 19:45:00,0.76769,0.76782,0.76732,0.76782,44200000.0
2006-05-09 19:50:00,0.76783,0.76783,0.76765,0.76771,41000000.0
2006-05-09 19:55:00,0.76781,0.76781,0.76727,0.76761,63400000.0
2006-05-09 20:00:00,0.76763,0.76794,0.76735,0.76764,58600000.0
2006-05-09 20:05:00,0.76764,0.76775,0.76746,0.76767,43200000.0
2006-05-09 20:10:00,0.76774,0.76776,0.76746,0.76751,51400000.0
2006-05-09 20:15:00,0.76754,0.76769,0.76729,0.76735,52800000.0
2006-05-09 20:20:00,0.76734,0.76768,0.76716,0.76767,65400000.0
2006-05-09 20:25:00,0.76769,0.76782,0.76761,0.76763,48000000.0
2006-05-09 20:30:00,0.7676,0.7676,0.76694,0.76694,45200000.0
2006-05-09 20:35:00,0.76728,0.76747,0.76675,0.76675,49600000.0
2006-05-09 20:40:00,0.76691,0.76706,0.76686,0.76696,46400000.0
2006-05-09 20:45:00,0.76694,0.76726,0.76687,0.76705,69200000.0
2006-05-09 20:50:00,0.7671,0.76727,0.76707,0.76714,61200000.0
2006-05-09 20:55:00,0.76712,0.76733,0.76699,0.76715,52800000.0
2006-05-09 21:00:00,0.76718,0.7672,0.76699,0.76699,67200000.0
2006-05-09 21:05:00,0.76702,0.76712,0.76695,0.76696,39400000.0
2006-05-09 21:10:00,0.7671,0.76716,0.76643,0.76707,20800000.0
2006-05-09 21:15:00,0.7671,0.76724,0.76687,0.76718,48000000.0
2006-05-09 21:20:00,0.76715,0.76724,0.76711,0.76719,28800000.0
2006-05-09 21:25:00,0.76721,0.76733,0.76683,0.76718,35600000.0
2006-05-09 21:30:00,0.76705,0.76715,0.76697,0.76698,27200000.0
2006-05-09 21:35:00,0.76702,0.7672,0.76692,0.76713,48400000.0
2006-05-09 21:40:00,0.76718,0.76718,0.76711,0.76714,11200000.0
2006-05-09 21:45:00,0.76714,0.76725,0.76708,0.76721,41600000.0
2006-05-09 21:50:00,0.76729,0.76733,0.76721,0.76726,38400000.0
2006-05-09 21:55:00,0.76727,0.76756,0.76717,0.76741,57600000.0
2006-05-09 22:00:00,0.76731,0.76751,0.7673,0.76733,49600000.0
2006-05-09 22:05:00,0.76736,0.76738,0.76714,0.76724,51200000.0
2006-05-09 22:10:00,0.76724,0.76731,0.76716,0.7673,38400000.0
2006-05-09 22:15:00,0.76737,0.76737,0.7673,0.76733,11200000.0
2006-05-09 22:20:00,0.76731,0.7674,0.7673,0.7674,11200000.0
2006-05-09 22:25:00,0.76735,0.76749,0.76728,0.76746,36800000.0
2006-05-09 22:30:00,0.76742,0.76742,0.76701,0.76728,43200000.0
2006-05-09 22:35:00,0.76728,0.7674,0.76728,0.76729,11200000.0
2006-05-09 22:40:00,0.76731,0.76732,0.76721,0.76724,24400000.0
2006-05-09 22:45:00,0.76714,0.76714,0.76677,0.76704,52800000.0
2006-05-09 22:50:00,0.767,0.767,0.76685,0.76693,24400000.0
2006-05-09 22:55:00,0.76699,0.76699,0.76678,0.76692,42000000.0
2006-05-09 23:25:00,0.76691,0.76718,0.76691,0.76718,43600000.0
2006-05-09 23:30:00,0.76717,0.76914,0.76702,0.76914,53200000.0
2006-05-09 23:35:00,0.76924,0.76935,0.76894,0.76906,47400000.0
2006-05-09 23:40:00,0.7691,0.76913,0.76884,0.76907,46400000.0
2006-05-09 23:45:00,0.76893,0.76906,0.76787,0.76873,58000000.0
2006-05-09 23:50:00,0.76874,0.76879,0.76858,0.76872,46800000.0
2006-05-09 23:55:00,0.7687,0.76908,0.76855,0.76881,56000000.0
2006-05-10 00:00:00,0.76895,0.76905,0.76857,0.76899,60800000.0
2006-05-10 00:05:00,0.76896,0.76924,0.76896,0.76918,50000000.0
2006-05-10 00:10:00,0.7694,0.76943,0.76932,0.76942,8000000.0
2006-05-10 00:15:00,0.76938,0.76939,0.76915,0.76915,18000000.0
2006-05-10 00:20:00,0.76915,0.76992,0.76915,0.76991,60200000.0
2006-05-10 00:25:00,0.76971,0.76976,0.76939,0.76942,46400000.0
2006-05-10 00:30:00,0.7694,0.76961,0.76926,0.76956,56000000.0
2006-05-10 00:35:00,0.76948,0.77001,0.76948,0.76973,49600000.0
2006-05-10 00:40:00,0.76975,0.76994,0.76884,0.76994,32000000.0
2006-05-10 00:45:00,0.76997,0.77023,0.76988,0.77023,38400000.0
2006-05-10 00:50:00,0.77027,0.77027,0.76954,0.76956,49600000.0
2006-05-10 00:55:00,0.76956,0.7697,0.76946,0.76956,67200000.0
2006-05-10 01:00:00,0.7695,0.7695,0.76897,0.76897,64000000.0
2006-05-10 01:05:00,0.76893,0.76897,0.76845,0.76847,53800000.0
2006-05-10 01:10:00,0.76847,0.76847,0.76783,0.76824,52800000.0
2006-05-10 01:15:00,0.76837,0.76909,0.7682,0.769,56000000.0
2006-05-10 01:20:00,0.76893,0.76933,0.76883,0.76933,65800000.0
2006-05-10 01:25:00,0.76967,0.76989,0.76943,0.76956,48000000.0
2006-05-10 01:30:00,0.76951,0.76958,0.76847,0.76937,57600000.0
2006-05-10 01:35:00,0.7693,0.76956,0.76839,0.76938,43200000.0
2006-05-10 01:40:00,0.7693,0.7695,0.76929,0.7695,36800000.0
2006-05-10 01:45:00,0.76953,0.77038,0.76945,0.77017,76800000.0
2006-05-10 01:50:00,0.77013,0.77086,0.76999,0.77053,59200000.0
2006-05-10 01:55:00,0.77052,0.7706,0.77009,0.77013,49000000.0
2006-05-10 02:00:00,0.77003,0.77016,0.76968,0.77016,52600000.0
2006-05-10 02:05:00,0.77022,0.77041,0.76997,0.77022,67200000.0
2006-05-10 02:10:00,0.7701,0.7701,0.76948,0.76984,58000000.0
2006-05-10 02:15:00,0.76972,0.7698,0.76956,0.76965,48000000.0
2006-05-10 02:20:00,0.76965,0.76982,0.76952,0.76982,63400000.0
2006-05-10 02:25:00,0.76978,0.76986,0.76951,0.76971,56000000.0
2006-05-10 02:30:00,0.76967,0.77008,0.76957,0.76996,37800000.0
2006-05-10 02:35:00,0.76983,0.76983,0.76945,0.76947,27200000.0
2006-05-10 02:40:00,0.76942,0.76963,0.76931,0.76953,46200000.0
2006-05-10 02:45:00,0.76947,0.76953,0.7694,0.76948,35200000.0
2006-05-10 02:50:00,0.76956,0.76988,0.76939,0.76978,50000000.0
2006-05-10 02:55:00,0.76997,0.77011,0.76984,0.77011,46200000.0
2006-05-10 03:00:00,0.77017,0.77018,0.76986,0.76997,58000000.0
2006-05-10 03:05:00,0.76974,0.77009,0.76967,0.7697,44800000.0
2006-05-10 03:10:00,0.76986,0.77003,0.76965,0.76965,54400000.0
2006-05-10 03:15:00,0.76962,0.76967,0.76952,0.76958,32000000.0
2006-05-10 03:20:00,0.76961,0.76968,0.7693,0.76946,56000000.0
2006-05-10 03:25:00,0.7693,0.76931,0.76902,0.76906,67600000.0
2006-05-10 03:30:00,0.76915,0.76931,0.76898,0.76931,48400000.0
2006-05-10 03:35:00,0.76922,0.76931,0.76918,0.76931,44600000.0
2006-05-10 03:40:00,0.76913,0.76923,0.76906,0.76909,28800000.0
2006-05-10 03:45:00,0.76916,0.76918,0.76894,0.76897,49000000.0
2006-05-10 03:50:00,0.76884,0.76886,0.76805,0.76867,64000000.0
2006-05-10 03:55:00,0.76851,0.76883,0.76846,0.76877,44800000.0
2006-05-10 04:00:00,0.76882,0.76895,0.76873,0.76895,38400000.0
2006-05-10 04:05:00,0.76893,0.76909,0.76886,0.76904,30400000.0
2006-05-10 04:10:00,0.76902,0.76931,0.76895,0.76929,46400000.0
2006-05-10 04:15:00,0.76918,0.76918,0.7691,0.7691,9000000.0
2006-05-10 04:20:00,0.76902,0.7691,0.76902,0.76904,9600000.0
2006-05-10 04:25:00,0.76899,0.76899,0.76868,0.76868,59600000.0
2006-05-10 04:30:00,0.76877,0.76881,0.76858,0.76877,48000000.0
2006-05-10 04:35:00,0.76867,0.76887,0.76867,0.7688,29800000.0
2006-05-10 04:40:00,0.76876,0.76894,0.76872,0.76892,14400000.0
2006-05-10 04:45:00,0.76896,0.76912,0.76895,0.76895,28600000.0
2006-05-10 04:50:00,0.76899,0.76899,0.76845,0.76845,51200000.0
2006-05-10 04:55:00,0.76857,0.76857,0.76821,0.76832,24000000.0
2006-05-10 05:00:00,0.76822,0.76826,0.76792,0.76808,25600000.0
2006-05-10 05:05:00,0.76819,0.76826,0.76768,0.7678,72000000.0
2006-05-10 05:10:00,0.76774,0.76774,0.76699,0.76746,54400000.0
2006-05-10 05:15:00,0.76745,0.76756,0.76712,0.76712,56000000.0
2006-05-10 05:20:00,0.76711,0.76723,0.76646,0.76657,68200000.0
2006-05-10 05:25:00,0.76658,0.76658,0.76629,0.76636,79800000.0
2006-05-10 05:30:00,0.76638,0.76638,0.7658,0.7658,36800000.0
2006-05-10 05:35:00,0.7658,0.76654,0.7658,0.76638,43000000.0
2006-05-10 05:40:00,0.76633,0.76633,0.76587,0.76593,54400000.0
2006-05-10 05:45:00,0.76567,0.76572,0.76538,0.76548,43200000.0
2006-05-10 05:50:00,0.76552,0.76556,0.76538,0.76556,35200000.0
2006-05-10 05:55:00,0.76556,0.76635,0.76532,0.76623,61200000.0
2006-05-10 06:00:00,0.76618,0.76629,0.76595,0.76616,51600000.0
2006-05-10 06:05:00,0.76622,0.76627,0.76529,0.76545,56000000.0
2006-05-10 06:10:00,0.76546,0.76551,0.76399,0.76409,64000000.0
2006-05-10 06:15:00,0.76403,0.76415,0.76366,0.76413,44000000.0
2006-05-10 06:20:00,0.76438,0.76476,0.76435,0.76455,45200000.0
2006-05-10 06:25:00,0.76454,0.7646,0.76383,0.76383,54400000.0
2006-05-10 06:30:00,0.76405,0.76429,0.76405,0.76424,43200000.0
2006-05-10 06:35:00,0.76434,0.7644,0.76425,0.76435,36800000.0
2006-05-10 06:40:00,0.76435,0.76456,0.7641,0.76456,71400000.0
2006-05-10 06:45:00,0.7649,0.76501,0.76476,0.76476,57600000.0
2006-05-10 06:50:00,0.76453,0.76455,0.76421,0.76433,32000000.0
2006-05-10 06:55:00,0.76421,0.76421,0.76404,0.76414,36800000.0
2006-05-10 07:00:00,0.7642,0.76423,0.76339,0.76408,59200000.0
2006-05-10 07:05:00,0.76418,0.76431,0.76406,0.76419,55200000.0
2006-05-10 07:10:00,0.76406,0.76435,0.76397,0.76423,53200000.0
2006-05-10 07:15:00,0.76438,0.76441,0.76384,0.76384,53200000.0
2006-05-10 07:20:00,0.76379,0.76379,0.76284,0.76363,50000000.0
2006-05-10 07:25:00,0.76372,0.76378,0.76358,0.7637,54400000.0
2006-05-10 07:30:00,0.76374,0.76383,0.76313,0.76317,56400000.0
2006-05-10 07:35:00,0.76318,0.76331,0.76279,0.76287,79400000.0
2006-05-10 07:40:00,0.76297,0.76316,0.76231,0.76234,73600000.0
2006-05-10 07:45:00,0.76241,0.76254,0.76179,0.76179,76800000.0
2006-05-10 07:50:00,0.76177,0.7622,0.76159,0.7622,67800000.0
2006-05-10 07:55:00,0.76223,0.76242,0.76174,0.76181,69800000.0
2006-05-10 08:00:00,0.7618,0.76221,0.76178,0.76221,59200000.0
2006-05-10 08:05:00,0.76218,0.76227,0.76201,0.76209,75200000.0
2006-05-10 08:10:00,0.76209,0.76233,0.76182,0.76223,94400000.0
2006-05-10 08:15:00,0.76221,0.76237,0.76199,0.76231,83000000.0
2006-05-10 08:20:00,0.76236,0.76247,0.76217,0.76227,68800000.0
2006-05-10 08:25:00,0.76228,0.76239,0.76209,0.76232,51600000.0
2006-05-10 08:30:00,0.76235,0.76249,0.76222,0.76228,94800000.0
2006-05-10 08:35:00,0.7622,0.76243,0.76196,0.76206,111400000.0
2006-05-10 08:40:00,0.76221,0.76229,0.76181,0.76214,83200000.0
2006-05-10 08:45:00,0.76209,0.76227,0.76168,0.76204,106000000.0
2006-05-10 08:50:00,0.76201,0.76216,0.76173,0.76209,159200000.0
2006-05-10 08:55:00,0.76216,0.76257,0.7619,0.76254,134400000.0
2006-05-10 09:00:00,0.76256,0.76271,0.7621,0.76271,144400000.0
2006-05-10 09:05:00,0.7627,0.76276,0.76208,0.76244,146200000.0
2006-05-10 09:10:00,0.76238,0.76241,0.76105,0.76201,85800000.0
2006-05-10 09:15:00,0.76195,0.76216,0.76161,0.76216,176200000.0
2006-05-10 09:20:00,0.7622,0.7622,0.76167,0.76171,122000000.0
2006-05-10 09:25:00,0.76168,0.76206,0.7616,0.76181,208200000.0
2006-05-10 09:30:00,0.76181,0.76206,0.76173,0.762,103800000.0
2006-05-10 09:35:00,0.76199,0.76227,0.76187,0.76216,231400000.0
2006-05-10 09:40:00,0.76202,0.76223,0.76185,0.76223,157800000.0
2006-05-10 09:45:00,0.76231,0.76239,0.76194,0.76217,132000000.0
2006-05-10 09:50:00,0.76218,0.76218,0.76152,0.76185,280000000.0
2006-05-10 09:55:00,0.76189,0.76204,0.76084,0.76204,172000000.0
2006-05-10 10:00:00,0.76204,0.7621,0.7618,0.76188,267600000.0
2006-05-10 10:05:00,0.76184,0.76204,0.76177,0.76191,261600000.0
2006-05-10 10:10:00,0.76208,0.76234,0.76138,0.76218,144800000.0
2006-05-10 10:15:00,0.76228,0.76248,0.76224,0.76226,227400000.0
2006-05-10 10:20:00,0.76238,0.76262,0.7623,0.76242,202400000.0
2006-05-10 10:25:00,0.76242,0.76292,0.76239,0.76273,370000000.0
2006-05-10 10:30:00,0.76252,0.76252,0.76207,0.76236,200000000.0
2006-05-10 10:35:00,0.76226,0.76286,0.76158,0.76158,102400000.0
2006-05-10 10:40:00,0.76113,0.76124,0.76073,0.76093,104000000.0
2006-05-10 10:45:00,0.76095,0.76101,0.76054,0.7606,146000000.0
2006-05-10 10:50:00,0.7606,0.76107,0.76048,0.76093,150200000.0
2006-05-10 10:55:00,0.76098,0.76125,0.76076,0.76096,197000000.0
2006-05-10 11:00:00,0.76098,0.7612,0.76098,0.76112,196600000.0
2006-05-10 11:05:00,0.76103,0.76212,0.76103,0.76181,160000000.0
2006-05-10 11:10:00,0.76176,0.762,0.76116,0.76148,237200000.0
2006-05-10 11:15:00,0.76146,0.76149,0.76059,0.76059,62400000.0
2006-05-10 11:20:00,0.76073,0.7612,0.76073,0.7612,223200000.0
2006-05-10 11:25:00,0.76136,0.76198,0.76116,0.76162,170600000.0
2006-05-10 11:30:00,0.76153,0.76265,0.76147,0.76233,171200000.0
2006-05-10 11:35:00,0.76219,0.76219,0.76135,0.76159,206600000.0
2006-05-10 11:40:00,0.76153,0.76153,0.76076,0.76101,169600000.0
2006-05-10 11:45:00,0.76088,0.76094,0.76048,0.7605,171000000.0
2006-05-10 11:50:00,0.76067,0.76075,0.76046,0.76054,169600000.0
2006-05-10 11:55:00,0.76051,0.76056,0.76027,0.76032,198600000.0
2006-05-10 12:00:00,0.76051,0.76058,0.76038,0.76056,101400000.0
2006-05-10 12:05:00,0.76056,0.76056,0.76022,0.76042,82800000.0
2006-05-10 12:10:00,0.76037,0.76075,0.76002,0.76067,124600000.0
2006-05-10 12:15:00,0.76078,0.76099,0.76049,0.76099,207200000.0
2006-05-10 12:20:00,0.76107,0.76107,0.7601,0.76011,198400000.0
2006-05-10 12:25:00,0.76,0.76012,0.75916,0.75919,251600000.0
2006-05-10 12:30:00,0.76009,0.76041,0.75908,0.76024,179400000.0
2006-05-10 12:35:00,0.76034,0.76074,0.76025,0.76069,140400000.0
2006-05-10 12:40:00,0.76074,0.76099,0.76057,0.7606,101600000.0
2006-05-10 12:45:00,0.76041,0.76069,0.76027,0.76049,207000000.0
2006-05-10 12:50:00,0.7606,0.76061,0.75989,0.76044,107600000.0
2006-05-10 12:55:00,0.7605,0.76051,0.76013,0.76029,120400000.0
2006-05-10 13:00:00,0.76041,0.76061,0.76029,0.76061,102800000.0
2006-05-10 13:05:00,0.76064,0.76098,0.76064,0.76098,132200000.0
2006-05-10 13:10:00,0.76085,0.76133,0.76068,0.76081,115600000.0
2006-05-10 13:15:00,0.7609,0.76099,0.76077,0.76077,245400000.0
2006-05-10 13:20:00,0.76081,0.76153,0.76081,0.76149,158400000.0
2006-05-10 13:25:00,0.76148,0.76148,0.76051,0.76119,189800000.0
2006-05-10 13:30:00,0.76106,0.76177,0.76081,0.76177,106000000.0
2006-05-10 13:35:00,0.76201,0.76352,0.76196,0.76312,138400000.0
2006-05-10 13:40:00,0.76309,0.76326,0.76238,0.76269,156800000.0
2006-05-10 13:45:00,0.76282,0.76304,0.76217,0.76233,102800000.0
2006-05-10 13:50:00,0.7624,0.76417,0.7624,0.76416,102200000.0
2006-05-10 13:55:00,0.76421,0.76528,0.76421,0.76423,161400000.0
2006-05-10 14:00:00,0.76423,0.76494,0.76418,0.76492,108800000.0
2006-05-10 14:05:00,0.76481,0.76487,0.76401,0.76408,110200000.0
2006-05-10 14:10:00,0.76406,0.76417,0.76378,0.7638,105600000.0
2006-05-10 14:15:00,0.76375,0.76381,0.76312,0.76323,109800000.0
2006-05-10 14:20:00,0.76325,0.76364,0.76316,0.76356,124200000.0
2006-05-10 14:25:00,0.76372,0.76379,0.7635,0.76359,101200000.0
2006-05-10 14:30:00,0.7638,0.76385,0.76334,0.76355,65600000.0
2006-05-10 14:35:00,0.76344,0.76381,0.76337,0.76362,73000000.0
2006-05-10 14:40:00,0.76356,0.76382,0.76334,0.76372,62400000.0
2006-05-10 14:45:00,0.76368,0.76382,0.76348,0.7636,58000000.0
2006-05-10 14:50:00,0.76357,0.76381,0.76345,0.76372,67200000.0
2006-05-10 14:55:00,0.76379,0.76421,0.76373,0.76421,59200000.0
2006-05-10 15:00:00,0.76402,0.76411,0.76309,0.76387,56000000.0
2006-05-10 15:05:00,0.76398,0.76418,0.7635,0.76386,70400000.0
2006-05-10 15:10:00,0.7638,0.76416,0.7638,0.76399,51000000.0
2006-05-10 15:15:00,0.76384,0.76417,0.76355,0.76417,64400000.0
2006-05-10 15:20:00,0.76417,0.76435,0.76378,0.76435,59600000.0
2006-05-10 15:25:00,0.76439,0.76478,0.76401,0.76471,65600000.0
2006-05-10 15:30:00,0.7648,0.76548,0.76479,0.76487,57600000.0
2006-05-10 15:35:00,0.76477,0.76477,0.76407,0.7641,67600000.0
2006-05-10 15:40:00,0.76403,0.76407,0.76376,0.76396,67600000.0
2006-05-10 15:45:00,0.76403,0.76431,0.76369,0.76409,72000000.0
2006-05-10 15:50:00,0.76414,0.76475,0.76392,0.76445,70800000.0
2006-05-10 15:55:00,0.76434,0.76434,0.76384,0.76427,70800000.0
2006-05-10 16:00:00,0.76429,0.76447,0.7634,0.76411,67200000.0
2006-05-10 16:05:00,0.76418,0.76427,0.76344,0.76361,72400000.0
2006-05-10 16:10:00,0.76362,0.76384,0.76338,0.76371,68800000.0
2006-05-10 16:15:00,0.76355,0.76355,0.76229,0.76287,62400000.0
2006-05-10 16:20:00,0.76285,0.76372,0.76285,0.76359,68800000.0
2006-05-10 16:25:00,0.76364,0.76369,0.76325,0.7633,67600000.0
2006-05-10 16:30:00,0.76311,0.76338,0.76282,0.76284,62400000.0
2006-05-10 16:35:00,0.76284,0.76361,0.76265,0.76331,72400000.0
2006-05-10 16:40:00,0.76333,0.76333,0.76255,0.7626,70800000.0
2006-05-10 16:45:00,0.76268,0.76284,0.76215,0.76219,76800000.0
2006-05-10 16:50:00,0.76242,0.76284,0.76237,0.76279,57600000.0
2006-05-10 16:55:00,0.76297,0.76333,0.76288,0.76314,66000000.0
2006-05-10 17:00:00,0.76298,0.76324,0.76277,0.76293,65000000.0
2006-05-10 17:05:00,0.76314,0.76334,0.76278,0.7628,49600000.0
2006-05-10 17:10:00,0.76277,0.76291,0.76245,0.76251,65000000.0
2006-05-10 17:15:00,0.76252,0.76276,0.76232,0.76272,67200000.0
2006-05-10 17:20:00,0.76274,0.76289,0.7625,0.76267,68200000.0
2006-05-10 17:25:00,0.76273,0.76313,0.76264,0.76264,58600000.0
2006-05-10 17:30:00,0.76252,0.76268,0.76223,0.76266,69200000.0
2006-05-10 17:35:00,0.76278,0.76347,0.76257,0.76341,64000000.0
2006-05-10 17:40:00,0.76359,0.76378,0.76345,0.76368,62400000.0
2006-05-10 17:45:00,0.76382,0.76384,0.76344,0.76344,70200000.0
2006-05-10 17:50:00,0.76346,0.76381,0.76346,0.76373,40000000.0
2006-05-10 17:55:00,0.76371,0.76435,0.76367,0.76413,61200000.0
2006-05-10 18:00:00,0.76416,0.76475,0.76389,0.76475,60800000.0
2006-05-10 18:05:00,0.7645,0.76472,0.76437,0.76469,56400000.0
2006-05-10 18:10:00,0.76455,0.76458,0.76389,0.76408,59200000.0
2006-05-10 18:15:00,0.76411,0.76457,0.76409,0.76435,64000000.0
2006-05-10 18:20:00,0.76424,0.76484,0.76423,0.76483,66000000.0
2006-05-10 18:25:00,0.76478,0.765,0.76378,0.76498,67200000.0
2006-05-10 18:30:00,0.76503,0.76528,0.76482,0.76485,70000000.0
2006-05-10 18:35:00,0.76504,0.76514,0.76483,0.7649,56400000.0
2006-05-10 18:40:00,0.76478,0.76478,0.76458,0.76458,46800000.0
2006-05-10 18:45:00,0.76454,0.76522,0.76444,0.76501,52800000.0
2006-05-10 18:50:00,0.76507,0.76525,0.76397,0.76461,74600000.0
2006-05-10 18:55:00,0.76466,0.76472,0.76446,0.76446,63400000.0
2006-05-10 19:00:00,0.76452,0.76456,0.76405,0.76421,65000000.0
2006-05-10 19:05:00,0.7642,0.76446,0.76406,0.76421,69200000.0
2006-05-10 19:10:00,0.76409,0.76439,0.76397,0.76428,50000000.0
2006-05-10 19:15:00,0.76439,0.7645,0.76348,0.76422,57600000.0
2006-05-10 19:20:00,0.76429,0.7644,0.76414,0.76434,58000000.0
2006-05-10 19:25:00,0.76421,0.76421,0.76388,0.764,48000000.0
2006-05-10 19:30:00,0.76413,0.76431,0.76383,0.76391,62800000.0
2006-05-10 19:35:00,0.76386,0.7641,0.76378,0.7641,61200000.0
2006-05-10 19:40:00,0.76412,0.76414,0.76382,0.76383,47400000.0
2006-05-10 19:45:00,0.76396,0.76435,0.7638,0.76409,70400000.0
2006-05-10 19:50:00,0.76401,0.76426,0.76364,0.76366,68800000.0
2006-05-10 19:55:00,0.76383,0.76398,0.76343,0.76389,57400000.0
2006-05-10 20:00:00,0.76393,0.76415,0.7637,0.7641,70400000.0
2006-05-10 20:05:00,0.76399,0.7641,0.76355,0.76355,62400000.0
2006-05-10 20:10:00,0.76333,0.76334,0.76205,0.76215,59200000.0
2006-05-10 20:15:00,0.76238,0.76485,0.76189,0.76321,73600000.0
2006-05-10 20:20:00,0.76333,0.764,0.76259,0.76313,63800000.0
2006-05-10 20:25:00,0.76265,0.76297,0.76207,0.76277,62800000.0
2006-05-10 20:30:00,0.76283,0.76306,0.76119,0.76119,72800000.0
2006-05-10 20:35:00,0.76134,0.76235,0.76134,0.762,55800000.0
2006-05-10 20:40:00,0.76172,0.76203,0.76038,0.76097,68200000.0
2006-05-10 20:45:00,0.76104,0.76116,0.76016,0.76019,69200000.0
2006-05-10 20:50:00,0.76044,0.76215,0.76044,0.76168,60200000.0
2006-05-10 20:55:00,0.76157,0.76199,0.76119,0.76184,52800000.0
2006-05-10 21:00:00,0.76182,0.762,0.76171,0.76193,59200000.0
2006-05-10 21:05:00,0.76199,0.76203,0.76137,0.76137,64000000.0
2006-05-10 21:10:00,0.76153,0.76217,0.76088,0.76203,59600000.0
2006-05-10 21:15:00,0.76203,0.76213,0.76175,0.76186,50400000.0
2006-05-10 21:20:00,0.76185,0.76206,0.7617,0.76186,60200000.0
2006-05-10 21:25:00,0.76188,0.76196,0.76134,0.76162,47400000.0
2006-05-10 21:30:00,0.76153,0.7618,0.76148,0.76176,53800000.0
2006-05-10 21:35:00,0.76172,0.76174,0.76156,0.76167,40000000.0
2006-05-10 21:40:00,0.76168,0.76178,0.76161,0.76174,43200000.0
2006-05-10 21:45:00,0.76171,0.76179,0.76162,0.76175,46400000.0
2006-05-10 21:50:00,0.76184,0.76184,0.76157,0.76172,41600000.0
2006-05-10 21:55:00,0.7618,0.7619,0.76151,0.76161,58000000.0
2006-05-10 22:00:00,0.76155,0.76265,0.76154,0.76262,56400000.0
2006-05-10 22:05:00,0.76263,0.76358,0.76257,0.7633,61200000.0
2006-05-10 22:10:00,0.76328,0.76328,0.76281,0.76292,61200000.0
2006-05-10 22:15:00,0.76298,0.76304,0.76265,0.76277,48400000.0
2006-05-10 22:20:00,0.76285,0.76299,0.76274,0.76282,48800000.0
2006-05-10 22:25:00,0.76281,0.76296,0.76268,0.7628,60800000.0
2006-05-10 22:30:00,0.76284,0.76289,0.76186,0.76276,32000000.0
2006-05-10 22:35:00,0.76268,0.76284,0.76259,0.76277,46800000.0
2006-05-10 22:40:00,0.76285,0.76285,0.76273,0.76285,32000000.0
2006-05-10 22:45:00,0.76285,0.7631,0.76284,0.7631,16000000.0
2006-05-10 22:50:00,0.76331,0.76349,0.76322,0.76349,52800000.0
2006-05-10 22:55:00,0.76365,0.76377,0.7635,0.76357,49600000.0
2006-05-10 23:30:00,0.76345,0.76351,0.76194,0.76205,52800000.0
2006-05-10 23:35:00,0.76215,0.76265,0.76215,0.76249,48000000.0
2006-05-10 23:40:00,0.76259,0.76274,0.76235,0.76274,59200000.0
2006-05-10 23:45:00,0.76271,0.7629,0.76172,0.76288,44800000.0
2006-05-10 23:50:00,0.76279,0.76287,0.76242,0.76272,43600000.0
2006-05-10 23:55:00,0.76283,0.76304,0.76262,0.76304,56400000.0
2006-05-11 00:00:00,0.76302,0.76316,0.76246,0.76316,61600000.0
2006-05-11 00:05:00,0.76308,0.76383,0.76308,0.76379,59200000.0
2006-05-11 00:10:00,0.76368,0.76414,0.76368,0.76414,19200000.0
2006-05-11 00:15:00,0.76432,0.76437,0.76401,0.76404,33600000.0
2006-05-11 00:20:00,0.76408,0.76414,0.76375,0.76403,40000000.0
2006-05-11 00:25:00,0.7641,0.76436,0.7641,0.76431,40000000.0
2006-05-11 00:30:00,0.76419,0.76419,0.76347,0.76361,51200000.0
2006-05-11 00:35:00,0.76361,0.76374,0.76346,0.76358,40400000.0
2006-05-11 00:40:00,0.76363,0.76389,0.76278,0.76365,57600000.0
2006-05-11 00:45:00,0.76358,0.76358,0.7619,0.76243,61200000.0
2006-05-11 00:50:00,0.76233,0.76233,0.76097,0.76097,62200000.0
2006-05-11 00:55:00,0.76077,0.76163,0.76077,0.76163,54400000.0
2006-05-11 01:00:00,0.7614,0.76159,0.76109,0.76145,64000000.0
2006-05-11 01:05:00,0.76145,0.7618,0.7614,0.76167,60800000.0
2006-05-11 01:10:00,0.76178,0.76185,0.7616,0.76177,52800000.0
2006-05-11 01:15:00,0.76184,0.7622,0.76172,0.76209,52800000.0
2006-05-11 01:20:00,0.76207,0.76211,0.76182,0.76202,66000000.0
2006-05-11 01:25:00,0.76202,0.76206,0.76161,0.76182,48000000.0
2006-05-11 01:30:00,0.76173,0.76173,0.75896,0.75985,57600000.0
2006-05-11 01:35:00,0.75972,0.75986,0.758,0.75875,53800000.0
2006-05-11 01:40:00,0.7588,0.75962,0.75873,0.75951,63400000.0
2006-05-11 01:45:00,0.75937,0.75937,0.75882,0.75898,64000000.0
2006-05-11 01:50:00,0.75907,0.76001,0.75876,0.7599,59200000.0
2006-05-11 01:55:00,0.75985,0.76029,0.75985,0.76022,59200000.0
2006-05-11 02:00:00,0.76002,0.76043,0.75996,0.76017,52800000.0
2006-05-11 02:05:00,0.76014,0.76014,0.75967,0.76004,37200000.0
2006-05-11 02:10:00,0.76014,0.76061,0.75988,0.76061,60800000.0
2006-05-11 02:15:00,0.76064,0.76074,0.75993,0.76002,63400000.0
2006-05-11 02:20:00,0.75988,0.76009,0.75921,0.75926,61200000.0
2006-05-11 02:25:00,0.75918,0.75949,0.75902,0.75909,61800000.0
2006-05-11 02:30:00,0.75916,0.75931,0.75909,0.75931,25600000.0
2006-05-11 02:35:00,0.75929,0.75937,0.75897,0.75932,57600000.0
2006-05-11 02:40:00,0.75936,0.75945,0.75918,0.75934,60200000.0
2006-05-11 02:45:00,0.75924,0.75929,0.75897,0.75901,43200000.0
2006-05-11 02:50:00,0.75901,0.75919,0.7587,0.75893,56400000.0
2006-05-11 02:55:00,0.75903,0.75929,0.75865,0.75885,62800000.0
2006-05-11 03:00:00,0.75887,0.75925,0.75881,0.75922,44800000.0
2006-05-11 03:05:00,0.75917,0.7601,0.75913,0.75969,60800000.0
2006-05-11 03:10:00,0.75979,0.75992,0.75965,0.75971,54400000.0
2006-05-11 03:15:00,0.75987,0.75996,0.75961,0.75978,61200000.0
2006-05-11 03:20:00,0.75986,0.76036,0.75962,0.75993,56400000.0
2006-05-11 03:25:00,0.76003,0.76009,0.75922,0.75922,65600000.0
2006-05-11 03:30:00,0.75933,0.76029,0.75913,0.76026,57000000.0
2006-05-11 03:35:00,0.76013,0.76068,0.76013,0.76048,66000000.0
2006-05-11 03:40:00,0.76035,0.76047,0.76015,0.76038,57600000.0
2006-05-11 03:45:00,0.76042,0.76056,0.76028,0.76038,56400000.0
2006-05-11 03:50:00,0.76034,0.76087,0.76016,0.76087,64000000.0
2006-05-11 03:55:00,0.76092,0.76147,0.76089,0.76143,56400000.0
2006-05-11 04:00:00,0.76137,0.76186,0.76091,0.76158,49600000.0
2006-05-11 04:05:00,0.76175,0.76203,0.76163,0.76188,52200000.0
2006-05-11 04:10:00,0.76195,0.76195,0.76148,0.76177,59200000.0
2006-05-11 04:15:00,0.7615,0.76191,0.76136,0.76187,58400000.0
2006-05-11 04:20:00,0.76188,0.76188,0.76132,0.76143,62400000.0
2006-05-11 04:25:00,0.76163,0.76169,0.76138,0.76144,38400000.0
2006-05-11 04:30:00,0.76156,0.76178,0.76134,0.76177,46400000.0
2006-05-11 04:35:00,0.76162,0.7617,0.76136,0.76146,38400000.0
2006-05-11 04:40:00,0.76155,0.76237,0.76155,0.76237,42000000.0
2006-05-11 04:45:00,0.76221,0.76237,0.76212,0.76234,67200000.0
2006-05-11 04:50:00,0.76228,0.76232,0.76203,0.76206,38400000.0
2006-05-11 04:55:00,0.76208,0.76217,0.76119,0.76208,24400000.0
2006-05-11 05:00:00,0.76205,0.76211,0.76194,0.76206,24000000.0
2006-05-11 05:05:00,0.76207,0.76214,0.76198,0.76212,16000000.0
2006-05-11 05:10:00,0.76197,0.76228,0.76197,0.76225,44800000.0
2006-05-11 05:15:00,0.76233,0.76262,0.76214,0.76262,45200000.0
2006-05-11 05:20:00,0.76266,0.76279,0.76248,0.76258,49600000.0
2006-05-11 05:25:00,0.76263,0.76274,0.76212,0.76227,94400000.0
2006-05-11 05:30:00,0.7623,0.76254,0.76223,0.76227,44800000.0
2006-05-11 05:35:00,0.76217,0.76231,0.76197,0.76205,54400000.0
2006-05-11 05:40:00,0.76205,0.76207,0.76149,0.76175,54800000.0
2006-05-11 05:45:00,0.76175,0.76199,0.76163,0.76199,54400000.0
2006-05-11 05:50:00,0.76182,0.76182,0.76115,0.76124,46400000.0
2006-05-11 05:55:00,0.76134,0.7614,0.76116,0.76133,60200000.0
2006-05-11 06:00:00,0.76128,0.76151,0.76125,0.76145,51200000.0
2006-05-11 06:05:00,0.76148,0.76151,0.76099,0.76114,56800000.0
2006-05-11 06:10:00,0.76109,0.76111,0.76082,0.76088,60200000.0
2006-05-11 06:15:00,0.76075,0.76106,0.76075,0.76091,61200000.0
2006-05-11 06:20:00,0.76096,0.76148,0.76096,0.76148,24000000.0
2006-05-11 06:25:00,0.7615,0.7615,0.76117,0.76133,59200000.0
2006-05-11 06:30:00,0.76141,0.76173,0.76117,0.76173,44000000.0
2006-05-11 06:35:00,0.76178,0.76178,0.76159,0.76171,48000000.0
2006-05-11 06:40:00,0.76171,0.76202,0.76171,0.76189,72000000.0
2006-05-11 06:45:00,0.76178,0.76234,0.76173,0.76226,41600000.0
2006-05-11 06:50:00,0.76208,0.76229,0.76192,0.76224,45800000.0
2006-05-11 06:55:00,0.76216,0.76226,0.76197,0.76225,33600000.0
2006-05-11 07:00:00,0.76219,0.76227,0.76125,0.76176,65400000.0
2006-05-11 07:05:00,0.76159,0.7624,0.76159,0.76227,54800000.0
2006-05-11 07:10:00,0.76238,0.76241,0.76212,0.7623,64400000.0
2006-05-11 07:15:00,0.76224,0.76246,0.7621,0.7621,48000000.0
2006-05-11 07:20:00,0.76205,0.76233,0.76132,0.76206,64000000.0
2006-05-11 07:25:00,0.76206,0.76206,0.76169,0.76169,54400000.0
2006-05-11 07:30:00,0.76175,0.76197,0.7617,0.76186,44800000.0
2006-05-11 07:35:00,0.76194,0.762,0.76181,0.76187,35200000.0
2006-05-11 07:40:00,0.76186,0.76188,0.76166,0.76182,73600000.0
2006-05-11 07:45:00,0.76191,0.76203,0.76163,0.76192,63800000.0
2006-05-11 07:50:00,0.76192,0.76241,0.76187,0.7624,68800000.0
2006-05-11 07:55:00,0.76242,0.76334,0.76233,0.76277,70400000.0
2006-05-11 08:00:00,0.76289,0.76302,0.76246,0.76246,47400000.0
2006-05-11 08:05:00,0.76257,0.76271,0.76229,0.76239,63400000.0
2006-05-11 08:10:00,0.7625,0.76319,0.7625,0.76319,94400000.0
2006-05-11 08:15:00,0.76292,0.76305,0.76257,0.76298,83200000.0
2006-05-11 08:20:00,0.76297,0.76308,0.76279,0.763,93800000.0
2006-05-11 08:25:00,0.76291,0.76327,0.7628,0.76306,50600000.0
2006-05-11 08:30:00,0.76298,0.76365,0.76292,0.76365,94800000.0
2006-05-11 08:35:00,0.76367,0.76368,0.76323,0.76329,117800000.0
2006-05-11 08:40:00,0.76328,0.7634,0.76302,0.7631,83200000.0
2006-05-11 08:45:00,0.76324,0.76384,0.76316,0.76362,105600000.0
2006-05-11 08:50:00,0.76352,0.76361,0.76326,0.76358,158800000.0
2006-05-11 08:55:00,0.76373,0.76416,0.76371,0.76399,134400000.0
2006-05-11 09:00:00,0.76397,0.76416,0.76391,0.76416,145000000.0
2006-05-11 09:05:00,0.76401,0.76441,0.76376,0.76424,146000000.0
2006-05-11 09:10:00,0.76437,0.76467,0.7637,0.76463,86800000.0
2006-05-11 09:15:00,0.76463,0.76532,0.76462,0.76513,178000000.0
2006-05-11 09:20:00,0.76516,0.76541,0.76503,0.76527,173600000.0
2006-05-11 09:25:00,0.76526,0.76536,0.76477,0.76536,208200000.0
2006-05-11 09:30:00,0.76525,0.7662,0.76525,0.76591,145000000.0
2006-05-11 09:35:00,0.76583,0.7659,0.76567,0.76567,219000000.0
2006-05-11 09:40:00,0.7657,0.76633,0.7657,0.76621,158400000.0
2006-05-11 09:45:00,0.76635,0.76661,0.76626,0.76629,131600000.0
2006-05-11 09:50:00,0.76628,0.76695,0.76627,0.76695,280400000.0
2006-05-11 09:55:00,0.76691,0.76738,0.76636,0.76734,238800000.0
2006-05-11 10:00:00,0.76732,0.76756,0.76723,0.76756,267400000.0
2006-05-11 10:05:00,0.76749,0.76783,0.76701,0.76701,261600000.0
2006-05-11 10:10:00,0.76692,0.76745,0.76601,0.76745,211600000.0
2006-05-11 10:15:00,0.76761,0.76838,0.76756,0.76824,226600000.0
2006-05-11 10:20:00,0.76838,0.76841,0.76776,0.76781,201400000.0
2006-05-11 10:25:00,0.76768,0.76852,0.76753,0.76852,372000000.0
2006-05-11 10:30:00,0.76842,0.76843,0.76785,0.7679,200400000.0
2006-05-11 10:35:00,0.76765,0.76813,0.76747,0.76797,102800000.0
2006-05-11 10:40:00,0.76793,0.76821,0.76793,0.76806,90000000.0
2006-05-11 10:45:00,0.76823,0.76837,0.76805,0.76835,146000000.0
2006-05-11 10:50:00,0.76842,0.76876,0.76829,0.76873,150800000.0
2006-05-11 10:55:00,0.76871,0.76888,0.76844,0.76876,196800000.0
2006-05-11 11:00:00,0.76892,0.7692,0.76868,0.76876,198000000.0
2006-05-11 11:05:00,0.76868,0.76921,0.76858,0.76915,162400000.0
2006-05-11 11:10:00,0.76914,0.7698,0.76914,0.7696,236600000.0
2006-05-11 11:15:00,0.76959,0.76964,0.7689,0.7689,61800000.0
2006-05-11 11:20:00,0.76913,0.77011,0.76911,0.7701,224400000.0
2006-05-11 11:25:00,0.77026,0.77184,0.77026,0.77101,171600000.0
2006-05-11 11:30:00,0.77114,0.77117,0.77072,0.77099,170600000.0
2006-05-11 11:35:00,0.77083,0.77112,0.77027,0.77063,206800000.0
2006-05-11 11:40:00,0.7705,0.77082,0.77035,0.77045,167200000.0
2006-05-11 11:45:00,0.7705,0.77067,0.77003,0.77003,171200000.0
2006-05-11 11:50:00,0.76993,0.76997,0.76965,0.76988,169400000.0
2006-05-11 11:55:00,0.76994,0.7707,0.76986,0.77062,236400000.0
2006-05-11 12:00:00,0.77068,0.77105,0.77061,0.77105,142800000.0
2006-05-11 12:05:00,0.77106,0.77137,0.77093,0.77137,93600000.0
2006-05-11 12:10:00,0.77158,0.77167,0.7713,0.77143,124200000.0
2006-05-11 12:15:00,0.77143,0.77211,0.77143,0.77207,205800000.0
2006-05-11 12:20:00,0.77202,0.7723,0.77183,0.7723,197800000.0
2006-05-11 12:25:00,0.77247,0.77373,0.77233,0.77233,250000000.0
2006-05-11 12:30:00,0.77321,0.77321,0.77201,0.77256,194600000.0
2006-05-11 12:35:00,0.77264,0.77401,0.77261,0.77401,165200000.0
2006-05-11 12:40:00,0.77406,0.77411,0.77332,0.77335,101200000.0
2006-05-11 12:45:00,0.77326,0.77326,0.77242,0.77246,207600000.0
2006-05-11 12:50:00,0.7724,0.7724,0.77157,0.77157,107200000.0
2006-05-11 12:55:00,0.77155,0.77173,0.77131,0.77142,117200000.0
2006-05-11 13:00:00,0.77131,0.77132,0.77102,0.77129,102400000.0
2006-05-11 13:05:00,0.77136,0.77169,0.77131,0.77142,132200000.0
2006-05-11 13:10:00,0.77147,0.77171,0.77147,0.77159,115200000.0
2006-05-11 13:15:00,0.77165,0.77172,0.77152,0.77166,209200000.0
2006-05-11 13:20:00,0.77159,0.7718,0.77148,0.77152,157600000.0
2006-05-11 13:25:00,0.77143,0.77171,0.77138,0.77171,190800000.0
2006-05-11 13:30:00,0.77178,0.7721,0.77144,0.77185,108400000.0
2006-05-11 13:35:00,0.77197,0.772,0.77138,0.772,137000000.0
2006-05-11 13:40:00,0.77194,0.77236,0.77177,0.77218,156200000.0
2006-05-11 13:45:00,0.77224,0.77258,0.77212,0.77219,112000000.0
2006-05-11 13:50:00,0.77216,0.77228,0.7719,0.77197,111200000.0
2006-05-11 13:55:00,0.77191,0.772,0.77135,0.77136,162800000.0
2006-05-11 14:00:00,0.77137,0.77138,0.77118,0.77122,120600000.0
2006-05-11 14:05:00,0.77124,0.7714,0.77109,0.7714,123600000.0
2006-05-11 14:10:00,0.77154,0.77161,0.77133,0.77138,121600000.0
2006-05-11 14:15:00,0.77129,0.77241,0.77129,0.77176,110400000.0
2006-05-11 14:20:00,0.7716,0.77168,0.77121,0.77151,125000000.0
2006-05-11 14:25:00,0.77167,0.77215,0.77085,0.77085,101600000.0
2006-05-11 14:30:00,0.77034,0.77166,0.77034,0.77166,65600000.0
2006-05-11 14:35:00,0.7716,0.77262,0.7716,0.77234,73800000.0
2006-05-11 14:40:00,0.77237,0.77242,0.77197,0.77223,62400000.0
2006-05-11 14:45:00,0.77223,0.77259,0.77218,0.77247,58000000.0
2006-05-11 14:50:00,0.77243,0.77254,0.77191,0.77249,66800000.0
2006-05-11 14:55:00,0.77236,0.77243,0.77173,0.77228,59200000.0
2006-05-11 15:00:00,0.77228,0.77247,0.77152,0.77177,67200000.0
2006-05-11 15:05:00,0.77171,0.77193,0.77083,0.77178,71200000.0
2006-05-11 15:10:00,0.77172,0.77213,0.7712,0.77134,53800000.0
2006-05-11 15:15:00,0.77142,0.772,0.7713,0.77186,64400000.0
2006-05-11 15:20:00,0.77179,0.7718,0.77109,0.77122,66000000.0
2006-05-11 15:25:00,0.77112,0.77129,0.77068,0.77121,66000000.0
2006-05-11 15:30:00,0.77129,0.77132,0.77099,0.77115,57600000.0
2006-05-11 15:35:00,0.77114,0.77178,0.77106,0.77141,67600000.0
2006-05-11 15:40:00,0.77148,0.77164,0.77066,0.77066,68000000.0
2006-05-11 15:45:00,0.77051,0.77051,0.76964,0.76971,72000000.0
2006-05-11 15:50:00,0.76973,0.77003,0.76898,0.76898,69800000.0
2006-05-11 15:55:00,0.76917,0.76951,0.7691,0.7693,70800000.0
2006-05-11 16:00:00,0.76916,0.76936,0.76724,0.76724,67200000.0
2006-05-11 16:05:00,0.76727,0.76732,0.76633,0.76691,72800000.0
2006-05-11 16:10:00,0.76696,0.76696,0.76575,0.76595,69600000.0
2006-05-11 16:15:00,0.76583,0.76598,0.76489,0.76594,62400000.0
2006-05-11 16:20:00,0.76591,0.76604,0.7655,0.76562,68200000.0
2006-05-11 16:25:00,0.76575,0.76631,0.76561,0.76595,57600000.0
2006-05-11 16:30:00,0.76608,0.76627,0.76508,0.76512,61200000.0
2006-05-11 16:35:00,0.76535,0.76599,0.76496,0.76582,72000000.0
2006-05-11 16:40:00,0.76601,0.76601,0.76464,0.76518,71200000.0
2006-05-11 16:45:00,0.76543,0.76579,0.76534,0.76554,77200000.0
2006-05-11 16:50:00,0.76561,0.76652,0.76561,0.76637,57600000.0
2006-05-11 16:55:00,0.76621,0.76665,0.76548,0.76548,65000000.0
2006-05-11 17:00:00,0.76548,0.76654,0.76548,0.76647,65600000.0
2006-05-11 17:05:00,0.76643,0.76669,0.76622,0.76622,62800000.0
2006-05-11 17:10:00,0.76618,0.76638,0.7656,0.7656,65600000.0
2006-05-11 17:15:00,0.76575,0.76575,0.76528,0.76572,67200000.0
2006-05-11 17:20:00,0.76571,0.76623,0.76552,0.76623,68200000.0
2006-05-11 17:25:00,0.76613,0.76641,0.76579,0.76621,58000000.0
2006-05-11 17:30:00,0.76627,0.76681,0.76627,0.76674,68800000.0
2006-05-11 17:35:00,0.76673,0.76681,0.76601,0.76632,64000000.0
2006-05-11 17:40:00,0.76631,0.76676,0.76614,0.76654,62400000.0
2006-05-11 17:45:00,0.76669,0.76681,0.76535,0.76535,69800000.0
2006-05-11 17:50:00,0.76506,0.76543,0.76473,0.76473,62400000.0
2006-05-11 17:55:00,0.76478,0.76519,0.764,0.764,60800000.0
2006-05-11 18:00:00,0.76412,0.76485,0.76394,0.76485,60800000.0
2006-05-11 18:05:00,0.76451,0.76535,0.76425,0.76535,67600000.0
2006-05-11 18:10:00,0.76538,0.76542,0.76419,0.76448,59000000.0
2006-05-11 18:15:00,0.7646,0.76529,0.76455,0.76521,63800000.0
2006-05-11 18:20:00,0.76527,0.76558,0.76512,0.76517,65600000.0
2006-05-11 18:25:00,0.76518,0.76567,0.76438,0.76553,67200000.0
2006-05-11 18:30:00,0.76554,0.76574,0.7654,0.76572,68200000.0
2006-05-11 18:35:00,0.76554,0.76575,0.76552,0.76562,56000000.0
2006-05-11 18:40:00,0.76565,0.76572,0.76512,0.76512,71800000.0
2006-05-11 18:45:00,0.76517,0.76532,0.7649,0.76502,52800000.0
2006-05-11 18:50:00,0.76486,0.76486,0.76355,0.76468,75200000.0
2006-05-11 18:55:00,0.76482,0.76488,0.76426,0.76488,64000000.0
2006-05-11 19:00:00,0.76488,0.7649,0.76465,0.7649,52800000.0
2006-05-11 19:05:00,0.76492,0.76545,0.76484,0.7654,68200000.0
2006-05-11 19:10:00,0.76533,0.76564,0.76521,0.76558,49600000.0
2006-05-11 19:15:00,0.76563,0.76572,0.76471,0.76531,58400000.0
2006-05-11 19:20:00,0.76541,0.76574,0.76535,0.76538,57600000.0
2006-05-11 19:25:00,0.76559,0.76583,0.76553,0.76575,45200000.0
2006-05-11 19:30:00,0.76583,0.76608,0.76546,0.76557,62800000.0
2006-05-11 19:35:00,0.7657,0.7657,0.7652,0.76547,64000000.0
2006-05-11 19:40:00,0.7654,0.7654,0.76519,0.7654,37200000.0
2006-05-11 19:45:00,0.76528,0.76528,0.76463,0.76472,70800000.0
2006-05-11 19:50:00,0.76474,0.76484,0.76452,0.76481,69200000.0
2006-05-11 19:55:00,0.76495,0.76497,0.76431,0.76474,64000000.0
2006-05-11 20:00:00,0.7649,0.76522,0.76487,0.76522,59600000.0
2006-05-11 20:05:00,0.76514,0.76527,0.76489,0.76496,54800000.0
2006-05-11 20:10:00,0.76494,0.765,0.76483,0.76486,48000000.0
2006-05-11 20:15:00,0.76496,0.76497,0.76479,0.76494,40400000.0
2006-05-11 20:20:00,0.76495,0.76506,0.76468,0.76489,65600000.0
2006-05-11 20:25:00,0.76488,0.76503,0.76482,0.76495,35200000.0
2006-05-11 20:30:00,0.7651,0.76512,0.76468,0.76468,20800000.0
2006-05-11 20:35:00,0.76493,0.76506,0.76481,0.76481,45800000.0
2006-05-11 20:40:00,0.76486,0.76513,0.7648,0.76499,59200000.0
2006-05-11 20:45:00,0.76491,0.76505,0.76476,0.76503,69200000.0
2006-05-11 20:50:00,0.76508,0.76516,0.76488,0.76499,60800000.0
2006-05-11 20:55:00,0.76505,0.7652,0.76423,0.76423,52800000.0
2006-05-11 21:00:00,0.76427,0.76451,0.76425,0.76448,59200000.0
2006-05-11 21:05:00,0.76447,0.7645,0.7643,0.76438,51200000.0
2006-05-11 21:10:00,0.76442,0.76444,0.76372,0.76444,47800000.0
2006-05-11 21:15:00,0.76445,0.7645,0.76403,0.7643,41600000.0
2006-05-11 21:20:00,0.76423,0.76434,0.7641,0.76429,32000000.0
2006-05-11 21:25:00,0.76428,0.76446,0.76411,0.76446,47400000.0
2006-05-11 21:30:00,0.76442,0.76458,0.76428,0.76455,52600000.0
2006-05-11 21:35:00,0.76436,0.76436,0.76418,0.76422,30400000.0
2006-05-11 21:40:00,0.76423,0.76456,0.76419,0.76456,43200000.0
2006-05-11 21:45:00,0.76461,0.76482,0.76457,0.7648,53800000.0
2006-05-11 21:50:00,0.76481,0.76481,0.76468,0.76468,35200000.0
2006-05-11 21:55:00,0.7646,0.7646,0.76447,0.7645,25600000.0
2006-05-11 22:00:00,0.76444,0.7645,0.76435,0.76447,48000000.0
2006-05-11 22:05:00,0.76445,0.76445,0.76429,0.76435,33600000.0
2006-05-11 22:10:00,0.76436,0.76452,0.76431,0.76452,41600000.0
2006-05-11 22:15:00,0.76451,0.76455,0.76418,0.76455,22400000.0
2006-05-11 22:20:00,0.76454,0.76462,0.76442,0.76456,36800000.0
2006-05-11 22:25:00,0.76463,0.76472,0.76451,0.76472,49600000.0
2006-05-11 22:30:00,0.76471,0.76489,0.76454,0.76485,49600000.0
2006-05-11 22:35:00,0.76483,0.76496,0.76468,0.76479,45800000.0
2006-05-11 22:40:00,0.76485,0.7649,0.76485,0.76487,11200000.0
2006-05-11 22:45:00,0.7649,0.76528,0.76485,0.76518,52800000.0
2006-05-11 22:50:00,0.76517,0.76525,0.76467,0.76481,53200000.0
2006-05-11 22:55:00,0.76485,0.76503,0.76477,0.76499,50000000.0
2006-05-11 23:25:00,0.76495,0.76495,0.76489,0.76489,12800000.0
2006-05-11 23:30:00,0.76489,0.76499,0.76351,0.76365,65600000.0
2006-05-11 23:35:00,0.76366,0.76373,0.76335,0.76355,59200000.0
2006-05-11 23:40:00,0.76356,0.76367,0.76335,0.76357,48400000.0
2006-05-11 23:45:00,0.76342,0.76362,0.76336,0.7634,37200000.0
2006-05-11 23:50:00,0.76336,0.76342,0.76333,0.76333,24000000.0
2006-05-11 23:55:00,0.7633,0.76342,0.7633,0.76342,8000000.0
2006-05-12 00:00:00,0.76342,0.7635,0.76314,0.7634,33600000.0
2006-05-12 00:05:00,0.76329,0.7635,0.76329,0.76343,25600000.0
2006-05-12 00:10:00,0.76343,0.76359,0.76334,0.76338,25600000.0
2006-05-12 00:20:00,0.76344,0.76367,0.76318,0.76318,63800000.0
2006-05-12 00:25:00,0.76305,0.76306,0.76285,0.76295,45200000.0
2006-05-12 00:30:00,0.7629,0.76321,0.7629,0.7632,39400000.0
2006-05-12 00:35:00,0.76313,0.76316,0.76279,0.76282,49600000.0
2006-05-12 00:40:00,0.76271,0.76278,0.76159,0.76272,57000000.0
2006-05-12 00:45:00,0.76278,0.76278,0.76264,0.76266,24000000.0
2006-05-12 00:50:00,0.76271,0.76271,0.76241,0.76258,36800000.0
2006-05-12 00:55:00,0.76256,0.76261,0.76231,0.76231,67600000.0
2006-05-12 01:00:00,0.76233,0.76286,0.76213,0.76284,50600000.0
2006-05-12 01:05:00,0.76297,0.7638,0.76291,0.76378,54200000.0
2006-05-12 01:10:00,0.76408,0.7645,0.76408,0.76431,52800000.0
2006-05-12 01:15:00,0.76416,0.76596,0.76416,0.76524,41000000.0
2006-05-12 01:20:00,0.76505,0.76505,0.76464,0.7649,65600000.0
2006-05-12 01:25:00,0.76494,0.76606,0.76489,0.76606,51200000.0
2006-05-12 01:30:00,0.76608,0.76623,0.7653,0.76623,59200000.0
2006-05-12 01:35:00,0.76607,0.76668,0.76548,0.76592,54400000.0
2006-05-12 01:40:00,0.76577,0.76577,0.76504,0.76533,64000000.0
2006-05-12 01:45:00,0.76532,0.76532,0.76495,0.76502,76800000.0
2006-05-12 01:50:00,0.76501,0.76516,0.76496,0.76512,30400000.0
2006-05-12 01:55:00,0.76513,0.76545,0.76506,0.76536,69200000.0
2006-05-12 02:00:00,0.76523,0.76541,0.76418,0.76459,59200000.0
2006-05-12 02:05:00,0.76456,0.76477,0.76431,0.76455,67600000.0
2006-05-12 02:10:00,0.76481,0.76523,0.76455,0.76468,65600000.0
2006-05-12 02:15:00,0.76475,0.76485,0.76432,0.76467,63400000.0
2006-05-12 02:20:00,0.76454,0.76454,0.76413,0.76447,64000000.0
2006-05-12 02:25:00,0.76425,0.76497,0.76425,0.76471,58000000.0
2006-05-12 02:30:00,0.76479,0.76508,0.76478,0.76508,48000000.0
2006-05-12 02:35:00,0.76506,0.76534,0.76497,0.7651,52800000.0
2006-05-12 02:40:00,0.765,0.765,0.76474,0.76494,58000000.0
2006-05-12 02:45:00,0.76497,0.76503,0.76406,0.76426,49600000.0
2006-05-12 02:50:00,0.76435,0.76445,0.76375,0.76424,55200000.0
2006-05-12 02:55:00,0.7643,0.76437,0.76414,0.76434,65000000.0
2006-05-12 03:00:00,0.7643,0.7643,0.76323,0.76329,57600000.0
2006-05-12 03:05:00,0.76329,0.76408,0.76321,0.76393,61200000.0
2006-05-12 03:10:00,0.76379,0.76379,0.76322,0.76323,60800000.0
2006-05-12 03:15:00,0.76322,0.76349,0.76307,0.76336,52200000.0
2006-05-12 03:20:00,0.76336,0.76344,0.7631,0.76315,56000000.0
2006-05-12 03:25:00,0.76325,0.76354,0.76256,0.76339,72800000.0
2006-05-12 03:30:00,0.76346,0.76384,0.76333,0.76381,62800000.0
2006-05-12 03:35:00,0.76358,0.76386,0.76358,0.76383,46800000.0
2006-05-12 03:40:00,0.76372,0.76401,0.76363,0.76397,57600000.0
2006-05-12 03:45:00,0.76396,0.76401,0.76385,0.76396,38200000.0
2006-05-12 03:50:00,0.76389,0.76399,0.76312,0.76386,53600000.0
2006-05-12 03:55:00,0.76388,0.76401,0.7638,0.76397,56000000.0
2006-05-12 04:00:00,0.76398,0.76414,0.76294,0.76414,30400000.0
2006-05-12 04:05:00,0.76409,0.76409,0.76367,0.76382,48000000.0
2006-05-12 04:10:00,0.7638,0.7638,0.76356,0.76378,42600000.0
2006-05-12 04:15:00,0.76376,0.76396,0.76354,0.76358,62400000.0
2006-05-12 04:20:00,0.7634,0.76359,0.76331,0.76359,49400000.0
2006-05-12 04:25:00,0.76355,0.76361,0.76329,0.76329,59200000.0
2006-05-12 04:30:00,0.76331,0.76353,0.76331,0.76339,28800000.0
2006-05-12 04:35:00,0.76329,0.76352,0.76329,0.76347,29200000.0
2006-05-12 04:40:00,0.76344,0.76375,0.76335,0.76366,43200000.0
2006-05-12 04:45:00,0.76358,0.7637,0.76354,0.76367,55400000.0
2006-05-12 04:50:00,0.76375,0.76381,0.76368,0.76369,25600000.0
2006-05-12 04:55:00,0.7637,0.76432,0.76295,0.76408,20800000.0
2006-05-12 05:00:00,0.7642,0.76426,0.76402,0.76411,54400000.0
2006-05-12 05:05:00,0.7642,0.7642,0.76401,0.76407,28800000.0
2006-05-12 05:10:00,0.76404,0.76426,0.76402,0.76415,24400000.0
2006-05-12 05:15:00,0.76421,0.76667,0.76421,0.76541,56400000.0
2006-05-12 05:20:00,0.7653,0.76564,0.76512,0.76555,51600000.0
2006-05-12 05:25:00,0.76561,0.76564,0.76499,0.76512,92800000.0
2006-05-12 05:30:00,0.76509,0.76515,0.76485,0.76491,38400000.0
2006-05-12 05:35:00,0.76488,0.76495,0.7646,0.76477,40400000.0
2006-05-12 05:40:00,0.76484,0.76507,0.76452,0.76452,29800000.0
2006-05-12 05:45:00,0.7644,0.7649,0.76429,0.76465,54400000.0
2006-05-12 05:50:00,0.76456,0.76495,0.7645,0.76495,33600000.0
2006-05-12 05:55:00,0.7649,0.7649,0.76458,0.76481,60800000.0
2006-05-12 06:00:00,0.76486,0.76493,0.7648,0.76489,19200000.0
2006-05-12 06:05:00,0.7649,0.76495,0.76475,0.76489,48400000.0
2006-05-12 06:10:00,0.76487,0.76493,0.76467,0.76474,38400000.0
2006-05-12 06:15:00,0.76477,0.76513,0.7647,0.76492,48000000.0
2006-05-12 06:20:00,0.7649,0.76497,0.76475,0.76483,36800000.0
2006-05-12 06:25:00,0.765,0.765,0.76461,0.76461,41600000.0
2006-05-12 06:30:00,0.76466,0.76471,0.76447,0.7647,41600000.0
2006-05-12 06:35:00,0.76477,0.76484,0.76415,0.76415,58600000.0
2006-05-12 06:40:00,0.7642,0.76457,0.76417,0.76457,59200000.0
2006-05-12 06:45:00,0.76471,0.76486,0.76454,0.76486,58400000.0
2006-05-12 06:50:00,0.76483,0.76498,0.76471,0.76473,57600000.0
2006-05-12 06:55:00,0.76452,0.76465,0.76445,0.76459,51600000.0
2006-05-12 07:00:00,0.76461,0.76482,0.76396,0.76482,65600000.0
2006-05-12 07:05:00,0.76476,0.76501,0.76461,0.76476,66000000.0
2006-05-12 07:10:00,0.76484,0.76518,0.76482,0.76498,53200000.0
2006-05-12 07:15:00,0.76499,0.76515,0.76488,0.76506,65600000.0
2006-05-12 07:20:00,0.76512,0.76522,0.76404,0.76506,64000000.0
2006-05-12 07:25:00,0.7651,0.76512,0.7646,0.76474,64400000.0
2006-05-12 07:30:00,0.76488,0.76504,0.76486,0.76499,46400000.0
2006-05-12 07:35:00,0.76508,0.7651,0.76499,0.76503,39400000.0
2006-05-12 07:40:00,0.76499,0.76522,0.76482,0.76483,73000000.0
2006-05-12 07:45:00,0.76496,0.76496,0.76424,0.76437,88400000.0
2006-05-12 07:50:00,0.76444,0.76472,0.76436,0.76472,69200000.0
2006-05-12 07:55:00,0.76484,0.76495,0.7641,0.76443,70200000.0
2006-05-12 08:00:00,0.7646,0.76472,0.76421,0.76424,59200000.0
2006-05-12 08:05:00,0.76414,0.76431,0.76391,0.76399,50000000.0
2006-05-12 08:10:00,0.76395,0.76395,0.76356,0.76361,94600000.0
2006-05-12 08:15:00,0.7635,0.7635,0.76266,0.7627,84000000.0
2006-05-12 08:20:00,0.76251,0.76306,0.76247,0.76299,94400000.0
2006-05-12 08:25:00,0.76285,0.76285,0.76139,0.76154,88000000.0
2006-05-12 08:30:00,0.76175,0.76242,0.76171,0.76242,95200000.0
2006-05-12 08:35:00,0.76239,0.76239,0.76156,0.76162,112400000.0
2006-05-12 08:40:00,0.76155,0.76206,0.76148,0.76206,83000000.0
2006-05-12 08:45:00,0.76206,0.76226,0.76188,0.76188,106000000.0
2006-05-12 08:50:00,0.76175,0.76175,0.76132,0.76161,159200000.0
2006-05-12 08:55:00,0.76162,0.76188,0.7614,0.76176,135200000.0
2006-05-12 09:00:00,0.76161,0.7617,0.7612,0.76132,115000000.0
2006-05-12 09:05:00,0.7613,0.76178,0.7613,0.76161,146400000.0
2006-05-12 09:10:00,0.76138,0.76182,0.76074,0.76166,86400000.0
2006-05-12 09:15:00,0.76159,0.76173,0.76138,0.76138,177400000.0
2006-05-12 09:20:00,0.76138,0.76159,0.76132,0.76144,173200000.0
2006-05-12 09:25:00,0.76135,0.76138,0.76026,0.76028,208800000.0
2006-05-12 09:30:00,0.7603,0.76062,0.75949,0.75971,145600000.0
2006-05-12 09:35:00,0.7597,0.76011,0.75963,0.75984,231200000.0
2006-05-12 09:40:00,0.75979,0.75988,0.75804,0.75823,156600000.0
2006-05-12 09:45:00,0.75827,0.75827,0.75749,0.75771,131600000.0
2006-05-12 09:50:00,0.75754,0.75775,0.75708,0.75748,280600000.0
2006-05-12 09:55:00,0.75754,0.75804,0.75676,0.75804,237200000.0
2006-05-12 10:00:00,0.75791,0.75791,0.75576,0.75666,267600000.0
2006-05-12 10:05:00,0.75698,0.75707,0.75459,0.75473,258400000.0
2006-05-12 10:10:00,0.75474,0.75514,0.75366,0.75454,212800000.0
2006-05-12 10:15:00,0.75437,0.75509,0.75428,0.75478,214800000.0
2006-05-12 10:20:00,0.75478,0.75478,0.75429,0.75467,202400000.0
2006-05-12 10:25:00,0.75459,0.75479,0.75407,0.75407,369800000.0
2006-05-12 10:30:00,0.75397,0.75414,0.75384,0.75396,199800000.0
2006-05-12 10:35:00,0.75385,0.75398,0.75342,0.75392,102400000.0
2006-05-12 10:40:00,0.75409,0.75498,0.75409,0.75451,104000000.0
2006-05-12 10:45:00,0.75445,0.7545,0.75395,0.75414,145400000.0
2006-05-12 10:50:00,0.75411,0.75429,0.7539,0.75411,82200000.0
2006-05-12 10:55:00,0.75411,0.75419,0.75382,0.75388,196200000.0
2006-05-12 11:00:00,0.75379,0.75379,0.75344,0.75356,196400000.0
2006-05-12 11:05:00,0.75359,0.75399,0.75346,0.75398,149600000.0
2006-05-12 11:10:00,0.75398,0.75406,0.75366,0.75386,175800000.0
2006-05-12 11:15:00,0.75388,0.75403,0.75375,0.75386,49000000.0
2006-05-12 11:20:00,0.75398,0.75403,0.75385,0.75387,98600000.0
2006-05-12 11:25:00,0.75382,0.75382,0.75297,0.75297,172400000.0
2006-05-12 11:30:00,0.75293,0.75295,0.75157,0.75187,169800000.0
2006-05-12 11:35:00,0.75195,0.7523,0.75069,0.75072,207200000.0
2006-05-12 11:40:00,0.75057,0.75057,0.74962,0.75047,169000000.0
2006-05-12 11:45:00,0.75054,0.7515,0.75054,0.7515,171200000.0
2006-05-12 11:50:00,0.75164,0.75164,0.75041,0.75061,168400000.0
2006-05-12 11:55:00,0.75077,0.7516,0.75067,0.7516,238200000.0
2006-05-12 12:00:00,0.75164,0.75228,0.7515,0.75207,143400000.0
2006-05-12 12:05:00,0.75198,0.75218,0.75128,0.75218,92200000.0
2006-05-12 12:10:00,0.75241,0.75241,0.75145,0.75145,125200000.0
2006-05-12 12:15:00,0.75159,0.7516,0.75046,0.75075,206200000.0
2006-05-12 12:20:00,0.75077,0.75094,0.7507,0.75091,198800000.0
2006-05-12 12:25:00,0.7509,0.7509,0.74931,0.74959,252000000.0
2006-05-12 12:30:00,0.75055,0.7516,0.74964,0.7516,194000000.0
2006-05-12 12:35:00,0.75161,0.75163,0.75128,0.75141,164800000.0
2006-05-12 12:40:00,0.75145,0.7515,0.75121,0.75127,85800000.0
2006-05-12 12:45:00,0.7512,0.75173,0.75114,0.75135,207400000.0
2006-05-12 12:50:00,0.75145,0.75166,0.75084,0.75122,107600000.0
2006-05-12 12:55:00,0.7513,0.7513,0.751,0.75111,97600000.0
2006-05-12 13:00:00,0.75121,0.75121,0.7501,0.75019,102600000.0
2006-05-12 13:05:00,0.75029,0.75039,0.75025,0.75037,133600000.0
2006-05-12 13:10:00,0.75033,0.75086,0.75033,0.75086,115600000.0
2006-05-12 13:15:00,0.75096,0.75133,0.75076,0.75113,246000000.0
2006-05-12 13:20:00,0.75115,0.75115,0.7509,0.75099,158800000.0
2006-05-12 13:25:00,0.75102,0.75158,0.75094,0.75148,133600000.0
2006-05-12 13:30:00,0.75148,0.75282,0.75115,0.75246,107000000.0
2006-05-12 13:35:00,0.75235,0.75254,0.75222,0.75254,138400000.0
2006-05-12 13:40:00,0.75252,0.75268,0.7524,0.75259,156200000.0
2006-05-12 13:45:00,0.7527,0.7532,0.7527,0.75292,112400000.0
2006-05-12 13:50:00,0.75297,0.75353,0.75274,0.75274,101800000.0
2006-05-12 13:55:00,0.75279,0.7534,0.75279,0.75332,163600000.0
2006-05-12 14:00:00,0.7534,0.75369,0.75312,0.75366,120000000.0
2006-05-12 14:05:00,0.75383,0.75507,0.75363,0.75507,123000000.0
2006-05-12 14:10:00,0.75521,0.75597,0.75435,0.75446,121000000.0
2006-05-12 14:15:00,0.75461,0.7557,0.75461,0.75563,110800000.0
2006-05-12 14:20:00,0.7558,0.75628,0.75551,0.756,124000000.0
2006-05-12 14:25:00,0.75605,0.75644,0.75578,0.75578,100200000.0
2006-05-12 14:30:00,0.75698,0.75759,0.75567,0.7563,65000000.0
2006-05-12 14:35:00,0.75628,0.75661,0.75592,0.75609,73600000.0
2006-05-12 14:40:00,0.75629,0.75637,0.75471,0.75471,62400000.0
2006-05-12 14:45:00,0.75438,0.75482,0.75389,0.75467,57600000.0
2006-05-12 14:50:00,0.75472,0.75573,0.75419,0.75558,67600000.0
2006-05-12 14:55:00,0.7555,0.7559,0.75492,0.75538,59600000.0
2006-05-12 15:00:00,0.7555,0.75588,0.75433,0.7556,66600000.0
2006-05-12 15:05:00,0.75565,0.75688,0.75558,0.75688,69600000.0
2006-05-12 15:10:00,0.75683,0.75747,0.75605,0.75747,51600000.0
2006-05-12 15:15:00,0.75738,0.75738,0.75681,0.75681,64400000.0
2006-05-12 15:20:00,0.75666,0.75702,0.75645,0.75649,75600000.0
2006-05-12 15:25:00,0.75641,0.75654,0.75614,0.75627,65600000.0
2006-05-12 15:30:00,0.75616,0.75661,0.75598,0.75628,57000000.0
2006-05-12 15:35:00,0.75643,0.7565,0.75573,0.75575,66600000.0
2006-05-12 15:40:00,0.75552,0.75602,0.75522,0.75602,67600000.0
2006-05-12 15:45:00,0.75615,0.75639,0.75534,0.75581,72000000.0
2006-05-12 15:50:00,0.7558,0.75602,0.75509,0.75525,70200000.0
2006-05-12 15:55:00,0.75573,0.75751,0.75573,0.75751,69800000.0
2006-05-12 16:00:00,0.75769,0.75769,0.75455,0.75557,67600000.0
2006-05-12 16:05:00,0.75569,0.75672,0.75555,0.75671,72000000.0
2006-05-12 16:10:00,0.75687,0.7576,0.75678,0.7576,68800000.0
2006-05-12 16:15:00,0.7579,0.75825,0.75722,0.75732,62400000.0
2006-05-12 16:20:00,0.75731,0.75736,0.7567,0.75674,69200000.0
2006-05-12 16:25:00,0.75664,0.75733,0.7564,0.75733,57600000.0
2006-05-12 16:30:00,0.75716,0.75764,0.75695,0.75745,62400000.0
2006-05-12 16:35:00,0.75746,0.75887,0.75746,0.75828,72000000.0
2006-05-12 16:40:00,0.75822,0.75827,0.75794,0.75807,70400000.0
2006-05-12 16:45:00,0.75797,0.75831,0.75756,0.75756,76800000.0
2006-05-12 16:50:00,0.75745,0.75818,0.75745,0.75759,58000000.0
2006-05-12 16:55:00,0.7574,0.75745,0.7568,0.75739,65600000.0
2006-05-12 17:00:00,0.75744,0.75758,0.75722,0.75738,66000000.0
2006-05-12 17:05:00,0.75728,0.75747,0.757,0.75721,61800000.0
2006-05-12 17:10:00,0.75728,0.75742,0.75702,0.75703,52800000.0
2006-05-12 17:15:00,0.75693,0.75704,0.75658,0.75696,68400000.0
2006-05-12 17:20:00,0.75681,0.75709,0.75656,0.75682,69400000.0
2006-05-12 17:25:00,0.7567,0.75697,0.75645,0.75645,59200000.0
2006-05-12 17:30:00,0.75647,0.75685,0.7559,0.75684,69000000.0
2006-05-12 17:35:00,0.75676,0.7569,0.75649,0.75658,64000000.0
2006-05-12 17:40:00,0.75658,0.75658,0.75499,0.75499,62800000.0
2006-05-12 17:45:00,0.75477,0.7553,0.7546,0.75516,71600000.0
2006-05-12 17:50:00,0.7552,0.75551,0.7552,0.7554,62800000.0
2006-05-12 17:55:00,0.75542,0.75561,0.7552,0.75535,60800000.0
2006-05-12 18:00:00,0.75547,0.75606,0.75525,0.75588,60800000.0
2006-05-12 18:05:00,0.75588,0.75607,0.75548,0.75563,55800000.0
2006-05-12 18:10:00,0.75562,0.75581,0.75534,0.75534,59200000.0
2006-05-12 18:15:00,0.75537,0.75569,0.75519,0.75547,64000000.0
2006-05-12 18:20:00,0.75542,0.75542,0.75465,0.75511,65000000.0
2006-05-12 18:25:00,0.7549,0.75547,0.75399,0.75547,67000000.0
2006-05-12 18:30:00,0.75533,0.75573,0.75523,0.75564,68800000.0
2006-05-12 18:35:00,0.75523,0.75557,0.75504,0.75528,56000000.0
2006-05-12 18:40:00,0.75553,0.75631,0.75551,0.75615,55400000.0
2006-05-12 18:45:00,0.75611,0.7564,0.75569,0.75578,52800000.0
2006-05-12 18:50:00,0.75601,0.75601,0.75472,0.75578,75200000.0
2006-05-12 18:55:00,0.75589,0.75594,0.75536,0.75568,63400000.0
2006-05-12 19:00:00,0.7556,0.75566,0.75515,0.75516,65000000.0
2006-05-12 19:05:00,0.75488,0.75492,0.75458,0.7547,68800000.0
2006-05-12 19:10:00,0.75428,0.7543,0.75372,0.75397,48000000.0
2006-05-12 19:15:00,0.75388,0.7539,0.7529,0.75362,46800000.0
2006-05-12 19:20:00,0.75356,0.75386,0.75353,0.75378,57600000.0
2006-05-12 19:25:00,0.75386,0.75393,0.75362,0.75393,38400000.0
2006-05-12 19:30:00,0.75399,0.75405,0.75366,0.7537,48400000.0
2006-05-12 19:35:00,0.75366,0.75401,0.75366,0.7539,49600000.0
2006-05-12 19:40:00,0.75398,0.75482,0.75391,0.75482,47400000.0
2006-05-12 19:45:00,0.75484,0.75498,0.75458,0.75498,56400000.0
2006-05-12 19:50:00,0.75504,0.75514,0.75484,0.75499,46800000.0
2006-05-12 19:55:00,0.75508,0.75524,0.75487,0.75503,43200000.0
2006-05-12 20:00:00,0.75502,0.75512,0.75474,0.75508,70400000.0
2006-05-12 20:05:00,0.75491,0.75552,0.75491,0.75552,43000000.0
2006-05-12 20:10:00,0.75566,0.75663,0.75554,0.75567,59200000.0
2006-05-12 20:15:00,0.75553,0.75553,0.75477,0.75489,53200000.0
2006-05-12 20:20:00,0.75519,0.75549,0.75506,0.75511,66400000.0
2006-05-12 20:25:00,0.75525,0.75535,0.75512,0.75512,62400000.0
2006-05-12 20:30:00,0.75509,0.75518,0.75472,0.75472,49000000.0
2006-05-12 20:35:00,0.75501,0.75505,0.7542,0.75426,52800000.0
2006-05-12 20:40:00,0.75426,0.75455,0.75411,0.75441,59600000.0
2006-05-12 20:45:00,0.75438,0.75451,0.75358,0.75361,68800000.0
2006-05-12 20:50:00,0.75351,0.75365,0.75307,0.75319,60200000.0
2006-05-12 20:55:00,0.75317,0.75317,0.75297,0.75307,44200000.0
2006-05-12 21:00:00,0.75304,0.75307,0.75286,0.75291,45800000.0
2006-05-12 21:05:00,0.75289,0.75293,0.75279,0.75292,24000000.0
2006-05-12 21:10:00,0.75295,0.75308,0.75283,0.75288,57200000.0
2006-05-12 21:15:00,0.75287,0.75295,0.75264,0.75287,40000000.0
2006-05-12 21:20:00,0.75284,0.7529,0.75274,0.75279,36800000.0
2006-05-12 21:25:00,0.75273,0.75274,0.7524,0.75274,34600000.0
2006-05-12 21:30:00,0.75274,0.75279,0.75248,0.75248,46400000.0
2006-05-12 21:35:00,0.75256,0.75276,0.75251,0.75258,68800000.0
2006-05-12 21:40:00,0.75256,0.75256,0.75226,0.75232,44800000.0
2006-05-12 21:45:00,0.75229,0.75229,0.75207,0.75211,49000000.0
2006-05-12 21:50:00,0.75209,0.75219,0.75195,0.75208,49600000.0
2006-05-12 21:55:00,0.75208,0.75208,0.75148,0.75175,57000000.0
2006-05-12 22:00:00,0.75173,0.75182,0.75157,0.75182,50000000.0
2006-05-12 22:05:00,0.75179,0.75204,0.75175,0.752,48000000.0
2006-05-12 22:10:00,0.75204,0.75231,0.75202,0.75228,49600000.0
2006-05-12 22:15:00,0.7524,0.75242,0.75213,0.75241,59600000.0
2006-05-12 22:20:00,0.75242,0.75257,0.75233,0.75254,41600000.0
2006-05-12 22:25:00,0.75247,0.75251,0.75223,0.75233,49600000.0
2006-05-12 22:30:00,0.75234,0.75237,0.75203,0.75226,46400000.0
2006-05-12 22:35:00,0.75219,0.75223,0.75196,0.75206,57600000.0
2006-05-12 22:40:00,0.75214,0.75226,0.75207,0.7522,38800000.0
2006-05-12 22:45:00,0.75215,0.75227,0.75184,0.75217,52800000.0
2006-05-12 22:50:00,0.75215,0.75223,0.75196,0.75206,43200000.0
2006-05-12 22:55:00,0.75205,0.75205,0.75185,0.75204,49600000.0
2006-05-14 23:35:00,0.75183,0.75183,0.75048,0.75054,24000000.0
2006-05-14 23:40:00,0.75055,0.75064,0.7505,0.75062,12800000.0
2006-05-14 23:45:00,0.75053,0.75074,0.74962,0.75062,58000000.0
2006-05-14 23:50:00,0.75054,0.7518,0.75052,0.75162,56000000.0
2006-05-14 23:55:00,0.75165,0.75173,0.7515,0.75172,30400000.0
2006-05-15 00:00:00,0.75172,0.75172,0.7509,0.75133,60800000.0
2006-05-15 00:05:00,0.75127,0.75176,0.75127,0.75153,69200000.0
2006-05-15 00:10:00,0.75157,0.75167,0.75095,0.75101,35200000.0
2006-05-15 00:15:00,0.7506,0.75082,0.75025,0.7508,67200000.0
2006-05-15 00:20:00,0.75076,0.75092,0.74981,0.74983,66600000.0
2006-05-15 00:25:00,0.74941,0.7499,0.74925,0.74986,65600000.0
2006-05-15 00:30:00,0.75,0.75035,0.74954,0.74986,51600000.0
2006-05-15 00:35:00,0.74982,0.75,0.74972,0.74991,30400000.0
2006-05-15 00:40:00,0.74996,0.75002,0.74888,0.74963,56400000.0
2006-05-15 00:45:00,0.74964,0.74987,0.74709,0.74724,63200000.0
2006-05-15 00:50:00,0.74764,0.74881,0.74764,0.74877,62400000.0
2006-05-15 00:55:00,0.74876,0.74884,0.74843,0.74851,67200000.0
2006-05-15 01:00:00,0.74886,0.74897,0.74852,0.7486,64000000.0
2006-05-15 01:05:00,0.7485,0.7485,0.74769,0.74769,60600000.0
2006-05-15 01:10:00,0.74746,0.74754,0.74712,0.74729,52800000.0
2006-05-15 01:15:00,0.74735,0.74771,0.7472,0.74753,52800000.0
2006-05-15 01:20:00,0.74738,0.74777,0.74738,0.74763,65000000.0
2006-05-15 01:25:00,0.74766,0.74786,0.74745,0.74754,52800000.0
2006-05-15 01:30:00,0.74745,0.7477,0.74655,0.74741,62400000.0
2006-05-15 01:35:00,0.74744,0.74817,0.74715,0.74787,54800000.0
2006-05-15 01:40:00,0.7478,0.74809,0.74772,0.74809,33600000.0
2006-05-15 01:45:00,0.74814,0.74837,0.74808,0.74825,77600000.0
2006-05-15 01:50:00,0.74808,0.74862,0.74807,0.74861,59200000.0
2006-05-15 01:55:00,0.74854,0.7487,0.74853,0.74867,49000000.0
2006-05-15 02:00:00,0.7487,0.74901,0.74867,0.74882,52800000.0
2006-05-15 02:05:00,0.74874,0.74889,0.74776,0.74776,67200000.0
2006-05-15 02:10:00,0.74767,0.74814,0.74767,0.74792,43200000.0
2006-05-15 02:15:00,0.74771,0.74777,0.7468,0.7468,64000000.0
2006-05-15 02:20:00,0.74652,0.74685,0.74624,0.74685,62400000.0
2006-05-15 02:25:00,0.74685,0.74741,0.74682,0.74734,59200000.0
2006-05-15 02:30:00,0.7473,0.74736,0.74702,0.74735,58600000.0
2006-05-15 02:35:00,0.74739,0.74782,0.747,0.74764,58000000.0
2006-05-15 02:40:00,0.74755,0.74765,0.74699,0.74704,60800000.0
2006-05-15 02:45:00,0.74693,0.74709,0.74687,0.74696,44800000.0
2006-05-15 02:50:00,0.74712,0.74741,0.74695,0.74738,65600000.0
2006-05-15 02:55:00,0.74741,0.74747,0.74701,0.74713,43200000.0
2006-05-15 03:00:00,0.74717,0.74737,0.74713,0.74737,57600000.0
2006-05-15 03:05:00,0.74739,0.74802,0.74739,0.74777,60800000.0
2006-05-15 03:10:00,0.74786,0.7485,0.74786,0.74847,54400000.0
2006-05-15 03:15:00,0.74855,0.74874,0.74817,0.74873,40000000.0
2006-05-15 03:20:00,0.74879,0.74888,0.74846,0.74887,56400000.0
2006-05-15 03:25:00,0.74885,0.74899,0.74847,0.74886,52200000.0
2006-05-15 03:30:00,0.74905,0.74925,0.74751,0.74759,62400000.0
2006-05-15 03:35:00,0.74743,0.74784,0.7474,0.7474,59200000.0
2006-05-15 03:40:00,0.74703,0.74739,0.7468,0.74715,58000000.0
2006-05-15 03:45:00,0.74719,0.74759,0.74709,0.74759,32000000.0
2006-05-15 03:50:00,0.74766,0.7482,0.74722,0.74796,64000000.0
2006-05-15 03:55:00,0.74798,0.74833,0.74774,0.7483,55400000.0
2006-05-15 04:00:00,0.74833,0.74841,0.74735,0.74825,38800000.0
2006-05-15 04:05:00,0.74826,0.74828,0.74792,0.74798,33000000.0
2006-05-15 04:10:00,0.74811,0.74827,0.74803,0.7482,36800000.0
2006-05-15 04:15:00,0.74805,0.74841,0.74791,0.74791,62400000.0
2006-05-15 04:20:00,0.74792,0.74809,0.74769,0.74788,49600000.0
2006-05-15 04:25:00,0.74781,0.74788,0.7475,0.7475,59000000.0
2006-05-15 04:30:00,0.74766,0.74766,0.74632,0.74646,54400000.0
2006-05-15 04:35:00,0.74632,0.74688,0.74615,0.74687,50600000.0
2006-05-15 04:40:00,0.74697,0.74721,0.74688,0.74704,43200000.0
2006-05-15 04:45:00,0.74694,0.74702,0.74645,0.74645,55800000.0
2006-05-15 04:50:00,0.74643,0.74668,0.74642,0.7465,51600000.0
2006-05-15 04:55:00,0.74647,0.74656,0.74561,0.74624,43200000.0
2006-05-15 05:00:00,0.74628,0.74635,0.74605,0.74625,54400000.0
2006-05-15 05:05:00,0.74634,0.74646,0.74626,0.74641,72000000.0
2006-05-15 05:10:00,0.74636,0.74664,0.74625,0.74639,56400000.0
2006-05-15 05:15:00,0.74638,0.74669,0.74627,0.74648,56800000.0
2006-05-15 05:20:00,0.74628,0.74646,0.74594,0.7461,53800000.0
2006-05-15 05:25:00,0.74623,0.74623,0.74602,0.74623,86800000.0
2006-05-15 05:30:00,0.74616,0.74619,0.74599,0.74599,19600000.0
2006-05-15 05:35:00,0.74611,0.74664,0.74611,0.74643,43000000.0
2006-05-15 05:40:00,0.74638,0.74647,0.74628,0.74641,35600000.0
2006-05-15 05:45:00,0.74637,0.74643,0.74626,0.74643,31400000.0
2006-05-15 05:50:00,0.74642,0.74661,0.7464,0.74658,25600000.0
2006-05-15 05:55:00,0.74672,0.74695,0.74665,0.74686,48000000.0
2006-05-15 06:00:00,0.74689,0.74712,0.74676,0.7471,32000000.0
2006-05-15 06:05:00,0.74724,0.74761,0.74718,0.74761,40400000.0
2006-05-15 06:10:00,0.74758,0.74764,0.74744,0.74757,36800000.0
2006-05-15 06:15:00,0.74761,0.74781,0.74757,0.74775,27200000.0
2006-05-15 06:20:00,0.74782,0.74782,0.74734,0.7477,32000000.0
2006-05-15 06:25:00,0.74776,0.74793,0.74766,0.74766,51200000.0
2006-05-15 06:30:00,0.74779,0.74787,0.7476,0.74767,30400000.0
2006-05-15 06:35:00,0.74772,0.7478,0.74722,0.74722,59000000.0
2006-05-15 06:40:00,0.74706,0.74736,0.74657,0.74731,72400000.0
2006-05-15 06:45:00,0.74734,0.74738,0.7471,0.74714,46800000.0
2006-05-15 06:50:00,0.74713,0.74725,0.74706,0.74725,46400000.0
2006-05-15 06:55:00,0.74729,0.74753,0.74729,0.74749,14400000.0
2006-05-15 07:00:00,0.74758,0.74762,0.74685,0.74756,59000000.0
2006-05-15 07:05:00,0.74753,0.74756,0.74736,0.74749,28800000.0
2006-05-15 07:10:00,0.7475,0.74756,0.74687,0.74699,64000000.0
2006-05-15 07:20:00,0.74685,0.74688,0.74586,0.7466,64000000.0
2006-05-15 07:25:00,0.7467,0.74686,0.74664,0.74686,63400000.0
2006-05-15 07:30:00,0.74681,0.74687,0.74674,0.74675,56000000.0
2006-05-15 07:35:00,0.74665,0.74668,0.74647,0.74654,64000000.0
2006-05-15 07:40:00,0.74649,0.74656,0.74637,0.74646,74000000.0
2006-05-15 07:45:00,0.74659,0.74668,0.74637,0.74662,64000000.0
2006-05-15 07:50:00,0.74667,0.74687,0.74658,0.74679,53200000.0
2006-05-15 07:55:00,0.74678,0.74778,0.74675,0.74745,70400000.0
2006-05-15 08:00:00,0.74738,0.74814,0.74738,0.74787,59200000.0
2006-05-15 08:05:00,0.74781,0.74806,0.7476,0.74802,75600000.0
2006-05-15 08:10:00,0.74786,0.74806,0.74762,0.7477,95200000.0
2006-05-15 08:15:00,0.74792,0.74802,0.74719,0.74722,83200000.0
2006-05-15 08:20:00,0.74706,0.74706,0.7466,0.74664,94200000.0
2006-05-15 08:25:00,0.74661,0.74767,0.74641,0.74743,87400000.0
2006-05-15 08:30:00,0.74725,0.74733,0.74689,0.74704,94400000.0
2006-05-15 08:35:00,0.74707,0.74743,0.74687,0.74691,112000000.0
2006-05-15 08:40:00,0.74674,0.74674,0.74571,0.74581,83200000.0
2006-05-15 08:45:00,0.74566,0.74598,0.74509,0.7453,105600000.0
2006-05-15 08:50:00,0.74531,0.74548,0.74497,0.745,158600000.0
2006-05-15 08:55:00,0.74505,0.74509,0.74411,0.74441,134800000.0
2006-05-15 09:00:00,0.74452,0.74501,0.74439,0.745,146000000.0
2006-05-15 09:05:00,0.74496,0.74611,0.74496,0.74603,145000000.0
2006-05-15 09:10:00,0.74607,0.74669,0.74555,0.74654,86400000.0
2006-05-15 09:15:00,0.74684,0.7472,0.74639,0.74655,177400000.0
2006-05-15 09:20:00,0.7465,0.7465,0.74543,0.74545,171600000.0
2006-05-15 09:25:00,0.74528,0.74528,0.74467,0.74467,207400000.0
2006-05-15 09:30:00,0.74463,0.74471,0.74352,0.74354,146000000.0
2006-05-15 09:35:00,0.7437,0.74418,0.74298,0.74418,233800000.0
2006-05-15 09:40:00,0.74423,0.74559,0.74423,0.74559,157800000.0
2006-05-15 09:45:00,0.74568,0.74571,0.74495,0.74501,101600000.0
2006-05-15 09:50:00,0.74527,0.74544,0.74473,0.74544,280000000.0
2006-05-15 09:55:00,0.74545,0.74589,0.74486,0.74574,236000000.0
2006-05-15 10:00:00,0.74585,0.74646,0.74585,0.74646,268000000.0
2006-05-15 10:05:00,0.74669,0.74764,0.7465,0.74657,260800000.0
2006-05-15 10:10:00,0.74652,0.74768,0.74624,0.7476,212200000.0
2006-05-15 10:15:00,0.7476,0.74881,0.74727,0.74881,228000000.0
2006-05-15 10:20:00,0.74887,0.74887,0.74816,0.74836,202000000.0
2006-05-15 10:25:00,0.74827,0.74903,0.74827,0.74888,372400000.0
2006-05-15 10:30:00,0.74888,0.74895,0.7473,0.74746,200800000.0
2006-05-15 10:35:00,0.74743,0.74804,0.74732,0.74804,102400000.0
2006-05-15 10:40:00,0.74801,0.74812,0.74727,0.74727,103800000.0
2006-05-15 10:45:00,0.74714,0.74714,0.74654,0.747,145600000.0
2006-05-15 10:50:00,0.74699,0.7474,0.74695,0.74708,150200000.0
2006-05-15 10:55:00,0.74695,0.74742,0.74659,0.74708,195400000.0
2006-05-15 11:00:00,0.74702,0.74741,0.74696,0.74741,196000000.0
2006-05-15 11:05:00,0.74748,0.7484,0.74748,0.74809,160000000.0
2006-05-15 11:10:00,0.74818,0.74835,0.74802,0.74835,237600000.0
2006-05-15 11:15:00,0.74832,0.74859,0.74822,0.74841,49600000.0
2006-05-15 11:20:00,0.74846,0.74849,0.74805,0.74836,223800000.0
2006-05-15 11:25:00,0.74839,0.74839,0.74809,0.74812,172400000.0
2006-05-15 11:30:00,0.74823,0.74852,0.74819,0.74819,170800000.0
2006-05-15 11:35:00,0.748,0.74908,0.74786,0.74896,206800000.0
2006-05-15 11:40:00,0.74879,0.74889,0.74865,0.74889,149600000.0
2006-05-15 11:45:00,0.74892,0.74902,0.74875,0.74875,172200000.0
2006-05-15 11:50:00,0.74872,0.74886,0.74829,0.7485,169000000.0
2006-05-15 11:55:00,0.74851,0.74874,0.74851,0.74867,238800000.0
2006-05-15 12:00:00,0.74871,0.74906,0.74866,0.74902,143400000.0
2006-05-15 12:05:00,0.74903,0.74903,0.74874,0.74892,91600000.0
2006-05-15 12:10:00,0.74892,0.74913,0.74885,0.74887,106400000.0
2006-05-15 12:15:00,0.74897,0.7498,0.74897,0.74961,206600000.0
2006-05-15 12:20:00,0.74964,0.74985,0.74933,0.74982,169400000.0
2006-05-15 12:25:00,0.74969,0.75033,0.74898,0.74898,250400000.0
2006-05-15 12:30:00,0.74974,0.75041,0.74882,0.75041,194800000.0
2006-05-15 12:35:00,0.75042,0.75071,0.75027,0.75062,164400000.0
2006-05-15 12:40:00,0.75068,0.75104,0.75068,0.75097,100800000.0
2006-05-15 12:45:00,0.75101,0.75112,0.75075,0.75076,206800000.0
2006-05-15 12:50:00,0.75086,0.75095,0.7502,0.75093,107600000.0
2006-05-15 12:55:00,0.75108,0.75111,0.75083,0.75095,111400000.0
2006-05-15 13:00:00,0.75079,0.75079,0.75048,0.75061,102400000.0
2006-05-15 13:05:00,0.75067,0.75096,0.75033,0.75033,132800000.0
2006-05-15 13:10:00,0.75025,0.75029,0.7499,0.75013,115200000.0
2006-05-15 13:15:00,0.75023,0.75062,0.75018,0.75056,244200000.0
2006-05-15 13:20:00,0.75055,0.75112,0.75046,0.75112,93200000.0
2006-05-15 13:25:00,0.75122,0.75149,0.75084,0.75139,189800000.0
2006-05-15 13:30:00,0.75142,0.75155,0.75127,0.75135,108000000.0
2006-05-15 13:35:00,0.75144,0.75162,0.75131,0.75162,123600000.0
2006-05-15 13:40:00,0.75183,0.75199,0.75149,0.75149,157200000.0
2006-05-15 13:45:00,0.75146,0.7515,0.75107,0.75135,111600000.0
2006-05-15 13:50:00,0.75133,0.75165,0.75121,0.75165,102400000.0
2006-05-15 13:55:00,0.75159,0.75174,0.75125,0.75125,163200000.0
2006-05-15 14:00:00,0.75125,0.75186,0.75123,0.75159,120000000.0
2006-05-15 14:05:00,0.7517,0.75181,0.7514,0.75153,122400000.0
2006-05-15 14:10:00,0.75142,0.75178,0.75137,0.75178,122000000.0
2006-05-15 14:15:00,0.75175,0.7523,0.75167,0.75228,110400000.0
2006-05-15 14:20:00,0.75229,0.75237,0.75206,0.75219,124600000.0
2006-05-15 14:25:00,0.75213,0.75217,0.75193,0.75193,100800000.0
2006-05-15 14:30:00,0.75169,0.7524,0.75162,0.75237,66000000.0
2006-05-15 14:35:00,0.75224,0.75243,0.75191,0.75197,73600000.0
2006-05-15 14:40:00,0.75207,0.75243,0.75206,0.7524,62400000.0
2006-05-15 14:45:00,0.75238,0.75249,0.75215,0.75228,57400000.0
2006-05-15 14:50:00,0.75224,0.75296,0.75215,0.75268,67200000.0
2006-05-15 14:55:00,0.75271,0.7528,0.75248,0.75248,59600000.0
2006-05-15 15:00:00,0.75001,0.75318,0.75001,0.75312,67600000.0
2006-05-15 15:05:00,0.75305,0.7542,0.75304,0.75398,70400000.0
2006-05-15 15:10:00,0.75386,0.75394,0.75338,0.75346,50600000.0
2006-05-15 15:15:00,0.7535,0.75409,0.75338,0.75382,64400000.0
2006-05-15 15:20:00,0.75396,0.75398,0.75204,0.7521,65600000.0
2006-05-15 15:25:00,0.75222,0.75249,0.75196,0.7524,65600000.0
2006-05-15 15:30:00,0.75242,0.75242,0.75182,0.75186,57600000.0
2006-05-15 15:35:00,0.75193,0.75207,0.75086,0.7509,67200000.0
2006-05-15 15:40:00,0.75089,0.75092,0.75014,0.75035,67200000.0
2006-05-15 15:45:00,0.75057,0.75068,0.74983,0.75055,72400000.0
2006-05-15 15:50:00,0.75066,0.75122,0.75057,0.75122,70400000.0
2006-05-15 15:55:00,0.75164,0.75188,0.75127,0.75151,70400000.0
2006-05-15 16:00:00,0.75145,0.75162,0.75067,0.75119,67200000.0
2006-05-15 16:05:00,0.75144,0.75144,0.751,0.75105,72000000.0
2006-05-15 16:10:00,0.75091,0.75113,0.75076,0.75095,68800000.0
2006-05-15 16:15:00,0.75104,0.75107,0.75003,0.7507,62400000.0
2006-05-15 16:20:00,0.75063,0.75072,0.75005,0.75072,68600000.0
2006-05-15 16:25:00,0.75088,0.75095,0.75055,0.75062,57600000.0
2006-05-15 16:30:00,0.75058,0.75074,0.75045,0.75057,62800000.0
2006-05-15 16:35:00,0.75066,0.75077,0.74994,0.74994,71800000.0
2006-05-15 16:40:00,0.75,0.75,0.74952,0.74989,69200000.0
2006-05-15 16:45:00,0.74974,0.74991,0.74948,0.74984,76800000.0
2006-05-15 16:50:00,0.74985,0.75045,0.74974,0.75022,57600000.0
2006-05-15 16:55:00,0.75007,0.7505,0.74997,0.7505,65000000.0
2006-05-15 17:00:00,0.75036,0.75058,0.75005,0.75058,65600000.0
2006-05-15 17:05:00,0.7507,0.75075,0.75024,0.7507,62400000.0
2006-05-15 17:10:00,0.75064,0.7508,0.75064,0.75071,52800000.0
2006-05-15 17:15:00,0.75078,0.75183,0.75076,0.75167,67200000.0
2006-05-15 17:20:00,0.7516,0.75186,0.75138,0.75138,68800000.0
2006-05-15 17:25:00,0.75102,0.75145,0.75102,0.75142,48400000.0
2006-05-15 17:30:00,0.75145,0.75202,0.75144,0.75184,68800000.0
2006-05-15 17:35:00,0.7517,0.75223,0.7517,0.75204,64000000.0
2006-05-15 17:40:00,0.75204,0.7521,0.7519,0.75204,62800000.0
2006-05-15 17:45:00,0.75203,0.75221,0.75191,0.7522,70800000.0
2006-05-15 17:50:00,0.75226,0.75262,0.75217,0.75252,62400000.0
2006-05-15 17:55:00,0.75249,0.75252,0.75202,0.75214,60800000.0
2006-05-15 18:00:00,0.75214,0.75238,0.75186,0.75208,61200000.0
2006-05-15 18:05:00,0.75194,0.75207,0.75138,0.75201,66600000.0
2006-05-15 18:10:00,0.75183,0.75187,0.75125,0.75139,59600000.0
2006-05-15 18:15:00,0.75129,0.75152,0.75112,0.75135,64400000.0
2006-05-15 18:20:00,0.75138,0.75205,0.75136,0.75191,65600000.0
2006-05-15 18:25:00,0.75209,0.75272,0.75154,0.75181,67200000.0
2006-05-15 18:30:00,0.7517,0.75181,0.75158,0.75176,68800000.0
2006-05-15 18:35:00,0.7517,0.7519,0.75149,0.75177,56000000.0
2006-05-15 18:40:00,0.7518,0.75227,0.75174,0.75227,72000000.0
2006-05-15 18:45:00,0.75214,0.75215,0.75133,0.75137,52800000.0
2006-05-15 18:50:00,0.75138,0.75191,0.7509,0.75185,75200000.0
2006-05-15 18:55:00,0.75188,0.75216,0.75175,0.75177,64000000.0
2006-05-15 19:00:00,0.75157,0.75173,0.75089,0.75156,65600000.0
2006-05-15 19:05:00,0.75153,0.75166,0.75123,0.75166,68800000.0
2006-05-15 19:10:00,0.75155,0.75184,0.75139,0.75176,61200000.0
2006-05-15 19:15:00,0.75185,0.75187,0.75155,0.75177,44800000.0
2006-05-15 19:20:00,0.75168,0.75168,0.75125,0.75135,46400000.0
2006-05-15 19:25:00,0.75155,0.75169,0.75117,0.75169,56000000.0
2006-05-15 19:30:00,0.75162,0.7518,0.75138,0.7516,62400000.0
2006-05-15 19:35:00,0.75169,0.75183,0.75138,0.7514,60800000.0
2006-05-15 19:40:00,0.75132,0.75172,0.75126,0.75158,60800000.0
2006-05-15 19:45:00,0.75152,0.75179,0.75145,0.75152,70800000.0
2006-05-15 19:50:00,0.75139,0.75141,0.75109,0.7513,54400000.0
2006-05-15 19:55:00,0.75131,0.75131,0.75065,0.75081,64000000.0
2006-05-15 20:00:00,0.75086,0.75088,0.75018,0.75045,70400000.0
2006-05-15 20:05:00,0.75033,0.7505,0.7501,0.7505,56000000.0
2006-05-15 20:10:00,0.75024,0.75028,0.74956,0.74999,59200000.0
2006-05-15 20:15:00,0.75011,0.75031,0.74999,0.75031,70200000.0
2006-05-15 20:20:00,0.75024,0.75041,0.75005,0.75041,65600000.0
2006-05-15 20:25:00,0.75047,0.75054,0.75025,0.75041,62800000.0
2006-05-15 20:30:00,0.75045,0.75052,0.75005,0.75019,52600000.0
2006-05-15 20:35:00,0.7505,0.75069,0.75014,0.75016,49600000.0
2006-05-15 20:40:00,0.75026,0.75048,0.75,0.75012,49600000.0
2006-05-15 20:45:00,0.75022,0.75022,0.74993,0.74996,30800000.0
2006-05-15 20:50:00,0.74991,0.7501,0.74977,0.75,48000000.0
2006-05-15 20:55:00,0.74996,0.74997,0.74971,0.74972,52800000.0
2006-05-15 21:00:00,0.74975,0.74985,0.7496,0.7496,33600000.0
2006-05-15 21:05:00,0.74965,0.74969,0.74948,0.74953,50600000.0
2006-05-15 21:10:00,0.74963,0.74977,0.74961,0.74965,41000000.0
2006-05-15 21:15:00,0.74967,0.74976,0.74944,0.74972,49600000.0
2006-05-15 21:20:00,0.74977,0.74982,0.74964,0.74972,32000000.0
2006-05-15 21:25:00,0.74973,0.74983,0.74973,0.74979,12800000.0
2006-05-15 21:30:00,0.7498,0.75013,0.7498,0.75007,45200000.0
2006-05-15 21:35:00,0.7501,0.75042,0.75004,0.75032,59200000.0
2006-05-15 21:40:00,0.75034,0.75043,0.75021,0.75043,43200000.0
2006-05-15 21:45:00,0.75042,0.75056,0.75035,0.75053,54400000.0
2006-05-15 21:50:00,0.75061,0.75129,0.75061,0.75118,58600000.0
2006-05-15 21:55:00,0.75114,0.75114,0.75097,0.75106,46400000.0
2006-05-15 22:00:00,0.75121,0.75142,0.75111,0.75142,51200000.0
2006-05-15 22:05:00,0.75139,0.75139,0.75092,0.75107,61200000.0
2006-05-15 22:10:00,0.75125,0.75132,0.75107,0.75118,61200000.0
2006-05-15 22:15:00,0.75124,0.75129,0.75092,0.7512,48000000.0
2006-05-15 22:20:00,0.75117,0.75118,0.75104,0.75109,25600000.0
2006-05-15 22:25:00,0.7511,0.75129,0.7511,0.75129,35200000.0
2006-05-15 22:30:00,0.75128,0.75177,0.7512,0.75175,48000000.0
2006-05-15 22:35:00,0.75169,0.75178,0.75142,0.75142,57000000.0
2006-05-15 22:40:00,0.75147,0.75147,0.75103,0.75103,46800000.0
2006-05-15 22:45:00,0.75098,0.75102,0.75064,0.75101,27200000.0
2006-05-15 22:50:00,0.75103,0.75103,0.75073,0.75088,40000000.0
2006-05-15 22:55:00,0.75085,0.75093,0.75081,0.75089,36800000.0
2006-05-15 23:20:00,0.75084,0.75084,0.75067,0.75072,16000000.0
2006-05-15 23:25:00,0.75056,0.75056,0.75038,0.75043,33800000.0
2006-05-15 23:30:00,0.75043,0.75055,0.75036,0.7504,41000000.0
2006-05-15 23:35:00,0.75035,0.75045,0.7503,0.7504,51200000.0
2006-05-15 23:40:00,0.75037,0.75093,0.75019,0.75093,59200000.0
2006-05-15 23:45:00,0.75097,0.75101,0.75005,0.75101,11200000.0
2006-05-15 23:50:00,0.75102,0.75127,0.75093,0.75121,45200000.0
2006-05-15 23:55:00,0.75126,0.75128,0.75098,0.75121,55400000.0
2006-05-16 00:00:00,0.7513,0.75136,0.7506,0.75076,60800000.0
2006-05-16 00:05:00,0.75058,0.75074,0.75046,0.75054,59000000.0
2006-05-16 00:10:00,0.75054,0.75103,0.75054,0.75103,27200000.0
2006-05-16 00:15:00,0.75119,0.75134,0.75102,0.75133,25000000.0
2006-05-16 00:20:00,0.75131,0.75138,0.75115,0.75137,40400000.0
2006-05-16 00:25:00,0.75133,0.75141,0.7513,0.7513,29800000.0
2006-05-16 00:30:00,0.75128,0.75128,0.75109,0.75121,22400000.0
2006-05-16 00:35:00,0.75124,0.75144,0.75124,0.75144,28200000.0
2006-05-16 00:40:00,0.75145,0.7515,0.75131,0.75137,39400000.0
2006-05-16 00:45:00,0.75139,0.75171,0.75112,0.7515,62400000.0
2006-05-16 00:50:00,0.75141,0.75153,0.75119,0.75148,36800000.0
2006-05-16 00:55:00,0.75151,0.75197,0.75151,0.75186,67600000.0
2006-05-16 01:00:00,0.75173,0.75175,0.75076,0.75106,69200000.0
2006-05-16 01:05:00,0.75112,0.75129,0.75079,0.7508,62400000.0
2006-05-16 01:10:00,0.75086,0.75092,0.7507,0.75085,52800000.0
2006-05-16 01:15:00,0.7508,0.75082,0.7506,0.75082,43200000.0
2006-05-16 01:20:00,0.75081,0.75091,0.75074,0.75083,27200000.0
2006-05-16 01:25:00,0.75089,0.75097,0.75065,0.75097,48000000.0
2006-05-16 01:30:00,0.75099,0.75131,0.75029,0.75125,36800000.0
2006-05-16 01:35:00,0.75119,0.75138,0.75001,0.75121,54800000.0
2006-05-16 01:40:00,0.7513,0.75134,0.7509,0.75116,64400000.0
2006-05-16 01:45:00,0.75096,0.75154,0.75096,0.75147,61200000.0
2006-05-16 01:50:00,0.75138,0.75142,0.75099,0.75112,67200000.0
2006-05-16 01:55:00,0.75108,0.75134,0.75086,0.75115,62400000.0
2006-05-16 02:00:00,0.75104,0.75123,0.75084,0.75119,52800000.0
2006-05-16 02:05:00,0.75106,0.75155,0.75075,0.75142,54800000.0
2006-05-16 02:10:00,0.75141,0.75141,0.75067,0.75087,56400000.0
2006-05-16 02:15:00,0.75088,0.75119,0.75081,0.75104,50600000.0
2006-05-16 02:20:00,0.75114,0.75115,0.75062,0.75097,63800000.0
2006-05-16 02:25:00,0.75097,0.75122,0.75062,0.75122,57600000.0
2006-05-16 02:30:00,0.75136,0.75142,0.7512,0.75135,47400000.0
2006-05-16 02:35:00,0.75127,0.75134,0.75111,0.75129,36800000.0
2006-05-16 02:40:00,0.75135,0.75238,0.7513,0.75238,61200000.0
2006-05-16 02:45:00,0.75228,0.75249,0.75205,0.75247,41600000.0
2006-05-16 02:50:00,0.7527,0.75277,0.75171,0.75171,36800000.0
2006-05-16 02:55:00,0.75262,0.75277,0.75249,0.75269,49000000.0
2006-05-16 03:00:00,0.75275,0.75294,0.75265,0.7527,46400000.0
2006-05-16 03:05:00,0.75271,0.75281,0.75218,0.75251,61600000.0
2006-05-16 03:10:00,0.7526,0.75269,0.75192,0.75206,58000000.0
2006-05-16 03:15:00,0.75214,0.7525,0.75211,0.75235,40000000.0
2006-05-16 03:20:00,0.75232,0.75232,0.75172,0.7518,44800000.0
2006-05-16 03:25:00,0.7518,0.75219,0.75165,0.75203,48000000.0
2006-05-16 03:30:00,0.75215,0.75247,0.75198,0.75242,56000000.0
2006-05-16 03:35:00,0.75225,0.75256,0.75224,0.75224,59200000.0
2006-05-16 03:40:00,0.75222,0.75247,0.75214,0.75247,57600000.0
2006-05-16 03:45:00,0.75231,0.75264,0.75221,0.75259,52800000.0
2006-05-16 03:50:00,0.75256,0.75301,0.75205,0.75283,64000000.0
2006-05-16 03:55:00,0.75295,0.75321,0.75295,0.753,49600000.0
2006-05-16 04:00:00,0.75294,0.75305,0.75279,0.75298,38400000.0
2006-05-16 04:05:00,0.75288,0.753,0.75251,0.75275,46200000.0
2006-05-16 04:10:00,0.75274,0.75287,0.75266,0.75282,49600000.0
2006-05-16 04:15:00,0.75276,0.75276,0.75247,0.75256,49600000.0
2006-05-16 04:20:00,0.7527,0.7527,0.75227,0.75255,68800000.0
2006-05-16 04:25:00,0.75249,0.75259,0.75243,0.75245,60800000.0
2006-05-16 04:30:00,0.75265,0.75279,0.7526,0.75274,29800000.0
2006-05-16 04:35:00,0.75265,0.75276,0.75233,0.75239,43600000.0
2006-05-16 04:40:00,0.75234,0.75247,0.75225,0.75243,32000000.0
2006-05-16 04:45:00,0.7524,0.7525,0.75235,0.75236,38400000.0
2006-05-16 04:50:00,0.75251,0.75251,0.75238,0.75238,24000000.0
2006-05-16 04:55:00,0.75234,0.75256,0.75145,0.7525,45800000.0
2006-05-16 05:05:00,0.75239,0.75258,0.75224,0.75258,64000000.0
2006-05-16 05:10:00,0.75243,0.75253,0.75215,0.75253,58600000.0
2006-05-16 05:15:00,0.7526,0.7526,0.75226,0.7524,56000000.0
2006-05-16 05:20:00,0.7524,0.75271,0.75237,0.75264,54400000.0
2006-05-16 05:25:00,0.75261,0.75261,0.75234,0.75254,94200000.0
2006-05-16 05:30:00,0.75238,0.75257,0.75237,0.75247,40000000.0
2006-05-16 05:35:00,0.7524,0.75269,0.75227,0.75234,41600000.0
2006-05-16 05:40:00,0.75233,0.75283,0.75224,0.75283,43200000.0
2006-05-16 05:45:00,0.75299,0.75304,0.75264,0.75268,42000000.0
2006-05-16 05:50:00,0.75271,0.75271,0.7521,0.75223,38400000.0
2006-05-16 05:55:00,0.75229,0.75233,0.75199,0.75206,66000000.0
2006-05-16 06:00:00,0.75215,0.7523,0.7517,0.75178,43200000.0
2006-05-16 06:05:00,0.75187,0.752,0.7517,0.75186,56000000.0
2006-05-16 06:10:00,0.75169,0.75236,0.75168,0.75195,69600000.0
2006-05-16 06:15:00,0.75189,0.75189,0.74957,0.74957,58600000.0
2006-05-16 06:20:00,0.74964,0.75006,0.74958,0.75006,53200000.0
2006-05-16 06:25:00,0.75011,0.75057,0.75002,0.75048,45800000.0
2006-05-16 06:30:00,0.75061,0.75072,0.75038,0.7506,40000000.0
2006-05-16 06:35:00,0.7506,0.75081,0.75059,0.75076,35200000.0
2006-05-16 06:40:00,0.75069,0.75082,0.75046,0.75082,56000000.0
2006-05-16 06:45:00,0.75092,0.75144,0.75087,0.75128,58000000.0
2006-05-16 06:50:00,0.75134,0.75195,0.75126,0.75195,46400000.0
2006-05-16 06:55:00,0.75193,0.75193,0.75154,0.75159,48000000.0
2006-05-16 07:00:00,0.75178,0.75247,0.75169,0.75226,62400000.0
2006-05-16 07:05:00,0.75214,0.75238,0.75197,0.75211,65600000.0
2006-05-16 07:10:00,0.7521,0.7524,0.75204,0.75227,52800000.0
2006-05-16 07:15:00,0.7522,0.75229,0.75201,0.75207,54400000.0
2006-05-16 07:20:00,0.75207,0.75209,0.75098,0.75203,63400000.0
2006-05-16 07:25:00,0.75202,0.75206,0.75159,0.75166,70400000.0
2006-05-16 07:30:00,0.75171,0.75181,0.75154,0.75171,45200000.0
2006-05-16 07:35:00,0.7517,0.75192,0.75158,0.75165,64400000.0
2006-05-16 07:40:00,0.75168,0.75178,0.75147,0.75147,73000000.0
2006-05-16 07:45:00,0.75122,0.75147,0.75068,0.7508,89600000.0
2006-05-16 07:50:00,0.75086,0.75131,0.75079,0.75106,68200000.0
2006-05-16 07:55:00,0.75097,0.75114,0.75046,0.75076,70800000.0
2006-05-16 08:00:00,0.75073,0.75077,0.75012,0.7506,59000000.0
2006-05-16 08:05:00,0.75064,0.75121,0.75058,0.75121,75200000.0
2006-05-16 08:10:00,0.7512,0.75124,0.75029,0.75042,94400000.0
2006-05-16 08:15:00,0.75043,0.75049,0.75011,0.75049,70800000.0
2006-05-16 08:20:00,0.75046,0.75062,0.75016,0.75062,76800000.0
2006-05-16 08:25:00,0.75073,0.75145,0.75072,0.75122,88000000.0
2006-05-16 08:30:00,0.75133,0.75136,0.75077,0.75116,94200000.0
2006-05-16 08:35:00,0.75121,0.75142,0.75092,0.75142,112400000.0
2006-05-16 08:40:00,0.75146,0.75176,0.75119,0.75148,82000000.0
2006-05-16 08:45:00,0.75146,0.75149,0.75113,0.7513,105000000.0
2006-05-16 08:50:00,0.75139,0.75186,0.7512,0.75179,105000000.0
2006-05-16 08:55:00,0.75186,0.75225,0.75167,0.75174,134400000.0
2006-05-16 09:00:00,0.75201,0.7526,0.75184,0.75222,145600000.0
2006-05-16 09:05:00,0.75232,0.75296,0.75232,0.75257,146000000.0
2006-05-16 09:10:00,0.75257,0.75265,0.75122,0.75212,85600000.0
2006-05-16 09:15:00,0.75199,0.75254,0.75197,0.75242,176400000.0
2006-05-16 09:20:00,0.75238,0.75265,0.75192,0.75265,172800000.0
2006-05-16 09:25:00,0.75272,0.75384,0.75272,0.75384,207600000.0
2006-05-16 09:30:00,0.75403,0.75403,0.75362,0.75398,145600000.0
2006-05-16 09:35:00,0.75405,0.75429,0.75401,0.75416,231400000.0
2006-05-16 09:40:00,0.75417,0.75424,0.75364,0.75389,158200000.0
2006-05-16 09:45:00,0.7539,0.75393,0.75321,0.75342,130600000.0
2006-05-16 09:50:00,0.75345,0.75354,0.7532,0.75329,279400000.0
2006-05-16 09:55:00,0.75329,0.75331,0.75169,0.75315,236400000.0
2006-05-16 10:00:00,0.75295,0.75348,0.75295,0.75333,267000000.0
2006-05-16 10:05:00,0.75312,0.75344,0.75312,0.75342,208400000.0
2006-05-16 10:10:00,0.75345,0.75381,0.75257,0.75378,217400000.0
2006-05-16 10:15:00,0.75387,0.75435,0.75387,0.75411,227600000.0
2006-05-16 10:20:00,0.75407,0.75417,0.7539,0.75403,201000000.0
2006-05-16 10:25:00,0.75403,0.75411,0.75355,0.75356,372400000.0
2006-05-16 10:30:00,0.75356,0.75361,0.75309,0.75313,199200000.0
2006-05-16 10:35:00,0.75288,0.75291,0.75215,0.75233,102400000.0
2006-05-16 10:40:00,0.7524,0.75255,0.75213,0.75246,104000000.0
2006-05-16 10:45:00,0.75252,0.75283,0.75209,0.75231,146200000.0
2006-05-16 10:50:00,0.75233,0.75313,0.75221,0.75307,149800000.0
2006-05-16 10:55:00,0.75307,0.75311,0.75198,0.75198,197200000.0
2006-05-16 11:00:00,0.75231,0.75398,0.75231,0.75329,195600000.0
2006-05-16 11:05:00,0.75337,0.75386,0.75325,0.75386,159400000.0
2006-05-16 11:10:00,0.7539,0.75407,0.75367,0.75397,236400000.0
2006-05-16 11:15:00,0.75405,0.7546,0.75394,0.75436,62400000.0
2006-05-16 11:20:00,0.75472,0.7548,0.75435,0.75452,223200000.0
2006-05-16 11:25:00,0.75446,0.75446,0.75381,0.75426,171200000.0
2006-05-16 11:30:00,0.7543,0.75454,0.75374,0.75381,172200000.0
2006-05-16 11:35:00,0.75384,0.75402,0.75384,0.75397,206400000.0
2006-05-16 11:40:00,0.75396,0.75418,0.75396,0.7541,105000000.0
2006-05-16 11:45:00,0.75407,0.75417,0.7539,0.754,126800000.0
2006-05-16 11:50:00,0.75409,0.75462,0.75373,0.75453,170800000.0
2006-05-16 11:55:00,0.75442,0.75452,0.75414,0.75422,185800000.0
2006-05-16 12:00:00,0.75419,0.75467,0.75409,0.7546,144000000.0
2006-05-16 12:05:00,0.75448,0.75449,0.75423,0.75445,92800000.0
2006-05-16 12:10:00,0.75436,0.75445,0.75405,0.75425,124200000.0
2006-05-16 12:15:00,0.75416,0.75456,0.75416,0.75456,205400000.0
2006-05-16 12:20:00,0.75458,0.75488,0.75451,0.75461,199600000.0
2006-05-16 12:25:00,0.7547,0.75471,0.75375,0.75376,206400000.0
2006-05-16 12:30:00,0.75464,0.75464,0.75356,0.75441,124800000.0
2006-05-16 12:35:00,0.75436,0.75458,0.75422,0.75452,165000000.0
2006-05-16 12:40:00,0.75453,0.75453,0.75421,0.75431,100800000.0
2006-05-16 12:45:00,0.75429,0.75453,0.75401,0.75406,205800000.0
2006-05-16 12:50:00,0.75421,0.75449,0.75357,0.75437,68800000.0
2006-05-16 12:55:00,0.75448,0.75448,0.75403,0.75414,114600000.0
2006-05-16 13:00:00,0.75406,0.75406,0.75378,0.75394,102400000.0
2006-05-16 13:05:00,0.75397,0.75401,0.75332,0.75342,132600000.0
2006-05-16 13:10:00,0.75336,0.75389,0.75328,0.75361,114000000.0
2006-05-16 13:15:00,0.7538,0.75426,0.75369,0.75426,246400000.0
2006-05-16 13:20:00,0.75422,0.75432,0.75397,0.75408,157800000.0
2006-05-16 13:25:00,0.754,0.7542,0.7526,0.75262,188400000.0
2006-05-16 13:30:00,0.75269,0.7534,0.75269,0.75297,108400000.0
2006-05-16 13:35:00,0.75295,0.75296,0.75265,0.75288,138400000.0
2006-05-16 13:40:00,0.75286,0.75304,0.7527,0.75296,155600000.0
2006-05-16 13:45:00,0.75294,0.75311,0.75294,0.75311,48400000.0
2006-05-16 13:50:00,0.75304,0.75306,0.75217,0.75252,102400000.0
2006-05-16 13:55:00,0.75233,0.75255,0.75206,0.75254,162600000.0
2006-05-16 14:00:00,0.75259,0.75279,0.75238,0.75238,120000000.0
2006-05-16 14:05:00,0.75238,0.75243,0.75198,0.75235,122600000.0
2006-05-16 14:10:00,0.75231,0.75262,0.75221,0.75238,122000000.0
2006-05-16 14:15:00,0.75216,0.75245,0.7521,0.75213,108600000.0
2006-05-16 14:20:00,0.75213,0.75223,0.75197,0.75217,124200000.0
2006-05-16 14:25:00,0.75223,0.7524,0.75199,0.7524,81600000.0
2006-05-16 14:30:00,0.75232,0.75232,0.75153,0.75189,43200000.0
2006-05-16 14:35:00,0.75209,0.75225,0.75137,0.75204,73600000.0
2006-05-16 14:40:00,0.7518,0.75181,0.75111,0.75133,62400000.0
2006-05-16 14:45:00,0.75138,0.75174,0.75126,0.75134,57600000.0
2006-05-16 14:50:00,0.7512,0.75162,0.75113,0.75118,67200000.0
2006-05-16 14:55:00,0.7514,0.75149,0.75113,0.75128,58600000.0
2006-05-16 15:00:00,0.75134,0.75171,0.75048,0.75164,66600000.0
2006-05-16 15:05:00,0.75158,0.75195,0.75068,0.7519,71200000.0
2006-05-16 15:10:00,0.75192,0.7524,0.75192,0.75232,51600000.0
2006-05-16 15:15:00,0.75248,0.75254,0.75224,0.75242,62800000.0
2006-05-16 15:20:00,0.75234,0.75236,0.75198,0.75211,68800000.0
2006-05-16 15:25:00,0.75207,0.75207,0.75123,0.75132,65400000.0
2006-05-16 15:30:00,0.75138,0.75145,0.75105,0.75133,58000000.0
2006-05-16 15:35:00,0.75144,0.75179,0.75144,0.75159,67200000.0
2006-05-16 15:40:00,0.75174,0.75248,0.75172,0.75209,66400000.0
2006-05-16 15:45:00,0.75231,0.7526,0.75214,0.75244,70800000.0
2006-05-16 15:50:00,0.75242,0.75247,0.7522,0.75234,70400000.0
2006-05-16 15:55:00,0.75228,0.75286,0.75228,0.75272,70800000.0
2006-05-16 16:00:00,0.75276,0.75276,0.75131,0.75215,67200000.0
2006-05-16 16:05:00,0.75235,0.75281,0.7522,0.75275,71800000.0
2006-05-16 16:10:00,0.75275,0.75289,0.75198,0.75202,68200000.0
2006-05-16 16:15:00,0.75199,0.75264,0.75149,0.75233,62400000.0
2006-05-16 16:20:00,0.75224,0.75232,0.75208,0.75208,69600000.0
2006-05-16 16:25:00,0.75204,0.75232,0.75185,0.75212,57600000.0
2006-05-16 16:30:00,0.75212,0.75238,0.75212,0.75238,61800000.0
2006-05-16 16:35:00,0.75241,0.75265,0.7519,0.75261,60600000.0
2006-05-16 16:40:00,0.75257,0.75295,0.75234,0.75284,69800000.0
2006-05-16 16:45:00,0.7528,0.75294,0.75263,0.75277,76000000.0
2006-05-16 16:50:00,0.75289,0.7539,0.75274,0.7539,57600000.0
2006-05-16 16:55:00,0.75417,0.75479,0.75404,0.75479,65600000.0
2006-05-16 17:00:00,0.75456,0.75463,0.75389,0.75403,54400000.0
2006-05-16 17:05:00,0.75378,0.755,0.75377,0.75467,62800000.0
2006-05-16 17:10:00,0.75467,0.75547,0.75464,0.75479,65600000.0
2006-05-16 17:15:00,0.75429,0.75445,0.75392,0.75422,67600000.0
2006-05-16 17:20:00,0.75429,0.75523,0.75419,0.75523,51600000.0
2006-05-16 17:25:00,0.75522,0.75541,0.75516,0.75534,22400000.0
2006-05-16 17:30:00,0.75551,0.75551,0.75517,0.7555,69200000.0
2006-05-16 17:35:00,0.75532,0.75568,0.75528,0.75549,64400000.0
2006-05-16 17:40:00,0.75555,0.75597,0.75528,0.75554,61800000.0
2006-05-16 17:45:00,0.75566,0.7558,0.75548,0.75566,70400000.0
2006-05-16 17:50:00,0.75589,0.75624,0.75585,0.75621,49000000.0
2006-05-16 17:55:00,0.75621,0.75621,0.75559,0.75576,60800000.0
2006-05-16 18:00:00,0.75581,0.75581,0.75513,0.75529,61200000.0
2006-05-16 18:05:00,0.75523,0.7553,0.75485,0.75502,67200000.0
2006-05-16 18:10:00,0.75504,0.75524,0.75488,0.75502,59200000.0
2006-05-16 18:15:00,0.75494,0.75515,0.75484,0.75515,64000000.0
2006-05-16 18:20:00,0.75513,0.75524,0.75504,0.75523,65600000.0
2006-05-16 18:25:00,0.7552,0.75539,0.75417,0.75539,67600000.0
2006-05-16 18:30:00,0.75539,0.75539,0.75494,0.75508,57600000.0
2006-05-16 18:35:00,0.7548,0.75503,0.7548,0.75491,48000000.0
2006-05-16 18:40:00,0.7549,0.7549,0.75471,0.75485,59200000.0
2006-05-16 18:45:00,0.75479,0.75499,0.75453,0.75454,52800000.0
2006-05-16 18:50:00,0.75454,0.75519,0.75376,0.75515,61800000.0
2006-05-16 18:55:00,0.75526,0.75533,0.75507,0.75524,64400000.0
2006-05-16 19:00:00,0.75529,0.75569,0.75508,0.75569,65600000.0
2006-05-16 19:05:00,0.75562,0.75571,0.7554,0.75567,68800000.0
2006-05-16 19:10:00,0.75556,0.75599,0.75552,0.75592,48400000.0
2006-05-16 19:15:00,0.75589,0.75631,0.75537,0.75616,57600000.0
2006-05-16 19:20:00,0.75619,0.75672,0.75617,0.75617,57000000.0
2006-05-16 19:25:00,0.75618,0.75635,0.75595,0.75614,56000000.0
2006-05-16 19:30:00,0.75614,0.75729,0.75582,0.75708,62800000.0
2006-05-16 19:35:00,0.75691,0.75728,0.75688,0.75695,53200000.0
2006-05-16 19:40:00,0.75697,0.75709,0.7569,0.757,35200000.0
2006-05-16 19:45:00,0.75711,0.75729,0.75686,0.75707,70400000.0
2006-05-16 19:50:00,0.75701,0.75726,0.75689,0.75713,52800000.0
2006-05-16 19:55:00,0.75705,0.7571,0.75648,0.75682,67200000.0
2006-05-16 20:00:00,0.75681,0.75711,0.75657,0.75709,70800000.0
2006-05-16 20:05:00,0.75697,0.75697,0.75661,0.75684,56000000.0
2006-05-16 20:10:00,0.75678,0.75701,0.75677,0.75679,48000000.0
2006-05-16 20:15:00,0.75679,0.75685,0.75648,0.75672,69800000.0
2006-05-16 20:20:00,0.75663,0.75688,0.75652,0.75663,48000000.0
2006-05-16 20:25:00,0.75656,0.75656,0.75574,0.75596,61800000.0
2006-05-16 20:30:00,0.75601,0.75606,0.75528,0.75528,60800000.0
2006-05-16 20:35:00,0.75559,0.75596,0.75559,0.75586,59200000.0
2006-05-16 20:40:00,0.75584,0.75649,0.75562,0.75639,58600000.0
2006-05-16 20:45:00,0.75647,0.75716,0.75647,0.75652,68800000.0
2006-05-16 20:50:00,0.75652,0.75678,0.75644,0.75665,48000000.0
2006-05-16 20:55:00,0.7568,0.7569,0.75661,0.75681,52800000.0
2006-05-16 21:00:00,0.75692,0.75707,0.7569,0.75692,59200000.0
2006-05-16 21:05:00,0.75686,0.75698,0.75679,0.75679,38400000.0
2006-05-16 21:10:00,0.7569,0.75704,0.75679,0.75704,25600000.0
2006-05-16 21:15:00,0.75705,0.75705,0.75674,0.75695,19200000.0
2006-05-16 21:20:00,0.7569,0.75709,0.75679,0.75699,33600000.0
2006-05-16 21:25:00,0.75696,0.75713,0.75678,0.75708,40400000.0
2006-05-16 21:30:00,0.75705,0.75718,0.75692,0.75692,46400000.0
2006-05-16 21:35:00,0.75688,0.75696,0.75684,0.75689,46400000.0
2006-05-16 21:40:00,0.75686,0.75701,0.75679,0.75701,22400000.0
2006-05-16 21:55:00,0.75706,0.75712,0.75693,0.75712,26000000.0
2006-05-16 22:00:00,0.75716,0.75718,0.75714,0.75717,10600000.0
2006-05-16 22:05:00,0.75721,0.7573,0.75714,0.7573,25000000.0
2006-05-16 22:10:00,0.75724,0.75724,0.75703,0.75713,61600000.0
2006-05-16 22:15:00,0.75712,0.75712,0.75678,0.75703,32000000.0
2006-05-16 22:25:00,0.75704,0.75707,0.75691,0.75701,48800000.0
2006-05-16 22:30:00,0.75703,0.75708,0.75665,0.75699,38400000.0
2006-05-16 22:35:00,0.75696,0.75705,0.75687,0.75695,36000000.0
2006-05-16 22:40:00,0.75701,0.75706,0.7569,0.75694,25600000.0
2006-05-16 22:45:00,0.75682,0.75686,0.75646,0.75681,48000000.0
2006-05-16 22:50:00,0.75689,0.7569,0.75673,0.75674,32000000.0
2006-05-16 23:45:00,0.75667,0.75667,0.75419,0.75503,44800000.0
2006-05-16 23:50:00,0.7552,0.75533,0.75517,0.75533,20800000.0
2006-05-16 23:55:00,0.75536,0.75543,0.75513,0.7553,56000000.0
2006-05-17 00:00:00,0.75531,0.75546,0.75507,0.75532,60800000.0
2006-05-17 00:05:00,0.75515,0.7554,0.75515,0.7554,8000000.0
2006-05-17 00:10:00,0.75546,0.7556,0.75542,0.75559,16400000.0
2006-05-17 00:20:00,0.75565,0.75597,0.75556,0.75597,28800000.0
2006-05-17 00:25:00,0.75602,0.75602,0.75579,0.75579,17600000.0
2006-05-17 00:30:00,0.75577,0.75578,0.75538,0.75558,51600000.0
2006-05-17 00:35:00,0.75554,0.75569,0.75545,0.75559,49000000.0
2006-05-17 00:40:00,0.75558,0.75564,0.75464,0.75534,35200000.0
2006-05-17 00:45:00,0.75526,0.75554,0.75473,0.75547,36800000.0
2006-05-17 00:50:00,0.75543,0.75543,0.75488,0.75501,49400000.0
2006-05-17 00:55:00,0.75497,0.75539,0.7549,0.75538,67600000.0
2006-05-17 01:00:00,0.75537,0.75543,0.75514,0.75514,64400000.0
2006-05-17 01:05:00,0.75532,0.75578,0.75531,0.75577,53200000.0
2006-05-17 01:10:00,0.7559,0.75595,0.75551,0.75557,28800000.0
2006-05-17 01:15:00,0.7556,0.75601,0.7555,0.75601,27200000.0
2006-05-17 01:20:00,0.75624,0.75634,0.75614,0.75632,66000000.0
2006-05-17 01:25:00,0.75644,0.75696,0.75644,0.75691,48400000.0
2006-05-17 01:30:00,0.75685,0.75689,0.75576,0.75663,36800000.0
2006-05-17 01:35:00,0.75668,0.75736,0.75616,0.75679,43200000.0
2006-05-17 01:40:00,0.75685,0.7572,0.75679,0.75692,55200000.0
2006-05-17 01:45:00,0.75701,0.75701,0.75652,0.75666,76200000.0
2006-05-17 01:50:00,0.75662,0.75673,0.75655,0.7567,40400000.0
2006-05-17 01:55:00,0.75659,0.75662,0.75632,0.75645,62400000.0
2006-05-17 02:00:00,0.75641,0.75664,0.7563,0.75646,52800000.0
2006-05-17 02:05:00,0.75643,0.75657,0.75534,0.75587,56400000.0
2006-05-17 02:10:00,0.75594,0.75598,0.75522,0.75524,61200000.0
2006-05-17 02:15:00,0.75515,0.75581,0.75508,0.75561,64000000.0
2006-05-17 02:20:00,0.75562,0.75619,0.75555,0.75619,58000000.0
2006-05-17 02:25:00,0.75617,0.75617,0.75568,0.75576,61200000.0
2006-05-17 02:30:00,0.75586,0.75598,0.75573,0.75596,44800000.0
2006-05-17 02:35:00,0.75602,0.75606,0.75572,0.75574,46800000.0
2006-05-17 02:40:00,0.75579,0.75622,0.75571,0.75616,54400000.0
2006-05-17 02:45:00,0.7561,0.75673,0.75609,0.7566,35600000.0
2006-05-17 02:50:00,0.75664,0.75711,0.75662,0.75711,54400000.0
2006-05-17 02:55:00,0.75743,0.75764,0.75742,0.75753,67200000.0
2006-05-17 03:00:00,0.75754,0.75772,0.75747,0.75761,44800000.0
2006-05-17 03:05:00,0.75774,0.75788,0.75737,0.75739,60800000.0
2006-05-17 03:10:00,0.75733,0.75734,0.75712,0.75714,53800000.0
2006-05-17 03:15:00,0.75718,0.75743,0.7571,0.75712,52800000.0
2006-05-17 03:20:00,0.75713,0.75713,0.75695,0.75701,33600000.0
2006-05-17 03:25:00,0.75701,0.75707,0.75681,0.75681,60800000.0
2006-05-17 03:30:00,0.75697,0.75724,0.75677,0.75712,62400000.0
2006-05-17 03:35:00,0.75704,0.75706,0.75694,0.75701,27200000.0
2006-05-17 03:40:00,0.75691,0.75699,0.7566,0.75677,40000000.0
2006-05-17 03:45:00,0.75677,0.75677,0.75655,0.75657,49600000.0
2006-05-17 03:50:00,0.75671,0.75711,0.75632,0.75698,64000000.0
2006-05-17 03:55:00,0.75696,0.7572,0.75686,0.75703,44800000.0
2006-05-17 04:00:00,0.75701,0.75701,0.7558,0.75658,41600000.0
2006-05-17 04:05:00,0.75657,0.75666,0.75631,0.75641,48000000.0
2006-05-17 04:10:00,0.75639,0.75639,0.75602,0.75625,59200000.0
2006-05-17 04:15:00,0.75629,0.75629,0.75531,0.75531,62400000.0
2006-05-17 04:20:00,0.75528,0.75539,0.75498,0.75528,52200000.0
2006-05-17 04:25:00,0.75529,0.7556,0.75529,0.75557,59600000.0
2006-05-17 04:30:00,0.75583,0.75622,0.75571,0.75615,38800000.0
2006-05-17 04:35:00,0.75601,0.75611,0.75573,0.75576,38400000.0
2006-05-17 04:40:00,0.75579,0.75588,0.75569,0.7558,31400000.0
2006-05-17 04:45:00,0.75571,0.75578,0.75542,0.75569,56000000.0
2006-05-17 04:50:00,0.75556,0.75579,0.75554,0.7557,40000000.0
2006-05-17 04:55:00,0.75577,0.75579,0.75571,0.75572,22400000.0
2006-05-17 05:00:00,0.75572,0.75591,0.75564,0.75564,52200000.0
2006-05-17 05:05:00,0.75573,0.75592,0.75558,0.75592,67600000.0
2006-05-17 05:10:00,0.75583,0.75607,0.75565,0.75588,52800000.0
2006-05-17 05:15:00,0.75594,0.75594,0.7556,0.75564,56000000.0
2006-05-17 05:20:00,0.75565,0.75584,0.75564,0.75572,54800000.0
2006-05-17 05:25:00,0.75574,0.75586,0.75567,0.75573,40000000.0
2006-05-17 05:30:00,0.75555,0.75609,0.75538,0.75609,48000000.0
2006-05-17 05:35:00,0.75627,0.75629,0.75597,0.75598,54400000.0
2006-05-17 05:40:00,0.75611,0.75611,0.7554,0.75554,53800000.0
2006-05-17 05:45:00,0.75548,0.75604,0.75543,0.75601,54800000.0
2006-05-17 05:50:00,0.75588,0.75641,0.75577,0.75611,48800000.0
2006-05-17 05:55:00,0.75615,0.75618,0.75595,0.75603,60800000.0
2006-05-17 06:00:00,0.75597,0.75606,0.7558,0.75586,40400000.0
2006-05-17 06:05:00,0.75582,0.75605,0.75566,0.75578,47800000.0
2006-05-17 06:10:00,0.75574,0.75583,0.75551,0.75559,65600000.0
2006-05-17 06:15:00,0.75564,0.75583,0.7555,0.75577,53200000.0
2006-05-17 06:20:00,0.75576,0.75578,0.75566,0.75574,20800000.0
2006-05-17 06:25:00,0.75572,0.75572,0.75532,0.75538,40000000.0
2006-05-17 06:30:00,0.75549,0.75559,0.75534,0.75558,34600000.0
2006-05-17 06:35:00,0.75567,0.75567,0.75529,0.75541,33600000.0
2006-05-17 06:40:00,0.75534,0.75545,0.75524,0.75539,59200000.0
2006-05-17 06:45:00,0.75538,0.7556,0.75522,0.7556,36800000.0
2006-05-17 06:50:00,0.75565,0.75587,0.75561,0.75582,57000000.0
2006-05-17 06:55:00,0.7558,0.7558,0.75566,0.75572,40000000.0
2006-05-17 07:00:00,0.7558,0.7558,0.75499,0.75563,64000000.0
2006-05-17 07:05:00,0.7556,0.75582,0.75556,0.75561,65600000.0
2006-05-17 07:10:00,0.75552,0.7558,0.75552,0.7558,39800000.0
2006-05-17 07:15:00,0.75577,0.75586,0.75534,0.75547,65600000.0
2006-05-17 07:20:00,0.75543,0.75569,0.75466,0.75544,63400000.0
2006-05-17 07:25:00,0.75541,0.75554,0.75534,0.75551,53800000.0
2006-05-17 07:30:00,0.75555,0.75555,0.75534,0.75546,55400000.0
2006-05-17 07:35:00,0.75554,0.75588,0.75539,0.75579,73600000.0
2006-05-17 07:40:00,0.75581,0.75586,0.75554,0.75554,73600000.0
2006-05-17 07:45:00,0.75557,0.75568,0.75555,0.75563,34600000.0
2006-05-17 07:50:00,0.75562,0.75577,0.75541,0.75573,69200000.0
2006-05-17 07:55:00,0.75575,0.75597,0.75562,0.75587,57000000.0
2006-05-17 08:00:00,0.75589,0.75598,0.75573,0.75591,59200000.0
2006-05-17 08:05:00,0.75592,0.75605,0.75565,0.75568,75200000.0
2006-05-17 08:10:00,0.75566,0.75589,0.75562,0.75583,94200000.0
2006-05-17 08:15:00,0.75573,0.75573,0.75525,0.75537,82600000.0
2006-05-17 08:20:00,0.75542,0.75569,0.75524,0.75569,94800000.0
2006-05-17 08:25:00,0.75568,0.75568,0.75518,0.75547,75400000.0
2006-05-17 08:30:00,0.75536,0.75591,0.75531,0.75591,94400000.0
2006-05-17 08:35:00,0.75596,0.75598,0.75554,0.75576,113200000.0
2006-05-17 08:40:00,0.75577,0.75577,0.75526,0.75544,83200000.0
2006-05-17 08:45:00,0.75542,0.75596,0.75517,0.75592,106000000.0
2006-05-17 08:50:00,0.75593,0.75607,0.75572,0.75606,158800000.0
2006-05-17 08:55:00,0.75613,0.75639,0.75588,0.75639,117600000.0
2006-05-17 09:00:00,0.75643,0.75643,0.75584,0.75596,145400000.0
2006-05-17 09:05:00,0.75598,0.75621,0.75522,0.75559,144400000.0
2006-05-17 09:10:00,0.75552,0.75677,0.75533,0.75663,86800000.0
2006-05-17 09:15:00,0.75667,0.75709,0.75644,0.75667,176400000.0
2006-05-17 09:20:00,0.75658,0.7567,0.75598,0.75598,172000000.0
2006-05-17 09:25:00,0.75583,0.75657,0.75583,0.75629,207800000.0
2006-05-17 09:30:00,0.75633,0.75736,0.75624,0.75734,146000000.0
2006-05-17 09:35:00,0.75719,0.75748,0.75718,0.7573,197600000.0
2006-05-17 09:40:00,0.75722,0.75722,0.75696,0.7572,141000000.0
2006-05-17 09:45:00,0.75714,0.75714,0.75652,0.75664,77800000.0
2006-05-17 09:50:00,0.75664,0.75664,0.75609,0.75618,279400000.0
2006-05-17 09:55:00,0.75638,0.75671,0.75562,0.75639,234400000.0
2006-05-17 10:00:00,0.75642,0.75642,0.75621,0.75642,266600000.0
2006-05-17 10:05:00,0.75638,0.75641,0.75589,0.75606,261200000.0
2006-05-17 10:10:00,0.75627,0.75631,0.75601,0.75611,198200000.0
2006-05-17 10:15:00,0.75619,0.75636,0.75611,0.75632,226600000.0
2006-05-17 10:20:00,0.75644,0.75655,0.7561,0.75626,202000000.0
2006-05-17 10:25:00,0.75629,0.75659,0.75606,0.7562,372000000.0
2006-05-17 10:30:00,0.75619,0.75648,0.75582,0.75594,200400000.0
2006-05-17 10:35:00,0.75605,0.75627,0.7559,0.75623,102400000.0
2006-05-17 10:40:00,0.7563,0.75634,0.75605,0.7561,40400000.0
2006-05-17 10:45:00,0.75614,0.7563,0.75586,0.7563,146000000.0
2006-05-17 10:50:00,0.75618,0.75654,0.75572,0.75647,150600000.0
2006-05-17 10:55:00,0.75642,0.75676,0.75598,0.75599,196000000.0
2006-05-17 11:00:00,0.75613,0.75637,0.75605,0.75605,196000000.0
2006-05-17 11:05:00,0.75604,0.75604,0.75539,0.75546,161200000.0
2006-05-17 11:10:00,0.75546,0.75564,0.7552,0.75543,237400000.0
2006-05-17 11:15:00,0.75535,0.75593,0.75529,0.75572,62400000.0
2006-05-17 11:20:00,0.75604,0.75624,0.7558,0.75597,223600000.0
2006-05-17 11:25:00,0.75599,0.75603,0.75565,0.75566,170400000.0
2006-05-17 11:30:00,0.75566,0.75591,0.75552,0.75574,172000000.0
2006-05-17 11:35:00,0.75567,0.75567,0.75524,0.7555,206200000.0
2006-05-17 11:40:00,0.7556,0.75572,0.75529,0.75546,169400000.0
2006-05-17 11:45:00,0.75546,0.75557,0.75527,0.75545,172000000.0
2006-05-17 11:50:00,0.75544,0.75592,0.75529,0.75547,169600000.0
2006-05-17 11:55:00,0.75547,0.75557,0.75527,0.75532,239400000.0
2006-05-17 12:00:00,0.7554,0.75552,0.75533,0.75549,125800000.0
2006-05-17 12:05:00,0.75554,0.75575,0.75532,0.75542,93200000.0
2006-05-17 12:10:00,0.75536,0.75551,0.75525,0.75525,50600000.0
2006-05-17 12:15:00,0.75546,0.75584,0.75538,0.75575,171600000.0
2006-05-17 12:20:00,0.75565,0.75573,0.75538,0.7555,198200000.0
2006-05-17 12:25:00,0.7556,0.7561,0.75481,0.75481,204400000.0
2006-05-17 12:30:00,0.75555,0.75557,0.75454,0.75546,193400000.0
2006-05-17 12:35:00,0.75545,0.75567,0.75542,0.75549,164800000.0
2006-05-17 12:40:00,0.75545,0.75565,0.75541,0.75565,100600000.0
2006-05-17 12:45:00,0.75551,0.75563,0.75528,0.75546,206400000.0
2006-05-17 12:50:00,0.75556,0.75579,0.75503,0.7555,107600000.0
2006-05-17 12:55:00,0.75575,0.75644,0.7557,0.75614,112400000.0
2006-05-17 13:00:00,0.75616,0.75635,0.75606,0.75619,101800000.0
2006-05-17 13:05:00,0.75625,0.75632,0.75551,0.75552,132200000.0
2006-05-17 13:10:00,0.75545,0.75575,0.75545,0.75566,115200000.0
2006-05-17 13:15:00,0.75571,0.75588,0.75571,0.75579,176800000.0
2006-05-17 13:20:00,0.7557,0.75576,0.75543,0.75551,158800000.0
2006-05-17 13:25:00,0.75554,0.7559,0.75554,0.75568,189000000.0
2006-05-17 13:30:00,0.75568,0.75568,0.75525,0.75543,107000000.0
2006-05-17 13:35:00,0.75551,0.75561,0.755,0.75554,138400000.0
2006-05-17 13:40:00,0.75554,0.75558,0.75519,0.75519,107200000.0
2006-05-17 13:45:00,0.75514,0.75528,0.75504,0.75511,111800000.0
2006-05-17 13:50:00,0.75499,0.75532,0.75454,0.75454,102800000.0
2006-05-17 13:55:00,0.75459,0.75485,0.7542,0.75445,164200000.0
2006-05-17 14:00:00,0.75439,0.7545,0.75415,0.75448,120800000.0
2006-05-17 14:05:00,0.75453,0.75466,0.75427,0.75456,122600000.0
2006-05-17 14:10:00,0.75459,0.75503,0.75433,0.75503,105400000.0
2006-05-17 14:15:00,0.75513,0.75579,0.75495,0.75549,110800000.0
2006-05-17 14:20:00,0.75564,0.75564,0.75527,0.75544,125200000.0
2006-05-17 14:25:00,0.75545,0.75549,0.75472,0.75472,99000000.0
2006-05-17 14:30:00,0.75522,0.75562,0.75514,0.75536,65600000.0
2006-05-17 14:35:00,0.75551,0.75551,0.75497,0.75497,71800000.0
2006-05-17 14:40:00,0.75509,0.75548,0.75458,0.75484,62400000.0
2006-05-17 14:45:00,0.75482,0.75543,0.75468,0.75528,57600000.0
2006-05-17 14:50:00,0.75533,0.7555,0.75464,0.75464,67200000.0
2006-05-17 14:55:00,0.75469,0.75572,0.75459,0.7556,66600000.0
2006-05-17 15:00:00,0.7556,0.75569,0.75406,0.75564,67200000.0
2006-05-17 15:05:00,0.7557,0.75628,0.75534,0.75541,70800000.0
2006-05-17 15:10:00,0.75551,0.75592,0.75421,0.75427,51200000.0
2006-05-17 15:15:00,0.75415,0.75447,0.75379,0.75447,64400000.0
2006-05-17 15:20:00,0.75464,0.75492,0.75426,0.75459,72000000.0
2006-05-17 15:25:00,0.75458,0.75471,0.75421,0.75447,65600000.0
2006-05-17 15:30:00,0.75437,0.75501,0.75436,0.75497,58000000.0
2006-05-17 15:35:00,0.75487,0.75527,0.75481,0.75507,67200000.0
2006-05-17 15:40:00,0.75486,0.7554,0.75483,0.75512,67200000.0
2006-05-17 15:45:00,0.75516,0.75554,0.75498,0.75545,72000000.0
2006-05-17 15:50:00,0.75551,0.75568,0.75493,0.7553,70400000.0
2006-05-17 15:55:00,0.75537,0.75598,0.75526,0.75581,70400000.0
2006-05-17 16:00:00,0.75595,0.75595,0.75339,0.75357,66600000.0
2006-05-17 16:05:00,0.754,0.75491,0.754,0.75491,72000000.0
2006-05-17 16:10:00,0.75493,0.75497,0.75448,0.75448,69600000.0
2006-05-17 16:15:00,0.75433,0.75459,0.75351,0.75445,62200000.0
2006-05-17 16:20:00,0.75424,0.75445,0.75347,0.75393,69600000.0
2006-05-17 16:25:00,0.75355,0.75506,0.75338,0.75495,57400000.0
2006-05-17 16:30:00,0.75488,0.75579,0.75478,0.75504,62400000.0
2006-05-17 16:35:00,0.75496,0.75496,0.75391,0.75466,72000000.0
2006-05-17 16:40:00,0.75476,0.75518,0.75436,0.75453,70400000.0
2006-05-17 16:45:00,0.75442,0.75442,0.75366,0.75383,76800000.0
2006-05-17 16:50:00,0.75413,0.75463,0.75353,0.75362,57000000.0
2006-05-17 16:55:00,0.75355,0.75361,0.7529,0.75314,65600000.0
2006-05-17 17:00:00,0.75338,0.754,0.75336,0.75399,66000000.0
2006-05-17 17:05:00,0.75376,0.75376,0.75301,0.75321,62400000.0
2006-05-17 17:10:00,0.75307,0.75336,0.7529,0.7533,65600000.0
2006-05-17 17:15:00,0.75316,0.75316,0.75264,0.75279,67200000.0
2006-05-17 17:20:00,0.75302,0.75308,0.75225,0.75304,68800000.0
2006-05-17 17:25:00,0.7533,0.75356,0.75284,0.75284,59200000.0
2006-05-17 17:30:00,0.75286,0.75419,0.75277,0.75397,69200000.0
2006-05-17 17:35:00,0.75392,0.75434,0.75361,0.75392,64200000.0
2006-05-17 17:40:00,0.75388,0.75434,0.75362,0.75371,62400000.0
2006-05-17 17:45:00,0.75374,0.75426,0.75365,0.754,70200000.0
2006-05-17 17:50:00,0.75412,0.75428,0.75362,0.75362,61200000.0
2006-05-17 17:55:00,0.75358,0.7539,0.75248,0.75273,60800000.0
2006-05-17 18:00:00,0.75288,0.75353,0.75246,0.75291,60800000.0
2006-05-17 18:05:00,0.75288,0.75298,0.75258,0.75286,67200000.0
2006-05-17 18:10:00,0.75275,0.75275,0.75236,0.75236,59200000.0
2006-05-17 18:15:00,0.75248,0.75379,0.75248,0.75379,64200000.0
2006-05-17 18:20:00,0.75385,0.75405,0.75343,0.75364,65600000.0
2006-05-17 18:25:00,0.75372,0.75408,0.75279,0.7536,66600000.0
2006-05-17 18:30:00,0.75353,0.75353,0.75279,0.75303,67600000.0
2006-05-17 18:35:00,0.75286,0.753,0.75271,0.753,56000000.0
2006-05-17 18:40:00,0.75295,0.75301,0.75272,0.75285,70800000.0
2006-05-17 18:45:00,0.753,0.75381,0.753,0.75363,52600000.0
2006-05-17 18:50:00,0.75355,0.75418,0.7528,0.75386,75200000.0
2006-05-17 18:55:00,0.7539,0.75423,0.75382,0.75387,64000000.0
2006-05-17 19:00:00,0.75388,0.75398,0.75372,0.75392,66000000.0
2006-05-17 19:05:00,0.75404,0.75407,0.7536,0.75382,68200000.0
2006-05-17 19:10:00,0.75367,0.75399,0.75348,0.75387,61200000.0
2006-05-17 19:15:00,0.75393,0.75393,0.75242,0.75325,57600000.0
2006-05-17 19:20:00,0.75338,0.75406,0.75338,0.75381,57000000.0
2006-05-17 19:25:00,0.75407,0.75465,0.75406,0.75428,56000000.0
2006-05-17 19:30:00,0.75429,0.7543,0.75398,0.75415,51200000.0
2006-05-17 19:35:00,0.75418,0.75477,0.7541,0.75458,60800000.0
2006-05-17 19:40:00,0.75429,0.75441,0.75379,0.75384,49600000.0
2006-05-17 19:45:00,0.75357,0.75385,0.75305,0.75374,70400000.0
2006-05-17 19:50:00,0.75358,0.75368,0.75331,0.75351,68200000.0
2006-05-17 19:55:00,0.75333,0.75386,0.75287,0.75384,57400000.0
2006-05-17 20:00:00,0.75402,0.75413,0.75376,0.7541,69800000.0
2006-05-17 20:05:00,0.75395,0.75452,0.7539,0.75452,60800000.0
2006-05-17 20:10:00,0.7547,0.75513,0.75456,0.75496,59600000.0
2006-05-17 20:15:00,0.75506,0.7558,0.75506,0.75567,69800000.0
2006-05-17 20:20:00,0.75572,0.75623,0.75568,0.75599,65600000.0
2006-05-17 20:25:00,0.75631,0.7564,0.75557,0.75559,62400000.0
2006-05-17 20:30:00,0.75553,0.75564,0.75526,0.75526,59600000.0
2006-05-17 20:35:00,0.75569,0.75596,0.75551,0.75576,46800000.0
2006-05-17 20:40:00,0.75575,0.75583,0.75529,0.75583,58600000.0
2006-05-17 20:45:00,0.75575,0.75645,0.75573,0.75622,68800000.0
2006-05-17 20:50:00,0.75629,0.75633,0.75576,0.75584,60800000.0
2006-05-17 20:55:00,0.75566,0.75575,0.75507,0.75508,53200000.0
2006-05-17 21:00:00,0.75519,0.75532,0.75509,0.75509,59600000.0
2006-05-17 21:05:00,0.75481,0.75531,0.7548,0.75522,64000000.0
2006-05-17 21:10:00,0.75537,0.75558,0.75471,0.75545,59200000.0
2006-05-17 21:15:00,0.75534,0.75534,0.75474,0.75527,49000000.0
2006-05-17 21:20:00,0.75523,0.75542,0.75511,0.7554,42600000.0
2006-05-17 21:25:00,0.75542,0.75575,0.75535,0.75572,43200000.0
2006-05-17 21:30:00,0.75562,0.7557,0.75558,0.75559,36800000.0
2006-05-17 21:35:00,0.75559,0.75589,0.7555,0.75589,43200000.0
2006-05-17 21:40:00,0.75586,0.75588,0.75576,0.75577,21200000.0
2006-05-17 21:45:00,0.75577,0.75579,0.75554,0.75559,46400000.0
2006-05-17 21:50:00,0.75564,0.75564,0.75514,0.75521,59200000.0
2006-05-17 21:55:00,0.7552,0.75523,0.7549,0.7549,44800000.0
2006-05-17 22:00:00,0.75488,0.75489,0.75473,0.75489,40000000.0
2006-05-17 22:05:00,0.75488,0.75488,0.75465,0.75473,48800000.0
2006-05-17 22:10:00,0.7547,0.7547,0.7545,0.75453,61200000.0
2006-05-17 22:15:00,0.75451,0.75459,0.75419,0.75458,23400000.0
2006-05-17 22:20:00,0.75453,0.75467,0.75445,0.75455,44800000.0
2006-05-17 22:25:00,0.75463,0.75482,0.75462,0.75478,49600000.0
2006-05-17 22:30:00,0.75481,0.75508,0.75472,0.75499,30800000.0
2006-05-17 22:35:00,0.75491,0.75504,0.75477,0.75496,47400000.0
2006-05-17 22:40:00,0.75505,0.75508,0.75499,0.75504,28800000.0
2006-05-17 22:45:00,0.75494,0.75519,0.75408,0.75408,61200000.0
2006-05-17 22:50:00,0.75509,0.75523,0.75495,0.75509,59200000.0
2006-05-17 22:55:00,0.75513,0.75521,0.75506,0.75521,32400000.0
2006-05-17 23:25:00,0.75524,0.7558,0.75524,0.75564,35200000.0
2006-05-17 23:30:00,0.75555,0.75598,0.75546,0.7559,66000000.0
2006-05-17 23:35:00,0.75565,0.75596,0.75551,0.75578,59200000.0
2006-05-17 23:40:00,0.75579,0.75582,0.75487,0.75487,59200000.0
2006-05-17 23:45:00,0.75477,0.75587,0.75441,0.75587,57000000.0
2006-05-17 23:50:00,0.75585,0.75625,0.75575,0.7562,56000000.0
2006-05-17 23:55:00,0.75621,0.75646,0.75615,0.75646,45200000.0
2006-05-18 00:00:00,0.75635,0.75725,0.75628,0.75706,60800000.0
2006-05-18 00:05:00,0.75672,0.75694,0.75627,0.75629,59200000.0
2006-05-18 00:10:00,0.75624,0.75639,0.75601,0.75626,43600000.0
2006-05-18 00:15:00,0.75621,0.75621,0.75578,0.75595,64000000.0
2006-05-18 00:20:00,0.75596,0.75632,0.75591,0.756,57600000.0
2006-05-18 00:25:00,0.756,0.75612,0.7558,0.7559,51200000.0
2006-05-18 00:30:00,0.75586,0.75593,0.75544,0.75567,47400000.0
2006-05-18 00:35:00,0.75558,0.75581,0.75548,0.75568,49000000.0
2006-05-18 00:40:00,0.75576,0.75581,0.75465,0.75572,48000000.0
2006-05-18 00:45:00,0.75578,0.75587,0.75569,0.75587,37200000.0
2006-05-18 00:50:00,0.75597,0.75613,0.75595,0.75608,26400000.0
2006-05-18 00:55:00,0.75603,0.75637,0.75603,0.75607,54400000.0
2006-05-18 01:00:00,0.75607,0.75607,0.75593,0.75594,20200000.0
2006-05-18 01:05:00,0.75598,0.75606,0.75596,0.75606,41000000.0
2006-05-18 01:10:00,0.75598,0.75598,0.75586,0.75586,11200000.0
2006-05-18 01:15:00,0.75587,0.75597,0.75563,0.75568,28800000.0
2006-05-18 01:20:00,0.75573,0.75581,0.7556,0.75581,38400000.0
2006-05-18 01:25:00,0.75589,0.75601,0.75563,0.75579,48000000.0
2006-05-18 01:30:00,0.75565,0.75586,0.75472,0.75546,45800000.0
2006-05-18 01:35:00,0.75567,0.75585,0.75469,0.75574,54400000.0
2006-05-18 01:40:00,0.7556,0.75577,0.75482,0.75508,64000000.0
2006-05-18 01:45:00,0.75514,0.7554,0.75509,0.75516,75600000.0
2006-05-18 01:50:00,0.75515,0.75557,0.75513,0.75539,59200000.0
2006-05-18 01:55:00,0.75535,0.75538,0.75479,0.75505,44800000.0
2006-05-18 02:00:00,0.75502,0.75533,0.75469,0.75533,53600000.0
2006-05-18 02:05:00,0.75531,0.75558,0.75506,0.75536,54400000.0
2006-05-18 02:10:00,0.75541,0.75569,0.75541,0.75562,16000000.0
2006-05-18 02:15:00,0.75559,0.75559,0.7553,0.75545,49600000.0
2006-05-18 02:20:00,0.75531,0.75531,0.75493,0.75501,62800000.0
2006-05-18 02:25:00,0.75517,0.75528,0.75486,0.75492,32000000.0
2006-05-18 02:30:00,0.75481,0.75481,0.75426,0.75438,48000000.0
2006-05-18 02:35:00,0.75422,0.75422,0.75361,0.75366,48400000.0
2006-05-18 02:40:00,0.75374,0.75402,0.75366,0.75396,63800000.0
2006-05-18 02:45:00,0.75395,0.75421,0.75395,0.75413,45800000.0
2006-05-18 02:50:00,0.75409,0.75432,0.75393,0.75415,60600000.0
2006-05-18 02:55:00,0.75438,0.75451,0.7543,0.75431,54400000.0
2006-05-18 03:00:00,0.75438,0.75469,0.75425,0.75467,57000000.0
2006-05-18 03:05:00,0.75474,0.75487,0.75455,0.75468,61600000.0
2006-05-18 03:10:00,0.75467,0.75468,0.7545,0.75451,32000000.0
2006-05-18 03:15:00,0.75453,0.75454,0.75428,0.75428,20800000.0
2006-05-18 03:20:00,0.75433,0.75433,0.75372,0.75374,55400000.0
2006-05-18 03:25:00,0.7539,0.75406,0.75365,0.75368,69200000.0
2006-05-18 03:30:00,0.75375,0.75389,0.7534,0.7534,59200000.0
2006-05-18 03:35:00,0.75325,0.75353,0.75323,0.75349,59600000.0
2006-05-18 03:40:00,0.75339,0.75361,0.75338,0.75361,40000000.0
2006-05-18 03:45:00,0.75361,0.7539,0.7535,0.75385,46400000.0
2006-05-18 03:50:00,0.75389,0.75482,0.75389,0.75474,63800000.0
2006-05-18 03:55:00,0.75485,0.75521,0.75484,0.75506,65400000.0
2006-05-18 04:00:00,0.75526,0.75557,0.7545,0.75527,49600000.0
2006-05-18 04:05:00,0.75534,0.75536,0.75464,0.75502,33600000.0
2006-05-18 04:10:00,0.75494,0.75517,0.7549,0.75514,59600000.0
2006-05-18 04:15:00,0.75514,0.75535,0.75514,0.75532,62400000.0
2006-05-18 04:20:00,0.75534,0.75547,0.75527,0.75538,62400000.0
2006-05-18 04:25:00,0.75532,0.75537,0.75508,0.75526,72400000.0
2006-05-18 04:30:00,0.7553,0.7556,0.7552,0.7556,50600000.0
2006-05-18 04:35:00,0.75546,0.75573,0.75539,0.75573,59200000.0
2006-05-18 04:40:00,0.75591,0.756,0.7556,0.756,52800000.0
2006-05-18 04:45:00,0.75596,0.75612,0.75576,0.75587,56000000.0
2006-05-18 04:50:00,0.75582,0.75598,0.75577,0.75598,62800000.0
2006-05-18 04:55:00,0.75598,0.75633,0.7551,0.75592,56400000.0
2006-05-18 05:00:00,0.7559,0.75591,0.75565,0.75565,54400000.0
2006-05-18 05:05:00,0.75552,0.75561,0.75538,0.7556,51200000.0
2006-05-18 05:10:00,0.7554,0.75557,0.7554,0.75552,11200000.0
2006-05-18 05:15:00,0.75551,0.75553,0.75516,0.75537,43200000.0
2006-05-18 05:20:00,0.75537,0.75551,0.75506,0.75506,60800000.0
2006-05-18 05:25:00,0.75514,0.75526,0.75503,0.75521,97600000.0
2006-05-18 05:30:00,0.75515,0.75554,0.7551,0.75554,25600000.0
2006-05-18 05:35:00,0.75556,0.75556,0.75509,0.75531,54800000.0
2006-05-18 05:40:00,0.75536,0.75536,0.75516,0.75528,53800000.0
2006-05-18 05:45:00,0.7552,0.75523,0.75481,0.755,46800000.0
2006-05-18 05:50:00,0.75501,0.75505,0.75501,0.75503,11600000.0
2006-05-18 05:55:00,0.75492,0.75494,0.75474,0.75474,49600000.0
2006-05-18 06:00:00,0.7547,0.75479,0.75457,0.7547,39400000.0
2006-05-18 06:05:00,0.75472,0.75479,0.7546,0.75479,56000000.0
2006-05-18 06:10:00,0.75481,0.75484,0.75463,0.75483,32400000.0
2006-05-18 06:15:00,0.75485,0.75501,0.75404,0.75487,60800000.0
2006-05-18 06:20:00,0.75481,0.75481,0.75408,0.75416,56000000.0
2006-05-18 06:25:00,0.75439,0.75476,0.75439,0.7546,52800000.0
2006-05-18 06:30:00,0.75468,0.75481,0.75453,0.7548,40000000.0
2006-05-18 06:35:00,0.75482,0.75511,0.75458,0.75511,59200000.0
2006-05-18 06:40:00,0.75506,0.75517,0.75486,0.75499,42000000.0
2006-05-18 06:45:00,0.75503,0.75512,0.75496,0.75497,41600000.0
2006-05-18 06:50:00,0.75491,0.75504,0.75476,0.75489,35200000.0
2006-05-18 06:55:00,0.75488,0.75495,0.75483,0.75489,33600000.0
2006-05-18 07:00:00,0.7549,0.75501,0.75419,0.75493,58600000.0
2006-05-18 07:05:00,0.75481,0.75501,0.75473,0.75473,54800000.0
2006-05-18 07:10:00,0.75471,0.75476,0.75424,0.75424,38400000.0
2006-05-18 07:15:00,0.75424,0.75442,0.75415,0.75428,65000000.0
2006-05-18 07:20:00,0.7543,0.75432,0.75329,0.7541,33600000.0
2006-05-18 07:25:00,0.7541,0.7541,0.75385,0.75401,57400000.0
2006-05-18 07:30:00,0.75397,0.75408,0.75372,0.75381,45200000.0
2006-05-18 07:35:00,0.75382,0.75443,0.75375,0.75438,74000000.0
2006-05-18 07:40:00,0.75443,0.75457,0.75431,0.75445,56800000.0
2006-05-18 07:45:00,0.75448,0.75459,0.75434,0.75456,77200000.0
2006-05-18 07:50:00,0.75441,0.75502,0.75431,0.75501,69200000.0
2006-05-18 07:55:00,0.75494,0.75494,0.75447,0.75468,69200000.0
2006-05-18 08:00:00,0.7547,0.75531,0.75448,0.75531,59200000.0
2006-05-18 08:05:00,0.75523,0.75523,0.75477,0.75482,74600000.0
2006-05-18 08:10:00,0.75486,0.75486,0.75419,0.75429,56400000.0
2006-05-18 08:15:00,0.7542,0.75478,0.75418,0.75418,83000000.0
2006-05-18 08:20:00,0.75413,0.75413,0.75353,0.75388,94400000.0
2006-05-18 08:25:00,0.75393,0.75415,0.75378,0.75415,74000000.0
2006-05-18 08:30:00,0.75413,0.75428,0.75388,0.75392,94800000.0
2006-05-18 08:35:00,0.75393,0.75429,0.75375,0.75422,111400000.0
2006-05-18 08:40:00,0.75409,0.75411,0.7539,0.75411,83200000.0
2006-05-18 08:45:00,0.75418,0.75446,0.75406,0.75431,105600000.0
2006-05-18 08:50:00,0.7544,0.75461,0.75408,0.75413,158800000.0
2006-05-18 08:55:00,0.75413,0.75437,0.75395,0.75421,134800000.0
2006-05-18 09:00:00,0.75401,0.75414,0.75385,0.754,146800000.0
2006-05-18 09:05:00,0.75377,0.75404,0.7536,0.75386,104000000.0
2006-05-18 09:10:00,0.75375,0.75398,0.75262,0.75355,86400000.0
2006-05-18 09:15:00,0.75359,0.75364,0.7533,0.75346,176200000.0
2006-05-18 09:20:00,0.75339,0.75356,0.75322,0.75353,173200000.0
2006-05-18 09:25:00,0.75359,0.75364,0.75231,0.75231,208800000.0
2006-05-18 09:30:00,0.75219,0.75231,0.75166,0.75172,145800000.0
2006-05-18 09:35:00,0.75186,0.75241,0.7515,0.75206,231400000.0
2006-05-18 09:40:00,0.75206,0.75267,0.7518,0.75267,157600000.0
2006-05-18 09:45:00,0.75266,0.75344,0.75263,0.75293,131600000.0
2006-05-18 09:50:00,0.75295,0.75317,0.75286,0.75308,280400000.0
2006-05-18 09:55:00,0.75317,0.75389,0.75273,0.75344,122400000.0
2006-05-18 10:00:00,0.75346,0.75396,0.75346,0.75396,150400000.0
2006-05-18 10:05:00,0.75405,0.75423,0.75395,0.75403,261000000.0
2006-05-18 10:10:00,0.75402,0.75472,0.75372,0.75458,213400000.0
2006-05-18 10:15:00,0.75458,0.75552,0.75452,0.75552,227600000.0
2006-05-18 10:20:00,0.75575,0.75628,0.75552,0.75572,203600000.0
2006-05-18 10:25:00,0.7557,0.75585,0.75542,0.75584,370400000.0
2006-05-18 10:30:00,0.75598,0.75699,0.75593,0.75666,200400000.0
2006-05-18 10:35:00,0.75645,0.75662,0.75626,0.75648,102400000.0
2006-05-18 10:40:00,0.75639,0.7581,0.75639,0.75789,103200000.0
2006-05-18 10:45:00,0.75801,0.75844,0.75801,0.75839,145600000.0
2006-05-18 10:50:00,0.75832,0.75832,0.75749,0.7577,148600000.0
2006-05-18 10:55:00,0.75773,0.75816,0.75768,0.7578,196800000.0
2006-05-18 11:00:00,0.75792,0.7582,0.75769,0.75804,196600000.0
2006-05-18 11:05:00,0.75802,0.75844,0.7575,0.75767,160000000.0
2006-05-18 11:10:00,0.75775,0.75797,0.75745,0.75745,237200000.0
2006-05-18 11:15:00,0.75737,0.7575,0.75727,0.75739,62200000.0
2006-05-18 11:20:00,0.75757,0.75772,0.75721,0.75721,225600000.0
2006-05-18 11:25:00,0.75714,0.75719,0.7567,0.75704,171200000.0
2006-05-18 11:30:00,0.75715,0.75715,0.75652,0.75667,171000000.0
2006-05-18 11:35:00,0.75664,0.75692,0.75664,0.75685,206400000.0
2006-05-18 11:40:00,0.75687,0.75702,0.75661,0.75664,170200000.0
2006-05-18 11:45:00,0.75664,0.75723,0.75664,0.7569,115200000.0
2006-05-18 11:50:00,0.75683,0.75717,0.75664,0.75717,128400000.0
2006-05-18 11:55:00,0.75721,0.75754,0.75717,0.75733,236400000.0
2006-05-18 12:00:00,0.75726,0.75726,0.75679,0.75709,144400000.0
2006-05-18 12:05:00,0.75691,0.75739,0.75676,0.75695,91600000.0
2006-05-18 12:10:00,0.75689,0.75689,0.75669,0.75673,56000000.0
2006-05-18 12:15:00,0.75668,0.75674,0.75625,0.75631,206200000.0
2006-05-18 12:20:00,0.7562,0.7562,0.75555,0.75608,198400000.0
2006-05-18 12:25:00,0.75606,0.75712,0.75569,0.75569,226400000.0
2006-05-18 12:30:00,0.75655,0.75667,0.75647,0.7565,147600000.0
2006-05-18 12:35:00,0.7565,0.75687,0.75649,0.75661,165200000.0
2006-05-18 12:40:00,0.75666,0.75687,0.75641,0.75649,86800000.0
2006-05-18 12:45:00,0.75644,0.75665,0.75638,0.7565,153400000.0
2006-05-18 12:50:00,0.75654,0.75679,0.75592,0.75662,69200000.0
2006-05-18 12:55:00,0.7568,0.75706,0.75625,0.75634,115000000.0
2006-05-18 13:00:00,0.7563,0.75664,0.75616,0.75616,101800000.0
2006-05-18 13:05:00,0.75605,0.75643,0.75586,0.75636,133600000.0
2006-05-18 13:10:00,0.75631,0.75653,0.75603,0.75608,115000000.0
2006-05-18 13:15:00,0.75604,0.75636,0.756,0.75633,244600000.0
2006-05-18 13:20:00,0.75634,0.7569,0.75633,0.75672,144400000.0
2006-05-18 13:25:00,0.75673,0.75683,0.75652,0.75676,190200000.0
2006-05-18 13:30:00,0.75678,0.75736,0.75647,0.7573,106400000.0
2006-05-18 13:35:00,0.75731,0.75753,0.75715,0.75719,93800000.0
2006-05-18 13:40:00,0.75709,0.75719,0.7566,0.7566,157600000.0
2006-05-18 13:45:00,0.75665,0.75675,0.75646,0.75672,102400000.0
2006-05-18 13:50:00,0.75677,0.75691,0.75667,0.75676,102800000.0
2006-05-18 13:55:00,0.75693,0.75693,0.75618,0.75628,163400000.0
2006-05-18 14:00:00,0.75634,0.75675,0.75634,0.75663,100600000.0
2006-05-18 14:05:00,0.75672,0.75682,0.75648,0.75648,123200000.0
2006-05-18 14:10:00,0.75646,0.75677,0.75646,0.75646,102400000.0
2006-05-18 14:15:00,0.75647,0.75724,0.75647,0.75723,110200000.0
2006-05-18 14:20:00,0.75777,0.75779,0.75706,0.7577,125600000.0
2006-05-18 14:25:00,0.7577,0.75787,0.75741,0.75762,100800000.0
2006-05-18 14:30:00,0.75569,0.75855,0.75569,0.75855,65600000.0
2006-05-18 14:35:00,0.75823,0.75823,0.75739,0.75739,74000000.0
2006-05-18 14:40:00,0.75736,0.75785,0.75728,0.75784,62400000.0
2006-05-18 14:45:00,0.7577,0.75821,0.75751,0.75812,57000000.0
2006-05-18 14:50:00,0.75826,0.75847,0.75782,0.75839,67200000.0
2006-05-18 14:55:00,0.75851,0.75851,0.75768,0.75768,58600000.0
2006-05-18 15:00:00,0.75769,0.75769,0.75654,0.75663,67200000.0
2006-05-18 15:05:00,0.7566,0.75671,0.75561,0.75658,69800000.0
2006-05-18 15:10:00,0.75624,0.75624,0.75562,0.75601,60800000.0
2006-05-18 15:15:00,0.75602,0.75613,0.75521,0.75529,64400000.0
2006-05-18 15:20:00,0.7553,0.75564,0.75497,0.75511,65400000.0
2006-05-18 15:25:00,0.75518,0.75562,0.75473,0.75526,65000000.0
2006-05-18 15:30:00,0.75523,0.75523,0.75378,0.75433,57600000.0
2006-05-18 15:35:00,0.75456,0.75474,0.75398,0.75458,67200000.0
2006-05-18 15:40:00,0.75448,0.75487,0.75432,0.75452,67600000.0
2006-05-18 15:45:00,0.75474,0.75493,0.75447,0.75466,72400000.0
2006-05-18 15:50:00,0.75465,0.7549,0.75432,0.75486,70400000.0
2006-05-18 15:55:00,0.75498,0.75536,0.75448,0.75452,70800000.0
2006-05-18 16:00:00,0.75427,0.7546,0.75353,0.75358,67600000.0
2006-05-18 16:05:00,0.75406,0.75476,0.75406,0.75444,71400000.0
2006-05-18 16:10:00,0.75431,0.75467,0.75422,0.75422,68800000.0
2006-05-18 16:15:00,0.75423,0.75423,0.7529,0.75393,62400000.0
2006-05-18 16:20:00,0.75408,0.75453,0.75404,0.75427,68800000.0
2006-05-18 16:25:00,0.75431,0.75535,0.75431,0.75535,57600000.0
2006-05-18 16:30:00,0.75531,0.75554,0.75461,0.75461,62800000.0
2006-05-18 16:35:00,0.75455,0.75491,0.75414,0.75455,71400000.0
2006-05-18 16:40:00,0.75467,0.75474,0.75426,0.75451,70800000.0
2006-05-18 16:45:00,0.75453,0.75471,0.75432,0.75439,76800000.0
2006-05-18 16:50:00,0.75446,0.75475,0.754,0.75475,57600000.0
2006-05-18 16:55:00,0.75461,0.75481,0.75362,0.75409,65600000.0
2006-05-18 17:00:00,0.75397,0.75433,0.7536,0.75429,65400000.0
2006-05-18 17:05:00,0.75413,0.75436,0.75381,0.75412,62400000.0
2006-05-18 17:10:00,0.75395,0.7545,0.7539,0.75438,65000000.0
2006-05-18 17:15:00,0.75443,0.75458,0.75406,0.75457,67000000.0
2006-05-18 17:20:00,0.7547,0.75504,0.75459,0.75504,67600000.0
2006-05-18 17:25:00,0.75522,0.75556,0.75518,0.75527,59600000.0
2006-05-18 17:30:00,0.7553,0.75557,0.75518,0.7554,69200000.0
2006-05-18 17:35:00,0.75528,0.75528,0.75449,0.75449,63800000.0
2006-05-18 17:40:00,0.7545,0.75477,0.75438,0.75452,67200000.0
2006-05-18 17:45:00,0.75452,0.75478,0.75445,0.7547,70400000.0
2006-05-18 17:50:00,0.7547,0.75558,0.7547,0.75498,62400000.0
2006-05-18 17:55:00,0.75523,0.75591,0.755,0.75504,62400000.0
2006-05-18 18:00:00,0.75509,0.75549,0.75443,0.7549,61200000.0
2006-05-18 18:05:00,0.75505,0.7555,0.75397,0.75425,66600000.0
2006-05-18 18:10:00,0.7542,0.75549,0.75407,0.75528,59200000.0
2006-05-18 18:15:00,0.75536,0.75552,0.75499,0.75551,64000000.0
2006-05-18 18:20:00,0.75535,0.75578,0.75522,0.75578,65600000.0
2006-05-18 18:25:00,0.7558,0.75631,0.75527,0.75582,67600000.0
2006-05-18 18:30:00,0.75589,0.75602,0.75518,0.75524,69200000.0
2006-05-18 18:35:00,0.75527,0.75533,0.75508,0.7551,36600000.0
2006-05-18 18:40:00,0.75506,0.75506,0.75442,0.75442,72400000.0
2006-05-18 18:45:00,0.75433,0.7546,0.75415,0.75441,59200000.0
2006-05-18 18:50:00,0.75439,0.75441,0.75338,0.754,74600000.0
2006-05-18 18:55:00,0.75407,0.75515,0.75407,0.75462,64400000.0
2006-05-18 19:00:00,0.75484,0.75509,0.75467,0.75503,65600000.0
2006-05-18 19:05:00,0.7551,0.75535,0.7546,0.75483,68800000.0
2006-05-18 19:10:00,0.75472,0.75515,0.75471,0.75472,61000000.0
2006-05-18 19:15:00,0.75475,0.75475,0.75363,0.75445,35600000.0
2006-05-18 19:20:00,0.75455,0.75455,0.75434,0.75443,46800000.0
2006-05-18 19:25:00,0.75446,0.75446,0.75333,0.75344,55400000.0
2006-05-18 19:30:00,0.7536,0.75367,0.75338,0.75344,49600000.0
2006-05-18 19:35:00,0.75345,0.75405,0.75345,0.75405,48000000.0
2006-05-18 19:40:00,0.75409,0.75409,0.75335,0.75342,61200000.0
2006-05-18 19:45:00,0.75373,0.75412,0.75366,0.75377,70400000.0
2006-05-18 19:50:00,0.75387,0.75419,0.75366,0.75418,30400000.0
2006-05-18 19:55:00,0.75424,0.75428,0.75358,0.75408,67600000.0
2006-05-18 20:00:00,0.75393,0.75394,0.75346,0.75351,60000000.0
2006-05-18 20:05:00,0.75347,0.75374,0.75331,0.75348,43200000.0
2006-05-18 20:10:00,0.75354,0.75356,0.75318,0.75334,59600000.0
2006-05-18 20:15:00,0.75343,0.75369,0.75343,0.75367,60800000.0
2006-05-18 20:20:00,0.75362,0.75383,0.7534,0.75345,66000000.0
2006-05-18 20:25:00,0.75341,0.75341,0.75303,0.75306,62400000.0
2006-05-18 20:30:00,0.75282,0.75282,0.75224,0.75239,52800000.0
2006-05-18 20:35:00,0.75269,0.75296,0.75253,0.75281,49600000.0
2006-05-18 20:40:00,0.75287,0.75303,0.75275,0.75288,59000000.0
2006-05-18 20:45:00,0.75284,0.75303,0.75273,0.75301,68200000.0
2006-05-18 20:50:00,0.75309,0.75309,0.75247,0.75253,61200000.0
2006-05-18 20:55:00,0.75244,0.75257,0.75146,0.75146,53200000.0
2006-05-18 21:00:00,0.75153,0.75165,0.75124,0.75134,59600000.0
2006-05-18 21:05:00,0.75139,0.75171,0.75139,0.75152,63400000.0
2006-05-18 21:10:00,0.7517,0.75186,0.75104,0.75142,59600000.0
2006-05-18 21:15:00,0.75133,0.7514,0.751,0.75132,49000000.0
2006-05-18 21:20:00,0.75126,0.75152,0.75126,0.75152,45800000.0
2006-05-18 21:25:00,0.7515,0.75159,0.75106,0.75136,42600000.0
2006-05-18 21:30:00,0.75137,0.75147,0.75136,0.75147,16000000.0
2006-05-18 21:35:00,0.75154,0.75154,0.75125,0.7513,55400000.0
2006-05-18 21:40:00,0.7514,0.75152,0.7513,0.75148,20200000.0
2006-05-18 21:45:00,0.75148,0.75148,0.7513,0.75145,50000000.0
2006-05-18 21:50:00,0.75147,0.75159,0.75137,0.75157,59200000.0
2006-05-18 21:55:00,0.75151,0.75153,0.75142,0.75146,32000000.0
2006-05-18 22:00:00,0.75159,0.75159,0.7515,0.7515,14800000.0
2006-05-18 22:05:00,0.75155,0.75156,0.75146,0.75153,20800000.0
2006-05-18 22:10:00,0.75159,0.75159,0.75151,0.75153,12800000.0
2006-05-18 22:15:00,0.75151,0.75172,0.75151,0.75164,36800000.0
2006-05-18 22:20:00,0.75157,0.75157,0.75139,0.75152,30400000.0
2006-05-18 22:25:00,0.75152,0.75152,0.75135,0.75135,24000000.0
2006-05-18 22:30:00,0.75129,0.75129,0.75092,0.75125,20800000.0
2006-05-18 22:35:00,0.75119,0.75124,0.75016,0.75016,57600000.0
2006-05-18 22:40:00,0.7499,0.75002,0.74972,0.74993,46400000.0
2006-05-18 22:45:00,0.74984,0.74984,0.74909,0.74968,53000000.0
2006-05-18 22:50:00,0.74974,0.74981,0.74959,0.74972,43200000.0
2006-05-18 22:55:00,0.74978,0.74996,0.74977,0.74982,49600000.0
2006-05-18 23:55:00,0.74966,0.74966,0.74868,0.74871,32000000.0
2006-05-19 00:00:00,0.74866,0.74866,0.74845,0.74857,49600000.0
2006-05-19 00:05:00,0.74836,0.74875,0.74836,0.74874,66000000.0
2006-05-19 00:10:00,0.74876,0.74884,0.74873,0.74884,16000000.0
2006-05-19 00:15:00,0.74885,0.74886,0.74855,0.74885,49600000.0
2006-05-19 00:20:00,0.74889,0.74893,0.74885,0.74892,11200000.0
2006-05-19 00:25:00,0.74887,0.749,0.74884,0.7489,43200000.0
2006-05-19 00:30:00,0.74895,0.74934,0.74895,0.74934,51600000.0
2006-05-19 00:35:00,0.74927,0.74937,0.74916,0.74922,49600000.0
2006-05-19 00:40:00,0.74926,0.74947,0.7492,0.74932,32400000.0
2006-05-19 00:45:00,0.74917,0.74929,0.74907,0.74926,49600000.0
2006-05-19 00:50:00,0.74923,0.74923,0.74907,0.74917,38400000.0
2006-05-19 00:55:00,0.74918,0.7492,0.74902,0.74917,27200000.0
2006-05-19 01:00:00,0.74924,0.7494,0.74892,0.74901,64000000.0
2006-05-19 01:05:00,0.74902,0.74902,0.74875,0.74883,54400000.0
2006-05-19 01:10:00,0.7489,0.74911,0.74879,0.74903,52800000.0
2006-05-19 01:15:00,0.74885,0.74896,0.74875,0.7488,46200000.0
2006-05-19 01:20:00,0.74875,0.74875,0.74826,0.74836,65600000.0
2006-05-19 01:25:00,0.74842,0.74861,0.74812,0.74859,41600000.0
2006-05-19 01:30:00,0.74861,0.74897,0.74798,0.7488,52800000.0
2006-05-19 01:35:00,0.74875,0.74889,0.7487,0.74882,43200000.0
2006-05-19 01:40:00,0.74882,0.74908,0.74882,0.74902,64400000.0
2006-05-19 01:45:00,0.74902,0.7494,0.74898,0.7494,64000000.0
2006-05-19 01:50:00,0.74938,0.74953,0.74919,0.74943,59600000.0
2006-05-19 01:55:00,0.74954,0.74987,0.74951,0.74979,68800000.0
2006-05-19 02:00:00,0.74977,0.75025,0.74954,0.75022,52800000.0
2006-05-19 02:05:00,0.75016,0.75027,0.74946,0.74973,68000000.0
2006-05-19 02:10:00,0.74984,0.75004,0.74962,0.74984,60800000.0
2006-05-19 02:15:00,0.74993,0.75003,0.74979,0.74979,64400000.0
2006-05-19 02:20:00,0.74986,0.75038,0.74978,0.75038,59600000.0
2006-05-19 02:25:00,0.75036,0.75069,0.75023,0.75069,43200000.0
2006-05-19 02:30:00,0.75082,0.75086,0.75049,0.75065,51600000.0
2006-05-19 02:35:00,0.75067,0.75109,0.75055,0.75099,44600000.0
2006-05-19 02:40:00,0.75113,0.75133,0.75103,0.75106,54200000.0
2006-05-19 02:45:00,0.751,0.75119,0.75094,0.75104,44200000.0
2006-05-19 02:50:00,0.75106,0.75107,0.75093,0.75093,16400000.0
2006-05-19 02:55:00,0.75069,0.75096,0.75069,0.75075,28800000.0
2006-05-19 03:00:00,0.7508,0.75087,0.75056,0.7506,58000000.0
2006-05-19 03:05:00,0.7506,0.751,0.7506,0.75078,60800000.0
2006-05-19 03:10:00,0.7509,0.7509,0.75048,0.75048,38200000.0
2006-05-19 03:15:00,0.75048,0.75061,0.75025,0.75041,40000000.0
2006-05-19 03:20:00,0.75054,0.75066,0.75041,0.75061,35200000.0
2006-05-19 03:25:00,0.75059,0.75071,0.75049,0.75049,65600000.0
2006-05-19 03:30:00,0.7506,0.75081,0.75049,0.7506,48400000.0
2006-05-19 03:35:00,0.75054,0.75084,0.75054,0.75084,49600000.0
2006-05-19 03:40:00,0.75069,0.75079,0.75054,0.75058,46800000.0
2006-05-19 03:45:00,0.75063,0.75108,0.75062,0.75108,51200000.0
2006-05-19 03:50:00,0.75115,0.75119,0.74991,0.75053,64000000.0
2006-05-19 03:55:00,0.75058,0.75077,0.75043,0.75077,48400000.0
2006-05-19 04:00:00,0.75073,0.75167,0.7507,0.75149,30400000.0
2006-05-19 04:05:00,0.75138,0.75138,0.75101,0.75114,48000000.0
2006-05-19 04:10:00,0.75107,0.75111,0.75084,0.75092,43600000.0
2006-05-19 04:15:00,0.75091,0.75098,0.75071,0.75071,49600000.0
2006-05-19 04:20:00,0.75071,0.75074,0.75048,0.75058,41600000.0
2006-05-19 04:25:00,0.75055,0.75077,0.75055,0.75066,38400000.0
2006-05-19 04:30:00,0.75075,0.75084,0.7506,0.75071,49600000.0
2006-05-19 04:35:00,0.75069,0.75075,0.75062,0.75067,25600000.0
2006-05-19 04:40:00,0.75067,0.75073,0.75043,0.75055,43200000.0
2006-05-19 04:45:00,0.75054,0.75065,0.7502,0.7502,27200000.0
2006-05-19 04:50:00,0.75014,0.75049,0.74999,0.75003,63400000.0
2006-05-19 04:55:00,0.75012,0.75051,0.74926,0.75048,55400000.0
2006-05-19 05:00:00,0.7505,0.75054,0.75034,0.75044,53600000.0
2006-05-19 05:05:00,0.75045,0.75087,0.75028,0.75087,76200000.0
2006-05-19 05:10:00,0.75082,0.75103,0.75075,0.75093,53800000.0
2006-05-19 05:15:00,0.75068,0.75089,0.7505,0.75089,44000000.0
2006-05-19 05:20:00,0.75093,0.75099,0.75058,0.75063,53800000.0
2006-05-19 05:25:00,0.7506,0.7506,0.75043,0.75043,69200000.0
2006-05-19 05:30:00,0.75059,0.75089,0.75059,0.75089,25600000.0
2006-05-19 05:35:00,0.7509,0.751,0.75076,0.75086,54400000.0
2006-05-19 05:40:00,0.75088,0.75141,0.75088,0.75141,62400000.0
2006-05-19 05:45:00,0.75125,0.7519,0.75103,0.75183,54400000.0
2006-05-19 05:50:00,0.75174,0.75176,0.75158,0.75162,54800000.0
2006-05-19 05:55:00,0.75159,0.75191,0.75143,0.75162,43200000.0
2006-05-19 06:00:00,0.75164,0.75212,0.75157,0.7521,51600000.0
2006-05-19 06:05:00,0.75224,0.75224,0.75181,0.75196,47200000.0
2006-05-19 06:10:00,0.75195,0.75221,0.75186,0.75198,47200000.0
2006-05-19 06:15:00,0.75184,0.75197,0.75175,0.75196,43600000.0
2006-05-19 06:20:00,0.75206,0.75219,0.75201,0.75201,24000000.0
2006-05-19 06:25:00,0.75195,0.75195,0.75156,0.75156,51200000.0
2006-05-19 06:30:00,0.75173,0.75196,0.75173,0.75181,20800000.0
2006-05-19 06:35:00,0.75167,0.75176,0.75155,0.75169,47400000.0
2006-05-19 06:40:00,0.75162,0.75177,0.75152,0.75168,43600000.0
2006-05-19 06:45:00,0.7516,0.75161,0.75128,0.7513,19600000.0
2006-05-19 06:50:00,0.75141,0.75142,0.75113,0.75114,33600000.0
2006-05-19 06:55:00,0.75112,0.75129,0.75108,0.75115,48400000.0
2006-05-19 07:00:00,0.75116,0.75161,0.75086,0.75161,40000000.0
2006-05-19 07:05:00,0.75156,0.75171,0.75149,0.75154,54400000.0
2006-05-19 07:10:00,0.75153,0.75198,0.75147,0.75196,64400000.0
2006-05-19 07:15:00,0.75191,0.75202,0.75171,0.75202,65600000.0
2006-05-19 07:20:00,0.75202,0.75213,0.752,0.75213,9600000.0
2006-05-19 07:25:00,0.75213,0.7522,0.7517,0.75206,67600000.0
2006-05-19 07:30:00,0.75189,0.75189,0.7517,0.75183,32000000.0
2006-05-19 07:35:00,0.75184,0.75185,0.75158,0.75178,74000000.0
2006-05-19 07:40:00,0.75183,0.75188,0.75142,0.75142,55400000.0
2006-05-19 07:45:00,0.75169,0.75196,0.75163,0.75164,89600000.0
2006-05-19 07:50:00,0.75172,0.75184,0.75155,0.75184,68800000.0
2006-05-19 07:55:00,0.75186,0.75196,0.7514,0.75184,59200000.0
2006-05-19 08:00:00,0.75188,0.75217,0.75177,0.75194,58600000.0
2006-05-19 08:05:00,0.75213,0.75219,0.75198,0.75205,37800000.0
2006-05-19 08:10:00,0.75212,0.7522,0.7516,0.75191,94400000.0
2006-05-19 08:15:00,0.75177,0.75206,0.75161,0.7518,83000000.0
2006-05-19 08:20:00,0.75186,0.75207,0.75163,0.75194,78400000.0
2006-05-19 08:25:00,0.75197,0.75229,0.75182,0.75223,88400000.0
2006-05-19 08:30:00,0.75226,0.75226,0.75185,0.75212,94400000.0
2006-05-19 08:35:00,0.75218,0.75233,0.75181,0.75205,112000000.0
2006-05-19 08:40:00,0.75206,0.75228,0.7519,0.75223,82600000.0
2006-05-19 08:45:00,0.75218,0.75326,0.75209,0.75305,105600000.0
2006-05-19 08:50:00,0.75293,0.75313,0.75287,0.753,158200000.0
2006-05-19 08:55:00,0.75305,0.75436,0.75305,0.75436,133000000.0
2006-05-19 09:00:00,0.75456,0.75497,0.75452,0.75474,144400000.0
2006-05-19 09:05:00,0.75467,0.75588,0.75465,0.75549,145400000.0
2006-05-19 09:10:00,0.75531,0.75535,0.75382,0.75472,86400000.0
2006-05-19 09:15:00,0.75468,0.75519,0.75439,0.75512,178000000.0
2006-05-19 09:20:00,0.75515,0.75552,0.75482,0.75536,172800000.0
2006-05-19 09:25:00,0.75537,0.75573,0.75479,0.75501,207600000.0
2006-05-19 09:30:00,0.7552,0.75538,0.75492,0.75501,144600000.0
2006-05-19 09:35:00,0.75502,0.75575,0.75465,0.75575,232000000.0
2006-05-19 09:40:00,0.75576,0.75634,0.75575,0.75626,158800000.0
2006-05-19 09:45:00,0.75651,0.75672,0.7563,0.75632,130600000.0
2006-05-19 09:50:00,0.75625,0.75631,0.75527,0.75547,280400000.0
2006-05-19 09:55:00,0.75533,0.75533,0.75377,0.75481,236600000.0
2006-05-19 10:00:00,0.7547,0.75539,0.7547,0.75539,268000000.0
2006-05-19 10:05:00,0.75527,0.75539,0.75466,0.75509,261600000.0
2006-05-19 10:10:00,0.75509,0.75524,0.75396,0.75495,214000000.0
2006-05-19 10:15:00,0.75484,0.75522,0.75471,0.7549,226400000.0
2006-05-19 10:20:00,0.75501,0.75523,0.75493,0.75504,200400000.0
2006-05-19 10:25:00,0.75507,0.75548,0.75507,0.75542,371400000.0
2006-05-19 10:30:00,0.75541,0.75546,0.75506,0.75511,199400000.0
2006-05-19 10:35:00,0.75509,0.75553,0.75503,0.75553,102400000.0
2006-05-19 10:40:00,0.75535,0.75552,0.75513,0.75549,72000000.0
2006-05-19 10:45:00,0.75546,0.7556,0.75534,0.7554,145400000.0
2006-05-19 10:50:00,0.7554,0.75584,0.75524,0.75584,151200000.0
2006-05-19 10:55:00,0.75583,0.75591,0.7555,0.7556,196600000.0
2006-05-19 11:00:00,0.75567,0.75582,0.75546,0.75569,154400000.0
2006-05-19 11:05:00,0.75557,0.75586,0.75551,0.75576,128000000.0
2006-05-19 11:10:00,0.75571,0.75618,0.75571,0.75593,236000000.0
2006-05-19 11:15:00,0.75581,0.75595,0.75564,0.75579,51200000.0
2006-05-19 11:20:00,0.75584,0.75584,0.75515,0.75533,222200000.0
2006-05-19 11:25:00,0.75541,0.75576,0.75518,0.75576,170800000.0
2006-05-19 11:30:00,0.75591,0.75623,0.75586,0.75613,140800000.0
2006-05-19 11:35:00,0.7563,0.75632,0.75575,0.75587,207200000.0
2006-05-19 11:40:00,0.75592,0.75613,0.75573,0.75606,171200000.0
2006-05-19 11:45:00,0.75616,0.75684,0.75616,0.75681,132800000.0
2006-05-19 11:50:00,0.75678,0.75694,0.75633,0.7569,169400000.0
2006-05-19 11:55:00,0.75669,0.75722,0.75659,0.75681,239400000.0
2006-05-19 12:00:00,0.75686,0.75715,0.75686,0.7571,144800000.0
2006-05-19 12:05:00,0.75715,0.75735,0.75674,0.75674,92800000.0
2006-05-19 12:10:00,0.7566,0.75721,0.75649,0.75684,124600000.0
2006-05-19 12:15:00,0.75681,0.75681,0.75512,0.75562,206200000.0
2006-05-19 12:20:00,0.75578,0.75676,0.75569,0.75668,197800000.0
2006-05-19 12:25:00,0.75665,0.75733,0.75571,0.75614,250600000.0
2006-05-19 12:30:00,0.75722,0.75756,0.75637,0.75676,194000000.0
2006-05-19 12:35:00,0.75663,0.75679,0.75625,0.75637,164800000.0
2006-05-19 12:40:00,0.75639,0.75639,0.75622,0.75639,86800000.0
2006-05-19 12:45:00,0.75638,0.75644,0.75546,0.75546,206400000.0
2006-05-19 12:50:00,0.7555,0.75552,0.75428,0.75434,107600000.0
2006-05-19 12:55:00,0.75441,0.75526,0.75434,0.75473,118400000.0
2006-05-19 13:00:00,0.75476,0.75518,0.75476,0.75518,54400000.0
2006-05-19 13:05:00,0.75498,0.75498,0.7547,0.75489,93200000.0
2006-05-19 13:10:00,0.75476,0.75503,0.75449,0.75455,115600000.0
2006-05-19 13:15:00,0.75461,0.75482,0.75455,0.75467,243600000.0
2006-05-19 13:20:00,0.75474,0.7553,0.75473,0.7553,146600000.0
2006-05-19 13:25:00,0.75535,0.75557,0.75514,0.75557,177400000.0
2006-05-19 13:30:00,0.75539,0.75611,0.75504,0.75599,107600000.0
2006-05-19 13:35:00,0.75599,0.75719,0.75596,0.75719,138400000.0
2006-05-19 13:40:00,0.75704,0.75704,0.75603,0.75616,157200000.0
2006-05-19 13:45:00,0.75623,0.75656,0.75615,0.75618,111400000.0
2006-05-19 13:50:00,0.7561,0.75643,0.75598,0.75633,101800000.0
2006-05-19 13:55:00,0.75631,0.75636,0.75613,0.75622,163600000.0
2006-05-19 14:00:00,0.75615,0.75616,0.75586,0.75604,120400000.0
2006-05-19 14:05:00,0.75604,0.75626,0.75591,0.75626,123600000.0
2006-05-19 14:10:00,0.75616,0.75616,0.75551,0.75592,93400000.0
2006-05-19 14:15:00,0.75599,0.75609,0.75596,0.75608,92800000.0
2006-05-19 14:20:00,0.75612,0.75612,0.75568,0.75598,109800000.0
2006-05-19 14:25:00,0.75566,0.75574,0.75512,0.75514,100800000.0
2006-05-19 14:30:00,0.75527,0.75532,0.75322,0.75372,66000000.0
2006-05-19 14:35:00,0.7538,0.75421,0.75242,0.75248,73600000.0
2006-05-19 14:40:00,0.7527,0.75315,0.75244,0.75267,61800000.0
2006-05-19 14:45:00,0.75263,0.75322,0.75221,0.75322,57600000.0
2006-05-19 14:50:00,0.75318,0.75333,0.75263,0.75317,67200000.0
2006-05-19 14:55:00,0.75325,0.75327,0.75292,0.75315,59200000.0
2006-05-19 15:00:00,0.75302,0.7536,0.75185,0.7536,67600000.0
2006-05-19 15:05:00,0.75361,0.75376,0.75288,0.75322,70800000.0
2006-05-19 15:10:00,0.75323,0.75358,0.75304,0.75345,60200000.0
2006-05-19 15:15:00,0.75347,0.75347,0.75204,0.75204,64400000.0
2006-05-19 15:20:00,0.75199,0.75199,0.75144,0.75187,72000000.0
2006-05-19 15:25:00,0.75196,0.75218,0.75158,0.75168,65000000.0
2006-05-19 15:30:00,0.75176,0.75276,0.75158,0.75276,58400000.0
2006-05-19 15:35:00,0.75253,0.75286,0.75165,0.75272,67200000.0
2006-05-19 15:40:00,0.75267,0.7533,0.75202,0.7532,67200000.0
2006-05-19 15:45:00,0.75306,0.75347,0.7522,0.75279,70800000.0
2006-05-19 15:50:00,0.75268,0.75349,0.75245,0.75345,70800000.0
2006-05-19 15:55:00,0.75356,0.75379,0.75332,0.75373,68600000.0
2006-05-19 16:00:00,0.7538,0.75458,0.75319,0.75423,66600000.0
2006-05-19 16:05:00,0.75451,0.75548,0.75442,0.75473,72800000.0
2006-05-19 16:10:00,0.75451,0.75488,0.75437,0.75486,68200000.0
2006-05-19 16:15:00,0.75439,0.75471,0.75341,0.75361,62400000.0
2006-05-19 16:20:00,0.75356,0.75363,0.75215,0.75237,69600000.0
2006-05-19 16:25:00,0.75236,0.75306,0.75236,0.75274,66000000.0
2006-05-19 16:30:00,0.75254,0.75341,0.75241,0.75307,61800000.0
2006-05-19 16:35:00,0.753,0.75374,0.7527,0.75372,72000000.0
2006-05-19 16:40:00,0.75372,0.75406,0.75316,0.75386,70800000.0
2006-05-19 16:45:00,0.7538,0.75425,0.75308,0.75347,77600000.0
2006-05-19 16:50:00,0.75348,0.75435,0.75348,0.75426,57600000.0
2006-05-19 16:55:00,0.75434,0.75541,0.75434,0.75541,65600000.0
2006-05-19 17:00:00,0.75542,0.75565,0.75409,0.75428,65600000.0
2006-05-19 17:05:00,0.75429,0.75453,0.75393,0.75434,61800000.0
2006-05-19 17:10:00,0.75435,0.75457,0.7538,0.75447,65600000.0
2006-05-19 17:15:00,0.75422,0.7545,0.75391,0.75446,67600000.0
2006-05-19 17:20:00,0.7544,0.7545,0.75371,0.75428,68000000.0
2006-05-19 17:25:00,0.75448,0.7552,0.75433,0.75504,59600000.0
2006-05-19 17:30:00,0.75488,0.75495,0.75452,0.75458,68800000.0
2006-05-19 17:35:00,0.75431,0.75444,0.75398,0.7542,64000000.0
2006-05-19 17:40:00,0.75429,0.75431,0.75391,0.75409,62400000.0
2006-05-19 17:45:00,0.75397,0.75479,0.75397,0.75471,69800000.0
2006-05-19 17:50:00,0.75464,0.75547,0.75464,0.75529,62800000.0
2006-05-19 17:55:00,0.7555,0.75673,0.75539,0.75639,60200000.0
2006-05-19 18:00:00,0.75642,0.75642,0.75526,0.75548,70800000.0
2006-05-19 18:05:00,0.75545,0.75592,0.75536,0.75586,66600000.0
2006-05-19 18:10:00,0.75597,0.75653,0.75595,0.75641,59200000.0
2006-05-19 18:15:00,0.75641,0.75641,0.75604,0.75617,53200000.0
2006-05-19 18:20:00,0.75628,0.75675,0.75619,0.75675,65000000.0
2006-05-19 18:25:00,0.75669,0.75705,0.75584,0.75701,67200000.0
2006-05-19 18:30:00,0.75692,0.75727,0.75659,0.75725,68600000.0
2006-05-19 18:35:00,0.75726,0.75736,0.75669,0.75676,55400000.0
2006-05-19 18:40:00,0.75695,0.75714,0.75693,0.757,72000000.0
2006-05-19 18:45:00,0.75694,0.75696,0.7565,0.7568,52200000.0
2006-05-19 18:50:00,0.75673,0.75684,0.75575,0.75676,62400000.0
2006-05-19 18:55:00,0.75686,0.7575,0.75676,0.75698,63400000.0
2006-05-19 19:00:00,0.75716,0.75741,0.75698,0.75738,66400000.0
2006-05-19 19:05:00,0.75748,0.75748,0.75605,0.75618,68000000.0
2006-05-19 19:10:00,0.75601,0.75708,0.75598,0.75649,60800000.0
2006-05-19 19:15:00,0.75654,0.75654,0.75522,0.75587,58000000.0
2006-05-19 19:20:00,0.75588,0.75627,0.75578,0.75581,57600000.0
2006-05-19 19:25:00,0.75591,0.75593,0.75559,0.7558,56400000.0
2006-05-19 19:30:00,0.7558,0.75634,0.75554,0.75591,62800000.0
2006-05-19 19:35:00,0.75587,0.75612,0.75581,0.75605,61200000.0
2006-05-19 19:40:00,0.75601,0.75602,0.75571,0.75576,49600000.0
2006-05-19 19:45:00,0.75572,0.75588,0.75543,0.75572,70400000.0
2006-05-19 19:50:00,0.75561,0.75612,0.75542,0.75551,68800000.0
2006-05-19 19:55:00,0.75546,0.75573,0.75504,0.75517,66000000.0
2006-05-19 20:00:00,0.75509,0.75514,0.7547,0.75505,70400000.0
2006-05-19 20:05:00,0.75498,0.75521,0.7549,0.75509,56000000.0
2006-05-19 20:10:00,0.75501,0.75513,0.75488,0.75505,46800000.0
2006-05-19 20:15:00,0.75507,0.75522,0.75499,0.75512,52800000.0
2006-05-19 20:20:00,0.75509,0.75554,0.75509,0.75545,48400000.0
2006-05-19 20:25:00,0.75548,0.75548,0.75525,0.75538,49600000.0
2006-05-19 20:30:00,0.75543,0.75559,0.75507,0.75507,52800000.0
2006-05-19 20:35:00,0.7553,0.75531,0.75482,0.75489,50600000.0
2006-05-19 20:40:00,0.75493,0.75502,0.75467,0.75494,59200000.0
2006-05-19 20:45:00,0.7549,0.75521,0.75476,0.75478,68200000.0
2006-05-19 20:50:00,0.75473,0.75512,0.75471,0.75481,48400000.0
2006-05-19 20:55:00,0.75475,0.75479,0.75416,0.75416,52800000.0
2006-05-19 21:00:00,0.7542,0.75425,0.75406,0.75411,33600000.0
2006-05-19 21:05:00,0.7541,0.7542,0.75405,0.75405,42000000.0
2006-05-19 21:10:00,0.75403,0.75413,0.75379,0.75412,56400000.0
2006-05-19 21:15:00,0.75415,0.75423,0.75395,0.75408,20200000.0
2006-05-19 21:20:00,0.75415,0.7543,0.75404,0.7543,39400000.0
2006-05-19 21:25:00,0.75426,0.75435,0.75426,0.75429,11200000.0
2006-05-19 21:35:00,0.75427,0.75427,0.75407,0.75425,43600000.0
2006-05-19 21:40:00,0.75422,0.75429,0.75418,0.75428,32000000.0
2006-05-19 21:45:00,0.75425,0.75433,0.75412,0.75428,33600000.0
2006-05-19 21:50:00,0.75432,0.75446,0.75418,0.75446,51200000.0
2006-05-19 21:55:00,0.75444,0.75445,0.7543,0.7544,45800000.0
2006-05-19 22:00:00,0.75436,0.7546,0.75433,0.7546,49600000.0
2006-05-19 22:05:00,0.75461,0.75485,0.75454,0.75474,47800000.0
2006-05-19 22:10:00,0.75475,0.75476,0.75447,0.75447,41600000.0
2006-05-19 22:15:00,0.75449,0.75451,0.75414,0.7544,32000000.0
2006-05-19 22:20:00,0.75435,0.75437,0.75426,0.75431,24000000.0
2006-05-19 22:25:00,0.75423,0.75432,0.75416,0.75426,60800000.0
2006-05-19 22:30:00,0.7543,0.75442,0.75401,0.75437,52800000.0
2006-05-19 22:35:00,0.75444,0.75444,0.75429,0.7543,33600000.0
2006-05-19 22:40:00,0.75439,0.75443,0.75419,0.75426,43200000.0
2006-05-19 22:45:00,0.75413,0.75413,0.75372,0.75407,11200000.0
2006-05-19 22:50:00,0.75404,0.7546,0.75404,0.75445,49600000.0
2006-05-19 22:55:00,0.75443,0.75447,0.75438,0.75443,20800000.0
2006-05-21 23:35:00,0.7544,0.75446,0.75436,0.75442,16000000.0
2006-05-21 23:40:00,0.75434,0.75464,0.75431,0.75463,24000000.0
2006-05-21 23:45:00,0.75454,0.75493,0.75374,0.75493,57600000.0
2006-05-21 23:50:00,0.75479,0.75508,0.75476,0.75498,44200000.0
2006-05-21 23:55:00,0.75501,0.75507,0.75486,0.75502,24000000.0
2006-05-22 00:00:00,0.75492,0.75501,0.75492,0.75496,20800000.0
2006-05-22 00:05:00,0.75475,0.75477,0.75467,0.75475,20800000.0
2006-05-22 00:10:00,0.75465,0.75487,0.75465,0.75477,35200000.0
2006-05-22 00:15:00,0.75477,0.75484,0.7547,0.75479,28800000.0
2006-05-22 00:25:00,0.75478,0.75481,0.75476,0.75476,6400000.0
2006-05-22 00:30:00,0.75476,0.75486,0.75468,0.75481,46400000.0
2006-05-22 00:35:00,0.75464,0.75475,0.75454,0.75454,39400000.0
2006-05-22 00:40:00,0.75455,0.75521,0.75382,0.75427,64000000.0
2006-05-22 00:45:00,0.75447,0.75463,0.75445,0.75456,49400000.0
2006-05-22 00:50:00,0.7546,0.75469,0.75455,0.75464,38400000.0
2006-05-22 00:55:00,0.75474,0.75474,0.75468,0.75468,9600000.0
2006-05-22 01:00:00,0.75465,0.75485,0.75453,0.75453,37800000.0
2006-05-22 01:05:00,0.75427,0.75433,0.75427,0.75431,13200000.0
2006-05-22 01:10:00,0.75432,0.75438,0.75385,0.75435,52800000.0
2006-05-22 01:15:00,0.75436,0.75447,0.75419,0.75419,53200000.0
2006-05-22 01:20:00,0.75413,0.75426,0.75389,0.75414,65600000.0
2006-05-22 01:25:00,0.75413,0.75426,0.75372,0.75372,54400000.0
2006-05-22 01:30:00,0.75359,0.75385,0.75272,0.75372,62800000.0
2006-05-22 01:35:00,0.75375,0.75382,0.75238,0.75343,32000000.0
2006-05-22 01:40:00,0.75375,0.75388,0.7536,0.75386,64000000.0
2006-05-22 01:45:00,0.75385,0.75385,0.75328,0.75335,63400000.0
2006-05-22 01:50:00,0.75332,0.75342,0.75317,0.7533,29200000.0
2006-05-22 01:55:00,0.75326,0.75349,0.75318,0.75324,49600000.0
2006-05-22 02:00:00,0.75304,0.75319,0.75288,0.75312,52800000.0
2006-05-22 02:05:00,0.75312,0.75322,0.75279,0.75297,67600000.0
2006-05-22 02:10:00,0.75304,0.75338,0.7529,0.75327,68800000.0
2006-05-22 02:15:00,0.75339,0.75404,0.75336,0.75403,64000000.0
2006-05-22 02:20:00,0.75403,0.75415,0.75367,0.75367,58000000.0
2006-05-22 02:25:00,0.75343,0.75352,0.75288,0.75309,48400000.0
2006-05-22 02:30:00,0.75316,0.75359,0.75314,0.75352,43200000.0
2006-05-22 02:35:00,0.7535,0.75358,0.75327,0.75353,65600000.0
2006-05-22 02:40:00,0.75345,0.75345,0.75308,0.75311,59200000.0
2006-05-22 02:45:00,0.753,0.753,0.75291,0.75291,17600000.0
2006-05-22 02:50:00,0.75295,0.75296,0.75198,0.75198,56000000.0
2006-05-22 02:55:00,0.7519,0.75272,0.7519,0.75272,57600000.0
2006-05-22 03:00:00,0.75279,0.75279,0.75237,0.75265,57600000.0
2006-05-22 03:05:00,0.75274,0.75274,0.75219,0.75219,60800000.0
2006-05-22 03:10:00,0.75213,0.75264,0.75207,0.75264,53800000.0
2006-05-22 03:15:00,0.75286,0.75301,0.75224,0.7524,52200000.0
2006-05-22 03:20:00,0.75237,0.75266,0.75218,0.7525,45200000.0
2006-05-22 03:25:00,0.75252,0.75316,0.75245,0.75301,43200000.0
2006-05-22 03:30:00,0.75304,0.75315,0.75283,0.75309,56000000.0
2006-05-22 03:35:00,0.75293,0.75293,0.75264,0.75278,59400000.0
2006-05-22 03:40:00,0.7527,0.75352,0.7527,0.75326,59000000.0
2006-05-22 03:45:00,0.75326,0.75359,0.75317,0.75347,51200000.0
2006-05-22 03:50:00,0.75345,0.75381,0.75303,0.75369,64400000.0
2006-05-22 03:55:00,0.75364,0.75364,0.7533,0.75331,56000000.0
2006-05-22 04:00:00,0.75336,0.7536,0.75258,0.75318,50000000.0
2006-05-22 04:05:00,0.75323,0.75326,0.75298,0.75313,48400000.0
2006-05-22 04:10:00,0.75317,0.75317,0.75282,0.7531,46800000.0
2006-05-22 04:15:00,0.75314,0.75314,0.75281,0.75286,52800000.0
2006-05-22 04:20:00,0.7529,0.75353,0.7529,0.75349,40000000.0
2006-05-22 04:25:00,0.75356,0.75373,0.7532,0.7536,72000000.0
2006-05-22 04:30:00,0.75367,0.75398,0.75359,0.75377,59200000.0
2006-05-22 04:35:00,0.75363,0.75387,0.75353,0.75367,27200000.0
2006-05-22 04:40:00,0.75367,0.75416,0.75367,0.75394,43200000.0
2006-05-22 04:45:00,0.75388,0.75395,0.75345,0.75349,67200000.0
2006-05-22 04:50:00,0.75335,0.75348,0.75325,0.75329,24000000.0
2006-05-22 04:55:00,0.75332,0.75345,0.75328,0.75335,38400000.0
2006-05-22 05:00:00,0.75333,0.75347,0.75327,0.7534,54400000.0
2006-05-22 05:05:00,0.75347,0.75367,0.75329,0.75367,50600000.0
2006-05-22 05:10:00,0.75353,0.75366,0.75319,0.75333,60000000.0
2006-05-22 05:15:00,0.75335,0.75375,0.75327,0.75346,56000000.0
2006-05-22 05:20:00,0.75368,0.754,0.75359,0.75388,60800000.0
2006-05-22 05:25:00,0.75392,0.75392,0.75372,0.7539,52000000.0
2006-05-22 05:30:00,0.75396,0.754,0.75342,0.75355,41600000.0
2006-05-22 05:35:00,0.75365,0.75371,0.75323,0.7533,54400000.0
2006-05-22 05:40:00,0.75341,0.75366,0.75341,0.75366,41600000.0
2006-05-22 05:45:00,0.75371,0.75391,0.75367,0.75379,36800000.0
2006-05-22 05:50:00,0.75374,0.75374,0.75366,0.75372,35200000.0
2006-05-22 05:55:00,0.75396,0.75414,0.75384,0.75405,51200000.0
2006-05-22 06:00:00,0.75391,0.75405,0.7537,0.75401,50600000.0
2006-05-22 06:05:00,0.75407,0.75424,0.75381,0.75424,62200000.0
2006-05-22 06:10:00,0.75424,0.75424,0.75378,0.75402,54400000.0
2006-05-22 06:15:00,0.75408,0.75412,0.75353,0.75365,60800000.0
2006-05-22 06:20:00,0.75357,0.75357,0.75306,0.75323,42600000.0
2006-05-22 06:25:00,0.75328,0.75328,0.75288,0.75297,59200000.0
2006-05-22 06:30:00,0.75288,0.75333,0.75277,0.75329,54400000.0
2006-05-22 06:35:00,0.75348,0.75357,0.75333,0.75345,59400000.0
2006-05-22 06:40:00,0.75361,0.75392,0.75354,0.75369,72000000.0
2006-05-22 06:45:00,0.75356,0.75401,0.75315,0.75357,41600000.0
2006-05-22 06:50:00,0.75357,0.7536,0.75348,0.75352,33600000.0
2006-05-22 06:55:00,0.75342,0.75388,0.75321,0.75346,60800000.0
2006-05-22 07:00:00,0.75341,0.75354,0.75266,0.75286,59600000.0
2006-05-22 07:05:00,0.75291,0.75341,0.75291,0.75338,65000000.0
2006-05-22 07:10:00,0.7534,0.75341,0.75299,0.75312,63800000.0
2006-05-22 07:15:00,0.75296,0.75333,0.75289,0.75332,65600000.0
2006-05-22 07:20:00,0.75326,0.75337,0.75224,0.75322,64400000.0
2006-05-22 07:25:00,0.75326,0.75326,0.75289,0.75289,57600000.0
2006-05-22 07:30:00,0.75295,0.75326,0.75285,0.75326,44200000.0
2006-05-22 07:35:00,0.75336,0.75378,0.75286,0.7529,73600000.0
2006-05-22 07:40:00,0.75291,0.75296,0.75159,0.75181,74000000.0
2006-05-22 07:45:00,0.75207,0.75289,0.75206,0.75285,90000000.0
2006-05-22 07:50:00,0.75276,0.75298,0.75235,0.75235,69600000.0
2006-05-22 07:55:00,0.75261,0.75329,0.75233,0.75322,70800000.0
2006-05-22 08:00:00,0.75302,0.75309,0.75276,0.75284,59600000.0
2006-05-22 08:05:00,0.75277,0.75307,0.75264,0.75304,74600000.0
2006-05-22 08:10:00,0.753,0.75323,0.75275,0.75298,77200000.0
2006-05-22 08:15:00,0.75274,0.75274,0.75162,0.75183,83600000.0
2006-05-22 08:20:00,0.75179,0.7524,0.75163,0.75228,94200000.0
2006-05-22 08:25:00,0.75225,0.75252,0.75193,0.75211,88000000.0
2006-05-22 08:30:00,0.75212,0.75228,0.75179,0.75185,94400000.0
2006-05-22 08:35:00,0.75183,0.75183,0.75142,0.75159,111800000.0
2006-05-22 08:40:00,0.75165,0.75216,0.75122,0.75138,82000000.0
2006-05-22 08:45:00,0.75128,0.75145,0.75031,0.75058,104800000.0
2006-05-22 08:50:00,0.75062,0.75147,0.75057,0.75102,158800000.0
2006-05-22 08:55:00,0.75098,0.75154,0.7508,0.75154,135200000.0
2006-05-22 09:00:00,0.75139,0.75139,0.75067,0.75091,145600000.0
2006-05-22 09:05:00,0.75086,0.75087,0.75037,0.75063,144200000.0
2006-05-22 09:10:00,0.7507,0.75073,0.74955,0.75047,86800000.0
2006-05-22 09:15:00,0.75047,0.75047,0.74959,0.74959,177000000.0
2006-05-22 09:20:00,0.74953,0.75023,0.74953,0.75014,173200000.0
2006-05-22 09:25:00,0.75003,0.75023,0.74973,0.74994,192800000.0
2006-05-22 09:30:00,0.75001,0.75033,0.74994,0.75004,145200000.0
2006-05-22 09:35:00,0.74996,0.74996,0.74924,0.74949,231600000.0
2006-05-22 09:40:00,0.7494,0.74982,0.74937,0.74968,158800000.0
2006-05-22 09:45:00,0.74968,0.75018,0.74963,0.74983,129800000.0
2006-05-22 09:50:00,0.7498,0.74987,0.74882,0.74897,279800000.0
2006-05-22 09:55:00,0.74894,0.74918,0.74796,0.74829,236000000.0
2006-05-22 10:00:00,0.74842,0.74884,0.7484,0.74884,267400000.0
2006-05-22 10:05:00,0.74886,0.74927,0.7488,0.74886,259000000.0
2006-05-22 10:10:00,0.74904,0.74947,0.74825,0.74942,212800000.0
2006-05-22 10:15:00,0.74923,0.74938,0.74886,0.74891,228400000.0
2006-05-22 10:20:00,0.74896,0.74896,0.74808,0.74811,205000000.0
2006-05-22 10:25:00,0.7481,0.74828,0.74773,0.74784,369800000.0
2006-05-22 10:30:00,0.74781,0.74808,0.74779,0.74779,199200000.0
2006-05-22 10:35:00,0.74786,0.74788,0.74761,0.74776,102400000.0
2006-05-22 10:40:00,0.74758,0.7477,0.7469,0.7476,102200000.0
2006-05-22 10:45:00,0.74769,0.74778,0.74717,0.74744,109600000.0
2006-05-22 10:50:00,0.74763,0.74774,0.74721,0.74736,150400000.0
2006-05-22 10:55:00,0.74739,0.74771,0.74711,0.74758,199800000.0
2006-05-22 11:00:00,0.74757,0.74781,0.7475,0.74754,198000000.0
2006-05-22 11:05:00,0.74753,0.74769,0.74737,0.74761,159400000.0
2006-05-22 11:10:00,0.74761,0.74767,0.74726,0.74744,238000000.0
2006-05-22 11:15:00,0.74741,0.74762,0.74727,0.74727,62400000.0
2006-05-22 11:20:00,0.74742,0.74791,0.74742,0.74782,186800000.0
2006-05-22 11:25:00,0.7479,0.74804,0.74765,0.74787,170000000.0
2006-05-22 11:30:00,0.74785,0.7482,0.74759,0.74809,172400000.0
2006-05-22 11:35:00,0.74813,0.74862,0.74807,0.74862,205600000.0
2006-05-22 11:40:00,0.74872,0.74931,0.74872,0.74901,168600000.0
2006-05-22 11:45:00,0.74905,0.74934,0.74905,0.74934,171200000.0
2006-05-22 11:50:00,0.74925,0.75001,0.74925,0.75,169600000.0
2006-05-22 11:55:00,0.75006,0.75057,0.74997,0.75057,239200000.0
2006-05-22 12:00:00,0.75055,0.75059,0.7501,0.75014,143200000.0
2006-05-22 12:05:00,0.75033,0.75033,0.74984,0.74984,93600000.0
2006-05-22 12:10:00,0.74982,0.75012,0.74928,0.74958,124800000.0
2006-05-22 12:15:00,0.74973,0.74982,0.74957,0.74974,205800000.0
2006-05-22 12:20:00,0.74984,0.74992,0.74878,0.74888,199200000.0
2006-05-22 12:25:00,0.74868,0.7488,0.74703,0.74732,251000000.0
2006-05-22 12:30:00,0.74842,0.74907,0.74752,0.74907,193400000.0
2006-05-22 12:35:00,0.74884,0.74884,0.7484,0.7484,163600000.0
2006-05-22 12:40:00,0.74832,0.7488,0.7483,0.7488,100600000.0
2006-05-22 12:45:00,0.74864,0.74903,0.74844,0.74888,206600000.0
2006-05-22 12:50:00,0.74905,0.74958,0.74848,0.74937,107200000.0
2006-05-22 12:55:00,0.74944,0.74957,0.74871,0.74871,112800000.0
2006-05-22 13:00:00,0.74866,0.74923,0.74864,0.74912,101800000.0
2006-05-22 13:05:00,0.7491,0.74961,0.74909,0.74958,132200000.0
2006-05-22 13:10:00,0.74942,0.74957,0.74935,0.74937,115200000.0
2006-05-22 13:15:00,0.74941,0.74997,0.7494,0.74995,244000000.0
2006-05-22 13:20:00,0.74998,0.74998,0.74979,0.74996,157800000.0
2006-05-22 13:25:00,0.74992,0.74994,0.74959,0.7499,150200000.0
2006-05-22 13:30:00,0.74989,0.74989,0.74957,0.74983,83200000.0
2006-05-22 13:35:00,0.74987,0.74987,0.74972,0.74982,60800000.0
2006-05-22 13:40:00,0.74983,0.74996,0.74977,0.7498,157200000.0
2006-05-22 13:45:00,0.74986,0.74992,0.74943,0.74945,112400000.0
2006-05-22 13:50:00,0.74947,0.74962,0.74938,0.7494,91600000.0
2006-05-22 13:55:00,0.74939,0.75008,0.74931,0.75007,163600000.0
2006-05-22 14:00:00,0.75003,0.75015,0.74966,0.74979,120000000.0
2006-05-22 14:05:00,0.74982,0.75051,0.74969,0.75051,123600000.0
2006-05-22 14:10:00,0.75058,0.75094,0.75051,0.75051,121400000.0
2006-05-22 14:15:00,0.75053,0.75073,0.75017,0.75017,110400000.0
2006-05-22 14:20:00,0.75016,0.75016,0.74967,0.74988,124800000.0
2006-05-22 14:25:00,0.75009,0.75009,0.74947,0.74969,101200000.0
2006-05-22 14:30:00,0.74974,0.74974,0.74862,0.74898,66000000.0
2006-05-22 14:35:00,0.749,0.74907,0.74871,0.74871,74000000.0
2006-05-22 14:40:00,0.7486,0.7487,0.74772,0.74777,62800000.0
2006-05-22 14:45:00,0.74779,0.74819,0.74756,0.74815,57600000.0
2006-05-22 14:50:00,0.74818,0.74818,0.74785,0.74809,67000000.0
2006-05-22 14:55:00,0.74819,0.74819,0.74773,0.74818,59600000.0
2006-05-22 15:00:00,0.7482,0.74877,0.74716,0.74836,67600000.0
2006-05-22 15:05:00,0.74835,0.74858,0.74816,0.74838,52800000.0
2006-05-22 15:10:00,0.74818,0.74843,0.74818,0.74842,40000000.0
2006-05-22 15:15:00,0.74849,0.74923,0.74835,0.74911,64000000.0
2006-05-22 15:20:00,0.74918,0.74966,0.74908,0.74964,65600000.0
2006-05-22 15:25:00,0.74962,0.74981,0.74895,0.74895,68800000.0
2006-05-22 15:30:00,0.74896,0.74899,0.74853,0.74882,57600000.0
2006-05-22 15:35:00,0.74868,0.74873,0.74786,0.74786,67600000.0
2006-05-22 15:40:00,0.74785,0.74785,0.74749,0.74754,54400000.0
2006-05-22 15:45:00,0.7475,0.7475,0.74694,0.74726,72000000.0
2006-05-22 15:50:00,0.74739,0.748,0.74731,0.7477,70800000.0
2006-05-22 15:55:00,0.74779,0.74779,0.74715,0.74734,71200000.0
2006-05-22 16:00:00,0.74743,0.74757,0.7464,0.74731,67200000.0
2006-05-22 16:05:00,0.74749,0.74825,0.74731,0.74808,72000000.0
2006-05-22 16:10:00,0.7479,0.74799,0.74696,0.74714,68600000.0
2006-05-22 16:15:00,0.74706,0.74735,0.74606,0.74633,62400000.0
2006-05-22 16:20:00,0.74645,0.74664,0.74573,0.74633,69200000.0
2006-05-22 16:25:00,0.74627,0.74627,0.74556,0.74585,57600000.0
2006-05-22 16:30:00,0.74575,0.74577,0.74506,0.74527,62400000.0
2006-05-22 16:35:00,0.74551,0.74579,0.7448,0.74577,72400000.0
2006-05-22 16:40:00,0.74575,0.74576,0.74525,0.74535,70800000.0
2006-05-22 16:45:00,0.7454,0.74552,0.74525,0.74528,76800000.0
2006-05-22 16:50:00,0.74526,0.74579,0.74517,0.74566,57600000.0
2006-05-22 16:55:00,0.74562,0.74584,0.74529,0.74529,65600000.0
2006-05-22 17:00:00,0.74514,0.74577,0.74504,0.74556,65600000.0
2006-05-22 17:05:00,0.74552,0.74574,0.74496,0.74502,62400000.0
2006-05-22 17:10:00,0.74497,0.74497,0.74442,0.74457,65600000.0
2006-05-22 17:15:00,0.74459,0.745,0.74456,0.74494,67200000.0
2006-05-22 17:20:00,0.74492,0.74553,0.74472,0.74548,68800000.0
2006-05-22 17:25:00,0.74558,0.746,0.74539,0.74588,59600000.0
2006-05-22 17:30:00,0.74595,0.74619,0.74568,0.74592,68800000.0
2006-05-22 17:35:00,0.74604,0.74621,0.74559,0.74578,63400000.0
2006-05-22 17:40:00,0.74581,0.74584,0.74484,0.74498,49600000.0
2006-05-22 17:45:00,0.74498,0.74508,0.74458,0.74458,70400000.0
2006-05-22 17:50:00,0.74465,0.74465,0.74391,0.74396,62400000.0
2006-05-22 17:55:00,0.74397,0.74446,0.74361,0.74443,60800000.0
2006-05-22 18:00:00,0.74443,0.74443,0.74393,0.74428,60800000.0
2006-05-22 18:05:00,0.74419,0.74461,0.74418,0.74461,67200000.0
2006-05-22 18:10:00,0.7446,0.74523,0.74451,0.74514,59000000.0
2006-05-22 18:15:00,0.74504,0.74566,0.74491,0.74537,64800000.0
2006-05-22 18:20:00,0.74523,0.74554,0.74509,0.74543,65000000.0
2006-05-22 18:25:00,0.74559,0.7465,0.74537,0.74617,67200000.0
2006-05-22 18:30:00,0.74619,0.74651,0.7459,0.74598,68200000.0
2006-05-22 18:35:00,0.74593,0.74676,0.74564,0.74658,44800000.0
2006-05-22 18:40:00,0.74677,0.74726,0.74677,0.74709,58600000.0
2006-05-22 18:45:00,0.74697,0.7479,0.74697,0.7479,43200000.0
2006-05-22 18:50:00,0.74794,0.74875,0.74751,0.7486,75200000.0
2006-05-22 18:55:00,0.74853,0.74898,0.74836,0.74875,64000000.0
2006-05-22 19:00:00,0.74889,0.74934,0.74882,0.74934,65600000.0
2006-05-22 19:05:00,0.74946,0.74947,0.74889,0.74913,68800000.0
2006-05-22 19:10:00,0.74878,0.74887,0.74832,0.74832,60800000.0
2006-05-22 19:15:00,0.74862,0.74892,0.74781,0.74871,57600000.0
2006-05-22 19:20:00,0.74879,0.74901,0.74878,0.74888,57400000.0
2006-05-22 19:25:00,0.74894,0.749,0.74823,0.74826,38400000.0
2006-05-22 19:30:00,0.74835,0.74857,0.74825,0.74825,47400000.0
2006-05-22 19:35:00,0.74817,0.74852,0.74817,0.74846,48000000.0
2006-05-22 19:40:00,0.74848,0.74934,0.74845,0.74884,60200000.0
2006-05-22 19:45:00,0.7489,0.74899,0.74843,0.74899,70400000.0
2006-05-22 19:50:00,0.74898,0.74905,0.74836,0.74837,69200000.0
2006-05-22 19:55:00,0.74831,0.7487,0.74784,0.74851,57600000.0
2006-05-22 20:00:00,0.74859,0.74865,0.74755,0.74782,69800000.0
2006-05-22 20:05:00,0.74765,0.7478,0.74699,0.74707,56000000.0
2006-05-22 20:10:00,0.74709,0.74712,0.74613,0.74616,59200000.0
2006-05-22 20:15:00,0.74634,0.74697,0.74632,0.7469,70200000.0
2006-05-22 20:20:00,0.74683,0.74693,0.7466,0.7466,65400000.0
2006-05-22 20:25:00,0.74672,0.74743,0.74672,0.74738,62400000.0
2006-05-22 20:30:00,0.74742,0.7476,0.7471,0.74719,57600000.0
2006-05-22 20:35:00,0.74755,0.74809,0.74752,0.74781,48000000.0
2006-05-22 20:40:00,0.74814,0.74821,0.74758,0.74758,59200000.0
2006-05-22 20:45:00,0.74754,0.74767,0.74736,0.74748,69000000.0
2006-05-22 20:50:00,0.74757,0.74757,0.7474,0.74753,48000000.0
2006-05-22 20:55:00,0.74753,0.74759,0.74738,0.74756,45600000.0
2006-05-22 21:00:00,0.74774,0.74789,0.74774,0.74782,33600000.0
2006-05-22 21:05:00,0.74789,0.74802,0.7478,0.7478,52800000.0
2006-05-22 21:10:00,0.74794,0.74799,0.74731,0.74778,48000000.0
2006-05-22 21:15:00,0.74781,0.74784,0.74744,0.74776,40400000.0
2006-05-22 21:20:00,0.74767,0.74769,0.74721,0.74726,60800000.0
2006-05-22 21:25:00,0.74726,0.74757,0.74726,0.74748,31400000.0
2006-05-22 21:30:00,0.74751,0.74764,0.7473,0.74734,54400000.0
2006-05-22 21:35:00,0.74742,0.74774,0.74733,0.74771,58600000.0
2006-05-22 21:40:00,0.74771,0.74773,0.74759,0.74762,54400000.0
2006-05-22 21:45:00,0.74758,0.74758,0.74735,0.7474,32000000.0
2006-05-22 21:50:00,0.74746,0.74746,0.74728,0.74744,33000000.0
2006-05-22 21:55:00,0.74744,0.74761,0.74736,0.74755,56400000.0
2006-05-22 22:00:00,0.74755,0.74767,0.74747,0.74749,60200000.0
2006-05-22 22:05:00,0.74758,0.7477,0.74758,0.74767,25000000.0
2006-05-22 22:10:00,0.74771,0.74779,0.7476,0.74768,52800000.0
2006-05-22 22:15:00,0.74764,0.74771,0.74729,0.7477,48000000.0
2006-05-22 22:20:00,0.74776,0.74776,0.74754,0.74762,45800000.0
2006-05-22 22:25:00,0.7475,0.74759,0.74749,0.74751,34600000.0
2006-05-22 22:30:00,0.7475,0.74759,0.74747,0.74759,30800000.0
2006-05-22 22:35:00,0.74764,0.74771,0.74755,0.74755,20800000.0
2006-05-22 22:40:00,0.74761,0.74764,0.74748,0.74754,43200000.0
2006-05-22 22:45:00,0.74752,0.74758,0.74708,0.74743,38800000.0
2006-05-22 22:50:00,0.74746,0.74746,0.74731,0.74733,28800000.0
2006-05-22 22:55:00,0.74728,0.74734,0.74718,0.74728,49000000.0
2006-05-23 00:30:00,0.74741,0.74775,0.74741,0.74775,40000000.0
2006-05-23 00:40:00,0.74778,0.74785,0.74685,0.74781,32000000.0
2006-05-23 00:45:00,0.74777,0.74784,0.74772,0.7478,24800000.0
2006-05-23 00:50:00,0.74779,0.74792,0.74773,0.74786,36800000.0
2006-05-23 00:55:00,0.74796,0.74894,0.74794,0.74894,66000000.0
2006-05-23 01:00:00,0.75005,0.75024,0.74958,0.74967,64400000.0
2006-05-23 01:05:00,0.74964,0.74992,0.74943,0.74972,54400000.0
2006-05-23 01:10:00,0.74973,0.74973,0.74921,0.74959,43600000.0
2006-05-23 01:15:00,0.74967,0.74968,0.74936,0.74939,43600000.0
2006-05-23 01:20:00,0.74939,0.74951,0.74931,0.74946,20800000.0
2006-05-23 01:25:00,0.74949,0.74949,0.74915,0.74922,47400000.0
2006-05-23 01:30:00,0.74907,0.74943,0.74836,0.74924,40000000.0
2006-05-23 01:35:00,0.74916,0.74931,0.74806,0.74896,53600000.0
2006-05-23 01:40:00,0.7489,0.74897,0.74868,0.74875,54400000.0
2006-05-23 01:45:00,0.74883,0.74888,0.74825,0.74832,76600000.0
2006-05-23 01:50:00,0.7483,0.74952,0.7483,0.74952,59600000.0
2006-05-23 01:55:00,0.74962,0.74962,0.74902,0.7494,49600000.0
2006-05-23 02:00:00,0.7493,0.74949,0.74918,0.7494,41600000.0
2006-05-23 02:05:00,0.74941,0.74994,0.74941,0.74976,43600000.0
2006-05-23 02:10:00,0.74969,0.74979,0.74949,0.74979,65600000.0
2006-05-23 02:15:00,0.74988,0.75054,0.74981,0.75054,48000000.0
2006-05-23 02:20:00,0.75053,0.75053,0.75014,0.75014,59200000.0
2006-05-23 02:25:00,0.75011,0.75033,0.74985,0.74992,56800000.0
2006-05-23 02:30:00,0.75005,0.7504,0.75005,0.75029,44800000.0
2006-05-23 02:35:00,0.75007,0.75018,0.74999,0.75004,38800000.0
2006-05-23 02:40:00,0.75006,0.7501,0.74977,0.74978,30800000.0
2006-05-23 02:45:00,0.74974,0.74982,0.74929,0.74964,58600000.0
2006-05-23 02:50:00,0.74967,0.74983,0.74939,0.74979,57600000.0
2006-05-23 02:55:00,0.74979,0.74992,0.74977,0.74977,54400000.0
2006-05-23 03:00:00,0.74979,0.75015,0.74979,0.75011,57600000.0
2006-05-23 03:05:00,0.75009,0.7501,0.74973,0.74979,59600000.0
2006-05-23 03:10:00,0.74994,0.75005,0.74918,0.74931,54800000.0
2006-05-23 03:15:00,0.74936,0.74973,0.74934,0.74962,52800000.0
2006-05-23 03:20:00,0.74974,0.75007,0.74947,0.75005,56000000.0
2006-05-23 03:25:00,0.74986,0.74986,0.74917,0.74939,60800000.0
2006-05-23 03:30:00,0.74955,0.74998,0.74937,0.74991,43200000.0
2006-05-23 03:35:00,0.74971,0.75006,0.74962,0.74983,59200000.0
2006-05-23 03:40:00,0.74974,0.74983,0.74957,0.74957,57600000.0
2006-05-23 03:45:00,0.74946,0.74988,0.74939,0.74988,49600000.0
2006-05-23 03:50:00,0.74983,0.75013,0.74916,0.74977,64000000.0
2006-05-23 03:55:00,0.74978,0.74996,0.74972,0.74982,48400000.0
2006-05-23 04:00:00,0.74986,0.75014,0.74912,0.74996,51200000.0
2006-05-23 04:05:00,0.74996,0.75004,0.74952,0.74969,46400000.0
2006-05-23 04:10:00,0.74973,0.74983,0.74959,0.74976,40000000.0
2006-05-23 04:15:00,0.74972,0.74988,0.74955,0.74982,62400000.0
2006-05-23 04:20:00,0.74981,0.7499,0.74952,0.74968,62400000.0
2006-05-23 04:25:00,0.74965,0.74978,0.74953,0.74962,72400000.0
2006-05-23 04:30:00,0.7497,0.75006,0.74968,0.75006,43200000.0
2006-05-23 04:35:00,0.74996,0.75011,0.74996,0.75006,17600000.0
2006-05-23 04:40:00,0.74996,0.74999,0.74981,0.74981,11200000.0
2006-05-23 04:45:00,0.74979,0.75005,0.74975,0.75002,67600000.0
2006-05-23 04:50:00,0.74994,0.74998,0.74985,0.74985,14400000.0
2006-05-23 04:55:00,0.74986,0.74996,0.74899,0.74992,46400000.0
2006-05-23 05:00:00,0.74989,0.75004,0.74974,0.74985,65600000.0
2006-05-23 05:05:00,0.75002,0.75009,0.74993,0.74999,41600000.0
2006-05-23 05:10:00,0.74992,0.75014,0.74985,0.75008,52800000.0
2006-05-23 05:15:00,0.75,0.75,0.74964,0.7499,44800000.0
2006-05-23 05:20:00,0.74994,0.75023,0.74966,0.75023,48000000.0
2006-05-23 05:25:00,0.75029,0.75029,0.74984,0.75019,94800000.0
2006-05-23 05:30:00,0.75018,0.75025,0.75013,0.75016,24000000.0
2006-05-23 05:35:00,0.75007,0.75007,0.74981,0.74997,43200000.0
2006-05-23 05:40:00,0.75,0.75,0.74968,0.74974,54400000.0
2006-05-23 05:45:00,0.74973,0.74973,0.74901,0.74929,41600000.0
2006-05-23 05:50:00,0.74927,0.74927,0.74878,0.74878,32000000.0
2006-05-23 05:55:00,0.74878,0.74889,0.74878,0.74881,20800000.0
2006-05-23 06:00:00,0.74874,0.74906,0.74843,0.74902,51200000.0
2006-05-23 06:05:00,0.749,0.74918,0.749,0.74907,19200000.0
2006-05-23 06:10:00,0.74912,0.74915,0.749,0.74911,24400000.0
2006-05-23 06:15:00,0.74911,0.74933,0.74899,0.74911,69200000.0
2006-05-23 06:20:00,0.74899,0.74902,0.74862,0.74876,33000000.0
2006-05-23 06:25:00,0.74898,0.74907,0.74882,0.74882,24000000.0
2006-05-23 06:30:00,0.74902,0.7492,0.74868,0.74868,30400000.0
2006-05-23 06:35:00,0.74878,0.74884,0.74843,0.74847,59200000.0
2006-05-23 06:40:00,0.74835,0.74862,0.74834,0.7486,56000000.0
2006-05-23 06:45:00,0.74854,0.74858,0.74816,0.74836,64000000.0
2006-05-23 06:50:00,0.74842,0.7487,0.74805,0.74807,65000000.0
2006-05-23 06:55:00,0.74822,0.74834,0.74808,0.74808,61200000.0
2006-05-23 07:00:00,0.7481,0.74827,0.74748,0.74805,64000000.0
2006-05-23 07:05:00,0.74797,0.74815,0.7477,0.74815,53800000.0
2006-05-23 07:10:00,0.74799,0.74829,0.7479,0.74801,63800000.0
2006-05-23 07:15:00,0.74792,0.74803,0.74774,0.74796,65600000.0
2006-05-23 07:20:00,0.74795,0.74809,0.74704,0.74794,36800000.0
2006-05-23 07:25:00,0.74781,0.74802,0.74758,0.74781,45600000.0
2006-05-23 07:30:00,0.74774,0.7478,0.74762,0.74773,56000000.0
2006-05-23 07:35:00,0.74781,0.74841,0.74781,0.74831,73600000.0
2006-05-23 07:40:00,0.74833,0.74877,0.7482,0.74872,65400000.0
2006-05-23 07:45:00,0.74858,0.74896,0.74855,0.74889,89600000.0
2006-05-23 07:50:00,0.74906,0.74935,0.74904,0.7491,68800000.0
2006-05-23 07:55:00,0.74922,0.74952,0.74883,0.74909,70400000.0
2006-05-23 08:00:00,0.74915,0.74922,0.74893,0.74922,59200000.0
2006-05-23 08:05:00,0.74929,0.74929,0.74864,0.74872,75800000.0
2006-05-23 08:10:00,0.74852,0.74857,0.74826,0.74849,94200000.0
2006-05-23 08:15:00,0.7484,0.74862,0.74824,0.74836,68800000.0
2006-05-23 08:20:00,0.74839,0.74845,0.74789,0.74801,95600000.0
2006-05-23 08:25:00,0.74817,0.74845,0.74805,0.74833,88400000.0
2006-05-23 08:30:00,0.74824,0.74836,0.74802,0.74827,94200000.0
2006-05-23 08:35:00,0.74823,0.74842,0.74813,0.74832,112400000.0
2006-05-23 08:40:00,0.74831,0.7484,0.74813,0.74825,82600000.0
2006-05-23 08:45:00,0.74811,0.7482,0.74775,0.74776,106000000.0
2006-05-23 08:50:00,0.74773,0.74783,0.74748,0.74759,165200000.0
2006-05-23 08:55:00,0.74763,0.74792,0.74721,0.74727,133600000.0
2006-05-23 09:00:00,0.74725,0.74744,0.74717,0.74733,143800000.0
2006-05-23 09:05:00,0.74737,0.74823,0.74737,0.74815,146000000.0
2006-05-23 09:10:00,0.74816,0.74903,0.74793,0.74885,89600000.0
2006-05-23 09:15:00,0.74897,0.74917,0.74879,0.749,178800000.0
2006-05-23 09:20:00,0.74899,0.74925,0.74899,0.74923,164000000.0
2006-05-23 09:25:00,0.74923,0.75023,0.74904,0.75023,207800000.0
2006-05-23 09:30:00,0.75022,0.75148,0.75022,0.75148,146000000.0
2006-05-23 09:35:00,0.75165,0.75166,0.75128,0.75162,232200000.0
2006-05-23 09:40:00,0.75152,0.75165,0.75126,0.75126,163000000.0
2006-05-23 09:45:00,0.75116,0.75227,0.75111,0.75227,130400000.0
2006-05-23 09:50:00,0.75213,0.75346,0.7518,0.75346,280000000.0
2006-05-23 09:55:00,0.75347,0.75445,0.75303,0.75438,236200000.0
2006-05-23 10:00:00,0.75422,0.75465,0.75411,0.7542,267600000.0
2006-05-23 10:05:00,0.75419,0.75458,0.75414,0.75458,260800000.0
2006-05-23 10:10:00,0.75462,0.75503,0.75375,0.75483,213200000.0
2006-05-23 10:15:00,0.75491,0.7551,0.7547,0.75483,227400000.0
2006-05-23 10:20:00,0.75502,0.75502,0.75456,0.75477,201000000.0
2006-05-23 10:25:00,0.7547,0.7547,0.7543,0.7545,371800000.0
2006-05-23 10:30:00,0.75452,0.75461,0.75439,0.75443,130800000.0
2006-05-23 10:35:00,0.7544,0.75452,0.75416,0.75452,76200000.0
2006-05-23 10:40:00,0.7543,0.75452,0.75385,0.75385,103800000.0
2006-05-23 10:45:00,0.75398,0.75401,0.75319,0.75319,145400000.0
2006-05-23 10:50:00,0.75285,0.75306,0.75251,0.75288,150000000.0
2006-05-23 10:55:00,0.75276,0.75376,0.75248,0.75375,196600000.0
2006-05-23 11:00:00,0.75372,0.75372,0.753,0.75317,196800000.0
2006-05-23 11:05:00,0.75312,0.75345,0.75292,0.7533,160000000.0
2006-05-23 11:10:00,0.7531,0.75352,0.75304,0.75342,236000000.0
2006-05-23 11:15:00,0.75342,0.75364,0.75312,0.75312,61800000.0
2006-05-23 11:20:00,0.75313,0.75389,0.75312,0.75353,223200000.0
2006-05-23 11:25:00,0.75302,0.75302,0.75193,0.75213,171200000.0
2006-05-23 11:30:00,0.75216,0.75216,0.75132,0.75137,171600000.0
2006-05-23 11:35:00,0.75113,0.75145,0.75103,0.75118,207600000.0
2006-05-23 11:40:00,0.75136,0.75195,0.75136,0.75167,169600000.0
2006-05-23 11:45:00,0.75168,0.75181,0.75141,0.75174,169400000.0
2006-05-23 11:50:00,0.75193,0.75257,0.75193,0.75243,170000000.0
2006-05-23 11:55:00,0.7525,0.75253,0.75229,0.75232,238400000.0
2006-05-23 12:00:00,0.75227,0.75263,0.75207,0.75249,143400000.0
2006-05-23 12:05:00,0.75269,0.75327,0.7525,0.75327,92800000.0
2006-05-23 12:10:00,0.75318,0.75318,0.75253,0.75253,85000000.0
2006-05-23 12:15:00,0.75254,0.75328,0.75254,0.75293,206400000.0
2006-05-23 12:20:00,0.75301,0.75301,0.75261,0.75277,121800000.0
2006-05-23 12:25:00,0.7528,0.75291,0.75158,0.75158,156200000.0
2006-05-23 12:30:00,0.7524,0.75248,0.75148,0.75232,159400000.0
2006-05-23 12:35:00,0.75232,0.75252,0.7522,0.7525,138000000.0
2006-05-23 12:40:00,0.75251,0.75257,0.7524,0.75242,85800000.0
2006-05-23 12:45:00,0.75243,0.75282,0.75233,0.75265,141800000.0
2006-05-23 12:50:00,0.75274,0.7531,0.75205,0.75275,107600000.0
2006-05-23 12:55:00,0.75278,0.75338,0.75275,0.75338,94800000.0
2006-05-23 13:00:00,0.75346,0.75346,0.75275,0.75279,102400000.0
2006-05-23 13:05:00,0.75282,0.75293,0.75271,0.75271,133200000.0
2006-05-23 13:10:00,0.75264,0.75279,0.75252,0.75252,115000000.0
2006-05-23 13:15:00,0.7525,0.75254,0.75225,0.75234,244200000.0
2006-05-23 13:20:00,0.75251,0.75259,0.75242,0.75248,157600000.0
2006-05-23 13:25:00,0.75251,0.75261,0.75231,0.7526,189200000.0
2006-05-23 13:30:00,0.75239,0.75248,0.75198,0.75242,106600000.0
2006-05-23 13:35:00,0.75245,0.75245,0.75187,0.75192,138000000.0
2006-05-23 13:40:00,0.75189,0.75213,0.75152,0.7516,158400000.0
2006-05-23 13:45:00,0.75165,0.7517,0.75132,0.75167,112400000.0
2006-05-23 13:50:00,0.75166,0.75175,0.75148,0.75154,102800000.0
2006-05-23 13:55:00,0.7515,0.75166,0.75128,0.75162,162600000.0
2006-05-23 14:00:00,0.75164,0.75183,0.75155,0.75174,120800000.0
2006-05-23 14:05:00,0.75171,0.75171,0.75153,0.75169,123600000.0
2006-05-23 14:10:00,0.75175,0.7522,0.75169,0.7522,121000000.0
2006-05-23 14:15:00,0.75219,0.75227,0.75193,0.75208,78200000.0
2006-05-23 14:20:00,0.75223,0.75242,0.75151,0.75179,123400000.0
2006-05-23 14:25:00,0.75161,0.75161,0.75083,0.75088,100800000.0
2006-05-23 14:30:00,0.75097,0.75106,0.75066,0.75072,65600000.0
2006-05-23 14:35:00,0.75057,0.75078,0.75027,0.75074,73600000.0
2006-05-23 14:40:00,0.75084,0.75095,0.75052,0.75063,62400000.0
2006-05-23 14:45:00,0.75067,0.75081,0.75057,0.75072,57600000.0
2006-05-23 14:50:00,0.75071,0.75071,0.75011,0.75011,67200000.0
2006-05-23 14:55:00,0.74997,0.75019,0.74981,0.74982,58600000.0
2006-05-23 15:00:00,0.74989,0.7503,0.74905,0.75024,66600000.0
2006-05-23 15:05:00,0.75023,0.75047,0.75003,0.75047,52800000.0
2006-05-23 15:10:00,0.75053,0.75089,0.75038,0.75074,51200000.0
2006-05-23 15:15:00,0.75084,0.75107,0.75062,0.75062,64000000.0
2006-05-23 15:20:00,0.75061,0.75157,0.7506,0.75149,72000000.0
2006-05-23 15:25:00,0.75137,0.7519,0.75083,0.7519,65000000.0
2006-05-23 15:30:00,0.75184,0.75248,0.75172,0.75244,61200000.0
2006-05-23 15:35:00,0.75247,0.75262,0.75182,0.75233,66600000.0
2006-05-23 15:40:00,0.75239,0.7524,0.75173,0.75173,66600000.0
2006-05-23 15:45:00,0.75176,0.75194,0.75156,0.75166,72000000.0
2006-05-23 15:50:00,0.75172,0.7521,0.75153,0.75205,70400000.0
2006-05-23 15:55:00,0.7521,0.75244,0.752,0.75217,70800000.0
2006-05-23 16:00:00,0.75221,0.75257,0.75106,0.75225,67600000.0
2006-05-23 16:05:00,0.75244,0.75278,0.7524,0.75278,72000000.0
2006-05-23 16:10:00,0.75273,0.75281,0.75226,0.75259,68200000.0
2006-05-23 16:15:00,0.75263,0.75271,0.75175,0.75243,62800000.0
2006-05-23 16:20:00,0.75237,0.75243,0.75196,0.75219,68800000.0
2006-05-23 16:25:00,0.75224,0.75239,0.75163,0.75169,56400000.0
2006-05-23 16:30:00,0.75167,0.75191,0.75104,0.75104,61800000.0
2006-05-23 16:35:00,0.751,0.75118,0.75025,0.75112,72000000.0
2006-05-23 16:40:00,0.75118,0.75193,0.75086,0.75187,70800000.0
2006-05-23 16:45:00,0.75186,0.75264,0.75166,0.75264,77200000.0
2006-05-23 16:50:00,0.7526,0.75271,0.75221,0.75267,58000000.0
2006-05-23 16:55:00,0.75259,0.75291,0.75247,0.75291,65600000.0
2006-05-23 17:00:00,0.75291,0.75296,0.75213,0.7523,66000000.0
2006-05-23 17:05:00,0.75219,0.75313,0.75195,0.75262,62400000.0
2006-05-23 17:10:00,0.75261,0.75306,0.75245,0.7527,65600000.0
2006-05-23 17:15:00,0.75261,0.75288,0.75228,0.75281,67200000.0
2006-05-23 17:20:00,0.75262,0.75382,0.75262,0.75367,68800000.0
2006-05-23 17:25:00,0.75379,0.75384,0.75334,0.75363,58600000.0
2006-05-23 17:30:00,0.75351,0.75351,0.75291,0.75338,68800000.0
2006-05-23 17:35:00,0.75321,0.75326,0.75263,0.75299,63200000.0
2006-05-23 17:40:00,0.75302,0.75302,0.75224,0.75224,62400000.0
2006-05-23 17:45:00,0.75267,0.75309,0.75257,0.75257,70400000.0
2006-05-23 17:50:00,0.75258,0.75283,0.75228,0.75255,61800000.0
2006-05-23 17:55:00,0.7528,0.75337,0.75258,0.75337,62000000.0
2006-05-23 18:00:00,0.7533,0.75336,0.75299,0.75321,47400000.0
2006-05-23 18:05:00,0.75314,0.75366,0.75314,0.75366,38400000.0
2006-05-23 18:10:00,0.75361,0.75378,0.75324,0.75362,46400000.0
2006-05-23 18:15:00,0.75357,0.75366,0.75315,0.75336,52800000.0
2006-05-23 18:20:00,0.7534,0.75351,0.75313,0.75324,54400000.0
2006-05-23 18:25:00,0.7531,0.75363,0.75235,0.75352,67200000.0
2006-05-23 18:30:00,0.75351,0.7537,0.75337,0.75339,68200000.0
2006-05-23 18:35:00,0.75328,0.75367,0.75328,0.75357,65000000.0
2006-05-23 18:40:00,0.75356,0.75391,0.75351,0.75388,72200000.0
2006-05-23 18:45:00,0.75387,0.75417,0.75377,0.75409,52800000.0
2006-05-23 18:50:00,0.75406,0.75406,0.75382,0.75382,29800000.0
2006-05-23 18:55:00,0.75403,0.75458,0.75397,0.75454,64000000.0
2006-05-23 19:00:00,0.75464,0.75544,0.75464,0.75535,65600000.0
2006-05-23 19:05:00,0.75523,0.7557,0.75523,0.75542,68800000.0
2006-05-23 19:10:00,0.75518,0.75583,0.75518,0.75572,60600000.0
2006-05-23 19:15:00,0.75587,0.75603,0.75495,0.75595,46400000.0
2006-05-23 19:20:00,0.75595,0.75613,0.7558,0.7558,58000000.0
2006-05-23 19:25:00,0.75585,0.75585,0.75546,0.75574,56000000.0
2006-05-23 19:30:00,0.75579,0.75606,0.75551,0.75573,62400000.0
2006-05-23 19:35:00,0.75568,0.75732,0.75551,0.75732,60800000.0
2006-05-23 19:40:00,0.75764,0.75843,0.75764,0.75798,60600000.0
2006-05-23 19:45:00,0.75783,0.75854,0.75779,0.75854,70200000.0
2006-05-23 19:50:00,0.75838,0.75847,0.75756,0.75767,69200000.0
2006-05-23 19:55:00,0.75775,0.75798,0.7574,0.75781,67200000.0
2006-05-23 20:00:00,0.75785,0.75797,0.75724,0.75753,70400000.0
2006-05-23 20:05:00,0.75743,0.75792,0.75743,0.75784,46400000.0
2006-05-23 20:10:00,0.75792,0.75822,0.75732,0.75732,67200000.0
2006-05-23 20:15:00,0.75733,0.75852,0.75725,0.75851,70400000.0
2006-05-23 20:20:00,0.75842,0.75885,0.7583,0.75876,65600000.0
2006-05-23 20:25:00,0.75873,0.75887,0.75844,0.75857,62400000.0
2006-05-23 20:30:00,0.75849,0.75905,0.75842,0.75873,49600000.0
2006-05-23 20:35:00,0.75902,0.75902,0.7587,0.75881,59200000.0
2006-05-23 20:40:00,0.75888,0.75888,0.75818,0.75839,59600000.0
2006-05-23 20:45:00,0.75826,0.75835,0.75782,0.75796,67000000.0
2006-05-23 20:50:00,0.75791,0.75816,0.75788,0.75815,49000000.0
2006-05-23 20:55:00,0.75815,0.75835,0.75751,0.75751,41600000.0
2006-05-23 21:00:00,0.75752,0.75789,0.75751,0.75786,58600000.0
2006-05-23 21:05:00,0.75789,0.75814,0.7578,0.75785,64000000.0
2006-05-23 21:10:00,0.75791,0.75815,0.75722,0.75801,46400000.0
2006-05-23 21:15:00,0.75806,0.75815,0.75785,0.75815,32000000.0
2006-05-23 21:20:00,0.7581,0.75814,0.75799,0.75799,28800000.0
2006-05-23 21:25:00,0.75791,0.75791,0.75748,0.75779,47400000.0
2006-05-23 21:30:00,0.75783,0.75796,0.75774,0.75793,35200000.0
2006-05-23 21:35:00,0.75794,0.75794,0.75769,0.75784,43200000.0
2006-05-23 21:40:00,0.7578,0.75783,0.75761,0.75771,43200000.0
2006-05-23 21:45:00,0.75769,0.75774,0.75758,0.75774,58000000.0
2006-05-23 21:50:00,0.75777,0.75811,0.75756,0.75811,49600000.0
2006-05-23 21:55:00,0.75837,0.75881,0.75826,0.75826,44800000.0
2006-05-23 22:00:00,0.75839,0.7585,0.7583,0.7583,61600000.0
2006-05-23 22:05:00,0.7583,0.7592,0.75822,0.7592,60800000.0
2006-05-23 22:10:00,0.75918,0.75933,0.75889,0.75892,54000000.0
2006-05-23 22:15:00,0.75897,0.75927,0.75868,0.75881,59200000.0
2006-05-23 22:20:00,0.75874,0.75876,0.75843,0.75854,46400000.0
2006-05-23 22:25:00,0.75858,0.75921,0.75856,0.75918,61600000.0
2006-05-23 22:30:00,0.75913,0.7592,0.75872,0.75881,59200000.0
2006-05-23 22:35:00,0.75883,0.75895,0.75867,0.75886,57600000.0
2006-05-23 22:40:00,0.75899,0.75906,0.75886,0.75886,52200000.0
2006-05-23 22:45:00,0.75885,0.75903,0.75848,0.75903,52800000.0
2006-05-23 22:50:00,0.75901,0.75911,0.75887,0.75901,51200000.0
2006-05-23 22:55:00,0.759,0.75935,0.75885,0.75935,49600000.0
2006-05-23 23:30:00,0.75952,0.75952,0.759,0.75925,25600000.0
2006-05-23 23:35:00,0.75917,0.75933,0.75912,0.75932,38400000.0
2006-05-23 23:40:00,0.75939,0.75939,0.75886,0.75886,59600000.0
2006-05-23 23:45:00,0.75866,0.7594,0.75817,0.75937,57600000.0
2006-05-23 23:50:00,0.7593,0.75968,0.75923,0.75965,56400000.0
2006-05-23 23:55:00,0.75959,0.7611,0.75938,0.7611,56000000.0
2006-05-24 00:00:00,0.76032,0.76211,0.76028,0.7619,61600000.0
2006-05-24 00:05:00,0.7617,0.76211,0.76152,0.76173,65600000.0
2006-05-24 00:10:00,0.76163,0.76163,0.76139,0.76143,16400000.0
2006-05-24 00:15:00,0.76063,0.7616,0.76039,0.7616,60800000.0
2006-05-24 00:20:00,0.76148,0.76149,0.76104,0.76149,57600000.0
2006-05-24 00:25:00,0.7615,0.7615,0.76071,0.76121,50600000.0
2006-05-24 00:30:00,0.7612,0.76126,0.76093,0.76115,46200000.0
2006-05-24 00:35:00,0.76118,0.76161,0.76118,0.76158,38400000.0
2006-05-24 00:40:00,0.76145,0.76145,0.76113,0.76123,32800000.0
2006-05-24 00:45:00,0.76125,0.76176,0.76125,0.76174,62200000.0
2006-05-24 00:50:00,0.76186,0.76191,0.75892,0.76113,62400000.0
2006-05-24 00:55:00,0.7612,0.76141,0.7612,0.7614,49600000.0
2006-05-24 01:00:00,0.76133,0.76133,0.75602,0.75602,63800000.0
2006-05-24 01:05:00,0.75606,0.75612,0.7559,0.756,54400000.0
2006-05-24 01:10:00,0.75604,0.75604,0.7555,0.7555,61200000.0
2006-05-24 01:15:00,0.7554,0.7554,0.75454,0.75468,56400000.0
2006-05-24 01:20:00,0.7546,0.75479,0.75447,0.75464,65600000.0
2006-05-24 01:25:00,0.75459,0.75482,0.75445,0.75471,48000000.0
2006-05-24 01:30:00,0.75463,0.75512,0.75407,0.75511,58000000.0
2006-05-24 01:35:00,0.75508,0.75543,0.75508,0.75543,43200000.0
2006-05-24 01:40:00,0.75515,0.7554,0.75495,0.75525,64000000.0
2006-05-24 01:45:00,0.75522,0.7553,0.75505,0.75511,41600000.0
2006-05-24 01:50:00,0.75507,0.75507,0.75476,0.75493,45200000.0
2006-05-24 01:55:00,0.75491,0.75508,0.75458,0.75458,68800000.0
2006-05-24 02:00:00,0.75459,0.75493,0.75451,0.75477,61200000.0
2006-05-24 02:05:00,0.75443,0.75473,0.75416,0.75453,67200000.0
2006-05-24 02:10:00,0.75452,0.75512,0.75444,0.75472,65600000.0
2006-05-24 02:15:00,0.75476,0.75532,0.75463,0.75518,66000000.0
2006-05-24 02:20:00,0.75506,0.75545,0.75488,0.7554,67600000.0
2006-05-24 02:25:00,0.75541,0.75541,0.75496,0.75496,60800000.0
2006-05-24 02:30:00,0.75495,0.7553,0.75492,0.75511,64000000.0
2006-05-24 02:35:00,0.75515,0.75533,0.75495,0.75523,57600000.0
2006-05-24 02:40:00,0.75545,0.75563,0.75532,0.7556,60600000.0
2006-05-24 02:45:00,0.75544,0.75566,0.75538,0.75563,57200000.0
2006-05-24 02:50:00,0.75575,0.75576,0.75536,0.75561,60800000.0
2006-05-24 02:55:00,0.75561,0.75596,0.75543,0.75596,67600000.0
2006-05-24 03:00:00,0.75607,0.75625,0.75568,0.756,57400000.0
2006-05-24 03:05:00,0.75607,0.75673,0.75599,0.75615,60800000.0
2006-05-24 03:10:00,0.75612,0.75663,0.75612,0.7565,64000000.0
2006-05-24 03:15:00,0.75649,0.75663,0.75627,0.75648,52800000.0
2006-05-24 03:20:00,0.75645,0.75701,0.75641,0.75693,55400000.0
2006-05-24 03:25:00,0.75677,0.7568,0.75626,0.75631,48000000.0
2006-05-24 03:30:00,0.7563,0.75642,0.75597,0.75636,61600000.0
2006-05-24 03:35:00,0.75629,0.75706,0.75628,0.75691,58600000.0
2006-05-24 03:40:00,0.7566,0.75669,0.7564,0.75663,58000000.0
2006-05-24 03:45:00,0.7567,0.75679,0.75644,0.75679,57600000.0
2006-05-24 03:50:00,0.75679,0.75679,0.7556,0.75622,64400000.0
2006-05-24 03:55:00,0.75617,0.75647,0.75611,0.75644,48000000.0
2006-05-24 04:00:00,0.75645,0.75649,0.75546,0.75619,49600000.0
2006-05-24 04:05:00,0.75618,0.75674,0.75618,0.75646,33600000.0
2006-05-24 04:10:00,0.75648,0.75681,0.75639,0.75678,59600000.0
2006-05-24 04:15:00,0.75674,0.75758,0.75654,0.75758,61800000.0
2006-05-24 04:20:00,0.75755,0.75758,0.75697,0.75713,45800000.0
2006-05-24 04:25:00,0.75704,0.75718,0.75695,0.75705,72000000.0
2006-05-24 04:30:00,0.75711,0.75736,0.75711,0.75735,62800000.0
2006-05-24 04:35:00,0.75728,0.7577,0.7572,0.75766,48400000.0
2006-05-24 04:40:00,0.75757,0.75764,0.75732,0.75739,43600000.0
2006-05-24 04:45:00,0.75731,0.7576,0.75731,0.75754,67200000.0
2006-05-24 04:50:00,0.75765,0.75816,0.75765,0.75809,49600000.0
2006-05-24 04:55:00,0.75808,0.75815,0.7572,0.75804,56000000.0
2006-05-24 05:00:00,0.7582,0.7583,0.75794,0.75794,65600000.0
2006-05-24 05:05:00,0.75797,0.75802,0.75783,0.75798,49000000.0
2006-05-24 05:10:00,0.75801,0.75801,0.75752,0.75767,48400000.0
2006-05-24 05:15:00,0.75774,0.75774,0.75668,0.75716,48400000.0
2006-05-24 05:20:00,0.75725,0.75734,0.7571,0.75718,60800000.0
2006-05-24 05:25:00,0.75719,0.75742,0.75703,0.75738,99200000.0
2006-05-24 05:30:00,0.75743,0.75753,0.75724,0.7573,30400000.0
2006-05-24 05:35:00,0.75722,0.75728,0.75707,0.75723,41600000.0
2006-05-24 05:40:00,0.75715,0.75715,0.75703,0.75712,8000000.0
2006-05-24 05:45:00,0.75699,0.75706,0.75621,0.7564,53800000.0
2006-05-24 05:50:00,0.75627,0.75639,0.75627,0.75638,23400000.0
2006-05-24 05:55:00,0.75639,0.75639,0.75601,0.75611,51200000.0
2006-05-24 06:00:00,0.75613,0.75658,0.75604,0.75658,51200000.0
2006-05-24 06:05:00,0.75654,0.75668,0.75642,0.75657,44800000.0
2006-05-24 06:10:00,0.75665,0.75682,0.7566,0.7567,60800000.0
2006-05-24 06:15:00,0.75664,0.75676,0.75597,0.75599,52800000.0
2006-05-24 06:20:00,0.75597,0.75607,0.75585,0.75607,43200000.0
2006-05-24 06:25:00,0.75615,0.75631,0.75603,0.7563,36800000.0
2006-05-24 06:30:00,0.75626,0.75626,0.75592,0.75592,44200000.0
2006-05-24 06:35:00,0.75595,0.75604,0.75554,0.75584,59000000.0
2006-05-24 06:40:00,0.75565,0.75578,0.75552,0.75566,56000000.0
2006-05-24 06:45:00,0.7556,0.75591,0.75558,0.75583,41600000.0
2006-05-24 06:50:00,0.75576,0.75596,0.75576,0.7559,57600000.0
2006-05-24 06:55:00,0.7559,0.75623,0.75588,0.75607,48000000.0
2006-05-24 07:00:00,0.75607,0.75618,0.75597,0.75618,36200000.0
2006-05-24 07:05:00,0.75616,0.75632,0.75591,0.75632,40000000.0
2006-05-24 07:10:00,0.75635,0.75635,0.75609,0.75624,64400000.0
2006-05-24 07:15:00,0.75628,0.75646,0.75616,0.75616,52800000.0
2006-05-24 07:20:00,0.75611,0.75646,0.75536,0.75646,33600000.0
2006-05-24 07:25:00,0.75641,0.75646,0.75577,0.7562,66600000.0
2006-05-24 07:30:00,0.7561,0.75651,0.75596,0.75649,56000000.0
2006-05-24 07:35:00,0.75655,0.75655,0.75614,0.7562,73400000.0
2006-05-24 07:40:00,0.75622,0.75711,0.75612,0.75706,73000000.0
2006-05-24 07:45:00,0.75705,0.75739,0.75665,0.75712,89600000.0
2006-05-24 07:50:00,0.75705,0.75714,0.75648,0.75686,68800000.0
2006-05-24 07:55:00,0.75667,0.75673,0.75627,0.75669,70800000.0
2006-05-24 08:00:00,0.7567,0.75706,0.75653,0.75678,59200000.0
2006-05-24 08:05:00,0.75673,0.75676,0.75622,0.75632,62800000.0
2006-05-24 08:10:00,0.75622,0.75741,0.75622,0.75735,94200000.0
2006-05-24 08:15:00,0.7575,0.75776,0.75675,0.75721,83600000.0
2006-05-24 08:20:00,0.75709,0.75784,0.75688,0.75747,94800000.0
2006-05-24 08:25:00,0.75727,0.75903,0.75712,0.75895,87400000.0
2006-05-24 08:30:00,0.75903,0.7593,0.75806,0.75844,94800000.0
2006-05-24 08:35:00,0.75849,0.75873,0.75824,0.7584,112400000.0
2006-05-24 08:40:00,0.75835,0.75835,0.75722,0.7574,83600000.0
2006-05-24 08:45:00,0.75729,0.75744,0.7571,0.75742,105800000.0
2006-05-24 08:50:00,0.75744,0.75744,0.75685,0.75693,166400000.0
2006-05-24 08:55:00,0.75678,0.75686,0.75629,0.75629,134800000.0
2006-05-24 09:00:00,0.75623,0.75657,0.75594,0.75651,146400000.0
2006-05-24 09:05:00,0.75641,0.7567,0.75637,0.75656,64800000.0
2006-05-24 09:10:00,0.7564,0.75693,0.75595,0.75693,25000000.0
2006-05-24 09:15:00,0.75664,0.75675,0.75638,0.75663,177000000.0
2006-05-24 09:20:00,0.75651,0.75651,0.75561,0.75572,173000000.0
2006-05-24 09:25:00,0.75608,0.7564,0.75596,0.75596,207800000.0
2006-05-24 09:30:00,0.75601,0.75626,0.75582,0.75604,145800000.0
2006-05-24 09:35:00,0.7557,0.75584,0.75553,0.75564,231400000.0
2006-05-24 09:40:00,0.75563,0.75613,0.75563,0.75605,158400000.0
2006-05-24 09:45:00,0.75618,0.75655,0.75602,0.75641,130600000.0
2006-05-24 09:50:00,0.75639,0.75673,0.75613,0.75673,280600000.0
2006-05-24 09:55:00,0.75666,0.7568,0.75538,0.75628,236600000.0
2006-05-24 10:00:00,0.75611,0.75611,0.75459,0.75491,267400000.0
2006-05-24 10:05:00,0.75491,0.75502,0.75406,0.75461,261200000.0
2006-05-24 10:10:00,0.75476,0.75546,0.75434,0.75522,212000000.0
2006-05-24 10:15:00,0.75536,0.75569,0.75536,0.75561,171400000.0
2006-05-24 10:20:00,0.75553,0.75557,0.75494,0.75496,201400000.0
2006-05-24 10:25:00,0.75499,0.75512,0.7545,0.75457,371200000.0
2006-05-24 10:30:00,0.75448,0.75461,0.75405,0.75461,199400000.0
2006-05-24 10:35:00,0.75458,0.75492,0.75398,0.75466,102400000.0
2006-05-24 10:40:00,0.75484,0.75484,0.7542,0.7542,103800000.0
2006-05-24 10:45:00,0.75429,0.75442,0.75405,0.75426,145600000.0
2006-05-24 10:50:00,0.75429,0.7545,0.75396,0.75435,150200000.0
2006-05-24 10:55:00,0.75428,0.75473,0.75415,0.75453,195400000.0
2006-05-24 11:00:00,0.75451,0.75477,0.75443,0.75462,197000000.0
2006-05-24 11:05:00,0.75468,0.75508,0.75455,0.75508,158800000.0
2006-05-24 11:10:00,0.75504,0.75559,0.75494,0.75544,236600000.0
2006-05-24 11:15:00,0.75535,0.75545,0.75511,0.75516,62400000.0
2006-05-24 11:20:00,0.75529,0.75544,0.75515,0.75536,223800000.0
2006-05-24 11:25:00,0.7554,0.75559,0.75524,0.7555,171400000.0
2006-05-24 11:30:00,0.75549,0.75549,0.75528,0.75544,110800000.0
2006-05-24 11:35:00,0.75544,0.75547,0.755,0.75515,207200000.0
2006-05-24 11:40:00,0.75515,0.75523,0.75473,0.75507,170000000.0
2006-05-24 11:45:00,0.75505,0.75513,0.7545,0.75454,171200000.0
2006-05-24 11:50:00,0.75461,0.75461,0.75429,0.75431,169400000.0
2006-05-24 11:55:00,0.7543,0.75439,0.75358,0.75391,176000000.0
2006-05-24 12:00:00,0.75415,0.75435,0.75299,0.7533,144200000.0
2006-05-24 12:05:00,0.75327,0.75342,0.75314,0.75342,92800000.0
2006-05-24 12:10:00,0.75359,0.7546,0.75359,0.75435,124600000.0
2006-05-24 12:15:00,0.75453,0.75461,0.75402,0.75461,204600000.0
2006-05-24 12:20:00,0.75467,0.75477,0.75395,0.75408,198400000.0
2006-05-24 12:25:00,0.75404,0.75407,0.75235,0.75236,249800000.0
2006-05-24 12:30:00,0.75321,0.75321,0.7522,0.75255,193600000.0
2006-05-24 12:35:00,0.75245,0.75328,0.75236,0.75246,165200000.0
2006-05-24 12:40:00,0.75251,0.7532,0.75238,0.75293,101200000.0
2006-05-24 12:45:00,0.75294,0.75345,0.75281,0.75297,206800000.0
2006-05-24 12:50:00,0.75336,0.75371,0.75285,0.75355,107400000.0
2006-05-24 12:55:00,0.75363,0.75363,0.75329,0.75349,119800000.0
2006-05-24 13:00:00,0.75347,0.75354,0.75321,0.75328,101800000.0
2006-05-24 13:05:00,0.75333,0.75335,0.75257,0.75269,134800000.0
2006-05-24 13:10:00,0.75262,0.75293,0.75255,0.75259,115400000.0
2006-05-24 13:15:00,0.75274,0.75334,0.7525,0.75322,245600000.0
2006-05-24 13:20:00,0.75332,0.75402,0.75331,0.75402,146400000.0
2006-05-24 13:25:00,0.75412,0.75451,0.75412,0.75444,190800000.0
2006-05-24 13:30:00,0.75437,0.75443,0.75403,0.75441,106600000.0
2006-05-24 13:35:00,0.7545,0.75464,0.75398,0.7546,137200000.0
2006-05-24 13:40:00,0.75453,0.75497,0.75446,0.75491,157200000.0
2006-05-24 13:45:00,0.75503,0.75518,0.75482,0.75493,98000000.0
2006-05-24 13:50:00,0.755,0.75504,0.75473,0.75473,102800000.0
2006-05-24 13:55:00,0.75481,0.75533,0.75481,0.75515,164000000.0
2006-05-24 14:00:00,0.75505,0.75528,0.75475,0.75528,120400000.0
2006-05-24 14:05:00,0.75507,0.75557,0.75491,0.75555,123200000.0
2006-05-24 14:10:00,0.75552,0.75634,0.75519,0.75616,120800000.0
2006-05-24 14:15:00,0.7561,0.75721,0.7561,0.7572,62800000.0
2006-05-24 14:20:00,0.75718,0.75721,0.7568,0.757,56000000.0
2006-05-24 14:25:00,0.75721,0.75722,0.75677,0.75687,100200000.0
2006-05-24 14:30:00,0.75642,0.75688,0.75642,0.75688,11200000.0
2006-05-24 14:35:00,0.757,0.75717,0.75605,0.75605,28800000.0
2006-05-24 14:40:00,0.75606,0.75695,0.75606,0.75695,25600000.0
2006-05-24 14:45:00,0.75695,0.75701,0.75684,0.75697,22400000.0
2006-05-24 14:50:00,0.75707,0.75801,0.75707,0.75788,29200000.0
2006-05-24 14:55:00,0.75793,0.75937,0.7578,0.75917,40000000.0
2006-05-24 15:00:00,0.75938,0.76104,0.75938,0.7608,56400000.0
2006-05-24 15:05:00,0.76048,0.76048,0.75824,0.75828,70400000.0
2006-05-24 15:10:00,0.75835,0.76021,0.75835,0.76021,58000000.0
2006-05-24 15:15:00,0.76037,0.76073,0.76003,0.76017,64800000.0
2006-05-24 15:20:00,0.76029,0.76055,0.75993,0.76018,66000000.0
2006-05-24 15:25:00,0.76017,0.76059,0.75954,0.75954,65600000.0
2006-05-24 15:30:00,0.75952,0.75979,0.7586,0.7588,57600000.0
2006-05-24 15:35:00,0.75854,0.75922,0.75836,0.759,66000000.0
2006-05-24 15:40:00,0.75926,0.76036,0.75477,0.75871,67600000.0
2006-05-24 15:45:00,0.75884,0.75919,0.75874,0.75883,71800000.0
2006-05-24 15:50:00,0.75889,0.75918,0.75879,0.75914,70400000.0
2006-05-24 15:55:00,0.75938,0.7597,0.75931,0.7595,69200000.0
2006-05-24 16:00:00,0.75927,0.76111,0.75927,0.7609,67200000.0
2006-05-24 16:05:00,0.76123,0.76173,0.76044,0.7614,71200000.0
2006-05-24 16:10:00,0.7611,0.7611,0.76019,0.76036,68800000.0
2006-05-24 16:15:00,0.76044,0.76165,0.75941,0.76165,63200000.0
2006-05-24 16:20:00,0.76199,0.76221,0.7614,0.76143,68800000.0
2006-05-24 16:25:00,0.76132,0.76232,0.76126,0.76232,65400000.0
2006-05-24 16:30:00,0.76216,0.76293,0.76189,0.76293,62800000.0
2006-05-24 16:35:00,0.76297,0.7639,0.76297,0.76379,71400000.0
2006-05-24 16:40:00,0.76401,0.76401,0.76326,0.76372,70400000.0
2006-05-24 16:45:00,0.76385,0.76434,0.7636,0.76387,76600000.0
2006-05-24 16:50:00,0.76387,0.76388,0.76334,0.76365,57600000.0
2006-05-24 16:55:00,0.76377,0.76511,0.76376,0.76496,65600000.0
2006-05-24 17:00:00,0.76462,0.76471,0.76348,0.76397,65600000.0
2006-05-24 17:05:00,0.76396,0.76444,0.76374,0.76394,62400000.0
2006-05-24 17:10:00,0.7638,0.76444,0.76364,0.76364,66400000.0
2006-05-24 17:15:00,0.76346,0.76486,0.76338,0.76483,66000000.0
2006-05-24 17:20:00,0.76477,0.76477,0.76344,0.76424,68800000.0
2006-05-24 17:25:00,0.76435,0.76473,0.76388,0.76454,59200000.0
2006-05-24 17:30:00,0.76465,0.76492,0.76449,0.7645,68600000.0
2006-05-24 17:35:00,0.7645,0.76457,0.76357,0.76367,63400000.0
2006-05-24 17:40:00,0.76384,0.76515,0.76363,0.76509,62400000.0
2006-05-24 17:45:00,0.76544,0.76565,0.76506,0.76533,70800000.0
2006-05-24 17:50:00,0.76526,0.76651,0.76496,0.76651,62400000.0
2006-05-24 17:55:00,0.76703,0.76817,0.7668,0.76774,60800000.0
2006-05-24 18:00:00,0.76775,0.76776,0.76733,0.76751,60800000.0
2006-05-24 18:05:00,0.76747,0.76747,0.76679,0.76703,52800000.0
2006-05-24 18:10:00,0.76713,0.76864,0.76713,0.76863,59200000.0
2006-05-24 18:15:00,0.76879,0.76905,0.7684,0.76896,63800000.0
2006-05-24 18:20:00,0.76863,0.76865,0.76755,0.76848,66000000.0
2006-05-24 18:25:00,0.76854,0.76937,0.76802,0.76929,67200000.0
2006-05-24 18:30:00,0.7694,0.77124,0.7692,0.77112,68800000.0
2006-05-24 18:35:00,0.77089,0.77117,0.77032,0.77033,56000000.0
2006-05-24 18:40:00,0.77036,0.77051,0.76946,0.76946,59200000.0
2006-05-24 18:45:00,0.7693,0.76952,0.76908,0.76912,53200000.0
2006-05-24 18:50:00,0.76918,0.7699,0.76884,0.76915,75600000.0
2006-05-24 18:55:00,0.76924,0.76976,0.76918,0.76938,63800000.0
2006-05-24 19:00:00,0.76938,0.7698,0.76931,0.7698,52800000.0
2006-05-24 19:05:00,0.76982,0.76982,0.76952,0.76967,40000000.0
2006-05-24 19:10:00,0.76948,0.7708,0.76948,0.77078,60200000.0
2006-05-24 19:15:00,0.77089,0.77104,0.76993,0.77038,57600000.0
2006-05-24 19:20:00,0.77033,0.77179,0.7703,0.77113,58400000.0
2006-05-24 19:25:00,0.77097,0.77117,0.77066,0.77072,60800000.0
2006-05-24 19:30:00,0.77072,0.77077,0.76974,0.76992,62400000.0
2006-05-24 19:35:00,0.76983,0.77051,0.7695,0.77048,61200000.0
2006-05-24 19:40:00,0.77044,0.77152,0.77002,0.77073,60800000.0
2006-05-24 19:45:00,0.77083,0.77147,0.77083,0.77144,70400000.0
2006-05-24 19:50:00,0.7714,0.77159,0.77091,0.77126,69200000.0
2006-05-24 19:55:00,0.77139,0.77146,0.77082,0.77127,67600000.0
2006-05-24 20:00:00,0.77109,0.77142,0.77095,0.77142,71200000.0
2006-05-24 20:05:00,0.77148,0.77155,0.77116,0.77152,56000000.0
2006-05-24 20:10:00,0.77149,0.7716,0.77094,0.77094,59200000.0
2006-05-24 20:15:00,0.77097,0.771,0.77045,0.77066,40000000.0
2006-05-24 20:20:00,0.77065,0.77108,0.77023,0.77032,48000000.0
2006-05-24 20:25:00,0.77036,0.77053,0.77014,0.77019,62600000.0
2006-05-24 20:30:00,0.77027,0.77053,0.77001,0.77001,52800000.0
2006-05-24 20:35:00,0.77036,0.7704,0.77002,0.77016,46400000.0
2006-05-24 20:40:00,0.77027,0.77027,0.76957,0.76957,59200000.0
2006-05-24 20:45:00,0.76943,0.76948,0.76903,0.76948,68800000.0
2006-05-24 20:50:00,0.76938,0.76956,0.76868,0.76888,60800000.0
2006-05-24 20:55:00,0.76878,0.76885,0.76849,0.76858,41600000.0
2006-05-24 21:00:00,0.7688,0.76926,0.7688,0.7691,59200000.0
2006-05-24 21:05:00,0.76904,0.76915,0.76904,0.76906,35200000.0
2006-05-24 21:10:00,0.76907,0.76921,0.76881,0.76895,56000000.0
2006-05-24 21:15:00,0.76888,0.76915,0.76875,0.76907,40000000.0
2006-05-24 21:20:00,0.76904,0.76932,0.7689,0.76923,43600000.0
2006-05-24 21:25:00,0.76925,0.76926,0.76891,0.76923,48000000.0
2006-05-24 21:30:00,0.76919,0.76934,0.76915,0.7693,54400000.0
2006-05-24 21:35:00,0.7692,0.76931,0.7692,0.76921,16000000.0
2006-05-24 21:40:00,0.76935,0.7696,0.76912,0.7696,43600000.0
2006-05-24 21:45:00,0.76954,0.76954,0.76894,0.76909,57000000.0
2006-05-24 21:50:00,0.76922,0.76941,0.76914,0.76939,32000000.0
2006-05-24 21:55:00,0.76938,0.76939,0.76902,0.76902,44800000.0
2006-05-24 22:00:00,0.76911,0.7694,0.76911,0.7694,39400000.0
2006-05-24 22:05:00,0.76945,0.76978,0.76939,0.76967,52800000.0
2006-05-24 22:10:00,0.76976,0.76991,0.76968,0.76991,60200000.0
2006-05-24 22:15:00,0.76987,0.76997,0.76954,0.76983,59200000.0
2006-05-24 22:20:00,0.76986,0.76996,0.76984,0.76994,27600000.0
2006-05-24 22:25:00,0.76997,0.7701,0.76986,0.76991,60800000.0
2006-05-24 22:30:00,0.76983,0.77006,0.76959,0.76999,42600000.0
2006-05-24 22:35:00,0.76999,0.77039,0.76992,0.77029,57600000.0
2006-05-24 22:40:00,0.77035,0.7704,0.77018,0.77018,25600000.0
2006-05-24 22:45:00,0.77018,0.77052,0.77003,0.77052,37800000.0
2006-05-24 22:50:00,0.77054,0.77054,0.77022,0.77027,36800000.0
2006-05-24 22:55:00,0.7703,0.77045,0.77027,0.77036,49600000.0
2006-05-24 23:30:00,0.77028,0.77048,0.77026,0.77046,41600000.0
2006-05-24 23:35:00,0.77051,0.77054,0.77048,0.77054,20800000.0
2006-05-24 23:40:00,0.77045,0.77047,0.77033,0.77047,12800000.0
2006-05-24 23:50:00,0.7704,0.77048,0.77025,0.77025,24000000.0
2006-05-24 23:55:00,0.77036,0.77043,0.7702,0.77024,32000000.0
2006-05-25 00:00:00,0.77022,0.77047,0.77021,0.77047,49000000.0
2006-05-25 00:05:00,0.77052,0.77055,0.77046,0.7705,12800000.0
2006-05-25 00:15:00,0.7705,0.77054,0.77022,0.7705,46400000.0
2006-05-25 00:20:00,0.77031,0.77043,0.77016,0.77022,36800000.0
2006-05-25 00:25:00,0.77021,0.77021,0.77007,0.77012,19200000.0
2006-05-25 00:45:00,0.77009,0.77009,0.76963,0.76976,49600000.0
2006-05-25 00:50:00,0.7697,0.77013,0.76958,0.76979,62400000.0
2006-05-25 00:55:00,0.76981,0.76989,0.76967,0.76967,25000000.0
2006-05-25 01:00:00,0.76959,0.76988,0.76943,0.76965,51200000.0
2006-05-25 01:05:00,0.76969,0.76981,0.76962,0.76968,49400000.0
2006-05-25 01:10:00,0.76974,0.76985,0.76967,0.76977,22400000.0
2006-05-25 01:15:00,0.77003,0.77275,0.77003,0.77246,60800000.0
2006-05-25 01:20:00,0.77249,0.77276,0.77243,0.77257,52800000.0
2006-05-25 01:25:00,0.77265,0.77279,0.77251,0.77258,53200000.0
2006-05-25 01:30:00,0.77254,0.7726,0.77126,0.77223,40000000.0
2006-05-25 01:35:00,0.77219,0.77229,0.77107,0.77218,54400000.0
2006-05-25 01:40:00,0.77198,0.77207,0.77162,0.77179,64000000.0
2006-05-25 01:45:00,0.77171,0.77171,0.77076,0.7709,48000000.0
2006-05-25 01:50:00,0.77068,0.77068,0.77006,0.77042,48000000.0
2006-05-25 01:55:00,0.77041,0.77119,0.77041,0.77107,69200000.0
2006-05-25 02:00:00,0.77099,0.77106,0.7706,0.77068,52800000.0
2006-05-25 02:05:00,0.77068,0.77131,0.77041,0.77131,67200000.0
2006-05-25 02:10:00,0.77129,0.77147,0.77092,0.77147,60800000.0
2006-05-25 02:15:00,0.77144,0.77157,0.77132,0.77157,63400000.0
2006-05-25 02:20:00,0.77158,0.77168,0.77136,0.77139,57400000.0
2006-05-25 02:25:00,0.77133,0.77156,0.77093,0.77128,56000000.0
2006-05-25 02:30:00,0.77153,0.77158,0.77134,0.77134,52800000.0
2006-05-25 02:35:00,0.77138,0.77159,0.7713,0.77143,46200000.0
2006-05-25 02:40:00,0.77135,0.77143,0.77125,0.77135,64400000.0
2006-05-25 02:45:00,0.77128,0.77164,0.77116,0.7716,46800000.0
2006-05-25 02:50:00,0.77164,0.77204,0.7716,0.77199,50000000.0
2006-05-25 02:55:00,0.77215,0.77217,0.77173,0.77183,57600000.0
2006-05-25 03:00:00,0.7719,0.77227,0.77189,0.77227,57600000.0
2006-05-25 03:05:00,0.77209,0.7722,0.77149,0.77149,61200000.0
2006-05-25 03:10:00,0.77131,0.7715,0.77109,0.77109,59200000.0
2006-05-25 03:15:00,0.77109,0.77119,0.7708,0.77084,52200000.0
2006-05-25 03:20:00,0.77106,0.77106,0.77043,0.7706,56000000.0
2006-05-25 03:25:00,0.77049,0.77049,0.77011,0.7702,30400000.0
2006-05-25 03:30:00,0.77035,0.77061,0.7702,0.77053,56400000.0
2006-05-25 03:35:00,0.77045,0.77111,0.77045,0.77111,59200000.0
2006-05-25 03:40:00,0.77104,0.77139,0.77104,0.77136,57400000.0
2006-05-25 03:45:00,0.77132,0.77132,0.77116,0.77118,44800000.0
2006-05-25 03:50:00,0.77107,0.77108,0.77025,0.77088,63400000.0
2006-05-25 03:55:00,0.7707,0.77112,0.7707,0.77101,43200000.0
2006-05-25 04:00:00,0.77098,0.77118,0.77017,0.77109,38400000.0
2006-05-25 04:05:00,0.77114,0.77114,0.7709,0.77107,42000000.0
2006-05-25 04:10:00,0.77109,0.77123,0.77095,0.77116,59600000.0
2006-05-25 04:15:00,0.77116,0.77135,0.77112,0.7713,62400000.0
2006-05-25 04:20:00,0.7712,0.7712,0.77077,0.77086,62400000.0
2006-05-25 04:25:00,0.77087,0.77091,0.77061,0.77064,49600000.0
2006-05-25 04:30:00,0.7708,0.7709,0.7707,0.7709,43200000.0
2006-05-25 04:35:00,0.77089,0.77142,0.77083,0.77141,47400000.0
2006-05-25 04:40:00,0.77142,0.7719,0.77126,0.7719,40000000.0
2006-05-25 04:45:00,0.7718,0.77187,0.77127,0.77128,67600000.0
2006-05-25 04:50:00,0.77125,0.77162,0.77125,0.77146,63400000.0
2006-05-25 04:55:00,0.77142,0.77166,0.77057,0.7715,56000000.0
2006-05-25 05:00:00,0.77159,0.77172,0.7714,0.77162,64400000.0
2006-05-25 05:05:00,0.77181,0.77231,0.77167,0.77214,68800000.0
2006-05-25 05:10:00,0.77201,0.77201,0.77083,0.77191,60800000.0
2006-05-25 05:15:00,0.77203,0.77203,0.77148,0.77163,56400000.0
2006-05-25 05:20:00,0.77171,0.77184,0.77153,0.77164,62400000.0
2006-05-25 05:25:00,0.77171,0.77179,0.77149,0.77154,80000000.0
2006-05-25 05:30:00,0.77131,0.77183,0.77131,0.77178,28800000.0
2006-05-25 05:35:00,0.77175,0.77225,0.77175,0.77219,33600000.0
2006-05-25 05:40:00,0.77227,0.77227,0.77167,0.77177,43200000.0
2006-05-25 05:45:00,0.77177,0.77177,0.7716,0.7716,12800000.0
2006-05-25 05:50:00,0.77159,0.77164,0.77156,0.77158,12800000.0
2006-05-25 05:55:00,0.77176,0.77176,0.77172,0.77172,9600000.0
2006-05-25 06:00:00,0.77175,0.7721,0.77175,0.77203,42000000.0
2006-05-25 06:05:00,0.7721,0.77212,0.77177,0.7721,48000000.0
2006-05-25 06:10:00,0.77213,0.775,0.77208,0.77464,61200000.0
2006-05-25 06:15:00,0.77471,0.77477,0.77425,0.77441,38400000.0
2006-05-25 06:20:00,0.77415,0.77415,0.7732,0.77333,54400000.0
2006-05-25 06:25:00,0.77316,0.77316,0.77253,0.77275,51600000.0
2006-05-25 06:30:00,0.77281,0.77303,0.77266,0.77303,38400000.0
2006-05-25 06:35:00,0.77307,0.77307,0.77229,0.77247,58600000.0
2006-05-25 06:40:00,0.7722,0.77235,0.77154,0.7717,73200000.0
2006-05-25 06:45:00,0.77187,0.77214,0.77128,0.77129,58000000.0
2006-05-25 06:50:00,0.77146,0.77196,0.77146,0.77189,33600000.0
2006-05-25 06:55:00,0.77186,0.77187,0.77162,0.77163,48000000.0
2006-05-25 07:00:00,0.77152,0.77181,0.77099,0.77178,59200000.0
2006-05-25 07:05:00,0.77164,0.77186,0.77164,0.77178,65600000.0
2006-05-25 07:10:00,0.77177,0.77205,0.77174,0.77201,51200000.0
2006-05-25 07:15:00,0.77195,0.77198,0.77141,0.77141,52200000.0
2006-05-25 07:20:00,0.77129,0.77138,0.77028,0.77103,51200000.0
2006-05-25 07:25:00,0.77104,0.77134,0.771,0.77125,46400000.0
2006-05-25 07:30:00,0.77145,0.77191,0.77142,0.7718,46400000.0
2006-05-25 07:35:00,0.77192,0.77218,0.7719,0.7721,60800000.0
2006-05-25 07:40:00,0.77205,0.7721,0.7714,0.7714,44800000.0
2006-05-25 07:45:00,0.77141,0.77173,0.7713,0.77166,89600000.0
2006-05-25 07:50:00,0.77167,0.77171,0.77106,0.77111,68800000.0
2006-05-25 07:55:00,0.77117,0.77136,0.77079,0.77136,69800000.0
2006-05-25 08:00:00,0.77144,0.77173,0.77138,0.77144,59200000.0
2006-05-25 08:05:00,0.77134,0.77134,0.7705,0.77056,75600000.0
2006-05-25 08:10:00,0.77066,0.77126,0.77059,0.77118,94400000.0
2006-05-25 08:15:00,0.77118,0.77118,0.77082,0.77082,65600000.0
2006-05-25 08:20:00,0.77065,0.77187,0.77046,0.7716,93800000.0
2006-05-25 08:25:00,0.77155,0.7721,0.77112,0.77202,88000000.0
2006-05-25 08:30:00,0.77201,0.77228,0.77189,0.7722,93800000.0
2006-05-25 08:35:00,0.77211,0.77265,0.77203,0.77259,111400000.0
2006-05-25 08:40:00,0.77269,0.77335,0.77253,0.77301,84000000.0
2006-05-25 08:45:00,0.77301,0.7735,0.77296,0.77296,105600000.0
2006-05-25 08:50:00,0.77302,0.7732,0.77274,0.77294,158200000.0
2006-05-25 08:55:00,0.77282,0.77393,0.77269,0.77393,133200000.0
2006-05-25 09:00:00,0.7739,0.77518,0.7739,0.77439,144800000.0
2006-05-25 09:05:00,0.7744,0.77445,0.77355,0.77398,146400000.0
2006-05-25 09:10:00,0.7739,0.77462,0.77328,0.77417,73600000.0
2006-05-25 09:15:00,0.77392,0.77414,0.77382,0.77387,176800000.0
2006-05-25 09:20:00,0.77387,0.774,0.77366,0.774,173000000.0
2006-05-25 09:25:00,0.77398,0.77452,0.77374,0.77438,209600000.0
2006-05-25 09:30:00,0.77444,0.7747,0.77425,0.7744,145400000.0
2006-05-25 09:35:00,0.77437,0.77474,0.77425,0.7747,232200000.0
2006-05-25 09:40:00,0.77466,0.7749,0.77451,0.77473,158200000.0
2006-05-25 09:45:00,0.77476,0.77518,0.77473,0.77513,131600000.0
2006-05-25 09:50:00,0.77517,0.77541,0.775,0.77508,279200000.0
2006-05-25 09:55:00,0.7751,0.77513,0.77409,0.77508,146000000.0
2006-05-25 10:00:00,0.7751,0.77527,0.77507,0.77521,211600000.0
2006-05-25 10:05:00,0.77526,0.77551,0.77521,0.7753,207400000.0
2006-05-25 10:10:00,0.77528,0.7761,0.77504,0.77598,143200000.0
2006-05-25 10:15:00,0.77595,0.77635,0.77595,0.77624,225800000.0
2006-05-25 10:20:00,0.77632,0.77685,0.77624,0.77685,202000000.0
2006-05-25 10:25:00,0.77689,0.77762,0.77686,0.77762,370800000.0
2006-05-25 10:30:00,0.77775,0.77864,0.77771,0.7784,199400000.0
2006-05-25 10:35:00,0.77803,0.7784,0.77775,0.77775,102200000.0
2006-05-25 10:40:00,0.7775,0.77761,0.77668,0.77694,103800000.0
2006-05-25 10:45:00,0.77709,0.77725,0.77679,0.77697,145600000.0
2006-05-25 10:50:00,0.7769,0.77757,0.7769,0.77708,150600000.0
2006-05-25 10:55:00,0.77729,0.77848,0.77713,0.77833,196000000.0
2006-05-25 11:00:00,0.77839,0.77839,0.77774,0.77774,196200000.0
2006-05-25 11:05:00,0.7776,0.77766,0.77719,0.77732,128400000.0
2006-05-25 11:10:00,0.77733,0.77742,0.77694,0.777,237400000.0
2006-05-25 11:15:00,0.77704,0.77704,0.77592,0.77594,47400000.0
2006-05-25 11:20:00,0.7761,0.77659,0.77601,0.77605,224600000.0
2006-05-25 11:25:00,0.77606,0.77647,0.77588,0.77629,171200000.0
2006-05-25 11:30:00,0.77632,0.77672,0.77588,0.77672,171600000.0
2006-05-25 11:35:00,0.77642,0.77663,0.77619,0.7762,207200000.0
2006-05-25 11:40:00,0.7762,0.77654,0.7762,0.77634,169000000.0
2006-05-25 11:45:00,0.77638,0.7765,0.77623,0.77623,171800000.0
2006-05-25 11:50:00,0.77615,0.77662,0.77607,0.7766,170000000.0
2006-05-25 11:55:00,0.77669,0.7768,0.77634,0.77647,240000000.0
2006-05-25 12:00:00,0.77643,0.7766,0.77618,0.77618,144000000.0
2006-05-25 12:05:00,0.77613,0.77639,0.77605,0.77614,92800000.0
2006-05-25 12:10:00,0.77623,0.77623,0.77588,0.77599,125200000.0
2006-05-25 12:15:00,0.77608,0.77621,0.77591,0.77612,206600000.0
2006-05-25 12:20:00,0.77617,0.77649,0.77546,0.7757,198400000.0
2006-05-25 12:25:00,0.77566,0.77626,0.77483,0.77483,252000000.0
2006-05-25 12:30:00,0.77553,0.7757,0.7746,0.77547,194000000.0
2006-05-25 12:35:00,0.77521,0.77572,0.77521,0.77532,163600000.0
2006-05-25 12:40:00,0.77529,0.77554,0.77517,0.77548,101200000.0
2006-05-25 12:45:00,0.77553,0.77562,0.77511,0.77511,206200000.0
2006-05-25 12:50:00,0.77525,0.77584,0.7746,0.77556,107600000.0
2006-05-25 12:55:00,0.77552,0.77608,0.77545,0.77608,112200000.0
2006-05-25 13:00:00,0.77628,0.77729,0.77628,0.77718,103200000.0
2006-05-25 13:05:00,0.77706,0.77725,0.77692,0.77719,132200000.0
2006-05-25 13:10:00,0.77712,0.77786,0.77697,0.77779,115600000.0
2006-05-25 13:15:00,0.77777,0.77825,0.77757,0.77823,244200000.0
2006-05-25 13:20:00,0.7783,0.77837,0.77779,0.77837,158400000.0
2006-05-25 13:25:00,0.77835,0.77866,0.77833,0.77861,191200000.0
2006-05-25 13:30:00,0.77863,0.77925,0.77824,0.77917,107200000.0
2006-05-25 13:35:00,0.77925,0.78,0.77913,0.77993,138000000.0
2006-05-25 13:40:00,0.77977,0.77984,0.77929,0.77956,157200000.0
2006-05-25 13:45:00,0.77955,0.77972,0.77943,0.77961,112000000.0
2006-05-25 13:50:00,0.77944,0.77975,0.77925,0.77967,101800000.0
2006-05-25 13:55:00,0.77975,0.77976,0.7794,0.77941,141600000.0
2006-05-25 14:00:00,0.77939,0.77974,0.77927,0.77968,120400000.0
2006-05-25 14:05:00,0.77977,0.77987,0.77961,0.77961,123000000.0
2006-05-25 14:10:00,0.77963,0.7801,0.7794,0.7801,120400000.0
2006-05-25 14:15:00,0.7803,0.78063,0.77988,0.77992,110400000.0
2006-05-25 14:20:00,0.7799,0.78046,0.77987,0.77987,124800000.0
2006-05-25 14:25:00,0.77972,0.77997,0.77902,0.77902,101200000.0
2006-05-25 14:30:00,0.77851,0.78033,0.77851,0.78003,65600000.0
2006-05-25 14:35:00,0.78025,0.78058,0.77917,0.77924,74000000.0
2006-05-25 14:40:00,0.7789,0.77938,0.77876,0.77925,62800000.0
2006-05-25 14:45:00,0.7789,0.77965,0.7789,0.77961,56400000.0
2006-05-25 14:50:00,0.7795,0.7808,0.77943,0.7808,66600000.0
2006-05-25 14:55:00,0.78102,0.78149,0.78058,0.78111,59200000.0
2006-05-25 15:00:00,0.78067,0.78067,0.77929,0.78026,67200000.0
2006-05-25 15:05:00,0.77994,0.77994,0.77904,0.77966,69800000.0
2006-05-25 15:10:00,0.77948,0.77978,0.7792,0.77943,51200000.0
2006-05-25 15:15:00,0.77976,0.78001,0.77937,0.77937,63400000.0
2006-05-25 15:20:00,0.77928,0.77931,0.77861,0.77876,65600000.0
2006-05-25 15:25:00,0.77874,0.77874,0.77777,0.77777,66000000.0
2006-05-25 15:30:00,0.77778,0.77815,0.77731,0.77808,57600000.0
2006-05-25 15:35:00,0.77807,0.77863,0.77806,0.77848,67200000.0
2006-05-25 15:40:00,0.77841,0.77996,0.77841,0.7792,67600000.0
2006-05-25 15:45:00,0.77923,0.77945,0.77881,0.77905,71400000.0
2006-05-25 15:50:00,0.77912,0.77971,0.77911,0.77958,70400000.0
2006-05-25 15:55:00,0.77965,0.77971,0.77875,0.77879,70400000.0
2006-05-25 16:00:00,0.77851,0.77895,0.77754,0.77853,67200000.0
2006-05-25 16:05:00,0.77873,0.77919,0.77849,0.77919,72400000.0
2006-05-25 16:10:00,0.77918,0.77933,0.77878,0.77884,68200000.0
2006-05-25 16:15:00,0.77873,0.77925,0.77823,0.77846,61800000.0
2006-05-25 16:20:00,0.77855,0.77914,0.77816,0.77822,69600000.0
2006-05-25 16:25:00,0.77827,0.7787,0.77809,0.77863,65600000.0
2006-05-25 16:30:00,0.77838,0.77838,0.77723,0.77753,62400000.0
2006-05-25 16:35:00,0.77759,0.77759,0.77623,0.77623,54400000.0
2006-05-25 16:40:00,0.77629,0.77634,0.77593,0.77595,69800000.0
2006-05-25 16:45:00,0.77596,0.77622,0.77588,0.77622,76800000.0
2006-05-25 16:50:00,0.77614,0.77616,0.77552,0.77608,58000000.0
2006-05-25 16:55:00,0.77601,0.77639,0.7758,0.77639,65600000.0
2006-05-25 17:00:00,0.77639,0.77684,0.77638,0.77642,54800000.0
2006-05-25 17:05:00,0.77632,0.77632,0.77562,0.77604,62800000.0
2006-05-25 17:10:00,0.77602,0.77645,0.77602,0.77645,66000000.0
2006-05-25 17:15:00,0.77653,0.77653,0.77591,0.77648,67200000.0
2006-05-25 17:20:00,0.7766,0.77687,0.77623,0.77687,69200000.0
2006-05-25 17:25:00,0.77714,0.77768,0.77714,0.77735,59200000.0
2006-05-25 17:30:00,0.77734,0.77758,0.77722,0.77731,68800000.0
2006-05-25 17:35:00,0.77673,0.7769,0.77628,0.77639,64000000.0
2006-05-25 17:40:00,0.77633,0.7767,0.77625,0.7766,62400000.0
2006-05-25 17:45:00,0.77666,0.77692,0.7766,0.77682,70400000.0
2006-05-25 17:50:00,0.77675,0.77705,0.77647,0.77647,61200000.0
2006-05-25 17:55:00,0.77624,0.77656,0.77567,0.77656,49600000.0
2006-05-25 18:00:00,0.77663,0.77675,0.77603,0.77659,60200000.0
2006-05-25 18:05:00,0.7766,0.77663,0.776,0.77655,66600000.0
2006-05-25 18:10:00,0.77668,0.77676,0.77642,0.77664,59600000.0
2006-05-25 18:15:00,0.77672,0.77687,0.77639,0.7765,64000000.0
2006-05-25 18:20:00,0.77646,0.77664,0.77635,0.77664,64800000.0
2006-05-25 18:25:00,0.7767,0.77695,0.77561,0.77687,52800000.0
2006-05-25 18:30:00,0.77682,0.77756,0.77671,0.77753,69600000.0
2006-05-25 18:35:00,0.77743,0.77764,0.77693,0.77697,38400000.0
2006-05-25 18:40:00,0.77691,0.77711,0.77663,0.77702,71800000.0
2006-05-25 18:45:00,0.77708,0.77737,0.77695,0.77722,43200000.0
2006-05-25 18:50:00,0.77731,0.77739,0.77638,0.77717,75600000.0
2006-05-25 18:55:00,0.77726,0.77761,0.77707,0.77731,64000000.0
2006-05-25 19:00:00,0.77743,0.77753,0.77713,0.77732,66400000.0
2006-05-25 19:05:00,0.77737,0.77757,0.77711,0.77736,68800000.0
2006-05-25 19:10:00,0.77727,0.77743,0.77715,0.77715,38400000.0
2006-05-25 19:15:00,0.77725,0.77748,0.77642,0.77741,46400000.0
2006-05-25 19:20:00,0.77732,0.77742,0.77695,0.77695,57000000.0
2006-05-25 19:25:00,0.77714,0.7777,0.77704,0.7777,56000000.0
2006-05-25 19:30:00,0.77754,0.77843,0.77728,0.77838,61800000.0
2006-05-25 19:35:00,0.77815,0.77854,0.77815,0.77854,61200000.0
2006-05-25 19:40:00,0.7786,0.77862,0.77824,0.7785,60800000.0
2006-05-25 19:45:00,0.77862,0.77882,0.77826,0.77864,70400000.0
2006-05-25 19:50:00,0.77862,0.77864,0.7782,0.77864,56000000.0
2006-05-25 19:55:00,0.77882,0.77883,0.77841,0.77883,57000000.0
2006-05-25 20:00:00,0.77956,0.77971,0.77931,0.77958,53200000.0
2006-05-25 20:05:00,0.77954,0.78014,0.77927,0.77998,56000000.0
2006-05-25 20:10:00,0.7797,0.78021,0.7797,0.78016,59200000.0
2006-05-25 20:15:00,0.78014,0.7804,0.77997,0.78005,70400000.0
2006-05-25 20:20:00,0.77995,0.7802,0.77986,0.78016,65600000.0
2006-05-25 20:25:00,0.78014,0.78037,0.7799,0.77993,69200000.0
2006-05-25 20:30:00,0.77986,0.77986,0.77924,0.77929,66000000.0
2006-05-25 20:35:00,0.77954,0.77954,0.77846,0.7789,45800000.0
2006-05-25 20:40:00,0.7789,0.77902,0.77827,0.77876,59600000.0
2006-05-25 20:45:00,0.77863,0.77903,0.77846,0.77903,69200000.0
2006-05-25 20:50:00,0.7789,0.77892,0.7786,0.77877,60800000.0
2006-05-25 20:55:00,0.77859,0.77877,0.7785,0.77875,27600000.0
2006-05-25 21:00:00,0.77894,0.77906,0.77894,0.77904,26000000.0
2006-05-25 21:05:00,0.77905,0.77909,0.77898,0.77898,27200000.0
2006-05-25 21:10:00,0.77911,0.77954,0.77844,0.77954,46400000.0
2006-05-25 21:15:00,0.77955,0.78023,0.77949,0.7798,49600000.0
2006-05-25 21:20:00,0.7798,0.78003,0.77967,0.77997,43200000.0
2006-05-25 21:25:00,0.77992,0.78013,0.77992,0.78007,32000000.0
2006-05-25 21:35:00,0.77999,0.77999,0.77998,0.77998,3200000.0
2006-05-25 21:40:00,0.78003,0.78003,0.77996,0.77999,11200000.0
2006-05-25 21:45:00,0.77999,0.78001,0.77996,0.78,13200000.0
2006-05-25 21:50:00,0.78007,0.7801,0.77991,0.77998,40000000.0
2006-05-25 22:00:00,0.78,0.78015,0.77997,0.78012,24000000.0
2006-05-25 22:05:00,0.78006,0.78015,0.77998,0.78015,33600000.0
2006-05-25 22:20:00,0.78018,0.78028,0.78017,0.78026,17600000.0
2006-05-25 22:25:00,0.78027,0.78038,0.78023,0.78023,36800000.0
2006-05-25 22:30:00,0.78025,0.78035,0.78018,0.78024,30400000.0
2006-05-25 22:35:00,0.78027,0.7803,0.78011,0.78015,33400000.0
2006-05-25 22:40:00,0.78023,0.78026,0.7798,0.77988,38400000.0
2006-05-25 22:50:00,0.77983,0.77983,0.77949,0.77958,30400000.0
2006-05-25 22:55:00,0.7795,0.77953,0.77935,0.77946,28800000.0
2006-05-25 23:45:00,0.77926,0.77926,0.77735,0.77825,21800000.0
2006-05-25 23:50:00,0.77824,0.77824,0.77779,0.77786,32000000.0
2006-05-25 23:55:00,0.77722,0.77802,0.77707,0.77793,56000000.0
2006-05-26 00:00:00,0.77792,0.7781,0.77742,0.77799,60800000.0
2006-05-26 00:05:00,0.77776,0.7781,0.77776,0.77808,46400000.0
2006-05-26 00:10:00,0.77811,0.77811,0.77778,0.77788,25600000.0
2006-05-26 00:15:00,0.77792,0.77794,0.77756,0.77794,46400000.0
2006-05-26 00:20:00,0.77792,0.77823,0.77776,0.77823,53200000.0
2006-05-26 00:25:00,0.77817,0.77817,0.77796,0.77798,28200000.0
2006-05-26 00:30:00,0.77815,0.77844,0.77787,0.77815,38400000.0
2006-05-26 00:35:00,0.77818,0.7787,0.77818,0.77858,38400000.0
2006-05-26 00:40:00,0.77858,0.77863,0.77834,0.77839,25000000.0
2006-05-26 00:45:00,0.77844,0.77872,0.77844,0.77869,38400000.0
2006-05-26 00:50:00,0.77875,0.77875,0.77864,0.77875,25600000.0
2006-05-26 00:55:00,0.77871,0.77874,0.77837,0.77857,36800000.0
2006-05-26 01:00:00,0.77858,0.77893,0.77848,0.77876,50600000.0
2006-05-26 01:05:00,0.7788,0.77903,0.77867,0.77892,42000000.0
2006-05-26 01:10:00,0.7788,0.7788,0.77793,0.7783,52800000.0
2006-05-26 01:15:00,0.7783,0.77836,0.77793,0.77806,32000000.0
2006-05-26 01:20:00,0.77813,0.77837,0.7781,0.77837,22400000.0
2006-05-26 01:25:00,0.77842,0.77842,0.77795,0.77795,43200000.0
2006-05-26 01:30:00,0.7781,0.77833,0.77727,0.77823,61800000.0
2006-05-26 01:35:00,0.77822,0.77835,0.77734,0.7783,54200000.0
2006-05-26 01:40:00,0.77827,0.77831,0.77798,0.77809,63400000.0
2006-05-26 01:45:00,0.77809,0.77825,0.77767,0.77789,76800000.0
2006-05-26 01:50:00,0.77798,0.77817,0.77756,0.77771,59600000.0
2006-05-26 01:55:00,0.77763,0.77829,0.77763,0.77781,72800000.0
2006-05-26 02:00:00,0.77758,0.77805,0.77748,0.77791,53600000.0
2006-05-26 02:05:00,0.77777,0.7778,0.77746,0.7778,67200000.0
2006-05-26 02:10:00,0.77784,0.77799,0.77767,0.77767,36800000.0
2006-05-26 02:15:00,0.77764,0.77788,0.77749,0.77783,41600000.0
2006-05-26 02:20:00,0.77786,0.77792,0.77768,0.77768,46400000.0
2006-05-26 02:25:00,0.7777,0.77784,0.7775,0.77768,43200000.0
2006-05-26 02:30:00,0.77789,0.77801,0.77774,0.77801,43200000.0
2006-05-26 02:35:00,0.77799,0.77813,0.77789,0.77811,56000000.0
2006-05-26 02:40:00,0.77814,0.77814,0.77771,0.77775,57000000.0
2006-05-26 02:45:00,0.77772,0.7779,0.77767,0.77783,55800000.0
2006-05-26 02:50:00,0.77802,0.77825,0.77759,0.77825,42000000.0
2006-05-26 02:55:00,0.77809,0.77827,0.77793,0.77808,56400000.0
2006-05-26 03:00:00,0.77816,0.77834,0.77816,0.77821,35200000.0
2006-05-26 03:05:00,0.77829,0.77839,0.77808,0.77813,60800000.0
2006-05-26 03:10:00,0.77816,0.77839,0.77816,0.77835,34600000.0
2006-05-26 03:15:00,0.77839,0.77842,0.77806,0.77806,52800000.0
2006-05-26 03:20:00,0.77816,0.77856,0.77805,0.77852,56400000.0
2006-05-26 03:25:00,0.77853,0.77875,0.7784,0.77867,41600000.0
2006-05-26 03:30:00,0.7786,0.77879,0.77842,0.77865,57000000.0
2006-05-26 03:35:00,0.77851,0.77883,0.77824,0.77862,59200000.0
2006-05-26 03:40:00,0.77859,0.7787,0.77826,0.7785,58000000.0
2006-05-26 03:45:00,0.7785,0.77856,0.77833,0.77841,39400000.0
2006-05-26 03:50:00,0.77838,0.77847,0.77774,0.77847,52800000.0
2006-05-26 03:55:00,0.77847,0.77855,0.77829,0.77853,43200000.0
2006-05-26 04:00:00,0.77857,0.7787,0.77765,0.77828,41600000.0
2006-05-26 04:05:00,0.77826,0.7783,0.77762,0.77796,56000000.0
2006-05-26 04:10:00,0.77797,0.77815,0.77761,0.77775,60800000.0
2006-05-26 04:15:00,0.77773,0.77779,0.77746,0.77746,62400000.0
2006-05-26 04:20:00,0.77752,0.77764,0.77731,0.77743,62400000.0
2006-05-26 04:25:00,0.77732,0.77742,0.77637,0.77637,72000000.0
2006-05-26 04:30:00,0.77654,0.777,0.77652,0.77698,60800000.0
2006-05-26 04:35:00,0.77682,0.7771,0.77677,0.77709,43200000.0
2006-05-26 04:40:00,0.77704,0.77736,0.77696,0.77728,35200000.0
2006-05-26 04:45:00,0.77724,0.77738,0.7771,0.77722,56000000.0
2006-05-26 04:50:00,0.77721,0.77741,0.77697,0.77733,63400000.0
2006-05-26 04:55:00,0.77738,0.77741,0.77647,0.77703,56000000.0
2006-05-26 05:00:00,0.77692,0.77706,0.77679,0.77686,65600000.0
2006-05-26 05:05:00,0.77698,0.777,0.77619,0.77637,57600000.0
2006-05-26 05:10:00,0.77631,0.77675,0.77631,0.7767,54400000.0
2006-05-26 05:15:00,0.7769,0.77758,0.7769,0.77735,56000000.0
2006-05-26 05:20:00,0.77748,0.77752,0.77698,0.77713,65000000.0
2006-05-26 05:25:00,0.77703,0.77739,0.77698,0.77739,80000000.0
2006-05-26 05:30:00,0.77732,0.77748,0.77724,0.77735,48000000.0
2006-05-26 05:35:00,0.77744,0.77778,0.77735,0.77767,50000000.0
2006-05-26 05:40:00,0.77761,0.77762,0.7773,0.77748,43200000.0
2006-05-26 05:45:00,0.7775,0.77781,0.77687,0.77698,54400000.0
2006-05-26 05:50:00,0.77717,0.77753,0.77684,0.77703,34000000.0
2006-05-26 05:55:00,0.77709,0.77725,0.77701,0.77725,29800000.0
2006-05-26 06:00:00,0.77721,0.77721,0.77693,0.77704,40000000.0
2006-05-26 06:05:00,0.77713,0.7773,0.77703,0.7772,48000000.0
2006-05-26 06:10:00,0.77721,0.77744,0.77706,0.77744,61200000.0
2006-05-26 06:15:00,0.77748,0.77769,0.77739,0.77761,39400000.0
2006-05-26 06:20:00,0.77761,0.77763,0.7772,0.77728,32000000.0
2006-05-26 06:25:00,0.77734,0.77765,0.77707,0.77707,40400000.0
2006-05-26 06:30:00,0.77719,0.77732,0.77705,0.77706,38400000.0
2006-05-26 06:35:00,0.7771,0.77743,0.77702,0.7774,46400000.0
2006-05-26 06:40:00,0.77745,0.77753,0.77668,0.77697,72000000.0
2006-05-26 06:45:00,0.77697,0.77697,0.77686,0.77697,30400000.0
2006-05-26 06:50:00,0.77701,0.77701,0.77674,0.77683,45800000.0
2006-05-26 06:55:00,0.77679,0.7768,0.77656,0.77663,50000000.0
2006-05-26 07:00:00,0.77678,0.77682,0.776,0.77659,59600000.0
2006-05-26 07:05:00,0.7766,0.77666,0.77645,0.77655,65600000.0
2006-05-26 07:10:00,0.7765,0.77661,0.77638,0.77639,50000000.0
2006-05-26 07:15:00,0.77631,0.7764,0.77594,0.77618,65000000.0
2006-05-26 07:20:00,0.77618,0.77621,0.77578,0.77613,41000000.0
2006-05-26 07:25:00,0.77616,0.77625,0.77559,0.7758,66000000.0
2006-05-26 07:30:00,0.77577,0.77577,0.77546,0.7756,44800000.0
2006-05-26 07:35:00,0.77555,0.77563,0.77534,0.77552,74000000.0
2006-05-26 07:40:00,0.77543,0.77569,0.77532,0.7756,73600000.0
2006-05-26 07:45:00,0.7756,0.7756,0.77544,0.77544,60200000.0
2006-05-26 07:50:00,0.77548,0.77555,0.7751,0.77548,68800000.0
2006-05-26 07:55:00,0.77544,0.77581,0.77512,0.77564,52600000.0
2006-05-26 08:00:00,0.7757,0.77586,0.77535,0.77552,59200000.0
2006-05-26 08:05:00,0.77551,0.77623,0.77543,0.77605,74600000.0
2006-05-26 08:10:00,0.77605,0.77605,0.7755,0.776,93800000.0
2006-05-26 08:15:00,0.776,0.77635,0.77584,0.77623,83200000.0
2006-05-26 08:20:00,0.77623,0.77623,0.77551,0.7756,93000000.0
2006-05-26 08:25:00,0.7755,0.77582,0.77533,0.77575,88400000.0
2006-05-26 08:30:00,0.77594,0.77626,0.77591,0.77614,94400000.0
2006-05-26 08:35:00,0.77619,0.7766,0.77616,0.77646,111400000.0
2006-05-26 08:40:00,0.77634,0.77639,0.77572,0.77606,82600000.0
2006-05-26 08:45:00,0.77609,0.7763,0.7757,0.77578,94400000.0
2006-05-26 08:50:00,0.77572,0.77596,0.77564,0.77596,158200000.0
2006-05-26 08:55:00,0.77595,0.77595,0.77544,0.77574,134800000.0
2006-05-26 09:00:00,0.77563,0.77579,0.77545,0.77562,146000000.0
2006-05-26 09:05:00,0.77557,0.77561,0.77477,0.77479,145400000.0
2006-05-26 09:10:00,0.77466,0.7747,0.77282,0.77384,86400000.0
2006-05-26 09:15:00,0.77384,0.77384,0.77289,0.77378,176800000.0
2006-05-26 09:20:00,0.7738,0.77388,0.77345,0.77363,113600000.0
2006-05-26 09:25:00,0.7737,0.77372,0.77313,0.77353,191200000.0
2006-05-26 09:30:00,0.7736,0.77397,0.77359,0.77397,103400000.0
2006-05-26 09:35:00,0.77421,0.77559,0.77421,0.7755,233600000.0
2006-05-26 09:40:00,0.77544,0.77671,0.77534,0.77655,157200000.0
2006-05-26 09:45:00,0.77645,0.77645,0.77561,0.7758,131600000.0
2006-05-26 09:50:00,0.77574,0.77574,0.77495,0.77515,279400000.0
2006-05-26 09:55:00,0.7751,0.77528,0.77396,0.77472,236600000.0
2006-05-26 10:00:00,0.77467,0.77471,0.77395,0.77467,265600000.0
2006-05-26 10:05:00,0.77466,0.7747,0.77421,0.77456,260600000.0
2006-05-26 10:10:00,0.77456,0.77493,0.77366,0.77459,212800000.0
2006-05-26 10:15:00,0.77448,0.77506,0.77441,0.77493,227200000.0
2006-05-26 10:20:00,0.77507,0.7753,0.7742,0.7742,202000000.0
2006-05-26 10:25:00,0.77384,0.774,0.77362,0.774,151200000.0
2006-05-26 10:30:00,0.77396,0.77396,0.77341,0.7735,199800000.0
2006-05-26 10:35:00,0.77347,0.77391,0.7734,0.77379,101800000.0
2006-05-26 10:40:00,0.77374,0.77379,0.77335,0.77343,104000000.0
2006-05-26 10:45:00,0.77339,0.77368,0.7733,0.77364,145000000.0
2006-05-26 10:50:00,0.7736,0.77402,0.77338,0.77388,149200000.0
2006-05-26 10:55:00,0.77393,0.77394,0.77364,0.77385,146000000.0
2006-05-26 11:00:00,0.77402,0.77435,0.774,0.7742,197600000.0
2006-05-26 11:05:00,0.77417,0.77425,0.77411,0.77416,127800000.0
2006-05-26 11:10:00,0.77413,0.77435,0.77391,0.77423,236800000.0
2006-05-26 11:15:00,0.77417,0.77417,0.77303,0.77303,62400000.0
2006-05-26 11:20:00,0.77319,0.77333,0.773,0.77311,224000000.0
2006-05-26 11:25:00,0.77312,0.77347,0.77312,0.77347,155200000.0
2006-05-26 11:30:00,0.77347,0.77373,0.77344,0.77361,170600000.0
2006-05-26 11:35:00,0.77359,0.77377,0.77356,0.77375,118200000.0
2006-05-26 11:40:00,0.77375,0.77375,0.77344,0.77344,104000000.0
2006-05-26 11:45:00,0.77337,0.77361,0.77332,0.77344,170400000.0
2006-05-26 11:50:00,0.77341,0.77341,0.77316,0.77316,124800000.0
2006-05-26 11:55:00,0.77314,0.77326,0.77262,0.77262,238800000.0
2006-05-26 12:00:00,0.77268,0.77342,0.77268,0.77342,143000000.0
2006-05-26 12:05:00,0.77347,0.77353,0.77327,0.77335,93200000.0
2006-05-26 12:10:00,0.77346,0.77346,0.77336,0.77336,16000000.0
2006-05-26 12:15:00,0.77359,0.77425,0.77359,0.77374,206000000.0
2006-05-26 12:20:00,0.77387,0.77406,0.77355,0.77368,198400000.0
2006-05-26 12:25:00,0.7738,0.77502,0.77373,0.77376,251000000.0
2006-05-26 12:30:00,0.77457,0.77457,0.77354,0.77428,159400000.0
2006-05-26 12:35:00,0.77425,0.77456,0.77425,0.77441,132200000.0
2006-05-26 12:40:00,0.77449,0.77454,0.77446,0.7745,57600000.0
2006-05-26 12:45:00,0.77449,0.77498,0.77449,0.7748,207200000.0
2006-05-26 12:50:00,0.77484,0.77484,0.77411,0.77452,107600000.0
2006-05-26 12:55:00,0.77471,0.77479,0.7744,0.77469,120400000.0
2006-05-26 13:00:00,0.77473,0.77492,0.77462,0.77492,101800000.0
2006-05-26 13:05:00,0.77509,0.77537,0.77483,0.77484,133600000.0
2006-05-26 13:10:00,0.77491,0.775,0.77477,0.77493,115000000.0
2006-05-26 13:15:00,0.77501,0.77508,0.77451,0.77462,214400000.0
2006-05-26 13:20:00,0.77461,0.77472,0.77448,0.77472,147600000.0
2006-05-26 13:25:00,0.7747,0.77478,0.7744,0.77453,132800000.0
2006-05-26 13:30:00,0.77463,0.77473,0.77431,0.77465,107200000.0
2006-05-26 13:35:00,0.77469,0.77487,0.77459,0.77476,94800000.0
2006-05-26 13:40:00,0.77471,0.77509,0.7747,0.77496,130000000.0
2006-05-26 13:45:00,0.775,0.77506,0.77494,0.77497,112400000.0
2006-05-26 13:50:00,0.77501,0.77674,0.77501,0.77662,101800000.0
2006-05-26 13:55:00,0.77653,0.77653,0.77552,0.77567,162600000.0
2006-05-26 14:00:00,0.77573,0.77605,0.7757,0.77592,120000000.0
2006-05-26 14:05:00,0.77589,0.77613,0.77535,0.77571,123200000.0
2006-05-26 14:10:00,0.77592,0.77642,0.77584,0.77641,121400000.0
2006-05-26 14:15:00,0.77644,0.77644,0.77615,0.77631,78400000.0
2006-05-26 14:20:00,0.77633,0.77741,0.77614,0.77741,124800000.0
2006-05-26 14:25:00,0.77721,0.77721,0.77623,0.77623,101200000.0
2006-05-26 14:30:00,0.77625,0.77707,0.77618,0.7767,65600000.0
2006-05-26 14:35:00,0.77651,0.77691,0.77603,0.77691,73600000.0
2006-05-26 14:40:00,0.77705,0.77705,0.77641,0.77662,62800000.0
2006-05-26 14:45:00,0.77683,0.77715,0.77646,0.77646,58000000.0
2006-05-26 14:50:00,0.77675,0.77692,0.77573,0.77573,67600000.0
2006-05-26 14:55:00,0.77545,0.77587,0.77532,0.77556,59000000.0
2006-05-26 15:00:00,0.77553,0.77613,0.77497,0.77558,67200000.0
2006-05-26 15:05:00,0.77552,0.776,0.77489,0.776,70400000.0
2006-05-26 15:10:00,0.7761,0.77643,0.7758,0.77605,51200000.0
2006-05-26 15:15:00,0.77606,0.77706,0.7758,0.77689,64000000.0
2006-05-26 15:20:00,0.77691,0.77759,0.77664,0.77715,69200000.0
2006-05-26 15:25:00,0.77713,0.77734,0.7762,0.7762,65600000.0
2006-05-26 15:30:00,0.77636,0.7767,0.77497,0.7766,60200000.0
2006-05-26 15:35:00,0.7772,0.77782,0.77659,0.77703,67200000.0
2006-05-26 15:40:00,0.7768,0.77775,0.77665,0.7768,67600000.0
2006-05-26 15:45:00,0.77655,0.77712,0.77625,0.77709,71800000.0
2006-05-26 15:50:00,0.77752,0.77857,0.7772,0.77832,70400000.0
2006-05-26 15:55:00,0.77841,0.77914,0.77841,0.77895,69800000.0
2006-05-26 16:00:00,0.77909,0.77909,0.77784,0.77859,67200000.0
2006-05-26 16:05:00,0.77877,0.77885,0.77854,0.77885,72400000.0
2006-05-26 16:10:00,0.77872,0.77888,0.77838,0.77879,68800000.0
2006-05-26 16:15:00,0.77878,0.77997,0.77822,0.7798,62800000.0
2006-05-26 16:20:00,0.77983,0.77987,0.77892,0.77903,68800000.0
2006-05-26 16:25:00,0.77906,0.77982,0.77886,0.77982,57400000.0
2006-05-26 16:30:00,0.77979,0.77979,0.77888,0.77914,62400000.0
2006-05-26 16:35:00,0.7791,0.77924,0.77824,0.77857,70800000.0
2006-05-26 16:40:00,0.77864,0.77888,0.7777,0.7777,69600000.0
2006-05-26 16:45:00,0.77737,0.77774,0.77678,0.77754,76800000.0
2006-05-26 16:50:00,0.77749,0.77787,0.77737,0.77782,57600000.0
2006-05-26 16:55:00,0.7778,0.778,0.77722,0.77727,65600000.0
2006-05-26 17:00:00,0.77703,0.77759,0.77698,0.77735,66000000.0
2006-05-26 17:05:00,0.77731,0.77746,0.77712,0.77724,62400000.0
2006-05-26 17:10:00,0.77734,0.77742,0.77688,0.77727,49600000.0
2006-05-26 17:15:00,0.77749,0.7775,0.77712,0.77733,67600000.0
2006-05-26 17:20:00,0.77734,0.77748,0.77714,0.77714,68600000.0
2006-05-26 17:25:00,0.77711,0.77718,0.77644,0.77645,48400000.0
2006-05-26 17:30:00,0.77642,0.77642,0.77504,0.77504,68800000.0
2006-05-26 17:35:00,0.77487,0.77572,0.77412,0.77565,64400000.0
2006-05-26 17:40:00,0.77569,0.77601,0.77548,0.77594,53800000.0
2006-05-26 17:45:00,0.77592,0.77634,0.7759,0.77592,70400000.0
2006-05-26 17:50:00,0.77585,0.77601,0.77561,0.77561,62400000.0
2006-05-26 17:55:00,0.77554,0.77577,0.77551,0.77554,60800000.0
2006-05-26 18:00:00,0.77558,0.77626,0.77528,0.77625,60800000.0
2006-05-26 18:05:00,0.77614,0.77633,0.77578,0.77633,54400000.0
2006-05-26 18:10:00,0.77635,0.77637,0.77587,0.77591,59200000.0
2006-05-26 18:15:00,0.77587,0.77622,0.77577,0.77618,64400000.0
2006-05-26 18:20:00,0.77616,0.77659,0.77612,0.77659,54400000.0
2006-05-26 18:25:00,0.77654,0.77691,0.77574,0.77672,36800000.0
2006-05-26 18:30:00,0.77665,0.77665,0.77614,0.7762,69200000.0
2006-05-26 18:35:00,0.77618,0.77673,0.77609,0.77634,54800000.0
2006-05-26 18:40:00,0.77617,0.77639,0.7761,0.77622,43200000.0
2006-05-26 18:45:00,0.77627,0.77627,0.77602,0.77606,30400000.0
2006-05-26 18:50:00,0.77597,0.7762,0.77505,0.77608,57600000.0
2006-05-26 18:55:00,0.7761,0.77629,0.77588,0.77628,63400000.0
2006-05-26 19:00:00,0.77635,0.77637,0.77588,0.77593,65400000.0
2006-05-26 19:05:00,0.77581,0.77608,0.77577,0.77601,68800000.0
2006-05-26 19:10:00,0.77583,0.77606,0.77558,0.77576,61200000.0
2006-05-26 19:15:00,0.77587,0.77589,0.77492,0.77576,57600000.0
2006-05-26 19:20:00,0.77574,0.77594,0.77556,0.77556,57000000.0
2006-05-26 19:25:00,0.7756,0.7756,0.77525,0.77535,56000000.0
2006-05-26 19:30:00,0.77554,0.77554,0.77504,0.77518,50000000.0
2006-05-26 19:35:00,0.77533,0.77535,0.77486,0.77513,60800000.0
2006-05-26 19:40:00,0.77509,0.77523,0.77509,0.77523,36800000.0
2006-05-26 19:45:00,0.77526,0.77531,0.77457,0.7749,58600000.0
2006-05-26 19:50:00,0.77486,0.77619,0.77461,0.77618,68800000.0
2006-05-26 19:55:00,0.77622,0.77634,0.77596,0.77606,40000000.0
2006-05-26 20:00:00,0.77607,0.77627,0.77558,0.77587,70400000.0
2006-05-26 20:05:00,0.77577,0.77593,0.77561,0.77563,43600000.0
2006-05-26 20:10:00,0.77555,0.77591,0.77555,0.77584,59600000.0
2006-05-26 20:15:00,0.77586,0.77626,0.77552,0.77617,52800000.0
2006-05-26 20:20:00,0.77612,0.77624,0.77587,0.77588,48000000.0
2006-05-26 20:25:00,0.77592,0.77657,0.77568,0.77657,62800000.0
2006-05-26 20:30:00,0.77694,0.77713,0.7763,0.7763,49600000.0
2006-05-26 20:35:00,0.77652,0.77684,0.77637,0.77676,49600000.0
2006-05-26 20:40:00,0.7768,0.7772,0.77665,0.77668,46400000.0
2006-05-26 20:45:00,0.77672,0.77707,0.7767,0.77707,52800000.0
2006-05-26 20:50:00,0.77708,0.77722,0.77698,0.77722,60800000.0
2006-05-26 20:55:00,0.77721,0.77721,0.77662,0.77662,25600000.0
2006-05-26 21:00:00,0.7767,0.77679,0.77654,0.77671,59200000.0
2006-05-26 21:05:00,0.77666,0.77694,0.77657,0.77678,51200000.0
2006-05-26 21:10:00,0.77687,0.77694,0.77622,0.77689,54400000.0
2006-05-26 21:15:00,0.77697,0.77715,0.77682,0.77689,41600000.0
2006-05-26 21:20:00,0.77683,0.77703,0.77673,0.77689,41000000.0
2006-05-26 21:25:00,0.77682,0.7771,0.77674,0.77706,43200000.0
2006-05-26 21:30:00,0.77702,0.77734,0.77692,0.77729,46200000.0
2006-05-26 21:35:00,0.77728,0.77731,0.77713,0.77718,59200000.0
2006-05-26 21:40:00,0.77714,0.77715,0.77687,0.77689,33600000.0
2006-05-26 21:45:00,0.77688,0.77698,0.77684,0.77689,41600000.0
2006-05-26 21:50:00,0.77687,0.77692,0.77679,0.77685,32000000.0
2006-05-26 21:55:00,0.77685,0.77701,0.77685,0.77692,24000000.0
2006-05-26 22:05:00,0.77703,0.77703,0.77687,0.77694,33600000.0
2006-05-26 22:10:00,0.77694,0.77702,0.77682,0.77689,28800000.0
2006-05-26 22:15:00,0.77691,0.77695,0.77658,0.77694,48000000.0
2006-05-26 22:20:00,0.7769,0.77691,0.77644,0.77649,48000000.0
2006-05-26 22:25:00,0.77645,0.77646,0.77633,0.77642,47800000.0
2006-05-26 22:30:00,0.7765,0.77657,0.77613,0.77647,37200000.0
2006-05-26 22:35:00,0.77638,0.77644,0.77597,0.77597,57400000.0
2006-05-26 22:40:00,0.77605,0.77607,0.77582,0.77582,35200000.0
2006-05-26 22:45:00,0.77574,0.77589,0.77542,0.77564,40000000.0
2006-05-26 22:50:00,0.77555,0.77573,0.77543,0.77565,52800000.0
2006-05-26 22:55:00,0.77569,0.77584,0.77568,0.77573,32000000.0
2006-05-28 23:35:00,0.77575,0.77645,0.77575,0.77645,32000000.0
2006-05-28 23:40:00,0.77648,0.7767,0.7729,0.7767,58600000.0
2006-05-28 23:45:00,0.77655,0.77673,0.77653,0.77668,37200000.0
2006-05-28 23:50:00,0.77664,0.77667,0.77654,0.7766,11200000.0
2006-05-28 23:55:00,0.77649,0.77652,0.77646,0.7765,8000000.0
2006-05-29 00:00:00,0.77645,0.77662,0.77629,0.77656,32000000.0
2006-05-29 00:05:00,0.7767,0.77679,0.77667,0.77674,50600000.0
2006-05-29 00:10:00,0.77675,0.77706,0.77675,0.77684,34000000.0
2006-05-29 00:15:00,0.77688,0.77691,0.77661,0.7769,43200000.0
2006-05-29 00:20:00,0.77691,0.77691,0.7766,0.77665,28800000.0
2006-05-29 00:25:00,0.77666,0.77672,0.77645,0.77645,38400000.0
2006-05-29 00:35:00,0.77643,0.77649,0.77632,0.77638,17600000.0
2006-05-29 00:40:00,0.77616,0.77668,0.77538,0.7762,44800000.0
2006-05-29 00:45:00,0.77622,0.77623,0.77604,0.77622,61800000.0
2006-05-29 00:50:00,0.77617,0.77617,0.77592,0.77593,36800000.0
2006-05-29 00:55:00,0.77581,0.77596,0.7758,0.77593,36800000.0
2006-05-29 01:00:00,0.77596,0.77596,0.77573,0.7758,33600000.0
2006-05-29 01:05:00,0.77576,0.77841,0.77576,0.77841,41600000.0
2006-05-29 01:10:00,0.77843,0.77846,0.77821,0.77821,54400000.0
2006-05-29 01:15:00,0.77829,0.77838,0.77811,0.77835,57600000.0
2006-05-29 01:20:00,0.77833,0.77833,0.77801,0.77816,38800000.0
2006-05-29 01:25:00,0.77821,0.77821,0.77812,0.77812,5200000.0
2006-05-29 01:30:00,0.7782,0.77826,0.77714,0.77803,38400000.0
2006-05-29 01:35:00,0.77779,0.77779,0.77754,0.77778,40000000.0
2006-05-29 01:40:00,0.77764,0.77782,0.77752,0.77773,30400000.0
2006-05-29 01:45:00,0.77775,0.7778,0.77743,0.77743,28200000.0
2006-05-29 01:50:00,0.77726,0.77746,0.77719,0.77739,48000000.0
2006-05-29 01:55:00,0.77718,0.77741,0.77691,0.77736,70400000.0
2006-05-29 02:00:00,0.77713,0.7775,0.77707,0.77744,44800000.0
2006-05-29 02:05:00,0.77737,0.77791,0.777,0.77789,66000000.0
2006-05-29 02:10:00,0.77799,0.77799,0.77764,0.77775,39800000.0
2006-05-29 02:15:00,0.77768,0.77773,0.77749,0.77761,51600000.0
2006-05-29 02:20:00,0.77764,0.77778,0.77751,0.77772,66600000.0
2006-05-29 02:25:00,0.7776,0.7777,0.77698,0.77707,65600000.0
2006-05-29 02:30:00,0.77714,0.77725,0.77714,0.77716,30400000.0
2006-05-29 02:35:00,0.7771,0.77745,0.77708,0.7773,56000000.0
2006-05-29 02:40:00,0.77725,0.77725,0.77633,0.77661,63400000.0
2006-05-29 02:45:00,0.77654,0.7768,0.77617,0.77667,49600000.0
2006-05-29 02:50:00,0.7767,0.77723,0.7767,0.7771,60800000.0
2006-05-29 02:55:00,0.77725,0.77746,0.77704,0.77738,62800000.0
2006-05-29 03:00:00,0.77754,0.77782,0.7775,0.77755,33600000.0
2006-05-29 03:05:00,0.77749,0.77757,0.77714,0.77721,61200000.0
2006-05-29 03:10:00,0.77723,0.77729,0.77694,0.77704,52600000.0
2006-05-29 03:15:00,0.77706,0.77711,0.77693,0.77707,52800000.0
2006-05-29 03:20:00,0.77711,0.77714,0.77682,0.77686,55400000.0
2006-05-29 03:25:00,0.77681,0.77714,0.77668,0.77701,47400000.0
2006-05-29 03:30:00,0.77723,0.77723,0.77706,0.77716,10600000.0
2006-05-29 03:35:00,0.77722,0.77724,0.77706,0.77706,24000000.0
2006-05-29 03:40:00,0.77708,0.77716,0.77688,0.77696,55800000.0
2006-05-29 03:45:00,0.77709,0.77719,0.77697,0.77701,50000000.0
2006-05-29 03:50:00,0.77699,0.77717,0.77648,0.77712,28800000.0
2006-05-29 03:55:00,0.7771,0.77717,0.77696,0.77697,40000000.0
2006-05-29 04:00:00,0.77693,0.77693,0.77658,0.7767,16000000.0
2006-05-29 04:05:00,0.77669,0.77669,0.77632,0.77653,43600000.0
2006-05-29 04:10:00,0.7766,0.77675,0.77655,0.77671,20800000.0
2006-05-29 04:15:00,0.77671,0.77674,0.77639,0.77648,49600000.0
2006-05-29 04:20:00,0.77639,0.77649,0.77632,0.77648,21200000.0
2006-05-29 04:25:00,0.77648,0.77648,0.77623,0.77627,38400000.0
2006-05-29 04:30:00,0.77639,0.77673,0.77639,0.77673,49600000.0
2006-05-29 04:35:00,0.77673,0.77692,0.77673,0.77692,40000000.0
2006-05-29 04:40:00,0.77692,0.77702,0.77674,0.77702,31400000.0
2006-05-29 04:45:00,0.77709,0.77721,0.77705,0.77712,12800000.0
2006-05-29 04:50:00,0.77693,0.777,0.77638,0.77659,51600000.0
2006-05-29 04:55:00,0.77652,0.77652,0.77632,0.77643,24800000.0
2006-05-29 05:00:00,0.77645,0.77685,0.77645,0.77684,48000000.0
2006-05-29 05:05:00,0.7769,0.7769,0.77646,0.77657,49600000.0
2006-05-29 05:10:00,0.77649,0.77663,0.77615,0.7765,48400000.0
2006-05-29 05:15:00,0.77646,0.7766,0.77617,0.77659,44800000.0
2006-05-29 05:20:00,0.7767,0.7769,0.77669,0.77676,53800000.0
2006-05-29 05:25:00,0.77669,0.77678,0.77662,0.77673,48000000.0
2006-05-29 05:30:00,0.77668,0.77691,0.77668,0.77681,28800000.0
2006-05-29 05:35:00,0.7769,0.77712,0.7769,0.7771,24000000.0
2006-05-29 05:40:00,0.77711,0.7772,0.77702,0.77717,19200000.0
2006-05-29 05:45:00,0.77713,0.77728,0.77705,0.77728,54800000.0
2006-05-29 05:50:00,0.77715,0.77728,0.777,0.77722,33000000.0
2006-05-29 05:55:00,0.77729,0.77741,0.77726,0.77732,61200000.0
2006-05-29 06:00:00,0.77732,0.77732,0.77697,0.77707,51000000.0
2006-05-29 06:05:00,0.77714,0.77741,0.77705,0.7772,56000000.0
2006-05-29 06:10:00,0.77718,0.77728,0.7769,0.77698,39200000.0
2006-05-29 06:15:00,0.77687,0.77711,0.77687,0.77707,30400000.0
2006-05-29 06:20:00,0.77702,0.77702,0.7769,0.77698,38800000.0
2006-05-29 06:25:00,0.77701,0.7772,0.77699,0.77699,17600000.0
2006-05-29 06:30:00,0.77716,0.77716,0.77705,0.77705,13200000.0
2006-05-29 06:35:00,0.77692,0.77703,0.77689,0.77703,12800000.0
2006-05-29 06:40:00,0.77712,0.77722,0.7771,0.77722,16000000.0
2006-05-29 06:45:00,0.77723,0.77723,0.77695,0.77695,22400000.0
2006-05-29 06:50:00,0.77715,0.77723,0.77714,0.77722,21800000.0
2006-05-29 06:55:00,0.77718,0.7772,0.77703,0.77714,33600000.0
2006-05-29 07:00:00,0.77709,0.77723,0.77655,0.77717,42400000.0
2006-05-29 07:05:00,0.77716,0.77716,0.77679,0.77694,50600000.0
2006-05-29 07:10:00,0.77693,0.77721,0.7769,0.77708,49600000.0
2006-05-29 07:15:00,0.77706,0.77721,0.77699,0.77699,41600000.0
2006-05-29 07:20:00,0.77694,0.777,0.77592,0.77698,49000000.0
2006-05-29 07:25:00,0.77695,0.77708,0.77695,0.77708,12800000.0
2006-05-29 07:30:00,0.77719,0.77723,0.77689,0.77693,56000000.0
2006-05-29 07:35:00,0.77705,0.77719,0.77694,0.77703,56000000.0
2006-05-29 07:40:00,0.77707,0.77723,0.77696,0.77719,52800000.0
2006-05-29 07:45:00,0.77706,0.77724,0.77687,0.77714,77200000.0
2006-05-29 07:50:00,0.77716,0.77722,0.77699,0.77715,30400000.0
2006-05-29 07:55:00,0.7771,0.77723,0.77666,0.77712,70800000.0
2006-05-29 08:00:00,0.77711,0.77711,0.77677,0.77691,58600000.0
2006-05-29 08:05:00,0.777,0.77709,0.77695,0.77709,36800000.0
2006-05-29 08:10:00,0.77705,0.77719,0.77672,0.77719,81400000.0
2006-05-29 08:15:00,0.77722,0.77735,0.77716,0.77716,84000000.0
2006-05-29 08:20:00,0.77709,0.77726,0.77695,0.77717,71400000.0
2006-05-29 08:25:00,0.7772,0.77725,0.77703,0.77715,62400000.0
2006-05-29 08:30:00,0.7773,0.7773,0.77717,0.77722,66000000.0
2006-05-29 08:35:00,0.77718,0.77723,0.77707,0.77718,102800000.0
2006-05-29 08:40:00,0.77718,0.77723,0.77707,0.77717,24000000.0
2006-05-29 08:50:00,0.77721,0.7773,0.77707,0.77726,30400000.0
2006-05-29 08:55:00,0.77711,0.77716,0.77675,0.77685,116600000.0
2006-05-29 09:00:00,0.77696,0.77699,0.77674,0.77682,97000000.0
2006-05-29 09:05:00,0.77674,0.77681,0.77625,0.77651,106800000.0
2006-05-29 09:10:00,0.77657,0.77661,0.77553,0.77647,44800000.0
2006-05-29 09:15:00,0.77646,0.7766,0.7764,0.7766,60800000.0
2006-05-29 09:20:00,0.77661,0.77687,0.77661,0.77684,126400000.0
2006-05-29 09:25:00,0.77684,0.77685,0.77637,0.77656,208000000.0
2006-05-29 09:30:00,0.77657,0.77661,0.77632,0.77638,135200000.0
2006-05-29 09:35:00,0.7764,0.77643,0.77626,0.77634,157800000.0
2006-05-29 09:40:00,0.77629,0.77641,0.77617,0.77626,107000000.0
2006-05-29 09:45:00,0.77626,0.77635,0.77613,0.77617,108200000.0
2006-05-29 09:50:00,0.77624,0.77633,0.77618,0.77618,267000000.0
2006-05-29 09:55:00,0.77619,0.77624,0.77513,0.77622,238000000.0
2006-05-29 10:00:00,0.77621,0.77631,0.77616,0.7763,205200000.0
2006-05-29 10:05:00,0.77644,0.77649,0.77637,0.77645,81600000.0
2006-05-29 10:10:00,0.77628,0.7763,0.7753,0.77626,203200000.0
2006-05-29 10:15:00,0.77619,0.7763,0.77606,0.77606,227600000.0
2006-05-29 10:20:00,0.7761,0.77611,0.77594,0.77608,95800000.0
2006-05-29 10:25:00,0.77611,0.77623,0.776,0.77614,369800000.0
2006-05-29 10:30:00,0.77615,0.77632,0.77612,0.77626,101800000.0
2006-05-29 10:35:00,0.77621,0.77621,0.77564,0.77582,81400000.0
2006-05-29 10:40:00,0.77575,0.77601,0.77568,0.77568,91000000.0
2006-05-29 10:45:00,0.77573,0.77585,0.77562,0.77577,97800000.0
2006-05-29 10:50:00,0.77578,0.77587,0.77535,0.77568,150800000.0
2006-05-29 10:55:00,0.77567,0.77574,0.77544,0.77549,105600000.0
2006-05-29 11:00:00,0.77555,0.77567,0.7754,0.77566,198000000.0
2006-05-29 11:05:00,0.77562,0.7758,0.77499,0.7751,160000000.0
2006-05-29 11:10:00,0.77512,0.77545,0.77509,0.77538,236000000.0
2006-05-29 11:15:00,0.77534,0.77558,0.77527,0.7754,62400000.0
2006-05-29 11:20:00,0.77549,0.77584,0.77548,0.77584,223200000.0
2006-05-29 11:25:00,0.77591,0.77596,0.77548,0.7757,170600000.0
2006-05-29 11:30:00,0.77576,0.77586,0.77552,0.77555,171600000.0
2006-05-29 11:35:00,0.77567,0.77571,0.77532,0.77538,90600000.0
2006-05-29 11:40:00,0.7755,0.77564,0.77548,0.77564,30400000.0
2006-05-29 11:45:00,0.77567,0.77574,0.7755,0.77556,149800000.0
2006-05-29 11:50:00,0.77551,0.77556,0.77544,0.77554,159200000.0
2006-05-29 11:55:00,0.77557,0.77568,0.77555,0.77567,175200000.0
2006-05-29 12:00:00,0.77567,0.77572,0.7755,0.77557,144800000.0
2006-05-29 12:05:00,0.77554,0.77554,0.77539,0.77539,12800000.0
2006-05-29 12:10:00,0.77536,0.77542,0.7752,0.7752,107600000.0
2006-05-29 12:15:00,0.77512,0.77541,0.77511,0.77524,207000000.0
2006-05-29 12:20:00,0.77522,0.77522,0.77505,0.77513,182400000.0
2006-05-29 12:25:00,0.77513,0.77587,0.77455,0.77455,181200000.0
2006-05-29 12:30:00,0.77532,0.77553,0.77442,0.7754,179200000.0
2006-05-29 12:35:00,0.77533,0.77542,0.77528,0.77528,112800000.0
2006-05-29 12:40:00,0.77533,0.77536,0.77521,0.77524,58000000.0
2006-05-29 12:45:00,0.77524,0.77537,0.77513,0.77513,163600000.0
2006-05-29 12:50:00,0.77531,0.77535,0.77527,0.77533,37800000.0
2006-05-29 12:55:00,0.7755,0.77562,0.77546,0.77547,59600000.0
2006-05-29 13:00:00,0.77546,0.77561,0.77541,0.77561,42600000.0
2006-05-29 13:05:00,0.77567,0.77567,0.77552,0.77552,92200000.0
2006-05-29 13:10:00,0.77557,0.77562,0.77544,0.77551,94400000.0
2006-05-29 13:15:00,0.77555,0.77566,0.77551,0.77557,156600000.0
2006-05-29 13:20:00,0.77572,0.77572,0.77544,0.77544,147200000.0
2006-05-29 13:25:00,0.77545,0.77552,0.77539,0.77541,177200000.0
2006-05-29 13:30:00,0.77548,0.7756,0.77524,0.77558,69800000.0
2006-05-29 13:35:00,0.77566,0.77573,0.77555,0.77567,122000000.0
2006-05-29 13:40:00,0.77562,0.7757,0.77524,0.77526,157000000.0
2006-05-29 13:45:00,0.77531,0.77531,0.77508,0.77509,102400000.0
2006-05-29 13:50:00,0.7751,0.77548,0.77508,0.77548,76800000.0
2006-05-29 13:55:00,0.77549,0.77577,0.77541,0.77569,163800000.0
2006-05-29 14:00:00,0.77553,0.77564,0.77553,0.7756,11600000.0
2006-05-29 14:05:00,0.77558,0.77591,0.77558,0.77591,110400000.0
2006-05-29 14:10:00,0.77597,0.77634,0.77597,0.77628,105600000.0
2006-05-29 14:15:00,0.7763,0.7763,0.77519,0.77532,78400000.0
2006-05-29 14:20:00,0.77546,0.77552,0.77486,0.77499,98000000.0
2006-05-29 14:25:00,0.77504,0.77551,0.77491,0.77542,100600000.0
2006-05-29 14:30:00,0.7754,0.7755,0.77532,0.77539,38400000.0
2006-05-29 14:35:00,0.77546,0.77578,0.77546,0.77578,43200000.0
2006-05-29 14:40:00,0.77573,0.77597,0.7757,0.77584,62800000.0
2006-05-29 14:45:00,0.77577,0.77598,0.77574,0.7759,57600000.0
2006-05-29 14:50:00,0.77594,0.776,0.77582,0.77596,67200000.0
2006-05-29 14:55:00,0.77597,0.77597,0.77585,0.77592,31400000.0
2006-05-29 15:00:00,0.77596,0.77603,0.77497,0.77592,56400000.0
2006-05-29 15:05:00,0.77596,0.77612,0.77574,0.776,52800000.0
2006-05-29 15:10:00,0.77616,0.77627,0.77616,0.77625,11200000.0
2006-05-29 15:15:00,0.77628,0.77631,0.77608,0.77622,36000000.0
2006-05-29 15:20:00,0.77621,0.77647,0.77621,0.77647,33600000.0
2006-05-29 15:25:00,0.77657,0.7766,0.77617,0.77617,35200000.0
2006-05-29 15:30:00,0.77617,0.77635,0.77587,0.77589,33000000.0
2006-05-29 15:35:00,0.77585,0.77617,0.77585,0.77609,36800000.0
2006-05-29 15:40:00,0.77612,0.77616,0.77608,0.77611,12800000.0
2006-05-29 15:45:00,0.77617,0.77622,0.77608,0.77618,60800000.0
2006-05-29 15:50:00,0.77623,0.77623,0.77498,0.77506,58000000.0
2006-05-29 15:55:00,0.77517,0.77524,0.77492,0.77501,59600000.0
2006-05-29 16:00:00,0.77501,0.77544,0.77411,0.77518,65400000.0
2006-05-29 16:05:00,0.77538,0.77544,0.77517,0.7752,59200000.0
2006-05-29 16:10:00,0.77519,0.77533,0.77468,0.77468,68800000.0
2006-05-29 16:15:00,0.77467,0.7749,0.77392,0.77476,50000000.0
2006-05-29 16:20:00,0.77479,0.775,0.77469,0.775,40000000.0
2006-05-29 16:25:00,0.775,0.775,0.77488,0.775,12800000.0
2006-05-29 16:30:00,0.77494,0.77503,0.77484,0.77496,40000000.0
2006-05-29 16:35:00,0.77491,0.77493,0.77471,0.77471,12800000.0
2006-05-29 16:40:00,0.77472,0.77495,0.77446,0.77493,69200000.0
2006-05-29 16:45:00,0.7748,0.77508,0.77469,0.77508,64400000.0
2006-05-29 16:50:00,0.77501,0.7752,0.7749,0.77512,35200000.0
2006-05-29 16:55:00,0.77503,0.77512,0.77451,0.77459,65000000.0
2006-05-29 17:00:00,0.77464,0.77488,0.77464,0.77479,54400000.0
2006-05-29 17:05:00,0.77475,0.77557,0.77467,0.77537,62400000.0
2006-05-29 17:10:00,0.77529,0.77593,0.77529,0.77592,53200000.0
2006-05-29 17:15:00,0.77602,0.77602,0.77565,0.77583,66000000.0
2006-05-29 17:20:00,0.77569,0.77576,0.77555,0.77568,38800000.0
2006-05-29 17:25:00,0.77592,0.7762,0.77583,0.7762,37200000.0
2006-05-29 17:30:00,0.77621,0.77621,0.77608,0.77617,43200000.0
2006-05-29 17:35:00,0.77614,0.77614,0.77606,0.77606,17600000.0
2006-05-29 17:40:00,0.77594,0.77615,0.77591,0.77606,49600000.0
2006-05-29 17:45:00,0.7761,0.77653,0.77576,0.77644,56000000.0
2006-05-29 17:50:00,0.77641,0.77646,0.776,0.77616,51200000.0
2006-05-29 17:55:00,0.77617,0.77645,0.77614,0.77638,43200000.0
2006-05-29 18:00:00,0.77632,0.77671,0.77632,0.77671,36800000.0
2006-05-29 18:05:00,0.77655,0.77676,0.77649,0.77676,41000000.0
2006-05-29 18:10:00,0.77676,0.77682,0.77648,0.77659,48000000.0
2006-05-29 18:15:00,0.77659,0.77669,0.7765,0.7765,28000000.0
2006-05-29 18:20:00,0.77657,0.77657,0.7763,0.77636,42000000.0
2006-05-29 18:25:00,0.77632,0.77644,0.77615,0.77632,32400000.0
2006-05-29 18:30:00,0.7764,0.77643,0.7762,0.77628,58000000.0
2006-05-29 18:35:00,0.77624,0.77628,0.77613,0.77626,33600000.0
2006-05-29 18:45:00,0.77625,0.77631,0.77625,0.77629,12000000.0
2006-05-29 18:50:00,0.77627,0.77627,0.77523,0.77617,57600000.0
2006-05-29 18:55:00,0.77627,0.77632,0.77587,0.77587,64400000.0
2006-05-29 19:00:00,0.77584,0.77605,0.77577,0.77602,42000000.0
2006-05-29 19:10:00,0.77595,0.77612,0.77595,0.77609,27200000.0
2006-05-29 19:15:00,0.77597,0.77622,0.77522,0.77602,35600000.0
2006-05-29 19:20:00,0.77604,0.77608,0.77596,0.77608,11200000.0
2006-05-29 19:25:00,0.77608,0.77608,0.77596,0.77601,19200000.0
2006-05-29 19:30:00,0.77599,0.77599,0.77568,0.77576,40000000.0
2006-05-29 19:40:00,0.77585,0.77688,0.77584,0.77679,49600000.0
2006-05-29 19:45:00,0.77662,0.77662,0.77648,0.77654,17600000.0
2006-05-29 19:50:00,0.77655,0.77655,0.77643,0.77646,16000000.0
2006-05-29 19:55:00,0.77639,0.77648,0.77631,0.77647,34000000.0
2006-05-29 20:00:00,0.77661,0.77669,0.77634,0.77669,10600000.0
2006-05-29 20:05:00,0.7766,0.7767,0.7766,0.77665,26000000.0
2006-05-29 20:10:00,0.77667,0.77672,0.77643,0.77648,41000000.0
2006-05-29 20:15:00,0.77656,0.77656,0.77639,0.77644,48400000.0
2006-05-29 20:20:00,0.77637,0.77665,0.77636,0.77647,66000000.0
2006-05-29 20:25:00,0.77642,0.77642,0.7762,0.77622,38400000.0
2006-05-29 20:30:00,0.77632,0.77642,0.77606,0.77642,40000000.0
2006-05-29 20:35:00,0.77632,0.77636,0.77628,0.77633,22400000.0
2006-05-29 20:40:00,0.7763,0.77638,0.7763,0.77634,14400000.0
2006-05-29 20:45:00,0.77624,0.77633,0.77613,0.7762,38800000.0
2006-05-29 20:50:00,0.77616,0.77629,0.77612,0.77625,36800000.0
2006-05-29 20:55:00,0.77609,0.77627,0.77605,0.77605,19600000.0
2006-05-29 21:05:00,0.77611,0.77619,0.77607,0.77607,16000000.0
2006-05-29 21:10:00,0.77616,0.77621,0.77548,0.77615,20800000.0
2006-05-29 21:30:00,0.77616,0.77618,0.77604,0.77616,54400000.0
2006-05-29 21:35:00,0.77621,0.77645,0.77614,0.77638,59200000.0
2006-05-29 21:40:00,0.77629,0.77643,0.77623,0.77628,43200000.0
2006-05-29 21:45:00,0.77633,0.77641,0.77629,0.77636,26000000.0
2006-05-29 21:50:00,0.7764,0.77674,0.77631,0.77668,41600000.0
2006-05-29 21:55:00,0.77671,0.77673,0.77653,0.77653,31400000.0
2006-05-29 22:00:00,0.77651,0.77655,0.7765,0.77651,12800000.0
2006-05-29 22:05:00,0.77648,0.77656,0.77644,0.77656,12800000.0
2006-05-29 22:10:00,0.77654,0.77654,0.77637,0.77649,11600000.0
2006-05-29 22:20:00,0.77652,0.77654,0.77646,0.77646,17000000.0
2006-05-29 22:25:00,0.77642,0.77658,0.77635,0.77646,22400000.0
2006-05-29 22:30:00,0.77653,0.77671,0.7763,0.77647,24000000.0
2006-05-29 22:35:00,0.77636,0.77647,0.77636,0.77638,11200000.0
2006-05-29 22:40:00,0.77652,0.77656,0.7765,0.77651,23400000.0
2006-05-29 22:45:00,0.77651,0.77656,0.77621,0.77652,33600000.0
2006-05-29 22:50:00,0.7763,0.77632,0.77623,0.77625,11200000.0
2006-05-29 22:55:00,0.77627,0.7763,0.77611,0.7763,31400000.0
2006-05-29 23:35:00,0.77626,0.77635,0.77623,0.77635,16000000.0
2006-05-29 23:40:00,0.77642,0.77649,0.7761,0.77641,48000000.0
2006-05-29 23:45:00,0.77633,0.77666,0.77552,0.77643,57600000.0
2006-05-29 23:50:00,0.7764,0.77653,0.77604,0.77609,35200000.0
2006-05-29 23:55:00,0.77607,0.77618,0.7759,0.77615,19200000.0
2006-05-30 00:00:00,0.77613,0.77623,0.7761,0.77618,22400000.0
2006-05-30 00:05:00,0.77617,0.77623,0.77611,0.77618,38400000.0
2006-05-30 00:15:00,0.77612,0.77612,0.77575,0.77604,43200000.0
2006-05-30 00:20:00,0.77603,0.77606,0.77603,0.77606,4800000.0
2006-05-30 00:25:00,0.77602,0.77606,0.77581,0.77587,33600000.0
2006-05-30 00:30:00,0.77576,0.77576,0.7754,0.77558,51200000.0
2006-05-30 00:35:00,0.7755,0.77572,0.77547,0.77552,49600000.0
2006-05-30 00:40:00,0.77548,0.77563,0.77444,0.77554,59600000.0
2006-05-30 00:45:00,0.77555,0.77563,0.77544,0.77552,62400000.0
2006-05-30 00:50:00,0.77552,0.77576,0.77542,0.77569,62400000.0
2006-05-30 00:55:00,0.77571,0.77578,0.77567,0.77567,20800000.0
2006-05-30 01:00:00,0.77571,0.77575,0.77555,0.77569,33600000.0
2006-05-30 01:05:00,0.77602,0.77676,0.77602,0.77676,4800000.0
2006-05-30 01:10:00,0.7771,0.77717,0.77695,0.77715,40000000.0
2006-05-30 01:15:00,0.77708,0.7773,0.77708,0.77721,32000000.0
2006-05-30 01:20:00,0.77726,0.77788,0.77719,0.7778,65600000.0
2006-05-30 01:25:00,0.7778,0.7778,0.77729,0.77729,34400000.0
2006-05-30 01:30:00,0.77721,0.77726,0.77706,0.77706,24000000.0
2006-05-30 01:35:00,0.77706,0.77714,0.77612,0.77701,22800000.0
2006-05-30 01:40:00,0.77696,0.77721,0.77677,0.7769,64400000.0
2006-05-30 01:45:00,0.77691,0.77702,0.77663,0.77677,77600000.0
2006-05-30 01:50:00,0.77681,0.77695,0.77655,0.77677,59200000.0
2006-05-30 01:55:00,0.7768,0.77705,0.77674,0.77691,62400000.0
2006-05-30 02:00:00,0.77674,0.77693,0.77661,0.77679,52800000.0
2006-05-30 02:05:00,0.77671,0.77706,0.77644,0.77693,66000000.0
2006-05-30 02:10:00,0.77708,0.77716,0.77679,0.77679,48000000.0
2006-05-30 02:15:00,0.77677,0.77686,0.77665,0.77666,63200000.0
2006-05-30 02:20:00,0.77663,0.77671,0.77642,0.77656,53800000.0
2006-05-30 02:25:00,0.77671,0.77713,0.77671,0.77708,59200000.0
2006-05-30 02:30:00,0.77711,0.77729,0.77691,0.77729,35200000.0
2006-05-30 02:35:00,0.77719,0.77719,0.77693,0.777,41600000.0
2006-05-30 02:40:00,0.77698,0.77721,0.7769,0.77705,56000000.0
2006-05-30 02:45:00,0.77687,0.77696,0.77677,0.77682,44200000.0
2006-05-30 02:50:00,0.7766,0.77672,0.77632,0.77669,49600000.0
2006-05-30 02:55:00,0.7768,0.77689,0.77645,0.77658,48000000.0
2006-05-30 03:00:00,0.77658,0.77665,0.77645,0.77645,34600000.0
2006-05-30 03:05:00,0.77656,0.77669,0.77651,0.77654,60200000.0
2006-05-30 03:10:00,0.77661,0.77686,0.77661,0.77666,38400000.0
2006-05-30 03:15:00,0.77654,0.77687,0.77652,0.77683,53200000.0
2006-05-30 03:20:00,0.77687,0.77695,0.77667,0.77686,56000000.0
2006-05-30 03:25:00,0.77689,0.77694,0.77652,0.77652,48000000.0
2006-05-30 03:30:00,0.77669,0.7773,0.77643,0.77655,58000000.0
2006-05-30 03:35:00,0.77651,0.77658,0.77625,0.77635,48000000.0
2006-05-30 03:40:00,0.77623,0.77634,0.77612,0.77623,30400000.0
2006-05-30 03:45:00,0.77616,0.7767,0.77606,0.77657,44800000.0
2006-05-30 03:50:00,0.77657,0.77658,0.77539,0.77629,64000000.0
2006-05-30 03:55:00,0.77644,0.77663,0.77629,0.77644,56000000.0
2006-05-30 04:00:00,0.77648,0.77698,0.77579,0.77675,56800000.0
2006-05-30 04:05:00,0.77671,0.77674,0.77649,0.77661,44000000.0
2006-05-30 04:10:00,0.77653,0.77681,0.77641,0.77679,50000000.0
2006-05-30 04:15:00,0.77681,0.77692,0.77663,0.77677,61800000.0
2006-05-30 04:20:00,0.77687,0.77687,0.77634,0.77642,62400000.0
2006-05-30 04:25:00,0.77634,0.77655,0.77624,0.77624,72000000.0
2006-05-30 04:30:00,0.77629,0.77643,0.77627,0.77632,43600000.0
2006-05-30 04:35:00,0.77634,0.77641,0.77596,0.77596,41600000.0
2006-05-30 04:40:00,0.77582,0.77612,0.77544,0.7761,54400000.0
2006-05-30 04:45:00,0.7759,0.77601,0.7753,0.77545,67600000.0
2006-05-30 04:50:00,0.77537,0.77549,0.7751,0.77518,64800000.0
2006-05-30 04:55:00,0.77519,0.7754,0.77431,0.77501,56000000.0
2006-05-30 05:00:00,0.77515,0.77626,0.77514,0.77626,66000000.0
2006-05-30 05:05:00,0.77628,0.77628,0.77583,0.77583,70400000.0
2006-05-30 05:10:00,0.77566,0.77568,0.77521,0.77542,57600000.0
2006-05-30 05:15:00,0.77533,0.77573,0.77483,0.77525,55400000.0
2006-05-30 05:20:00,0.7751,0.7751,0.77457,0.77479,60800000.0
2006-05-30 05:25:00,0.77487,0.77502,0.7744,0.77447,92800000.0
2006-05-30 05:30:00,0.77459,0.77472,0.77421,0.77472,48000000.0
2006-05-30 05:35:00,0.7748,0.77524,0.77448,0.77521,54400000.0
2006-05-30 05:40:00,0.77518,0.77518,0.77457,0.77472,30400000.0
2006-05-30 05:45:00,0.7747,0.77496,0.77457,0.77496,54400000.0
2006-05-30 05:50:00,0.77497,0.77503,0.77476,0.77489,30400000.0
2006-05-30 05:55:00,0.77494,0.77494,0.77449,0.7746,59600000.0
2006-05-30 06:00:00,0.7746,0.77512,0.77456,0.77503,51600000.0
2006-05-30 06:05:00,0.77512,0.7752,0.77497,0.7751,56800000.0
2006-05-30 06:10:00,0.7751,0.77532,0.77507,0.77529,54400000.0
2006-05-30 06:15:00,0.77529,0.77543,0.77527,0.77539,45200000.0
2006-05-30 06:20:00,0.77539,0.77539,0.77497,0.77502,29200000.0
2006-05-30 06:25:00,0.77506,0.77506,0.7748,0.77496,42600000.0
2006-05-30 06:30:00,0.77481,0.77495,0.77468,0.77487,28800000.0
2006-05-30 06:35:00,0.77495,0.77495,0.77453,0.77477,33600000.0
2006-05-30 06:40:00,0.77479,0.77499,0.77479,0.77497,56000000.0
2006-05-30 06:45:00,0.7748,0.77483,0.77459,0.77471,57000000.0
2006-05-30 06:50:00,0.77475,0.77476,0.77452,0.77462,20800000.0
2006-05-30 06:55:00,0.77471,0.77497,0.77447,0.77496,48000000.0
2006-05-30 07:00:00,0.77488,0.77492,0.77373,0.77435,59200000.0
2006-05-30 07:05:00,0.77426,0.77468,0.77426,0.77447,65600000.0
2006-05-30 07:10:00,0.77429,0.77462,0.77429,0.7745,51600000.0
2006-05-30 07:15:00,0.77448,0.7748,0.77441,0.77447,53200000.0
2006-05-30 07:20:00,0.77451,0.77504,0.77386,0.77504,63800000.0
2006-05-30 07:25:00,0.77506,0.77517,0.77494,0.77494,33600000.0
2006-05-30 07:30:00,0.77503,0.77516,0.77503,0.77506,45200000.0
2006-05-30 07:35:00,0.77515,0.77535,0.77509,0.77529,73600000.0
2006-05-30 07:40:00,0.77539,0.77539,0.77453,0.77453,73000000.0
2006-05-30 07:45:00,0.77449,0.7747,0.77433,0.77464,89000000.0
2006-05-30 07:50:00,0.77463,0.77485,0.77452,0.77481,68800000.0
2006-05-30 07:55:00,0.77481,0.77503,0.77448,0.77495,69800000.0
2006-05-30 08:00:00,0.77507,0.77541,0.77505,0.77526,58400000.0
2006-05-30 08:05:00,0.77497,0.77504,0.77423,0.77428,75200000.0
2006-05-30 08:10:00,0.77416,0.77459,0.77397,0.77446,94200000.0
2006-05-30 08:15:00,0.77448,0.77448,0.77389,0.7742,83600000.0
2006-05-30 08:20:00,0.77418,0.77418,0.77344,0.77385,94800000.0
2006-05-30 08:25:00,0.77377,0.77485,0.77366,0.77438,87200000.0
2006-05-30 08:30:00,0.7743,0.7743,0.77385,0.77406,93800000.0
2006-05-30 08:35:00,0.774,0.77415,0.77389,0.77403,112400000.0
2006-05-30 08:40:00,0.77409,0.77439,0.77386,0.77428,83000000.0
2006-05-30 08:45:00,0.77413,0.77423,0.77355,0.77367,105200000.0
2006-05-30 08:50:00,0.77371,0.77398,0.77363,0.77393,158800000.0
2006-05-30 08:55:00,0.77402,0.7743,0.77389,0.7742,134400000.0
2006-05-30 09:00:00,0.77419,0.77426,0.77316,0.77368,145600000.0
2006-05-30 09:05:00,0.7734,0.77457,0.77319,0.77457,146000000.0
2006-05-30 09:10:00,0.77458,0.77523,0.7741,0.775,86800000.0
2006-05-30 09:15:00,0.7748,0.77494,0.77465,0.77494,177600000.0
2006-05-30 09:20:00,0.77486,0.77496,0.77474,0.77495,110400000.0
2006-05-30 09:25:00,0.77487,0.77518,0.77473,0.77518,207800000.0
2006-05-30 09:30:00,0.77516,0.77531,0.77509,0.77528,146400000.0
2006-05-30 09:35:00,0.77542,0.77547,0.7753,0.77537,132800000.0
2006-05-30 09:40:00,0.77524,0.7754,0.77499,0.77525,159200000.0
2006-05-30 09:45:00,0.77506,0.77578,0.77485,0.77578,131600000.0
2006-05-30 09:50:00,0.77606,0.77611,0.77569,0.7759,279200000.0
2006-05-30 09:55:00,0.77601,0.77611,0.77512,0.77592,237200000.0
2006-05-30 10:00:00,0.7759,0.77595,0.77552,0.77595,205200000.0
2006-05-30 10:05:00,0.77591,0.77644,0.77589,0.77641,249600000.0
2006-05-30 10:10:00,0.77641,0.77678,0.77562,0.77678,213200000.0
2006-05-30 10:15:00,0.77656,0.77684,0.77645,0.77684,227000000.0
2006-05-30 10:20:00,0.77718,0.77734,0.77682,0.77723,203600000.0
2006-05-30 10:25:00,0.77722,0.77722,0.77682,0.77701,369800000.0
2006-05-30 10:30:00,0.77703,0.77709,0.77677,0.77688,152400000.0
2006-05-30 10:35:00,0.77686,0.77712,0.77641,0.77641,112800000.0
2006-05-30 10:40:00,0.77666,0.77705,0.77652,0.77688,104000000.0
2006-05-30 10:45:00,0.77691,0.77692,0.77634,0.77662,145000000.0
2006-05-30 10:50:00,0.77659,0.77679,0.77635,0.77645,149800000.0
2006-05-30 10:55:00,0.77633,0.77663,0.77607,0.7764,195600000.0
2006-05-30 11:00:00,0.77637,0.77643,0.77612,0.77643,198000000.0
2006-05-30 11:05:00,0.77641,0.77669,0.77621,0.77652,160600000.0
2006-05-30 11:10:00,0.77616,0.77619,0.77584,0.77593,236800000.0
2006-05-30 11:15:00,0.77584,0.77586,0.77512,0.77512,63200000.0
2006-05-30 11:20:00,0.77518,0.77541,0.7751,0.77534,223200000.0
2006-05-30 11:25:00,0.77535,0.77564,0.77534,0.77548,170400000.0
2006-05-30 11:30:00,0.77539,0.77542,0.77459,0.77467,171000000.0
2006-05-30 11:35:00,0.77472,0.77515,0.77446,0.77509,207000000.0
2006-05-30 11:40:00,0.77514,0.77518,0.77499,0.77507,170000000.0
2006-05-30 11:45:00,0.77513,0.77518,0.77452,0.77452,170600000.0
2006-05-30 11:50:00,0.77453,0.77453,0.77401,0.77446,170000000.0
2006-05-30 11:55:00,0.77441,0.77444,0.77365,0.77365,238200000.0
2006-05-30 12:00:00,0.77385,0.77417,0.77361,0.77407,142800000.0
2006-05-30 12:05:00,0.77415,0.77418,0.774,0.77404,80400000.0
2006-05-30 12:10:00,0.77426,0.77428,0.77374,0.77374,125600000.0
2006-05-30 12:15:00,0.77385,0.77409,0.77384,0.77409,206400000.0
2006-05-30 12:20:00,0.77404,0.77423,0.77401,0.77416,156800000.0
2006-05-30 12:25:00,0.77394,0.7744,0.77302,0.77302,251200000.0
2006-05-30 12:30:00,0.77397,0.7746,0.77319,0.77384,193200000.0
2006-05-30 12:35:00,0.77389,0.77398,0.77368,0.77373,164600000.0
2006-05-30 12:40:00,0.77376,0.77421,0.77376,0.77421,100600000.0
2006-05-30 12:45:00,0.77422,0.7743,0.77406,0.77418,143200000.0
2006-05-30 12:50:00,0.77431,0.77449,0.7742,0.77439,76200000.0
2006-05-30 12:55:00,0.77454,0.77473,0.77446,0.77455,117800000.0
2006-05-30 13:00:00,0.7745,0.77465,0.77438,0.77457,101200000.0
2006-05-30 13:05:00,0.77455,0.77489,0.77452,0.77484,94400000.0
2006-05-30 13:10:00,0.77485,0.77507,0.77472,0.77487,115200000.0
2006-05-30 13:15:00,0.77472,0.77474,0.77441,0.77465,244800000.0
2006-05-30 13:20:00,0.77473,0.77512,0.77467,0.77512,159600000.0
2006-05-30 13:25:00,0.77518,0.77537,0.77503,0.77512,190400000.0
2006-05-30 13:30:00,0.77516,0.77522,0.77482,0.7752,83200000.0
2006-05-30 13:35:00,0.77529,0.77626,0.77529,0.77598,139200000.0
2006-05-30 13:40:00,0.77579,0.77587,0.77449,0.77465,157200000.0
2006-05-30 13:45:00,0.77472,0.77474,0.77439,0.77465,112800000.0
2006-05-30 13:50:00,0.77487,0.77494,0.77449,0.7749,102400000.0
2006-05-30 13:55:00,0.77488,0.77582,0.77485,0.77582,163000000.0
2006-05-30 14:00:00,0.7757,0.77589,0.77551,0.77586,119400000.0
2006-05-30 14:05:00,0.77596,0.77596,0.77566,0.77575,123600000.0
2006-05-30 14:10:00,0.77565,0.77703,0.77551,0.7767,121600000.0
2006-05-30 14:15:00,0.77661,0.77718,0.77655,0.77708,110200000.0
2006-05-30 14:20:00,0.77703,0.77761,0.77695,0.77737,125200000.0
2006-05-30 14:25:00,0.77722,0.7774,0.77677,0.77701,100800000.0
2006-05-30 14:30:00,0.77725,0.77762,0.77725,0.77748,65600000.0
2006-05-30 14:35:00,0.7773,0.77739,0.7764,0.77684,74000000.0
2006-05-30 14:40:00,0.77675,0.7771,0.77659,0.77687,62400000.0
2006-05-30 14:45:00,0.7768,0.777,0.77631,0.77633,57600000.0
2006-05-30 14:50:00,0.77622,0.77622,0.77575,0.77595,67000000.0
2006-05-30 14:55:00,0.77592,0.77592,0.77533,0.77578,58600000.0
2006-05-30 15:00:00,0.77578,0.77578,0.77453,0.77469,68800000.0
2006-05-30 15:05:00,0.7747,0.77528,0.77422,0.77517,70800000.0
2006-05-30 15:10:00,0.77509,0.77517,0.7748,0.77499,51600000.0
2006-05-30 15:15:00,0.77517,0.77521,0.77435,0.77435,63400000.0
2006-05-30 15:20:00,0.77449,0.77461,0.77349,0.77381,68600000.0
2006-05-30 15:25:00,0.77362,0.77462,0.77362,0.7746,65600000.0
2006-05-30 15:30:00,0.77464,0.7749,0.77424,0.7749,58400000.0
2006-05-30 15:35:00,0.77494,0.775,0.77441,0.77491,67200000.0
2006-05-30 15:40:00,0.77491,0.77522,0.77473,0.7749,67600000.0
2006-05-30 15:45:00,0.77513,0.77542,0.77477,0.77537,71400000.0
2006-05-30 15:50:00,0.77541,0.77541,0.77445,0.77462,70800000.0
2006-05-30 15:55:00,0.77443,0.77443,0.77395,0.77401,70800000.0
2006-05-30 16:00:00,0.77374,0.77421,0.77195,0.77278,67200000.0
2006-05-30 16:05:00,0.77317,0.77343,0.77235,0.77259,72000000.0
2006-05-30 16:10:00,0.77268,0.77285,0.77261,0.77267,68800000.0
2006-05-30 16:15:00,0.77262,0.77319,0.77171,0.77263,62400000.0
2006-05-30 16:20:00,0.77264,0.77264,0.77171,0.77176,68800000.0
2006-05-30 16:25:00,0.7719,0.77197,0.77155,0.77165,57000000.0
2006-05-30 16:30:00,0.7717,0.7724,0.7716,0.77222,62800000.0
2006-05-30 16:35:00,0.77227,0.77234,0.77131,0.77193,72800000.0
2006-05-30 16:40:00,0.7719,0.77228,0.77173,0.77188,69800000.0
2006-05-30 16:45:00,0.77164,0.77212,0.77121,0.77186,76800000.0
2006-05-30 16:50:00,0.77187,0.77313,0.77187,0.77311,57400000.0
2006-05-30 16:55:00,0.77318,0.77456,0.77318,0.77452,65600000.0
2006-05-30 17:00:00,0.77427,0.7744,0.77382,0.77406,66000000.0
2006-05-30 17:05:00,0.77424,0.77449,0.77326,0.77336,62400000.0
2006-05-30 17:10:00,0.77316,0.77323,0.77265,0.77302,65600000.0
2006-05-30 17:15:00,0.77315,0.77328,0.77242,0.77249,67600000.0
2006-05-30 17:20:00,0.77262,0.77289,0.77237,0.77289,55800000.0
2006-05-30 17:25:00,0.77287,0.77295,0.7725,0.77291,59200000.0
2006-05-30 17:30:00,0.77296,0.77323,0.77251,0.77268,68200000.0
2006-05-30 17:35:00,0.77265,0.77289,0.77197,0.77225,64400000.0
2006-05-30 17:40:00,0.77224,0.77249,0.7722,0.77233,62400000.0
2006-05-30 17:45:00,0.77226,0.77244,0.77223,0.77241,59600000.0
2006-05-30 17:50:00,0.77245,0.77321,0.77245,0.77289,62400000.0
2006-05-30 17:55:00,0.77304,0.77336,0.7728,0.77286,60200000.0
2006-05-30 18:00:00,0.77274,0.77275,0.77209,0.77235,60200000.0
2006-05-30 18:05:00,0.77229,0.77273,0.77224,0.77273,66600000.0
2006-05-30 18:10:00,0.77282,0.77295,0.77247,0.77261,59200000.0
2006-05-30 18:15:00,0.7726,0.77272,0.77214,0.77225,49600000.0
2006-05-30 18:20:00,0.77221,0.77239,0.77192,0.77231,54400000.0
2006-05-30 18:25:00,0.77232,0.77247,0.77133,0.77189,68000000.0
2006-05-30 18:30:00,0.77191,0.77321,0.77191,0.77308,69200000.0
2006-05-30 18:35:00,0.77304,0.77315,0.7728,0.77286,65600000.0
2006-05-30 18:40:00,0.77299,0.77303,0.77262,0.77283,71400000.0
2006-05-30 18:45:00,0.77279,0.77312,0.77278,0.77304,52600000.0
2006-05-30 18:50:00,0.77304,0.77315,0.77213,0.77298,57600000.0
2006-05-30 18:55:00,0.77305,0.77392,0.77299,0.7734,64000000.0
2006-05-30 19:00:00,0.7732,0.7732,0.7729,0.77313,52200000.0
2006-05-30 19:05:00,0.77332,0.77457,0.77332,0.7743,68800000.0
2006-05-30 19:10:00,0.77434,0.77437,0.77374,0.77374,46800000.0
2006-05-30 19:15:00,0.77344,0.77392,0.77294,0.77336,57600000.0
2006-05-30 19:20:00,0.77322,0.77332,0.77273,0.77273,46400000.0
2006-05-30 19:25:00,0.77307,0.774,0.77307,0.77388,48000000.0
2006-05-30 19:30:00,0.7738,0.77406,0.7735,0.77391,61800000.0
2006-05-30 19:35:00,0.77394,0.77442,0.77394,0.77432,61600000.0
2006-05-30 19:40:00,0.77432,0.7744,0.77421,0.77427,48000000.0
2006-05-30 19:45:00,0.7744,0.77463,0.77378,0.77395,70400000.0
2006-05-30 19:50:00,0.77388,0.77395,0.77347,0.77394,68200000.0
2006-05-30 19:55:00,0.77416,0.77416,0.77257,0.77361,62400000.0
2006-05-30 20:00:00,0.77376,0.77385,0.77323,0.77363,70400000.0
2006-05-30 20:05:00,0.77346,0.77355,0.77322,0.77345,43200000.0
2006-05-30 20:10:00,0.77372,0.77447,0.77372,0.77408,59200000.0
2006-05-30 20:15:00,0.7741,0.7743,0.77387,0.77426,70400000.0
2006-05-30 20:20:00,0.77415,0.77426,0.7739,0.77396,65600000.0
2006-05-30 20:25:00,0.77394,0.77451,0.77373,0.7745,62800000.0
2006-05-30 20:30:00,0.77448,0.77493,0.77426,0.77464,53200000.0
2006-05-30 20:35:00,0.77494,0.77507,0.7746,0.77504,46800000.0
2006-05-30 20:40:00,0.77522,0.77542,0.77522,0.77542,37200000.0
2006-05-30 20:45:00,0.77541,0.77544,0.77528,0.77543,46400000.0
2006-05-30 20:50:00,0.77544,0.77572,0.77529,0.77572,61200000.0
2006-05-30 20:55:00,0.77576,0.77584,0.77505,0.77508,52800000.0
2006-05-30 21:00:00,0.77515,0.7752,0.77498,0.77509,59200000.0
2006-05-30 21:05:00,0.77508,0.77524,0.77501,0.77505,52800000.0
2006-05-30 21:10:00,0.77517,0.77545,0.77452,0.77544,44800000.0
2006-05-30 21:15:00,0.77536,0.77545,0.77516,0.77528,42000000.0
2006-05-30 21:20:00,0.77521,0.77526,0.77505,0.77511,51200000.0
2006-05-30 21:25:00,0.77507,0.77513,0.77475,0.77509,48000000.0
2006-05-30 21:30:00,0.77516,0.77531,0.77499,0.77499,43600000.0
2006-05-30 21:35:00,0.77509,0.77533,0.77494,0.77533,43200000.0
2006-05-30 21:40:00,0.77534,0.77551,0.77534,0.77548,20800000.0
2006-05-30 21:45:00,0.77545,0.77565,0.77538,0.7756,37200000.0
2006-05-30 21:50:00,0.77561,0.77561,0.77533,0.77546,59200000.0
2006-05-30 21:55:00,0.77545,0.77569,0.7753,0.77553,57600000.0
2006-05-30 22:00:00,0.77555,0.77559,0.77533,0.77547,51000000.0
2006-05-30 22:05:00,0.77545,0.77545,0.77528,0.77535,46400000.0
2006-05-30 22:10:00,0.77537,0.77539,0.77529,0.77534,32000000.0
2006-05-30 22:15:00,0.77531,0.77545,0.77527,0.77539,26600000.0
2006-05-30 22:20:00,0.77536,0.77539,0.77531,0.77539,31400000.0
2006-05-30 22:25:00,0.7753,0.77534,0.77516,0.77523,49600000.0
2006-05-30 22:30:00,0.77521,0.77524,0.77506,0.7751,30400000.0
2006-05-30 22:35:00,0.77503,0.77513,0.77481,0.77481,46800000.0
2006-05-30 22:40:00,0.77487,0.77501,0.77483,0.77484,30400000.0
2006-05-30 22:45:00,0.77484,0.77499,0.7747,0.77481,17600000.0
2006-05-30 22:50:00,0.7747,0.77477,0.77452,0.77477,52800000.0
2006-05-30 22:55:00,0.77479,0.77522,0.77479,0.77522,52600000.0
2006-05-30 23:25:00,0.77483,0.77485,0.77464,0.77485,30400000.0
2006-05-30 23:30:00,0.7748,0.77506,0.77479,0.775,66000000.0
2006-05-30 23:35:00,0.77501,0.77503,0.7748,0.77493,46800000.0
2006-05-30 23:40:00,0.77504,0.77509,0.77479,0.77493,36800000.0
2006-05-30 23:45:00,0.77502,0.77502,0.77484,0.7749,11200000.0
2006-05-30 23:55:00,0.77496,0.77525,0.7748,0.77525,43200000.0
2006-05-31 00:00:00,0.77527,0.77532,0.77492,0.77531,60800000.0
2006-05-31 00:05:00,0.77521,0.77542,0.77521,0.7753,20200000.0
2006-05-31 00:10:00,0.77514,0.77528,0.77514,0.77524,25600000.0
2006-05-31 00:15:00,0.77525,0.77525,0.77495,0.77524,28800000.0
2006-05-31 00:20:00,0.77514,0.77531,0.77507,0.77524,36800000.0
2006-05-31 00:25:00,0.77523,0.77526,0.77511,0.77511,24000000.0
2006-05-31 00:30:00,0.77523,0.77534,0.7752,0.7753,35200000.0
2006-05-31 00:40:00,0.77533,0.77533,0.77528,0.77528,12800000.0
2006-05-31 00:45:00,0.77521,0.77538,0.77508,0.77538,49000000.0
2006-05-31 00:50:00,0.77538,0.77555,0.77526,0.77551,62400000.0
2006-05-31 00:55:00,0.77547,0.77581,0.77547,0.77573,57000000.0
2006-05-31 01:00:00,0.7758,0.77582,0.77423,0.77427,51200000.0
2006-05-31 01:05:00,0.77429,0.7745,0.77419,0.77436,54800000.0
2006-05-31 01:10:00,0.77445,0.77457,0.77431,0.77457,52600000.0
2006-05-31 01:15:00,0.77467,0.77467,0.77428,0.77435,52800000.0
2006-05-31 01:20:00,0.77443,0.77443,0.77414,0.7743,42600000.0
2006-05-31 01:25:00,0.77429,0.77436,0.77415,0.77422,40400000.0
2006-05-31 01:30:00,0.77417,0.77434,0.77324,0.77419,52200000.0
2006-05-31 01:35:00,0.7742,0.77444,0.7742,0.7743,33000000.0
2006-05-31 01:40:00,0.77437,0.77467,0.77425,0.77439,64000000.0
2006-05-31 01:45:00,0.77452,0.77474,0.77452,0.77472,58600000.0
2006-05-31 01:50:00,0.77467,0.77477,0.77439,0.77452,59200000.0
2006-05-31 01:55:00,0.7745,0.77456,0.77413,0.77433,60000000.0
2006-05-31 02:00:00,0.77416,0.77466,0.77416,0.77466,44800000.0
2006-05-31 02:05:00,0.77465,0.77469,0.77433,0.77439,54800000.0
2006-05-31 02:10:00,0.77448,0.77465,0.77436,0.77451,65400000.0
2006-05-31 02:15:00,0.7745,0.77474,0.77443,0.77449,52800000.0
2006-05-31 02:20:00,0.77446,0.77466,0.77425,0.77461,67600000.0
2006-05-31 02:25:00,0.77461,0.77465,0.77405,0.77425,51200000.0
2006-05-31 02:30:00,0.77431,0.77445,0.7741,0.77445,56000000.0
2006-05-31 02:35:00,0.77447,0.77454,0.77405,0.77433,60200000.0
2006-05-31 02:40:00,0.77434,0.7744,0.77416,0.77432,56000000.0
2006-05-31 02:45:00,0.77439,0.77469,0.77438,0.77448,54800000.0
2006-05-31 02:50:00,0.7744,0.7744,0.77394,0.77422,54600000.0
2006-05-31 02:55:00,0.7742,0.77445,0.77406,0.77435,57600000.0
2006-05-31 03:00:00,0.77445,0.77468,0.77425,0.77468,59200000.0
2006-05-31 03:05:00,0.7747,0.77494,0.77444,0.77456,60800000.0
2006-05-31 03:10:00,0.77457,0.77457,0.77392,0.77407,54400000.0
2006-05-31 03:15:00,0.77396,0.77423,0.77381,0.77416,52800000.0
2006-05-31 03:20:00,0.77421,0.77442,0.77381,0.77386,56000000.0
2006-05-31 03:25:00,0.77386,0.77406,0.77386,0.7739,60800000.0
2006-05-31 03:30:00,0.77405,0.77459,0.77388,0.77459,56000000.0
2006-05-31 03:35:00,0.77439,0.77458,0.7742,0.77442,58600000.0
2006-05-31 03:40:00,0.77448,0.77485,0.77448,0.77471,57600000.0
2006-05-31 03:45:00,0.77478,0.77478,0.77459,0.77471,30400000.0
2006-05-31 03:50:00,0.77472,0.77533,0.7745,0.77533,64000000.0
2006-05-31 03:55:00,0.77536,0.77548,0.77521,0.77539,56000000.0
2006-05-31 04:00:00,0.7754,0.77541,0.77433,0.77534,49600000.0
2006-05-31 04:05:00,0.77525,0.77559,0.7751,0.77559,27200000.0
2006-05-31 04:10:00,0.77558,0.77559,0.77533,0.77552,49600000.0
2006-05-31 04:15:00,0.77554,0.77554,0.77542,0.77549,43200000.0
2006-05-31 04:20:00,0.77553,0.77571,0.77538,0.77555,62200000.0
2006-05-31 04:25:00,0.77547,0.7756,0.77524,0.77546,62400000.0
2006-05-31 04:30:00,0.77551,0.7757,0.77544,0.7757,30400000.0
2006-05-31 04:35:00,0.77565,0.77584,0.77565,0.77582,24000000.0
2006-05-31 04:40:00,0.7758,0.77582,0.77551,0.77557,32000000.0
2006-05-31 04:45:00,0.77545,0.77585,0.77545,0.77582,56000000.0
2006-05-31 04:50:00,0.77583,0.77658,0.77555,0.77593,51600000.0
2006-05-31 04:55:00,0.776,0.77659,0.776,0.77635,44800000.0
2006-05-31 05:00:00,0.77616,0.77669,0.77615,0.77661,65600000.0
2006-05-31 05:05:00,0.77665,0.77682,0.77651,0.77673,68800000.0
2006-05-31 05:10:00,0.77671,0.77687,0.77658,0.77686,26600000.0
2006-05-31 05:15:00,0.7769,0.77695,0.77658,0.77675,43200000.0
2006-05-31 05:20:00,0.77681,0.77706,0.77668,0.77698,68200000.0
2006-05-31 05:25:00,0.77701,0.77707,0.77687,0.77707,76200000.0
2006-05-31 05:30:00,0.77709,0.77751,0.77697,0.77751,37600000.0
2006-05-31 05:35:00,0.77757,0.77757,0.777,0.77706,60200000.0
2006-05-31 05:40:00,0.77695,0.77721,0.77695,0.77721,54600000.0
2006-05-31 05:45:00,0.77718,0.77781,0.77718,0.77781,46800000.0
2006-05-31 05:50:00,0.77791,0.77791,0.77761,0.77761,19200000.0
2006-05-31 05:55:00,0.77742,0.77761,0.77725,0.77761,36800000.0
2006-05-31 06:00:00,0.77761,0.77761,0.77742,0.77752,19200000.0
2006-05-31 06:05:00,0.77764,0.77764,0.77745,0.77754,27200000.0
2006-05-31 06:10:00,0.77758,0.77768,0.7773,0.77753,46400000.0
2006-05-31 06:15:00,0.7775,0.7777,0.77736,0.77763,43600000.0
2006-05-31 06:20:00,0.77767,0.77791,0.77757,0.77791,38800000.0
2006-05-31 06:25:00,0.77804,0.77804,0.77734,0.77745,49600000.0
2006-05-31 06:30:00,0.77742,0.77742,0.77699,0.77708,50000000.0
2006-05-31 06:35:00,0.77698,0.77729,0.77696,0.77706,47400000.0
2006-05-31 06:40:00,0.77708,0.77716,0.77668,0.77708,72000000.0
2006-05-31 06:45:00,0.77691,0.77693,0.77671,0.77678,58000000.0
2006-05-31 06:50:00,0.77657,0.77664,0.77644,0.7766,57600000.0
2006-05-31 06:55:00,0.77663,0.77707,0.77663,0.77687,60800000.0
2006-05-31 07:00:00,0.77673,0.77689,0.77617,0.77672,58600000.0
2006-05-31 07:05:00,0.77662,0.77718,0.77662,0.77718,48400000.0
2006-05-31 07:10:00,0.77711,0.77716,0.77686,0.77714,51200000.0
2006-05-31 07:15:00,0.77703,0.77707,0.77674,0.77694,65600000.0
2006-05-31 07:20:00,0.77693,0.77707,0.77601,0.77704,52800000.0
2006-05-31 07:25:00,0.77691,0.77712,0.77688,0.77694,57600000.0
2006-05-31 07:30:00,0.77699,0.77721,0.77693,0.77716,33000000.0
2006-05-31 07:35:00,0.77732,0.77732,0.77708,0.77721,56000000.0
2006-05-31 07:40:00,0.77724,0.77759,0.77709,0.77753,56000000.0
2006-05-31 07:45:00,0.77748,0.7775,0.77729,0.77729,25000000.0
2006-05-31 07:50:00,0.77739,0.77739,0.77694,0.7772,54400000.0
2006-05-31 07:55:00,0.77733,0.77786,0.77713,0.77738,36800000.0
2006-05-31 08:00:00,0.77758,0.77771,0.77741,0.77769,48000000.0
2006-05-31 08:05:00,0.77767,0.77771,0.77718,0.77725,75600000.0
2006-05-31 08:10:00,0.77725,0.77733,0.77655,0.77711,95600000.0
2006-05-31 08:15:00,0.77714,0.77715,0.77625,0.77673,83200000.0
2006-05-31 08:20:00,0.77676,0.77733,0.77676,0.77707,94200000.0
2006-05-31 08:25:00,0.77704,0.77739,0.77688,0.77735,88800000.0
2006-05-31 08:30:00,0.7773,0.77765,0.77686,0.77703,94400000.0
2006-05-31 08:35:00,0.77704,0.77709,0.77644,0.77667,112200000.0
2006-05-31 08:40:00,0.77685,0.77692,0.77613,0.77638,82600000.0
2006-05-31 08:45:00,0.77654,0.77677,0.77638,0.77662,106000000.0
2006-05-31 08:50:00,0.77649,0.77677,0.77582,0.77677,157800000.0
2006-05-31 08:55:00,0.77656,0.77666,0.77618,0.77666,134400000.0
2006-05-31 09:00:00,0.77652,0.77677,0.77633,0.7767,145400000.0
2006-05-31 09:05:00,0.77647,0.77653,0.77561,0.77584,144800000.0
2006-05-31 09:10:00,0.7758,0.77596,0.77367,0.77455,86800000.0
2006-05-31 09:15:00,0.7747,0.77494,0.77423,0.77439,178200000.0
2006-05-31 09:20:00,0.77436,0.77455,0.77365,0.77365,180800000.0
2006-05-31 09:25:00,0.77321,0.77384,0.7728,0.77381,208000000.0
2006-05-31 09:30:00,0.77379,0.7741,0.77363,0.77404,146400000.0
2006-05-31 09:35:00,0.77388,0.77416,0.77342,0.77372,231400000.0
2006-05-31 09:40:00,0.77365,0.77385,0.77343,0.77343,163000000.0
2006-05-31 09:45:00,0.77367,0.77383,0.77249,0.77285,131200000.0
2006-05-31 09:50:00,0.77298,0.77389,0.77294,0.7737,279400000.0
2006-05-31 09:55:00,0.77381,0.77422,0.77309,0.77417,236000000.0
2006-05-31 10:00:00,0.7741,0.77429,0.77407,0.77425,267600000.0
2006-05-31 10:05:00,0.77429,0.77473,0.77422,0.77472,260000000.0
2006-05-31 10:10:00,0.77475,0.77503,0.77373,0.77493,212200000.0
2006-05-31 10:15:00,0.77502,0.77517,0.77477,0.77502,226000000.0
2006-05-31 10:20:00,0.77512,0.7758,0.77506,0.77576,200400000.0
2006-05-31 10:25:00,0.77542,0.77629,0.77518,0.77615,371000000.0
2006-05-31 10:30:00,0.77631,0.77694,0.77582,0.77607,200400000.0
2006-05-31 10:35:00,0.77604,0.77605,0.77561,0.77579,100600000.0
2006-05-31 10:40:00,0.77581,0.77598,0.77539,0.77544,104000000.0
2006-05-31 10:45:00,0.77541,0.77543,0.775,0.77519,145600000.0
2006-05-31 10:50:00,0.77518,0.77539,0.775,0.77518,150800000.0
2006-05-31 10:55:00,0.77513,0.77518,0.77478,0.77518,155200000.0
2006-05-31 11:00:00,0.7752,0.77544,0.77509,0.77544,182800000.0
2006-05-31 11:05:00,0.77542,0.77567,0.77525,0.77539,160400000.0
2006-05-31 11:10:00,0.7754,0.7754,0.77495,0.77496,236200000.0
2006-05-31 11:15:00,0.77493,0.77528,0.77484,0.77495,62800000.0
2006-05-31 11:20:00,0.77523,0.77543,0.77523,0.77536,169800000.0
2006-05-31 11:25:00,0.77539,0.7756,0.77533,0.7756,114000000.0
2006-05-31 11:30:00,0.77548,0.77549,0.77475,0.77538,171000000.0
2006-05-31 11:35:00,0.7753,0.7756,0.77523,0.77545,206400000.0
2006-05-31 11:40:00,0.77538,0.77607,0.77538,0.77601,170000000.0
2006-05-31 11:45:00,0.77599,0.77603,0.77575,0.77596,171200000.0
2006-05-31 11:50:00,0.77601,0.77613,0.77587,0.77588,169600000.0
2006-05-31 11:55:00,0.77595,0.77597,0.77567,0.77567,238800000.0
2006-05-31 12:00:00,0.77571,0.77574,0.77537,0.77537,144000000.0
2006-05-31 12:05:00,0.77538,0.77544,0.77504,0.7751,93200000.0
2006-05-31 12:10:00,0.77507,0.77507,0.77465,0.77465,124600000.0
2006-05-31 12:15:00,0.77477,0.77511,0.77472,0.77511,206600000.0
2006-05-31 12:20:00,0.77527,0.77528,0.77494,0.77506,198200000.0
2006-05-31 12:25:00,0.77505,0.77566,0.77438,0.77438,251000000.0
2006-05-31 12:30:00,0.77506,0.77506,0.77399,0.77488,192600000.0
2006-05-31 12:35:00,0.77475,0.77475,0.77359,0.77364,164400000.0
2006-05-31 12:40:00,0.77362,0.77408,0.77362,0.77408,100800000.0
2006-05-31 12:45:00,0.77414,0.77454,0.77397,0.77436,207200000.0
2006-05-31 12:50:00,0.77444,0.77445,0.77373,0.77424,107600000.0
2006-05-31 12:55:00,0.77442,0.77462,0.7739,0.7739,110800000.0
2006-05-31 13:00:00,0.77384,0.774,0.7734,0.77347,102400000.0
2006-05-31 13:05:00,0.77348,0.77361,0.77321,0.77329,133600000.0
2006-05-31 13:10:00,0.77324,0.77333,0.77263,0.77322,115600000.0
2006-05-31 13:15:00,0.77328,0.7734,0.77308,0.77317,187000000.0
2006-05-31 13:20:00,0.77336,0.77344,0.77281,0.77299,158400000.0
2006-05-31 13:25:00,0.77312,0.77348,0.77312,0.77324,191600000.0
2006-05-31 13:30:00,0.7733,0.77332,0.77215,0.77248,107000000.0
2006-05-31 13:35:00,0.77241,0.77266,0.7721,0.77261,137800000.0
2006-05-31 13:40:00,0.77261,0.77304,0.77261,0.77271,156800000.0
2006-05-31 13:45:00,0.77283,0.77353,0.77279,0.77353,119200000.0
2006-05-31 13:50:00,0.77377,0.774,0.77361,0.77375,102400000.0
2006-05-31 13:55:00,0.77376,0.77386,0.77365,0.77385,107200000.0
2006-05-31 14:00:00,0.7738,0.77466,0.77375,0.77455,119800000.0
2006-05-31 14:05:00,0.77452,0.77452,0.77404,0.77409,123600000.0
2006-05-31 14:10:00,0.77411,0.77425,0.7739,0.7739,122400000.0
2006-05-31 14:15:00,0.7738,0.77493,0.7738,0.77471,109800000.0
2006-05-31 14:20:00,0.77482,0.77493,0.77449,0.77459,124800000.0
2006-05-31 14:25:00,0.77461,0.77477,0.77446,0.77461,101600000.0
2006-05-31 14:30:00,0.77475,0.77499,0.77464,0.77476,65000000.0
2006-05-31 14:35:00,0.77479,0.77495,0.77445,0.77462,73000000.0
2006-05-31 14:40:00,0.77466,0.77485,0.77457,0.77477,62400000.0
2006-05-31 14:45:00,0.77474,0.77482,0.77444,0.77446,57400000.0
2006-05-31 14:50:00,0.77446,0.77462,0.77419,0.77462,67200000.0
2006-05-31 14:55:00,0.77461,0.77506,0.77435,0.77477,59200000.0
2006-05-31 15:00:00,0.77473,0.77473,0.77353,0.77444,51200000.0
2006-05-31 15:05:00,0.77451,0.77495,0.77397,0.77488,69200000.0
2006-05-31 15:10:00,0.77485,0.77488,0.77451,0.77468,52000000.0
2006-05-31 15:15:00,0.77459,0.77459,0.77284,0.77284,63400000.0
2006-05-31 15:20:00,0.77301,0.77301,0.77209,0.77268,66000000.0
2006-05-31 15:25:00,0.77271,0.77271,0.77206,0.77232,65000000.0
2006-05-31 15:30:00,0.77244,0.77347,0.77238,0.77346,61800000.0
2006-05-31 15:35:00,0.77339,0.77364,0.77299,0.77307,67600000.0
2006-05-31 15:40:00,0.77306,0.77321,0.77233,0.77235,68000000.0
2006-05-31 15:45:00,0.77225,0.77257,0.77211,0.77244,73200000.0
2006-05-31 15:50:00,0.77251,0.77267,0.77201,0.77224,70200000.0
2006-05-31 15:55:00,0.7722,0.77243,0.77007,0.77007,70200000.0
2006-05-31 16:00:00,0.77044,0.77208,0.77039,0.77107,67200000.0
2006-05-31 16:05:00,0.77121,0.77191,0.77121,0.77179,72000000.0
2006-05-31 16:10:00,0.77156,0.7717,0.77144,0.77161,68800000.0
2006-05-31 16:15:00,0.77167,0.77209,0.7709,0.77155,62400000.0
2006-05-31 16:20:00,0.77157,0.77162,0.77124,0.77144,68800000.0
2006-05-31 16:25:00,0.77143,0.77197,0.77143,0.77194,57600000.0
2006-05-31 16:30:00,0.77167,0.77167,0.77096,0.7716,62400000.0
2006-05-31 16:35:00,0.77175,0.77251,0.77153,0.77251,70800000.0
2006-05-31 16:40:00,0.77243,0.77265,0.7715,0.77161,70400000.0
2006-05-31 16:45:00,0.7715,0.77192,0.77115,0.77192,77000000.0
2006-05-31 16:50:00,0.77201,0.77221,0.77169,0.77208,57000000.0
2006-05-31 16:55:00,0.77206,0.77245,0.77185,0.7721,64400000.0
2006-05-31 17:00:00,0.77192,0.77222,0.77149,0.77201,65600000.0
2006-05-31 17:05:00,0.77209,0.77226,0.77177,0.77202,62400000.0
2006-05-31 17:10:00,0.77215,0.77261,0.77191,0.77232,66400000.0
2006-05-31 17:15:00,0.77263,0.77314,0.77249,0.77272,67200000.0
2006-05-31 17:20:00,0.77276,0.77287,0.77217,0.77286,69200000.0
2006-05-31 17:25:00,0.77291,0.77367,0.77291,0.77361,58600000.0
2006-05-31 17:30:00,0.77389,0.77519,0.77389,0.77465,68800000.0
2006-05-31 17:35:00,0.77481,0.77482,0.77438,0.77445,63800000.0
2006-05-31 17:40:00,0.77444,0.77463,0.77387,0.77406,62800000.0
2006-05-31 17:45:00,0.77404,0.77412,0.77368,0.77368,55400000.0
2006-05-31 17:50:00,0.77396,0.77407,0.77315,0.77315,61800000.0
2006-05-31 17:55:00,0.77315,0.77347,0.7731,0.7734,60200000.0
2006-05-31 18:00:00,0.77334,0.77348,0.77299,0.77327,60200000.0
2006-05-31 18:05:00,0.77297,0.7734,0.77276,0.7734,67600000.0
2006-05-31 18:10:00,0.7733,0.77388,0.77309,0.77373,59200000.0
2006-05-31 18:15:00,0.77361,0.77361,0.77311,0.7732,64400000.0
2006-05-31 18:20:00,0.77318,0.7734,0.77296,0.77297,66000000.0
2006-05-31 18:25:00,0.77296,0.77407,0.77291,0.77393,67400000.0
2006-05-31 18:30:00,0.77396,0.77405,0.77379,0.77405,57600000.0
2006-05-31 18:35:00,0.77402,0.77402,0.77339,0.77395,56000000.0
2006-05-31 18:40:00,0.77407,0.77435,0.77404,0.7742,56400000.0
2006-05-31 18:45:00,0.77433,0.77463,0.77433,0.77456,32000000.0
2006-05-31 18:50:00,0.77459,0.77479,0.77386,0.77468,75200000.0
2006-05-31 18:55:00,0.77484,0.77484,0.77426,0.77455,64000000.0
2006-05-31 19:00:00,0.77453,0.77467,0.77434,0.77459,65600000.0
2006-05-31 19:05:00,0.77458,0.77514,0.77428,0.77446,55800000.0
2006-05-31 19:10:00,0.77436,0.77448,0.77427,0.77427,38400000.0
2006-05-31 19:15:00,0.77455,0.77458,0.7743,0.77432,34000000.0
2006-05-31 19:20:00,0.77434,0.77495,0.77416,0.77494,35200000.0
2006-05-31 19:25:00,0.77509,0.77521,0.77458,0.77461,56400000.0
2006-05-31 19:30:00,0.77456,0.77491,0.77434,0.77445,54600000.0
2006-05-31 19:35:00,0.77436,0.77436,0.77389,0.77402,52800000.0
2006-05-31 19:40:00,0.77419,0.77426,0.77383,0.77392,60800000.0
2006-05-31 19:45:00,0.7739,0.77419,0.77343,0.7741,69800000.0
2006-05-31 19:50:00,0.7741,0.7745,0.77387,0.7745,53200000.0
2006-05-31 19:55:00,0.77456,0.77481,0.77414,0.77414,57600000.0
2006-05-31 20:00:00,0.77398,0.77462,0.77392,0.77418,70200000.0
2006-05-31 20:05:00,0.77402,0.77441,0.77308,0.77309,56400000.0
2006-05-31 20:10:00,0.77293,0.77349,0.77293,0.77316,59200000.0
2006-05-31 20:15:00,0.77313,0.77326,0.77282,0.77295,57600000.0
2006-05-31 20:20:00,0.77285,0.77293,0.77235,0.77275,65600000.0
2006-05-31 20:25:00,0.77282,0.77317,0.77263,0.77305,62800000.0
2006-05-31 20:30:00,0.77301,0.77301,0.77219,0.77234,62400000.0
2006-05-31 20:35:00,0.77275,0.77308,0.77261,0.77283,46800000.0
2006-05-31 20:40:00,0.77283,0.77292,0.77261,0.77261,59600000.0
2006-05-31 20:45:00,0.77254,0.77295,0.7725,0.77268,69200000.0
2006-05-31 20:50:00,0.77275,0.77275,0.77238,0.7724,59600000.0
2006-05-31 20:55:00,0.77238,0.77316,0.77237,0.77316,59000000.0
2006-05-31 21:00:00,0.77325,0.77325,0.77281,0.77298,59200000.0
2006-05-31 21:05:00,0.77296,0.77304,0.77265,0.77267,40000000.0
2006-05-31 21:10:00,0.77278,0.77292,0.77211,0.77276,59600000.0
2006-05-31 21:15:00,0.77273,0.77282,0.77244,0.77261,28800000.0
2006-05-31 21:20:00,0.7727,0.773,0.7727,0.77295,28800000.0
2006-05-31 21:25:00,0.77296,0.77299,0.77287,0.77298,36800000.0
2006-05-31 21:35:00,0.77295,0.77315,0.77295,0.77299,32000000.0
2006-05-31 21:40:00,0.77304,0.77304,0.7729,0.77299,32000000.0
2006-05-31 21:45:00,0.77292,0.77292,0.77283,0.77283,12800000.0
2006-05-31 21:50:00,0.77295,0.77299,0.77281,0.77287,41000000.0
2006-05-31 21:55:00,0.77284,0.77293,0.77275,0.77286,49000000.0
2006-05-31 22:00:00,0.77277,0.7728,0.77275,0.77276,16000000.0
2006-05-31 22:05:00,0.77277,0.77281,0.77269,0.77281,33000000.0
2006-05-31 22:10:00,0.77277,0.77284,0.77274,0.77274,17600000.0
2006-05-31 22:15:00,0.77285,0.77286,0.77253,0.77285,45800000.0
2006-05-31 22:20:00,0.7729,0.77293,0.7728,0.7729,30400000.0
2006-05-31 22:25:00,0.77296,0.77299,0.77293,0.77295,24400000.0
2006-05-31 22:30:00,0.77296,0.77304,0.77294,0.77304,24000000.0
2006-05-31 22:35:00,0.77295,0.77313,0.77287,0.77302,35200000.0
2006-05-31 22:40:00,0.77311,0.77311,0.77287,0.77296,27600000.0
2006-05-31 22:45:00,0.77301,0.7731,0.77271,0.77307,49600000.0
2006-05-31 22:50:00,0.77317,0.77337,0.77306,0.7733,42600000.0
2006-05-31 22:55:00,0.77329,0.77337,0.77314,0.77328,49600000.0
2006-05-31 23:55:00,0.77311,0.77311,0.77246,0.77246,8000000.0
2006-06-01 00:00:00,0.77228,0.77228,0.7713,0.77196,60800000.0
2006-06-01 00:05:00,0.7718,0.77224,0.77169,0.77217,59200000.0
2006-06-01 00:10:00,0.77214,0.77222,0.77201,0.77215,35200000.0
2006-06-01 00:15:00,0.7722,0.77259,0.77186,0.77259,48800000.0
2006-06-01 00:20:00,0.77256,0.77263,0.7724,0.77263,27200000.0
2006-06-01 00:25:00,0.77266,0.77268,0.77266,0.77266,6400000.0
2006-06-01 00:30:00,0.7728,0.77284,0.77269,0.77278,22400000.0
2006-06-01 00:35:00,0.77261,0.77278,0.77261,0.77264,28800000.0
2006-06-01 00:40:00,0.77265,0.77274,0.77247,0.77253,16000000.0
2006-06-01 00:45:00,0.77263,0.77273,0.77259,0.77273,24400000.0
2006-06-01 00:50:00,0.77274,0.77321,0.77268,0.77316,62400000.0
2006-06-01 00:55:00,0.77319,0.77335,0.773,0.7731,50600000.0
2006-06-01 01:00:00,0.77315,0.7732,0.77313,0.77314,12800000.0
2006-06-01 01:05:00,0.77324,0.77355,0.77308,0.77312,54400000.0
2006-06-01 01:10:00,0.77311,0.77326,0.77292,0.77313,52800000.0
2006-06-01 01:15:00,0.77299,0.77308,0.77278,0.7729,35200000.0
2006-06-01 01:20:00,0.77293,0.77293,0.77254,0.77258,48000000.0
2006-06-01 01:25:00,0.77252,0.77272,0.77243,0.77272,30400000.0
2006-06-01 01:30:00,0.77278,0.77284,0.77139,0.77224,60000000.0
2006-06-01 01:35:00,0.77217,0.77231,0.77022,0.7715,54400000.0
2006-06-01 01:40:00,0.77149,0.77156,0.77113,0.77144,54400000.0
2006-06-01 01:45:00,0.7714,0.77143,0.77113,0.77129,76800000.0
2006-06-01 01:50:00,0.77129,0.77154,0.77123,0.77154,58000000.0
2006-06-01 01:55:00,0.77154,0.77158,0.77069,0.77089,52800000.0
2006-06-01 02:00:00,0.77086,0.77091,0.77029,0.77029,57600000.0
2006-06-01 02:05:00,0.77029,0.77095,0.77004,0.77046,67600000.0
2006-06-01 02:10:00,0.77046,0.77078,0.7698,0.77069,67200000.0
2006-06-01 02:15:00,0.77067,0.77078,0.77057,0.77064,55600000.0
2006-06-01 02:20:00,0.77065,0.77139,0.77056,0.77117,65400000.0
2006-06-01 02:25:00,0.77093,0.77141,0.7709,0.7714,43600000.0
2006-06-01 02:30:00,0.77147,0.77204,0.77138,0.77204,46800000.0
2006-06-01 02:35:00,0.7722,0.77236,0.77171,0.77206,62400000.0
2006-06-01 02:40:00,0.77205,0.77237,0.77203,0.77227,59600000.0
2006-06-01 02:45:00,0.77213,0.77242,0.77198,0.77198,51200000.0
2006-06-01 02:50:00,0.77204,0.77222,0.77174,0.77186,54400000.0
2006-06-01 02:55:00,0.77202,0.77214,0.77191,0.77214,65000000.0
2006-06-01 03:00:00,0.77219,0.77321,0.77212,0.77321,57600000.0
2006-06-01 03:05:00,0.77303,0.77303,0.77229,0.77229,49000000.0
2006-06-01 03:10:00,0.7723,0.7725,0.77228,0.77241,45800000.0
2006-06-01 03:15:00,0.77249,0.77273,0.772,0.77255,52800000.0
2006-06-01 03:20:00,0.7725,0.77276,0.77246,0.77271,55400000.0
2006-06-01 03:25:00,0.77264,0.77289,0.77246,0.77271,65400000.0
2006-06-01 03:30:00,0.77281,0.77287,0.77246,0.77258,48400000.0
2006-06-01 03:35:00,0.7724,0.77278,0.7724,0.77274,59200000.0
2006-06-01 03:40:00,0.77263,0.77286,0.77225,0.77239,57600000.0
2006-06-01 03:45:00,0.77236,0.77273,0.77216,0.77229,54800000.0
2006-06-01 03:50:00,0.77224,0.77227,0.77203,0.77217,48000000.0
2006-06-01 03:55:00,0.77211,0.77214,0.77187,0.77191,27200000.0
2006-06-01 04:00:00,0.77186,0.77196,0.77092,0.77194,30400000.0
2006-06-01 04:05:00,0.77204,0.77216,0.77198,0.77202,19200000.0
2006-06-01 04:10:00,0.77218,0.77251,0.77213,0.77234,43200000.0
2006-06-01 04:15:00,0.77226,0.77226,0.77186,0.77195,50000000.0
2006-06-01 04:20:00,0.77196,0.77207,0.77175,0.77184,62400000.0
2006-06-01 04:25:00,0.77173,0.77178,0.77161,0.77172,36800000.0
2006-06-01 04:30:00,0.77168,0.77214,0.77164,0.77214,28200000.0
2006-06-01 04:35:00,0.77192,0.77206,0.77175,0.77177,52600000.0
2006-06-01 04:40:00,0.77176,0.77229,0.77176,0.77201,47400000.0
2006-06-01 04:45:00,0.77181,0.77207,0.77176,0.77185,67200000.0
2006-06-01 04:50:00,0.77183,0.77221,0.77181,0.77203,64400000.0
2006-06-01 04:55:00,0.77207,0.77257,0.77128,0.77169,56000000.0
2006-06-01 05:00:00,0.7717,0.77176,0.77063,0.77066,65600000.0
2006-06-01 05:05:00,0.77081,0.77114,0.77068,0.77111,65000000.0
2006-06-01 05:10:00,0.77101,0.7712,0.76987,0.77117,53800000.0
2006-06-01 05:15:00,0.77113,0.77119,0.77113,0.77118,11200000.0
2006-06-01 05:20:00,0.77128,0.77135,0.77097,0.77099,60800000.0
2006-06-01 05:25:00,0.77102,0.77164,0.77095,0.77164,95200000.0
2006-06-01 05:30:00,0.77165,0.77186,0.77161,0.77163,28800000.0
2006-06-01 05:35:00,0.77159,0.77206,0.77157,0.77204,54400000.0
2006-06-01 05:40:00,0.77211,0.77211,0.77172,0.77182,54400000.0
2006-06-01 05:45:00,0.77181,0.77236,0.77177,0.77212,54800000.0
2006-06-01 05:50:00,0.77204,0.77252,0.77202,0.77242,43200000.0
2006-06-01 05:55:00,0.77245,0.77254,0.77213,0.77222,61200000.0
2006-06-01 06:00:00,0.77224,0.77233,0.77209,0.77224,50600000.0
2006-06-01 06:05:00,0.77234,0.77271,0.77225,0.77267,56000000.0
2006-06-01 06:10:00,0.77263,0.77282,0.77251,0.77272,68800000.0
2006-06-01 06:15:00,0.77273,0.77278,0.7725,0.77258,50600000.0
2006-06-01 06:20:00,0.7726,0.7726,0.7722,0.77225,36600000.0
2006-06-01 06:25:00,0.77228,0.77232,0.77208,0.77224,31400000.0
2006-06-01 06:30:00,0.77214,0.7723,0.77198,0.77224,38400000.0
2006-06-01 06:35:00,0.7722,0.77258,0.77208,0.77232,59200000.0
2006-06-01 06:40:00,0.77213,0.77237,0.77213,0.77236,55200000.0
2006-06-01 06:45:00,0.77237,0.77246,0.77231,0.77235,27200000.0
2006-06-01 06:50:00,0.77221,0.77246,0.77217,0.77246,46400000.0
2006-06-01 06:55:00,0.77235,0.77245,0.77229,0.77238,47400000.0
2006-06-01 07:00:00,0.77244,0.77262,0.77194,0.77262,59200000.0
2006-06-01 07:05:00,0.77251,0.77278,0.77245,0.77251,36800000.0
2006-06-01 07:10:00,0.77255,0.77261,0.77222,0.77233,52800000.0
2006-06-01 07:15:00,0.7723,0.77237,0.77146,0.7715,66000000.0
2006-06-01 07:20:00,0.77147,0.77147,0.77116,0.77134,40000000.0
2006-06-01 07:25:00,0.77116,0.77116,0.77089,0.77089,58400000.0
2006-06-01 07:30:00,0.77103,0.77136,0.77101,0.7713,45200000.0
2006-06-01 07:35:00,0.77142,0.7715,0.77117,0.77143,72800000.0
2006-06-01 07:40:00,0.77133,0.77154,0.77121,0.77137,53200000.0
2006-06-01 07:45:00,0.77143,0.77171,0.77116,0.77122,89000000.0
2006-06-01 07:50:00,0.77122,0.77122,0.77042,0.77048,68800000.0
2006-06-01 07:55:00,0.77053,0.77063,0.7701,0.7706,70800000.0
2006-06-01 08:00:00,0.77072,0.77128,0.77072,0.77128,60400000.0
2006-06-01 08:05:00,0.77132,0.77191,0.77118,0.77191,75200000.0
2006-06-01 08:10:00,0.77185,0.77223,0.77175,0.77215,94400000.0
2006-06-01 08:15:00,0.77214,0.7726,0.77202,0.7726,83200000.0
2006-06-01 08:20:00,0.77272,0.77296,0.77241,0.77256,94400000.0
2006-06-01 08:25:00,0.77252,0.77285,0.77245,0.77284,88400000.0
2006-06-01 08:30:00,0.7728,0.77292,0.7725,0.77263,95200000.0
2006-06-01 08:35:00,0.7728,0.7728,0.77219,0.77238,110800000.0
2006-06-01 08:40:00,0.77204,0.77213,0.77035,0.77063,83200000.0
2006-06-01 08:45:00,0.77078,0.77201,0.77072,0.77167,105600000.0
2006-06-01 08:50:00,0.77161,0.77223,0.77139,0.77223,96000000.0
2006-06-01 08:55:00,0.77236,0.77259,0.77204,0.77204,134200000.0
2006-06-01 09:00:00,0.77196,0.77272,0.77189,0.7726,145600000.0
2006-06-01 09:05:00,0.77259,0.77277,0.77234,0.77263,97600000.0
2006-06-01 09:10:00,0.77264,0.77355,0.77235,0.77354,86000000.0
2006-06-01 09:15:00,0.77381,0.77396,0.77304,0.77345,178400000.0
2006-06-01 09:20:00,0.77357,0.77385,0.7735,0.77358,172600000.0
2006-06-01 09:25:00,0.77347,0.77364,0.7733,0.77364,207400000.0
2006-06-01 09:30:00,0.77354,0.77413,0.77334,0.77389,135200000.0
2006-06-01 09:35:00,0.7739,0.77394,0.77267,0.77267,231600000.0
2006-06-01 09:40:00,0.77271,0.77335,0.77271,0.7731,165600000.0
2006-06-01 09:45:00,0.77296,0.77308,0.77265,0.77296,131200000.0
2006-06-01 09:50:00,0.77295,0.77311,0.77289,0.77296,226000000.0
2006-06-01 09:55:00,0.77295,0.77304,0.77187,0.77295,235400000.0
2006-06-01 10:00:00,0.77285,0.77285,0.77228,0.7728,267400000.0
2006-06-01 10:05:00,0.77266,0.77274,0.77226,0.77265,260400000.0
2006-06-01 10:10:00,0.77253,0.77275,0.77169,0.77264,212400000.0
2006-06-01 10:15:00,0.77243,0.7727,0.77159,0.77246,227200000.0
2006-06-01 10:20:00,0.77245,0.77274,0.77213,0.77225,202400000.0
2006-06-01 10:25:00,0.7722,0.77239,0.77217,0.77236,369800000.0
2006-06-01 10:30:00,0.77236,0.7728,0.77225,0.77262,199800000.0
2006-06-01 10:35:00,0.77256,0.77307,0.77228,0.77296,107200000.0
2006-06-01 10:40:00,0.77293,0.77293,0.77187,0.77187,103800000.0
2006-06-01 10:45:00,0.77175,0.77198,0.77173,0.77173,146000000.0
2006-06-01 10:50:00,0.77143,0.77145,0.77065,0.77089,150400000.0
2006-06-01 10:55:00,0.77081,0.77094,0.77045,0.77081,196400000.0
2006-06-01 11:00:00,0.77079,0.77138,0.77072,0.77134,196600000.0
2006-06-01 11:05:00,0.77121,0.77198,0.77121,0.77184,160000000.0
2006-06-01 11:10:00,0.77194,0.77207,0.77184,0.77201,236400000.0
2006-06-01 11:15:00,0.77211,0.77253,0.77207,0.77236,61800000.0
2006-06-01 11:20:00,0.77256,0.77258,0.77221,0.77227,224800000.0
2006-06-01 11:25:00,0.77216,0.77225,0.77164,0.77164,172800000.0
2006-06-01 11:30:00,0.77171,0.77177,0.77148,0.77177,171000000.0
2006-06-01 11:35:00,0.77187,0.77203,0.77164,0.77186,206600000.0
2006-06-01 11:40:00,0.77178,0.772,0.77156,0.77164,169600000.0
2006-06-01 11:45:00,0.77158,0.77198,0.77158,0.77169,171600000.0
2006-06-01 11:50:00,0.7717,0.77178,0.77127,0.77133,170400000.0
2006-06-01 11:55:00,0.77124,0.77213,0.77111,0.77193,237600000.0
2006-06-01 12:00:00,0.77197,0.77218,0.77181,0.77196,144800000.0
2006-06-01 12:05:00,0.77182,0.77209,0.77181,0.77197,93600000.0
2006-06-01 12:10:00,0.77205,0.77208,0.77146,0.77146,84200000.0
2006-06-01 12:15:00,0.77156,0.7721,0.77156,0.77184,206200000.0
2006-06-01 12:20:00,0.77163,0.77212,0.77148,0.77212,182400000.0
2006-06-01 12:25:00,0.77219,0.77247,0.77039,0.77086,251600000.0
2006-06-01 12:30:00,0.7719,0.77221,0.77101,0.77221,192400000.0
2006-06-01 12:35:00,0.77221,0.77233,0.77206,0.77233,165600000.0
2006-06-01 12:40:00,0.77235,0.77253,0.77223,0.7723,101200000.0
2006-06-01 12:45:00,0.77232,0.77239,0.77196,0.77196,206600000.0
2006-06-01 12:50:00,0.77201,0.77221,0.77135,0.77199,107200000.0
2006-06-01 12:55:00,0.77202,0.7726,0.77199,0.77226,120000000.0
2006-06-01 13:00:00,0.77226,0.77261,0.77217,0.77248,102400000.0
2006-06-01 13:05:00,0.77251,0.77281,0.77247,0.77251,132000000.0
2006-06-01 13:10:00,0.77258,0.77267,0.77178,0.77178,120000000.0
2006-06-01 13:15:00,0.77173,0.77187,0.77148,0.77178,244200000.0
2006-06-01 13:20:00,0.77191,0.77227,0.77191,0.77219,158200000.0
2006-06-01 13:25:00,0.77209,0.7726,0.77209,0.7725,188600000.0
2006-06-01 13:30:00,0.77252,0.77259,0.77231,0.77244,107200000.0
2006-06-01 13:35:00,0.77241,0.77253,0.77231,0.77243,91200000.0
2006-06-01 13:40:00,0.77246,0.77322,0.77246,0.77293,117600000.0
2006-06-01 13:45:00,0.77311,0.77331,0.77286,0.77331,112400000.0
2006-06-01 13:50:00,0.77345,0.77367,0.77339,0.77362,90000000.0
2006-06-01 13:55:00,0.77368,0.77416,0.77353,0.77409,163200000.0
2006-06-01 14:00:00,0.77412,0.77432,0.77389,0.77413,120200000.0
2006-06-01 14:05:00,0.77403,0.77403,0.77315,0.77315,123600000.0
2006-06-01 14:10:00,0.77302,0.77305,0.77273,0.77301,122000000.0
2006-06-01 14:15:00,0.7728,0.77364,0.77277,0.77363,80400000.0
2006-06-01 14:20:00,0.77374,0.77374,0.77276,0.77309,126400000.0
2006-06-01 14:25:00,0.77326,0.77326,0.77136,0.77136,100800000.0
2006-06-01 14:30:00,0.77136,0.7731,0.77136,0.77236,65600000.0
2006-06-01 14:35:00,0.77248,0.77272,0.77224,0.77253,74000000.0
2006-06-01 14:40:00,0.77239,0.7732,0.77231,0.77307,61800000.0
2006-06-01 14:45:00,0.773,0.77334,0.7726,0.77269,58000000.0
2006-06-01 14:50:00,0.77279,0.77289,0.7723,0.77278,66000000.0
2006-06-01 14:55:00,0.77295,0.77313,0.77268,0.77283,60400000.0
2006-06-01 15:00:00,0.77282,0.77296,0.77194,0.77252,67200000.0
2006-06-01 15:05:00,0.77269,0.77269,0.77165,0.77227,70800000.0
2006-06-01 15:10:00,0.77223,0.77323,0.77223,0.77311,51000000.0
2006-06-01 15:15:00,0.77304,0.77312,0.77284,0.77287,64000000.0
2006-06-01 15:20:00,0.77289,0.77309,0.77258,0.77309,76800000.0
2006-06-01 15:25:00,0.77286,0.77288,0.77231,0.77254,65600000.0
2006-06-01 15:30:00,0.7726,0.77278,0.77253,0.77276,44800000.0
2006-06-01 15:35:00,0.77292,0.77297,0.77248,0.77248,67200000.0
2006-06-01 15:40:00,0.77254,0.77254,0.77226,0.77247,67200000.0
2006-06-01 15:45:00,0.77258,0.77316,0.77247,0.77252,72000000.0
2006-06-01 15:50:00,0.77273,0.77306,0.77268,0.77272,70800000.0
2006-06-01 15:55:00,0.7729,0.77309,0.77236,0.77236,70800000.0
2006-06-01 16:00:00,0.77149,0.77308,0.77149,0.77237,66600000.0
2006-06-01 16:05:00,0.77242,0.77259,0.77139,0.77162,71400000.0
2006-06-01 16:10:00,0.77178,0.77238,0.77178,0.77226,68800000.0
2006-06-01 16:15:00,0.77218,0.77237,0.77138,0.77224,62200000.0
2006-06-01 16:20:00,0.77234,0.77234,0.77153,0.77153,68800000.0
2006-06-01 16:25:00,0.77151,0.77203,0.77128,0.77136,62400000.0
2006-06-01 16:30:00,0.77127,0.77131,0.77076,0.77076,62400000.0
2006-06-01 16:35:00,0.7709,0.77141,0.77035,0.77066,72800000.0
2006-06-01 16:40:00,0.77074,0.77083,0.77005,0.77071,70200000.0
2006-06-01 16:45:00,0.77074,0.77077,0.76967,0.76975,76600000.0
2006-06-01 16:50:00,0.76963,0.7703,0.76904,0.77029,58000000.0
2006-06-01 16:55:00,0.77007,0.77021,0.76917,0.76926,65600000.0
2006-06-01 17:00:00,0.76918,0.76998,0.76908,0.76998,66000000.0
2006-06-01 17:05:00,0.77025,0.77038,0.76845,0.76915,62400000.0
2006-06-01 17:10:00,0.76986,0.76986,0.76944,0.76965,65600000.0
2006-06-01 17:15:00,0.76972,0.77009,0.76957,0.76985,67200000.0
2006-06-01 17:20:00,0.77006,0.77031,0.76985,0.77018,68000000.0
2006-06-01 17:25:00,0.77029,0.77029,0.76951,0.76953,48000000.0
2006-06-01 17:30:00,0.76973,0.77032,0.76973,0.7701,69200000.0
2006-06-01 17:35:00,0.76999,0.77011,0.76954,0.76982,64000000.0
2006-06-01 17:40:00,0.76984,0.76985,0.76905,0.76953,62400000.0
2006-06-01 17:45:00,0.76962,0.7708,0.76962,0.77064,70400000.0
2006-06-01 17:50:00,0.77065,0.77094,0.77028,0.77031,62800000.0
2006-06-01 17:55:00,0.77011,0.77017,0.76984,0.76991,60800000.0
2006-06-01 18:00:00,0.76982,0.77,0.76952,0.76989,60200000.0
2006-06-01 18:05:00,0.76987,0.77009,0.76965,0.76975,66600000.0
2006-06-01 18:10:00,0.76983,0.76985,0.76951,0.76951,47200000.0
2006-06-01 18:15:00,0.76945,0.76949,0.7689,0.76913,64000000.0
2006-06-01 18:20:00,0.76915,0.76939,0.769,0.7691,65400000.0
2006-06-01 18:25:00,0.76909,0.76925,0.76817,0.7691,49600000.0
2006-06-01 18:30:00,0.76906,0.76934,0.76899,0.76931,50600000.0
2006-06-01 18:35:00,0.76935,0.76943,0.76906,0.76919,40400000.0
2006-06-01 18:40:00,0.76923,0.76927,0.76914,0.76922,59200000.0
2006-06-01 18:45:00,0.76923,0.76967,0.76903,0.76958,65600000.0
2006-06-01 18:50:00,0.76952,0.76952,0.76842,0.76932,75200000.0
2006-06-01 18:55:00,0.76942,0.76972,0.76939,0.76964,64000000.0
2006-06-01 19:00:00,0.76967,0.77001,0.76967,0.76987,54400000.0
2006-06-01 19:05:00,0.76982,0.76991,0.76962,0.76984,51200000.0
2006-06-01 19:10:00,0.76961,0.76971,0.76946,0.76949,61200000.0
2006-06-01 19:15:00,0.76956,0.76963,0.76847,0.76911,57600000.0
2006-06-01 19:20:00,0.76905,0.76926,0.7689,0.76926,46400000.0
2006-06-01 19:25:00,0.76926,0.76926,0.7689,0.7689,48000000.0
2006-06-01 19:30:00,0.76864,0.76941,0.76841,0.76934,62400000.0
2006-06-01 19:35:00,0.76934,0.76944,0.76921,0.7694,49600000.0
2006-06-01 19:40:00,0.76945,0.76953,0.76926,0.76933,37000000.0
2006-06-01 19:45:00,0.76926,0.76966,0.76909,0.76966,52800000.0
2006-06-01 19:50:00,0.76971,0.76997,0.76971,0.76996,22400000.0
2006-06-01 19:55:00,0.76995,0.77011,0.76932,0.76932,57600000.0
2006-06-01 20:00:00,0.76953,0.7702,0.76953,0.77008,70800000.0
2006-06-01 20:05:00,0.76995,0.76996,0.7696,0.76963,55400000.0
2006-06-01 20:10:00,0.76972,0.76981,0.76964,0.76965,32000000.0
2006-06-01 20:15:00,0.76973,0.76979,0.76946,0.76946,35200000.0
2006-06-01 20:20:00,0.76937,0.76967,0.76923,0.76955,65600000.0
2006-06-01 20:25:00,0.76973,0.76989,0.76968,0.76973,62400000.0
2006-06-01 20:30:00,0.76978,0.76987,0.76946,0.76946,33600000.0
2006-06-01 20:35:00,0.76969,0.76973,0.76947,0.76949,55400000.0
2006-06-01 20:40:00,0.76961,0.76995,0.76957,0.76993,46800000.0
2006-06-01 20:45:00,0.76992,0.76996,0.76945,0.76967,68800000.0
2006-06-01 20:50:00,0.76955,0.76955,0.76933,0.76949,36800000.0
2006-06-01 20:55:00,0.76952,0.76985,0.76949,0.76983,52800000.0
2006-06-01 21:00:00,0.77001,0.77013,0.76985,0.77013,44800000.0
2006-06-01 21:05:00,0.77009,0.77025,0.76996,0.77005,64000000.0
2006-06-01 21:10:00,0.77018,0.7704,0.77008,0.77038,41600000.0
2006-06-01 21:15:00,0.77029,0.77031,0.77012,0.77012,18000000.0
2006-06-01 21:20:00,0.77004,0.77017,0.76991,0.77017,43200000.0
2006-06-01 21:25:00,0.77026,0.7703,0.76991,0.77022,48000000.0
2006-06-01 21:30:00,0.77013,0.77024,0.77008,0.7702,27200000.0
2006-06-01 21:35:00,0.77024,0.77042,0.77016,0.77038,65600000.0
2006-06-01 21:40:00,0.77038,0.77045,0.77025,0.77027,43600000.0
2006-06-01 21:45:00,0.77032,0.77032,0.77011,0.77011,33600000.0
2006-06-01 21:50:00,0.77013,0.77031,0.77006,0.7703,38400000.0
2006-06-01 21:55:00,0.77035,0.77045,0.77015,0.77026,44800000.0
2006-06-01 22:00:00,0.77025,0.77032,0.77014,0.77022,51200000.0
2006-06-01 22:05:00,0.77028,0.77057,0.77028,0.77057,40000000.0
2006-06-01 22:10:00,0.77054,0.77054,0.77035,0.7705,38400000.0
2006-06-01 22:15:00,0.77043,0.77045,0.7701,0.77018,59600000.0
2006-06-01 22:20:00,0.7702,0.77034,0.77012,0.77034,19200000.0
2006-06-01 22:25:00,0.77032,0.77038,0.7702,0.77028,24000000.0
2006-06-01 22:30:00,0.7703,0.77033,0.77014,0.77027,42000000.0
2006-06-01 22:40:00,0.77028,0.77034,0.76986,0.76995,46400000.0
2006-06-01 22:45:00,0.76994,0.76995,0.76957,0.76974,29200000.0
2006-06-01 22:50:00,0.76972,0.76977,0.76967,0.76969,12800000.0
2006-06-01 22:55:00,0.76963,0.76969,0.7695,0.76969,29800000.0
2006-06-01 23:30:00,0.76959,0.76959,0.76671,0.76679,52800000.0
2006-06-01 23:35:00,0.76672,0.76674,0.76563,0.76575,59200000.0
2006-06-01 23:40:00,0.76608,0.76618,0.76572,0.76618,58400000.0
2006-06-01 23:45:00,0.76604,0.76632,0.76519,0.76614,36800000.0
2006-06-01 23:50:00,0.76619,0.76624,0.76595,0.76595,33600000.0
2006-06-01 23:55:00,0.76594,0.76594,0.76479,0.76506,56000000.0
2006-06-02 00:00:00,0.76504,0.76535,0.76496,0.7652,43600000.0
2006-06-02 00:05:00,0.76509,0.76512,0.76475,0.76491,41600000.0
2006-06-02 00:10:00,0.76487,0.76498,0.76469,0.76496,35600000.0
2006-06-02 00:15:00,0.76479,0.76479,0.76429,0.76469,36800000.0
2006-06-02 00:20:00,0.76456,0.76469,0.76368,0.76368,56400000.0
2006-06-02 00:25:00,0.76324,0.76417,0.76324,0.76417,51200000.0
2006-06-02 00:30:00,0.76439,0.76481,0.76436,0.76466,40400000.0
2006-06-02 00:35:00,0.76462,0.76475,0.76446,0.76446,49600000.0
2006-06-02 00:40:00,0.76449,0.76523,0.76435,0.76523,38400000.0
2006-06-02 00:45:00,0.76526,0.76574,0.76525,0.76558,49600000.0
2006-06-02 00:50:00,0.76551,0.76551,0.76521,0.76524,38400000.0
2006-06-02 00:55:00,0.7653,0.77217,0.7653,0.76586,68000000.0
2006-06-02 01:00:00,0.76544,0.76636,0.7654,0.76599,64000000.0
2006-06-02 01:05:00,0.76618,0.76719,0.7661,0.76698,54800000.0
2006-06-02 01:10:00,0.76687,0.76718,0.76681,0.76692,52800000.0
2006-06-02 01:15:00,0.76709,0.7673,0.76702,0.76723,30400000.0
2006-06-02 01:20:00,0.76713,0.76713,0.76686,0.76689,51200000.0
2006-06-02 01:25:00,0.76691,0.76706,0.7668,0.76702,45800000.0
2006-06-02 01:30:00,0.76691,0.76703,0.76664,0.76685,40000000.0
2006-06-02 01:35:00,0.76681,0.76684,0.76656,0.76656,22400000.0
2006-06-02 01:40:00,0.76664,0.76674,0.76652,0.76673,27200000.0
2006-06-02 01:45:00,0.76665,0.76668,0.76616,0.76653,76800000.0
2006-06-02 01:50:00,0.76631,0.76632,0.76595,0.766,59600000.0
2006-06-02 01:55:00,0.76589,0.76592,0.76563,0.7659,69200000.0
2006-06-02 02:00:00,0.7661,0.76633,0.76581,0.76617,52800000.0
2006-06-02 02:05:00,0.76607,0.76607,0.7657,0.76584,43200000.0
2006-06-02 02:10:00,0.76595,0.76642,0.76595,0.76636,61600000.0
2006-06-02 02:15:00,0.76647,0.76649,0.76587,0.76595,53200000.0
2006-06-02 02:20:00,0.76605,0.76647,0.76605,0.76633,47400000.0
2006-06-02 02:25:00,0.76627,0.76645,0.76597,0.76614,63800000.0
2006-06-02 02:30:00,0.76633,0.76659,0.76633,0.7665,41600000.0
2006-06-02 02:35:00,0.76654,0.76674,0.76653,0.76661,48000000.0
2006-06-02 02:40:00,0.76665,0.76696,0.76647,0.76662,63400000.0
2006-06-02 02:45:00,0.76656,0.76667,0.76633,0.76633,48800000.0
2006-06-02 02:50:00,0.76625,0.76653,0.76618,0.76648,59600000.0
2006-06-02 02:55:00,0.76644,0.76662,0.76624,0.76662,54800000.0
2006-06-02 03:00:00,0.76669,0.76672,0.76645,0.76651,46400000.0
2006-06-02 03:05:00,0.76652,0.76674,0.76636,0.76646,60800000.0
2006-06-02 03:10:00,0.76646,0.76659,0.76644,0.76657,58600000.0
2006-06-02 03:15:00,0.76658,0.76659,0.7659,0.76595,48000000.0
2006-06-02 03:20:00,0.76599,0.76611,0.76557,0.76571,56400000.0
2006-06-02 03:25:00,0.76562,0.76567,0.76544,0.76552,60800000.0
2006-06-02 03:30:00,0.76559,0.76571,0.76496,0.76571,56000000.0
2006-06-02 03:35:00,0.76556,0.76556,0.76529,0.76541,48000000.0
2006-06-02 03:40:00,0.7653,0.76537,0.76522,0.76527,45800000.0
2006-06-02 03:45:00,0.76518,0.76539,0.76503,0.76518,50000000.0
2006-06-02 03:50:00,0.76511,0.76527,0.76434,0.76499,52800000.0
2006-06-02 03:55:00,0.76504,0.76528,0.76478,0.76527,56000000.0
2006-06-02 04:00:00,0.76528,0.76572,0.76449,0.76562,52200000.0
2006-06-02 04:05:00,0.76569,0.76594,0.76565,0.76594,27600000.0
2006-06-02 04:10:00,0.76594,0.76594,0.76543,0.76563,43200000.0
2006-06-02 04:15:00,0.76564,0.76564,0.76547,0.76553,63200000.0
2006-06-02 04:20:00,0.76556,0.76564,0.7653,0.76547,49600000.0
2006-06-02 04:25:00,0.76542,0.76568,0.76542,0.7655,46400000.0
2006-06-02 04:30:00,0.7655,0.76566,0.76545,0.76562,30400000.0
2006-06-02 04:35:00,0.76555,0.76564,0.76501,0.76503,40400000.0
2006-06-02 04:40:00,0.76505,0.76506,0.76478,0.76497,32000000.0
2006-06-02 04:45:00,0.76495,0.765,0.76481,0.76486,25600000.0
2006-06-02 04:50:00,0.76488,0.76508,0.76488,0.765,25600000.0
2006-06-02 04:55:00,0.76503,0.76509,0.76412,0.76499,32000000.0
2006-06-02 05:00:00,0.76508,0.76514,0.7649,0.76514,52800000.0
2006-06-02 05:05:00,0.76521,0.76521,0.76497,0.76503,38400000.0
2006-06-02 05:10:00,0.76497,0.76512,0.76492,0.76509,27600000.0
2006-06-02 05:15:00,0.76509,0.76516,0.76484,0.76508,29800000.0
2006-06-02 05:20:00,0.76506,0.76509,0.76448,0.76448,48400000.0
2006-06-02 05:25:00,0.76447,0.76477,0.76447,0.76473,81000000.0
2006-06-02 05:30:00,0.76473,0.76479,0.7646,0.76477,19200000.0
2006-06-02 05:35:00,0.76459,0.76469,0.76411,0.76433,43600000.0
2006-06-02 05:40:00,0.76446,0.76455,0.76431,0.76447,31400000.0
2006-06-02 05:45:00,0.76445,0.7646,0.76431,0.76446,41600000.0
2006-06-02 05:50:00,0.76443,0.76464,0.7644,0.76445,27200000.0
2006-06-02 05:55:00,0.7646,0.76475,0.76446,0.76475,36200000.0
2006-06-02 06:00:00,0.76482,0.76486,0.76463,0.76468,31800000.0
2006-06-02 06:05:00,0.76469,0.76479,0.7645,0.76466,39400000.0
2006-06-02 06:10:00,0.7647,0.76511,0.7647,0.76511,19200000.0
2006-06-02 06:15:00,0.76514,0.76517,0.76464,0.76464,56000000.0
2006-06-02 06:20:00,0.76471,0.76481,0.76469,0.76473,46400000.0
2006-06-02 06:25:00,0.76499,0.76506,0.76456,0.76457,46800000.0
2006-06-02 06:30:00,0.7647,0.76487,0.76451,0.76461,42000000.0
2006-06-02 06:35:00,0.76478,0.76505,0.76463,0.76494,58600000.0
2006-06-02 06:40:00,0.76475,0.76499,0.76471,0.76488,72000000.0
2006-06-02 06:45:00,0.76489,0.7649,0.76447,0.76448,57600000.0
2006-06-02 06:50:00,0.7644,0.76465,0.76438,0.76459,35200000.0
2006-06-02 06:55:00,0.76469,0.76476,0.76455,0.76467,46400000.0
2006-06-02 07:00:00,0.7647,0.76477,0.76394,0.76457,49600000.0
2006-06-02 07:05:00,0.76457,0.7648,0.76457,0.76478,65600000.0
2006-06-02 07:10:00,0.76475,0.76512,0.76465,0.76495,64000000.0
2006-06-02 07:15:00,0.76491,0.76528,0.76491,0.76516,66000000.0
2006-06-02 07:20:00,0.76505,0.76505,0.76403,0.7649,63400000.0
2006-06-02 07:25:00,0.76494,0.765,0.76467,0.76467,57600000.0
2006-06-02 07:30:00,0.76468,0.76472,0.76404,0.76424,45200000.0
2006-06-02 07:35:00,0.76421,0.76427,0.76393,0.76408,73600000.0
2006-06-02 07:40:00,0.76405,0.76405,0.76344,0.76356,73400000.0
2006-06-02 07:45:00,0.7637,0.7637,0.76332,0.76332,73600000.0
2006-06-02 07:50:00,0.76324,0.76336,0.76299,0.76313,54400000.0
2006-06-02 07:55:00,0.76305,0.76335,0.76283,0.76324,70800000.0
2006-06-02 08:00:00,0.76318,0.76348,0.76306,0.76346,36800000.0
2006-06-02 08:05:00,0.76338,0.76341,0.76299,0.76313,75200000.0
2006-06-02 08:10:00,0.76304,0.7633,0.76281,0.76321,43600000.0
2006-06-02 08:15:00,0.76325,0.76428,0.76311,0.76368,83600000.0
2006-06-02 08:20:00,0.76361,0.76373,0.76334,0.76342,94400000.0
2006-06-02 08:25:00,0.76339,0.76368,0.76331,0.76368,36800000.0
2006-06-02 08:30:00,0.76363,0.76363,0.76333,0.76351,93200000.0
2006-06-02 08:35:00,0.76358,0.76366,0.76336,0.76366,112800000.0
2006-06-02 08:40:00,0.76344,0.76442,0.76339,0.76442,56000000.0
2006-06-02 08:45:00,0.76455,0.76481,0.76441,0.76463,105000000.0
2006-06-02 08:50:00,0.76445,0.76453,0.76417,0.7645,158800000.0
2006-06-02 08:55:00,0.76448,0.76448,0.76386,0.76393,134800000.0
2006-06-02 09:00:00,0.76389,0.7641,0.76349,0.76351,145800000.0
2006-06-02 09:05:00,0.76342,0.76345,0.76261,0.76266,145000000.0
2006-06-02 09:10:00,0.76265,0.76317,0.76148,0.76237,76000000.0
2006-06-02 09:15:00,0.76239,0.76247,0.76211,0.76223,178000000.0
2006-06-02 09:20:00,0.76218,0.7622,0.76171,0.76217,173600000.0
2006-06-02 09:25:00,0.76232,0.76269,0.76232,0.76256,207400000.0
2006-06-02 09:30:00,0.76249,0.76313,0.76234,0.76296,145800000.0
2006-06-02 09:35:00,0.76298,0.7632,0.76291,0.7632,185400000.0
2006-06-02 09:40:00,0.76324,0.76357,0.76303,0.76303,158400000.0
2006-06-02 09:45:00,0.76283,0.76283,0.76217,0.7622,130600000.0
2006-06-02 09:50:00,0.76221,0.76262,0.76218,0.76247,280800000.0
2006-06-02 09:55:00,0.76247,0.76247,0.7603,0.76168,235400000.0
2006-06-02 10:00:00,0.76183,0.76201,0.76125,0.76126,266800000.0
2006-06-02 10:05:00,0.76127,0.76195,0.76127,0.76175,261600000.0
2006-06-02 10:10:00,0.76189,0.76194,0.76091,0.76177,213600000.0
2006-06-02 10:15:00,0.76172,0.76181,0.76142,0.76142,228400000.0
2006-06-02 10:20:00,0.76147,0.76153,0.761,0.76113,202400000.0
2006-06-02 10:25:00,0.76112,0.76161,0.76102,0.76147,370800000.0
2006-06-02 10:30:00,0.76129,0.76188,0.76124,0.76179,164400000.0
2006-06-02 10:35:00,0.76186,0.76188,0.76147,0.76148,103200000.0
2006-06-02 10:40:00,0.76149,0.76159,0.76111,0.76116,90000000.0
2006-06-02 10:45:00,0.7612,0.76185,0.7612,0.76185,109600000.0
2006-06-02 10:50:00,0.7618,0.76233,0.76163,0.7623,150200000.0
2006-06-02 10:55:00,0.76217,0.76223,0.76133,0.76169,197400000.0
2006-06-02 11:00:00,0.76144,0.76168,0.76135,0.76168,196600000.0
2006-06-02 11:05:00,0.76177,0.76218,0.7617,0.76207,159200000.0
2006-06-02 11:10:00,0.76212,0.76266,0.76212,0.76266,139200000.0
2006-06-02 11:15:00,0.76267,0.76286,0.76256,0.7626,62400000.0
2006-06-02 11:20:00,0.7627,0.76288,0.76251,0.76288,222400000.0
2006-06-02 11:25:00,0.76289,0.76292,0.76265,0.76277,171200000.0
2006-06-02 11:30:00,0.76282,0.76292,0.76268,0.76289,171600000.0
2006-06-02 11:35:00,0.7629,0.76317,0.76282,0.76301,207200000.0
2006-06-02 11:40:00,0.76296,0.76309,0.76286,0.76299,168800000.0
2006-06-02 11:45:00,0.76305,0.76368,0.7629,0.7629,170400000.0
2006-06-02 11:50:00,0.76305,0.76327,0.76296,0.76303,169800000.0
2006-06-02 11:55:00,0.76305,0.76323,0.76283,0.76294,237800000.0
2006-06-02 12:00:00,0.76285,0.76303,0.76282,0.76282,144200000.0
2006-06-02 12:05:00,0.76279,0.76281,0.76248,0.7626,92200000.0
2006-06-02 12:10:00,0.76262,0.76284,0.76257,0.76274,107600000.0
2006-06-02 12:15:00,0.76276,0.76349,0.76272,0.76349,172000000.0
2006-06-02 12:20:00,0.76344,0.7637,0.76322,0.76363,197800000.0
2006-06-02 12:25:00,0.7636,0.76364,0.76252,0.76252,249400000.0
2006-06-02 12:30:00,0.76329,0.76349,0.76242,0.76314,194000000.0
2006-06-02 12:35:00,0.76318,0.76338,0.763,0.76335,76800000.0
2006-06-02 12:40:00,0.76362,0.7641,0.76352,0.76373,101600000.0
2006-06-02 12:45:00,0.76359,0.76429,0.76355,0.76414,206200000.0
2006-06-02 12:50:00,0.76424,0.76426,0.76355,0.7641,81600000.0
2006-06-02 12:55:00,0.76425,0.76434,0.764,0.76434,112400000.0
2006-06-02 13:00:00,0.76437,0.76486,0.76426,0.76486,102400000.0
2006-06-02 13:05:00,0.76485,0.76485,0.76442,0.76442,132600000.0
2006-06-02 13:10:00,0.76445,0.76455,0.76408,0.7643,91600000.0
2006-06-02 13:15:00,0.76439,0.76439,0.76287,0.76315,244600000.0
2006-06-02 13:20:00,0.76319,0.76343,0.76293,0.76343,158400000.0
2006-06-02 13:25:00,0.76361,0.76416,0.7635,0.76404,190600000.0
2006-06-02 13:30:00,0.76407,0.76407,0.76346,0.76358,94400000.0
2006-06-02 13:35:00,0.7636,0.7637,0.76327,0.76327,137600000.0
2006-06-02 13:40:00,0.76316,0.76348,0.76316,0.76333,99200000.0
2006-06-02 13:45:00,0.76308,0.76308,0.76286,0.76303,70800000.0
2006-06-02 13:50:00,0.76305,0.76339,0.76298,0.76339,101800000.0
2006-06-02 13:55:00,0.76328,0.76351,0.76292,0.76302,162600000.0
2006-06-02 14:00:00,0.76302,0.76302,0.76268,0.76277,119400000.0
2006-06-02 14:05:00,0.76261,0.76261,0.76187,0.76255,124000000.0
2006-06-02 14:10:00,0.76279,0.76279,0.76242,0.76256,121400000.0
2006-06-02 14:15:00,0.7626,0.76267,0.76123,0.76124,109600000.0
2006-06-02 14:20:00,0.76139,0.76191,0.76124,0.76191,124200000.0
2006-06-02 14:25:00,0.76183,0.76272,0.76154,0.76195,100200000.0
2006-06-02 14:30:00,0.75843,0.76141,0.75831,0.76071,65600000.0
2006-06-02 14:35:00,0.76026,0.7615,0.75923,0.76134,73600000.0
2006-06-02 14:40:00,0.76145,0.76145,0.76084,0.76132,62400000.0
2006-06-02 14:45:00,0.76129,0.76262,0.76126,0.76201,57000000.0
2006-06-02 14:50:00,0.76163,0.7619,0.76102,0.7619,67600000.0
2006-06-02 14:55:00,0.76192,0.76211,0.76173,0.76191,64000000.0
2006-06-02 15:00:00,0.76199,0.76214,0.7608,0.76154,67600000.0
2006-06-02 15:05:00,0.76122,0.76195,0.76096,0.76172,70800000.0
2006-06-02 15:10:00,0.76169,0.76259,0.76157,0.76234,51200000.0
2006-06-02 15:15:00,0.76269,0.76271,0.76214,0.76254,64400000.0
2006-06-02 15:20:00,0.76277,0.76304,0.76232,0.76237,72000000.0
2006-06-02 15:25:00,0.76233,0.76262,0.76153,0.76153,65000000.0
2006-06-02 15:30:00,0.76163,0.7626,0.76159,0.76259,57600000.0
2006-06-02 15:35:00,0.7626,0.76284,0.76251,0.7628,67600000.0
2006-06-02 15:40:00,0.76285,0.76315,0.76277,0.76286,67200000.0
2006-06-02 15:45:00,0.76298,0.76302,0.76261,0.76265,72000000.0
2006-06-02 15:50:00,0.76244,0.76254,0.76198,0.76228,70400000.0
2006-06-02 15:55:00,0.76269,0.76298,0.76241,0.76254,71200000.0
2006-06-02 16:00:00,0.76156,0.76357,0.76156,0.76336,67200000.0
2006-06-02 16:05:00,0.76354,0.76354,0.76268,0.76279,72400000.0
2006-06-02 16:10:00,0.76273,0.76335,0.76264,0.76335,68200000.0
2006-06-02 16:15:00,0.76334,0.76366,0.76263,0.76334,62800000.0
2006-06-02 16:20:00,0.76343,0.76371,0.76326,0.76369,69200000.0
2006-06-02 16:25:00,0.76367,0.76438,0.76365,0.76388,46400000.0
2006-06-02 16:30:00,0.76393,0.76393,0.76318,0.76337,62400000.0
2006-06-02 16:35:00,0.76362,0.76405,0.76316,0.76316,72800000.0
2006-06-02 16:40:00,0.76321,0.76321,0.76267,0.7629,69800000.0
2006-06-02 16:45:00,0.7629,0.76353,0.76278,0.76289,76600000.0
2006-06-02 16:50:00,0.7629,0.76296,0.76237,0.76258,58000000.0
2006-06-02 16:55:00,0.76272,0.76316,0.76188,0.76188,53200000.0
2006-06-02 17:00:00,0.76184,0.76275,0.76168,0.76272,65600000.0
2006-06-02 17:05:00,0.76259,0.76291,0.76227,0.76243,62800000.0
2006-06-02 17:10:00,0.76242,0.76262,0.76228,0.76228,65600000.0
2006-06-02 17:15:00,0.76217,0.76284,0.76203,0.76204,67200000.0
2006-06-02 17:20:00,0.76208,0.7629,0.76208,0.76267,69600000.0
2006-06-02 17:25:00,0.76253,0.76258,0.76219,0.76227,59200000.0
2006-06-02 17:30:00,0.76231,0.76249,0.76203,0.76238,68800000.0
2006-06-02 17:35:00,0.76221,0.7626,0.76153,0.76153,63400000.0
2006-06-02 17:40:00,0.76168,0.76169,0.7604,0.7607,62400000.0
2006-06-02 17:45:00,0.76063,0.76079,0.76042,0.76079,70000000.0
2006-06-02 17:50:00,0.76079,0.76097,0.7605,0.76058,62400000.0
2006-06-02 17:55:00,0.76053,0.76141,0.7605,0.76141,61200000.0
2006-06-02 18:00:00,0.7614,0.76159,0.76085,0.76104,60800000.0
2006-06-02 18:05:00,0.76101,0.76111,0.76086,0.76111,67200000.0
2006-06-02 18:10:00,0.76111,0.76145,0.76088,0.76116,58600000.0
2006-06-02 18:15:00,0.7611,0.76124,0.76081,0.76091,64000000.0
2006-06-02 18:20:00,0.76077,0.7611,0.76068,0.76083,65600000.0
2006-06-02 18:25:00,0.76067,0.7608,0.75967,0.7608,52200000.0
2006-06-02 18:30:00,0.76073,0.76112,0.76058,0.76112,57600000.0
2006-06-02 18:35:00,0.76114,0.76152,0.76114,0.76144,56000000.0
2006-06-02 18:40:00,0.76167,0.7623,0.76166,0.76223,59600000.0
2006-06-02 18:45:00,0.76226,0.76238,0.76163,0.76166,41600000.0
2006-06-02 18:50:00,0.76165,0.76185,0.76083,0.7616,75200000.0
2006-06-02 18:55:00,0.76164,0.76169,0.7614,0.76151,64400000.0
2006-06-02 19:00:00,0.76148,0.76193,0.7614,0.76193,65600000.0
2006-06-02 19:05:00,0.76191,0.76202,0.76123,0.76123,57800000.0
2006-06-02 19:10:00,0.76101,0.76193,0.76101,0.76183,60600000.0
2006-06-02 19:15:00,0.76194,0.76199,0.76157,0.76158,44800000.0
2006-06-02 19:20:00,0.76162,0.76169,0.76147,0.76152,46400000.0
2006-06-02 19:25:00,0.76154,0.76189,0.76142,0.76184,27200000.0
2006-06-02 19:30:00,0.76183,0.76246,0.7617,0.76186,70800000.0
2006-06-02 19:35:00,0.76176,0.76181,0.7608,0.76085,61200000.0
2006-06-02 19:40:00,0.76068,0.76092,0.76037,0.76091,48000000.0
2006-06-02 19:45:00,0.76094,0.76094,0.76039,0.76062,54800000.0
2006-06-02 19:50:00,0.76058,0.76084,0.76049,0.76074,53200000.0
2006-06-02 19:55:00,0.7608,0.76109,0.76034,0.76081,55600000.0
2006-06-02 20:00:00,0.76067,0.76078,0.76012,0.7604,59000000.0
2006-06-02 20:05:00,0.76028,0.76066,0.76028,0.76044,56400000.0
2006-06-02 20:10:00,0.7604,0.76047,0.76023,0.76042,48000000.0
2006-06-02 20:15:00,0.76044,0.76046,0.76027,0.7603,60200000.0
2006-06-02 20:20:00,0.76029,0.76081,0.76012,0.76081,54400000.0
2006-06-02 20:25:00,0.76081,0.76096,0.76053,0.76065,62200000.0
2006-06-02 20:30:00,0.76058,0.76061,0.76026,0.76026,25600000.0
2006-06-02 20:35:00,0.76052,0.76062,0.76052,0.76055,17600000.0
2006-06-02 20:40:00,0.76071,0.76083,0.76067,0.76082,24000000.0
2006-06-02 20:45:00,0.76075,0.76099,0.76075,0.76099,69600000.0
2006-06-02 20:50:00,0.76095,0.761,0.7608,0.761,47200000.0
2006-06-02 20:55:00,0.76102,0.76112,0.76075,0.76078,52800000.0
2006-06-02 21:00:00,0.76087,0.76095,0.76064,0.76067,58000000.0
2006-06-02 21:05:00,0.76065,0.76082,0.76058,0.76068,64000000.0
2006-06-02 21:10:00,0.7608,0.76095,0.76013,0.76088,59400000.0
2006-06-02 21:15:00,0.76089,0.76094,0.76056,0.76082,28800000.0
2006-06-02 21:20:00,0.76075,0.76084,0.7607,0.76074,46400000.0
2006-06-02 21:25:00,0.76061,0.76074,0.76061,0.76074,12800000.0
2006-06-02 21:30:00,0.76079,0.76081,0.76069,0.76074,24000000.0
2006-06-02 21:40:00,0.76068,0.76077,0.76068,0.76075,9600000.0
2006-06-02 21:50:00,0.76069,0.76069,0.76052,0.76058,19200000.0
2006-06-02 21:55:00,0.76052,0.76069,0.76047,0.76069,57600000.0
2006-06-02 22:00:00,0.76071,0.76077,0.76064,0.76076,25600000.0
2006-06-02 22:05:00,0.76075,0.76075,0.76051,0.76058,46400000.0
2006-06-02 22:10:00,0.76057,0.76057,0.76044,0.76044,17600000.0
2006-06-02 22:15:00,0.76052,0.7606,0.76046,0.76057,38400000.0
2006-06-02 22:20:00,0.76059,0.76082,0.76059,0.76079,26600000.0
2006-06-02 22:25:00,0.76074,0.76076,0.76065,0.7607,37200000.0
2006-06-02 22:30:00,0.76076,0.76076,0.76027,0.76062,45200000.0
2006-06-02 22:35:00,0.76062,0.76074,0.7606,0.76063,21800000.0
2006-06-02 22:40:00,0.76072,0.7608,0.76065,0.76076,43200000.0
2006-06-02 22:45:00,0.76081,0.76081,0.76041,0.76081,50000000.0
2006-06-02 22:50:00,0.7608,0.7608,0.76056,0.76062,37200000.0
2006-06-02 22:55:00,0.76062,0.76099,0.76062,0.76099,49600000.0
2006-06-04 23:20:00,0.76097,0.76097,0.75966,0.75966,16000000.0
2006-06-04 23:25:00,0.75946,0.7595,0.75941,0.75946,23400000.0
2006-06-04 23:30:00,0.75946,0.75951,0.75939,0.75944,28800000.0
2006-06-04 23:35:00,0.75945,0.7595,0.75936,0.75944,19200000.0
2006-06-04 23:40:00,0.75945,0.7595,0.75927,0.7595,46400000.0
2006-06-04 23:45:00,0.75951,0.75968,0.75947,0.75968,20800000.0
2006-06-04 23:50:00,0.75963,0.75974,0.7596,0.75967,44200000.0
2006-06-04 23:55:00,0.7597,0.7603,0.75968,0.7603,33600000.0
2006-06-05 00:00:00,0.76029,0.76054,0.76011,0.76054,40400000.0
2006-06-05 00:05:00,0.76055,0.76089,0.76055,0.76089,25600000.0
2006-06-05 00:10:00,0.76084,0.76084,0.76032,0.76052,33600000.0
2006-06-05 00:15:00,0.76039,0.76077,0.76019,0.76077,46600000.0
2006-06-05 00:20:00,0.76079,0.76112,0.76072,0.76089,65600000.0
2006-06-05 00:25:00,0.7609,0.7609,0.76071,0.76082,24000000.0
2006-06-05 00:30:00,0.76082,0.76083,0.76019,0.76044,51600000.0
2006-06-05 00:35:00,0.76027,0.76042,0.75957,0.7599,49600000.0
2006-06-05 00:40:00,0.75892,0.76034,0.75892,0.76018,32000000.0
2006-06-05 00:45:00,0.76009,0.76046,0.76004,0.76045,37200000.0
2006-06-05 00:50:00,0.76052,0.76057,0.76044,0.76046,38400000.0
2006-06-05 00:55:00,0.7604,0.7604,0.76001,0.76018,27200000.0
2006-06-05 01:00:00,0.76018,0.76056,0.76001,0.76048,63400000.0
2006-06-05 01:05:00,0.76052,0.7609,0.76048,0.7608,53800000.0
2006-06-05 01:10:00,0.76084,0.76084,0.76062,0.76071,43200000.0
2006-06-05 01:15:00,0.76081,0.76085,0.76069,0.76084,27200000.0
2006-06-05 01:20:00,0.76091,0.76169,0.7609,0.76169,48000000.0
2006-06-05 01:25:00,0.76169,0.76191,0.7616,0.76191,27200000.0
2006-06-05 01:30:00,0.76189,0.76193,0.76084,0.76169,58600000.0
2006-06-05 01:35:00,0.7618,0.76187,0.76085,0.76169,22400000.0
2006-06-05 01:40:00,0.76159,0.76196,0.76154,0.76196,64800000.0
2006-06-05 01:45:00,0.76194,0.76194,0.76174,0.76187,59600000.0
2006-06-05 01:50:00,0.76184,0.76195,0.76181,0.76191,32000000.0
2006-06-05 01:55:00,0.76189,0.76206,0.76186,0.76204,49000000.0
2006-06-05 02:00:00,0.76188,0.76207,0.76188,0.76207,17600000.0
2006-06-05 02:05:00,0.76205,0.76233,0.76178,0.76233,42000000.0
2006-06-05 02:10:00,0.76242,0.76278,0.76234,0.76278,60800000.0
2006-06-05 02:15:00,0.76285,0.76285,0.76252,0.76268,64400000.0
2006-06-05 02:20:00,0.76269,0.76279,0.76257,0.76273,63200000.0
2006-06-05 02:25:00,0.7626,0.76293,0.76225,0.76252,47400000.0
2006-06-05 02:30:00,0.76241,0.76252,0.76231,0.76252,38200000.0
2006-06-05 02:35:00,0.76246,0.76268,0.76233,0.76247,54800000.0
2006-06-05 02:40:00,0.76242,0.76248,0.7622,0.76235,53800000.0
2006-06-05 02:45:00,0.76233,0.7624,0.76212,0.76216,43200000.0
2006-06-05 02:50:00,0.76205,0.7625,0.76196,0.7625,36800000.0
2006-06-05 02:55:00,0.76267,0.76274,0.76207,0.76208,64000000.0
2006-06-05 03:00:00,0.76215,0.76228,0.7621,0.76221,46400000.0
2006-06-05 03:05:00,0.7622,0.76236,0.76202,0.76235,60800000.0
2006-06-05 03:10:00,0.76237,0.76237,0.76211,0.76213,12800000.0
2006-06-05 03:15:00,0.7621,0.76255,0.76195,0.76248,58600000.0
2006-06-05 03:20:00,0.76264,0.76275,0.76258,0.76274,36800000.0
2006-06-05 03:25:00,0.7628,0.76289,0.76277,0.76285,41000000.0
2006-06-05 03:30:00,0.76286,0.7629,0.76273,0.76284,24000000.0
2006-06-05 03:35:00,0.76277,0.76302,0.76277,0.76302,32000000.0
2006-06-05 03:40:00,0.76291,0.76303,0.76276,0.76291,48000000.0
2006-06-05 03:45:00,0.76292,0.76292,0.76277,0.76285,27600000.0
2006-06-05 03:50:00,0.76282,0.76295,0.76225,0.76288,40400000.0
2006-06-05 03:55:00,0.76293,0.76306,0.76284,0.76301,36800000.0
2006-06-05 04:00:00,0.76295,0.76298,0.76279,0.76298,30400000.0
2006-06-05 04:05:00,0.76299,0.76299,0.7625,0.76256,53200000.0
2006-06-05 04:10:00,0.76251,0.76252,0.76226,0.76244,48000000.0
2006-06-05 04:15:00,0.76252,0.76267,0.76246,0.76267,35200000.0
2006-06-05 04:20:00,0.76251,0.76281,0.7625,0.76281,38400000.0
2006-06-05 04:25:00,0.76285,0.76293,0.76285,0.76293,12800000.0
2006-06-05 04:30:00,0.76282,0.76283,0.76267,0.76283,19000000.0
2006-06-05 04:35:00,0.76279,0.76281,0.76274,0.76279,19200000.0
2006-06-05 04:40:00,0.76272,0.76276,0.76249,0.76258,30400000.0
2006-06-05 04:45:00,0.76255,0.76283,0.76255,0.76283,32000000.0
2006-06-05 04:50:00,0.76268,0.76278,0.76261,0.76278,40000000.0
2006-06-05 04:55:00,0.76281,0.76286,0.76192,0.7626,56000000.0
2006-06-05 05:00:00,0.76257,0.7629,0.76257,0.76267,65600000.0
2006-06-05 05:05:00,0.76276,0.76284,0.76268,0.76276,29800000.0
2006-06-05 05:10:00,0.7628,0.76292,0.76265,0.76292,32400000.0
2006-06-05 05:15:00,0.76295,0.76338,0.76294,0.76334,56000000.0
2006-06-05 05:20:00,0.76338,0.76344,0.7632,0.76342,43200000.0
2006-06-05 05:25:00,0.76336,0.76353,0.76329,0.76331,74000000.0
2006-06-05 05:30:00,0.76319,0.76324,0.76303,0.76307,32000000.0
2006-06-05 05:35:00,0.76301,0.76316,0.76293,0.76316,43200000.0
2006-06-05 05:40:00,0.76323,0.76328,0.76307,0.76314,46800000.0
2006-06-05 05:50:00,0.76316,0.76323,0.76288,0.76292,46800000.0
2006-06-05 05:55:00,0.76303,0.76309,0.76296,0.76306,60800000.0
2006-06-05 06:00:00,0.76292,0.76301,0.76286,0.76296,32000000.0
2006-06-05 06:05:00,0.76296,0.76305,0.76287,0.76289,36800000.0
2006-06-05 06:10:00,0.76289,0.7631,0.76289,0.763,44600000.0
2006-06-05 06:15:00,0.76296,0.76306,0.76289,0.76305,38400000.0
2006-06-05 06:20:00,0.76308,0.76332,0.76306,0.76331,35200000.0
2006-06-05 06:25:00,0.76376,0.76378,0.7632,0.7632,44800000.0
2006-06-05 06:30:00,0.76336,0.76349,0.76311,0.7632,41600000.0
2006-06-05 06:35:00,0.76318,0.76336,0.76313,0.76325,48800000.0
2006-06-05 06:40:00,0.76334,0.76342,0.76304,0.76315,43600000.0
2006-06-05 06:45:00,0.76323,0.76327,0.76299,0.76309,57800000.0
2006-06-05 06:50:00,0.76313,0.76316,0.76266,0.76272,46400000.0
2006-06-05 06:55:00,0.76276,0.76311,0.76274,0.76309,60800000.0
2006-06-05 07:00:00,0.76312,0.76321,0.76245,0.76319,48000000.0
2006-06-05 07:05:00,0.76331,0.76337,0.76331,0.76337,10600000.0
2006-06-05 07:10:00,0.76336,0.76355,0.76325,0.76355,50000000.0
2006-06-05 07:15:00,0.76351,0.7636,0.7631,0.76353,48400000.0
2006-06-05 07:20:00,0.76348,0.76355,0.76247,0.76335,50600000.0
2006-06-05 07:25:00,0.7634,0.76344,0.76303,0.76303,39400000.0
2006-06-05 07:30:00,0.76309,0.76325,0.76308,0.76316,32000000.0
2006-06-05 07:35:00,0.76318,0.76318,0.763,0.7631,38800000.0
2006-06-05 07:40:00,0.76313,0.76329,0.76297,0.76305,65600000.0
2006-06-05 07:45:00,0.76311,0.76334,0.76311,0.76332,29200000.0
2006-06-05 07:50:00,0.76341,0.76377,0.76341,0.76367,25600000.0
2006-06-05 07:55:00,0.76359,0.7636,0.76344,0.7635,28800000.0
2006-06-05 08:00:00,0.76351,0.76387,0.76343,0.76387,37200000.0
2006-06-05 08:05:00,0.76387,0.76388,0.76352,0.76357,75400000.0
2006-06-05 08:10:00,0.76355,0.76359,0.76314,0.76347,94200000.0
2006-06-05 08:15:00,0.76356,0.76356,0.76317,0.76352,82600000.0
2006-06-05 08:20:00,0.76355,0.76377,0.76334,0.76357,94800000.0
2006-06-05 08:25:00,0.76357,0.76357,0.76303,0.76315,76800000.0
2006-06-05 08:30:00,0.76319,0.76352,0.76315,0.76339,82000000.0
2006-06-05 08:35:00,0.76354,0.76359,0.7629,0.76308,100000000.0
2006-06-05 08:40:00,0.76307,0.76346,0.763,0.76339,65600000.0
2006-06-05 08:45:00,0.76323,0.76341,0.76314,0.76341,89400000.0
2006-06-05 08:50:00,0.76343,0.76398,0.7633,0.76394,157600000.0
2006-06-05 08:55:00,0.76394,0.76402,0.76377,0.76377,134800000.0
2006-06-05 09:00:00,0.76369,0.76421,0.76366,0.76405,145000000.0
2006-06-05 09:05:00,0.76397,0.76403,0.7634,0.76357,146400000.0
2006-06-05 09:10:00,0.76355,0.76355,0.76241,0.76333,44800000.0
2006-06-05 09:15:00,0.76324,0.76351,0.76316,0.76339,164200000.0
2006-06-05 09:20:00,0.76337,0.76337,0.76236,0.76255,172200000.0
2006-06-05 09:25:00,0.76257,0.76257,0.76159,0.76161,208400000.0
2006-06-05 09:30:00,0.76152,0.76196,0.76137,0.76184,145400000.0
2006-06-05 09:35:00,0.76182,0.76249,0.76182,0.76225,231800000.0
2006-06-05 09:40:00,0.76227,0.76243,0.76182,0.76222,88000000.0
2006-06-05 09:45:00,0.76231,0.76319,0.76231,0.76316,131600000.0
2006-06-05 09:50:00,0.7632,0.76344,0.76173,0.76177,279000000.0
2006-06-05 09:55:00,0.76177,0.76206,0.76077,0.76201,236400000.0
2006-06-05 10:00:00,0.76192,0.76202,0.76158,0.76159,267200000.0
2006-06-05 10:05:00,0.76165,0.76179,0.76152,0.76165,208600000.0
2006-06-05 10:10:00,0.76173,0.76216,0.76093,0.76205,213600000.0
2006-06-05 10:15:00,0.76203,0.76249,0.76193,0.7622,227600000.0
2006-06-05 10:20:00,0.76224,0.7625,0.76212,0.76234,201000000.0
2006-06-05 10:25:00,0.76235,0.7627,0.76234,0.7627,371200000.0
2006-06-05 10:30:00,0.76269,0.76269,0.76184,0.76193,200400000.0
2006-06-05 10:35:00,0.76181,0.76191,0.76146,0.76161,102400000.0
2006-06-05 10:40:00,0.76155,0.76171,0.76122,0.76155,104000000.0
2006-06-05 10:45:00,0.7616,0.76162,0.76115,0.76144,145800000.0
2006-06-05 10:50:00,0.76137,0.76158,0.76119,0.7615,150400000.0
2006-06-05 10:55:00,0.76156,0.76201,0.76136,0.76155,196200000.0
2006-06-05 11:00:00,0.76147,0.76147,0.76084,0.76091,197200000.0
2006-06-05 11:05:00,0.76086,0.7611,0.76064,0.76064,148200000.0
2006-06-05 11:10:00,0.76058,0.76079,0.76051,0.76056,236600000.0
2006-06-05 11:15:00,0.76054,0.76061,0.76041,0.76041,20800000.0
2006-06-05 11:20:00,0.76053,0.76063,0.76037,0.76037,158600000.0
2006-06-05 11:25:00,0.76024,0.76024,0.75901,0.75942,170400000.0
2006-06-05 11:30:00,0.75956,0.7603,0.75956,0.76019,172400000.0
2006-06-05 11:35:00,0.76016,0.76016,0.75962,0.75969,205400000.0
2006-06-05 11:40:00,0.75969,0.75982,0.75953,0.75975,138000000.0
2006-06-05 11:45:00,0.75962,0.76004,0.75947,0.75947,171400000.0
2006-06-05 11:50:00,0.75942,0.75963,0.75881,0.75884,135200000.0
2006-06-05 11:55:00,0.75887,0.75954,0.75887,0.75947,238200000.0
2006-06-05 12:00:00,0.75947,0.75988,0.75946,0.7598,144000000.0
2006-06-05 12:05:00,0.75979,0.75989,0.75947,0.7596,80400000.0
2006-06-05 12:10:00,0.75963,0.75975,0.75936,0.75964,124800000.0
2006-06-05 12:15:00,0.75971,0.75991,0.75949,0.75977,207400000.0
2006-06-05 12:20:00,0.75976,0.75993,0.75962,0.75987,118200000.0
2006-06-05 12:25:00,0.75985,0.75989,0.75835,0.7586,251600000.0
2006-06-05 12:30:00,0.75963,0.75994,0.75873,0.7599,161400000.0
2006-06-05 12:35:00,0.75985,0.75985,0.75961,0.75962,138000000.0
2006-06-05 12:40:00,0.75962,0.75975,0.75958,0.75975,43200000.0
2006-06-05 12:45:00,0.75976,0.76002,0.75967,0.75983,206200000.0
2006-06-05 12:50:00,0.7599,0.7602,0.75914,0.76003,68800000.0
2006-06-05 12:55:00,0.76014,0.76036,0.75995,0.76036,112400000.0
2006-06-05 13:00:00,0.76043,0.76052,0.76013,0.76039,102800000.0
2006-06-05 13:05:00,0.76043,0.76046,0.76025,0.7603,133600000.0
2006-06-05 13:10:00,0.76026,0.7604,0.76016,0.76036,114000000.0
2006-06-05 13:15:00,0.76029,0.76047,0.7602,0.76046,244800000.0
2006-06-05 13:20:00,0.76051,0.76061,0.76044,0.76061,158400000.0
2006-06-05 13:25:00,0.76054,0.7608,0.76047,0.76075,191600000.0
2006-06-05 13:30:00,0.7608,0.76093,0.76069,0.76086,94800000.0
2006-06-05 13:35:00,0.76085,0.76085,0.76034,0.76045,91400000.0
2006-06-05 13:40:00,0.76071,0.76119,0.76071,0.76107,157600000.0
2006-06-05 13:45:00,0.76118,0.76123,0.76095,0.76112,111800000.0
2006-06-05 13:50:00,0.7611,0.7611,0.76083,0.76098,102400000.0
2006-06-05 13:55:00,0.76103,0.76147,0.76092,0.76121,163600000.0
2006-06-05 14:00:00,0.7613,0.76197,0.76121,0.76197,120400000.0
2006-06-05 14:05:00,0.76203,0.76203,0.76136,0.76137,123200000.0
2006-06-05 14:10:00,0.76139,0.76146,0.76122,0.76136,122400000.0
2006-06-05 14:15:00,0.76128,0.76137,0.76049,0.76051,111200000.0
2006-06-05 14:20:00,0.76045,0.76045,0.75995,0.76019,124800000.0
2006-06-05 14:25:00,0.76031,0.76054,0.76025,0.76027,100800000.0
2006-06-05 14:30:00,0.76037,0.76063,0.76037,0.76058,66000000.0
2006-06-05 14:35:00,0.76073,0.762,0.76056,0.76194,74000000.0
2006-06-05 14:40:00,0.76194,0.76217,0.7614,0.76167,63200000.0
2006-06-05 14:45:00,0.76179,0.76191,0.76146,0.76161,57600000.0
2006-06-05 14:50:00,0.76166,0.76205,0.76152,0.76163,67600000.0
2006-06-05 14:55:00,0.76181,0.76181,0.76103,0.76128,62400000.0
2006-06-05 15:00:00,0.76117,0.7617,0.76056,0.76143,67200000.0
2006-06-05 15:05:00,0.76153,0.76153,0.76078,0.76108,70400000.0
2006-06-05 15:10:00,0.76107,0.7612,0.76086,0.76112,57600000.0
2006-06-05 15:15:00,0.76111,0.7622,0.76098,0.76174,64400000.0
2006-06-05 15:20:00,0.7616,0.7616,0.76061,0.7607,75200000.0
2006-06-05 15:25:00,0.76071,0.76115,0.76043,0.76063,64400000.0
2006-06-05 15:30:00,0.76084,0.76105,0.76033,0.76073,56400000.0
2006-06-05 15:35:00,0.76064,0.76064,0.75992,0.76029,67200000.0
2006-06-05 15:40:00,0.7604,0.7604,0.75995,0.75998,66600000.0
2006-06-05 15:45:00,0.75992,0.76004,0.75977,0.75986,72000000.0
2006-06-05 15:50:00,0.75988,0.75995,0.75954,0.75992,69800000.0
2006-06-05 15:55:00,0.76016,0.76076,0.76016,0.76053,70400000.0
2006-06-05 16:00:00,0.76047,0.761,0.75959,0.76002,66600000.0
2006-06-05 16:05:00,0.76033,0.76111,0.76033,0.76111,72000000.0
2006-06-05 16:10:00,0.76105,0.76119,0.76086,0.76111,68800000.0
2006-06-05 16:15:00,0.76117,0.76144,0.76048,0.76096,62400000.0
2006-06-05 16:20:00,0.76105,0.76152,0.76081,0.76135,68800000.0
2006-06-05 16:25:00,0.76133,0.76212,0.76116,0.76205,44800000.0
2006-06-05 16:30:00,0.76207,0.76234,0.76146,0.76171,62800000.0
2006-06-05 16:35:00,0.76181,0.76241,0.76104,0.76234,72000000.0
2006-06-05 16:40:00,0.76249,0.76292,0.76227,0.76255,70400000.0
2006-06-05 16:45:00,0.76239,0.76248,0.76184,0.76226,76800000.0
2006-06-05 16:50:00,0.76212,0.76228,0.76154,0.76165,57600000.0
2006-06-05 16:55:00,0.76174,0.76174,0.76078,0.76078,65600000.0
2006-06-05 17:00:00,0.76067,0.76115,0.76065,0.7611,66000000.0
2006-06-05 17:05:00,0.76099,0.76106,0.76072,0.76077,51200000.0
2006-06-05 17:10:00,0.76081,0.76094,0.76051,0.76053,65000000.0
2006-06-05 17:15:00,0.7606,0.76077,0.76035,0.76058,54600000.0
2006-06-05 17:20:00,0.76045,0.76045,0.76003,0.76021,67600000.0
2006-06-05 17:25:00,0.76023,0.76103,0.76004,0.76079,59200000.0
2006-06-05 17:30:00,0.76079,0.76083,0.76042,0.7608,68200000.0
2006-06-05 17:35:00,0.76062,0.76142,0.76062,0.76118,64000000.0
2006-06-05 17:40:00,0.76126,0.76173,0.7609,0.76167,62400000.0
2006-06-05 17:45:00,0.76167,0.76168,0.76133,0.76146,54800000.0
2006-06-05 17:50:00,0.76148,0.76159,0.76146,0.76148,51200000.0
2006-06-05 17:55:00,0.76143,0.76148,0.76103,0.76107,60800000.0
2006-06-05 18:00:00,0.76106,0.76125,0.7608,0.76114,61200000.0
2006-06-05 18:05:00,0.76105,0.76105,0.76062,0.76077,67000000.0
2006-06-05 18:10:00,0.76078,0.76086,0.76052,0.76076,48000000.0
2006-06-05 18:15:00,0.76074,0.76104,0.76069,0.76103,64000000.0
2006-06-05 18:20:00,0.76101,0.76108,0.76039,0.76043,65600000.0
2006-06-05 18:25:00,0.76046,0.76083,0.75967,0.7607,54400000.0
2006-06-05 18:30:00,0.76085,0.7609,0.7607,0.76086,57600000.0
2006-06-05 18:35:00,0.76088,0.76155,0.76088,0.76153,30400000.0
2006-06-05 18:40:00,0.7616,0.76163,0.7615,0.76153,59600000.0
2006-06-05 18:45:00,0.76144,0.76144,0.76138,0.76142,20800000.0
2006-06-05 18:50:00,0.76141,0.76151,0.76048,0.7614,75000000.0
2006-06-05 18:55:00,0.7614,0.76144,0.76132,0.76143,24000000.0
2006-06-05 19:00:00,0.76142,0.76167,0.76131,0.76167,49600000.0
2006-06-05 19:05:00,0.76176,0.76201,0.76163,0.76198,54400000.0
2006-06-05 19:10:00,0.76183,0.76212,0.76182,0.76187,60800000.0
2006-06-05 19:15:00,0.762,0.76207,0.76103,0.76182,45800000.0
2006-06-05 19:20:00,0.76175,0.76201,0.76169,0.76193,57600000.0
2006-06-05 19:25:00,0.76196,0.76201,0.76195,0.76201,8000000.0
2006-06-05 19:30:00,0.76202,0.76279,0.76181,0.76273,51200000.0
2006-06-05 19:35:00,0.76269,0.76269,0.76166,0.7617,41600000.0
2006-06-05 19:40:00,0.76178,0.76188,0.76172,0.76183,48000000.0
2006-06-05 19:45:00,0.76181,0.76181,0.76162,0.76168,28200000.0
2006-06-05 19:50:00,0.76175,0.76218,0.76164,0.76207,27600000.0
2006-06-05 19:55:00,0.76284,0.76284,0.76198,0.76198,15400000.0
2006-06-05 20:00:00,0.76208,0.76295,0.76198,0.76295,41600000.0
2006-06-05 20:05:00,0.76298,0.76309,0.76278,0.76295,56000000.0
2006-06-05 20:10:00,0.76291,0.76323,0.76281,0.76316,59600000.0
2006-06-05 20:15:00,0.76325,0.76374,0.76325,0.76333,70400000.0
2006-06-05 20:20:00,0.76334,0.76362,0.7632,0.7632,65600000.0
2006-06-05 20:25:00,0.76297,0.76323,0.76295,0.76297,62400000.0
2006-06-05 20:30:00,0.76308,0.76331,0.7628,0.76285,60800000.0
2006-06-05 20:35:00,0.76299,0.76302,0.76268,0.76291,48000000.0
2006-06-05 20:40:00,0.763,0.76395,0.763,0.76371,48000000.0
2006-06-05 20:45:00,0.76374,0.76399,0.76353,0.76379,69200000.0
2006-06-05 20:50:00,0.76368,0.7641,0.76367,0.76404,60800000.0
2006-06-05 20:55:00,0.76393,0.76402,0.76369,0.7637,52800000.0
2006-06-05 21:00:00,0.76394,0.76398,0.76365,0.76372,47400000.0
2006-06-05 21:05:00,0.76376,0.76381,0.76359,0.76365,63400000.0
2006-06-05 21:10:00,0.76373,0.76381,0.76306,0.76369,44800000.0
2006-06-05 21:20:00,0.7636,0.76378,0.7635,0.76372,52800000.0
2006-06-05 21:25:00,0.76371,0.76396,0.76354,0.76384,43200000.0
2006-06-05 21:30:00,0.7639,0.76402,0.76368,0.76368,45200000.0
2006-06-05 21:35:00,0.76364,0.76375,0.76351,0.76372,42600000.0
2006-06-05 21:40:00,0.76372,0.76394,0.76368,0.76382,43600000.0
2006-06-05 21:45:00,0.76387,0.76387,0.76371,0.76374,49600000.0
2006-06-05 21:50:00,0.76374,0.76376,0.76362,0.76368,51600000.0
2006-06-05 21:55:00,0.76374,0.76398,0.76362,0.76398,36800000.0
2006-06-05 22:00:00,0.76393,0.76401,0.76386,0.76396,51200000.0
2006-06-05 22:05:00,0.76398,0.76398,0.76382,0.76394,39400000.0
2006-06-05 22:10:00,0.76401,0.76407,0.76391,0.76407,28800000.0
2006-06-05 22:15:00,0.764,0.76403,0.76366,0.76389,44800000.0
2006-06-05 22:20:00,0.76392,0.76399,0.7638,0.76392,40000000.0
2006-06-05 22:25:00,0.764,0.76427,0.764,0.76427,36800000.0
2006-06-05 22:30:00,0.76422,0.76433,0.76395,0.76427,36800000.0
2006-06-05 22:35:00,0.76422,0.76435,0.76417,0.76424,35200000.0
2006-06-05 22:40:00,0.76429,0.76432,0.76419,0.7643,22400000.0
2006-06-05 22:45:00,0.76433,0.76464,0.76429,0.76459,35200000.0
2006-06-05 22:50:00,0.76456,0.76457,0.76435,0.76445,43200000.0
2006-06-05 22:55:00,0.76443,0.7645,0.76443,0.76448,20800000.0
2006-06-05 23:25:00,0.76442,0.76444,0.76434,0.76439,22800000.0
2006-06-05 23:30:00,0.76398,0.76398,0.76159,0.76189,65000000.0
2006-06-05 23:35:00,0.7619,0.76199,0.76183,0.76195,68800000.0
2006-06-05 23:40:00,0.76193,0.76193,0.7615,0.76168,49000000.0
2006-06-05 23:45:00,0.76151,0.76179,0.76151,0.76177,33600000.0
2006-06-05 23:50:00,0.76171,0.76184,0.76099,0.76106,35600000.0
2006-06-05 23:55:00,0.76119,0.76125,0.76115,0.76115,11200000.0
2006-06-06 00:05:00,0.76118,0.7618,0.76118,0.76175,59600000.0
2006-06-06 00:10:00,0.76186,0.76197,0.76179,0.76189,38400000.0
2006-06-06 00:15:00,0.762,0.76214,0.76164,0.76214,44800000.0
2006-06-06 00:20:00,0.76215,0.7625,0.76207,0.76246,46400000.0
2006-06-06 00:25:00,0.76252,0.76252,0.76243,0.76243,6400000.0
2006-06-06 00:30:00,0.76246,0.76275,0.76246,0.76271,50600000.0
2006-06-06 00:35:00,0.76269,0.76271,0.76255,0.76256,41600000.0
2006-06-06 00:40:00,0.76257,0.76292,0.76179,0.76288,54800000.0
2006-06-06 00:45:00,0.76293,0.76305,0.76274,0.763,62400000.0
2006-06-06 00:50:00,0.76301,0.76306,0.76287,0.76287,49600000.0
2006-06-06 00:55:00,0.76284,0.76294,0.76273,0.76292,33000000.0
2006-06-06 01:00:00,0.76304,0.76344,0.7629,0.76334,64000000.0
2006-06-06 01:05:00,0.76334,0.76339,0.76298,0.76308,60800000.0
2006-06-06 01:10:00,0.76317,0.76366,0.76312,0.76364,59200000.0
2006-06-06 01:15:00,0.76338,0.76376,0.76338,0.76362,41000000.0
2006-06-06 01:20:00,0.76366,0.76375,0.76327,0.76375,53800000.0
2006-06-06 01:25:00,0.76361,0.76361,0.76308,0.76308,51200000.0
2006-06-06 01:30:00,0.76311,0.76335,0.76229,0.76323,53200000.0
2006-06-06 01:35:00,0.7631,0.76364,0.76264,0.76355,54400000.0
2006-06-06 01:40:00,0.76349,0.76369,0.76337,0.76358,46800000.0
2006-06-06 01:45:00,0.76356,0.76401,0.76355,0.76392,42000000.0
2006-06-06 01:50:00,0.76377,0.7638,0.76349,0.76363,48400000.0
2006-06-06 01:55:00,0.76359,0.76366,0.76341,0.76341,32000000.0
2006-06-06 02:00:00,0.76328,0.76346,0.76307,0.76331,41600000.0
2006-06-06 02:05:00,0.76354,0.76363,0.76321,0.76323,67200000.0
2006-06-06 02:10:00,0.76311,0.76311,0.76277,0.76277,66600000.0
2006-06-06 02:15:00,0.76275,0.76305,0.76272,0.76303,52000000.0
2006-06-06 02:20:00,0.76302,0.76318,0.76302,0.7631,25600000.0
2006-06-06 02:25:00,0.76292,0.76304,0.7624,0.76254,41600000.0
2006-06-06 02:30:00,0.76267,0.7627,0.76239,0.76248,54800000.0
2006-06-06 02:35:00,0.76254,0.76282,0.76243,0.76247,60600000.0
2006-06-06 02:40:00,0.76255,0.76271,0.76254,0.76271,38400000.0
2006-06-06 02:45:00,0.76261,0.76262,0.76232,0.76232,45800000.0
2006-06-06 02:50:00,0.76227,0.76227,0.76188,0.76212,51000000.0
2006-06-06 02:55:00,0.76213,0.76235,0.7619,0.76191,67000000.0
2006-06-06 03:00:00,0.76192,0.76202,0.76165,0.76179,56400000.0
2006-06-06 03:05:00,0.76171,0.76171,0.761,0.76102,49600000.0
2006-06-06 03:10:00,0.76103,0.76139,0.76099,0.76113,57600000.0
2006-06-06 03:15:00,0.76127,0.76133,0.76115,0.76119,52800000.0
2006-06-06 03:20:00,0.76113,0.76151,0.76105,0.76137,56400000.0
2006-06-06 03:25:00,0.76133,0.76137,0.76088,0.76123,67200000.0
2006-06-06 03:30:00,0.76141,0.76145,0.76082,0.76091,49600000.0
2006-06-06 03:35:00,0.76081,0.76139,0.76078,0.76118,59200000.0
2006-06-06 03:40:00,0.7611,0.76141,0.7611,0.76135,58000000.0
2006-06-06 03:45:00,0.7613,0.76141,0.76101,0.76116,48000000.0
2006-06-06 03:50:00,0.76113,0.76113,0.75995,0.76066,39400000.0
2006-06-06 03:55:00,0.76079,0.76085,0.76036,0.76039,56000000.0
2006-06-06 04:00:00,0.7604,0.7605,0.75949,0.7605,30800000.0
2006-06-06 04:05:00,0.76056,0.76067,0.76038,0.76065,41600000.0
2006-06-06 04:10:00,0.76055,0.7609,0.76045,0.76078,43200000.0
2006-06-06 04:15:00,0.76072,0.76075,0.76048,0.76056,62400000.0
2006-06-06 04:20:00,0.76057,0.7606,0.76033,0.7606,50000000.0
2006-06-06 04:25:00,0.76054,0.76062,0.76031,0.76052,60800000.0
2006-06-06 04:30:00,0.7606,0.76066,0.7605,0.7605,22400000.0
2006-06-06 04:35:00,0.76036,0.76041,0.75993,0.76009,49600000.0
2006-06-06 04:40:00,0.76006,0.76025,0.75977,0.76004,50600000.0
2006-06-06 04:45:00,0.75993,0.76006,0.75929,0.75947,67600000.0
2006-06-06 04:50:00,0.75943,0.75983,0.75943,0.75949,64000000.0
2006-06-06 04:55:00,0.75952,0.75971,0.75866,0.75968,56800000.0
2006-06-06 05:00:00,0.75956,0.75973,0.75931,0.75967,52800000.0
2006-06-06 05:05:00,0.75956,0.75992,0.75956,0.75992,59200000.0
2006-06-06 05:10:00,0.75987,0.76039,0.7598,0.76024,46800000.0
2006-06-06 05:15:00,0.76016,0.76032,0.76014,0.76021,33600000.0
2006-06-06 05:20:00,0.7603,0.76053,0.7603,0.76051,14400000.0
2006-06-06 05:25:00,0.76044,0.76052,0.76028,0.76047,46400000.0
2006-06-06 05:30:00,0.76055,0.76055,0.76007,0.76019,36800000.0
2006-06-06 05:35:00,0.76021,0.76043,0.76009,0.76037,53800000.0
2006-06-06 05:40:00,0.76038,0.76039,0.76013,0.76037,43200000.0
2006-06-06 05:45:00,0.76036,0.76036,0.75993,0.76005,42000000.0
2006-06-06 05:50:00,0.75997,0.75997,0.75985,0.75995,22400000.0
2006-06-06 05:55:00,0.76007,0.76007,0.75979,0.75987,40800000.0
2006-06-06 06:00:00,0.75991,0.76008,0.75979,0.75997,41600000.0
2006-06-06 06:05:00,0.76009,0.76013,0.75972,0.75983,36800000.0
2006-06-06 06:10:00,0.76,0.76015,0.75994,0.75994,52200000.0
2006-06-06 06:15:00,0.75977,0.75986,0.75954,0.75981,33400000.0
2006-06-06 06:20:00,0.75974,0.75981,0.75931,0.75946,56000000.0
2006-06-06 06:25:00,0.75938,0.7596,0.75933,0.75949,45800000.0
2006-06-06 06:30:00,0.75962,0.75972,0.75955,0.75972,27200000.0
2006-06-06 06:35:00,0.75972,0.76021,0.75965,0.76001,59200000.0
2006-06-06 06:40:00,0.76005,0.76031,0.75992,0.76013,59200000.0
2006-06-06 06:45:00,0.76008,0.76013,0.75985,0.75989,61800000.0
2006-06-06 06:50:00,0.75994,0.76016,0.75992,0.75995,46400000.0
2006-06-06 06:55:00,0.75983,0.76003,0.75956,0.75999,48000000.0
2006-06-06 07:00:00,0.75993,0.76017,0.75936,0.76004,60000000.0
2006-06-06 07:05:00,0.75993,0.76008,0.75982,0.76005,64400000.0
2006-06-06 07:10:00,0.7601,0.76012,0.75987,0.76012,40000000.0
2006-06-06 07:15:00,0.76006,0.76011,0.75991,0.76002,65600000.0
2006-06-06 07:20:00,0.75997,0.76006,0.75897,0.76006,46400000.0
2006-06-06 07:25:00,0.75997,0.76039,0.75996,0.76038,49600000.0
2006-06-06 07:30:00,0.76021,0.76036,0.76011,0.7602,45200000.0
2006-06-06 07:35:00,0.7602,0.76034,0.76012,0.76033,43600000.0
2006-06-06 07:40:00,0.76045,0.76045,0.76026,0.7603,55800000.0
2006-06-06 07:45:00,0.76035,0.76077,0.76009,0.76009,90000000.0
2006-06-06 07:50:00,0.76011,0.76035,0.75999,0.76032,68600000.0
2006-06-06 07:55:00,0.76025,0.76052,0.75996,0.76027,54800000.0
2006-06-06 08:00:00,0.7604,0.76064,0.7604,0.76057,59600000.0
2006-06-06 08:05:00,0.76062,0.76103,0.76055,0.76103,75200000.0
2006-06-06 08:10:00,0.7611,0.76119,0.7604,0.76055,81000000.0
2006-06-06 08:15:00,0.76051,0.7608,0.76036,0.76065,83600000.0
2006-06-06 08:20:00,0.76062,0.76094,0.76051,0.7609,94800000.0
2006-06-06 08:25:00,0.76091,0.76102,0.76047,0.76048,87800000.0
2006-06-06 08:30:00,0.76043,0.76092,0.76021,0.76048,94800000.0
2006-06-06 08:35:00,0.76045,0.7606,0.76035,0.76054,111400000.0
2006-06-06 08:40:00,0.76062,0.76124,0.76055,0.76082,82000000.0
2006-06-06 08:45:00,0.76087,0.76134,0.76082,0.76126,105800000.0
2006-06-06 08:50:00,0.76121,0.7614,0.76094,0.7614,158000000.0
2006-06-06 08:55:00,0.76147,0.76182,0.76128,0.76165,134800000.0
2006-06-06 09:00:00,0.76156,0.76166,0.76122,0.76164,146000000.0
2006-06-06 09:05:00,0.76168,0.7617,0.76099,0.76142,146400000.0
2006-06-06 09:10:00,0.76132,0.76132,0.75958,0.76053,86400000.0
2006-06-06 09:15:00,0.76056,0.76076,0.76032,0.76068,178000000.0
2006-06-06 09:20:00,0.76063,0.76064,0.76006,0.7603,172600000.0
2006-06-06 09:25:00,0.76038,0.76063,0.76009,0.76057,195200000.0
2006-06-06 09:30:00,0.76057,0.76119,0.76057,0.76119,145400000.0
2006-06-06 09:35:00,0.76123,0.7615,0.76103,0.76146,231200000.0
2006-06-06 09:40:00,0.76143,0.76185,0.76136,0.76175,158800000.0
2006-06-06 09:45:00,0.76171,0.76171,0.76098,0.76113,132400000.0
2006-06-06 09:50:00,0.76125,0.76148,0.76123,0.76139,279800000.0
2006-06-06 09:55:00,0.76124,0.76156,0.76062,0.76113,236600000.0
2006-06-06 10:00:00,0.76124,0.76133,0.76117,0.76133,268800000.0
2006-06-06 10:05:00,0.76129,0.76146,0.76116,0.76138,260800000.0
2006-06-06 10:10:00,0.76144,0.76178,0.76064,0.7617,214200000.0
2006-06-06 10:15:00,0.76165,0.76183,0.76083,0.76091,227000000.0
2006-06-06 10:20:00,0.7611,0.7611,0.76066,0.76106,201600000.0
2006-06-06 10:25:00,0.76112,0.76135,0.76103,0.7613,371200000.0
2006-06-06 10:30:00,0.76134,0.76164,0.76133,0.76143,199800000.0
2006-06-06 10:35:00,0.76145,0.76177,0.76145,0.76163,102400000.0
2006-06-06 10:40:00,0.76152,0.76178,0.76142,0.76145,91200000.0
2006-06-06 10:45:00,0.7617,0.76208,0.7617,0.76193,144400000.0
2006-06-06 10:50:00,0.76191,0.76211,0.76157,0.76157,151200000.0
2006-06-06 10:55:00,0.7617,0.76235,0.76168,0.76222,196600000.0
2006-06-06 11:00:00,0.76228,0.76254,0.76228,0.76238,151600000.0
2006-06-06 11:05:00,0.76232,0.76246,0.76217,0.76236,159800000.0
2006-06-06 11:10:00,0.76238,0.76288,0.7623,0.76277,237200000.0
2006-06-06 11:15:00,0.76272,0.76286,0.76193,0.76193,62400000.0
2006-06-06 11:20:00,0.76218,0.76218,0.76079,0.76093,223600000.0
2006-06-06 11:25:00,0.76118,0.76166,0.76118,0.76159,171800000.0
2006-06-06 11:30:00,0.76166,0.76167,0.7613,0.76153,171400000.0
2006-06-06 11:35:00,0.76155,0.76184,0.7613,0.76168,205800000.0
2006-06-06 11:40:00,0.76165,0.76177,0.76148,0.76177,169800000.0
2006-06-06 11:45:00,0.76174,0.76174,0.76144,0.76144,170600000.0
2006-06-06 11:50:00,0.76139,0.76139,0.76079,0.76113,133400000.0
2006-06-06 11:55:00,0.76115,0.7613,0.76105,0.7613,174800000.0
2006-06-06 12:00:00,0.76108,0.76117,0.76083,0.76106,144400000.0
2006-06-06 12:05:00,0.76106,0.76157,0.76101,0.76147,93000000.0
2006-06-06 12:10:00,0.76145,0.76165,0.76123,0.76157,125200000.0
2006-06-06 12:15:00,0.76153,0.76193,0.76093,0.76105,205600000.0
2006-06-06 12:20:00,0.76111,0.76202,0.76098,0.76202,198200000.0
2006-06-06 12:25:00,0.76186,0.76194,0.75984,0.76017,251200000.0
2006-06-06 12:30:00,0.76145,0.76145,0.76047,0.7609,192200000.0
2006-06-06 12:35:00,0.76086,0.76132,0.76076,0.76107,165200000.0
2006-06-06 12:40:00,0.76097,0.76155,0.76083,0.76122,101600000.0
2006-06-06 12:45:00,0.76121,0.76138,0.76112,0.76119,206000000.0
2006-06-06 12:50:00,0.76114,0.76121,0.7605,0.76086,107200000.0
2006-06-06 12:55:00,0.76093,0.76173,0.76093,0.76158,118400000.0
2006-06-06 13:00:00,0.76163,0.76223,0.76163,0.7622,102400000.0
2006-06-06 13:05:00,0.76213,0.76305,0.76201,0.76303,133200000.0
2006-06-06 13:10:00,0.76297,0.76328,0.76295,0.76315,114400000.0
2006-06-06 13:15:00,0.76307,0.76311,0.76266,0.76269,243600000.0
2006-06-06 13:20:00,0.76269,0.76322,0.76241,0.76286,141800000.0
2006-06-06 13:25:00,0.76282,0.76302,0.76237,0.76301,190400000.0
2006-06-06 13:30:00,0.76296,0.76339,0.7626,0.76339,106600000.0
2006-06-06 13:35:00,0.7634,0.76374,0.76334,0.76367,137600000.0
2006-06-06 13:40:00,0.7637,0.76429,0.76368,0.76375,80000000.0
2006-06-06 13:45:00,0.76375,0.7639,0.76356,0.76381,112400000.0
2006-06-06 13:50:00,0.76377,0.76377,0.76341,0.76352,102400000.0
2006-06-06 13:55:00,0.76348,0.76362,0.76334,0.76351,163000000.0
2006-06-06 14:00:00,0.7635,0.76576,0.7635,0.76576,120000000.0
2006-06-06 14:05:00,0.76602,0.76622,0.76482,0.76482,124400000.0
2006-06-06 14:10:00,0.76469,0.7651,0.76446,0.7651,121000000.0
2006-06-06 14:15:00,0.76501,0.76559,0.76501,0.76528,110800000.0
2006-06-06 14:20:00,0.76552,0.76615,0.76535,0.76544,124200000.0
2006-06-06 14:25:00,0.76537,0.76581,0.76521,0.76575,100800000.0
2006-06-06 14:30:00,0.76572,0.76593,0.76547,0.76579,65600000.0
2006-06-06 14:35:00,0.76583,0.76605,0.76563,0.76567,74000000.0
2006-06-06 14:40:00,0.76569,0.7658,0.76539,0.76577,62200000.0
2006-06-06 14:45:00,0.7656,0.76595,0.76526,0.76589,57600000.0
2006-06-06 14:50:00,0.76573,0.76604,0.76563,0.76592,67200000.0
2006-06-06 14:55:00,0.76613,0.76624,0.76569,0.76576,58600000.0
2006-06-06 15:00:00,0.76564,0.76567,0.76403,0.76403,67200000.0
2006-06-06 15:05:00,0.76396,0.76499,0.76396,0.76472,69800000.0
2006-06-06 15:10:00,0.76461,0.76466,0.7639,0.76395,51200000.0
2006-06-06 15:15:00,0.76401,0.76446,0.76382,0.76419,64400000.0
2006-06-06 15:20:00,0.76417,0.76441,0.76384,0.76384,65600000.0
2006-06-06 15:25:00,0.76385,0.76438,0.7635,0.76375,72400000.0
2006-06-06 15:30:00,0.76381,0.76436,0.76377,0.76434,57600000.0
2006-06-06 15:35:00,0.7645,0.76473,0.76426,0.76473,67200000.0
2006-06-06 15:40:00,0.76491,0.76556,0.7645,0.76513,67200000.0
2006-06-06 15:45:00,0.765,0.76571,0.76497,0.76545,70800000.0
2006-06-06 15:50:00,0.76549,0.76573,0.76527,0.76547,70200000.0
2006-06-06 15:55:00,0.76586,0.7659,0.76494,0.76497,71600000.0
2006-06-06 16:00:00,0.76508,0.76626,0.76506,0.766,67200000.0
2006-06-06 16:05:00,0.76606,0.76606,0.76501,0.76506,72000000.0
2006-06-06 16:10:00,0.76494,0.76542,0.76494,0.76504,68200000.0
2006-06-06 16:15:00,0.76518,0.76532,0.76402,0.76532,62400000.0
2006-06-06 16:20:00,0.76536,0.76543,0.7651,0.76533,69000000.0
2006-06-06 16:25:00,0.76531,0.76532,0.76475,0.76528,57600000.0
2006-06-06 16:30:00,0.76525,0.76525,0.76486,0.7652,62800000.0
2006-06-06 16:35:00,0.76516,0.76526,0.76453,0.765,72400000.0
2006-06-06 16:40:00,0.76502,0.76576,0.76457,0.76572,70400000.0
2006-06-06 16:45:00,0.76591,0.76614,0.76543,0.76543,76800000.0
2006-06-06 16:50:00,0.76524,0.76543,0.76456,0.76466,57000000.0
2006-06-06 16:55:00,0.76486,0.76511,0.76461,0.76511,66000000.0
2006-06-06 17:00:00,0.76485,0.76521,0.76481,0.76504,65600000.0
2006-06-06 17:05:00,0.76499,0.76499,0.7646,0.76497,62400000.0
2006-06-06 17:10:00,0.76497,0.765,0.76469,0.76477,66000000.0
2006-06-06 17:15:00,0.76486,0.76503,0.76457,0.76457,67400000.0
2006-06-06 17:20:00,0.76448,0.76448,0.7639,0.76415,68600000.0
2006-06-06 17:25:00,0.76418,0.76422,0.76354,0.76399,59200000.0
2006-06-06 17:30:00,0.76401,0.76409,0.76309,0.76332,69200000.0
2006-06-06 17:35:00,0.76338,0.7634,0.76175,0.76208,64400000.0
2006-06-06 17:40:00,0.76227,0.76358,0.76227,0.76347,61800000.0
2006-06-06 17:45:00,0.76335,0.76345,0.76266,0.7634,70400000.0
2006-06-06 17:50:00,0.76356,0.76361,0.76293,0.76321,62200000.0
2006-06-06 17:55:00,0.76326,0.76361,0.7632,0.76327,60600000.0
2006-06-06 18:00:00,0.76323,0.7635,0.76217,0.76226,61200000.0
2006-06-06 18:05:00,0.76232,0.76259,0.76165,0.7619,67200000.0
2006-06-06 18:10:00,0.76207,0.76275,0.76194,0.76233,48000000.0
2006-06-06 18:15:00,0.76233,0.76233,0.76165,0.76176,63400000.0
2006-06-06 18:20:00,0.76176,0.76184,0.76153,0.76165,54800000.0
2006-06-06 18:25:00,0.76164,0.76184,0.76048,0.76177,57600000.0
2006-06-06 18:30:00,0.76179,0.76209,0.76166,0.76185,68800000.0
2006-06-06 18:35:00,0.76182,0.76237,0.76174,0.76195,55400000.0
2006-06-06 18:40:00,0.76197,0.76228,0.76192,0.76208,72000000.0
2006-06-06 18:45:00,0.76167,0.76221,0.7613,0.76133,52800000.0
2006-06-06 18:50:00,0.76128,0.76154,0.76022,0.76122,75200000.0
2006-06-06 18:55:00,0.76122,0.76135,0.76066,0.7611,64000000.0
2006-06-06 19:00:00,0.76112,0.76158,0.76101,0.76153,50400000.0
2006-06-06 19:05:00,0.76159,0.76229,0.76154,0.76194,68800000.0
2006-06-06 19:10:00,0.7618,0.7623,0.7618,0.76214,60200000.0
2006-06-06 19:15:00,0.76216,0.76231,0.76132,0.76218,57000000.0
2006-06-06 19:20:00,0.76219,0.76247,0.76219,0.76221,58000000.0
2006-06-06 19:25:00,0.76219,0.76222,0.7619,0.7619,36800000.0
2006-06-06 19:30:00,0.76169,0.76201,0.76149,0.76175,62400000.0
2006-06-06 19:35:00,0.76166,0.76171,0.76125,0.76131,19200000.0
2006-06-06 19:40:00,0.76131,0.76149,0.76107,0.76149,61200000.0
2006-06-06 19:45:00,0.76155,0.76155,0.76099,0.76113,70400000.0
2006-06-06 19:50:00,0.76114,0.76144,0.76109,0.7614,43200000.0
2006-06-06 19:55:00,0.76146,0.76173,0.76136,0.76162,57800000.0
2006-06-06 20:00:00,0.76169,0.76189,0.76153,0.76182,70400000.0
2006-06-06 20:05:00,0.76172,0.7618,0.76165,0.76165,30800000.0
2006-06-06 20:10:00,0.76165,0.76179,0.76141,0.76153,60000000.0
2006-06-06 20:15:00,0.76157,0.76178,0.76148,0.76148,69800000.0
2006-06-06 20:20:00,0.76131,0.76169,0.76131,0.76159,65000000.0
2006-06-06 20:25:00,0.76159,0.7617,0.76145,0.76158,49600000.0
2006-06-06 20:30:00,0.76158,0.76176,0.76121,0.76143,60200000.0
2006-06-06 20:35:00,0.76176,0.76184,0.76144,0.76153,36200000.0
2006-06-06 20:40:00,0.7615,0.7615,0.76109,0.76109,58600000.0
2006-06-06 20:45:00,0.76086,0.76109,0.76076,0.76109,68200000.0
2006-06-06 20:50:00,0.76114,0.76114,0.76084,0.76087,36200000.0
2006-06-06 20:55:00,0.76096,0.76096,0.76046,0.76046,52800000.0
2006-06-06 21:00:00,0.76061,0.76098,0.7606,0.76094,45200000.0
2006-06-06 21:05:00,0.76092,0.76095,0.76046,0.76046,51200000.0
2006-06-06 21:10:00,0.7606,0.76069,0.75996,0.7605,45800000.0
2006-06-06 21:15:00,0.76064,0.76078,0.7606,0.76075,30400000.0
2006-06-06 21:20:00,0.76083,0.76108,0.76075,0.76102,60200000.0
2006-06-06 21:25:00,0.761,0.76106,0.7607,0.76105,23400000.0
2006-06-06 21:30:00,0.76101,0.7611,0.76086,0.76099,54400000.0
2006-06-06 21:35:00,0.76103,0.76117,0.76081,0.7611,44800000.0
2006-06-06 21:40:00,0.76118,0.7612,0.76097,0.76116,55200000.0
2006-06-06 21:45:00,0.76121,0.76134,0.76119,0.76131,54400000.0
2006-06-06 21:50:00,0.76132,0.76158,0.76127,0.76149,32400000.0
2006-06-06 21:55:00,0.76145,0.76145,0.76101,0.76107,57600000.0
2006-06-06 22:00:00,0.76104,0.76117,0.76104,0.76114,16000000.0
2006-06-06 22:05:00,0.76107,0.76111,0.76099,0.76111,35200000.0
2006-06-06 22:10:00,0.76107,0.76107,0.76077,0.7609,49400000.0
2006-06-06 22:15:00,0.76101,0.76105,0.76075,0.76101,36800000.0
2006-06-06 22:20:00,0.76101,0.76128,0.761,0.76127,36800000.0
2006-06-06 22:25:00,0.76127,0.76135,0.7612,0.7612,25600000.0
2006-06-06 22:30:00,0.76127,0.76128,0.76111,0.76128,30400000.0
2006-06-06 22:40:00,0.76129,0.76136,0.76124,0.76131,19200000.0
2006-06-06 22:45:00,0.76125,0.76135,0.76094,0.76135,59600000.0
2006-06-06 22:50:00,0.76137,0.76154,0.76128,0.76146,40000000.0
2006-06-06 22:55:00,0.76151,0.76155,0.76142,0.7615,28800000.0
2006-06-06 23:25:00,0.76188,0.76222,0.76188,0.76217,24400000.0
2006-06-06 23:30:00,0.76214,0.76266,0.76214,0.76253,53200000.0
2006-06-06 23:35:00,0.76243,0.76272,0.76212,0.76272,60400000.0
2006-06-06 23:40:00,0.76273,0.76297,0.76253,0.76291,46400000.0
2006-06-06 23:45:00,0.76271,0.7629,0.76174,0.76283,57600000.0
2006-06-06 23:50:00,0.7628,0.76297,0.76272,0.76287,56000000.0
2006-06-06 23:55:00,0.76286,0.76286,0.7626,0.76267,35200000.0
2006-06-07 00:00:00,0.7628,0.76286,0.76252,0.76282,11200000.0
2006-06-07 00:05:00,0.76268,0.76268,0.76262,0.76267,17000000.0
2006-06-07 00:10:00,0.76266,0.76281,0.76259,0.76275,25600000.0
2006-06-07 00:15:00,0.76279,0.76307,0.76263,0.76307,60800000.0
2006-06-07 00:20:00,0.76311,0.76316,0.76204,0.76281,57600000.0
2006-06-07 00:25:00,0.76287,0.76315,0.76264,0.76315,51200000.0
2006-06-07 00:30:00,0.76311,0.76311,0.7624,0.76241,58000000.0
2006-06-07 00:35:00,0.76231,0.76288,0.76221,0.7628,30400000.0
2006-06-07 00:40:00,0.7627,0.76316,0.76197,0.76281,35200000.0
2006-06-07 00:45:00,0.7628,0.76284,0.76276,0.76278,25000000.0
2006-06-07 00:50:00,0.76275,0.76298,0.7627,0.76281,62400000.0
2006-06-07 00:55:00,0.76278,0.763,0.76272,0.76294,33400000.0
2006-06-07 01:00:00,0.76297,0.76297,0.76279,0.76282,20800000.0
2006-06-07 01:05:00,0.76296,0.76299,0.76271,0.76282,58400000.0
2006-06-07 01:10:00,0.76288,0.76301,0.76273,0.76301,33600000.0
2006-06-07 01:15:00,0.76299,0.76299,0.76255,0.76255,52800000.0
2006-06-07 01:20:00,0.76252,0.7628,0.76245,0.7625,65600000.0
2006-06-07 01:25:00,0.76248,0.76254,0.76207,0.76219,40000000.0
2006-06-07 01:30:00,0.7621,0.76217,0.76075,0.76163,49600000.0
2006-06-07 01:35:00,0.76171,0.76193,0.76066,0.76157,54400000.0
2006-06-07 01:40:00,0.76149,0.76163,0.76136,0.7616,64400000.0
2006-06-07 01:45:00,0.76159,0.76161,0.76127,0.7615,76800000.0
2006-06-07 01:50:00,0.76131,0.76158,0.76116,0.76158,51200000.0
2006-06-07 01:55:00,0.7615,0.76195,0.76127,0.76182,62400000.0
2006-06-07 02:00:00,0.76171,0.76231,0.76171,0.76203,53200000.0
2006-06-07 02:05:00,0.762,0.76225,0.76173,0.76223,67200000.0
2006-06-07 02:10:00,0.76225,0.76264,0.76214,0.76264,57600000.0
2006-06-07 02:15:00,0.76269,0.76302,0.7623,0.76302,64400000.0
2006-06-07 02:20:00,0.7632,0.76332,0.7626,0.76271,57600000.0
2006-06-07 02:25:00,0.76264,0.76288,0.76257,0.7628,50000000.0
2006-06-07 02:30:00,0.76292,0.76313,0.76292,0.76313,30400000.0
2006-06-07 02:35:00,0.76305,0.76316,0.76295,0.76316,16000000.0
2006-06-07 02:40:00,0.76316,0.76342,0.76307,0.76335,46400000.0
2006-06-07 02:45:00,0.76333,0.76337,0.76322,0.76322,38200000.0
2006-06-07 02:50:00,0.76331,0.76376,0.7633,0.76375,57000000.0
2006-06-07 02:55:00,0.76376,0.76382,0.76367,0.7638,57600000.0
2006-06-07 03:00:00,0.76379,0.76379,0.76341,0.76351,58000000.0
2006-06-07 03:05:00,0.76359,0.76375,0.76333,0.76348,60800000.0
2006-06-07 03:10:00,0.76352,0.76363,0.76339,0.76341,43200000.0
2006-06-07 03:15:00,0.76342,0.76431,0.76336,0.76417,52800000.0
2006-06-07 03:20:00,0.76407,0.76407,0.76354,0.76379,55400000.0
2006-06-07 03:25:00,0.76384,0.76436,0.76375,0.7639,68200000.0
2006-06-07 03:30:00,0.76404,0.76475,0.76395,0.7642,60800000.0
2006-06-07 03:35:00,0.76396,0.76424,0.76362,0.76405,58000000.0
2006-06-07 03:40:00,0.76403,0.76434,0.76379,0.76434,45800000.0
2006-06-07 03:45:00,0.7644,0.76447,0.76363,0.76391,52800000.0
2006-06-07 03:50:00,0.7639,0.76397,0.76295,0.7636,64000000.0
2006-06-07 03:55:00,0.76367,0.76386,0.76337,0.76349,56000000.0
2006-06-07 04:00:00,0.76339,0.76356,0.76234,0.76352,38800000.0
2006-06-07 04:05:00,0.76347,0.76377,0.76333,0.7634,38200000.0
2006-06-07 04:10:00,0.76344,0.76353,0.76338,0.76346,46400000.0
2006-06-07 04:15:00,0.7634,0.7635,0.7633,0.7635,40000000.0
2006-06-07 04:20:00,0.76351,0.76366,0.76332,0.76363,49600000.0
2006-06-07 04:25:00,0.76356,0.76371,0.76344,0.76345,71200000.0
2006-06-07 04:30:00,0.76341,0.76358,0.76318,0.76354,43200000.0
2006-06-07 04:35:00,0.76337,0.76351,0.7629,0.76315,29200000.0
2006-06-07 04:40:00,0.76319,0.76319,0.76261,0.7627,52800000.0
2006-06-07 04:45:00,0.76262,0.76281,0.7622,0.76234,66600000.0
2006-06-07 04:50:00,0.76237,0.76262,0.76237,0.76247,37200000.0
2006-06-07 04:55:00,0.76273,0.76285,0.76265,0.76281,44200000.0
2006-06-07 05:00:00,0.76279,0.76279,0.76245,0.76262,52800000.0
2006-06-07 05:05:00,0.76265,0.76267,0.76249,0.76255,31400000.0
2006-06-07 05:10:00,0.76248,0.76255,0.76211,0.76237,36800000.0
2006-06-07 05:15:00,0.76223,0.76234,0.76127,0.76127,55800000.0
2006-06-07 05:20:00,0.76142,0.76173,0.76133,0.7616,60800000.0
2006-06-07 05:25:00,0.76149,0.76156,0.76143,0.76156,12800000.0
2006-06-07 05:30:00,0.76138,0.76152,0.76131,0.76141,28200000.0
2006-06-07 05:35:00,0.76163,0.76171,0.76149,0.76166,54400000.0
2006-06-07 05:40:00,0.7617,0.76172,0.76152,0.76162,43200000.0
2006-06-07 05:45:00,0.76155,0.76159,0.76135,0.76158,44800000.0
2006-06-07 05:50:00,0.76161,0.76181,0.76161,0.76176,16000000.0
2006-06-07 05:55:00,0.76186,0.76193,0.76176,0.76186,28800000.0
2006-06-07 06:00:00,0.76194,0.76202,0.7618,0.76202,28800000.0
2006-06-07 06:05:00,0.76202,0.76207,0.7618,0.7619,44800000.0
2006-06-07 06:10:00,0.76183,0.76216,0.76183,0.76211,43200000.0
2006-06-07 06:15:00,0.76205,0.76216,0.76198,0.76209,27200000.0
2006-06-07 06:20:00,0.76208,0.7622,0.76182,0.76182,44400000.0
2006-06-07 06:25:00,0.76175,0.76192,0.76145,0.76185,46800000.0
2006-06-07 06:30:00,0.76188,0.762,0.76173,0.76199,35200000.0
2006-06-07 06:35:00,0.76206,0.76216,0.76198,0.76205,35200000.0
2006-06-07 06:40:00,0.76203,0.76208,0.76195,0.76207,29200000.0
2006-06-07 06:45:00,0.76212,0.76219,0.7621,0.76212,20800000.0
2006-06-07 07:00:00,0.76213,0.76234,0.76162,0.76234,41600000.0
2006-06-07 07:05:00,0.76237,0.7625,0.76225,0.76233,54400000.0
2006-06-07 07:10:00,0.7623,0.76251,0.76217,0.76251,53200000.0
2006-06-07 07:15:00,0.76246,0.76265,0.76239,0.76251,65400000.0
2006-06-07 07:20:00,0.76249,0.76258,0.76225,0.76252,44800000.0
2006-06-07 07:25:00,0.76247,0.76255,0.76247,0.76253,16000000.0
2006-06-07 07:30:00,0.76254,0.76269,0.76234,0.76265,46400000.0
2006-06-07 07:35:00,0.76272,0.76316,0.76265,0.76303,74000000.0
2006-06-07 07:40:00,0.76312,0.76328,0.76304,0.76313,74000000.0
2006-06-07 07:45:00,0.76311,0.76333,0.76297,0.76329,89600000.0
2006-06-07 07:50:00,0.76326,0.76334,0.76304,0.76316,69200000.0
2006-06-07 07:55:00,0.76321,0.7635,0.76298,0.76341,70400000.0
2006-06-07 08:00:00,0.76349,0.76354,0.76292,0.7632,59200000.0
2006-06-07 08:05:00,0.76317,0.76333,0.76308,0.76325,50000000.0
2006-06-07 08:10:00,0.76313,0.7637,0.76299,0.76363,95200000.0
2006-06-07 08:15:00,0.76358,0.76364,0.76334,0.76364,83200000.0
2006-06-07 08:20:00,0.76372,0.76375,0.76326,0.76344,94400000.0
2006-06-07 08:25:00,0.76345,0.7636,0.7633,0.76353,73000000.0
2006-06-07 08:30:00,0.76334,0.76439,0.76334,0.76374,93800000.0
2006-06-07 08:35:00,0.76366,0.76373,0.7634,0.76363,111800000.0
2006-06-07 08:40:00,0.76362,0.76383,0.76336,0.76336,83200000.0
2006-06-07 08:45:00,0.76322,0.76331,0.76245,0.76248,105600000.0
2006-06-07 08:50:00,0.76247,0.76311,0.76224,0.76311,158000000.0
2006-06-07 08:55:00,0.76314,0.76314,0.76286,0.76291,132000000.0
2006-06-07 09:00:00,0.76288,0.76322,0.76259,0.76263,146000000.0
2006-06-07 09:05:00,0.76267,0.76313,0.76267,0.76304,145000000.0
2006-06-07 09:10:00,0.76283,0.76293,0.76179,0.76271,86400000.0
2006-06-07 09:15:00,0.7628,0.76323,0.7628,0.7631,94400000.0
2006-06-07 09:20:00,0.76305,0.76344,0.76298,0.76333,172200000.0
2006-06-07 09:25:00,0.76332,0.76346,0.76305,0.76346,155400000.0
2006-06-07 09:30:00,0.76352,0.76365,0.76346,0.76358,134400000.0
2006-06-07 09:35:00,0.76355,0.76369,0.76329,0.76356,231200000.0
2006-06-07 09:40:00,0.76349,0.7639,0.76349,0.76349,157000000.0
2006-06-07 09:45:00,0.76355,0.76421,0.76351,0.76418,131200000.0
2006-06-07 09:50:00,0.76422,0.76422,0.76326,0.76335,280000000.0
2006-06-07 09:55:00,0.76348,0.7637,0.76267,0.7633,237000000.0
2006-06-07 10:00:00,0.76341,0.76374,0.76335,0.76371,266600000.0
2006-06-07 10:05:00,0.76367,0.76384,0.76327,0.76369,260000000.0
2006-06-07 10:10:00,0.76367,0.76387,0.76274,0.76361,213200000.0
2006-06-07 10:15:00,0.76358,0.76425,0.76357,0.76409,226800000.0
2006-06-07 10:20:00,0.76417,0.76427,0.76393,0.76393,202400000.0
2006-06-07 10:25:00,0.76395,0.76474,0.76377,0.76413,370400000.0
2006-06-07 10:30:00,0.7641,0.76422,0.76398,0.7642,199200000.0
2006-06-07 10:35:00,0.76428,0.76428,0.76393,0.7642,72800000.0
2006-06-07 10:40:00,0.76422,0.7645,0.76409,0.76433,104000000.0
2006-06-07 10:45:00,0.76435,0.76435,0.76416,0.76432,119600000.0
2006-06-07 10:50:00,0.76418,0.76464,0.76402,0.76459,150400000.0
2006-06-07 10:55:00,0.76453,0.76468,0.76428,0.76463,196600000.0
2006-06-07 11:00:00,0.76456,0.7651,0.76443,0.765,197200000.0
2006-06-07 11:05:00,0.76494,0.7654,0.76491,0.76509,159400000.0
2006-06-07 11:10:00,0.76514,0.7653,0.76484,0.76513,237600000.0
2006-06-07 11:15:00,0.76513,0.76513,0.76456,0.76456,49600000.0
2006-06-07 11:20:00,0.76467,0.76474,0.76453,0.76466,223800000.0
2006-06-07 11:25:00,0.76461,0.76486,0.76452,0.7647,171600000.0
2006-06-07 11:30:00,0.76462,0.76481,0.76453,0.76481,141200000.0
2006-06-07 11:35:00,0.76472,0.76483,0.76458,0.76472,206200000.0
2006-06-07 11:40:00,0.76474,0.76474,0.7645,0.76453,137800000.0
2006-06-07 11:45:00,0.76452,0.76452,0.76402,0.76414,126800000.0
2006-06-07 11:50:00,0.76407,0.76438,0.76407,0.76438,169200000.0
2006-06-07 11:55:00,0.76423,0.76423,0.76401,0.76413,104000000.0
2006-06-07 12:00:00,0.76417,0.76421,0.76403,0.76403,128400000.0
2006-06-07 12:05:00,0.76404,0.76448,0.76401,0.76446,91600000.0
2006-06-07 12:10:00,0.76447,0.7646,0.7641,0.7641,125600000.0
2006-06-07 12:15:00,0.76425,0.76444,0.76421,0.76444,171200000.0
2006-06-07 12:20:00,0.76442,0.76458,0.76418,0.76418,198200000.0
2006-06-07 12:25:00,0.764,0.76404,0.76248,0.76279,251400000.0
2006-06-07 12:30:00,0.76358,0.76382,0.76192,0.76353,194000000.0
2006-06-07 12:35:00,0.76348,0.76356,0.76332,0.76351,164800000.0
2006-06-07 12:40:00,0.76366,0.76373,0.76335,0.76341,100600000.0
2006-06-07 12:45:00,0.76343,0.76377,0.76343,0.76349,206200000.0
2006-06-07 12:50:00,0.76366,0.76367,0.76299,0.76316,106000000.0
2006-06-07 12:55:00,0.7633,0.76353,0.76294,0.76353,112000000.0
2006-06-07 13:00:00,0.76349,0.76355,0.76324,0.76339,102400000.0
2006-06-07 13:05:00,0.76331,0.76332,0.76207,0.76229,113000000.0
2006-06-07 13:10:00,0.76241,0.76274,0.76203,0.76203,116000000.0
2006-06-07 13:15:00,0.76189,0.76236,0.76172,0.76236,207800000.0
2006-06-07 13:20:00,0.76209,0.76218,0.76166,0.7617,146400000.0
2006-06-07 13:25:00,0.76187,0.76238,0.76176,0.76233,189800000.0
2006-06-07 13:30:00,0.76246,0.76267,0.76195,0.76242,107200000.0
2006-06-07 13:35:00,0.76247,0.76253,0.7618,0.76197,137000000.0
2006-06-07 13:40:00,0.76219,0.76249,0.76191,0.76191,157000000.0
2006-06-07 13:45:00,0.76204,0.76272,0.76204,0.76248,111800000.0
2006-06-07 13:50:00,0.76258,0.76258,0.76205,0.76205,102400000.0
2006-06-07 13:55:00,0.76214,0.76248,0.7619,0.762,163400000.0
2006-06-07 14:00:00,0.762,0.76213,0.76187,0.76202,119400000.0
2006-06-07 14:05:00,0.76216,0.76298,0.76203,0.76278,123600000.0
2006-06-07 14:10:00,0.76289,0.7632,0.76287,0.7632,104400000.0
2006-06-07 14:15:00,0.76336,0.76336,0.76245,0.76245,110200000.0
2006-06-07 14:20:00,0.76237,0.7625,0.76166,0.76184,124200000.0
2006-06-07 14:25:00,0.76203,0.76237,0.7618,0.76227,100800000.0
2006-06-07 14:30:00,0.76222,0.76271,0.76201,0.76271,66000000.0
2006-06-07 14:35:00,0.76215,0.76235,0.76188,0.76226,74000000.0
2006-06-07 14:40:00,0.76221,0.76258,0.76179,0.76214,62800000.0
2006-06-07 14:45:00,0.76217,0.76225,0.76182,0.7622,57600000.0
2006-06-07 14:50:00,0.76237,0.7626,0.76237,0.76247,67200000.0
2006-06-07 14:55:00,0.76266,0.76268,0.7622,0.76265,48000000.0
2006-06-07 15:00:00,0.76266,0.7628,0.76171,0.76279,67200000.0
2006-06-07 15:05:00,0.76292,0.76295,0.76192,0.76272,69600000.0
2006-06-07 15:10:00,0.76255,0.76291,0.76255,0.76279,51000000.0
2006-06-07 15:15:00,0.76288,0.76305,0.76225,0.76256,64200000.0
2006-06-07 15:20:00,0.76248,0.76257,0.76164,0.7622,76200000.0
2006-06-07 15:25:00,0.76201,0.76201,0.76054,0.76148,64400000.0
2006-06-07 15:30:00,0.76168,0.76176,0.761,0.7615,57600000.0
2006-06-07 15:35:00,0.76158,0.76221,0.7614,0.7621,67200000.0
2006-06-07 15:40:00,0.76211,0.76211,0.76169,0.76186,67200000.0
2006-06-07 15:45:00,0.76196,0.76242,0.76179,0.76224,72000000.0
2006-06-07 15:50:00,0.76232,0.76297,0.76231,0.76263,70400000.0
2006-06-07 15:55:00,0.76268,0.76276,0.76184,0.76204,70400000.0
2006-06-07 16:00:00,0.76193,0.76305,0.76175,0.76283,67200000.0
2006-06-07 16:05:00,0.76301,0.76357,0.76263,0.7629,72800000.0
2006-06-07 16:10:00,0.76289,0.76291,0.76202,0.76205,68800000.0
2006-06-07 16:15:00,0.76203,0.76263,0.76103,0.76263,62000000.0
2006-06-07 16:20:00,0.76287,0.76302,0.76215,0.76261,68800000.0
2006-06-07 16:25:00,0.76259,0.76286,0.76227,0.76282,57600000.0
2006-06-07 16:30:00,0.76274,0.76274,0.76228,0.76228,62400000.0
2006-06-07 16:35:00,0.7623,0.7624,0.76125,0.7624,72000000.0
2006-06-07 16:40:00,0.76245,0.76286,0.76216,0.76276,58000000.0
2006-06-07 16:45:00,0.76269,0.76284,0.76257,0.76263,59600000.0
2006-06-07 16:50:00,0.76255,0.76321,0.76231,0.76287,57600000.0
2006-06-07 16:55:00,0.76276,0.76364,0.76276,0.76364,65600000.0
2006-06-07 17:00:00,0.7638,0.76386,0.76365,0.76373,53800000.0
2006-06-07 17:05:00,0.76349,0.76359,0.76326,0.76354,62400000.0
2006-06-07 17:10:00,0.76346,0.76382,0.7633,0.76382,65400000.0
2006-06-07 17:15:00,0.76392,0.76442,0.76331,0.76421,66600000.0
2006-06-07 17:20:00,0.76412,0.76452,0.76336,0.76361,69200000.0
2006-06-07 17:25:00,0.76358,0.76358,0.76294,0.76313,59000000.0
2006-06-07 17:30:00,0.76343,0.76396,0.76335,0.76369,70000000.0
2006-06-07 17:35:00,0.76355,0.76396,0.76342,0.76362,63800000.0
2006-06-07 17:40:00,0.76345,0.76378,0.76345,0.76353,46600000.0
2006-06-07 17:45:00,0.76364,0.76402,0.76351,0.76392,70400000.0
2006-06-07 17:50:00,0.76368,0.76381,0.76342,0.76355,62800000.0
2006-06-07 17:55:00,0.76365,0.76389,0.76348,0.76368,60800000.0
2006-06-07 18:00:00,0.76369,0.76369,0.76324,0.76365,60800000.0
2006-06-07 18:05:00,0.76374,0.76374,0.76323,0.76344,67200000.0
2006-06-07 18:10:00,0.76337,0.76355,0.76323,0.76337,59000000.0
2006-06-07 18:15:00,0.76346,0.76348,0.76316,0.76346,52800000.0
2006-06-07 18:20:00,0.76353,0.76362,0.76309,0.76334,65400000.0
2006-06-07 18:25:00,0.76325,0.76337,0.76299,0.76309,53800000.0
2006-06-07 18:30:00,0.7631,0.76331,0.76299,0.76305,68800000.0
2006-06-07 18:35:00,0.76309,0.76355,0.76309,0.76333,56000000.0
2006-06-07 18:40:00,0.7634,0.76372,0.76332,0.76372,72400000.0
2006-06-07 18:45:00,0.76347,0.76353,0.76333,0.76337,50000000.0
2006-06-07 18:50:00,0.7633,0.76351,0.76258,0.76334,78400000.0
2006-06-07 18:55:00,0.76351,0.76371,0.76332,0.76363,64000000.0
2006-06-07 19:00:00,0.76363,0.76374,0.76332,0.76369,66000000.0
2006-06-07 19:05:00,0.76378,0.76431,0.76378,0.76422,68800000.0
2006-06-07 19:10:00,0.76405,0.76423,0.764,0.76401,48400000.0
2006-06-07 19:15:00,0.7641,0.7641,0.76389,0.76389,32400000.0
2006-06-07 19:20:00,0.76389,0.76431,0.76389,0.76415,57600000.0
2006-06-07 19:25:00,0.76426,0.76435,0.76415,0.76421,44800000.0
2006-06-07 19:30:00,0.76408,0.76461,0.76362,0.76456,51000000.0
2006-06-07 19:35:00,0.76456,0.76456,0.76403,0.76437,48000000.0
2006-06-07 19:40:00,0.76434,0.76451,0.76411,0.76415,60600000.0
2006-06-07 19:45:00,0.76424,0.76425,0.7639,0.76423,70800000.0
2006-06-07 19:50:00,0.76418,0.76437,0.76395,0.76433,68800000.0
2006-06-07 19:55:00,0.76439,0.76461,0.76408,0.7646,66600000.0
2006-06-07 20:00:00,0.76453,0.76459,0.76374,0.76408,70400000.0
2006-06-07 20:05:00,0.76397,0.76407,0.76309,0.76324,46400000.0
2006-06-07 20:10:00,0.76334,0.76387,0.76314,0.76382,58600000.0
2006-06-07 20:15:00,0.76383,0.76402,0.76369,0.76371,58000000.0
2006-06-07 20:20:00,0.76361,0.76385,0.76349,0.76359,65000000.0
2006-06-07 20:25:00,0.76337,0.76337,0.76297,0.763,49600000.0
2006-06-07 20:30:00,0.76296,0.76298,0.76244,0.76244,44800000.0
2006-06-07 20:35:00,0.76267,0.76276,0.76259,0.76266,20800000.0
2006-06-07 20:40:00,0.76279,0.76297,0.76264,0.76269,58400000.0
2006-06-07 20:45:00,0.7626,0.76273,0.76241,0.76271,52800000.0
2006-06-07 20:50:00,0.76264,0.76271,0.76216,0.76227,36800000.0
2006-06-07 20:55:00,0.76237,0.76323,0.76237,0.76308,52800000.0
2006-06-07 21:00:00,0.76328,0.76348,0.76328,0.76342,32000000.0
2006-06-07 21:05:00,0.7633,0.76345,0.7633,0.76345,11200000.0
2006-06-07 21:10:00,0.76345,0.76352,0.76278,0.76334,31400000.0
2006-06-07 21:15:00,0.76329,0.7634,0.76309,0.76333,19200000.0
2006-06-07 21:20:00,0.76337,0.76354,0.76335,0.76348,35200000.0
2006-06-07 21:25:00,0.76335,0.76341,0.76305,0.76336,19200000.0
2006-06-07 21:30:00,0.76341,0.76352,0.76329,0.76334,54400000.0
2006-06-07 21:35:00,0.76336,0.76349,0.76328,0.76338,43000000.0
2006-06-07 21:40:00,0.76339,0.76341,0.76321,0.76329,43200000.0
2006-06-07 21:45:00,0.76327,0.76339,0.76327,0.76327,25600000.0
2006-06-07 21:50:00,0.76336,0.76342,0.76321,0.7633,59000000.0
2006-06-07 21:55:00,0.76328,0.76347,0.76328,0.76336,46200000.0
2006-06-07 22:00:00,0.76333,0.76351,0.76325,0.76345,27200000.0
2006-06-07 22:05:00,0.76356,0.76366,0.76353,0.76366,27200000.0
2006-06-07 22:10:00,0.76369,0.76373,0.76364,0.76368,22400000.0
2006-06-07 22:15:00,0.76362,0.76363,0.76331,0.76343,48000000.0
2006-06-07 22:20:00,0.76346,0.76354,0.76341,0.76351,28800000.0
2006-06-07 22:25:00,0.76345,0.7635,0.76324,0.76342,34600000.0
2006-06-07 22:30:00,0.76344,0.7636,0.76323,0.76344,59200000.0
2006-06-07 22:35:00,0.76344,0.76356,0.76336,0.76346,20800000.0
2006-06-07 22:40:00,0.76349,0.76354,0.76347,0.76354,12800000.0
2006-06-07 22:45:00,0.76349,0.7636,0.76324,0.76357,34000000.0
2006-06-07 22:50:00,0.76355,0.76372,0.76344,0.76372,52800000.0
2006-06-07 22:55:00,0.7637,0.76396,0.76364,0.76394,49600000.0
2006-06-07 23:25:00,0.76385,0.76385,0.76332,0.76332,11200000.0
2006-06-07 23:30:00,0.7632,0.76325,0.76306,0.76316,41600000.0
2006-06-07 23:35:00,0.7631,0.76324,0.7631,0.76311,42600000.0
2006-06-07 23:40:00,0.76315,0.76316,0.76305,0.76311,35200000.0
2006-06-07 23:45:00,0.76297,0.76325,0.76202,0.76294,57400000.0
2006-06-07 23:50:00,0.7632,0.7667,0.7632,0.76617,56000000.0
2006-06-07 23:55:00,0.76619,0.76619,0.76597,0.76605,31400000.0
2006-06-08 00:00:00,0.76606,0.76628,0.76589,0.76616,38400000.0
2006-06-08 00:05:00,0.76582,0.76643,0.76582,0.76643,51600000.0
2006-06-08 00:10:00,0.76651,0.76668,0.76604,0.7662,43600000.0
2006-06-08 00:15:00,0.76648,0.76656,0.76625,0.76648,35200000.0
2006-06-08 00:20:00,0.76653,0.76672,0.76634,0.76672,57600000.0
2006-06-08 00:25:00,0.76661,0.76668,0.76629,0.76653,36800000.0
2006-06-08 00:35:00,0.76653,0.76669,0.76625,0.76654,40400000.0
2006-06-08 00:40:00,0.76631,0.7666,0.76527,0.76645,38400000.0
2006-06-08 00:45:00,0.76648,0.76752,0.76643,0.76733,62400000.0
2006-06-08 00:50:00,0.76754,0.76796,0.76752,0.76786,62400000.0
2006-06-08 00:55:00,0.76816,0.76894,0.76816,0.76856,67200000.0
2006-06-08 01:00:00,0.76859,0.76891,0.76853,0.76857,56000000.0
2006-06-08 01:05:00,0.76866,0.76877,0.76844,0.76847,42000000.0
2006-06-08 01:10:00,0.76857,0.76857,0.7682,0.76835,52200000.0
2006-06-08 01:15:00,0.76848,0.76862,0.7684,0.7686,30400000.0
2006-06-08 01:20:00,0.76861,0.76888,0.76842,0.76856,65600000.0
2006-06-08 01:25:00,0.76862,0.7687,0.7684,0.7684,56400000.0
2006-06-08 01:30:00,0.76851,0.76894,0.76791,0.76894,53200000.0
2006-06-08 01:35:00,0.76895,0.76942,0.76842,0.76933,54400000.0
2006-06-08 01:40:00,0.76915,0.76921,0.76893,0.76912,63400000.0
2006-06-08 01:45:00,0.76886,0.76887,0.76847,0.7685,26000000.0
2006-06-08 01:50:00,0.76874,0.76879,0.76828,0.76828,43600000.0
2006-06-08 01:55:00,0.76815,0.76818,0.76791,0.76814,52800000.0
2006-06-08 02:00:00,0.76809,0.76876,0.76809,0.76861,41600000.0
2006-06-08 02:05:00,0.7686,0.7686,0.76817,0.7684,67200000.0
2006-06-08 02:10:00,0.76851,0.76851,0.76761,0.76765,61200000.0
2006-06-08 02:15:00,0.76771,0.76817,0.76765,0.76817,64000000.0
2006-06-08 02:20:00,0.76826,0.76855,0.76809,0.76844,46800000.0
2006-06-08 02:25:00,0.76852,0.76891,0.7684,0.76888,58600000.0
2006-06-08 02:30:00,0.76886,0.76894,0.76854,0.76856,25600000.0
2006-06-08 02:35:00,0.76851,0.76891,0.76851,0.76891,52800000.0
2006-06-08 02:40:00,0.76899,0.7691,0.76864,0.76877,46400000.0
2006-06-08 02:45:00,0.76874,0.76879,0.76836,0.7686,48000000.0
2006-06-08 02:50:00,0.76861,0.76881,0.76852,0.76881,32400000.0
2006-06-08 02:55:00,0.76891,0.7691,0.76867,0.76904,57600000.0
2006-06-08 03:00:00,0.76896,0.76916,0.76884,0.7691,46400000.0
2006-06-08 03:05:00,0.76912,0.76913,0.76884,0.76884,38400000.0
2006-06-08 03:10:00,0.76877,0.76888,0.76843,0.76853,60800000.0
2006-06-08 03:15:00,0.76858,0.76884,0.76848,0.76868,44200000.0
2006-06-08 03:20:00,0.76868,0.76877,0.76815,0.76815,44800000.0
2006-06-08 03:25:00,0.76818,0.76865,0.76818,0.76857,61200000.0
2006-06-08 03:30:00,0.76882,0.76951,0.76814,0.76832,62400000.0
2006-06-08 03:35:00,0.76774,0.76774,0.76738,0.76738,60800000.0
2006-06-08 03:40:00,0.76708,0.76745,0.76708,0.76734,58000000.0
2006-06-08 03:45:00,0.76747,0.76751,0.76729,0.76747,51200000.0
2006-06-08 03:50:00,0.76744,0.7675,0.76639,0.76708,63400000.0
2006-06-08 03:55:00,0.76711,0.7672,0.76679,0.76682,27200000.0
2006-06-08 04:00:00,0.76675,0.76682,0.76538,0.7661,41400000.0
2006-06-08 04:05:00,0.7662,0.76648,0.76618,0.76635,49600000.0
2006-06-08 04:10:00,0.76639,0.76671,0.76633,0.76657,43600000.0
2006-06-08 04:15:00,0.7666,0.76677,0.76654,0.76672,45200000.0
2006-06-08 04:20:00,0.76672,0.76679,0.76656,0.76679,52800000.0
2006-06-08 04:25:00,0.76678,0.7669,0.76654,0.76654,46400000.0
2006-06-08 04:30:00,0.76644,0.76672,0.76644,0.76672,48000000.0
2006-06-08 04:35:00,0.76674,0.76684,0.76668,0.76681,21200000.0
2006-06-08 04:40:00,0.76679,0.76688,0.76666,0.76676,40400000.0
2006-06-08 04:45:00,0.76666,0.76675,0.76659,0.76671,43200000.0
2006-06-08 04:50:00,0.76683,0.76706,0.76678,0.76689,38400000.0
2006-06-08 04:55:00,0.7669,0.76731,0.76603,0.76724,55400000.0
2006-06-08 05:00:00,0.7673,0.76744,0.76709,0.76729,65000000.0
2006-06-08 05:05:00,0.76745,0.76768,0.76733,0.76757,74000000.0
2006-06-08 05:10:00,0.76753,0.76754,0.76721,0.76728,35200000.0
2006-06-08 05:15:00,0.76722,0.76756,0.767,0.7675,48400000.0
2006-06-08 05:20:00,0.76736,0.76741,0.7672,0.76741,19200000.0
2006-06-08 05:25:00,0.76744,0.7678,0.76727,0.76778,41000000.0
2006-06-08 05:30:00,0.76779,0.76811,0.76779,0.76811,24000000.0
2006-06-08 05:35:00,0.76806,0.76863,0.76796,0.76805,41600000.0
2006-06-08 05:40:00,0.76818,0.7682,0.76782,0.76786,46400000.0
2006-06-08 05:45:00,0.76794,0.76798,0.76749,0.76782,53800000.0
2006-06-08 05:50:00,0.76791,0.76791,0.76741,0.76749,35200000.0
2006-06-08 05:55:00,0.76757,0.76793,0.76746,0.76793,61200000.0
2006-06-08 06:00:00,0.76794,0.76794,0.76755,0.76766,43200000.0
2006-06-08 06:05:00,0.76774,0.76782,0.76764,0.76782,48000000.0
2006-06-08 06:10:00,0.76778,0.76781,0.76759,0.76767,25600000.0
2006-06-08 06:15:00,0.7676,0.76773,0.76726,0.76726,48400000.0
2006-06-08 06:20:00,0.76718,0.76725,0.76684,0.7669,28800000.0
2006-06-08 06:25:00,0.76694,0.76706,0.76674,0.76674,41600000.0
2006-06-08 06:30:00,0.76693,0.76693,0.76653,0.76686,44800000.0
2006-06-08 06:35:00,0.76684,0.76716,0.7667,0.76716,45800000.0
2006-06-08 06:40:00,0.7671,0.76731,0.76703,0.76715,56000000.0
2006-06-08 06:45:00,0.76717,0.76727,0.76709,0.7671,58000000.0
2006-06-08 06:50:00,0.76711,0.76711,0.76694,0.76694,11600000.0
2006-06-08 06:55:00,0.76721,0.76761,0.76713,0.76753,48400000.0
2006-06-08 07:00:00,0.76754,0.76773,0.76692,0.76761,59600000.0
2006-06-08 07:05:00,0.76745,0.76782,0.76745,0.76772,53200000.0
2006-06-08 07:10:00,0.76763,0.7677,0.76732,0.7674,52800000.0
2006-06-08 07:15:00,0.76728,0.76733,0.76717,0.76719,66000000.0
2006-06-08 07:20:00,0.76701,0.76714,0.76608,0.76698,72400000.0
2006-06-08 07:25:00,0.76695,0.76695,0.76639,0.76644,33600000.0
2006-06-08 07:30:00,0.76656,0.76656,0.7661,0.76647,55400000.0
2006-06-08 07:35:00,0.76654,0.76654,0.76608,0.76612,37800000.0
2006-06-08 07:40:00,0.76584,0.76603,0.76567,0.76585,73600000.0
2006-06-08 07:45:00,0.76571,0.76578,0.76546,0.76559,89600000.0
2006-06-08 07:50:00,0.76555,0.76606,0.76543,0.76599,68800000.0
2006-06-08 07:55:00,0.76594,0.76603,0.76528,0.76571,70400000.0
2006-06-08 08:00:00,0.76609,0.76609,0.76539,0.76576,59200000.0
2006-06-08 08:05:00,0.76557,0.76585,0.76434,0.76487,75000000.0
2006-06-08 08:10:00,0.76476,0.76534,0.76449,0.76529,94400000.0
2006-06-08 08:15:00,0.76509,0.76513,0.76426,0.76426,83600000.0
2006-06-08 08:20:00,0.76432,0.76488,0.76405,0.76456,94400000.0
2006-06-08 08:25:00,0.7644,0.76511,0.76387,0.76498,88000000.0
2006-06-08 08:30:00,0.76495,0.76578,0.7649,0.76578,95200000.0
2006-06-08 08:35:00,0.76574,0.76583,0.76498,0.76517,112800000.0
2006-06-08 08:40:00,0.76536,0.76554,0.76515,0.76532,82000000.0
2006-06-08 08:45:00,0.76546,0.76585,0.76529,0.76539,106000000.0
2006-06-08 08:50:00,0.76539,0.76559,0.76498,0.76519,157200000.0
2006-06-08 08:55:00,0.76517,0.76556,0.76497,0.76555,134800000.0
2006-06-08 09:00:00,0.76542,0.76636,0.76539,0.76636,145600000.0
2006-06-08 09:05:00,0.76625,0.76652,0.76607,0.76636,146000000.0
2006-06-08 09:10:00,0.76639,0.76689,0.76564,0.76649,86800000.0
2006-06-08 09:15:00,0.76651,0.76778,0.76651,0.76778,178000000.0
2006-06-08 09:20:00,0.76764,0.7677,0.76673,0.76698,173600000.0
2006-06-08 09:25:00,0.76698,0.7672,0.76656,0.76658,208800000.0
2006-06-08 09:30:00,0.76677,0.76677,0.7663,0.7663,145400000.0
2006-06-08 09:35:00,0.76633,0.76704,0.76633,0.76704,229400000.0
2006-06-08 09:40:00,0.76702,0.76798,0.76695,0.76798,158400000.0
2006-06-08 09:45:00,0.76796,0.76814,0.7678,0.76782,131400000.0
2006-06-08 09:50:00,0.76786,0.76835,0.76771,0.76776,227600000.0
2006-06-08 09:55:00,0.76781,0.76833,0.76722,0.7683,238000000.0
2006-06-08 10:00:00,0.76808,0.76925,0.76803,0.76844,266600000.0
2006-06-08 10:05:00,0.76855,0.76894,0.76837,0.76845,260000000.0
2006-06-08 10:10:00,0.76832,0.76873,0.76767,0.76864,211600000.0
2006-06-08 10:15:00,0.76863,0.76868,0.76801,0.76811,228000000.0
2006-06-08 10:20:00,0.76817,0.76839,0.76794,0.76794,201400000.0
2006-06-08 10:25:00,0.76796,0.76813,0.76776,0.76776,271600000.0
2006-06-08 10:30:00,0.76803,0.76822,0.76779,0.76789,200000000.0
2006-06-08 10:35:00,0.76793,0.76804,0.76741,0.76783,101200000.0
2006-06-08 10:40:00,0.76773,0.76804,0.7675,0.76781,104800000.0
2006-06-08 10:45:00,0.76789,0.76791,0.76751,0.76752,145000000.0
2006-06-08 10:50:00,0.76749,0.76757,0.76702,0.76742,149800000.0
2006-06-08 10:55:00,0.76741,0.76745,0.76715,0.76732,197200000.0
2006-06-08 11:00:00,0.76737,0.76756,0.76719,0.76735,152400000.0
2006-06-08 11:05:00,0.76733,0.76764,0.76733,0.76746,159400000.0
2006-06-08 11:10:00,0.76747,0.76765,0.76745,0.76764,236800000.0
2006-06-08 11:15:00,0.76761,0.76761,0.76689,0.7669,62400000.0
2006-06-08 11:20:00,0.76699,0.76721,0.76694,0.76708,225400000.0
2006-06-08 11:25:00,0.76708,0.76753,0.76706,0.76753,118800000.0
2006-06-08 11:30:00,0.76754,0.76755,0.76714,0.76721,172000000.0
2006-06-08 11:35:00,0.76718,0.76726,0.7668,0.76687,138000000.0
2006-06-08 11:40:00,0.76689,0.76699,0.76661,0.76664,158800000.0
2006-06-08 11:45:00,0.76663,0.76679,0.76658,0.76674,77200000.0
2006-06-08 11:50:00,0.76683,0.76688,0.76664,0.76688,127800000.0
2006-06-08 11:55:00,0.76705,0.76729,0.76698,0.76722,238200000.0
2006-06-08 12:00:00,0.76731,0.76838,0.76731,0.76835,144400000.0
2006-06-08 12:05:00,0.7682,0.7682,0.76742,0.76777,93600000.0
2006-06-08 12:10:00,0.76782,0.76803,0.76774,0.76774,124200000.0
2006-06-08 12:15:00,0.76794,0.768,0.76755,0.76762,205800000.0
2006-06-08 12:20:00,0.7677,0.76799,0.76756,0.76767,198800000.0
2006-06-08 12:25:00,0.76764,0.76884,0.76751,0.76751,179800000.0
2006-06-08 12:30:00,0.76815,0.7683,0.7669,0.76773,194000000.0
2006-06-08 12:35:00,0.76781,0.76815,0.7678,0.76815,164200000.0
2006-06-08 12:40:00,0.76812,0.76833,0.76801,0.76806,101200000.0
2006-06-08 12:45:00,0.76801,0.76821,0.76792,0.76806,153000000.0
2006-06-08 12:50:00,0.76808,0.76849,0.76745,0.76834,107200000.0
2006-06-08 12:55:00,0.7684,0.76873,0.76818,0.76825,101200000.0
2006-06-08 13:00:00,0.76834,0.76901,0.76834,0.76864,101200000.0
2006-06-08 13:05:00,0.76887,0.7689,0.76839,0.76839,133200000.0
2006-06-08 13:10:00,0.76847,0.76882,0.76841,0.76859,115000000.0
2006-06-08 13:15:00,0.76872,0.76914,0.76855,0.76863,242400000.0
2006-06-08 13:20:00,0.76855,0.76868,0.76841,0.76857,157800000.0
2006-06-08 13:25:00,0.76854,0.76862,0.76831,0.7685,190800000.0
2006-06-08 13:30:00,0.76864,0.76864,0.76818,0.76822,107600000.0
2006-06-08 13:35:00,0.76818,0.76874,0.76811,0.76864,138200000.0
2006-06-08 13:40:00,0.76867,0.76886,0.76844,0.76844,107600000.0
2006-06-08 13:45:00,0.76829,0.76978,0.76818,0.76975,112400000.0
2006-06-08 13:50:00,0.76976,0.76978,0.76885,0.7691,102400000.0
2006-06-08 13:55:00,0.76876,0.76885,0.76815,0.76877,163600000.0
2006-06-08 14:00:00,0.76878,0.76958,0.76861,0.76936,120000000.0
2006-06-08 14:05:00,0.76928,0.76985,0.76915,0.76954,123600000.0
2006-06-08 14:10:00,0.76938,0.76943,0.76882,0.76882,121400000.0
2006-06-08 14:15:00,0.7688,0.76929,0.76809,0.76827,111600000.0
2006-06-08 14:20:00,0.76838,0.77035,0.76838,0.77035,124800000.0
2006-06-08 14:25:00,0.77079,0.77098,0.77023,0.77023,100800000.0
2006-06-08 14:30:00,0.77066,0.77221,0.77066,0.77072,66000000.0
2006-06-08 14:35:00,0.77069,0.77076,0.76971,0.77067,73600000.0
2006-06-08 14:40:00,0.77061,0.77119,0.7704,0.77095,63600000.0
2006-06-08 14:45:00,0.77076,0.77138,0.7706,0.7706,57600000.0
2006-06-08 14:50:00,0.77067,0.77132,0.77027,0.77035,67600000.0
2006-06-08 14:55:00,0.77036,0.77122,0.77024,0.77117,59200000.0
2006-06-08 15:00:00,0.77116,0.77134,0.76979,0.77115,67600000.0
2006-06-08 15:05:00,0.77121,0.77182,0.77063,0.77145,69800000.0
2006-06-08 15:10:00,0.7714,0.77156,0.77109,0.7714,51000000.0
2006-06-08 15:15:00,0.7716,0.77164,0.77137,0.77164,64000000.0
2006-06-08 15:20:00,0.7718,0.77212,0.77152,0.77204,51000000.0
2006-06-08 15:25:00,0.77197,0.77216,0.77173,0.77188,73200000.0
2006-06-08 15:30:00,0.77212,0.77288,0.77203,0.77228,58400000.0
2006-06-08 15:35:00,0.77241,0.77301,0.77236,0.77273,67600000.0
2006-06-08 15:40:00,0.77265,0.77265,0.7719,0.77208,67200000.0
2006-06-08 15:45:00,0.77196,0.77216,0.7716,0.77192,71800000.0
2006-06-08 15:50:00,0.7718,0.77212,0.77143,0.77169,70800000.0
2006-06-08 15:55:00,0.77178,0.77194,0.77106,0.77183,70200000.0
2006-06-08 16:00:00,0.7717,0.77223,0.77107,0.77187,67200000.0
2006-06-08 16:05:00,0.77203,0.77368,0.77203,0.77296,72000000.0
2006-06-08 16:10:00,0.77297,0.77311,0.77263,0.77293,68800000.0
2006-06-08 16:15:00,0.77301,0.77306,0.77201,0.77283,62800000.0
2006-06-08 16:20:00,0.77285,0.77299,0.77217,0.77225,68600000.0
2006-06-08 16:25:00,0.77238,0.77311,0.7722,0.77304,57000000.0
2006-06-08 16:30:00,0.77281,0.77308,0.77263,0.77277,62400000.0
2006-06-08 16:35:00,0.77261,0.77261,0.77183,0.77217,59200000.0
2006-06-08 16:40:00,0.77228,0.773,0.77212,0.77285,70200000.0
2006-06-08 16:45:00,0.77266,0.7728,0.77239,0.77259,76800000.0
2006-06-08 16:50:00,0.77254,0.77268,0.77235,0.77264,58000000.0
2006-06-08 16:55:00,0.77252,0.77274,0.77224,0.77229,49600000.0
2006-06-08 17:00:00,0.77228,0.77239,0.77216,0.77233,65600000.0
2006-06-08 17:05:00,0.77229,0.77258,0.77202,0.77248,51200000.0
2006-06-08 17:10:00,0.77241,0.77258,0.77218,0.77257,65400000.0
2006-06-08 17:15:00,0.77259,0.77259,0.77209,0.77241,66600000.0
2006-06-08 17:20:00,0.77239,0.7725,0.77152,0.77158,69200000.0
2006-06-08 17:25:00,0.77144,0.77144,0.77088,0.77134,59600000.0
2006-06-08 17:30:00,0.77158,0.77158,0.77107,0.77119,68600000.0
2006-06-08 17:35:00,0.7711,0.77151,0.7709,0.7709,63400000.0
2006-06-08 17:40:00,0.77099,0.77193,0.77071,0.77152,62400000.0
2006-06-08 17:45:00,0.77214,0.77245,0.77205,0.77245,70400000.0
2006-06-08 17:50:00,0.77257,0.77268,0.77193,0.77212,62400000.0
2006-06-08 17:55:00,0.77219,0.77225,0.77175,0.77205,64400000.0
2006-06-08 18:00:00,0.77215,0.77215,0.77176,0.77209,60800000.0
2006-06-08 18:05:00,0.77203,0.77203,0.77137,0.7716,66600000.0
2006-06-08 18:10:00,0.77174,0.77192,0.77149,0.7716,59200000.0
2006-06-08 18:15:00,0.77163,0.77184,0.77133,0.77184,64000000.0
2006-06-08 18:20:00,0.77172,0.77181,0.77157,0.77167,65000000.0
2006-06-08 18:25:00,0.77176,0.77229,0.77088,0.7717,67200000.0
2006-06-08 18:30:00,0.77167,0.77167,0.771,0.77117,68800000.0
2006-06-08 18:35:00,0.77107,0.77116,0.77087,0.77091,56000000.0
2006-06-08 18:40:00,0.77106,0.77141,0.77096,0.77102,71400000.0
2006-06-08 18:45:00,0.77097,0.77103,0.77071,0.77103,38800000.0
2006-06-08 18:50:00,0.77109,0.77116,0.77003,0.77067,75600000.0
2006-06-08 18:55:00,0.77065,0.77095,0.77061,0.77089,64000000.0
2006-06-08 19:00:00,0.77102,0.77175,0.77101,0.77175,65000000.0
2006-06-08 19:05:00,0.77185,0.77197,0.77143,0.77166,68000000.0
2006-06-08 19:10:00,0.77156,0.77178,0.77131,0.77146,61200000.0
2006-06-08 19:15:00,0.77152,0.77152,0.76972,0.77071,56400000.0
2006-06-08 19:20:00,0.77069,0.77105,0.77069,0.77071,58400000.0
2006-06-08 19:25:00,0.77082,0.7709,0.77078,0.7709,44800000.0
2006-06-08 19:30:00,0.77089,0.7709,0.77057,0.77083,46400000.0
2006-06-08 19:35:00,0.77078,0.77089,0.77068,0.77078,60800000.0
2006-06-08 19:40:00,0.77077,0.77077,0.76998,0.77008,59600000.0
2006-06-08 19:45:00,0.77005,0.77033,0.76997,0.77032,43200000.0
2006-06-08 19:50:00,0.77028,0.77047,0.77007,0.77038,68800000.0
2006-06-08 19:55:00,0.77035,0.77039,0.76987,0.77011,44800000.0
2006-06-08 20:00:00,0.77026,0.77045,0.76982,0.7702,70400000.0
2006-06-08 20:05:00,0.77016,0.7704,0.77008,0.77035,56400000.0
2006-06-08 20:10:00,0.77018,0.77023,0.76987,0.76988,41000000.0
2006-06-08 20:15:00,0.76981,0.76995,0.76962,0.76985,70800000.0
2006-06-08 20:20:00,0.76976,0.76987,0.76937,0.76964,65400000.0
2006-06-08 20:25:00,0.76967,0.77018,0.76955,0.76958,62800000.0
2006-06-08 20:30:00,0.76955,0.7697,0.76928,0.76961,40000000.0
2006-06-08 20:35:00,0.7695,0.76982,0.76948,0.76974,41600000.0
2006-06-08 20:40:00,0.76977,0.77037,0.76972,0.77034,59000000.0
2006-06-08 20:45:00,0.77029,0.77065,0.76999,0.77014,69200000.0
2006-06-08 20:50:00,0.77016,0.77016,0.76987,0.76994,60800000.0
2006-06-08 20:55:00,0.76998,0.76998,0.7696,0.76973,52800000.0
2006-06-08 21:00:00,0.76965,0.76965,0.76924,0.76928,58600000.0
2006-06-08 21:05:00,0.76931,0.76959,0.76931,0.76946,51000000.0
2006-06-08 21:10:00,0.76953,0.76953,0.76882,0.76943,49600000.0
2006-06-08 21:15:00,0.76949,0.76954,0.76926,0.76948,41400000.0
2006-06-08 21:20:00,0.76938,0.76947,0.76927,0.76939,60200000.0
2006-06-08 21:25:00,0.76932,0.76938,0.76877,0.76911,43600000.0
2006-06-08 21:30:00,0.76912,0.76912,0.7689,0.76897,42600000.0
2006-06-08 21:35:00,0.76901,0.76919,0.76892,0.76915,59600000.0
2006-06-08 21:40:00,0.76915,0.76925,0.76904,0.76907,43200000.0
2006-06-08 21:45:00,0.76911,0.76921,0.769,0.76906,36800000.0
2006-06-08 21:50:00,0.76911,0.76911,0.76897,0.76897,9600000.0
2006-06-08 21:55:00,0.76895,0.76907,0.76881,0.769,36000000.0
2006-06-08 22:00:00,0.76902,0.76906,0.76886,0.76904,36800000.0
2006-06-08 22:05:00,0.76907,0.7691,0.76895,0.76901,48000000.0
2006-06-08 22:10:00,0.76906,0.76922,0.76899,0.76921,49600000.0
2006-06-08 22:15:00,0.76928,0.76934,0.76903,0.76933,47400000.0
2006-06-08 22:20:00,0.7693,0.76934,0.7692,0.76925,36800000.0
2006-06-08 22:25:00,0.76923,0.76924,0.76914,0.76919,23400000.0
2006-06-08 22:30:00,0.76921,0.76926,0.76883,0.76907,49600000.0
2006-06-08 22:35:00,0.76907,0.76914,0.76896,0.76899,46800000.0
2006-06-08 22:40:00,0.76906,0.76916,0.76899,0.76913,43600000.0
2006-06-08 22:45:00,0.76908,0.76913,0.76878,0.76908,52800000.0
2006-06-08 22:50:00,0.76907,0.76916,0.76891,0.76905,52800000.0
2006-06-08 22:55:00,0.7691,0.76922,0.76899,0.76922,49600000.0
2006-06-08 23:30:00,0.76923,0.7694,0.76923,0.7694,14400000.0
2006-06-08 23:35:00,0.76954,0.76984,0.76954,0.76983,59200000.0
2006-06-08 23:40:00,0.76984,0.77021,0.76972,0.77021,45800000.0
2006-06-08 23:45:00,0.77019,0.77064,0.76919,0.77027,51200000.0
2006-06-08 23:50:00,0.77014,0.77019,0.76968,0.7699,56400000.0
2006-06-08 23:55:00,0.76994,0.77002,0.76981,0.76996,56400000.0
2006-06-09 00:00:00,0.77012,0.77029,0.76949,0.76976,60800000.0
2006-06-09 00:05:00,0.76979,0.77014,0.76979,0.76985,51600000.0
2006-06-09 00:10:00,0.76973,0.77004,0.76973,0.77003,33600000.0
2006-06-09 00:15:00,0.77003,0.7701,0.76977,0.77002,54400000.0
2006-06-09 00:20:00,0.76995,0.76999,0.76947,0.76958,57600000.0
2006-06-09 00:25:00,0.76981,0.77028,0.76977,0.77024,49600000.0
2006-06-09 00:30:00,0.77016,0.77016,0.76961,0.76992,56000000.0
2006-06-09 00:35:00,0.76981,0.77044,0.76981,0.77024,49600000.0
2006-06-09 00:40:00,0.77023,0.77111,0.76966,0.77103,60600000.0
2006-06-09 00:45:00,0.77108,0.77109,0.77083,0.77083,24000000.0
2006-06-09 00:50:00,0.77094,0.77104,0.77094,0.771,25000000.0
2006-06-09 00:55:00,0.77086,0.77113,0.77086,0.77108,67200000.0
2006-06-09 01:00:00,0.77112,0.77135,0.771,0.77116,64000000.0
2006-06-09 01:05:00,0.77117,0.77117,0.77106,0.77111,25600000.0
2006-06-09 01:10:00,0.77099,0.77117,0.77087,0.77098,29200000.0
2006-06-09 01:15:00,0.77082,0.77114,0.77081,0.77114,32800000.0
2006-06-09 01:20:00,0.77114,0.77114,0.77081,0.7709,65600000.0
2006-06-09 01:25:00,0.77092,0.77115,0.77089,0.7711,35200000.0
2006-06-09 01:30:00,0.77105,0.77132,0.77032,0.77125,52800000.0
2006-06-09 01:35:00,0.77118,0.77175,0.77072,0.77163,54600000.0
2006-06-09 01:40:00,0.77163,0.77176,0.77141,0.77163,52800000.0
2006-06-09 01:45:00,0.77147,0.77148,0.77133,0.77135,47400000.0
2006-06-09 01:50:00,0.77132,0.77179,0.77131,0.77175,46800000.0
2006-06-09 01:55:00,0.7716,0.77172,0.77148,0.77155,62400000.0
2006-06-09 02:00:00,0.77146,0.77165,0.77142,0.77156,41000000.0
2006-06-09 02:05:00,0.77168,0.77201,0.77138,0.7717,66600000.0
2006-06-09 02:10:00,0.77157,0.77188,0.77148,0.77158,65800000.0
2006-06-09 02:15:00,0.77156,0.77182,0.77143,0.7716,64400000.0
2006-06-09 02:20:00,0.7716,0.77188,0.77144,0.77183,60800000.0
2006-06-09 02:25:00,0.77176,0.77187,0.77166,0.77173,36200000.0
2006-06-09 02:30:00,0.7716,0.77171,0.77132,0.77141,38400000.0
2006-06-09 02:35:00,0.77138,0.77138,0.77109,0.77121,60800000.0
2006-06-09 02:40:00,0.77111,0.77133,0.77101,0.77117,62200000.0
2006-06-09 02:45:00,0.77123,0.77168,0.77123,0.7716,46400000.0
2006-06-09 02:50:00,0.77155,0.77161,0.77128,0.77149,56400000.0
2006-06-09 02:55:00,0.77156,0.77171,0.77148,0.7716,57000000.0
2006-06-09 03:00:00,0.77162,0.77168,0.77135,0.77148,57600000.0
2006-06-09 03:05:00,0.77147,0.77147,0.77106,0.77107,49600000.0
2006-06-09 03:10:00,0.77115,0.77115,0.77081,0.77081,54400000.0
2006-06-09 03:15:00,0.77052,0.77104,0.77052,0.77087,53200000.0
2006-06-09 03:20:00,0.77075,0.77117,0.77063,0.77106,56000000.0
2006-06-09 03:25:00,0.77101,0.77103,0.77074,0.77087,44800000.0
2006-06-09 03:30:00,0.77073,0.77107,0.77072,0.77096,30400000.0
2006-06-09 03:35:00,0.77082,0.77098,0.77078,0.77093,58000000.0
2006-06-09 03:40:00,0.77094,0.77109,0.7709,0.77105,28200000.0
2006-06-09 03:45:00,0.77104,0.77107,0.77092,0.77097,34600000.0
2006-06-09 03:50:00,0.77103,0.77135,0.77048,0.77129,52800000.0
2006-06-09 03:55:00,0.77137,0.7714,0.77122,0.77136,56400000.0
2006-06-09 04:00:00,0.77133,0.77196,0.77041,0.7719,38800000.0
2006-06-09 04:05:00,0.77189,0.77189,0.77162,0.7717,19200000.0
2006-06-09 04:10:00,0.77184,0.77216,0.7716,0.77165,45800000.0
2006-06-09 04:15:00,0.77161,0.77165,0.77147,0.77147,44800000.0
2006-06-09 04:20:00,0.77141,0.7716,0.77141,0.7716,38400000.0
2006-06-09 04:25:00,0.77154,0.77156,0.77136,0.77151,46400000.0
2006-06-09 04:30:00,0.77157,0.77182,0.77157,0.7718,35200000.0
2006-06-09 04:35:00,0.77183,0.77224,0.77183,0.77203,38800000.0
2006-06-09 04:40:00,0.77211,0.77269,0.77211,0.77248,43600000.0
2006-06-09 04:45:00,0.77238,0.77245,0.77216,0.77221,50000000.0
2006-06-09 04:50:00,0.77223,0.77267,0.77223,0.77257,65200000.0
2006-06-09 04:55:00,0.77238,0.77248,0.77146,0.77187,55400000.0
2006-06-09 05:00:00,0.77183,0.77208,0.77145,0.77179,65600000.0
2006-06-09 05:05:00,0.77184,0.77207,0.77175,0.77202,41600000.0
2006-06-09 05:10:00,0.772,0.77221,0.77199,0.7721,48000000.0
2006-06-09 05:15:00,0.77213,0.77223,0.77171,0.77223,44800000.0
2006-06-09 05:20:00,0.77228,0.77232,0.77218,0.77232,43200000.0
2006-06-09 05:25:00,0.77221,0.77233,0.77219,0.77228,62200000.0
2006-06-09 05:30:00,0.7723,0.77231,0.77217,0.77223,33600000.0
2006-06-09 05:35:00,0.77231,0.77233,0.77221,0.77229,24000000.0
2006-06-09 05:40:00,0.77231,0.77262,0.77231,0.77253,43200000.0
2006-06-09 05:45:00,0.77248,0.77261,0.77242,0.77254,24000000.0
2006-06-09 05:50:00,0.77255,0.77263,0.7723,0.77245,43600000.0
2006-06-09 05:55:00,0.77251,0.77305,0.77249,0.77305,38400000.0
2006-06-09 06:00:00,0.77303,0.77322,0.77298,0.77317,43600000.0
2006-06-09 06:05:00,0.77316,0.77328,0.77303,0.7732,28800000.0
2006-06-09 06:10:00,0.77315,0.77321,0.77313,0.77317,12800000.0
2006-06-09 06:15:00,0.77302,0.77328,0.77302,0.77325,30400000.0
2006-06-09 06:20:00,0.77328,0.77337,0.77309,0.77337,27600000.0
2006-06-09 06:25:00,0.77347,0.77357,0.77326,0.77357,32400000.0
2006-06-09 06:30:00,0.77357,0.77363,0.77353,0.77355,27200000.0
2006-06-09 06:35:00,0.77356,0.77376,0.77348,0.77357,48400000.0
2006-06-09 06:40:00,0.77343,0.77373,0.77343,0.77365,31400000.0
2006-06-09 06:45:00,0.7736,0.7736,0.77283,0.77294,45800000.0
2006-06-09 06:50:00,0.77291,0.77317,0.7729,0.77309,48000000.0
2006-06-09 06:55:00,0.77323,0.77346,0.77314,0.77342,48400000.0
2006-06-09 07:00:00,0.77344,0.77353,0.77313,0.77313,19200000.0
2006-06-09 07:05:00,0.77325,0.77349,0.7732,0.77336,51200000.0
2006-06-09 07:10:00,0.77327,0.77342,0.77317,0.77342,50000000.0
2006-06-09 07:15:00,0.77327,0.77355,0.77313,0.77353,54400000.0
2006-06-09 07:20:00,0.77351,0.77416,0.77267,0.77382,67600000.0
2006-06-09 07:25:00,0.77384,0.77399,0.77384,0.77394,17600000.0
2006-06-09 07:30:00,0.77406,0.77406,0.77373,0.77376,56000000.0
2006-06-09 07:35:00,0.77364,0.77386,0.77345,0.77386,56400000.0
2006-06-09 07:40:00,0.77395,0.77404,0.77375,0.77379,65000000.0
2006-06-09 07:45:00,0.77388,0.7739,0.77355,0.77357,89400000.0
2006-06-09 07:50:00,0.77355,0.77356,0.77338,0.77354,52200000.0
2006-06-09 07:55:00,0.77354,0.77373,0.77326,0.77372,69800000.0
2006-06-09 08:00:00,0.77365,0.77391,0.77363,0.77388,58000000.0
2006-06-09 08:05:00,0.77396,0.77406,0.77389,0.77402,75200000.0
2006-06-09 08:10:00,0.774,0.774,0.77348,0.77378,93000000.0
2006-06-09 08:15:00,0.77373,0.77415,0.77351,0.77412,82600000.0
2006-06-09 08:20:00,0.77419,0.77448,0.77392,0.77392,94400000.0
2006-06-09 08:25:00,0.77379,0.77403,0.77369,0.77396,88000000.0
2006-06-09 08:30:00,0.77394,0.77394,0.77332,0.77336,94800000.0
2006-06-09 08:35:00,0.7734,0.77359,0.77305,0.77329,116800000.0
2006-06-09 08:40:00,0.77319,0.77324,0.77286,0.77301,82000000.0
2006-06-09 08:45:00,0.77307,0.77312,0.77277,0.77279,105600000.0
2006-06-09 08:50:00,0.77276,0.77309,0.77264,0.77299,158800000.0
2006-06-09 08:55:00,0.773,0.77322,0.77285,0.7731,134800000.0
2006-06-09 09:00:00,0.77313,0.77334,0.77284,0.77302,145600000.0
2006-06-09 09:05:00,0.77295,0.77303,0.77206,0.77242,145600000.0
2006-06-09 09:10:00,0.77245,0.7735,0.77233,0.7735,85800000.0
2006-06-09 09:15:00,0.77366,0.77401,0.77356,0.77398,177000000.0
2006-06-09 09:20:00,0.77393,0.77416,0.77374,0.77416,172400000.0
2006-06-09 09:25:00,0.77421,0.77438,0.77354,0.77364,208400000.0
2006-06-09 09:30:00,0.77362,0.77387,0.77339,0.77356,146600000.0
2006-06-09 09:35:00,0.7735,0.77402,0.77346,0.77389,233000000.0
2006-06-09 09:40:00,0.7739,0.77414,0.77361,0.77371,158800000.0
2006-06-09 09:45:00,0.77373,0.77405,0.77368,0.77368,131000000.0
2006-06-09 09:50:00,0.77379,0.77419,0.77377,0.77413,278000000.0
2006-06-09 09:55:00,0.77409,0.77411,0.77293,0.7739,236000000.0
2006-06-09 10:00:00,0.77381,0.77445,0.77374,0.77439,266600000.0
2006-06-09 10:05:00,0.77429,0.77456,0.77428,0.77442,187000000.0
2006-06-09 10:10:00,0.77465,0.77509,0.77405,0.77474,98600000.0
2006-06-09 10:15:00,0.7747,0.77486,0.77434,0.77434,172000000.0
2006-06-09 10:20:00,0.77442,0.77469,0.77434,0.77448,201800000.0
2006-06-09 10:25:00,0.77456,0.7748,0.7743,0.77457,372400000.0
2006-06-09 10:30:00,0.77443,0.77461,0.77442,0.77449,199800000.0
2006-06-09 10:35:00,0.77442,0.77449,0.77418,0.77427,107200000.0
2006-06-09 10:40:00,0.77431,0.77497,0.77431,0.77491,104000000.0
2006-06-09 10:45:00,0.77501,0.77542,0.77489,0.77542,145200000.0
2006-06-09 10:50:00,0.77548,0.77555,0.77501,0.77548,150800000.0
2006-06-09 10:55:00,0.77547,0.77559,0.77522,0.77534,197000000.0
2006-06-09 11:00:00,0.77533,0.77631,0.77533,0.77631,198400000.0
2006-06-09 11:05:00,0.77631,0.77771,0.77624,0.77709,160400000.0
2006-06-09 11:10:00,0.77697,0.77697,0.77669,0.77671,235400000.0
2006-06-09 11:15:00,0.77673,0.77713,0.77649,0.7769,62400000.0
2006-06-09 11:20:00,0.77718,0.77749,0.77704,0.77744,227600000.0
2006-06-09 11:25:00,0.77733,0.77733,0.77706,0.77718,155000000.0
2006-06-09 11:30:00,0.77719,0.77722,0.77659,0.77666,171000000.0
2006-06-09 11:35:00,0.7767,0.77752,0.77649,0.77752,206400000.0
2006-06-09 11:40:00,0.77753,0.77783,0.77679,0.77684,118000000.0
2006-06-09 11:45:00,0.77669,0.77685,0.77652,0.77672,170600000.0
2006-06-09 11:50:00,0.77672,0.77717,0.77662,0.77688,169600000.0
2006-06-09 11:55:00,0.77699,0.77707,0.77676,0.77691,123400000.0
2006-06-09 12:00:00,0.77707,0.77735,0.77694,0.77735,85200000.0
2006-06-09 12:05:00,0.77739,0.77751,0.77694,0.77697,92600000.0
2006-06-09 12:10:00,0.77693,0.77702,0.77656,0.7769,123600000.0
2006-06-09 12:15:00,0.77704,0.77755,0.77697,0.77707,169400000.0
2006-06-09 12:20:00,0.77697,0.77715,0.77678,0.77703,128400000.0
2006-06-09 12:25:00,0.77703,0.77738,0.77586,0.77615,251800000.0
2006-06-09 12:30:00,0.77727,0.7773,0.77627,0.77714,160000000.0
2006-06-09 12:35:00,0.77705,0.77721,0.77688,0.7769,139000000.0
2006-06-09 12:40:00,0.77675,0.77735,0.77667,0.77717,100200000.0
2006-06-09 12:45:00,0.77713,0.77736,0.77694,0.77728,206400000.0
2006-06-09 12:50:00,0.7775,0.77806,0.77697,0.77788,107200000.0
2006-06-09 12:55:00,0.77774,0.77851,0.77774,0.77842,112200000.0
2006-06-09 13:00:00,0.77822,0.77842,0.77753,0.77769,102400000.0
2006-06-09 13:05:00,0.77773,0.77779,0.77721,0.77733,111400000.0
2006-06-09 13:10:00,0.77751,0.77858,0.77751,0.77809,114600000.0
2006-06-09 13:15:00,0.7783,0.77857,0.77824,0.77837,244800000.0
2006-06-09 13:20:00,0.77854,0.77946,0.77841,0.77944,158400000.0
2006-06-09 13:25:00,0.7794,0.77956,0.77905,0.77945,189600000.0
2006-06-09 13:30:00,0.77932,0.77932,0.77851,0.7786,107600000.0
2006-06-09 13:35:00,0.77866,0.77871,0.77796,0.77836,138000000.0
2006-06-09 13:40:00,0.77836,0.77919,0.77714,0.77839,157000000.0
2006-06-09 13:45:00,0.77838,0.77876,0.77818,0.7783,112200000.0
2006-06-09 13:50:00,0.77813,0.77838,0.77809,0.77818,102200000.0
2006-06-09 13:55:00,0.77821,0.77901,0.7781,0.77815,162600000.0
2006-06-09 14:00:00,0.77844,0.77884,0.778,0.77844,101000000.0
2006-06-09 14:05:00,0.77849,0.7785,0.77806,0.77806,123600000.0
2006-06-09 14:10:00,0.77798,0.77865,0.77797,0.77811,122000000.0
2006-06-09 14:15:00,0.77807,0.77817,0.7776,0.77817,110800000.0
2006-06-09 14:20:00,0.7781,0.77816,0.77741,0.77747,124800000.0
2006-06-09 14:25:00,0.77755,0.77778,0.77693,0.77693,100800000.0
2006-06-09 14:30:00,0.77701,0.78048,0.77695,0.78048,65600000.0
2006-06-09 14:35:00,0.78073,0.78073,0.77886,0.77938,74000000.0
2006-06-09 14:40:00,0.77935,0.77941,0.77847,0.77872,62200000.0
2006-06-09 14:45:00,0.77849,0.77876,0.77833,0.77847,57600000.0
2006-06-09 14:50:00,0.77859,0.77933,0.77859,0.77928,67000000.0
2006-06-09 14:55:00,0.77935,0.77984,0.77866,0.77867,60000000.0
2006-06-09 15:00:00,0.77891,0.77931,0.77818,0.77862,67200000.0
2006-06-09 15:05:00,0.77877,0.77906,0.77824,0.77872,70400000.0
2006-06-09 15:10:00,0.7786,0.7788,0.77846,0.77873,51200000.0
2006-06-09 15:15:00,0.77861,0.77863,0.77797,0.77812,64400000.0
2006-06-09 15:20:00,0.77813,0.77813,0.7766,0.7766,68800000.0
2006-06-09 15:25:00,0.77669,0.77691,0.77616,0.77652,66000000.0
2006-06-09 15:30:00,0.77631,0.77724,0.77631,0.77724,66000000.0
2006-06-09 15:35:00,0.7774,0.77798,0.77737,0.77761,67600000.0
2006-06-09 15:40:00,0.77767,0.77768,0.7772,0.7772,67200000.0
2006-06-09 15:45:00,0.77728,0.77768,0.77711,0.77715,72400000.0
2006-06-09 15:50:00,0.77713,0.77713,0.77656,0.77656,71200000.0
2006-06-09 15:55:00,0.77665,0.77692,0.77629,0.77671,70400000.0
2006-06-09 16:00:00,0.77693,0.77801,0.77693,0.7776,67200000.0
2006-06-09 16:05:00,0.77759,0.77777,0.77708,0.77708,72400000.0
2006-06-09 16:10:00,0.77674,0.77697,0.77656,0.77667,68800000.0
2006-06-09 16:15:00,0.77685,0.77729,0.77589,0.7769,62400000.0
2006-06-09 16:20:00,0.77721,0.77739,0.77721,0.77737,57600000.0
2006-06-09 16:25:00,0.77735,0.77786,0.7772,0.77735,58000000.0
2006-06-09 16:30:00,0.77733,0.7774,0.77662,0.7767,61800000.0
2006-06-09 16:35:00,0.77671,0.77706,0.77606,0.77695,54400000.0
2006-06-09 16:40:00,0.77697,0.77779,0.77671,0.77777,70800000.0
2006-06-09 16:45:00,0.77787,0.77913,0.77787,0.77913,76800000.0
2006-06-09 16:50:00,0.77914,0.77946,0.77914,0.77916,57600000.0
2006-06-09 16:55:00,0.77916,0.7794,0.77848,0.77848,65400000.0
2006-06-09 17:00:00,0.77865,0.77929,0.77865,0.77899,65400000.0
2006-06-09 17:05:00,0.77912,0.77984,0.77879,0.77932,62400000.0
2006-06-09 17:10:00,0.77925,0.77947,0.77911,0.77926,65000000.0
2006-06-09 17:15:00,0.77913,0.77947,0.77879,0.77944,67200000.0
2006-06-09 17:20:00,0.77957,0.78,0.77848,0.77864,68800000.0
2006-06-09 17:25:00,0.77868,0.77935,0.77861,0.77912,59200000.0
2006-06-09 17:30:00,0.77903,0.77976,0.77884,0.7797,68200000.0
2006-06-09 17:35:00,0.77968,0.77994,0.779,0.7798,64000000.0
2006-06-09 17:40:00,0.77976,0.77986,0.77946,0.77957,62800000.0
2006-06-09 17:45:00,0.7796,0.78063,0.7796,0.78026,56000000.0
2006-06-09 17:50:00,0.78012,0.78022,0.7798,0.7798,51200000.0
2006-06-09 17:55:00,0.77987,0.78026,0.77986,0.78006,61200000.0
2006-06-09 18:00:00,0.78004,0.78053,0.7798,0.78037,48000000.0
2006-06-09 18:05:00,0.78032,0.78055,0.7802,0.78029,67600000.0
2006-06-09 18:10:00,0.78028,0.78047,0.78003,0.78031,48000000.0
2006-06-09 18:15:00,0.78039,0.78057,0.78006,0.78014,52800000.0
2006-06-09 18:20:00,0.78007,0.78031,0.78007,0.78023,48000000.0
2006-06-09 18:25:00,0.78015,0.78083,0.77933,0.78026,53200000.0
2006-06-09 18:30:00,0.7802,0.78027,0.7798,0.7801,68800000.0
2006-06-09 18:35:00,0.7802,0.78042,0.78018,0.78042,44800000.0
2006-06-09 18:40:00,0.78043,0.78048,0.78027,0.78028,72400000.0
2006-06-09 18:45:00,0.78022,0.78034,0.78017,0.78028,30800000.0
2006-06-09 18:50:00,0.78025,0.78025,0.77911,0.78002,75600000.0
2006-06-09 18:55:00,0.78011,0.78075,0.77998,0.78031,64000000.0
2006-06-09 19:00:00,0.78033,0.78042,0.77993,0.78042,54400000.0
2006-06-09 19:05:00,0.78047,0.78051,0.77996,0.7801,68800000.0
2006-06-09 19:10:00,0.77998,0.78017,0.7799,0.77995,60800000.0
2006-06-09 19:15:00,0.78001,0.78039,0.77938,0.78015,46400000.0
2006-06-09 19:20:00,0.78024,0.78036,0.78016,0.78016,57000000.0
2006-06-09 19:25:00,0.78012,0.7803,0.78011,0.78013,22400000.0
2006-06-09 19:30:00,0.78016,0.78036,0.78006,0.7803,49400000.0
2006-06-09 19:35:00,0.78029,0.78045,0.78026,0.78043,60800000.0
2006-06-09 19:40:00,0.78042,0.78043,0.78017,0.78041,37200000.0
2006-06-09 19:45:00,0.78043,0.78069,0.78025,0.78054,70400000.0
2006-06-09 19:50:00,0.78055,0.78065,0.78034,0.78053,43200000.0
2006-06-09 19:55:00,0.78044,0.78052,0.78032,0.78041,42000000.0
2006-06-09 20:00:00,0.78037,0.78098,0.78037,0.78081,40000000.0
2006-06-09 20:05:00,0.78069,0.78079,0.78024,0.78026,43200000.0
2006-06-09 20:10:00,0.78028,0.78031,0.77905,0.77913,59600000.0
2006-06-09 20:15:00,0.77924,0.77948,0.77913,0.77922,70400000.0
2006-06-09 20:20:00,0.77919,0.77964,0.77919,0.77955,53800000.0
2006-06-09 20:25:00,0.77946,0.7795,0.77899,0.77919,48000000.0
2006-06-09 20:30:00,0.77919,0.77919,0.77855,0.77883,47400000.0
2006-06-09 20:35:00,0.7788,0.77915,0.7788,0.77887,33000000.0
2006-06-09 20:40:00,0.77873,0.77892,0.77868,0.77882,59200000.0
2006-06-09 20:45:00,0.77883,0.7791,0.77831,0.77883,68200000.0
2006-06-09 20:50:00,0.77882,0.77882,0.7786,0.77873,60800000.0
2006-06-09 20:55:00,0.77868,0.77881,0.77813,0.77818,62400000.0
2006-06-09 21:00:00,0.7784,0.77843,0.77823,0.77833,20800000.0
2006-06-09 21:05:00,0.77826,0.7784,0.77823,0.77836,34400000.0
2006-06-09 21:10:00,0.77832,0.77832,0.7782,0.77821,11200000.0
2006-06-09 21:15:00,0.77819,0.77826,0.7781,0.77826,38400000.0
2006-06-09 21:20:00,0.77828,0.77844,0.77828,0.77837,36800000.0
2006-06-09 21:25:00,0.7783,0.77848,0.77812,0.77848,19600000.0
2006-06-09 21:30:00,0.77843,0.77846,0.77835,0.77842,27200000.0
2006-06-09 21:35:00,0.7784,0.7784,0.77824,0.77834,28800000.0
2006-06-09 21:40:00,0.77833,0.77833,0.77816,0.77816,22400000.0
2006-06-09 21:45:00,0.77824,0.77834,0.77816,0.77818,49000000.0
2006-06-09 21:50:00,0.77821,0.77828,0.77811,0.77826,59600000.0
2006-06-09 21:55:00,0.77823,0.77835,0.77809,0.77827,57600000.0
2006-06-09 22:00:00,0.77817,0.77822,0.7781,0.77816,48000000.0
2006-06-09 22:05:00,0.77818,0.77822,0.77811,0.77817,27200000.0
2006-06-09 22:15:00,0.77817,0.77822,0.77809,0.77822,25600000.0
2006-06-09 22:20:00,0.77818,0.77826,0.77818,0.77823,8000000.0
2006-06-09 22:25:00,0.77815,0.77821,0.77801,0.77816,47400000.0
2006-06-09 22:30:00,0.77821,0.77821,0.77782,0.77811,49000000.0
2006-06-09 22:35:00,0.77813,0.77827,0.77804,0.77821,21800000.0
2006-06-09 22:40:00,0.77828,0.77828,0.77816,0.77821,38400000.0
2006-06-09 22:45:00,0.77814,0.77816,0.77771,0.77808,21800000.0
2006-06-09 22:50:00,0.77788,0.7779,0.77788,0.7779,3200000.0
2006-06-09 22:55:00,0.77787,0.77803,0.7778,0.77798,49600000.0
2006-06-11 23:35:00,0.77811,0.77992,0.77811,0.77985,59200000.0
2006-06-11 23:40:00,0.77985,0.77989,0.7797,0.77984,24000000.0
2006-06-11 23:45:00,0.77969,0.77987,0.77969,0.77982,45800000.0
2006-06-11 23:50:00,0.77975,0.77993,0.77975,0.77993,35200000.0
2006-06-12 00:00:00,0.7798,0.77992,0.77955,0.77982,34000000.0
2006-06-12 00:05:00,0.77972,0.77992,0.77972,0.77982,42000000.0
2006-06-12 00:10:00,0.77979,0.77987,0.77961,0.77974,33600000.0
2006-06-12 00:15:00,0.77975,0.77979,0.77939,0.77939,17600000.0
2006-06-12 00:20:00,0.77931,0.77948,0.7788,0.77915,57600000.0
2006-06-12 00:25:00,0.77921,0.77923,0.77904,0.77909,50000000.0
2006-06-12 00:30:00,0.77919,0.77925,0.7791,0.77924,26600000.0
2006-06-12 00:35:00,0.7792,0.77925,0.77853,0.77853,41600000.0
2006-06-12 00:40:00,0.77863,0.77896,0.7786,0.77896,12800000.0
2006-06-12 00:45:00,0.77911,0.77943,0.77911,0.77917,48000000.0
2006-06-12 00:50:00,0.77915,0.77942,0.77915,0.77933,24400000.0
2006-06-12 00:55:00,0.77933,0.77937,0.77915,0.7793,34400000.0
2006-06-12 01:00:00,0.77927,0.77947,0.77922,0.77928,43200000.0
2006-06-12 01:05:00,0.7793,0.77972,0.7793,0.7796,33600000.0
2006-06-12 01:10:00,0.77958,0.77961,0.77948,0.77958,19200000.0
2006-06-12 01:15:00,0.7795,0.7798,0.7795,0.7798,19200000.0
2006-06-12 01:20:00,0.77981,0.7799,0.77981,0.77986,12800000.0
2006-06-12 01:25:00,0.77989,0.77991,0.77961,0.77971,36800000.0
2006-06-12 01:30:00,0.77952,0.77967,0.77866,0.77956,36200000.0
2006-06-12 01:35:00,0.77951,0.77963,0.77858,0.7796,43200000.0
2006-06-12 01:40:00,0.77966,0.77966,0.77926,0.77959,64000000.0
2006-06-12 01:45:00,0.77961,0.77973,0.77948,0.77973,48000000.0
2006-06-12 01:50:00,0.77975,0.77986,0.77958,0.77978,59200000.0
2006-06-12 01:55:00,0.77968,0.77973,0.77936,0.77939,44200000.0
2006-06-12 02:00:00,0.77941,0.77943,0.77882,0.77897,52200000.0
2006-06-12 02:05:00,0.77886,0.77901,0.77859,0.779,56400000.0
2006-06-12 02:10:00,0.77902,0.77907,0.77873,0.77894,60800000.0
2006-06-12 02:15:00,0.77894,0.77912,0.77892,0.77909,51200000.0
2006-06-12 02:20:00,0.7792,0.77959,0.77904,0.77929,44600000.0
2006-06-12 02:25:00,0.77918,0.77954,0.77916,0.77949,60000000.0
2006-06-12 02:30:00,0.7795,0.77989,0.77916,0.77989,53200000.0
2006-06-12 02:35:00,0.77987,0.78003,0.77965,0.77978,54800000.0
2006-06-12 02:40:00,0.77967,0.77967,0.77931,0.77937,47200000.0
2006-06-12 02:45:00,0.77899,0.77899,0.77872,0.77883,56000000.0
2006-06-12 02:50:00,0.77888,0.77888,0.7785,0.77867,40000000.0
2006-06-12 02:55:00,0.77861,0.77861,0.77833,0.77836,66600000.0
2006-06-12 03:00:00,0.77845,0.7787,0.77843,0.77848,35200000.0
2006-06-12 03:05:00,0.77844,0.77864,0.7783,0.77854,60200000.0
2006-06-12 03:10:00,0.77871,0.77882,0.77805,0.77826,54400000.0
2006-06-12 03:15:00,0.77834,0.77868,0.77826,0.77861,44800000.0
2006-06-12 03:20:00,0.77867,0.77888,0.77861,0.77879,56000000.0
2006-06-12 03:25:00,0.77882,0.77885,0.77853,0.77853,36800000.0
2006-06-12 03:30:00,0.77862,0.77872,0.77846,0.77858,43200000.0
2006-06-12 03:35:00,0.77832,0.77832,0.77821,0.7783,59200000.0
2006-06-12 03:40:00,0.77836,0.77863,0.77836,0.77849,46400000.0
2006-06-12 03:45:00,0.77852,0.77869,0.77841,0.77866,24000000.0
2006-06-12 03:50:00,0.77863,0.77904,0.77835,0.77899,52800000.0
2006-06-12 03:55:00,0.77893,0.77917,0.77866,0.77878,27200000.0
2006-06-12 04:00:00,0.77882,0.77898,0.77799,0.77893,33000000.0
2006-06-12 04:05:00,0.77889,0.77889,0.7782,0.77845,41400000.0
2006-06-12 04:10:00,0.77847,0.77874,0.77836,0.77874,60000000.0
2006-06-12 04:15:00,0.77871,0.77895,0.77856,0.77895,49600000.0
2006-06-12 04:20:00,0.77879,0.77908,0.77877,0.77908,49600000.0
2006-06-12 04:25:00,0.77897,0.77907,0.77877,0.77884,61200000.0
2006-06-12 04:30:00,0.77888,0.77913,0.77888,0.77913,25600000.0
2006-06-12 04:35:00,0.77913,0.77913,0.77891,0.77891,14800000.0
2006-06-12 04:40:00,0.77891,0.77909,0.77889,0.779,32000000.0
2006-06-12 04:45:00,0.77892,0.7792,0.77892,0.7792,41600000.0
2006-06-12 04:50:00,0.7792,0.77958,0.7792,0.77939,49600000.0
2006-06-12 04:55:00,0.77949,0.77995,0.77949,0.77995,35200000.0
2006-06-12 05:00:00,0.77994,0.78011,0.77969,0.7798,53800000.0
2006-06-12 05:05:00,0.77989,0.77998,0.77969,0.77998,23400000.0
2006-06-12 05:10:00,0.78011,0.78036,0.78011,0.78025,59600000.0
2006-06-12 05:15:00,0.78016,0.78019,0.77974,0.78011,45200000.0
2006-06-12 05:20:00,0.78018,0.78031,0.77998,0.78004,44800000.0
2006-06-12 05:25:00,0.78006,0.78019,0.77982,0.78019,30400000.0
2006-06-12 05:30:00,0.78019,0.78021,0.77997,0.78006,35200000.0
2006-06-12 05:35:00,0.77996,0.78019,0.77996,0.78019,24000000.0
2006-06-12 05:40:00,0.78021,0.78021,0.77949,0.77977,54400000.0
2006-06-12 05:45:00,0.77974,0.77978,0.77962,0.77974,25600000.0
2006-06-12 05:50:00,0.77976,0.77978,0.77967,0.77975,33600000.0
2006-06-12 05:55:00,0.77972,0.77984,0.77945,0.77958,60800000.0
2006-06-12 06:00:00,0.77946,0.7795,0.77927,0.77944,28800000.0
2006-06-12 06:05:00,0.77945,0.77946,0.77917,0.77931,37800000.0
2006-06-12 06:10:00,0.77923,0.77923,0.77861,0.77906,68200000.0
2006-06-12 06:15:00,0.77916,0.77934,0.77901,0.77934,43200000.0
2006-06-12 06:20:00,0.77933,0.77933,0.77913,0.77932,12800000.0
2006-06-12 06:25:00,0.77938,0.77978,0.77938,0.7794,24000000.0
2006-06-12 06:30:00,0.77951,0.77955,0.77945,0.77951,22400000.0
2006-06-12 06:35:00,0.77932,0.77963,0.77932,0.77958,48400000.0
2006-06-12 06:40:00,0.77955,0.77966,0.7794,0.77954,56000000.0
2006-06-12 06:45:00,0.77957,0.77964,0.77951,0.77962,32400000.0
2006-06-12 06:50:00,0.7796,0.77964,0.77949,0.7795,11200000.0
2006-06-12 06:55:00,0.77945,0.77964,0.77945,0.77948,51200000.0
2006-06-12 07:00:00,0.77949,0.77953,0.77878,0.77936,41600000.0
2006-06-12 07:05:00,0.77961,0.77979,0.7796,0.77979,40000000.0
2006-06-12 07:10:00,0.7798,0.77991,0.77938,0.77952,64000000.0
2006-06-12 07:15:00,0.7795,0.77987,0.77944,0.77984,52800000.0
2006-06-12 07:20:00,0.77992,0.77994,0.77888,0.77983,51600000.0
2006-06-12 07:25:00,0.77977,0.77989,0.77935,0.77989,57000000.0
2006-06-12 07:30:00,0.77994,0.78006,0.77992,0.78001,33600000.0
2006-06-12 07:35:00,0.77985,0.77993,0.77971,0.77974,16400000.0
2006-06-12 07:40:00,0.77974,0.77982,0.77962,0.77967,27200000.0
2006-06-12 07:45:00,0.77966,0.77981,0.77966,0.77975,25600000.0
2006-06-12 07:50:00,0.77964,0.77971,0.7794,0.77971,56000000.0
2006-06-12 07:55:00,0.77973,0.78019,0.77968,0.78005,43200000.0
2006-06-12 08:00:00,0.7801,0.7801,0.77938,0.77952,59200000.0
2006-06-12 08:05:00,0.77948,0.77977,0.77944,0.77952,62400000.0
2006-06-12 08:10:00,0.7796,0.7796,0.77921,0.77938,94400000.0
2006-06-12 08:15:00,0.77945,0.77953,0.7793,0.77942,44800000.0
2006-06-12 08:20:00,0.77946,0.77983,0.77916,0.77917,93600000.0
2006-06-12 08:25:00,0.77914,0.77914,0.77854,0.77868,88000000.0
2006-06-12 08:30:00,0.77868,0.77876,0.77787,0.77845,95600000.0
2006-06-12 08:35:00,0.77834,0.77836,0.77767,0.77792,111400000.0
2006-06-12 08:40:00,0.77793,0.77833,0.77776,0.77793,83600000.0
2006-06-12 08:45:00,0.77793,0.77809,0.77752,0.77774,105000000.0
2006-06-12 08:50:00,0.77788,0.77814,0.77746,0.77799,155600000.0
2006-06-12 08:55:00,0.77794,0.77821,0.7778,0.77816,134400000.0
2006-06-12 09:00:00,0.77812,0.77845,0.77805,0.77845,144800000.0
2006-06-12 09:05:00,0.77848,0.7785,0.77792,0.77818,105600000.0
2006-06-12 09:10:00,0.77842,0.77857,0.77763,0.77857,33600000.0
2006-06-12 09:15:00,0.77849,0.77849,0.77783,0.7784,177600000.0
2006-06-12 09:20:00,0.77842,0.77842,0.77821,0.77828,50600000.0
2006-06-12 09:25:00,0.77831,0.77848,0.7782,0.7782,195400000.0
2006-06-12 09:30:00,0.77836,0.77883,0.77836,0.77883,146400000.0
2006-06-12 09:35:00,0.77893,0.77917,0.7788,0.77899,231200000.0
2006-06-12 09:40:00,0.77899,0.77925,0.77897,0.77913,158400000.0
2006-06-12 09:45:00,0.779,0.7794,0.77897,0.77922,130600000.0
2006-06-12 09:50:00,0.77931,0.78026,0.77919,0.78026,279000000.0
2006-06-12 09:55:00,0.78037,0.7805,0.77901,0.77958,235600000.0
2006-06-12 10:00:00,0.77958,0.77967,0.77944,0.77967,267600000.0
2006-06-12 10:05:00,0.77956,0.77968,0.77921,0.77958,260200000.0
2006-06-12 10:10:00,0.77998,0.78037,0.77915,0.77955,213000000.0
2006-06-12 10:15:00,0.77957,0.77964,0.77911,0.77913,227200000.0
2006-06-12 10:20:00,0.77919,0.77925,0.77869,0.77886,202000000.0
2006-06-12 10:25:00,0.77892,0.77907,0.77881,0.77884,369600000.0
2006-06-12 10:30:00,0.77875,0.77924,0.77867,0.77907,198800000.0
2006-06-12 10:35:00,0.77909,0.77963,0.77906,0.77906,102400000.0
2006-06-12 10:40:00,0.77903,0.77915,0.77885,0.77896,103600000.0
2006-06-12 10:45:00,0.77902,0.77926,0.7789,0.77921,145000000.0
2006-06-12 10:50:00,0.77922,0.77935,0.77897,0.77917,134400000.0
2006-06-12 10:55:00,0.77916,0.77944,0.77891,0.77891,198000000.0
2006-06-12 11:00:00,0.77888,0.77888,0.77862,0.77868,182400000.0
2006-06-12 11:05:00,0.77863,0.77883,0.77863,0.77872,160800000.0
2006-06-12 11:10:00,0.77877,0.77899,0.77874,0.77899,193800000.0
2006-06-12 11:15:00,0.77901,0.77913,0.77885,0.77896,62400000.0
2006-06-12 11:20:00,0.77912,0.77932,0.77888,0.77902,224800000.0
2006-06-12 11:25:00,0.77902,0.77903,0.7788,0.77884,171200000.0
2006-06-12 11:30:00,0.77882,0.77892,0.77869,0.77888,112000000.0
2006-06-12 11:35:00,0.77903,0.77954,0.77883,0.7795,205800000.0
2006-06-12 11:40:00,0.77937,0.77953,0.77914,0.7793,169400000.0
2006-06-12 11:45:00,0.77914,0.77914,0.77887,0.77898,171600000.0
2006-06-12 11:50:00,0.7789,0.77903,0.77761,0.77793,168400000.0
2006-06-12 11:55:00,0.77793,0.778,0.77716,0.77739,239200000.0
2006-06-12 12:00:00,0.77759,0.77806,0.77753,0.77768,144000000.0
2006-06-12 12:05:00,0.77748,0.77756,0.77723,0.77754,92800000.0
2006-06-12 12:10:00,0.77772,0.77806,0.77772,0.77792,124200000.0
2006-06-12 12:15:00,0.77794,0.77811,0.7779,0.77806,206600000.0
2006-06-12 12:20:00,0.77807,0.77872,0.77797,0.77836,197600000.0
2006-06-12 12:25:00,0.7784,0.77843,0.77738,0.77743,251600000.0
2006-06-12 12:30:00,0.77833,0.77854,0.77743,0.77837,194000000.0
2006-06-12 12:35:00,0.77836,0.77846,0.77822,0.77822,83200000.0
2006-06-12 12:40:00,0.77832,0.77879,0.77832,0.77879,100600000.0
2006-06-12 12:45:00,0.77896,0.77902,0.77814,0.77826,205800000.0
2006-06-12 12:50:00,0.77839,0.7788,0.77784,0.77865,106600000.0
2006-06-12 12:55:00,0.77869,0.77887,0.77821,0.77839,113800000.0
2006-06-12 13:00:00,0.77843,0.7786,0.77836,0.77839,102400000.0
2006-06-12 13:05:00,0.77841,0.7786,0.77841,0.77852,133200000.0
2006-06-12 13:10:00,0.77856,0.77882,0.77856,0.77877,115600000.0
2006-06-12 13:15:00,0.77892,0.77918,0.77884,0.77918,244800000.0
2006-06-12 13:20:00,0.77919,0.77919,0.77869,0.77909,159600000.0
2006-06-12 13:25:00,0.77921,0.77981,0.77921,0.77949,190000000.0
2006-06-12 13:30:00,0.77966,0.77999,0.77952,0.77968,106600000.0
2006-06-12 13:35:00,0.77976,0.78025,0.77964,0.78009,120000000.0
2006-06-12 13:40:00,0.77979,0.77982,0.77948,0.7797,156200000.0
2006-06-12 13:45:00,0.77975,0.78042,0.77948,0.78032,112400000.0
2006-06-12 13:50:00,0.78032,0.7806,0.78022,0.78035,102400000.0
2006-06-12 13:55:00,0.78034,0.7804,0.77978,0.77993,164400000.0
2006-06-12 14:00:00,0.78002,0.78007,0.77963,0.78002,120000000.0
2006-06-12 14:05:00,0.77996,0.78055,0.77993,0.78006,123600000.0
2006-06-12 14:10:00,0.78008,0.78008,0.7792,0.77936,122400000.0
2006-06-12 14:15:00,0.77936,0.77945,0.77901,0.77907,110200000.0
2006-06-12 14:20:00,0.77908,0.77918,0.77879,0.77888,125200000.0
2006-06-12 14:25:00,0.77892,0.7794,0.77887,0.77919,100200000.0
2006-06-12 14:30:00,0.77913,0.77927,0.77889,0.77918,50400000.0
2006-06-12 14:35:00,0.77929,0.77947,0.77923,0.77928,73600000.0
2006-06-12 14:40:00,0.77918,0.77933,0.77876,0.77884,62400000.0
2006-06-12 14:45:00,0.77895,0.77921,0.77894,0.77902,58000000.0
2006-06-12 14:50:00,0.77907,0.77926,0.77895,0.77912,67600000.0
2006-06-12 14:55:00,0.77911,0.77911,0.77886,0.77901,59200000.0
2006-06-12 15:00:00,0.77886,0.77893,0.77865,0.77879,51200000.0
2006-06-12 15:05:00,0.77891,0.77942,0.77848,0.77933,70400000.0
2006-06-12 15:10:00,0.77935,0.77937,0.77862,0.77862,51200000.0
2006-06-12 15:15:00,0.77854,0.77892,0.77823,0.77887,63400000.0
2006-06-12 15:20:00,0.77881,0.77893,0.77824,0.77862,65600000.0
2006-06-12 15:25:00,0.77866,0.77872,0.77805,0.77807,65800000.0
2006-06-12 15:30:00,0.77803,0.77822,0.77768,0.77778,57600000.0
2006-06-12 15:35:00,0.7777,0.77803,0.7775,0.77799,67600000.0
2006-06-12 15:40:00,0.77791,0.77812,0.77762,0.77791,68000000.0
2006-06-12 15:45:00,0.77803,0.77833,0.77795,0.77818,72800000.0
2006-06-12 15:50:00,0.77817,0.77914,0.778,0.7791,70400000.0
2006-06-12 15:55:00,0.77921,0.77924,0.77843,0.77877,70800000.0
2006-06-12 16:00:00,0.77882,0.77916,0.77751,0.77852,66600000.0
2006-06-12 16:05:00,0.779,0.77903,0.77846,0.77856,72000000.0
2006-06-12 16:10:00,0.77854,0.77879,0.77848,0.77879,68200000.0
2006-06-12 16:15:00,0.77879,0.77879,0.77778,0.77846,62800000.0
2006-06-12 16:20:00,0.77852,0.77856,0.77819,0.77819,51200000.0
2006-06-12 16:25:00,0.77823,0.77835,0.77807,0.77835,46800000.0
2006-06-12 16:30:00,0.77839,0.77851,0.77815,0.77851,62800000.0
2006-06-12 16:35:00,0.77845,0.77856,0.77762,0.7783,72400000.0
2006-06-12 16:40:00,0.77834,0.7784,0.77789,0.7783,70400000.0
2006-06-12 16:45:00,0.77821,0.77821,0.77751,0.77758,76800000.0
2006-06-12 16:50:00,0.77784,0.77843,0.7777,0.77838,57600000.0
2006-06-12 16:55:00,0.77845,0.77854,0.77801,0.77801,65600000.0
2006-06-12 17:00:00,0.77793,0.77799,0.77766,0.77799,65600000.0
2006-06-12 17:05:00,0.77793,0.77856,0.77781,0.77847,61800000.0
2006-06-12 17:10:00,0.7785,0.77858,0.77831,0.77841,65600000.0
2006-06-12 17:15:00,0.77812,0.77812,0.77702,0.7773,67200000.0
2006-06-12 17:20:00,0.77745,0.77767,0.77681,0.77694,68800000.0
2006-06-12 17:25:00,0.77702,0.77781,0.77702,0.77724,59200000.0
2006-06-12 17:30:00,0.77724,0.77764,0.77687,0.77687,68800000.0
2006-06-12 17:35:00,0.7766,0.77679,0.77625,0.77652,64000000.0
2006-06-12 17:40:00,0.77672,0.77739,0.77672,0.77715,72000000.0
2006-06-12 17:45:00,0.77721,0.77748,0.77699,0.7771,70800000.0
2006-06-12 17:50:00,0.7771,0.77716,0.77702,0.77707,40000000.0
2006-06-12 17:55:00,0.77709,0.7775,0.77704,0.77739,50000000.0
2006-06-12 18:00:00,0.77734,0.77741,0.77707,0.77733,48000000.0
2006-06-12 18:05:00,0.77722,0.7773,0.7771,0.77713,67200000.0
2006-06-12 18:10:00,0.77731,0.77748,0.7772,0.7772,48000000.0
2006-06-12 18:15:00,0.77724,0.77739,0.77668,0.77692,64400000.0
2006-06-12 18:20:00,0.77692,0.77705,0.77684,0.77697,54400000.0
2006-06-12 18:25:00,0.777,0.77747,0.77607,0.77726,40000000.0
2006-06-12 18:30:00,0.77725,0.77749,0.77718,0.7774,68800000.0
2006-06-12 18:35:00,0.77724,0.77728,0.77705,0.77718,36200000.0
2006-06-12 18:40:00,0.77721,0.77725,0.77707,0.77721,72400000.0
2006-06-12 18:45:00,0.77702,0.77753,0.77702,0.77735,42600000.0
2006-06-12 18:50:00,0.77752,0.77778,0.77671,0.77772,76000000.0
2006-06-12 18:55:00,0.77796,0.77803,0.7776,0.77778,48000000.0
2006-06-12 19:00:00,0.77782,0.77796,0.77771,0.77773,52800000.0
2006-06-12 19:05:00,0.77786,0.77787,0.77715,0.7775,68200000.0
2006-06-12 19:10:00,0.77746,0.77763,0.77712,0.77746,60800000.0
2006-06-12 19:15:00,0.77728,0.77742,0.77728,0.77733,33000000.0
2006-06-12 19:20:00,0.77734,0.77734,0.77662,0.77662,35200000.0
2006-06-12 19:25:00,0.7767,0.77683,0.77657,0.77664,44800000.0
2006-06-12 19:30:00,0.77665,0.77683,0.77641,0.7767,38400000.0
2006-06-12 19:35:00,0.77671,0.77699,0.77671,0.77691,50400000.0
2006-06-12 19:40:00,0.77691,0.77712,0.77681,0.7771,48000000.0
2006-06-12 19:45:00,0.77716,0.77733,0.77679,0.77733,44800000.0
2006-06-12 19:50:00,0.77716,0.77716,0.77677,0.7771,44800000.0
2006-06-12 19:55:00,0.77711,0.77715,0.77671,0.77702,54400000.0
2006-06-12 20:00:00,0.77691,0.77712,0.77677,0.77712,22400000.0
2006-06-12 20:05:00,0.77705,0.77707,0.77669,0.77669,47400000.0
2006-06-12 20:10:00,0.77662,0.77673,0.7761,0.77616,59600000.0
2006-06-12 20:15:00,0.77626,0.77653,0.77626,0.77653,40000000.0
2006-06-12 20:20:00,0.77642,0.77654,0.77604,0.77647,65600000.0
2006-06-12 20:25:00,0.77652,0.77657,0.77639,0.77639,49600000.0
2006-06-12 20:30:00,0.77641,0.77644,0.77599,0.77599,44800000.0
2006-06-12 20:35:00,0.77636,0.77654,0.77607,0.77607,46400000.0
2006-06-12 20:40:00,0.77606,0.77616,0.77584,0.77592,37800000.0
2006-06-12 20:45:00,0.77596,0.77654,0.77596,0.77654,68800000.0
2006-06-12 20:50:00,0.77665,0.77679,0.77639,0.7765,61600000.0
2006-06-12 20:55:00,0.77639,0.7772,0.77639,0.77714,36800000.0
2006-06-12 21:00:00,0.77713,0.7773,0.77706,0.77718,46400000.0
2006-06-12 21:05:00,0.77716,0.77743,0.77716,0.77728,39400000.0
2006-06-12 21:10:00,0.77735,0.77739,0.77668,0.77735,44200000.0
2006-06-12 21:15:00,0.77736,0.77737,0.77727,0.77728,17600000.0
2006-06-12 21:20:00,0.77727,0.77731,0.7771,0.77725,32000000.0
2006-06-12 21:25:00,0.77729,0.77732,0.77691,0.77721,35200000.0
2006-06-12 21:30:00,0.77721,0.77726,0.77715,0.77721,43200000.0
2006-06-12 21:35:00,0.77731,0.77739,0.77705,0.77705,40400000.0
2006-06-12 21:40:00,0.77704,0.77711,0.77686,0.77689,42600000.0
2006-06-12 21:45:00,0.77685,0.777,0.77673,0.7769,50400000.0
2006-06-12 21:50:00,0.77701,0.77718,0.77701,0.77712,42000000.0
2006-06-12 21:55:00,0.77708,0.77739,0.77699,0.77737,57600000.0
2006-06-12 22:00:00,0.77743,0.77787,0.77743,0.77787,51200000.0
2006-06-12 22:05:00,0.77797,0.77811,0.77788,0.77811,48000000.0
2006-06-12 22:10:00,0.77812,0.77832,0.77799,0.7782,60800000.0
2006-06-12 22:15:00,0.77818,0.77819,0.77785,0.77816,36200000.0
2006-06-12 22:20:00,0.77808,0.77812,0.77793,0.77799,19200000.0
2006-06-12 22:25:00,0.77804,0.7782,0.77798,0.77816,60800000.0
2006-06-12 22:30:00,0.77818,0.77826,0.77812,0.77824,49600000.0
2006-06-12 22:35:00,0.77816,0.77835,0.77814,0.77826,46400000.0
2006-06-12 22:40:00,0.77832,0.77832,0.77828,0.77828,12200000.0
2006-06-12 22:50:00,0.77821,0.77829,0.77817,0.77829,9600000.0
2006-06-12 23:25:00,0.77835,0.77877,0.77835,0.77875,23800000.0
2006-06-12 23:30:00,0.77836,0.77836,0.77575,0.77583,65600000.0
2006-06-12 23:35:00,0.77582,0.77586,0.77562,0.77576,59200000.0
2006-06-12 23:40:00,0.77579,0.77607,0.7757,0.77594,45800000.0
2006-06-12 23:45:00,0.77586,0.77628,0.77493,0.77591,37200000.0
2006-06-12 23:50:00,0.77591,0.77591,0.7756,0.77569,22400000.0
2006-06-12 23:55:00,0.77573,0.77573,0.77539,0.77555,43200000.0
2006-06-13 00:00:00,0.7754,0.77551,0.77516,0.77548,21800000.0
2006-06-13 00:05:00,0.77551,0.77569,0.77551,0.77561,59200000.0
2006-06-13 00:10:00,0.77562,0.77566,0.77543,0.77562,33600000.0
2006-06-13 00:15:00,0.77566,0.77566,0.77534,0.7756,28800000.0
2006-06-13 00:20:00,0.77527,0.7756,0.77527,0.77547,33600000.0
2006-06-13 00:25:00,0.77551,0.77554,0.7751,0.77523,54400000.0
2006-06-13 00:30:00,0.7752,0.77524,0.77493,0.77518,40000000.0
2006-06-13 00:35:00,0.77519,0.77528,0.77496,0.77502,30400000.0
2006-06-13 00:40:00,0.77505,0.77532,0.77426,0.77532,40000000.0
2006-06-13 00:45:00,0.77495,0.77495,0.77231,0.77245,62200000.0
2006-06-13 00:50:00,0.77243,0.77255,0.77183,0.77183,64000000.0
2006-06-13 00:55:00,0.77183,0.77208,0.76961,0.77018,67200000.0
2006-06-13 01:00:00,0.77064,0.77163,0.76958,0.77143,64400000.0
2006-06-13 01:05:00,0.77175,0.77203,0.77174,0.7718,30400000.0
2006-06-13 01:10:00,0.77177,0.77189,0.77078,0.7708,53200000.0
2006-06-13 01:15:00,0.77087,0.77204,0.77077,0.77171,54200000.0
2006-06-13 01:20:00,0.77162,0.77176,0.77145,0.7717,56400000.0
2006-06-13 01:25:00,0.77176,0.77176,0.77093,0.77122,47400000.0
2006-06-13 01:30:00,0.77121,0.77149,0.77033,0.77131,52800000.0
2006-06-13 01:35:00,0.7713,0.7721,0.77095,0.77198,54400000.0
2006-06-13 01:40:00,0.77195,0.77204,0.77136,0.77148,52800000.0
2006-06-13 01:45:00,0.77157,0.77157,0.77124,0.77153,76800000.0
2006-06-13 01:50:00,0.77157,0.77177,0.77133,0.77154,59200000.0
2006-06-13 01:55:00,0.77141,0.77185,0.77141,0.7717,56000000.0
2006-06-13 02:00:00,0.77172,0.77189,0.77141,0.77143,52800000.0
2006-06-13 02:05:00,0.77145,0.77173,0.77117,0.77146,67000000.0
2006-06-13 02:10:00,0.77156,0.77173,0.77134,0.77167,66000000.0
2006-06-13 02:15:00,0.77165,0.77201,0.77158,0.77196,62800000.0
2006-06-13 02:20:00,0.77191,0.77204,0.77169,0.77174,59600000.0
2006-06-13 02:25:00,0.77168,0.77206,0.77168,0.77191,46400000.0
2006-06-13 02:30:00,0.77201,0.77226,0.772,0.77217,48000000.0
2006-06-13 02:35:00,0.77214,0.77232,0.77198,0.77222,43200000.0
2006-06-13 02:40:00,0.77224,0.7724,0.77213,0.77238,63800000.0
2006-06-13 02:45:00,0.7723,0.7723,0.77187,0.77198,40000000.0
2006-06-13 02:50:00,0.77196,0.77209,0.77173,0.77182,61200000.0
2006-06-13 02:55:00,0.77187,0.772,0.77108,0.77114,58000000.0
2006-06-13 03:00:00,0.77115,0.77119,0.77072,0.77087,57600000.0
2006-06-13 03:05:00,0.77094,0.77158,0.77091,0.77142,60200000.0
2006-06-13 03:10:00,0.77149,0.77149,0.77082,0.77093,54400000.0
2006-06-13 03:15:00,0.77105,0.77132,0.77097,0.77132,27200000.0
2006-06-13 03:20:00,0.7714,0.7714,0.77127,0.77127,32000000.0
2006-06-13 03:25:00,0.77121,0.77127,0.77101,0.77102,68800000.0
2006-06-13 03:30:00,0.77123,0.7714,0.77101,0.77136,37800000.0
2006-06-13 03:35:00,0.77122,0.77145,0.77109,0.77109,43600000.0
2006-06-13 03:40:00,0.77094,0.77106,0.77047,0.77047,28800000.0
2006-06-13 03:45:00,0.77021,0.77044,0.77021,0.77044,11200000.0
2006-06-13 03:50:00,0.77052,0.7709,0.77019,0.77082,53000000.0
2006-06-13 03:55:00,0.77075,0.7709,0.77066,0.77084,40000000.0
2006-06-13 04:00:00,0.77071,0.77088,0.76966,0.77074,49600000.0
2006-06-13 04:05:00,0.77072,0.77095,0.77067,0.77095,48000000.0
2006-06-13 04:10:00,0.77091,0.77094,0.77079,0.77094,34000000.0
2006-06-13 04:15:00,0.77096,0.77116,0.77082,0.77105,62800000.0
2006-06-13 04:20:00,0.77096,0.77096,0.77061,0.77075,51200000.0
2006-06-13 04:25:00,0.77068,0.77072,0.77038,0.77051,71800000.0
2006-06-13 04:30:00,0.77078,0.77093,0.77076,0.77076,32400000.0
2006-06-13 04:35:00,0.77086,0.77105,0.77086,0.77105,24400000.0
2006-06-13 04:40:00,0.7713,0.77136,0.77071,0.77077,32000000.0
2006-06-13 04:45:00,0.77069,0.7709,0.77053,0.77088,52800000.0
2006-06-13 04:50:00,0.7709,0.77111,0.7709,0.77104,12800000.0
2006-06-13 04:55:00,0.77103,0.77125,0.77016,0.7708,45800000.0
2006-06-13 05:00:00,0.77081,0.77089,0.7707,0.77086,52600000.0
2006-06-13 05:05:00,0.77093,0.77119,0.77078,0.77114,70400000.0
2006-06-13 05:10:00,0.77102,0.77122,0.77099,0.7712,24000000.0
2006-06-13 05:15:00,0.7711,0.77116,0.77077,0.77096,44800000.0
2006-06-13 05:20:00,0.77113,0.77157,0.771,0.77151,65600000.0
2006-06-13 05:25:00,0.77157,0.77157,0.77122,0.77134,91200000.0
2006-06-13 05:30:00,0.77133,0.77152,0.77132,0.77146,34600000.0
2006-06-13 05:35:00,0.77142,0.77147,0.77135,0.77143,19200000.0
2006-06-13 05:40:00,0.77141,0.77141,0.7711,0.7711,30400000.0
2006-06-13 05:45:00,0.77114,0.77117,0.77096,0.77112,32000000.0
2006-06-13 05:50:00,0.77113,0.77128,0.77063,0.77093,43600000.0
2006-06-13 05:55:00,0.77093,0.77124,0.77089,0.77124,60800000.0
2006-06-13 06:00:00,0.77144,0.77145,0.77112,0.77139,30400000.0
2006-06-13 06:05:00,0.77125,0.77152,0.77119,0.77134,48400000.0
2006-06-13 06:10:00,0.7713,0.77145,0.77109,0.77129,60200000.0
2006-06-13 06:15:00,0.77134,0.77141,0.77125,0.77141,32000000.0
2006-06-13 06:20:00,0.77138,0.77142,0.77128,0.77128,27200000.0
2006-06-13 06:25:00,0.77134,0.77151,0.7713,0.77142,52600000.0
2006-06-13 06:30:00,0.77157,0.77164,0.77142,0.77163,41000000.0
2006-06-13 06:35:00,0.77173,0.77184,0.77151,0.77184,59200000.0
2006-06-13 06:40:00,0.77179,0.77207,0.77179,0.77184,56000000.0
2006-06-13 06:45:00,0.77182,0.7719,0.77168,0.77187,48400000.0
2006-06-13 06:50:00,0.77187,0.7719,0.77178,0.77179,33600000.0
2006-06-13 06:55:00,0.7718,0.77196,0.77171,0.77196,61600000.0
2006-06-13 07:00:00,0.77193,0.77198,0.77124,0.77192,33600000.0
2006-06-13 07:05:00,0.7718,0.77202,0.7718,0.77198,54400000.0
2006-06-13 07:10:00,0.77216,0.77237,0.77194,0.772,38800000.0
2006-06-13 07:15:00,0.77191,0.77226,0.77176,0.77214,54400000.0
2006-06-13 07:20:00,0.77196,0.7721,0.77108,0.77188,51000000.0
2006-06-13 07:25:00,0.77178,0.77183,0.77168,0.7717,36800000.0
2006-06-13 07:30:00,0.77159,0.77183,0.77146,0.77181,56000000.0
2006-06-13 07:35:00,0.77185,0.77187,0.77117,0.77149,73600000.0
2006-06-13 07:40:00,0.77148,0.77148,0.77088,0.77088,73600000.0
2006-06-13 07:45:00,0.77072,0.77072,0.7702,0.7702,89600000.0
2006-06-13 07:50:00,0.77022,0.77034,0.76995,0.77034,68800000.0
2006-06-13 07:55:00,0.77039,0.77047,0.76939,0.76962,70400000.0
2006-06-13 08:00:00,0.76969,0.77003,0.7693,0.77,59200000.0
2006-06-13 08:05:00,0.76988,0.77022,0.7698,0.77018,75600000.0
2006-06-13 08:10:00,0.77029,0.7706,0.76994,0.77011,93800000.0
2006-06-13 08:15:00,0.77004,0.77014,0.76936,0.76963,82600000.0
2006-06-13 08:20:00,0.76948,0.76956,0.76897,0.76955,95200000.0
2006-06-13 08:25:00,0.7695,0.7695,0.76879,0.76912,88000000.0
2006-06-13 08:30:00,0.76927,0.76954,0.76908,0.76936,94400000.0
2006-06-13 08:35:00,0.76924,0.76928,0.76896,0.7692,111600000.0
2006-06-13 08:40:00,0.76928,0.7693,0.76864,0.76923,83200000.0
2006-06-13 08:45:00,0.76907,0.76928,0.76891,0.76922,105600000.0
2006-06-13 08:50:00,0.76909,0.76916,0.76851,0.76854,164800000.0
2006-06-13 08:55:00,0.76861,0.76945,0.76855,0.76931,134600000.0
2006-06-13 09:00:00,0.76917,0.76953,0.76917,0.76948,146400000.0
2006-06-13 09:05:00,0.76942,0.76948,0.76875,0.769,145600000.0
2006-06-13 09:10:00,0.76923,0.76957,0.76859,0.76953,86800000.0
2006-06-13 09:15:00,0.7695,0.7697,0.76933,0.76941,177800000.0
2006-06-13 09:20:00,0.76934,0.7696,0.76907,0.7696,172800000.0
2006-06-13 09:25:00,0.76971,0.76992,0.76952,0.76978,207400000.0
2006-06-13 09:30:00,0.76987,0.76991,0.76957,0.76985,146400000.0
2006-06-13 09:35:00,0.76985,0.76985,0.76931,0.76951,231200000.0
2006-06-13 09:40:00,0.76953,0.76967,0.769,0.76902,158400000.0
2006-06-13 09:45:00,0.76908,0.76912,0.76881,0.7689,131200000.0
2006-06-13 09:50:00,0.76892,0.76931,0.76889,0.76917,220600000.0
2006-06-13 09:55:00,0.76915,0.76925,0.76802,0.76843,196000000.0
2006-06-13 10:00:00,0.76801,0.76801,0.76737,0.76737,211000000.0
2006-06-13 10:05:00,0.76696,0.7674,0.76689,0.76728,260200000.0
2006-06-13 10:10:00,0.7672,0.76724,0.76605,0.76702,213000000.0
2006-06-13 10:15:00,0.76662,0.76662,0.76561,0.76619,227400000.0
2006-06-13 10:20:00,0.76644,0.76677,0.76636,0.76677,201400000.0
2006-06-13 10:25:00,0.76672,0.76673,0.76648,0.76664,373000000.0
2006-06-13 10:30:00,0.76663,0.76698,0.76663,0.76696,200400000.0
2006-06-13 10:35:00,0.767,0.76706,0.76646,0.76646,102600000.0
2006-06-13 10:40:00,0.76657,0.76674,0.76646,0.76664,103400000.0
2006-06-13 10:45:00,0.7667,0.76698,0.76658,0.76658,145000000.0
2006-06-13 10:50:00,0.76651,0.76661,0.76606,0.76637,150600000.0
2006-06-13 10:55:00,0.76638,0.76675,0.76618,0.76675,197200000.0
2006-06-13 11:00:00,0.76689,0.76739,0.76689,0.76717,196200000.0
2006-06-13 11:05:00,0.76691,0.76751,0.76691,0.76731,159800000.0
2006-06-13 11:10:00,0.76731,0.76794,0.7672,0.76794,236800000.0
2006-06-13 11:15:00,0.76811,0.76811,0.76757,0.76757,62400000.0
2006-06-13 11:20:00,0.76774,0.76792,0.76749,0.76792,224000000.0
2006-06-13 11:25:00,0.76784,0.76806,0.7676,0.7678,171000000.0
2006-06-13 11:30:00,0.76787,0.76793,0.76772,0.76778,172000000.0
2006-06-13 11:35:00,0.76783,0.76843,0.76783,0.7683,206200000.0
2006-06-13 11:40:00,0.76823,0.76846,0.76796,0.76796,169800000.0
2006-06-13 11:45:00,0.76815,0.76895,0.76772,0.76857,171000000.0
2006-06-13 11:50:00,0.76849,0.76851,0.76822,0.76838,169400000.0
2006-06-13 11:55:00,0.7683,0.7683,0.76801,0.76804,238000000.0
2006-06-13 12:00:00,0.76811,0.76823,0.76714,0.76716,145000000.0
2006-06-13 12:05:00,0.76725,0.76757,0.76724,0.76753,52800000.0
2006-06-13 12:10:00,0.76748,0.76757,0.7671,0.7671,125200000.0
2006-06-13 12:15:00,0.76689,0.76689,0.76635,0.76655,207200000.0
2006-06-13 12:20:00,0.7666,0.7666,0.76607,0.76609,200400000.0
2006-06-13 12:25:00,0.76592,0.76596,0.7644,0.76479,252400000.0
2006-06-13 12:30:00,0.76601,0.76644,0.76512,0.76587,193800000.0
2006-06-13 12:35:00,0.76587,0.76614,0.76587,0.76613,165200000.0
2006-06-13 12:40:00,0.76615,0.76625,0.76608,0.7662,101600000.0
2006-06-13 12:45:00,0.76619,0.76655,0.76615,0.76631,205600000.0
2006-06-13 12:50:00,0.76647,0.76679,0.76596,0.76671,107200000.0
2006-06-13 12:55:00,0.76687,0.76695,0.76642,0.76674,119600000.0
2006-06-13 13:00:00,0.76669,0.76671,0.76627,0.76627,102200000.0
2006-06-13 13:05:00,0.76619,0.76682,0.76619,0.76653,132200000.0
2006-06-13 13:10:00,0.76623,0.76674,0.76623,0.76672,114600000.0
2006-06-13 13:15:00,0.76666,0.76674,0.76657,0.76674,245200000.0
2006-06-13 13:20:00,0.76672,0.76714,0.76657,0.76714,159200000.0
2006-06-13 13:25:00,0.767,0.76779,0.767,0.76779,190800000.0
2006-06-13 13:30:00,0.76786,0.76789,0.76741,0.76755,107200000.0
2006-06-13 13:35:00,0.76759,0.76759,0.76725,0.76743,137600000.0
2006-06-13 13:40:00,0.76742,0.76747,0.76721,0.76722,157000000.0
2006-06-13 13:45:00,0.76724,0.76731,0.76618,0.76628,112200000.0
2006-06-13 13:50:00,0.76621,0.7664,0.7658,0.7658,91200000.0
2006-06-13 13:55:00,0.76534,0.76559,0.76448,0.76559,162600000.0
2006-06-13 14:00:00,0.76574,0.76607,0.76548,0.76588,120000000.0
2006-06-13 14:05:00,0.76601,0.76616,0.76571,0.76571,123200000.0
2006-06-13 14:10:00,0.76568,0.7659,0.76562,0.76566,121600000.0
2006-06-13 14:15:00,0.76563,0.76569,0.76468,0.76479,110800000.0
2006-06-13 14:20:00,0.7648,0.7651,0.76425,0.76461,124800000.0
2006-06-13 14:25:00,0.76459,0.76559,0.76459,0.76517,100400000.0
2006-06-13 14:30:00,0.76493,0.76598,0.76493,0.76541,65600000.0
2006-06-13 14:35:00,0.7655,0.76651,0.7655,0.76646,74000000.0
2006-06-13 14:40:00,0.76647,0.76749,0.76645,0.76725,62400000.0
2006-06-13 14:45:00,0.76718,0.76757,0.76686,0.76708,57600000.0
2006-06-13 14:50:00,0.76715,0.76738,0.76644,0.76651,67200000.0
2006-06-13 14:55:00,0.76653,0.76683,0.76627,0.76682,59200000.0
2006-06-13 15:00:00,0.76673,0.76699,0.76588,0.76684,67200000.0
2006-06-13 15:05:00,0.7666,0.76698,0.76587,0.76698,71200000.0
2006-06-13 15:10:00,0.76704,0.76727,0.76693,0.76725,51000000.0
2006-06-13 15:15:00,0.76716,0.76725,0.76672,0.76686,64000000.0
2006-06-13 15:20:00,0.7666,0.76712,0.76645,0.76706,72400000.0
2006-06-13 15:25:00,0.767,0.76701,0.76668,0.76668,64800000.0
2006-06-13 15:30:00,0.76677,0.76894,0.76663,0.76894,57600000.0
2006-06-13 15:35:00,0.76876,0.76913,0.76851,0.76851,68000000.0
2006-06-13 15:40:00,0.76863,0.76898,0.76842,0.76898,67200000.0
2006-06-13 15:45:00,0.76905,0.76912,0.76828,0.76838,71800000.0
2006-06-13 15:50:00,0.76845,0.76845,0.76793,0.76814,70800000.0
2006-06-13 15:55:00,0.76828,0.76849,0.76817,0.76823,70400000.0
2006-06-13 16:00:00,0.76809,0.7683,0.76687,0.76755,67200000.0
2006-06-13 16:05:00,0.76796,0.76879,0.76793,0.76867,72400000.0
2006-06-13 16:10:00,0.76866,0.76932,0.76855,0.76855,68600000.0
2006-06-13 16:15:00,0.76866,0.76874,0.76763,0.76845,62800000.0
2006-06-13 16:20:00,0.76827,0.76886,0.7681,0.76858,68200000.0
2006-06-13 16:25:00,0.76851,0.76875,0.76843,0.76856,57000000.0
2006-06-13 16:30:00,0.7685,0.76855,0.76812,0.76816,61800000.0
2006-06-13 16:35:00,0.76825,0.76827,0.76758,0.76765,71400000.0
2006-06-13 16:40:00,0.76771,0.76794,0.76761,0.76786,70800000.0
2006-06-13 16:45:00,0.76805,0.76872,0.76798,0.76856,64000000.0
2006-06-13 16:50:00,0.76853,0.76883,0.76836,0.76877,57600000.0
2006-06-13 16:55:00,0.76847,0.769,0.76847,0.76876,66400000.0
2006-06-13 17:00:00,0.7687,0.76927,0.76854,0.76859,65600000.0
2006-06-13 17:05:00,0.76854,0.76879,0.76823,0.76861,61800000.0
2006-06-13 17:10:00,0.76877,0.7689,0.76821,0.76876,65600000.0
2006-06-13 17:15:00,0.76897,0.76897,0.76803,0.76863,67400000.0
2006-06-13 17:20:00,0.76872,0.76919,0.76844,0.76872,68800000.0
2006-06-13 17:25:00,0.76882,0.76913,0.76857,0.76899,46400000.0
2006-06-13 17:30:00,0.76916,0.76939,0.76908,0.7693,68800000.0
2006-06-13 17:35:00,0.76917,0.76948,0.76916,0.76936,64400000.0
2006-06-13 17:40:00,0.76966,0.76969,0.76873,0.76876,62400000.0
2006-06-13 17:45:00,0.76884,0.76902,0.7686,0.76873,70800000.0
2006-06-13 17:50:00,0.76879,0.76882,0.76846,0.76846,62400000.0
2006-06-13 17:55:00,0.76849,0.76971,0.76843,0.76963,60800000.0
2006-06-13 18:00:00,0.7694,0.7695,0.76905,0.76925,60800000.0
2006-06-13 18:05:00,0.769,0.76922,0.76888,0.76907,67200000.0
2006-06-13 18:10:00,0.76898,0.76907,0.76865,0.76891,59200000.0
2006-06-13 18:15:00,0.76915,0.76923,0.76894,0.76921,64000000.0
2006-06-13 18:20:00,0.76917,0.76922,0.76797,0.76823,66000000.0
2006-06-13 18:25:00,0.76825,0.76827,0.76714,0.7681,52600000.0
2006-06-13 18:30:00,0.76814,0.76866,0.76795,0.76866,69200000.0
2006-06-13 18:35:00,0.76849,0.76849,0.76783,0.76822,56000000.0
2006-06-13 18:40:00,0.7683,0.76857,0.76824,0.76833,72400000.0
2006-06-13 18:45:00,0.76816,0.76872,0.76816,0.76867,53200000.0
2006-06-13 18:50:00,0.76865,0.76865,0.76764,0.76853,40400000.0
2006-06-13 18:55:00,0.7684,0.76846,0.76808,0.76808,52800000.0
2006-06-13 19:00:00,0.76812,0.76893,0.76811,0.76885,65600000.0
2006-06-13 19:05:00,0.76874,0.76926,0.76826,0.76912,68800000.0
2006-06-13 19:10:00,0.76887,0.76946,0.76887,0.76918,60600000.0
2006-06-13 19:15:00,0.76933,0.77005,0.769,0.76934,58000000.0
2006-06-13 19:20:00,0.76909,0.76973,0.769,0.76914,58400000.0
2006-06-13 19:25:00,0.76923,0.76949,0.76894,0.76941,66000000.0
2006-06-13 19:30:00,0.76939,0.76989,0.769,0.76968,62400000.0
2006-06-13 19:35:00,0.76965,0.77061,0.76965,0.77061,61200000.0
2006-06-13 19:40:00,0.77063,0.77063,0.77014,0.77021,60800000.0
2006-06-13 19:45:00,0.77025,0.77051,0.77014,0.77017,71200000.0
2006-06-13 19:50:00,0.76998,0.77001,0.76968,0.76976,69200000.0
2006-06-13 19:55:00,0.76971,0.76977,0.76938,0.76971,41600000.0
2006-06-13 20:00:00,0.76974,0.76981,0.76919,0.76949,71000000.0
2006-06-13 20:05:00,0.76953,0.76979,0.76953,0.76977,48000000.0
2006-06-13 20:10:00,0.76969,0.76969,0.76914,0.76929,59600000.0
2006-06-13 20:15:00,0.76933,0.76945,0.76906,0.76914,70400000.0
2006-06-13 20:20:00,0.76908,0.76932,0.76892,0.76925,65600000.0
2006-06-13 20:25:00,0.76919,0.76919,0.76855,0.76855,63800000.0
2006-06-13 20:30:00,0.76862,0.76865,0.76829,0.76829,31200000.0
2006-06-13 20:35:00,0.76856,0.76857,0.76819,0.76828,49600000.0
2006-06-13 20:40:00,0.76817,0.76853,0.76808,0.76853,47200000.0
2006-06-13 20:45:00,0.7685,0.76916,0.76849,0.76916,53800000.0
2006-06-13 20:50:00,0.76915,0.76915,0.76875,0.7688,60800000.0
2006-06-13 20:55:00,0.76881,0.76895,0.76868,0.76876,44800000.0
2006-06-13 21:00:00,0.76866,0.76884,0.76865,0.76876,46800000.0
2006-06-13 21:05:00,0.76874,0.76883,0.76874,0.76879,47400000.0
2006-06-13 21:10:00,0.76882,0.76915,0.76815,0.76913,59200000.0
2006-06-13 21:15:00,0.76907,0.76913,0.76874,0.76897,41600000.0
2006-06-13 21:20:00,0.76886,0.76893,0.76878,0.76887,35600000.0
2006-06-13 21:25:00,0.76881,0.76889,0.76843,0.76874,44800000.0
2006-06-13 21:30:00,0.76868,0.76877,0.76858,0.76872,29600000.0
2006-06-13 21:35:00,0.7687,0.7687,0.76845,0.76857,40000000.0
2006-06-13 21:40:00,0.76858,0.7686,0.76843,0.76855,53800000.0
2006-06-13 21:45:00,0.76856,0.76866,0.7685,0.7685,46400000.0
2006-06-13 21:50:00,0.76854,0.76854,0.76821,0.76841,30400000.0
2006-06-13 21:55:00,0.76845,0.76847,0.76836,0.76841,20800000.0
2006-06-13 22:00:00,0.76838,0.76838,0.76825,0.76833,27200000.0
2006-06-13 22:05:00,0.7684,0.76846,0.7684,0.76846,12800000.0
2006-06-13 22:10:00,0.76851,0.76851,0.76845,0.76845,11200000.0
2006-06-13 22:15:00,0.76847,0.76872,0.76826,0.76861,58600000.0
2006-06-13 22:20:00,0.76864,0.76884,0.76864,0.7688,43200000.0
2006-06-13 22:25:00,0.76886,0.76889,0.76881,0.76881,24000000.0
2006-06-13 22:30:00,0.76881,0.76884,0.76865,0.76876,40000000.0
2006-06-13 22:35:00,0.76867,0.76882,0.76856,0.76864,58000000.0
2006-06-13 22:40:00,0.76874,0.76899,0.76868,0.76899,56000000.0
2006-06-13 22:45:00,0.76909,0.76912,0.76872,0.76899,27200000.0
2006-06-13 22:50:00,0.76895,0.76895,0.76878,0.76887,41600000.0
2006-06-13 23:25:00,0.76889,0.76889,0.76832,0.7684,22800000.0
2006-06-13 23:30:00,0.76821,0.76839,0.76819,0.76839,25600000.0
2006-06-13 23:35:00,0.76838,0.76848,0.76827,0.76831,48000000.0
2006-06-13 23:40:00,0.76828,0.76835,0.76814,0.76831,11200000.0
2006-06-13 23:45:00,0.76826,0.76931,0.76811,0.76923,57600000.0
2006-06-13 23:50:00,0.76916,0.76926,0.76825,0.76836,44800000.0
2006-06-13 23:55:00,0.76856,0.76894,0.76823,0.76888,44800000.0
2006-06-14 00:00:00,0.76872,0.76931,0.76847,0.76919,61200000.0
2006-06-14 00:05:00,0.7689,0.76927,0.7689,0.76916,41600000.0
2006-06-14 00:10:00,0.76904,0.76905,0.76847,0.76868,26000000.0
2006-06-14 00:15:00,0.76859,0.7688,0.76859,0.7688,6400000.0
2006-06-14 00:20:00,0.76866,0.76866,0.76814,0.7682,57000000.0
2006-06-14 00:25:00,0.76821,0.76825,0.76815,0.76822,44800000.0
2006-06-14 00:30:00,0.76823,0.7683,0.76807,0.7683,16000000.0
2006-06-14 00:35:00,0.76835,0.76864,0.76829,0.76837,49600000.0
2006-06-14 00:40:00,0.76841,0.76855,0.76719,0.76855,45200000.0
2006-06-14 00:45:00,0.76857,0.76864,0.76846,0.76846,10600000.0
2006-06-14 00:50:00,0.7685,0.76859,0.76831,0.76835,62400000.0
2006-06-14 00:55:00,0.76841,0.76846,0.76801,0.76808,43000000.0
2006-06-14 01:00:00,0.76813,0.76862,0.768,0.76853,64000000.0
2006-06-14 01:05:00,0.76857,0.76864,0.76786,0.7682,54800000.0
2006-06-14 01:10:00,0.76821,0.76821,0.7676,0.76789,52800000.0
2006-06-14 01:15:00,0.76792,0.7691,0.76782,0.76905,43200000.0
2006-06-14 01:20:00,0.76914,0.7693,0.76902,0.76906,48000000.0
2006-06-14 01:25:00,0.76911,0.76931,0.76908,0.76931,32400000.0
2006-06-14 01:30:00,0.76928,0.76936,0.76829,0.76932,48000000.0
2006-06-14 01:35:00,0.76927,0.76947,0.76847,0.76924,53800000.0
2006-06-14 01:40:00,0.7692,0.76963,0.76917,0.76955,63400000.0
2006-06-14 01:45:00,0.76946,0.76946,0.76914,0.76933,46400000.0
2006-06-14 01:50:00,0.76929,0.76933,0.76907,0.76919,48000000.0
2006-06-14 01:55:00,0.76905,0.76917,0.76874,0.76917,34000000.0
2006-06-14 02:00:00,0.76894,0.76899,0.76876,0.76895,41600000.0
2006-06-14 02:05:00,0.76899,0.76899,0.7683,0.7683,67600000.0
2006-06-14 02:10:00,0.76832,0.76843,0.76815,0.76825,27200000.0
2006-06-14 02:15:00,0.76833,0.76833,0.76736,0.76736,49600000.0
2006-06-14 02:20:00,0.76719,0.76727,0.76685,0.767,50400000.0
2006-06-14 02:25:00,0.76696,0.76747,0.76687,0.76747,44800000.0
2006-06-14 02:30:00,0.7675,0.76755,0.76692,0.76708,47600000.0
2006-06-14 02:35:00,0.7671,0.76713,0.76699,0.76711,27600000.0
2006-06-14 02:40:00,0.76734,0.76772,0.7673,0.76761,36800000.0
2006-06-14 02:45:00,0.76768,0.7677,0.76718,0.76737,40000000.0
2006-06-14 02:50:00,0.76737,0.76778,0.76734,0.76756,56400000.0
2006-06-14 02:55:00,0.76735,0.76789,0.76735,0.76789,57600000.0
2006-06-14 03:00:00,0.76807,0.76807,0.76775,0.76784,57000000.0
2006-06-14 03:05:00,0.7678,0.76813,0.76776,0.76805,60800000.0
2006-06-14 03:10:00,0.76826,0.76826,0.76792,0.76792,28200000.0
2006-06-14 03:15:00,0.768,0.76803,0.76787,0.76791,16000000.0
2006-06-14 03:20:00,0.76764,0.76805,0.76721,0.76805,56000000.0
2006-06-14 03:25:00,0.76814,0.76844,0.7681,0.76813,60800000.0
2006-06-14 03:30:00,0.76824,0.76833,0.76776,0.76776,48400000.0
2006-06-14 03:35:00,0.76788,0.76796,0.76776,0.76796,44800000.0
2006-06-14 03:40:00,0.7679,0.76801,0.76786,0.76788,20800000.0
2006-06-14 03:45:00,0.76786,0.76816,0.76783,0.76811,61200000.0
2006-06-14 03:50:00,0.76811,0.76825,0.76798,0.76825,36200000.0
2006-06-14 03:55:00,0.76829,0.76835,0.76809,0.76809,36800000.0
2006-06-14 04:00:00,0.76807,0.76819,0.76716,0.76791,49600000.0
2006-06-14 04:05:00,0.76789,0.76789,0.76757,0.76762,22400000.0
2006-06-14 04:10:00,0.76761,0.76764,0.76727,0.76755,58600000.0
2006-06-14 04:15:00,0.76722,0.76744,0.7666,0.76718,62600000.0
2006-06-14 04:20:00,0.7672,0.7672,0.76662,0.76707,62400000.0
2006-06-14 04:25:00,0.76703,0.7673,0.76703,0.76709,62400000.0
2006-06-14 04:30:00,0.76715,0.7673,0.7671,0.7673,24000000.0
2006-06-14 04:35:00,0.76711,0.76745,0.76706,0.76707,44800000.0
2006-06-14 04:40:00,0.76686,0.76686,0.76658,0.76676,20800000.0
2006-06-14 04:45:00,0.76668,0.76702,0.76668,0.7668,54800000.0
2006-06-14 04:50:00,0.76686,0.7672,0.76684,0.76699,64000000.0
2006-06-14 04:55:00,0.76723,0.76743,0.76712,0.76725,44800000.0
2006-06-14 05:00:00,0.76729,0.7675,0.76726,0.76734,54400000.0
2006-06-14 05:05:00,0.76738,0.76746,0.76732,0.76746,17600000.0
2006-06-14 05:10:00,0.76756,0.76764,0.76731,0.76754,54400000.0
2006-06-14 05:15:00,0.76752,0.76752,0.76718,0.7674,56000000.0
2006-06-14 05:20:00,0.76743,0.76755,0.76728,0.76751,64000000.0
2006-06-14 05:25:00,0.76749,0.76777,0.76743,0.76773,87800000.0
2006-06-14 05:30:00,0.7676,0.76771,0.7675,0.76771,30400000.0
2006-06-14 05:35:00,0.7677,0.7677,0.76742,0.76751,43600000.0
2006-06-14 05:40:00,0.76763,0.7677,0.76751,0.76767,54400000.0
2006-06-14 05:45:00,0.76761,0.76761,0.76735,0.76755,41600000.0
2006-06-14 05:50:00,0.76753,0.76759,0.76744,0.76755,41600000.0
2006-06-14 05:55:00,0.76753,0.76766,0.76738,0.76758,60800000.0
2006-06-14 06:00:00,0.76756,0.76772,0.76742,0.7675,43200000.0
2006-06-14 06:05:00,0.7674,0.76772,0.7673,0.76768,56000000.0
2006-06-14 06:10:00,0.7676,0.76791,0.76758,0.76782,67200000.0
2006-06-14 06:15:00,0.76787,0.76808,0.76786,0.76795,46400000.0
2006-06-14 06:20:00,0.76809,0.76809,0.768,0.76806,25600000.0
2006-06-14 06:25:00,0.76809,0.76825,0.76796,0.76811,51200000.0
2006-06-14 06:30:00,0.76825,0.76839,0.76823,0.76836,20800000.0
2006-06-14 06:35:00,0.76837,0.76837,0.76795,0.76811,58600000.0
2006-06-14 06:40:00,0.76811,0.76813,0.76777,0.7679,44800000.0
2006-06-14 06:45:00,0.76782,0.76804,0.76782,0.76804,46400000.0
2006-06-14 06:50:00,0.76794,0.7682,0.7679,0.76805,58000000.0
2006-06-14 06:55:00,0.76809,0.76833,0.76802,0.76804,60800000.0
2006-06-14 07:00:00,0.76797,0.76799,0.76711,0.76784,48000000.0
2006-06-14 07:05:00,0.76777,0.76798,0.76777,0.76794,65400000.0
2006-06-14 07:10:00,0.76784,0.76805,0.76774,0.76796,63400000.0
2006-06-14 07:15:00,0.76788,0.76792,0.7677,0.76786,52800000.0
2006-06-14 07:20:00,0.76788,0.76803,0.76707,0.768,42000000.0
2006-06-14 07:25:00,0.768,0.76817,0.76795,0.76812,67600000.0
2006-06-14 07:30:00,0.76824,0.76828,0.76777,0.76793,56800000.0
2006-06-14 07:35:00,0.76795,0.76801,0.76765,0.76799,56400000.0
2006-06-14 07:40:00,0.76805,0.76805,0.76758,0.76772,73400000.0
2006-06-14 07:45:00,0.76787,0.76805,0.76765,0.76796,90000000.0
2006-06-14 07:50:00,0.76801,0.76803,0.76754,0.76772,68800000.0
2006-06-14 07:55:00,0.76787,0.76807,0.76751,0.76807,70800000.0
2006-06-14 08:00:00,0.76792,0.76796,0.7677,0.76776,48000000.0
2006-06-14 08:05:00,0.76773,0.76805,0.76773,0.76783,75200000.0
2006-06-14 08:10:00,0.76786,0.76787,0.76764,0.76785,56400000.0
2006-06-14 08:15:00,0.76777,0.76777,0.76747,0.76758,82600000.0
2006-06-14 08:20:00,0.7676,0.76763,0.76709,0.76721,94800000.0
2006-06-14 08:25:00,0.76731,0.76743,0.76667,0.76702,88000000.0
2006-06-14 08:30:00,0.76702,0.76749,0.767,0.76746,93800000.0
2006-06-14 08:35:00,0.76748,0.76869,0.76747,0.76862,112000000.0
2006-06-14 08:40:00,0.76855,0.76855,0.76757,0.76772,65600000.0
2006-06-14 08:45:00,0.76766,0.76778,0.76738,0.76768,105000000.0
2006-06-14 08:50:00,0.76771,0.76782,0.76747,0.76752,158400000.0
2006-06-14 08:55:00,0.76764,0.76844,0.76759,0.76821,133800000.0
2006-06-14 09:00:00,0.76827,0.76842,0.76781,0.76791,145000000.0
2006-06-14 09:05:00,0.76785,0.76832,0.76772,0.76822,145400000.0
2006-06-14 09:10:00,0.76824,0.76843,0.76741,0.76834,85800000.0
2006-06-14 09:15:00,0.76837,0.76853,0.76812,0.76853,177800000.0
2006-06-14 09:20:00,0.76845,0.76845,0.76805,0.76819,172000000.0
2006-06-14 09:25:00,0.76799,0.76865,0.76793,0.76862,207400000.0
2006-06-14 09:30:00,0.76866,0.76939,0.76846,0.76932,146000000.0
2006-06-14 09:35:00,0.7694,0.76968,0.76905,0.76929,231200000.0
2006-06-14 09:40:00,0.76929,0.76966,0.7691,0.76966,158800000.0
2006-06-14 09:45:00,0.76967,0.77023,0.7695,0.77008,130600000.0
2006-06-14 09:50:00,0.7701,0.77019,0.76984,0.77003,278800000.0
2006-06-14 09:55:00,0.77007,0.77129,0.77007,0.77084,236200000.0
2006-06-14 10:00:00,0.77092,0.77124,0.77054,0.77058,266200000.0
2006-06-14 10:05:00,0.77048,0.77064,0.77007,0.77025,259600000.0
2006-06-14 10:10:00,0.77032,0.77078,0.7696,0.77073,212000000.0
2006-06-14 10:15:00,0.77074,0.77154,0.77063,0.77138,228000000.0
2006-06-14 10:20:00,0.77143,0.77146,0.77059,0.77059,191200000.0
2006-06-14 10:25:00,0.77055,0.77072,0.77043,0.77043,371800000.0
2006-06-14 10:30:00,0.77047,0.77059,0.77001,0.77034,200800000.0
2006-06-14 10:35:00,0.77032,0.77056,0.77032,0.77052,76200000.0
2006-06-14 10:40:00,0.77058,0.77058,0.77005,0.77036,103800000.0
2006-06-14 10:45:00,0.77043,0.77048,0.77018,0.77032,145000000.0
2006-06-14 10:50:00,0.77032,0.77104,0.7703,0.77104,150800000.0
2006-06-14 10:55:00,0.77098,0.77118,0.77076,0.77102,196400000.0
2006-06-14 11:00:00,0.77111,0.77154,0.77094,0.77147,196800000.0
2006-06-14 11:05:00,0.77139,0.77144,0.77116,0.77125,158800000.0
2006-06-14 11:10:00,0.77121,0.77139,0.77108,0.77137,237200000.0
2006-06-14 11:15:00,0.77139,0.77147,0.7709,0.7709,61800000.0
2006-06-14 11:20:00,0.77121,0.77123,0.77052,0.77074,223000000.0
2006-06-14 11:25:00,0.77076,0.77091,0.77017,0.77037,171200000.0
2006-06-14 11:30:00,0.77057,0.77084,0.77053,0.77074,170000000.0
2006-06-14 11:35:00,0.77074,0.77113,0.77073,0.7711,207000000.0
2006-06-14 11:40:00,0.77102,0.77102,0.77061,0.77093,170000000.0
2006-06-14 11:45:00,0.77083,0.77094,0.77069,0.77091,171000000.0
2006-06-14 11:50:00,0.7709,0.77146,0.7709,0.7713,170400000.0
2006-06-14 11:55:00,0.77131,0.77202,0.77131,0.77189,236600000.0
2006-06-14 12:00:00,0.77184,0.77213,0.77177,0.77182,144000000.0
2006-06-14 12:05:00,0.77165,0.77219,0.77158,0.77219,92800000.0
2006-06-14 12:10:00,0.77222,0.77229,0.77201,0.77201,124800000.0
2006-06-14 12:15:00,0.77211,0.77217,0.77136,0.77143,207000000.0
2006-06-14 12:20:00,0.77132,0.7715,0.77112,0.77129,199600000.0
2006-06-14 12:25:00,0.77132,0.77176,0.77046,0.77046,252600000.0
2006-06-14 12:30:00,0.77117,0.77117,0.76987,0.77022,192800000.0
2006-06-14 12:35:00,0.77035,0.77045,0.7698,0.7698,132600000.0
2006-06-14 12:40:00,0.76983,0.76993,0.76928,0.76934,100200000.0
2006-06-14 12:45:00,0.76931,0.76953,0.76909,0.76909,207000000.0
2006-06-14 12:50:00,0.76941,0.77007,0.76889,0.77002,107200000.0
2006-06-14 12:55:00,0.77028,0.77107,0.77023,0.77107,119200000.0
2006-06-14 13:00:00,0.77101,0.77101,0.77043,0.77045,103000000.0
2006-06-14 13:05:00,0.77051,0.77071,0.77047,0.77071,133200000.0
2006-06-14 13:10:00,0.7707,0.77081,0.77061,0.77069,81600000.0
2006-06-14 13:15:00,0.77066,0.77069,0.7705,0.77054,244600000.0
2006-06-14 13:20:00,0.7706,0.7706,0.77018,0.77022,147400000.0
2006-06-14 13:25:00,0.77026,0.77077,0.7702,0.77077,190400000.0
2006-06-14 13:30:00,0.77092,0.77092,0.77045,0.77052,108000000.0
2006-06-14 13:35:00,0.77057,0.77066,0.77023,0.77023,137600000.0
2006-06-14 13:40:00,0.77014,0.77053,0.77014,0.7704,157600000.0
2006-06-14 13:45:00,0.77043,0.77054,0.76986,0.77002,111400000.0
2006-06-14 13:50:00,0.76998,0.7701,0.76985,0.77001,102800000.0
2006-06-14 13:55:00,0.77014,0.77055,0.77014,0.77049,107200000.0
2006-06-14 14:00:00,0.77041,0.77083,0.77041,0.77076,91200000.0
2006-06-14 14:05:00,0.77077,0.77097,0.77055,0.77055,123000000.0
2006-06-14 14:10:00,0.7705,0.77056,0.77024,0.77037,121000000.0
2006-06-14 14:15:00,0.77046,0.77072,0.77,0.7702,110400000.0
2006-06-14 14:20:00,0.77026,0.77031,0.7701,0.77029,124600000.0
2006-06-14 14:25:00,0.77022,0.77081,0.7699,0.76996,67200000.0
2006-06-14 14:30:00,0.76998,0.77093,0.76821,0.76836,65600000.0
2006-06-14 14:35:00,0.76786,0.76904,0.76745,0.76881,73600000.0
2006-06-14 14:40:00,0.76872,0.76906,0.7683,0.76832,62400000.0
2006-06-14 14:45:00,0.76843,0.7685,0.76717,0.76745,57600000.0
2006-06-14 14:50:00,0.76763,0.76816,0.76754,0.76789,66400000.0
2006-06-14 14:55:00,0.76771,0.76825,0.76759,0.768,59600000.0
2006-06-14 15:00:00,0.76797,0.76797,0.76678,0.76721,67600000.0
2006-06-14 15:05:00,0.76685,0.76685,0.76595,0.76635,70400000.0
2006-06-14 15:10:00,0.76623,0.76757,0.76623,0.76757,51200000.0
2006-06-14 15:15:00,0.76727,0.76761,0.76651,0.76667,63400000.0
2006-06-14 15:20:00,0.76669,0.76825,0.76609,0.76746,71800000.0
2006-06-14 15:25:00,0.76757,0.76762,0.76682,0.76735,68800000.0
2006-06-14 15:30:00,0.76691,0.76737,0.76671,0.7669,57600000.0
2006-06-14 15:35:00,0.76687,0.76691,0.76652,0.76689,66400000.0
2006-06-14 15:40:00,0.76677,0.76677,0.7665,0.76659,67200000.0
2006-06-14 15:45:00,0.76666,0.76666,0.76643,0.76656,71200000.0
2006-06-14 15:50:00,0.76649,0.76668,0.76634,0.76651,71200000.0
2006-06-14 15:55:00,0.76659,0.76684,0.76647,0.7666,70400000.0
2006-06-14 16:00:00,0.76656,0.7667,0.76521,0.76567,67000000.0
2006-06-14 16:05:00,0.7658,0.76712,0.76561,0.76709,72800000.0
2006-06-14 16:10:00,0.76715,0.76815,0.76696,0.76721,69200000.0
2006-06-14 16:15:00,0.76718,0.76737,0.76642,0.76664,62400000.0
2006-06-14 16:20:00,0.76673,0.76686,0.76651,0.76678,68800000.0
2006-06-14 16:25:00,0.76705,0.76717,0.76685,0.76711,57600000.0
2006-06-14 16:30:00,0.76709,0.76728,0.76696,0.76698,62800000.0
2006-06-14 16:35:00,0.76696,0.76722,0.76624,0.76691,70600000.0
2006-06-14 16:40:00,0.76709,0.76747,0.7669,0.76711,70400000.0
2006-06-14 16:45:00,0.76711,0.76731,0.76665,0.767,76200000.0
2006-06-14 16:50:00,0.76693,0.76715,0.76671,0.76709,57600000.0
2006-06-14 16:55:00,0.76712,0.76728,0.76658,0.76674,65000000.0
2006-06-14 17:00:00,0.76689,0.76719,0.76679,0.76713,65000000.0
2006-06-14 17:05:00,0.76712,0.76738,0.767,0.76736,62800000.0
2006-06-14 17:10:00,0.76733,0.76733,0.76703,0.76718,66000000.0
2006-06-14 17:15:00,0.76708,0.76708,0.7661,0.7662,67200000.0
2006-06-14 17:20:00,0.76627,0.76718,0.76624,0.76677,68800000.0
2006-06-14 17:25:00,0.76679,0.76679,0.76616,0.76649,58600000.0
2006-06-14 17:30:00,0.76655,0.76679,0.76623,0.76671,68200000.0
2006-06-14 17:35:00,0.76648,0.76669,0.76634,0.76636,64800000.0
2006-06-14 17:40:00,0.76633,0.76637,0.76612,0.76612,54400000.0
2006-06-14 17:45:00,0.76612,0.76646,0.76607,0.76621,70400000.0
2006-06-14 17:50:00,0.76609,0.76622,0.76579,0.76594,49000000.0
2006-06-14 17:55:00,0.76604,0.76609,0.76569,0.76589,49600000.0
2006-06-14 18:00:00,0.76591,0.76606,0.7656,0.76606,60800000.0
2006-06-14 18:05:00,0.76586,0.76613,0.76572,0.76575,67200000.0
2006-06-14 18:10:00,0.76567,0.76589,0.76551,0.76579,58600000.0
2006-06-14 18:15:00,0.7658,0.76624,0.76576,0.76607,64000000.0
2006-06-14 18:20:00,0.76606,0.76616,0.76581,0.76592,65600000.0
2006-06-14 18:25:00,0.76593,0.7661,0.76505,0.76511,53200000.0
2006-06-14 18:30:00,0.76517,0.76523,0.7648,0.76496,68800000.0
2006-06-14 18:35:00,0.76504,0.76546,0.76504,0.76527,55400000.0
2006-06-14 18:40:00,0.76527,0.7654,0.76512,0.76516,72000000.0
2006-06-14 18:45:00,0.76526,0.76536,0.76493,0.76501,52800000.0
2006-06-14 18:50:00,0.76516,0.76533,0.76435,0.76499,74600000.0
2006-06-14 18:55:00,0.76511,0.76522,0.76492,0.76506,50600000.0
2006-06-14 19:00:00,0.76504,0.76504,0.76459,0.76484,65600000.0
2006-06-14 19:05:00,0.76487,0.76531,0.76477,0.76527,69200000.0
2006-06-14 19:10:00,0.76511,0.76556,0.76511,0.76528,60800000.0
2006-06-14 19:15:00,0.76546,0.76555,0.76508,0.76517,33000000.0
2006-06-14 19:20:00,0.76518,0.76543,0.76518,0.76531,57400000.0
2006-06-14 19:25:00,0.76535,0.76535,0.76488,0.76499,56400000.0
2006-06-14 19:30:00,0.76498,0.7652,0.76466,0.76516,38400000.0
2006-06-14 19:35:00,0.76509,0.76509,0.76445,0.76459,48000000.0
2006-06-14 19:40:00,0.76452,0.76463,0.76443,0.76454,50000000.0
2006-06-14 19:45:00,0.76458,0.76501,0.76427,0.76497,70400000.0
2006-06-14 19:50:00,0.76489,0.76524,0.76467,0.76522,51000000.0
2006-06-14 19:55:00,0.76538,0.76538,0.76484,0.76529,67200000.0
2006-06-14 20:00:00,0.76533,0.76533,0.76492,0.7653,70400000.0
2006-06-14 20:05:00,0.76522,0.76555,0.76505,0.76532,55800000.0
2006-06-14 20:10:00,0.76511,0.76585,0.76511,0.76533,68200000.0
2006-06-14 20:15:00,0.76538,0.76549,0.76508,0.76513,57600000.0
2006-06-14 20:20:00,0.765,0.76558,0.765,0.76539,65600000.0
2006-06-14 20:25:00,0.76546,0.76604,0.76525,0.76578,62800000.0
2006-06-14 20:30:00,0.76597,0.76619,0.76576,0.76576,57600000.0
2006-06-14 20:35:00,0.76603,0.76603,0.76564,0.76577,54400000.0
2006-06-14 20:40:00,0.76575,0.76588,0.76502,0.76553,59200000.0
2006-06-14 20:45:00,0.76548,0.76574,0.76548,0.76568,69200000.0
2006-06-14 20:50:00,0.76576,0.7659,0.76545,0.76555,60200000.0
2006-06-14 20:55:00,0.76562,0.76567,0.76532,0.76554,52800000.0
2006-06-14 21:00:00,0.76565,0.76565,0.76537,0.7654,59200000.0
2006-06-14 21:05:00,0.76536,0.7654,0.76495,0.76495,64000000.0
2006-06-14 21:10:00,0.76502,0.76511,0.76435,0.76504,28800000.0
2006-06-14 21:15:00,0.76502,0.76511,0.76478,0.76501,41400000.0
2006-06-14 21:20:00,0.76499,0.76503,0.76483,0.76496,51200000.0
2006-06-14 21:25:00,0.76497,0.76498,0.76453,0.76482,28800000.0
2006-06-14 21:30:00,0.76478,0.76488,0.76472,0.76484,36800000.0
2006-06-14 21:35:00,0.76487,0.76487,0.76474,0.76476,14400000.0
2006-06-14 21:40:00,0.76477,0.76516,0.76477,0.76516,42600000.0
2006-06-14 21:45:00,0.76517,0.76522,0.76507,0.76518,24000000.0
2006-06-14 21:50:00,0.76523,0.76564,0.76519,0.76546,59200000.0
2006-06-14 21:55:00,0.76541,0.76551,0.76527,0.76547,44200000.0
2006-06-14 22:00:00,0.76554,0.76574,0.76547,0.76547,38400000.0
2006-06-14 22:05:00,0.76554,0.76558,0.76532,0.76555,47400000.0
2006-06-14 22:10:00,0.7656,0.76571,0.76552,0.7657,35200000.0
2006-06-14 22:15:00,0.76559,0.76567,0.76524,0.76563,45600000.0
2006-06-14 22:20:00,0.76561,0.76566,0.76554,0.76563,11200000.0
2006-06-14 22:25:00,0.76558,0.7657,0.76557,0.76557,25600000.0
2006-06-14 22:30:00,0.76559,0.76559,0.7655,0.7655,12800000.0
2006-06-14 22:35:00,0.76552,0.7656,0.76539,0.7656,36800000.0
2006-06-14 22:40:00,0.76561,0.76561,0.76537,0.76542,16000000.0
2006-06-14 22:45:00,0.76534,0.76542,0.76511,0.76532,27200000.0
2006-06-14 22:50:00,0.76529,0.76534,0.76497,0.76508,49000000.0
2006-06-14 22:55:00,0.76514,0.76517,0.76504,0.76517,28800000.0
2006-06-14 23:25:00,0.76525,0.76573,0.76525,0.76573,11200000.0
2006-06-14 23:30:00,0.76578,0.7659,0.76575,0.76582,36800000.0
2006-06-14 23:35:00,0.76576,0.76578,0.7657,0.76577,22400000.0
2006-06-14 23:40:00,0.7658,0.76583,0.76573,0.76574,22400000.0
2006-06-14 23:45:00,0.76548,0.76603,0.76476,0.76586,48400000.0
2006-06-14 23:50:00,0.76588,0.76639,0.76585,0.76639,34000000.0
2006-06-14 23:55:00,0.76635,0.76708,0.76624,0.76698,35200000.0
2006-06-15 00:00:00,0.7667,0.76671,0.76643,0.76671,49600000.0
2006-06-15 00:05:00,0.76658,0.76662,0.76639,0.76646,25600000.0
2006-06-15 00:10:00,0.76644,0.76648,0.76629,0.76646,25600000.0
2006-06-15 00:15:00,0.76644,0.76644,0.76594,0.76617,48000000.0
2006-06-15 00:20:00,0.76608,0.76611,0.76558,0.76589,64000000.0
2006-06-15 00:25:00,0.76588,0.76613,0.76575,0.76613,26000000.0
2006-06-15 00:30:00,0.76617,0.76629,0.76605,0.76629,11200000.0
2006-06-15 00:35:00,0.76625,0.76635,0.76611,0.76611,30400000.0
2006-06-15 00:40:00,0.76625,0.76674,0.76537,0.76623,19200000.0
2006-06-15 00:45:00,0.76626,0.76643,0.76626,0.76634,26400000.0
2006-06-15 00:50:00,0.76644,0.76655,0.7654,0.76598,24000000.0
2006-06-15 00:55:00,0.76616,0.76625,0.766,0.76624,37200000.0
2006-06-15 01:00:00,0.76631,0.76638,0.7651,0.766,51200000.0
2006-06-15 01:05:00,0.76606,0.76635,0.76606,0.76624,16000000.0
2006-06-15 01:10:00,0.76638,0.7664,0.76622,0.76637,28800000.0
2006-06-15 01:15:00,0.76638,0.76638,0.76613,0.76633,43200000.0
2006-06-15 01:20:00,0.76645,0.76654,0.76621,0.76625,41600000.0
2006-06-15 01:25:00,0.76634,0.7664,0.76618,0.76636,30400000.0
2006-06-15 01:30:00,0.76639,0.76651,0.76551,0.76634,41600000.0
2006-06-15 01:35:00,0.7662,0.7665,0.7662,0.7665,42600000.0
2006-06-15 01:40:00,0.76643,0.76645,0.76634,0.76637,17600000.0
2006-06-15 01:45:00,0.76648,0.76672,0.76645,0.76663,42000000.0
2006-06-15 01:50:00,0.76668,0.76681,0.76666,0.76681,46400000.0
2006-06-15 01:55:00,0.76667,0.76675,0.76653,0.76655,28200000.0
2006-06-15 02:00:00,0.76653,0.76673,0.76636,0.76637,43200000.0
2006-06-15 02:05:00,0.76635,0.76673,0.76607,0.76652,67200000.0
2006-06-15 02:10:00,0.76652,0.76669,0.7664,0.76669,56400000.0
2006-06-15 02:15:00,0.76685,0.767,0.76672,0.76682,27200000.0
2006-06-15 02:20:00,0.76697,0.76718,0.76685,0.76718,45200000.0
2006-06-15 02:25:00,0.76713,0.76729,0.76681,0.76725,61800000.0
2006-06-15 02:30:00,0.76732,0.76747,0.76712,0.76739,35200000.0
2006-06-15 02:35:00,0.76713,0.76726,0.76702,0.76704,46800000.0
2006-06-15 02:40:00,0.767,0.76703,0.76674,0.76703,53800000.0
2006-06-15 02:45:00,0.76704,0.76706,0.76673,0.76681,54400000.0
2006-06-15 02:50:00,0.76661,0.76671,0.76636,0.7666,43600000.0
2006-06-15 02:55:00,0.76667,0.76674,0.76652,0.76658,64000000.0
2006-06-15 03:00:00,0.76662,0.76675,0.76648,0.76659,57000000.0
2006-06-15 03:05:00,0.76654,0.76654,0.7663,0.76633,49600000.0
2006-06-15 03:10:00,0.76638,0.7666,0.76637,0.76657,32000000.0
2006-06-15 03:15:00,0.76645,0.7667,0.76635,0.76637,52200000.0
2006-06-15 03:20:00,0.76633,0.76633,0.766,0.76623,56000000.0
2006-06-15 03:25:00,0.76626,0.7664,0.76583,0.76614,60800000.0
2006-06-15 03:30:00,0.76617,0.76623,0.76579,0.76582,56000000.0
2006-06-15 03:35:00,0.76565,0.76633,0.76565,0.76618,58000000.0
2006-06-15 03:40:00,0.76616,0.76616,0.76603,0.76612,20800000.0
2006-06-15 03:45:00,0.76615,0.76632,0.76593,0.76618,33600000.0
2006-06-15 03:50:00,0.76627,0.76657,0.76563,0.76629,64000000.0
2006-06-15 03:55:00,0.76626,0.76654,0.76615,0.76616,56000000.0
2006-06-15 04:00:00,0.76612,0.76627,0.76603,0.76616,37800000.0
2006-06-15 04:05:00,0.76601,0.76608,0.76582,0.76604,41000000.0
2006-06-15 04:10:00,0.76608,0.76623,0.76596,0.76623,59200000.0
2006-06-15 04:15:00,0.76624,0.76624,0.76602,0.76604,27000000.0
2006-06-15 04:20:00,0.76605,0.76614,0.76584,0.76614,61800000.0
2006-06-15 04:25:00,0.76625,0.76652,0.76612,0.76625,22800000.0
2006-06-15 04:30:00,0.76616,0.76621,0.76609,0.76616,40000000.0
2006-06-15 04:35:00,0.76612,0.76628,0.76612,0.7662,25600000.0
2006-06-15 04:40:00,0.76624,0.76645,0.76615,0.76636,27200000.0
2006-06-15 04:45:00,0.7664,0.76692,0.76619,0.76685,67600000.0
2006-06-15 04:50:00,0.7668,0.76691,0.76653,0.76671,64000000.0
2006-06-15 04:55:00,0.76672,0.76677,0.76583,0.76673,34000000.0
2006-06-15 05:00:00,0.7667,0.76673,0.76658,0.76667,30400000.0
2006-06-15 05:05:00,0.76669,0.7668,0.76644,0.76677,74400000.0
2006-06-15 05:10:00,0.76669,0.76676,0.76645,0.76667,47800000.0
2006-06-15 05:15:00,0.76666,0.76674,0.76641,0.76669,44800000.0
2006-06-15 05:20:00,0.76664,0.76672,0.76652,0.76662,50000000.0
2006-06-15 05:25:00,0.76647,0.76647,0.76623,0.76631,41000000.0
2006-06-15 05:30:00,0.76627,0.76677,0.76627,0.7667,41600000.0
2006-06-15 05:35:00,0.76662,0.76664,0.76659,0.76661,11200000.0
2006-06-15 05:40:00,0.76659,0.76673,0.76648,0.76668,43200000.0
2006-06-15 05:45:00,0.76659,0.76659,0.76613,0.76632,26000000.0
2006-06-15 05:50:00,0.76638,0.76669,0.76637,0.7665,49600000.0
2006-06-15 05:55:00,0.76657,0.76664,0.76644,0.76656,50600000.0
2006-06-15 06:00:00,0.76665,0.76665,0.76636,0.76642,28800000.0
2006-06-15 06:05:00,0.76644,0.76644,0.76612,0.76628,56400000.0
2006-06-15 06:10:00,0.76626,0.76633,0.76606,0.76614,67200000.0
2006-06-15 06:15:00,0.76611,0.76625,0.76581,0.76601,41600000.0
2006-06-15 06:20:00,0.76611,0.76612,0.76587,0.76587,16000000.0
2006-06-15 06:25:00,0.76589,0.76592,0.7654,0.7654,39800000.0
2006-06-15 06:30:00,0.76543,0.76543,0.76511,0.76511,45200000.0
2006-06-15 06:35:00,0.76515,0.76546,0.76509,0.76541,59600000.0
2006-06-15 06:40:00,0.76542,0.76559,0.76531,0.76547,56400000.0
2006-06-15 06:45:00,0.76526,0.76539,0.7652,0.76526,30400000.0
2006-06-15 06:50:00,0.76529,0.76537,0.76525,0.76525,36800000.0
2006-06-15 06:55:00,0.76525,0.76548,0.76522,0.76543,36800000.0
2006-06-15 07:00:00,0.76551,0.76561,0.76467,0.76526,51400000.0
2006-06-15 07:05:00,0.76515,0.76528,0.7651,0.76513,64400000.0
2006-06-15 07:10:00,0.76511,0.76516,0.76453,0.76453,38400000.0
2006-06-15 07:15:00,0.76465,0.7656,0.76465,0.7655,64400000.0
2006-06-15 07:20:00,0.76524,0.76543,0.76423,0.7652,46400000.0
2006-06-15 07:25:00,0.76522,0.76537,0.76511,0.76532,57600000.0
2006-06-15 07:30:00,0.76542,0.76543,0.76508,0.76518,56000000.0
2006-06-15 07:35:00,0.76533,0.76539,0.7647,0.76476,58000000.0
2006-06-15 07:40:00,0.76488,0.76525,0.76484,0.76497,73000000.0
2006-06-15 07:45:00,0.76506,0.76514,0.7649,0.765,89600000.0
2006-06-15 07:50:00,0.765,0.76501,0.76462,0.76476,54400000.0
2006-06-15 07:55:00,0.76459,0.76503,0.76443,0.76489,69800000.0
2006-06-15 08:00:00,0.765,0.76512,0.76428,0.76444,58600000.0
2006-06-15 08:05:00,0.76444,0.76444,0.76326,0.76345,76000000.0
2006-06-15 08:10:00,0.7636,0.76382,0.76336,0.76377,94400000.0
2006-06-15 08:15:00,0.7638,0.76386,0.76342,0.76386,83200000.0
2006-06-15 08:20:00,0.76407,0.76429,0.76388,0.76425,93200000.0
2006-06-15 08:25:00,0.76423,0.76444,0.76416,0.76436,87400000.0
2006-06-15 08:30:00,0.76448,0.76497,0.76436,0.76491,94400000.0
2006-06-15 08:35:00,0.76489,0.76489,0.76423,0.76462,110800000.0
2006-06-15 08:40:00,0.76465,0.76465,0.76424,0.76431,83200000.0
2006-06-15 08:45:00,0.7642,0.76445,0.76378,0.76378,105400000.0
2006-06-15 08:50:00,0.76388,0.76453,0.76386,0.76449,157000000.0
2006-06-15 08:55:00,0.76458,0.7652,0.7645,0.76517,134800000.0
2006-06-15 09:00:00,0.76491,0.76527,0.76466,0.7652,145000000.0
2006-06-15 09:05:00,0.76529,0.76544,0.76498,0.76535,146000000.0
2006-06-15 09:10:00,0.76526,0.76551,0.76457,0.7655,86400000.0
2006-06-15 09:15:00,0.76542,0.76576,0.76536,0.76557,177000000.0
2006-06-15 09:20:00,0.76555,0.76578,0.76541,0.76564,173600000.0
2006-06-15 09:25:00,0.76579,0.76611,0.76574,0.7661,207600000.0
2006-06-15 09:30:00,0.76605,0.76617,0.76558,0.76617,145000000.0
2006-06-15 09:35:00,0.76641,0.76684,0.76636,0.76667,231000000.0
2006-06-15 09:40:00,0.76666,0.76671,0.76595,0.76605,159200000.0
2006-06-15 09:45:00,0.76627,0.76684,0.76623,0.76623,130600000.0
2006-06-15 09:50:00,0.76642,0.76644,0.76617,0.76622,281600000.0
2006-06-15 09:55:00,0.76607,0.7661,0.76497,0.76595,235600000.0
2006-06-15 10:00:00,0.76587,0.76612,0.76562,0.76612,267600000.0
2006-06-15 10:05:00,0.76618,0.76627,0.76589,0.76605,258400000.0
2006-06-15 10:10:00,0.76607,0.7668,0.76571,0.76633,195400000.0
2006-06-15 10:15:00,0.76624,0.76624,0.76586,0.76586,226200000.0
2006-06-15 10:20:00,0.76589,0.76625,0.76575,0.76609,201000000.0
2006-06-15 10:25:00,0.76612,0.76635,0.7661,0.76617,259400000.0
2006-06-15 10:30:00,0.76607,0.76625,0.76601,0.76612,199200000.0
2006-06-15 10:35:00,0.76606,0.76606,0.76584,0.76591,101800000.0
2006-06-15 10:40:00,0.76604,0.7662,0.76594,0.7661,89600000.0
2006-06-15 10:45:00,0.76607,0.76615,0.76564,0.76606,145000000.0
2006-06-15 10:50:00,0.76608,0.76633,0.76598,0.76618,150200000.0
2006-06-15 10:55:00,0.76618,0.76633,0.76599,0.76606,197000000.0
2006-06-15 11:00:00,0.76612,0.76646,0.76589,0.76646,198000000.0
2006-06-15 11:05:00,0.76655,0.76679,0.76653,0.76672,161200000.0
2006-06-15 11:10:00,0.76673,0.76741,0.7667,0.7674,237600000.0
2006-06-15 11:15:00,0.76729,0.76729,0.76694,0.76697,61800000.0
2006-06-15 11:20:00,0.76712,0.76718,0.76679,0.76686,158400000.0
2006-06-15 11:25:00,0.76679,0.76694,0.76656,0.76694,161600000.0
2006-06-15 11:30:00,0.76692,0.76712,0.76655,0.76712,169200000.0
2006-06-15 11:35:00,0.76718,0.76718,0.76679,0.76694,205800000.0
2006-06-15 11:40:00,0.76691,0.76693,0.76677,0.76685,170400000.0
2006-06-15 11:45:00,0.76695,0.76712,0.7667,0.76712,132800000.0
2006-06-15 11:50:00,0.76705,0.76735,0.76694,0.76728,128000000.0
2006-06-15 11:55:00,0.76737,0.76753,0.76705,0.76726,238400000.0
2006-06-15 12:00:00,0.76722,0.76722,0.76693,0.76693,126800000.0
2006-06-15 12:05:00,0.76692,0.76726,0.76682,0.76726,80400000.0
2006-06-15 12:10:00,0.7673,0.7673,0.76711,0.76715,91200000.0
2006-06-15 12:15:00,0.76709,0.76762,0.76709,0.76728,206800000.0
2006-06-15 12:20:00,0.76728,0.76738,0.76669,0.76708,198400000.0
2006-06-15 12:25:00,0.7671,0.7671,0.76701,0.76704,125600000.0
2006-06-15 12:30:00,0.76715,0.76736,0.76625,0.76731,194400000.0
2006-06-15 12:35:00,0.76732,0.76735,0.7667,0.7667,105000000.0
2006-06-15 12:40:00,0.76649,0.76655,0.76597,0.76615,99600000.0
2006-06-15 12:45:00,0.76618,0.76675,0.76591,0.76651,205800000.0
2006-06-15 12:50:00,0.76669,0.76702,0.76611,0.76694,81000000.0
2006-06-15 12:55:00,0.76702,0.76725,0.76696,0.76718,117800000.0
2006-06-15 13:00:00,0.7673,0.76749,0.76699,0.76717,101800000.0
2006-06-15 13:05:00,0.76716,0.76774,0.76703,0.76752,133200000.0
2006-06-15 13:10:00,0.76743,0.76769,0.7673,0.76749,115600000.0
2006-06-15 13:15:00,0.7675,0.76763,0.76733,0.76744,192000000.0
2006-06-15 13:20:00,0.76751,0.76758,0.76719,0.76729,158400000.0
2006-06-15 13:25:00,0.76734,0.76745,0.76717,0.7673,190000000.0
2006-06-15 13:30:00,0.76747,0.76795,0.76726,0.76795,106600000.0
2006-06-15 13:35:00,0.76791,0.76791,0.76719,0.76741,138000000.0
2006-06-15 13:40:00,0.76741,0.7675,0.76719,0.7672,146000000.0
2006-06-15 13:45:00,0.76736,0.76758,0.76736,0.7674,111800000.0
2006-06-15 13:50:00,0.76742,0.76748,0.7665,0.76669,101800000.0
2006-06-15 13:55:00,0.76679,0.76736,0.76678,0.76736,163600000.0
2006-06-15 14:00:00,0.76748,0.76755,0.76707,0.76707,120400000.0
2006-06-15 14:05:00,0.76666,0.76703,0.76661,0.7667,123400000.0
2006-06-15 14:10:00,0.76668,0.76696,0.76668,0.7667,102800000.0
2006-06-15 14:15:00,0.76665,0.76675,0.76601,0.76609,111200000.0
2006-06-15 14:20:00,0.76614,0.76648,0.76608,0.76648,124400000.0
2006-06-15 14:25:00,0.76654,0.76654,0.76545,0.76553,99600000.0
2006-06-15 14:30:00,0.76606,0.7673,0.76555,0.7673,65600000.0
2006-06-15 14:35:00,0.76726,0.76726,0.76682,0.76682,73000000.0
2006-06-15 14:40:00,0.76678,0.76727,0.76655,0.76694,61800000.0
2006-06-15 14:45:00,0.76699,0.76707,0.76572,0.76573,57000000.0
2006-06-15 14:50:00,0.76577,0.76587,0.76548,0.76551,67200000.0
2006-06-15 14:55:00,0.76552,0.76569,0.76489,0.7653,59200000.0
2006-06-15 15:00:00,0.76426,0.7653,0.76366,0.76502,66600000.0
2006-06-15 15:05:00,0.76517,0.7652,0.76424,0.76425,70400000.0
2006-06-15 15:10:00,0.76434,0.7652,0.76431,0.76513,60800000.0
2006-06-15 15:15:00,0.76481,0.76517,0.76455,0.76469,64400000.0
2006-06-15 15:20:00,0.76474,0.76493,0.76455,0.76486,65600000.0
2006-06-15 15:25:00,0.76487,0.76506,0.76436,0.76471,68800000.0
2006-06-15 15:30:00,0.76497,0.76517,0.76475,0.76488,57600000.0
2006-06-15 15:35:00,0.76485,0.7649,0.76433,0.76455,67600000.0
2006-06-15 15:40:00,0.76446,0.76461,0.7642,0.76444,66600000.0
2006-06-15 15:45:00,0.76461,0.76469,0.76443,0.76448,71400000.0
2006-06-15 15:50:00,0.76463,0.76472,0.76432,0.7646,70400000.0
2006-06-15 15:55:00,0.76458,0.76458,0.764,0.76444,70400000.0
2006-06-15 16:00:00,0.76444,0.7652,0.7638,0.76471,67200000.0
2006-06-15 16:05:00,0.76476,0.76476,0.76445,0.76463,72000000.0
2006-06-15 16:10:00,0.76452,0.76452,0.7639,0.76398,54400000.0
2006-06-15 16:15:00,0.76406,0.76417,0.76295,0.76417,62800000.0
2006-06-15 16:20:00,0.76416,0.76416,0.76281,0.7629,68800000.0
2006-06-15 16:25:00,0.76294,0.76313,0.76184,0.76297,57600000.0
2006-06-15 16:30:00,0.76278,0.7628,0.76226,0.76256,62800000.0
2006-06-15 16:35:00,0.76265,0.763,0.76199,0.76277,72000000.0
2006-06-15 16:40:00,0.76297,0.76309,0.76277,0.76303,69800000.0
2006-06-15 16:45:00,0.76291,0.76298,0.76266,0.7627,77200000.0
2006-06-15 16:50:00,0.76247,0.76316,0.76209,0.76316,58000000.0
2006-06-15 16:55:00,0.76316,0.76392,0.76316,0.76392,66000000.0
2006-06-15 17:00:00,0.76378,0.76385,0.76339,0.7635,65000000.0
2006-06-15 17:05:00,0.76344,0.76411,0.76342,0.76391,62400000.0
2006-06-15 17:10:00,0.76394,0.76417,0.76336,0.76355,66000000.0
2006-06-15 17:15:00,0.7637,0.76398,0.76363,0.76389,54800000.0
2006-06-15 17:20:00,0.76377,0.76379,0.76337,0.76379,41000000.0
2006-06-15 17:25:00,0.76359,0.76423,0.76316,0.76423,48000000.0
2006-06-15 17:30:00,0.76423,0.76425,0.76391,0.76413,68800000.0
2006-06-15 17:35:00,0.76401,0.76449,0.76401,0.76449,64400000.0
2006-06-15 17:40:00,0.76448,0.76455,0.76399,0.76399,61800000.0
2006-06-15 17:45:00,0.7639,0.76434,0.7639,0.76433,53200000.0
2006-06-15 17:50:00,0.76442,0.76449,0.76433,0.76433,62800000.0
2006-06-15 17:55:00,0.76446,0.76493,0.76446,0.76475,61200000.0
2006-06-15 18:00:00,0.76443,0.7652,0.76365,0.76493,60800000.0
2006-06-15 18:05:00,0.76496,0.76515,0.76442,0.76465,67600000.0
2006-06-15 18:10:00,0.76468,0.76489,0.7644,0.76472,59400000.0
2006-06-15 18:15:00,0.76473,0.76481,0.76438,0.76459,47800000.0
2006-06-15 18:20:00,0.76468,0.76475,0.7645,0.7647,55200000.0
2006-06-15 18:25:00,0.76468,0.76483,0.76372,0.76458,67200000.0
2006-06-15 18:30:00,0.76463,0.76481,0.76449,0.76453,57600000.0
2006-06-15 18:35:00,0.7645,0.76456,0.76431,0.76456,44200000.0
2006-06-15 18:40:00,0.76452,0.76452,0.76421,0.76438,72400000.0
2006-06-15 18:45:00,0.76442,0.76475,0.76435,0.76446,41000000.0
2006-06-15 18:50:00,0.76452,0.76459,0.76341,0.76429,57600000.0
2006-06-15 18:55:00,0.76434,0.76449,0.76409,0.76442,48000000.0
2006-06-15 19:00:00,0.76439,0.76459,0.76414,0.76452,65600000.0
2006-06-15 19:05:00,0.76456,0.76456,0.76399,0.76415,44200000.0
2006-06-15 19:10:00,0.76406,0.76449,0.76406,0.76442,49600000.0
2006-06-15 19:15:00,0.76456,0.76497,0.76365,0.7644,57000000.0
2006-06-15 19:20:00,0.76437,0.76476,0.76434,0.76466,46400000.0
2006-06-15 19:25:00,0.76476,0.76493,0.76426,0.76434,56800000.0
2006-06-15 19:30:00,0.76431,0.76455,0.76408,0.7643,62800000.0
2006-06-15 19:35:00,0.76429,0.76438,0.76426,0.76438,19200000.0
2006-06-15 19:40:00,0.7644,0.76464,0.76434,0.76464,49000000.0
2006-06-15 19:45:00,0.76467,0.7649,0.7644,0.7648,56000000.0
2006-06-15 19:50:00,0.76472,0.76478,0.76449,0.76458,52200000.0
2006-06-15 19:55:00,0.7647,0.7653,0.7647,0.76521,57600000.0
2006-06-15 20:00:00,0.76537,0.76537,0.76491,0.76531,69800000.0
2006-06-15 20:05:00,0.76545,0.76545,0.76484,0.76503,56000000.0
2006-06-15 20:10:00,0.765,0.76568,0.765,0.7656,46400000.0
2006-06-15 20:15:00,0.76562,0.76567,0.76548,0.76556,40400000.0
2006-06-15 20:20:00,0.76557,0.76587,0.76557,0.76579,66400000.0
2006-06-15 20:25:00,0.76595,0.76631,0.76591,0.76631,48000000.0
2006-06-15 20:30:00,0.76647,0.76676,0.76586,0.76587,57600000.0
2006-06-15 20:35:00,0.76625,0.76699,0.76625,0.76641,46400000.0
2006-06-15 20:40:00,0.76646,0.76684,0.76637,0.76679,59200000.0
2006-06-15 20:45:00,0.76686,0.76703,0.76673,0.76676,41000000.0
2006-06-15 20:50:00,0.76674,0.76684,0.76666,0.7668,34000000.0
2006-06-15 20:55:00,0.76674,0.76707,0.76674,0.76702,43600000.0
2006-06-15 21:00:00,0.76704,0.76709,0.76703,0.76706,27200000.0
2006-06-15 21:05:00,0.76698,0.76715,0.76693,0.76715,48800000.0
2006-06-15 21:10:00,0.7671,0.7672,0.76707,0.76719,28800000.0
2006-06-15 21:15:00,0.76719,0.76721,0.76692,0.7672,36200000.0
2006-06-15 21:20:00,0.76723,0.76727,0.76709,0.76719,52800000.0
2006-06-15 21:25:00,0.76718,0.7672,0.7668,0.76711,37200000.0
2006-06-15 21:30:00,0.7671,0.76716,0.76694,0.76701,33600000.0
2006-06-15 21:40:00,0.76707,0.76722,0.76707,0.76722,20800000.0
2006-06-15 21:45:00,0.76714,0.76721,0.76706,0.76707,46400000.0
2006-06-15 21:50:00,0.76706,0.76711,0.76679,0.76679,49600000.0
2006-06-15 21:55:00,0.76682,0.76696,0.76678,0.76696,46400000.0
2006-06-15 22:00:00,0.76699,0.76701,0.76679,0.76679,51600000.0
2006-06-15 22:05:00,0.76675,0.76676,0.76656,0.76662,48000000.0
2006-06-15 22:10:00,0.76656,0.76656,0.76631,0.76634,31400000.0
2006-06-15 22:15:00,0.76637,0.7665,0.7661,0.76643,36800000.0
2006-06-15 22:20:00,0.7664,0.76645,0.76627,0.76643,46400000.0
2006-06-15 22:25:00,0.76641,0.76646,0.76638,0.76643,12800000.0
2006-06-15 22:30:00,0.76645,0.76645,0.76636,0.76645,28800000.0
2006-06-15 22:35:00,0.76645,0.76646,0.76615,0.76615,24400000.0
2006-06-15 22:40:00,0.76615,0.7662,0.76594,0.76594,34600000.0
2006-06-15 22:45:00,0.76589,0.76595,0.76558,0.76589,38400000.0
2006-06-15 22:50:00,0.76586,0.7659,0.76575,0.76589,28800000.0
2006-06-15 22:55:00,0.76594,0.76596,0.76582,0.76591,28800000.0
2006-06-15 23:30:00,0.76583,0.76612,0.76582,0.76607,65400000.0
2006-06-15 23:35:00,0.76607,0.76632,0.76607,0.76619,43600000.0
2006-06-15 23:40:00,0.76607,0.76623,0.76602,0.76615,36800000.0
2006-06-15 23:45:00,0.76622,0.76631,0.76605,0.76619,34000000.0
2006-06-15 23:50:00,0.7663,0.76652,0.7663,0.7664,20800000.0
2006-06-15 23:55:00,0.76645,0.76657,0.76635,0.76657,32000000.0
2006-06-16 00:00:00,0.76659,0.7668,0.76651,0.76651,32400000.0
2006-06-16 00:05:00,0.76647,0.76659,0.7664,0.76659,30400000.0
2006-06-16 00:10:00,0.76659,0.76663,0.76652,0.76654,15400000.0
2006-06-16 00:15:00,0.76671,0.76671,0.76657,0.76663,17600000.0
2006-06-16 00:20:00,0.76663,0.76663,0.76661,0.76661,4800000.0
2006-06-16 00:25:00,0.76654,0.76671,0.76631,0.76671,44800000.0
2006-06-16 00:30:00,0.7667,0.7667,0.7666,0.76667,11200000.0
2006-06-16 00:35:00,0.76664,0.7672,0.76664,0.76707,49600000.0
2006-06-16 00:40:00,0.76708,0.76719,0.76599,0.76717,32000000.0
2006-06-16 00:45:00,0.76715,0.76719,0.76714,0.76716,12200000.0
2006-06-16 00:50:00,0.76724,0.76725,0.76707,0.76708,62200000.0
2006-06-16 00:55:00,0.76711,0.76736,0.76709,0.76723,67200000.0
2006-06-16 01:00:00,0.76732,0.76746,0.76704,0.76746,56000000.0
2006-06-16 01:05:00,0.76782,0.76782,0.76698,0.76725,46400000.0
2006-06-16 01:10:00,0.76713,0.76713,0.76668,0.76676,52800000.0
2006-06-16 01:15:00,0.76662,0.76686,0.76651,0.76651,34600000.0
2006-06-16 01:20:00,0.76654,0.76686,0.76639,0.76686,53200000.0
2006-06-16 01:25:00,0.76672,0.767,0.76646,0.76692,40000000.0
2006-06-16 01:30:00,0.76697,0.76702,0.76589,0.76675,50000000.0
2006-06-16 01:35:00,0.76677,0.767,0.76598,0.76687,43600000.0
2006-06-16 01:40:00,0.76658,0.76663,0.76623,0.76643,64800000.0
2006-06-16 01:45:00,0.76639,0.76664,0.76632,0.76645,59200000.0
2006-06-16 01:50:00,0.76639,0.76691,0.76639,0.76666,58600000.0
2006-06-16 01:55:00,0.76663,0.76681,0.76643,0.76661,72400000.0
2006-06-16 02:00:00,0.76659,0.76683,0.76627,0.76653,55200000.0
2006-06-16 02:05:00,0.76649,0.76681,0.76617,0.76681,67200000.0
2006-06-16 02:10:00,0.76688,0.76688,0.76652,0.7666,69800000.0
2006-06-16 02:15:00,0.76664,0.76723,0.76664,0.76723,63800000.0
2006-06-16 02:20:00,0.76735,0.76753,0.76671,0.76675,57600000.0
2006-06-16 02:25:00,0.76663,0.76699,0.76627,0.76639,56000000.0
2006-06-16 02:30:00,0.76644,0.76707,0.76633,0.76706,54200000.0
2006-06-16 02:35:00,0.76695,0.76702,0.76668,0.76668,48000000.0
2006-06-16 02:40:00,0.76677,0.76685,0.76649,0.76656,55400000.0
2006-06-16 02:45:00,0.76665,0.76689,0.76649,0.76683,30400000.0
2006-06-16 02:50:00,0.76669,0.76677,0.76645,0.76664,49600000.0
2006-06-16 02:55:00,0.76661,0.76663,0.76591,0.76604,64800000.0
2006-06-16 03:00:00,0.76571,0.76583,0.76544,0.76582,58000000.0
2006-06-16 03:05:00,0.76575,0.76592,0.76553,0.76589,60800000.0
2006-06-16 03:10:00,0.76597,0.766,0.76553,0.76553,40000000.0
2006-06-16 03:15:00,0.76569,0.76605,0.76567,0.76605,44800000.0
2006-06-16 03:20:00,0.76603,0.76611,0.76575,0.76585,48000000.0
2006-06-16 03:25:00,0.76597,0.76614,0.76591,0.76599,34000000.0
2006-06-16 03:30:00,0.76597,0.76617,0.76579,0.76607,48400000.0
2006-06-16 03:35:00,0.76571,0.7659,0.7656,0.7659,48400000.0
2006-06-16 03:40:00,0.76587,0.76622,0.76587,0.76612,29200000.0
2006-06-16 03:45:00,0.76615,0.76644,0.7661,0.7664,34000000.0
2006-06-16 03:50:00,0.76649,0.7665,0.76634,0.76645,35200000.0
2006-06-16 03:55:00,0.76646,0.76656,0.76639,0.76642,24000000.0
2006-06-16 04:00:00,0.76644,0.76644,0.7654,0.76632,26600000.0
2006-06-16 04:05:00,0.7665,0.7665,0.76638,0.76638,22800000.0
2006-06-16 04:10:00,0.76641,0.76652,0.76634,0.76637,46400000.0
2006-06-16 04:15:00,0.76636,0.76639,0.76618,0.7662,52800000.0
2006-06-16 04:20:00,0.76624,0.76632,0.76617,0.76631,28800000.0
2006-06-16 04:25:00,0.76648,0.76651,0.76628,0.76648,34000000.0
2006-06-16 04:30:00,0.76646,0.76669,0.76646,0.76658,48000000.0
2006-06-16 04:35:00,0.76648,0.76662,0.76648,0.76662,9600000.0
2006-06-16 04:40:00,0.76667,0.76673,0.76655,0.76664,42600000.0
2006-06-16 04:45:00,0.76658,0.76666,0.76658,0.76664,17600000.0
2006-06-16 04:50:00,0.76666,0.76677,0.76655,0.76659,50600000.0
2006-06-16 04:55:00,0.76669,0.76706,0.76591,0.76706,32000000.0
2006-06-16 05:00:00,0.76692,0.76692,0.76683,0.76683,10600000.0
2006-06-16 05:05:00,0.76716,0.76798,0.76707,0.76781,73600000.0
2006-06-16 05:10:00,0.76778,0.76783,0.76713,0.76735,54400000.0
2006-06-16 05:15:00,0.76744,0.76745,0.76736,0.7674,19200000.0
2006-06-16 05:20:00,0.7674,0.7674,0.76719,0.7674,34400000.0
2006-06-16 05:25:00,0.76748,0.76759,0.76743,0.76759,51200000.0
2006-06-16 05:30:00,0.76758,0.76759,0.7675,0.76753,8000000.0
2006-06-16 05:35:00,0.76737,0.76753,0.76737,0.76744,19200000.0
2006-06-16 05:45:00,0.76738,0.76757,0.76719,0.76737,36800000.0
2006-06-16 05:50:00,0.76745,0.76745,0.7673,0.76736,30400000.0
2006-06-16 05:55:00,0.76746,0.7675,0.7673,0.76739,24000000.0
2006-06-16 06:00:00,0.7674,0.76752,0.76732,0.76744,41600000.0
2006-06-16 06:05:00,0.76748,0.76748,0.76731,0.76745,27200000.0
2006-06-16 06:10:00,0.76745,0.76755,0.76732,0.76747,56400000.0
2006-06-16 06:15:00,0.76752,0.76761,0.76731,0.76732,43200000.0
2006-06-16 06:20:00,0.76729,0.76729,0.76719,0.76726,9600000.0
2006-06-16 06:25:00,0.76726,0.76728,0.76685,0.7669,37200000.0
2006-06-16 06:30:00,0.76722,0.76728,0.76701,0.76718,40000000.0
2006-06-16 06:35:00,0.7672,0.76725,0.76692,0.76703,59400000.0
2006-06-16 06:40:00,0.76708,0.76723,0.76705,0.76723,41600000.0
2006-06-16 06:45:00,0.76719,0.76728,0.76704,0.76716,32000000.0
2006-06-16 06:50:00,0.76727,0.76736,0.76713,0.76721,46400000.0
2006-06-16 06:55:00,0.76718,0.76722,0.76699,0.76714,61200000.0
2006-06-16 07:00:00,0.76717,0.76725,0.76646,0.7671,46800000.0
2006-06-16 07:05:00,0.76707,0.76707,0.767,0.76701,22400000.0
2006-06-16 07:10:00,0.767,0.767,0.76688,0.76695,11200000.0
2006-06-16 07:20:00,0.76685,0.76693,0.76592,0.76693,19200000.0
2006-06-16 07:25:00,0.76697,0.76707,0.76682,0.76686,57600000.0
2006-06-16 07:30:00,0.76693,0.76695,0.76656,0.76669,56800000.0
2006-06-16 07:35:00,0.76687,0.76696,0.76674,0.76687,73600000.0
2006-06-16 07:40:00,0.76688,0.76688,0.76669,0.7667,27200000.0
2006-06-16 07:45:00,0.76665,0.76691,0.76647,0.76659,76600000.0
2006-06-16 07:50:00,0.76669,0.76675,0.76629,0.76638,53800000.0
2006-06-16 07:55:00,0.76629,0.76636,0.76572,0.76621,70400000.0
2006-06-16 08:00:00,0.76623,0.76623,0.76578,0.76615,47400000.0
2006-06-16 08:05:00,0.76609,0.76622,0.76593,0.76615,75600000.0
2006-06-16 08:10:00,0.76603,0.7664,0.76586,0.7664,94800000.0
2006-06-16 08:15:00,0.76638,0.76719,0.76627,0.76695,83600000.0
2006-06-16 08:20:00,0.76699,0.76719,0.76662,0.76662,94400000.0
2006-06-16 08:25:00,0.76661,0.767,0.76653,0.76695,88400000.0
2006-06-16 08:30:00,0.767,0.76725,0.76686,0.76692,94600000.0
2006-06-16 08:35:00,0.76685,0.76711,0.76645,0.76702,112000000.0
2006-06-16 08:40:00,0.76696,0.76711,0.76672,0.76675,82600000.0
2006-06-16 08:45:00,0.7667,0.76697,0.76661,0.76665,106000000.0
2006-06-16 08:50:00,0.76642,0.76655,0.76559,0.76573,159200000.0
2006-06-16 08:55:00,0.76578,0.76613,0.76552,0.76608,133200000.0
2006-06-16 09:00:00,0.76595,0.76612,0.76569,0.76579,145600000.0
2006-06-16 09:05:00,0.76578,0.76615,0.76544,0.76614,145800000.0
2006-06-16 09:10:00,0.76616,0.76623,0.76511,0.76605,86400000.0
2006-06-16 09:15:00,0.76605,0.76616,0.76598,0.76602,48000000.0
2006-06-16 09:20:00,0.7662,0.76643,0.76566,0.76566,172400000.0
2006-06-16 09:25:00,0.76577,0.76577,0.76498,0.76525,206800000.0
2006-06-16 09:30:00,0.76524,0.76558,0.76503,0.76554,114600000.0
2006-06-16 09:35:00,0.76563,0.76583,0.76507,0.76507,230200000.0
2006-06-16 09:40:00,0.76521,0.76537,0.76428,0.76471,161400000.0
2006-06-16 09:45:00,0.7646,0.76484,0.7645,0.76476,130600000.0
2006-06-16 09:50:00,0.76477,0.76492,0.76462,0.76489,226400000.0
2006-06-16 09:55:00,0.76489,0.76514,0.76398,0.76486,236200000.0
2006-06-16 10:00:00,0.76489,0.7652,0.76438,0.76439,267400000.0
2006-06-16 10:05:00,0.76453,0.76457,0.76382,0.76382,260000000.0
2006-06-16 10:10:00,0.76381,0.76424,0.76319,0.76414,212800000.0
2006-06-16 10:15:00,0.76419,0.76422,0.76345,0.76385,226400000.0
2006-06-16 10:20:00,0.7641,0.7646,0.76392,0.76455,202800000.0
2006-06-16 10:25:00,0.76452,0.76471,0.76384,0.76403,370400000.0
2006-06-16 10:30:00,0.76408,0.76452,0.76379,0.76452,199400000.0
2006-06-16 10:35:00,0.76452,0.76465,0.76414,0.76414,101200000.0
2006-06-16 10:40:00,0.76423,0.76423,0.76385,0.76406,104000000.0
2006-06-16 10:45:00,0.76407,0.76421,0.76387,0.76421,144400000.0
2006-06-16 10:50:00,0.76419,0.76442,0.76397,0.76438,150800000.0
2006-06-16 10:55:00,0.76439,0.76496,0.76414,0.7649,197000000.0
2006-06-16 11:00:00,0.76488,0.76516,0.7648,0.76516,196600000.0
2006-06-16 11:05:00,0.76511,0.76518,0.76463,0.76463,95200000.0
2006-06-16 11:10:00,0.76473,0.76477,0.76427,0.76446,183200000.0
2006-06-16 11:15:00,0.76444,0.76463,0.7642,0.76444,61800000.0
2006-06-16 11:20:00,0.76459,0.76459,0.76408,0.76412,185400000.0
2006-06-16 11:25:00,0.76406,0.76431,0.76403,0.76412,118400000.0
2006-06-16 11:30:00,0.76413,0.76469,0.76413,0.76451,170000000.0
2006-06-16 11:35:00,0.76455,0.76455,0.76415,0.7643,206200000.0
2006-06-16 11:40:00,0.76442,0.76448,0.76432,0.76442,125200000.0
2006-06-16 11:45:00,0.76443,0.76505,0.7644,0.76466,171200000.0
2006-06-16 11:50:00,0.76464,0.76474,0.76445,0.76474,170400000.0
2006-06-16 11:55:00,0.76459,0.76464,0.76443,0.76447,237600000.0
2006-06-16 12:00:00,0.76471,0.76479,0.76446,0.76468,144800000.0
2006-06-16 12:05:00,0.76467,0.7651,0.76467,0.76494,64000000.0
2006-06-16 12:10:00,0.76487,0.76499,0.76468,0.76478,124800000.0
2006-06-16 12:15:00,0.76482,0.76535,0.76465,0.76487,207600000.0
2006-06-16 12:20:00,0.76478,0.76488,0.76406,0.76413,197000000.0
2006-06-16 12:25:00,0.76422,0.76456,0.76414,0.76449,172000000.0
2006-06-16 12:30:00,0.76453,0.76457,0.76361,0.76427,194800000.0
2006-06-16 12:35:00,0.7643,0.76438,0.7641,0.76438,137000000.0
2006-06-16 12:40:00,0.76432,0.76437,0.7642,0.76437,101200000.0
2006-06-16 12:45:00,0.76441,0.76445,0.76403,0.76403,205200000.0
2006-06-16 12:50:00,0.76413,0.76445,0.76358,0.76391,93600000.0
2006-06-16 12:55:00,0.76405,0.76515,0.76405,0.76515,91600000.0
2006-06-16 13:00:00,0.76525,0.76545,0.76517,0.76525,78200000.0
2006-06-16 13:05:00,0.76523,0.76552,0.7652,0.76535,133200000.0
2006-06-16 13:10:00,0.76529,0.7655,0.76515,0.76517,115200000.0
2006-06-16 13:15:00,0.76518,0.76524,0.76508,0.76524,244600000.0
2006-06-16 13:20:00,0.76526,0.76544,0.76514,0.76539,143200000.0
2006-06-16 13:25:00,0.76546,0.7655,0.7653,0.76545,190800000.0
2006-06-16 13:30:00,0.76549,0.76555,0.76522,0.76527,83200000.0
2006-06-16 13:35:00,0.76527,0.76527,0.76493,0.76497,120000000.0
2006-06-16 13:40:00,0.76492,0.7655,0.76491,0.76545,156000000.0
2006-06-16 13:45:00,0.76555,0.76566,0.76534,0.76558,112200000.0
2006-06-16 13:50:00,0.76545,0.76578,0.76539,0.76578,106000000.0
2006-06-16 13:55:00,0.7657,0.7657,0.76543,0.76551,132000000.0
2006-06-16 14:00:00,0.76555,0.76582,0.76555,0.76571,100200000.0
2006-06-16 14:05:00,0.76567,0.76594,0.76513,0.76594,123600000.0
2006-06-16 14:10:00,0.76575,0.76587,0.76568,0.76574,121600000.0
2006-06-16 14:15:00,0.76563,0.76564,0.76513,0.76526,110800000.0
2006-06-16 14:20:00,0.76532,0.76569,0.76532,0.76561,124800000.0
2006-06-16 14:25:00,0.76558,0.76559,0.76521,0.76525,100400000.0
2006-06-16 14:30:00,0.76521,0.76613,0.76514,0.7656,66000000.0
2006-06-16 14:35:00,0.76535,0.76535,0.76476,0.76478,73400000.0
2006-06-16 14:40:00,0.76451,0.76491,0.76412,0.76484,61800000.0
2006-06-16 14:45:00,0.76488,0.76491,0.76424,0.76424,57600000.0
2006-06-16 14:50:00,0.76423,0.76432,0.76262,0.76273,66600000.0
2006-06-16 14:55:00,0.76272,0.76326,0.76257,0.76321,58600000.0
2006-06-16 15:00:00,0.76336,0.76356,0.76311,0.76341,51200000.0
2006-06-16 15:05:00,0.76334,0.76378,0.76272,0.76373,70800000.0
2006-06-16 15:10:00,0.76366,0.76385,0.76351,0.76383,51600000.0
2006-06-16 15:15:00,0.76375,0.76375,0.76346,0.76368,64000000.0
2006-06-16 15:20:00,0.76359,0.76371,0.76323,0.76371,72000000.0
2006-06-16 15:25:00,0.76391,0.76395,0.76331,0.76331,65000000.0
2006-06-16 15:30:00,0.76338,0.76339,0.76269,0.76322,57600000.0
2006-06-16 15:35:00,0.76325,0.76325,0.76273,0.76278,66600000.0
2006-06-16 15:40:00,0.76278,0.76297,0.76242,0.76243,67200000.0
2006-06-16 15:45:00,0.76255,0.76286,0.76229,0.76286,71800000.0
2006-06-16 15:50:00,0.76287,0.7637,0.76271,0.76361,70800000.0
2006-06-16 15:55:00,0.76389,0.76439,0.76381,0.76433,70400000.0
2006-06-16 16:00:00,0.76404,0.76423,0.76305,0.76375,67200000.0
2006-06-16 16:05:00,0.764,0.76407,0.76349,0.7635,71400000.0
2006-06-16 16:10:00,0.76342,0.76351,0.76318,0.7634,68600000.0
2006-06-16 16:15:00,0.76353,0.76356,0.76256,0.7628,61800000.0
2006-06-16 16:20:00,0.76294,0.76321,0.76288,0.76308,68800000.0
2006-06-16 16:25:00,0.76303,0.76338,0.76294,0.76325,57600000.0
2006-06-16 16:30:00,0.76318,0.7635,0.76308,0.76344,62400000.0
2006-06-16 16:35:00,0.7634,0.76349,0.76196,0.762,71400000.0
2006-06-16 16:40:00,0.76235,0.76252,0.76126,0.76176,69800000.0
2006-06-16 16:45:00,0.76176,0.76189,0.76088,0.76109,76800000.0
2006-06-16 16:50:00,0.7611,0.76141,0.76086,0.76103,57600000.0
2006-06-16 16:55:00,0.76133,0.76175,0.76119,0.76173,66000000.0
2006-06-16 17:00:00,0.76157,0.76178,0.76157,0.76167,63800000.0
2006-06-16 17:05:00,0.76169,0.76178,0.76096,0.76096,62400000.0
2006-06-16 17:10:00,0.76093,0.7613,0.76093,0.76093,65000000.0
2006-06-16 17:15:00,0.76098,0.76098,0.76031,0.76041,67200000.0
2006-06-16 17:20:00,0.76036,0.76036,0.7598,0.76002,68200000.0
2006-06-16 17:25:00,0.76027,0.76042,0.75983,0.75983,59600000.0
2006-06-16 17:30:00,0.75991,0.75996,0.75947,0.75966,69200000.0
2006-06-16 17:35:00,0.75959,0.75973,0.75946,0.75963,64000000.0
2006-06-16 17:40:00,0.75967,0.76009,0.7595,0.76,62600000.0
2006-06-16 17:45:00,0.75992,0.76065,0.75992,0.76056,70400000.0
2006-06-16 17:50:00,0.76061,0.7607,0.76047,0.76056,50600000.0
2006-06-16 17:55:00,0.76052,0.76059,0.76014,0.76035,60800000.0
2006-06-16 18:00:00,0.76026,0.76035,0.76001,0.7602,60200000.0
2006-06-16 18:05:00,0.76016,0.76047,0.75998,0.76047,54400000.0
2006-06-16 18:10:00,0.76052,0.76059,0.76005,0.76021,60000000.0
2006-06-16 18:15:00,0.76015,0.76044,0.76015,0.76039,37800000.0
2006-06-16 18:20:00,0.76036,0.76046,0.75988,0.75991,66000000.0
2006-06-16 18:25:00,0.75985,0.76031,0.75917,0.7598,57600000.0
2006-06-16 18:30:00,0.75979,0.75986,0.75945,0.75966,69200000.0
2006-06-16 18:35:00,0.75962,0.7597,0.7589,0.75902,56000000.0
2006-06-16 18:40:00,0.75898,0.75898,0.75858,0.7588,71400000.0
2006-06-16 18:45:00,0.7587,0.75922,0.75865,0.75922,46400000.0
2006-06-16 18:50:00,0.75922,0.75924,0.75807,0.7589,44800000.0
2006-06-16 18:55:00,0.75903,0.75909,0.75879,0.75904,51200000.0
2006-06-16 19:00:00,0.75901,0.75909,0.75886,0.75901,39200000.0
2006-06-16 19:05:00,0.75905,0.75905,0.75871,0.75898,68200000.0
2006-06-16 19:10:00,0.75881,0.75901,0.75861,0.75886,38400000.0
2006-06-16 19:15:00,0.75881,0.75909,0.75808,0.75904,56400000.0
2006-06-16 19:20:00,0.75899,0.75912,0.75891,0.75897,33600000.0
2006-06-16 19:25:00,0.75904,0.75912,0.75882,0.75901,38800000.0
2006-06-16 19:30:00,0.75898,0.75906,0.75896,0.75901,14400000.0
2006-06-16 19:35:00,0.75909,0.75927,0.75899,0.75907,48000000.0
2006-06-16 19:40:00,0.75909,0.75948,0.75907,0.75948,36800000.0
2006-06-16 19:45:00,0.75956,0.75968,0.75922,0.75953,52800000.0
2006-06-16 19:50:00,0.75941,0.75954,0.75923,0.75926,68800000.0
2006-06-16 19:55:00,0.75898,0.75935,0.75898,0.75915,25600000.0
2006-06-16 20:00:00,0.75909,0.75937,0.75895,0.75937,53200000.0
2006-06-16 20:05:00,0.75937,0.75953,0.7592,0.7593,55400000.0
2006-06-16 20:10:00,0.75928,0.75958,0.75926,0.7594,59200000.0
2006-06-16 20:15:00,0.75961,0.75967,0.75948,0.75958,35600000.0
2006-06-16 20:20:00,0.75954,0.75964,0.75927,0.75955,65000000.0
2006-06-16 20:25:00,0.75943,0.75943,0.75895,0.75899,52800000.0
2006-06-16 20:30:00,0.75896,0.75896,0.75804,0.75852,52800000.0
2006-06-16 20:35:00,0.75873,0.75923,0.75845,0.75916,46800000.0
2006-06-16 20:40:00,0.75929,0.75931,0.75872,0.75886,44200000.0
2006-06-16 20:45:00,0.75881,0.75903,0.75877,0.75902,69200000.0
2006-06-16 20:50:00,0.75901,0.75923,0.75875,0.75905,61200000.0
2006-06-16 20:55:00,0.75902,0.75931,0.75889,0.75897,44800000.0
2006-06-16 21:00:00,0.75909,0.75919,0.75903,0.75911,59200000.0
2006-06-16 21:05:00,0.75908,0.75911,0.75898,0.75905,24000000.0
2006-06-16 21:10:00,0.75914,0.75919,0.75845,0.75913,30400000.0
2006-06-16 21:20:00,0.75915,0.75923,0.75904,0.75911,49600000.0
2006-06-16 21:25:00,0.75909,0.75937,0.759,0.75937,53800000.0
2006-06-16 21:30:00,0.75936,0.75945,0.75931,0.75942,38400000.0
2006-06-16 21:35:00,0.75945,0.75951,0.7593,0.75951,30400000.0
2006-06-16 21:40:00,0.75943,0.75969,0.75936,0.75958,44000000.0
2006-06-16 21:45:00,0.75959,0.7598,0.7595,0.75978,46400000.0
2006-06-16 21:50:00,0.75986,0.75988,0.75966,0.75979,59200000.0
2006-06-16 21:55:00,0.7598,0.75991,0.75955,0.75959,57000000.0
2006-06-16 22:00:00,0.75959,0.75961,0.75952,0.75961,16000000.0
2006-06-16 22:05:00,0.7596,0.75969,0.75947,0.75952,33600000.0
2006-06-16 22:10:00,0.75947,0.75956,0.7593,0.75956,43200000.0
2006-06-16 22:15:00,0.75954,0.75963,0.75927,0.75958,35600000.0
2006-06-16 22:20:00,0.75943,0.75949,0.75923,0.75929,41600000.0
2006-06-16 22:25:00,0.75923,0.75929,0.75915,0.75924,36800000.0
2006-06-16 22:30:00,0.75925,0.75932,0.75895,0.75915,49000000.0
2006-06-16 22:35:00,0.75912,0.75918,0.75911,0.75918,12800000.0
2006-06-16 22:40:00,0.75923,0.75938,0.75923,0.75935,14400000.0
2006-06-16 22:45:00,0.75933,0.75944,0.75932,0.75944,20800000.0
2006-06-16 22:50:00,0.75945,0.75962,0.75933,0.75962,52800000.0
2006-06-16 22:55:00,0.75968,0.76006,0.75961,0.75996,36800000.0
2006-06-18 23:00:00,0.75981,0.75981,0.75941,0.75951,12800000.0
2006-06-18 23:05:00,0.75952,0.75955,0.75928,0.75934,36200000.0
2006-06-18 23:10:00,0.75937,0.75944,0.75937,0.75938,16000000.0
2006-06-18 23:15:00,0.75936,0.7595,0.75857,0.75942,16000000.0
2006-06-18 23:20:00,0.75928,0.75935,0.75928,0.75935,9600000.0
2006-06-18 23:25:00,0.75937,0.75942,0.75933,0.75935,19200000.0
2006-06-18 23:30:00,0.75931,0.75932,0.75918,0.75921,37800000.0
2006-06-18 23:35:00,0.75921,0.75925,0.75918,0.75919,19200000.0
2006-06-18 23:40:00,0.75921,0.75938,0.75916,0.75931,49600000.0
2006-06-18 23:50:00,0.75918,0.75924,0.75733,0.75733,24000000.0
2006-06-18 23:55:00,0.75732,0.75757,0.75721,0.75747,44200000.0
2006-06-19 00:00:00,0.75742,0.75776,0.75725,0.75776,60800000.0
2006-06-19 00:05:00,0.75758,0.75798,0.75758,0.75798,33600000.0
2006-06-19 00:10:00,0.75805,0.75824,0.75747,0.75824,27200000.0
2006-06-19 00:20:00,0.75805,0.75818,0.75799,0.758,20800000.0
2006-06-19 00:25:00,0.75752,0.75823,0.75752,0.75782,59200000.0
2006-06-19 00:30:00,0.75781,0.7583,0.75778,0.7583,33600000.0
2006-06-19 00:35:00,0.7583,0.75836,0.75784,0.75825,40000000.0
2006-06-19 00:40:00,0.75826,0.75862,0.75814,0.75862,28800000.0
2006-06-19 00:45:00,0.75868,0.75874,0.75818,0.75818,62400000.0
2006-06-19 00:50:00,0.75807,0.75858,0.75796,0.75847,62400000.0
2006-06-19 00:55:00,0.75848,0.75857,0.75788,0.75817,64800000.0
2006-06-19 01:00:00,0.75801,0.75808,0.75777,0.75796,51200000.0
2006-06-19 01:05:00,0.75805,0.75831,0.75794,0.75797,41600000.0
2006-06-19 01:10:00,0.75804,0.75858,0.75804,0.75835,41600000.0
2006-06-19 01:15:00,0.7583,0.75833,0.75812,0.75823,52600000.0
2006-06-19 01:20:00,0.75827,0.75866,0.75812,0.75852,65600000.0
2006-06-19 01:25:00,0.75848,0.75869,0.75843,0.75849,47400000.0
2006-06-19 01:30:00,0.75843,0.75888,0.75792,0.75886,49600000.0
2006-06-19 01:35:00,0.75876,0.75887,0.75777,0.75881,43200000.0
2006-06-19 01:40:00,0.75878,0.75911,0.75847,0.75906,64000000.0
2006-06-19 01:45:00,0.75916,0.75984,0.75914,0.75984,76800000.0
2006-06-19 01:50:00,0.75972,0.76004,0.75965,0.76002,59600000.0
2006-06-19 01:55:00,0.75999,0.76023,0.75998,0.76021,67000000.0
2006-06-19 02:00:00,0.76019,0.7603,0.75959,0.76006,52800000.0
2006-06-19 02:05:00,0.76006,0.76013,0.7598,0.76004,43200000.0
2006-06-19 02:10:00,0.76012,0.76027,0.76005,0.76008,60800000.0
2006-06-19 02:15:00,0.76007,0.76014,0.75989,0.76014,64000000.0
2006-06-19 02:20:00,0.76022,0.76058,0.7601,0.76058,41000000.0
2006-06-19 02:25:00,0.76061,0.76126,0.76059,0.76126,41600000.0
2006-06-19 02:30:00,0.76122,0.76128,0.76064,0.76075,52800000.0
2006-06-19 02:35:00,0.76077,0.76077,0.76019,0.76029,48000000.0
2006-06-19 02:40:00,0.76037,0.76041,0.7602,0.76027,46400000.0
2006-06-19 02:45:00,0.76028,0.76038,0.76009,0.76033,49600000.0
2006-06-19 02:50:00,0.76031,0.76067,0.76001,0.76049,59200000.0
2006-06-19 02:55:00,0.76032,0.76052,0.76025,0.76034,57400000.0
2006-06-19 03:00:00,0.76041,0.76096,0.76008,0.76096,57600000.0
2006-06-19 03:05:00,0.76094,0.7616,0.76087,0.76129,60800000.0
2006-06-19 03:10:00,0.76133,0.76196,0.76131,0.76174,48000000.0
2006-06-19 03:15:00,0.76191,0.76197,0.76173,0.76186,51600000.0
2006-06-19 03:20:00,0.76191,0.76211,0.76172,0.76182,55400000.0
2006-06-19 03:25:00,0.76175,0.76182,0.76133,0.76133,68800000.0
2006-06-19 03:30:00,0.7615,0.76163,0.76106,0.76151,58000000.0
2006-06-19 03:35:00,0.76133,0.76197,0.76133,0.76163,59200000.0
2006-06-19 03:40:00,0.76162,0.76204,0.76156,0.76167,61200000.0
2006-06-19 03:45:00,0.76157,0.76191,0.76143,0.76191,48000000.0
2006-06-19 03:50:00,0.76186,0.76246,0.7616,0.76218,64400000.0
2006-06-19 03:55:00,0.76184,0.76184,0.76139,0.76155,48400000.0
2006-06-19 04:00:00,0.76159,0.76185,0.76086,0.76172,38400000.0
2006-06-19 04:05:00,0.76182,0.76186,0.76142,0.76146,49600000.0
2006-06-19 04:10:00,0.76139,0.76142,0.76105,0.76124,59200000.0
2006-06-19 04:15:00,0.76134,0.76138,0.76129,0.76129,9600000.0
2006-06-19 04:20:00,0.76131,0.76141,0.76112,0.76141,50000000.0
2006-06-19 04:25:00,0.76143,0.76146,0.7613,0.76133,38400000.0
2006-06-19 04:30:00,0.76145,0.7617,0.76145,0.7617,40000000.0
2006-06-19 04:35:00,0.76173,0.76201,0.76162,0.76187,48000000.0
2006-06-19 04:40:00,0.76167,0.76176,0.76155,0.76163,27200000.0
2006-06-19 04:45:00,0.76169,0.76172,0.76144,0.76145,49600000.0
2006-06-19 04:50:00,0.76141,0.76178,0.76141,0.76166,36200000.0
2006-06-19 04:55:00,0.76167,0.7617,0.76154,0.7617,24400000.0
2006-06-19 05:00:00,0.76174,0.76178,0.76162,0.76171,42000000.0
2006-06-19 05:05:00,0.76172,0.76172,0.76144,0.7615,32000000.0
2006-06-19 05:10:00,0.76147,0.76152,0.76137,0.76137,19200000.0
2006-06-19 05:15:00,0.76143,0.76164,0.76138,0.76164,33600000.0
2006-06-19 05:20:00,0.76168,0.76174,0.76158,0.76166,27200000.0
2006-06-19 05:25:00,0.76176,0.76184,0.76171,0.76174,28800000.0
2006-06-19 05:30:00,0.76176,0.76178,0.76153,0.76155,27600000.0
2006-06-19 05:35:00,0.76143,0.76143,0.76113,0.76134,19200000.0
2006-06-19 05:40:00,0.76134,0.76134,0.76109,0.76124,30800000.0
2006-06-19 05:45:00,0.76126,0.7614,0.76125,0.76127,41600000.0
2006-06-19 05:50:00,0.76131,0.76134,0.76128,0.76133,14400000.0
2006-06-19 05:55:00,0.76131,0.76144,0.76124,0.76131,49400000.0
2006-06-19 06:00:00,0.76126,0.76136,0.76121,0.76127,8000000.0
2006-06-19 06:05:00,0.76137,0.76153,0.76136,0.7614,33600000.0
2006-06-19 06:10:00,0.76146,0.76146,0.76144,0.76144,4200000.0
2006-06-19 06:15:00,0.76154,0.76167,0.76154,0.76159,11200000.0
2006-06-19 06:20:00,0.76155,0.76161,0.76145,0.76152,35200000.0
2006-06-19 06:25:00,0.76158,0.76181,0.76146,0.76151,46800000.0
2006-06-19 06:30:00,0.76158,0.76161,0.76137,0.76153,51600000.0
2006-06-19 06:35:00,0.76158,0.76176,0.76151,0.76176,24000000.0
2006-06-19 06:40:00,0.76164,0.76178,0.76149,0.76171,72000000.0
2006-06-19 06:45:00,0.76167,0.76167,0.76145,0.7615,37200000.0
2006-06-19 06:50:00,0.76157,0.76157,0.76147,0.7615,24400000.0
2006-06-19 06:55:00,0.76146,0.76146,0.76135,0.76142,20200000.0
2006-06-19 07:00:00,0.76146,0.76155,0.7608,0.76138,46800000.0
2006-06-19 07:05:00,0.7612,0.76141,0.7612,0.76138,66000000.0
2006-06-19 07:10:00,0.76137,0.76146,0.76125,0.76139,50000000.0
2006-06-19 07:15:00,0.76143,0.76147,0.76091,0.76093,66000000.0
2006-06-19 07:20:00,0.76092,0.7611,0.76007,0.76103,51200000.0
2006-06-19 07:25:00,0.76102,0.76134,0.76102,0.76115,41000000.0
2006-06-19 07:30:00,0.76111,0.76126,0.76101,0.76126,33600000.0
2006-06-19 07:35:00,0.76129,0.76129,0.76118,0.76129,27200000.0
2006-06-19 07:40:00,0.76129,0.76133,0.76107,0.76111,59200000.0
2006-06-19 07:45:00,0.76116,0.76116,0.76095,0.76098,28800000.0
2006-06-19 07:50:00,0.76104,0.76111,0.76087,0.76101,57600000.0
2006-06-19 07:55:00,0.76094,0.76097,0.75939,0.75939,57000000.0
2006-06-19 08:00:00,0.75901,0.76022,0.75901,0.76022,59200000.0
2006-06-19 08:05:00,0.76027,0.76056,0.7602,0.76037,73400000.0
2006-06-19 08:10:00,0.76067,0.76095,0.76043,0.76062,94400000.0
2006-06-19 08:15:00,0.76065,0.76111,0.76046,0.76095,83600000.0
2006-06-19 08:20:00,0.76108,0.76146,0.76099,0.76133,94800000.0
2006-06-19 08:25:00,0.76141,0.76141,0.76104,0.76129,77000000.0
2006-06-19 08:30:00,0.76122,0.76123,0.76063,0.76083,94200000.0
2006-06-19 08:35:00,0.76089,0.7611,0.76065,0.76085,111400000.0
2006-06-19 08:40:00,0.76087,0.7612,0.76064,0.76115,82600000.0
2006-06-19 08:45:00,0.76094,0.76099,0.76042,0.76046,105600000.0
2006-06-19 08:50:00,0.76053,0.76073,0.76033,0.76058,158200000.0
2006-06-19 08:55:00,0.76052,0.76092,0.76046,0.76084,134800000.0
2006-06-19 09:00:00,0.76085,0.7613,0.76073,0.76129,146400000.0
2006-06-19 09:05:00,0.76128,0.76165,0.76103,0.76105,143800000.0
2006-06-19 09:10:00,0.76096,0.7613,0.76019,0.76113,75200000.0
2006-06-19 09:15:00,0.76115,0.76122,0.76096,0.76099,143200000.0
2006-06-19 09:20:00,0.76095,0.76129,0.76088,0.76101,110200000.0
2006-06-19 09:25:00,0.76099,0.76103,0.76081,0.76092,206600000.0
2006-06-19 09:30:00,0.76093,0.76114,0.76079,0.76114,104000000.0
2006-06-19 09:35:00,0.76119,0.76162,0.76118,0.76155,219600000.0
2006-06-19 09:40:00,0.76152,0.76165,0.76111,0.76149,158400000.0
2006-06-19 09:45:00,0.76153,0.76201,0.76151,0.76166,131600000.0
2006-06-19 09:50:00,0.76174,0.76175,0.76104,0.76159,280200000.0
2006-06-19 09:55:00,0.76164,0.76179,0.76061,0.76179,235000000.0
2006-06-19 10:00:00,0.76144,0.76169,0.7613,0.76151,268000000.0
2006-06-19 10:05:00,0.76143,0.76181,0.76119,0.7615,261600000.0
2006-06-19 10:10:00,0.76152,0.76153,0.76053,0.7614,212200000.0
2006-06-19 10:15:00,0.76133,0.76137,0.7612,0.76135,225800000.0
2006-06-19 10:20:00,0.76141,0.76142,0.76084,0.76086,201600000.0
2006-06-19 10:25:00,0.76082,0.76148,0.76079,0.76125,370600000.0
2006-06-19 10:30:00,0.76132,0.76142,0.76126,0.76141,153200000.0
2006-06-19 10:35:00,0.7614,0.76165,0.76139,0.76146,76800000.0
2006-06-19 10:40:00,0.76141,0.76165,0.76119,0.76161,104000000.0
2006-06-19 10:45:00,0.76159,0.76159,0.76114,0.76122,145000000.0
2006-06-19 10:50:00,0.7612,0.76167,0.76104,0.76165,82000000.0
2006-06-19 10:55:00,0.76173,0.76193,0.76166,0.76193,186600000.0
2006-06-19 11:00:00,0.76194,0.76207,0.76179,0.76185,153400000.0
2006-06-19 11:05:00,0.7619,0.76251,0.7619,0.76206,160000000.0
2006-06-19 11:10:00,0.76201,0.76201,0.76174,0.76177,237600000.0
2006-06-19 11:15:00,0.76165,0.76171,0.76157,0.76171,14400000.0
2006-06-19 11:20:00,0.76159,0.7616,0.76155,0.76156,53200000.0
2006-06-19 11:25:00,0.76164,0.76196,0.76164,0.76196,107000000.0
2006-06-19 11:30:00,0.76211,0.76216,0.76188,0.76188,124800000.0
2006-06-19 11:35:00,0.76172,0.76185,0.76165,0.76185,88000000.0
2006-06-19 11:40:00,0.76188,0.76224,0.76188,0.76217,169000000.0
2006-06-19 11:45:00,0.76216,0.76221,0.76186,0.76186,171000000.0
2006-06-19 11:50:00,0.76176,0.76215,0.76175,0.76205,169400000.0
2006-06-19 11:55:00,0.76209,0.76228,0.76209,0.76211,238000000.0
2006-06-19 12:00:00,0.76216,0.76233,0.76175,0.76214,143400000.0
2006-06-19 12:05:00,0.76223,0.76237,0.76206,0.76219,92200000.0
2006-06-19 12:10:00,0.7623,0.76243,0.76199,0.76199,124600000.0
2006-06-19 12:15:00,0.76208,0.7625,0.76208,0.7625,205200000.0
2006-06-19 12:20:00,0.76248,0.76267,0.76233,0.76264,149800000.0
2006-06-19 12:25:00,0.7625,0.76259,0.76088,0.76127,251600000.0
2006-06-19 12:30:00,0.76237,0.76237,0.76139,0.76231,125600000.0
2006-06-19 12:35:00,0.76232,0.76238,0.76224,0.76231,165600000.0
2006-06-19 12:40:00,0.76237,0.76254,0.7623,0.76246,72400000.0
2006-06-19 12:45:00,0.76237,0.76245,0.76214,0.76214,197200000.0
2006-06-19 12:50:00,0.76223,0.76224,0.76155,0.76202,92800000.0
2006-06-19 12:55:00,0.76212,0.76252,0.76208,0.76252,112400000.0
2006-06-19 13:00:00,0.76265,0.76265,0.76218,0.76235,102200000.0
2006-06-19 13:05:00,0.76234,0.76236,0.76226,0.76236,78400000.0
2006-06-19 13:10:00,0.76261,0.76275,0.76259,0.76268,94400000.0
2006-06-19 13:15:00,0.76261,0.76267,0.7625,0.76267,191800000.0
2006-06-19 13:20:00,0.76272,0.76275,0.76255,0.76259,158200000.0
2006-06-19 13:25:00,0.76269,0.76273,0.76233,0.76233,100800000.0
2006-06-19 13:30:00,0.76242,0.76242,0.76204,0.76226,94400000.0
2006-06-19 13:35:00,0.76231,0.76234,0.76218,0.76233,137400000.0
2006-06-19 13:40:00,0.76231,0.76261,0.76222,0.76237,156600000.0
2006-06-19 13:45:00,0.76239,0.76239,0.76213,0.76218,112000000.0
2006-06-19 13:50:00,0.76218,0.76257,0.76217,0.76257,73600000.0
2006-06-19 13:55:00,0.7626,0.7626,0.76226,0.76241,163200000.0
2006-06-19 14:00:00,0.76217,0.76219,0.76158,0.76158,91200000.0
2006-06-19 14:05:00,0.76174,0.76215,0.76171,0.76203,123600000.0
2006-06-19 14:10:00,0.76206,0.76216,0.7619,0.76209,122000000.0
2006-06-19 14:15:00,0.76202,0.76245,0.76198,0.76243,79400000.0
2006-06-19 14:20:00,0.76251,0.76294,0.7625,0.76287,124800000.0
2006-06-19 14:25:00,0.76289,0.76369,0.76282,0.76367,100200000.0
2006-06-19 14:30:00,0.76363,0.76363,0.7631,0.7632,65400000.0
2006-06-19 14:35:00,0.76317,0.76328,0.76272,0.76282,73400000.0
2006-06-19 14:40:00,0.76281,0.76299,0.76275,0.76294,49600000.0
2006-06-19 14:45:00,0.76284,0.76296,0.76269,0.76289,46800000.0
2006-06-19 14:50:00,0.76284,0.76323,0.76266,0.76323,67200000.0
2006-06-19 14:55:00,0.76329,0.76348,0.76313,0.76348,46400000.0
2006-06-19 15:00:00,0.76348,0.7642,0.76304,0.76402,67200000.0
2006-06-19 15:05:00,0.76418,0.76453,0.76382,0.76426,70800000.0
2006-06-19 15:10:00,0.76409,0.7646,0.76401,0.7646,51200000.0
2006-06-19 15:15:00,0.76465,0.76465,0.76405,0.76405,49600000.0
2006-06-19 15:20:00,0.76408,0.76444,0.76394,0.76426,65600000.0
2006-06-19 15:25:00,0.76416,0.76423,0.76382,0.76389,65600000.0
2006-06-19 15:30:00,0.76386,0.76441,0.76377,0.76441,57600000.0
2006-06-19 15:35:00,0.76435,0.76435,0.76392,0.76405,43200000.0
2006-06-19 15:40:00,0.76406,0.76406,0.76371,0.7638,67200000.0
2006-06-19 15:45:00,0.76388,0.76407,0.76373,0.76402,56000000.0
2006-06-19 15:50:00,0.76401,0.76436,0.76399,0.76399,70400000.0
2006-06-19 15:55:00,0.76411,0.7647,0.7641,0.76455,70400000.0
2006-06-19 16:00:00,0.76457,0.76466,0.76354,0.76418,66600000.0
2006-06-19 16:05:00,0.76429,0.76454,0.7641,0.76451,70800000.0
2006-06-19 16:10:00,0.76449,0.76478,0.76433,0.76478,68800000.0
2006-06-19 16:15:00,0.7647,0.76471,0.76361,0.76456,62400000.0
2006-06-19 16:20:00,0.76463,0.76478,0.76455,0.76456,68200000.0
2006-06-19 16:25:00,0.76459,0.76514,0.76459,0.76491,58000000.0
2006-06-19 16:30:00,0.76473,0.7649,0.76457,0.76488,51600000.0
2006-06-19 16:35:00,0.76493,0.7658,0.76478,0.76545,72000000.0
2006-06-19 16:40:00,0.76552,0.76552,0.76518,0.76518,70400000.0
2006-06-19 16:45:00,0.76524,0.76532,0.76474,0.76486,76800000.0
2006-06-19 16:50:00,0.76492,0.76559,0.76492,0.76521,58400000.0
2006-06-19 16:55:00,0.76512,0.76601,0.76512,0.76601,65000000.0
2006-06-19 17:00:00,0.76591,0.76607,0.76584,0.7659,65600000.0
2006-06-19 17:05:00,0.76563,0.76566,0.76505,0.76524,62400000.0
2006-06-19 17:10:00,0.76529,0.76549,0.76518,0.76528,42000000.0
2006-06-19 17:15:00,0.76532,0.76565,0.76497,0.76561,56000000.0
2006-06-19 17:20:00,0.76559,0.76636,0.76547,0.76635,69200000.0
2006-06-19 17:25:00,0.76643,0.76678,0.7662,0.76638,59200000.0
2006-06-19 17:30:00,0.76647,0.76669,0.76584,0.76605,68200000.0
2006-06-19 17:35:00,0.76601,0.76622,0.76588,0.76588,64000000.0
2006-06-19 17:40:00,0.76589,0.76625,0.7658,0.76607,62400000.0
2006-06-19 17:45:00,0.76604,0.76629,0.76579,0.76583,70400000.0
2006-06-19 17:50:00,0.76585,0.76585,0.76561,0.76561,51600000.0
2006-06-19 17:55:00,0.76572,0.76585,0.76552,0.76567,61800000.0
2006-06-19 18:00:00,0.76556,0.76579,0.76524,0.76579,61200000.0
2006-06-19 18:05:00,0.76568,0.76568,0.76468,0.76483,67200000.0
2006-06-19 18:10:00,0.76482,0.76493,0.7646,0.7646,46400000.0
2006-06-19 18:15:00,0.76457,0.76499,0.76455,0.76499,36800000.0
2006-06-19 18:20:00,0.76498,0.765,0.76473,0.76477,52800000.0
2006-06-19 18:25:00,0.76472,0.76475,0.76451,0.76463,42000000.0
2006-06-19 18:30:00,0.7648,0.7648,0.76423,0.76477,68800000.0
2006-06-19 18:35:00,0.76463,0.7649,0.76453,0.76489,44800000.0
2006-06-19 18:40:00,0.76496,0.76514,0.76465,0.76511,72000000.0
2006-06-19 18:45:00,0.76513,0.76552,0.76513,0.76528,52200000.0
2006-06-19 18:50:00,0.76527,0.76555,0.76452,0.76542,75200000.0
2006-06-19 18:55:00,0.76536,0.76536,0.76505,0.76529,51200000.0
2006-06-19 19:00:00,0.76537,0.76552,0.76516,0.76549,65600000.0
2006-06-19 19:05:00,0.76546,0.76546,0.76506,0.76529,67400000.0
2006-06-19 19:10:00,0.76492,0.76502,0.76468,0.76488,60800000.0
2006-06-19 19:15:00,0.76481,0.76501,0.76398,0.76498,58000000.0
2006-06-19 19:20:00,0.76504,0.76518,0.76501,0.76512,23200000.0
2006-06-19 19:25:00,0.76524,0.76527,0.76503,0.76507,62400000.0
2006-06-19 19:30:00,0.76503,0.76519,0.76477,0.76509,47400000.0
2006-06-19 19:35:00,0.76514,0.7652,0.76484,0.76495,49400000.0
2006-06-19 19:40:00,0.76495,0.76506,0.76492,0.76498,24000000.0
2006-06-19 19:45:00,0.76508,0.76523,0.76478,0.76506,58800000.0
2006-06-19 19:50:00,0.76499,0.76525,0.76483,0.76521,60800000.0
2006-06-19 19:55:00,0.76519,0.76526,0.76505,0.7651,51200000.0
2006-06-19 20:00:00,0.76507,0.76515,0.76501,0.76508,48000000.0
2006-06-19 20:05:00,0.76491,0.76492,0.76463,0.76491,33000000.0
2006-06-19 20:10:00,0.76485,0.76487,0.76447,0.7645,48000000.0
2006-06-19 20:15:00,0.76448,0.76456,0.76432,0.76454,47400000.0
2006-06-19 20:20:00,0.76439,0.76449,0.76415,0.76429,40000000.0
2006-06-19 20:25:00,0.76421,0.76443,0.76416,0.76435,48000000.0
2006-06-19 20:30:00,0.76428,0.7646,0.76404,0.76433,36800000.0
2006-06-19 20:35:00,0.76474,0.76474,0.76438,0.76438,6400000.0
2006-06-19 20:40:00,0.76424,0.76424,0.76394,0.76394,25000000.0
2006-06-19 20:45:00,0.76381,0.76432,0.76381,0.76413,68800000.0
2006-06-19 20:50:00,0.76412,0.76422,0.76401,0.7642,36800000.0
2006-06-19 20:55:00,0.76405,0.76433,0.76389,0.76431,29200000.0
2006-06-19 21:00:00,0.76439,0.76442,0.76425,0.76441,22400000.0
2006-06-19 21:05:00,0.76439,0.76454,0.76433,0.76434,51200000.0
2006-06-19 21:10:00,0.76447,0.76468,0.76439,0.76467,37800000.0
2006-06-19 21:15:00,0.76466,0.76482,0.76454,0.7647,49400000.0
2006-06-19 21:20:00,0.76464,0.76472,0.76451,0.76458,34000000.0
2006-06-19 21:25:00,0.76446,0.76461,0.76446,0.76458,19200000.0
2006-06-19 21:30:00,0.76457,0.76484,0.76457,0.7647,54800000.0
2006-06-19 21:35:00,0.76474,0.76477,0.76449,0.76449,44800000.0
2006-06-19 21:40:00,0.76452,0.76453,0.76429,0.76438,42600000.0
2006-06-19 21:45:00,0.76441,0.76475,0.76436,0.76456,49600000.0
2006-06-19 21:50:00,0.76458,0.76467,0.76444,0.76467,48400000.0
2006-06-19 21:55:00,0.7647,0.76471,0.76455,0.76455,45200000.0
2006-06-19 22:00:00,0.76443,0.76462,0.76426,0.76427,45200000.0
2006-06-19 22:05:00,0.76424,0.76426,0.76412,0.76425,48400000.0
2006-06-19 22:10:00,0.76422,0.76429,0.76412,0.76418,30400000.0
2006-06-19 22:15:00,0.76408,0.76418,0.76381,0.76403,44800000.0
2006-06-19 22:20:00,0.76397,0.76412,0.76375,0.7638,43600000.0
2006-06-19 22:25:00,0.76383,0.76391,0.76377,0.76382,23400000.0
2006-06-19 22:30:00,0.76386,0.76389,0.76376,0.76384,30400000.0
2006-06-19 22:35:00,0.7638,0.76401,0.76377,0.76401,36800000.0
2006-06-19 22:40:00,0.76403,0.76407,0.76403,0.76407,11200000.0
2006-06-19 22:45:00,0.76415,0.76435,0.7639,0.76435,41600000.0
2006-06-19 22:50:00,0.76425,0.7643,0.76417,0.76417,12800000.0
2006-06-19 22:55:00,0.76422,0.76445,0.76403,0.76445,32000000.0
2006-06-19 23:30:00,0.76441,0.76454,0.76412,0.76451,27200000.0
2006-06-19 23:35:00,0.76456,0.76465,0.76429,0.76435,32400000.0
2006-06-19 23:40:00,0.76442,0.7645,0.76421,0.76442,50000000.0
2006-06-19 23:45:00,0.76438,0.76443,0.76338,0.76443,32000000.0
2006-06-19 23:50:00,0.76426,0.7644,0.76424,0.7643,35200000.0
2006-06-19 23:55:00,0.76417,0.76417,0.7635,0.76377,55400000.0
2006-06-20 00:00:00,0.76377,0.76402,0.76369,0.76379,49600000.0
2006-06-20 00:05:00,0.76376,0.76423,0.76376,0.76423,46400000.0
2006-06-20 00:10:00,0.76428,0.76429,0.76421,0.76426,16000000.0
2006-06-20 00:15:00,0.76429,0.76435,0.7641,0.76426,43600000.0
2006-06-20 00:20:00,0.76432,0.76438,0.76422,0.76433,25600000.0
2006-06-20 00:25:00,0.76434,0.76443,0.76428,0.76443,30800000.0
2006-06-20 00:30:00,0.76434,0.76434,0.76412,0.76412,22400000.0
2006-06-20 00:35:00,0.76428,0.76448,0.76418,0.76448,30800000.0
2006-06-20 00:40:00,0.76442,0.76455,0.76344,0.7641,48000000.0
2006-06-20 00:45:00,0.76402,0.76425,0.764,0.76425,35200000.0
2006-06-20 00:50:00,0.76422,0.76424,0.76394,0.76394,49600000.0
2006-06-20 00:55:00,0.7639,0.76402,0.76379,0.76384,54400000.0
2006-06-20 01:00:00,0.76381,0.764,0.76365,0.764,20800000.0
2006-06-20 01:05:00,0.76405,0.76412,0.7639,0.76395,25600000.0
2006-06-20 01:10:00,0.76398,0.764,0.76382,0.76387,18600000.0
2006-06-20 01:15:00,0.76404,0.76426,0.76402,0.76411,52800000.0
2006-06-20 01:20:00,0.7641,0.76412,0.7639,0.76412,52800000.0
2006-06-20 01:25:00,0.76411,0.76419,0.76398,0.7641,34600000.0
2006-06-20 01:30:00,0.7641,0.76429,0.76329,0.76428,41600000.0
2006-06-20 01:35:00,0.76425,0.76436,0.76319,0.76413,54400000.0
2006-06-20 01:40:00,0.76409,0.76427,0.76406,0.76423,43200000.0
2006-06-20 01:45:00,0.76428,0.76441,0.76428,0.76441,36000000.0
2006-06-20 01:50:00,0.76439,0.76448,0.76409,0.76416,59200000.0
2006-06-20 01:55:00,0.7641,0.76428,0.76406,0.76423,50600000.0
2006-06-20 02:00:00,0.76421,0.76448,0.76389,0.76448,58000000.0
2006-06-20 02:05:00,0.76454,0.76467,0.76423,0.76457,67000000.0
2006-06-20 02:10:00,0.76473,0.76478,0.76458,0.76467,33600000.0
2006-06-20 02:15:00,0.76469,0.76481,0.76467,0.76477,26600000.0
2006-06-20 02:20:00,0.76474,0.7648,0.76459,0.76477,54400000.0
2006-06-20 02:25:00,0.7648,0.76496,0.76461,0.76496,49600000.0
2006-06-20 02:30:00,0.76523,0.76535,0.76511,0.76528,30400000.0
2006-06-20 02:35:00,0.76537,0.76537,0.76514,0.76526,48000000.0
2006-06-20 02:40:00,0.76542,0.76547,0.76531,0.76547,27200000.0
2006-06-20 02:45:00,0.76546,0.76558,0.76523,0.76532,57600000.0
2006-06-20 02:50:00,0.76537,0.76561,0.76523,0.76531,48000000.0
2006-06-20 02:55:00,0.76499,0.76524,0.76497,0.7652,67600000.0
2006-06-20 03:00:00,0.76524,0.76529,0.76504,0.76529,33600000.0
2006-06-20 03:05:00,0.76527,0.7653,0.76498,0.76519,61200000.0
2006-06-20 03:10:00,0.76522,0.76527,0.76503,0.76515,40400000.0
2006-06-20 03:15:00,0.76508,0.76534,0.76499,0.76504,52800000.0
2006-06-20 03:20:00,0.7651,0.76534,0.765,0.76514,32000000.0
2006-06-20 03:25:00,0.76512,0.76541,0.76512,0.76535,26600000.0
2006-06-20 03:30:00,0.76522,0.76535,0.76492,0.76499,57600000.0
2006-06-20 03:35:00,0.76476,0.76515,0.76468,0.76512,59200000.0
2006-06-20 03:40:00,0.76502,0.76533,0.76502,0.76513,30400000.0
2006-06-20 03:45:00,0.76508,0.76524,0.76498,0.76508,38400000.0
2006-06-20 03:50:00,0.7651,0.76516,0.76434,0.76496,40400000.0
2006-06-20 03:55:00,0.76494,0.76531,0.7649,0.76528,48000000.0
2006-06-20 04:00:00,0.76529,0.76529,0.76511,0.76514,26600000.0
2006-06-20 04:05:00,0.76518,0.7652,0.76493,0.7652,30400000.0
2006-06-20 04:10:00,0.76515,0.76521,0.76506,0.76515,27600000.0
2006-06-20 04:20:00,0.76513,0.76518,0.765,0.76513,33600000.0
2006-06-20 04:25:00,0.76504,0.76507,0.76486,0.76486,59200000.0
2006-06-20 04:30:00,0.76497,0.76547,0.76497,0.76538,49600000.0
2006-06-20 04:35:00,0.76521,0.76553,0.76521,0.76542,43200000.0
2006-06-20 04:40:00,0.76537,0.7654,0.76514,0.7653,43200000.0
2006-06-20 04:45:00,0.76526,0.76556,0.76524,0.7654,67200000.0
2006-06-20 04:50:00,0.76535,0.76546,0.76527,0.76527,64400000.0
2006-06-20 04:55:00,0.76529,0.76535,0.76529,0.76533,11200000.0
2006-06-20 05:00:00,0.76525,0.76531,0.76511,0.7652,43200000.0
2006-06-20 05:05:00,0.76519,0.76533,0.76511,0.76533,38400000.0
2006-06-20 05:10:00,0.76528,0.76557,0.76521,0.76547,35600000.0
2006-06-20 05:15:00,0.76554,0.76561,0.76529,0.76559,30400000.0
2006-06-20 05:20:00,0.7656,0.7656,0.76546,0.76551,12800000.0
2006-06-20 05:25:00,0.76553,0.76561,0.76542,0.76551,36800000.0
2006-06-20 05:30:00,0.76566,0.76566,0.76551,0.76561,12800000.0
2006-06-20 05:35:00,0.7657,0.76577,0.76557,0.76574,42600000.0
2006-06-20 05:40:00,0.76575,0.76582,0.76565,0.7658,18600000.0
2006-06-20 05:45:00,0.76578,0.76586,0.76555,0.76569,46800000.0
2006-06-20 05:50:00,0.76552,0.76579,0.76549,0.76574,27200000.0
2006-06-20 05:55:00,0.76579,0.76589,0.76571,0.76582,28800000.0
2006-06-20 06:00:00,0.76589,0.76597,0.76573,0.76583,32400000.0
2006-06-20 06:05:00,0.76578,0.76587,0.76555,0.76569,19200000.0
2006-06-20 06:10:00,0.76562,0.76587,0.76562,0.76582,35200000.0
2006-06-20 06:15:00,0.76578,0.76594,0.76576,0.76594,30400000.0
2006-06-20 06:20:00,0.76588,0.76614,0.76586,0.76614,24000000.0
2006-06-20 06:25:00,0.76626,0.76627,0.76593,0.76613,52200000.0
2006-06-20 06:30:00,0.76622,0.76622,0.76594,0.76614,27600000.0
2006-06-20 06:35:00,0.76619,0.76624,0.76602,0.76607,36200000.0
2006-06-20 06:40:00,0.76599,0.76611,0.76591,0.76605,58600000.0
2006-06-20 06:45:00,0.76603,0.76603,0.76569,0.76569,48000000.0
2006-06-20 06:50:00,0.76581,0.76585,0.76571,0.76585,35200000.0
2006-06-20 06:55:00,0.76577,0.76624,0.76565,0.76619,61600000.0
2006-06-20 07:00:00,0.76621,0.76635,0.76568,0.76605,40000000.0
2006-06-20 07:05:00,0.766,0.76625,0.766,0.76618,65600000.0
2006-06-20 07:10:00,0.76609,0.76619,0.76588,0.76613,64000000.0
2006-06-20 07:15:00,0.76615,0.76675,0.76615,0.76657,48000000.0
2006-06-20 07:20:00,0.76667,0.76677,0.76548,0.76647,64400000.0
2006-06-20 07:25:00,0.76656,0.76674,0.76638,0.7667,57600000.0
2006-06-20 07:30:00,0.76682,0.76715,0.76682,0.76686,56400000.0
2006-06-20 07:35:00,0.76692,0.76717,0.76678,0.7671,73600000.0
2006-06-20 07:40:00,0.76707,0.7676,0.76694,0.76729,73000000.0
2006-06-20 07:45:00,0.76741,0.76752,0.76726,0.7673,90000000.0
2006-06-20 07:50:00,0.76735,0.76779,0.76725,0.76768,68800000.0
2006-06-20 07:55:00,0.76759,0.76761,0.76674,0.76716,70400000.0
2006-06-20 08:00:00,0.76722,0.76731,0.76691,0.76709,59200000.0
2006-06-20 08:05:00,0.76716,0.76745,0.76703,0.76708,75600000.0
2006-06-20 08:10:00,0.76696,0.76696,0.76581,0.76646,94600000.0
2006-06-20 08:15:00,0.7664,0.7665,0.76608,0.7665,72000000.0
2006-06-20 08:20:00,0.7666,0.76697,0.76652,0.76688,71400000.0
2006-06-20 08:25:00,0.76683,0.76702,0.76669,0.76694,87400000.0
2006-06-20 08:30:00,0.76699,0.76706,0.76669,0.76669,94400000.0
2006-06-20 08:35:00,0.76665,0.76672,0.76634,0.76672,112400000.0
2006-06-20 08:40:00,0.76682,0.76703,0.76671,0.76696,82600000.0
2006-06-20 08:45:00,0.76703,0.76739,0.767,0.76728,105600000.0
2006-06-20 08:50:00,0.76733,0.7676,0.76714,0.76757,157800000.0
2006-06-20 08:55:00,0.76752,0.76891,0.76733,0.76891,135200000.0
2006-06-20 09:00:00,0.7688,0.7688,0.76775,0.76778,144800000.0
2006-06-20 09:05:00,0.76737,0.76746,0.76692,0.76715,145800000.0
2006-06-20 09:10:00,0.76687,0.76698,0.76599,0.76691,87200000.0
2006-06-20 09:15:00,0.76691,0.76704,0.76613,0.76616,177800000.0
2006-06-20 09:20:00,0.76612,0.76646,0.76611,0.76611,172600000.0
2006-06-20 09:25:00,0.76607,0.76628,0.76593,0.766,208200000.0
2006-06-20 09:30:00,0.7661,0.76617,0.76598,0.76611,145000000.0
2006-06-20 09:35:00,0.76603,0.76613,0.76577,0.76613,121600000.0
2006-06-20 09:40:00,0.76607,0.76616,0.76574,0.76589,157800000.0
2006-06-20 09:45:00,0.76555,0.76585,0.76497,0.7658,116600000.0
2006-06-20 09:50:00,0.76589,0.76593,0.76516,0.76525,279800000.0
2006-06-20 09:55:00,0.76502,0.76537,0.76438,0.76527,238400000.0
2006-06-20 10:00:00,0.76525,0.76585,0.76525,0.76579,252800000.0
2006-06-20 10:05:00,0.76589,0.76624,0.76573,0.7662,260600000.0
2006-06-20 10:10:00,0.76656,0.76667,0.76546,0.76611,213600000.0
2006-06-20 10:15:00,0.76605,0.76633,0.76596,0.76633,213800000.0
2006-06-20 10:20:00,0.76634,0.76664,0.76624,0.76644,208000000.0
2006-06-20 10:25:00,0.76647,0.76725,0.76643,0.76714,370400000.0
2006-06-20 10:30:00,0.76714,0.76714,0.76666,0.76678,199200000.0
2006-06-20 10:35:00,0.76687,0.76687,0.76665,0.76675,72000000.0
2006-06-20 10:40:00,0.76685,0.76696,0.76673,0.76679,104200000.0
2006-06-20 10:45:00,0.76687,0.76717,0.76684,0.76717,110800000.0
2006-06-20 10:50:00,0.76706,0.7671,0.76673,0.76706,151000000.0
2006-06-20 10:55:00,0.76689,0.76708,0.7666,0.76705,147000000.0
2006-06-20 11:00:00,0.76707,0.76723,0.76707,0.76718,153800000.0
2006-06-20 11:05:00,0.76713,0.76716,0.76674,0.76697,160800000.0
2006-06-20 11:10:00,0.76695,0.76697,0.76675,0.76676,237600000.0
2006-06-20 11:15:00,0.7669,0.76691,0.76659,0.76659,62400000.0
2006-06-20 11:20:00,0.76678,0.76715,0.76678,0.76706,132400000.0
2006-06-20 11:25:00,0.76705,0.76778,0.76694,0.76776,118800000.0
2006-06-20 11:30:00,0.76777,0.76777,0.76735,0.7674,138000000.0
2006-06-20 11:35:00,0.76748,0.76749,0.76725,0.76732,175200000.0
2006-06-20 11:40:00,0.76739,0.76775,0.76733,0.76754,170200000.0
2006-06-20 11:45:00,0.7675,0.76795,0.76746,0.76786,114600000.0
2006-06-20 11:50:00,0.76786,0.76855,0.76784,0.76846,170400000.0
2006-06-20 11:55:00,0.76833,0.76861,0.76822,0.76852,237800000.0
2006-06-20 12:00:00,0.76859,0.76999,0.76856,0.76996,143400000.0
2006-06-20 12:05:00,0.76992,0.77004,0.76946,0.76955,92200000.0
2006-06-20 12:10:00,0.76957,0.76993,0.7695,0.76952,125200000.0
2006-06-20 12:15:00,0.7697,0.76993,0.76962,0.76977,206400000.0
2006-06-20 12:20:00,0.76979,0.77143,0.76971,0.77105,118400000.0
2006-06-20 12:25:00,0.77099,0.77099,0.7695,0.7695,250400000.0
2006-06-20 12:30:00,0.7702,0.77027,0.76915,0.77027,193600000.0
2006-06-20 12:35:00,0.77029,0.77035,0.76989,0.76989,165200000.0
2006-06-20 12:40:00,0.76988,0.76998,0.76965,0.76965,100200000.0
2006-06-20 12:45:00,0.76962,0.77001,0.76956,0.76992,207000000.0
2006-06-20 12:50:00,0.7701,0.77039,0.76954,0.77036,93800000.0
2006-06-20 12:55:00,0.77044,0.77044,0.77013,0.77015,115200000.0
2006-06-20 13:00:00,0.77016,0.77028,0.76982,0.77027,102400000.0
2006-06-20 13:05:00,0.77015,0.77015,0.76981,0.76995,111800000.0
2006-06-20 13:10:00,0.76987,0.77008,0.76987,0.77004,65600000.0
2006-06-20 13:15:00,0.76998,0.77021,0.76981,0.7699,244800000.0
2006-06-20 13:20:00,0.76991,0.7703,0.76991,0.77019,158600000.0
2006-06-20 13:25:00,0.77016,0.77019,0.77,0.77001,189400000.0
2006-06-20 13:30:00,0.7702,0.77033,0.76996,0.77018,108000000.0
2006-06-20 13:35:00,0.77022,0.77072,0.7702,0.7707,122000000.0
2006-06-20 13:40:00,0.77069,0.77103,0.77066,0.77083,129600000.0
2006-06-20 13:45:00,0.77095,0.77145,0.77073,0.77138,112000000.0
2006-06-20 13:50:00,0.77143,0.77152,0.77115,0.77152,102400000.0
2006-06-20 13:55:00,0.77154,0.77154,0.77116,0.77139,163200000.0
2006-06-20 14:00:00,0.77132,0.77133,0.77061,0.77081,97600000.0
2006-06-20 14:05:00,0.77082,0.77082,0.76979,0.76989,123600000.0
2006-06-20 14:10:00,0.76991,0.771,0.76991,0.77087,121600000.0
2006-06-20 14:15:00,0.77079,0.7711,0.77036,0.77103,111200000.0
2006-06-20 14:20:00,0.77103,0.77124,0.7709,0.77104,124200000.0
2006-06-20 14:25:00,0.77097,0.7711,0.77076,0.77076,101200000.0
2006-06-20 14:30:00,0.7707,0.77161,0.7707,0.77155,66000000.0
2006-06-20 14:35:00,0.77156,0.77175,0.77111,0.77116,73600000.0
2006-06-20 14:40:00,0.7709,0.77134,0.77075,0.7709,61800000.0
2006-06-20 14:45:00,0.77076,0.77112,0.77064,0.77097,57600000.0
2006-06-20 14:50:00,0.77103,0.77103,0.77051,0.77076,67600000.0
2006-06-20 14:55:00,0.77078,0.77089,0.77015,0.77019,59200000.0
2006-06-20 15:00:00,0.77026,0.77045,0.76932,0.7698,67200000.0
2006-06-20 15:05:00,0.7698,0.77028,0.76959,0.7701,70400000.0
2006-06-20 15:10:00,0.77009,0.77019,0.76983,0.76998,50000000.0
2006-06-20 15:15:00,0.77,0.77056,0.76977,0.77047,64000000.0
2006-06-20 15:20:00,0.77047,0.77051,0.77003,0.77027,72000000.0
2006-06-20 15:25:00,0.77023,0.77038,0.76983,0.77018,65600000.0
2006-06-20 15:30:00,0.77014,0.77023,0.76958,0.76973,57600000.0
2006-06-20 15:35:00,0.76975,0.76975,0.76914,0.76929,67600000.0
2006-06-20 15:40:00,0.76942,0.76964,0.76928,0.76935,67200000.0
2006-06-20 15:45:00,0.76934,0.76958,0.76922,0.76934,72000000.0
2006-06-20 15:50:00,0.76933,0.76933,0.76897,0.76898,70800000.0
2006-06-20 15:55:00,0.76908,0.76924,0.76871,0.76883,59600000.0
2006-06-20 16:00:00,0.76884,0.76901,0.7679,0.76845,66600000.0
2006-06-20 16:05:00,0.76867,0.76871,0.76831,0.76831,72000000.0
2006-06-20 16:10:00,0.76784,0.76888,0.7678,0.76872,68800000.0
2006-06-20 16:15:00,0.76856,0.76888,0.76786,0.76803,62400000.0
2006-06-20 16:20:00,0.76801,0.76801,0.76753,0.76772,67600000.0
2006-06-20 16:25:00,0.76761,0.76763,0.76719,0.76737,57000000.0
2006-06-20 16:30:00,0.76725,0.76759,0.76725,0.7674,62400000.0
2006-06-20 16:35:00,0.76745,0.76797,0.76685,0.76795,71800000.0
2006-06-20 16:40:00,0.7679,0.768,0.76762,0.76775,71200000.0
2006-06-20 16:45:00,0.7679,0.76851,0.76789,0.76825,59200000.0
2006-06-20 16:50:00,0.76818,0.76863,0.76782,0.76858,57600000.0
2006-06-20 16:55:00,0.76853,0.76867,0.76806,0.76837,65000000.0
2006-06-20 17:00:00,0.7685,0.76855,0.76813,0.76825,65600000.0
2006-06-20 17:05:00,0.76816,0.76825,0.76798,0.76821,24000000.0
2006-06-20 17:10:00,0.76823,0.76829,0.76793,0.7681,65600000.0
2006-06-20 17:15:00,0.76813,0.76826,0.76797,0.76814,56000000.0
2006-06-20 17:20:00,0.76793,0.76812,0.7678,0.76812,69200000.0
2006-06-20 17:25:00,0.76814,0.76823,0.76754,0.76754,58600000.0
2006-06-20 17:30:00,0.76756,0.76793,0.76735,0.76745,68800000.0
2006-06-20 17:35:00,0.7674,0.76774,0.76734,0.76753,64000000.0
2006-06-20 17:40:00,0.76757,0.76825,0.7674,0.76819,65600000.0
2006-06-20 17:45:00,0.76841,0.76903,0.76841,0.76903,70400000.0
2006-06-20 17:50:00,0.76915,0.76927,0.76903,0.76903,62400000.0
2006-06-20 17:55:00,0.769,0.76925,0.76886,0.76888,60600000.0
2006-06-20 18:00:00,0.76885,0.76907,0.76844,0.76902,60800000.0
2006-06-20 18:05:00,0.76897,0.76907,0.76883,0.76902,66600000.0
2006-06-20 18:10:00,0.76901,0.76919,0.76863,0.76863,59200000.0
2006-06-20 18:15:00,0.76858,0.76896,0.76852,0.76891,62800000.0
2006-06-20 18:20:00,0.7689,0.7691,0.76881,0.769,65600000.0
2006-06-20 18:25:00,0.76894,0.76896,0.76779,0.76832,66600000.0
2006-06-20 18:30:00,0.76825,0.76834,0.76813,0.76815,68200000.0
2006-06-20 18:35:00,0.76812,0.76819,0.76792,0.76799,25600000.0
2006-06-20 18:40:00,0.76801,0.76817,0.76797,0.76807,71200000.0
2006-06-20 18:45:00,0.7681,0.76843,0.7681,0.76835,21800000.0
2006-06-20 18:50:00,0.76838,0.76855,0.76832,0.76843,48000000.0
2006-06-20 18:55:00,0.76852,0.7686,0.76841,0.76842,40000000.0
2006-06-20 19:00:00,0.76817,0.76817,0.76712,0.76736,65600000.0
2006-06-20 19:05:00,0.76735,0.76735,0.76685,0.76713,68200000.0
2006-06-20 19:10:00,0.76691,0.76715,0.76657,0.76708,60800000.0
2006-06-20 19:15:00,0.76696,0.76696,0.76591,0.76679,58000000.0
2006-06-20 19:20:00,0.76673,0.76694,0.76664,0.76684,45200000.0
2006-06-20 19:25:00,0.76694,0.76694,0.76654,0.7666,56000000.0
2006-06-20 19:30:00,0.76647,0.76707,0.76611,0.76704,62800000.0
2006-06-20 19:35:00,0.76704,0.76737,0.76704,0.76737,49400000.0
2006-06-20 19:40:00,0.76745,0.76765,0.76737,0.76746,60600000.0
2006-06-20 19:45:00,0.76749,0.76755,0.76714,0.76743,51600000.0
2006-06-20 19:50:00,0.76724,0.76759,0.76697,0.76756,68200000.0
2006-06-20 19:55:00,0.76757,0.76762,0.7672,0.7676,46400000.0
2006-06-20 20:00:00,0.76766,0.76777,0.76719,0.76749,52800000.0
2006-06-20 20:05:00,0.76751,0.76764,0.76736,0.76758,45800000.0
2006-06-20 20:10:00,0.76753,0.76777,0.76745,0.76768,38200000.0
2006-06-20 20:15:00,0.76774,0.76819,0.76761,0.76819,45200000.0
2006-06-20 20:20:00,0.76812,0.76829,0.768,0.76813,66000000.0
2006-06-20 20:25:00,0.76816,0.76838,0.76798,0.76798,62400000.0
2006-06-20 20:30:00,0.76795,0.76805,0.76758,0.76758,36800000.0
2006-06-20 20:35:00,0.76781,0.76795,0.76771,0.76771,22400000.0
2006-06-20 20:40:00,0.76769,0.76769,0.76753,0.76757,18600000.0
2006-06-20 20:45:00,0.7675,0.76767,0.76743,0.76759,68800000.0
2006-06-20 20:50:00,0.76773,0.76785,0.76753,0.76761,60800000.0
2006-06-20 20:55:00,0.76731,0.76776,0.76729,0.76776,52800000.0
2006-06-20 21:00:00,0.76785,0.76786,0.76758,0.76758,59200000.0
2006-06-20 21:05:00,0.76766,0.76775,0.76763,0.76763,16000000.0
2006-06-20 21:10:00,0.76767,0.76778,0.76758,0.76768,44800000.0
2006-06-20 21:15:00,0.76775,0.76788,0.76773,0.76788,21200000.0
2006-06-20 21:20:00,0.76774,0.76787,0.76771,0.76781,28200000.0
2006-06-20 21:25:00,0.76773,0.76778,0.76768,0.76775,12800000.0
2006-06-20 21:30:00,0.76779,0.76804,0.76775,0.76779,54200000.0
2006-06-20 21:35:00,0.76785,0.76785,0.76769,0.76784,40000000.0
2006-06-20 21:40:00,0.76789,0.76792,0.76781,0.76787,32000000.0
2006-06-20 21:45:00,0.76794,0.76801,0.76785,0.76801,11200000.0
2006-06-20 21:50:00,0.768,0.7681,0.76797,0.76805,39400000.0
2006-06-20 21:55:00,0.76798,0.7681,0.76797,0.76808,36800000.0
2006-06-20 22:00:00,0.76809,0.76816,0.76799,0.76799,40000000.0
2006-06-20 22:05:00,0.76796,0.76796,0.76784,0.76796,26400000.0
2006-06-20 22:10:00,0.768,0.76806,0.76778,0.76788,41600000.0
2006-06-20 22:15:00,0.76803,0.76816,0.76779,0.76815,48400000.0
2006-06-20 22:20:00,0.76805,0.76816,0.76802,0.76808,19200000.0
2006-06-20 22:25:00,0.76804,0.76809,0.76791,0.76804,48000000.0
2006-06-20 22:30:00,0.76801,0.76801,0.7679,0.76801,16000000.0
2006-06-20 22:35:00,0.76799,0.76821,0.76794,0.76809,46800000.0
2006-06-20 22:40:00,0.76814,0.76814,0.76805,0.76807,11200000.0
2006-06-20 22:45:00,0.76801,0.76804,0.76768,0.76791,40000000.0
2006-06-20 22:50:00,0.76795,0.76823,0.76793,0.76798,45200000.0
2006-06-20 22:55:00,0.76798,0.76803,0.76791,0.76803,23400000.0
2006-06-20 23:25:00,0.76794,0.76794,0.7677,0.7677,11200000.0
2006-06-20 23:30:00,0.76765,0.76772,0.76754,0.76769,27200000.0
2006-06-20 23:35:00,0.76762,0.76762,0.76709,0.76709,8000000.0
2006-06-20 23:40:00,0.76654,0.76654,0.76565,0.76597,34400000.0
2006-06-20 23:45:00,0.76611,0.76643,0.76541,0.76615,44800000.0
2006-06-20 23:50:00,0.76618,0.76626,0.76597,0.76618,46400000.0
2006-06-20 23:55:00,0.76626,0.7663,0.76592,0.76592,24000000.0
2006-06-21 00:00:00,0.766,0.76622,0.76574,0.76601,43200000.0
2006-06-21 00:05:00,0.76602,0.76619,0.76602,0.76619,8000000.0
2006-06-21 00:10:00,0.76639,0.76646,0.76634,0.7664,17600000.0
2006-06-21 00:15:00,0.76644,0.76647,0.76616,0.76644,17600000.0
2006-06-21 00:20:00,0.76639,0.7668,0.76634,0.7668,43200000.0
2006-06-21 00:30:00,0.76681,0.76681,0.76598,0.76669,22400000.0
2006-06-21 00:35:00,0.76657,0.76661,0.76649,0.76659,17600000.0
2006-06-21 00:40:00,0.76658,0.76671,0.76647,0.76671,12800000.0
2006-06-21 00:55:00,0.76672,0.76672,0.76663,0.76663,12800000.0
2006-06-21 01:00:00,0.76668,0.7667,0.76655,0.76656,30400000.0
2006-06-21 01:05:00,0.76665,0.7667,0.76665,0.76666,8000000.0
2006-06-21 01:10:00,0.76673,0.76673,0.7666,0.7666,11200000.0
2006-06-21 01:15:00,0.76689,0.76708,0.76681,0.76695,46200000.0
2006-06-21 01:20:00,0.76688,0.76714,0.76675,0.76701,56000000.0
2006-06-21 01:25:00,0.76695,0.76702,0.76682,0.76702,36800000.0
2006-06-21 01:30:00,0.767,0.76799,0.76677,0.76799,52800000.0
2006-06-21 01:35:00,0.76827,0.76835,0.76713,0.76759,54800000.0
2006-06-21 01:40:00,0.76756,0.76797,0.76754,0.76797,52800000.0
2006-06-21 01:45:00,0.7679,0.76792,0.76771,0.76774,51200000.0
2006-06-21 01:50:00,0.76767,0.76775,0.76749,0.76761,28200000.0
2006-06-21 01:55:00,0.76764,0.76796,0.76764,0.76796,62400000.0
2006-06-21 02:00:00,0.7679,0.768,0.76746,0.76773,44800000.0
2006-06-21 02:05:00,0.7677,0.76805,0.76739,0.76799,66800000.0
2006-06-21 02:10:00,0.76808,0.76818,0.76796,0.76816,61200000.0
2006-06-21 02:15:00,0.76813,0.76858,0.768,0.76858,64000000.0
2006-06-21 02:20:00,0.76867,0.7689,0.76846,0.76889,54800000.0
2006-06-21 02:25:00,0.76875,0.76974,0.76873,0.76932,49600000.0
2006-06-21 02:30:00,0.76932,0.76932,0.76888,0.76905,38400000.0
2006-06-21 02:35:00,0.76914,0.76917,0.7687,0.7687,35200000.0
2006-06-21 02:40:00,0.76879,0.76884,0.76861,0.76872,64000000.0
2006-06-21 02:45:00,0.76869,0.76872,0.76862,0.76869,25600000.0
2006-06-21 02:50:00,0.76868,0.76875,0.76811,0.76872,43200000.0
2006-06-21 02:55:00,0.76868,0.76888,0.76849,0.76864,46400000.0
2006-06-21 03:00:00,0.76863,0.76865,0.7685,0.76865,24000000.0
2006-06-21 03:05:00,0.76868,0.76869,0.76838,0.7686,49600000.0
2006-06-21 03:10:00,0.76863,0.76872,0.76838,0.76866,32400000.0
2006-06-21 03:15:00,0.76851,0.76852,0.76833,0.7684,32000000.0
2006-06-21 03:20:00,0.76849,0.76882,0.76846,0.76881,43200000.0
2006-06-21 03:25:00,0.7688,0.76893,0.76875,0.76882,49600000.0
2006-06-21 03:30:00,0.7687,0.76878,0.76839,0.76862,56000000.0
2006-06-21 03:35:00,0.76848,0.76852,0.76832,0.76832,59200000.0
2006-06-21 03:40:00,0.76818,0.7685,0.76817,0.7685,57600000.0
2006-06-21 03:45:00,0.76851,0.76867,0.76798,0.76805,54800000.0
2006-06-21 03:50:00,0.76804,0.76844,0.76768,0.7683,64000000.0
2006-06-21 03:55:00,0.76803,0.76824,0.768,0.76821,56000000.0
2006-06-21 04:00:00,0.7682,0.76824,0.76714,0.76817,49000000.0
2006-06-21 04:05:00,0.76805,0.76812,0.76766,0.76781,44200000.0
2006-06-21 04:10:00,0.76788,0.76792,0.76752,0.76779,59200000.0
2006-06-21 04:15:00,0.7678,0.76783,0.76746,0.76757,66600000.0
2006-06-21 04:20:00,0.76776,0.76776,0.7674,0.7676,62400000.0
2006-06-21 04:25:00,0.76751,0.76799,0.76751,0.76762,72000000.0
2006-06-21 04:30:00,0.76771,0.76786,0.76751,0.76761,49600000.0
2006-06-21 04:35:00,0.76751,0.76803,0.76751,0.76776,49400000.0
2006-06-21 04:40:00,0.76769,0.76798,0.76769,0.76784,30400000.0
2006-06-21 04:45:00,0.76783,0.76793,0.76775,0.76775,67200000.0
2006-06-21 04:50:00,0.7677,0.76811,0.7677,0.7681,64000000.0
2006-06-21 04:55:00,0.76816,0.76825,0.76729,0.76788,56400000.0
2006-06-21 05:00:00,0.76781,0.76781,0.76733,0.76754,65600000.0
2006-06-21 05:05:00,0.76766,0.76766,0.7671,0.76758,67200000.0
2006-06-21 05:10:00,0.76737,0.76739,0.76712,0.76739,59000000.0
2006-06-21 05:15:00,0.76743,0.76755,0.76703,0.76755,56000000.0
2006-06-21 05:20:00,0.76758,0.76771,0.76718,0.76731,60200000.0
2006-06-21 05:25:00,0.76731,0.76747,0.76713,0.7673,89000000.0
2006-06-21 05:30:00,0.76732,0.76762,0.76731,0.76743,28200000.0
2006-06-21 05:35:00,0.76735,0.76753,0.76733,0.76733,29800000.0
2006-06-21 05:40:00,0.76731,0.76733,0.7669,0.76707,60800000.0
2006-06-21 05:45:00,0.76712,0.76722,0.7669,0.767,43200000.0
2006-06-21 05:50:00,0.76697,0.76713,0.76695,0.76702,17600000.0
2006-06-21 05:55:00,0.76714,0.76719,0.7669,0.76695,61200000.0
2006-06-21 06:00:00,0.76697,0.76702,0.76663,0.76663,40000000.0
2006-06-21 06:05:00,0.76666,0.76666,0.76654,0.76655,28800000.0
2006-06-21 06:10:00,0.76652,0.76654,0.76629,0.76638,48000000.0
2006-06-21 06:15:00,0.7664,0.76686,0.76633,0.76686,45800000.0
2006-06-21 06:20:00,0.7668,0.76685,0.76659,0.76677,36200000.0
2006-06-21 06:25:00,0.7669,0.76694,0.76665,0.76685,40800000.0
2006-06-21 06:30:00,0.76665,0.76665,0.76641,0.7666,38400000.0
2006-06-21 06:35:00,0.76665,0.76671,0.76644,0.76662,59600000.0
2006-06-21 06:40:00,0.7667,0.7669,0.7667,0.7668,43600000.0
2006-06-21 06:45:00,0.76678,0.76698,0.76678,0.76698,20800000.0
2006-06-21 06:50:00,0.76691,0.76703,0.76683,0.76689,57000000.0
2006-06-21 06:55:00,0.76678,0.76693,0.7667,0.76693,22400000.0
2006-06-21 07:00:00,0.76696,0.76696,0.76621,0.76687,40000000.0
2006-06-21 07:05:00,0.76674,0.76708,0.76674,0.76701,66400000.0
2006-06-21 07:10:00,0.76701,0.76716,0.76689,0.76705,38400000.0
2006-06-21 07:15:00,0.76686,0.76718,0.76668,0.76712,52800000.0
2006-06-21 07:20:00,0.76718,0.76718,0.766,0.76714,46400000.0
2006-06-21 07:25:00,0.76717,0.76718,0.76706,0.76706,27200000.0
2006-06-21 07:30:00,0.76699,0.76699,0.76662,0.76678,56000000.0
2006-06-21 07:35:00,0.76686,0.767,0.76673,0.76681,75000000.0
2006-06-21 07:40:00,0.76688,0.76722,0.76677,0.76698,53200000.0
2006-06-21 07:45:00,0.76703,0.76721,0.76699,0.76716,51200000.0
2006-06-21 07:50:00,0.7671,0.76729,0.76705,0.76722,57600000.0
2006-06-21 07:55:00,0.76723,0.76763,0.7671,0.76763,70400000.0
2006-06-21 08:00:00,0.76763,0.76763,0.76722,0.76738,59200000.0
2006-06-21 08:05:00,0.76738,0.76759,0.76717,0.76722,38400000.0
2006-06-21 08:10:00,0.76725,0.76733,0.76693,0.76733,81000000.0
2006-06-21 08:15:00,0.76736,0.76761,0.76728,0.76761,83200000.0
2006-06-21 08:20:00,0.7677,0.76792,0.76743,0.76744,94800000.0
2006-06-21 08:25:00,0.76739,0.76739,0.7672,0.76731,11200000.0
2006-06-21 08:30:00,0.76724,0.76724,0.76673,0.76678,94400000.0
2006-06-21 08:35:00,0.76676,0.7668,0.76566,0.76665,111400000.0
2006-06-21 08:40:00,0.76664,0.76711,0.76657,0.767,72000000.0
2006-06-21 08:45:00,0.76693,0.76711,0.76682,0.76697,92800000.0
2006-06-21 08:50:00,0.76692,0.7671,0.76677,0.76677,164000000.0
2006-06-21 08:55:00,0.76672,0.76707,0.76658,0.7669,134400000.0
2006-06-21 09:00:00,0.76686,0.76693,0.76675,0.7669,145000000.0
2006-06-21 09:05:00,0.76684,0.76691,0.76638,0.7666,121600000.0
2006-06-21 09:10:00,0.76659,0.7667,0.7654,0.76634,86400000.0
2006-06-21 09:15:00,0.76634,0.76647,0.76595,0.76609,177600000.0
2006-06-21 09:20:00,0.76606,0.76642,0.76606,0.76609,166000000.0
2006-06-21 09:25:00,0.7661,0.76642,0.76599,0.76632,166400000.0
2006-06-21 09:30:00,0.76631,0.76647,0.76627,0.76643,145000000.0
2006-06-21 09:35:00,0.76646,0.76658,0.76636,0.76644,149800000.0
2006-06-21 09:40:00,0.76638,0.76654,0.76613,0.76654,157600000.0
2006-06-21 09:45:00,0.76657,0.76665,0.76655,0.76665,33600000.0
2006-06-21 09:50:00,0.76658,0.76661,0.76643,0.76643,209400000.0
2006-06-21 09:55:00,0.76651,0.76657,0.7654,0.76637,171000000.0
2006-06-21 10:00:00,0.76641,0.7665,0.76639,0.76641,253800000.0
2006-06-21 10:05:00,0.76647,0.76655,0.7661,0.76628,190800000.0
2006-06-21 10:10:00,0.76635,0.76638,0.76479,0.76577,216800000.0
2006-06-21 10:15:00,0.76588,0.766,0.76565,0.76591,228000000.0
2006-06-21 10:20:00,0.766,0.7661,0.76566,0.76566,163000000.0
2006-06-21 10:25:00,0.76564,0.76602,0.76556,0.766,370000000.0
2006-06-21 10:30:00,0.76606,0.76618,0.76573,0.76577,200800000.0
2006-06-21 10:35:00,0.76571,0.76588,0.76557,0.76582,102600000.0
2006-06-21 10:40:00,0.76579,0.7658,0.76566,0.76574,27200000.0
2006-06-21 10:45:00,0.76578,0.7662,0.76578,0.76603,145800000.0
2006-06-21 10:50:00,0.76613,0.76613,0.76559,0.76572,149200000.0
2006-06-21 10:55:00,0.76563,0.76567,0.76529,0.76532,197200000.0
2006-06-21 11:00:00,0.76532,0.76537,0.76518,0.76521,141200000.0
2006-06-21 11:05:00,0.76521,0.76532,0.76518,0.7653,128800000.0
2006-06-21 11:10:00,0.76533,0.76548,0.76476,0.76482,236800000.0
2006-06-21 11:15:00,0.7648,0.7649,0.76443,0.76443,62400000.0
2006-06-21 11:20:00,0.76452,0.76474,0.76421,0.76474,224400000.0
2006-06-21 11:25:00,0.76478,0.76478,0.76449,0.7646,171400000.0
2006-06-21 11:30:00,0.76477,0.76486,0.76463,0.76474,95200000.0
2006-06-21 11:35:00,0.76477,0.76494,0.7647,0.76479,207200000.0
2006-06-21 11:40:00,0.76484,0.76488,0.76454,0.76454,71400000.0
2006-06-21 11:45:00,0.76456,0.76507,0.76456,0.76507,160400000.0
2006-06-21 11:50:00,0.76509,0.76512,0.76447,0.76451,169400000.0
2006-06-21 11:55:00,0.76453,0.76498,0.76431,0.76484,236600000.0
2006-06-21 12:00:00,0.76482,0.76485,0.76459,0.76478,144000000.0
2006-06-21 12:05:00,0.76481,0.76481,0.76467,0.76472,64400000.0
2006-06-21 12:10:00,0.76462,0.76495,0.76458,0.76478,124600000.0
2006-06-21 12:15:00,0.76484,0.76489,0.76469,0.76481,205800000.0
2006-06-21 12:20:00,0.76478,0.76488,0.7647,0.76477,198400000.0
2006-06-21 12:25:00,0.76473,0.76476,0.76373,0.76375,205600000.0
2006-06-21 12:30:00,0.76452,0.76484,0.76324,0.76423,193400000.0
2006-06-21 12:35:00,0.76436,0.76436,0.76405,0.76409,164600000.0
2006-06-21 12:40:00,0.76408,0.76414,0.76399,0.76399,28200000.0
2006-06-21 12:45:00,0.76398,0.76399,0.76368,0.76376,141200000.0
2006-06-21 12:50:00,0.76384,0.76395,0.7632,0.76382,107000000.0
2006-06-21 12:55:00,0.76392,0.76402,0.76387,0.76391,75200000.0
2006-06-21 13:00:00,0.76389,0.76408,0.76382,0.76391,102400000.0
2006-06-21 13:05:00,0.7639,0.76401,0.76386,0.76386,132800000.0
2006-06-21 13:10:00,0.76378,0.76399,0.76376,0.76379,114600000.0
2006-06-21 13:15:00,0.76392,0.76392,0.76367,0.76375,245200000.0
2006-06-21 13:20:00,0.76373,0.76373,0.76335,0.76369,158200000.0
2006-06-21 13:25:00,0.76369,0.76378,0.76359,0.76378,12800000.0
2006-06-21 13:30:00,0.76373,0.76373,0.76337,0.76347,96000000.0
2006-06-21 13:35:00,0.76356,0.76373,0.76345,0.76373,136800000.0
2006-06-21 13:40:00,0.76371,0.76384,0.76344,0.76345,157000000.0
2006-06-21 13:45:00,0.76353,0.76411,0.76353,0.76374,111800000.0
2006-06-21 13:50:00,0.76363,0.76363,0.76264,0.7628,102400000.0
2006-06-21 13:55:00,0.76292,0.76292,0.76242,0.76262,164000000.0
2006-06-21 14:00:00,0.76267,0.76279,0.76253,0.76259,119200000.0
2006-06-21 14:05:00,0.76247,0.76264,0.76226,0.76243,123400000.0
2006-06-21 14:10:00,0.76229,0.76236,0.76209,0.76236,87800000.0
2006-06-21 14:15:00,0.76242,0.76251,0.76222,0.76246,110400000.0
2006-06-21 14:20:00,0.76245,0.76266,0.76223,0.76246,91200000.0
2006-06-21 14:25:00,0.76238,0.76248,0.76205,0.76212,100200000.0
2006-06-21 14:30:00,0.76252,0.7629,0.76252,0.76286,65600000.0
2006-06-21 14:35:00,0.76272,0.76272,0.76235,0.76253,74800000.0
2006-06-21 14:40:00,0.76258,0.76271,0.76222,0.76222,49600000.0
2006-06-21 14:45:00,0.76217,0.76221,0.7615,0.76168,57600000.0
2006-06-21 14:50:00,0.7618,0.76209,0.7616,0.76204,67200000.0
2006-06-21 14:55:00,0.76201,0.76208,0.76099,0.76119,59200000.0
2006-06-21 15:00:00,0.76146,0.76209,0.76089,0.76166,67200000.0
2006-06-21 15:05:00,0.76178,0.76268,0.76135,0.76248,69800000.0
2006-06-21 15:10:00,0.76236,0.76292,0.76223,0.76292,51200000.0
2006-06-21 15:15:00,0.76287,0.76292,0.76256,0.76273,64400000.0
2006-06-21 15:20:00,0.7628,0.76288,0.76227,0.76275,69200000.0
2006-06-21 15:25:00,0.76277,0.76295,0.76251,0.76257,52800000.0
2006-06-21 15:30:00,0.76259,0.76268,0.76236,0.76266,57600000.0
2006-06-21 15:35:00,0.7627,0.7627,0.76221,0.76225,67200000.0
2006-06-21 15:40:00,0.7623,0.76321,0.76221,0.76302,66600000.0
2006-06-21 15:45:00,0.76301,0.76354,0.76297,0.7631,71800000.0
2006-06-21 15:50:00,0.76318,0.76407,0.76318,0.76397,70400000.0
2006-06-21 15:55:00,0.76415,0.7643,0.76372,0.76378,70400000.0
2006-06-21 16:00:00,0.76368,0.76403,0.76256,0.76389,67200000.0
2006-06-21 16:05:00,0.76407,0.7642,0.76358,0.76391,72000000.0
2006-06-21 16:10:00,0.76405,0.76428,0.76322,0.76322,58000000.0
2006-06-21 16:15:00,0.76306,0.76381,0.76242,0.76359,62400000.0
2006-06-21 16:20:00,0.7636,0.76423,0.76344,0.76414,68600000.0
2006-06-21 16:25:00,0.76407,0.76442,0.76392,0.7642,57600000.0
2006-06-21 16:30:00,0.76422,0.76435,0.76402,0.76422,62400000.0
2006-06-21 16:35:00,0.76422,0.7643,0.76345,0.76404,72000000.0
2006-06-21 16:40:00,0.76387,0.76388,0.76344,0.76345,70400000.0
2006-06-21 16:45:00,0.76342,0.76367,0.7633,0.76357,76800000.0
2006-06-21 16:50:00,0.76349,0.76386,0.76346,0.76364,57000000.0
2006-06-21 16:55:00,0.76364,0.76403,0.76357,0.76398,65600000.0
2006-06-21 17:00:00,0.76382,0.76382,0.7633,0.76356,65600000.0
2006-06-21 17:05:00,0.76359,0.76451,0.76359,0.76451,62400000.0
2006-06-21 17:10:00,0.76453,0.76462,0.76436,0.76443,65600000.0
2006-06-21 17:15:00,0.7644,0.7644,0.76365,0.76366,66600000.0
2006-06-21 17:20:00,0.76356,0.76363,0.76326,0.76363,52800000.0
2006-06-21 17:25:00,0.76371,0.76429,0.76345,0.76412,48000000.0
2006-06-21 17:30:00,0.7643,0.76453,0.76425,0.76425,68800000.0
2006-06-21 17:35:00,0.76423,0.76447,0.76405,0.76443,35200000.0
2006-06-21 17:40:00,0.76438,0.76445,0.76394,0.76425,61800000.0
2006-06-21 17:45:00,0.76426,0.76437,0.76409,0.7641,70800000.0
2006-06-21 17:50:00,0.76415,0.76419,0.76329,0.76329,62400000.0
2006-06-21 17:55:00,0.76339,0.76347,0.76321,0.76341,60200000.0
2006-06-21 18:00:00,0.76346,0.76381,0.76319,0.76381,60800000.0
2006-06-21 18:05:00,0.7638,0.76387,0.76326,0.76344,53200000.0
2006-06-21 18:10:00,0.76361,0.76386,0.76323,0.76347,58600000.0
2006-06-21 18:15:00,0.76359,0.76418,0.76351,0.76388,64000000.0
2006-06-21 18:20:00,0.76408,0.76413,0.76377,0.76387,52800000.0
2006-06-21 18:25:00,0.7638,0.76437,0.76301,0.76414,67200000.0
2006-06-21 18:30:00,0.76391,0.76424,0.76386,0.76403,58000000.0
2006-06-21 18:35:00,0.76402,0.76427,0.76392,0.7641,56400000.0
2006-06-21 18:40:00,0.76422,0.7645,0.7642,0.76446,72400000.0
2006-06-21 18:45:00,0.76443,0.76445,0.76427,0.76442,52800000.0
2006-06-21 18:50:00,0.76454,0.76454,0.76341,0.76438,39400000.0
2006-06-21 18:55:00,0.76444,0.76458,0.76437,0.76455,51200000.0
2006-06-21 19:00:00,0.76451,0.76452,0.7642,0.76432,53800000.0
2006-06-21 19:05:00,0.76434,0.76462,0.76433,0.76458,36800000.0
2006-06-21 19:10:00,0.7644,0.76456,0.76417,0.76417,60200000.0
2006-06-21 19:15:00,0.76436,0.76475,0.76365,0.7646,57600000.0
2006-06-21 19:20:00,0.76458,0.76497,0.76451,0.76468,57600000.0
2006-06-21 19:25:00,0.76479,0.76487,0.76446,0.76464,56800000.0
2006-06-21 19:30:00,0.76468,0.76493,0.76437,0.76439,62400000.0
2006-06-21 19:35:00,0.76434,0.76515,0.76427,0.76515,60800000.0
2006-06-21 19:40:00,0.76509,0.76517,0.76495,0.76514,35200000.0
2006-06-21 19:45:00,0.76515,0.76529,0.76495,0.76521,53200000.0
2006-06-21 19:50:00,0.76511,0.76549,0.76481,0.76545,68800000.0
2006-06-21 19:55:00,0.7654,0.76582,0.76521,0.76573,67200000.0
2006-06-21 20:00:00,0.76568,0.76575,0.76536,0.76573,70400000.0
2006-06-21 20:05:00,0.76567,0.76575,0.76544,0.76575,46400000.0
2006-06-21 20:10:00,0.76575,0.7658,0.76543,0.76553,41600000.0
2006-06-21 20:15:00,0.76553,0.76585,0.76551,0.76558,69800000.0
2006-06-21 20:20:00,0.76542,0.76576,0.76538,0.76568,65600000.0
2006-06-21 20:25:00,0.76572,0.76594,0.76563,0.76577,49000000.0
2006-06-21 20:30:00,0.76583,0.76608,0.76563,0.76572,54200000.0
2006-06-21 20:35:00,0.76596,0.76603,0.76589,0.76594,16000000.0
2006-06-21 20:40:00,0.76597,0.76605,0.76577,0.7659,33600000.0
2006-06-21 20:45:00,0.76585,0.7661,0.76575,0.7661,56400000.0
2006-06-21 20:50:00,0.76608,0.76608,0.76546,0.76568,61600000.0
2006-06-21 20:55:00,0.76573,0.76605,0.76554,0.76604,53200000.0
2006-06-21 21:00:00,0.76606,0.76606,0.76584,0.76585,59200000.0
2006-06-21 21:05:00,0.76575,0.76591,0.76575,0.76591,11200000.0
2006-06-21 21:10:00,0.76584,0.76586,0.76575,0.76575,24000000.0
2006-06-21 21:15:00,0.76573,0.76579,0.76573,0.76574,17600000.0
2006-06-21 21:25:00,0.76569,0.76574,0.76525,0.7656,43600000.0
2006-06-21 21:30:00,0.76557,0.76557,0.76544,0.76544,18600000.0
2006-06-21 21:35:00,0.76553,0.76559,0.76545,0.76547,25600000.0
2006-06-21 21:40:00,0.76561,0.76561,0.76547,0.76561,22400000.0
2006-06-21 21:45:00,0.76579,0.76585,0.76564,0.76564,28800000.0
2006-06-21 21:50:00,0.76569,0.76598,0.76567,0.76598,48000000.0
2006-06-21 21:55:00,0.76597,0.76605,0.76597,0.76601,13200000.0
2006-06-21 22:00:00,0.76603,0.76603,0.76593,0.76603,12800000.0
2006-06-21 22:05:00,0.76609,0.76609,0.76582,0.76591,60800000.0
2006-06-21 22:10:00,0.76591,0.76596,0.7658,0.7658,17600000.0
2006-06-21 22:15:00,0.7659,0.76592,0.76557,0.76587,21200000.0
2006-06-21 22:20:00,0.76595,0.76597,0.76584,0.7659,33600000.0
2006-06-21 22:25:00,0.76594,0.76598,0.76589,0.76598,12800000.0
2006-06-21 22:30:00,0.76597,0.76599,0.76564,0.76593,36200000.0
2006-06-21 22:35:00,0.76589,0.76599,0.76585,0.76591,33600000.0
2006-06-21 22:40:00,0.766,0.76607,0.76592,0.76605,42000000.0
2006-06-21 22:45:00,0.76605,0.76616,0.76586,0.76616,27200000.0
2006-06-21 22:50:00,0.76617,0.76624,0.76602,0.76615,32400000.0
2006-06-21 22:55:00,0.76615,0.76622,0.76597,0.76611,62400000.0
2006-06-21 23:30:00,0.76595,0.76595,0.76375,0.7639,52800000.0
2006-06-21 23:35:00,0.76405,0.76433,0.76405,0.76433,8000000.0
2006-06-21 23:40:00,0.76435,0.76435,0.76403,0.76435,46400000.0
2006-06-21 23:45:00,0.76418,0.76431,0.76321,0.76431,58000000.0
2006-06-21 23:50:00,0.76425,0.76442,0.76423,0.76436,56000000.0
2006-06-21 23:55:00,0.76438,0.76442,0.76423,0.76428,33600000.0
2006-06-22 00:00:00,0.76423,0.76425,0.76401,0.7641,49600000.0
2006-06-22 00:05:00,0.76392,0.76411,0.76387,0.76395,45800000.0
2006-06-22 00:10:00,0.764,0.76411,0.764,0.76411,17600000.0
2006-06-22 00:15:00,0.76403,0.76403,0.76368,0.76399,17600000.0
2006-06-22 00:20:00,0.76395,0.76429,0.76387,0.76422,48000000.0
2006-06-22 00:25:00,0.76423,0.76444,0.76414,0.76439,53800000.0
2006-06-22 00:30:00,0.76435,0.76445,0.76428,0.76442,40000000.0
2006-06-22 00:35:00,0.76444,0.76529,0.76444,0.76529,28800000.0
2006-06-22 00:40:00,0.76528,0.76534,0.76378,0.76443,56400000.0
2006-06-22 00:45:00,0.76385,0.76385,0.76118,0.76119,62400000.0
2006-06-22 00:50:00,0.76115,0.76128,0.76092,0.7612,36800000.0
2006-06-22 00:55:00,0.76123,0.7613,0.76103,0.76103,56000000.0
2006-06-22 01:00:00,0.76108,0.76118,0.76093,0.76106,33600000.0
2006-06-22 01:05:00,0.76108,0.76113,0.76068,0.76068,49600000.0
2006-06-22 01:10:00,0.76063,0.76063,0.76006,0.76012,53000000.0
2006-06-22 01:15:00,0.76024,0.76071,0.76011,0.76049,40000000.0
2006-06-22 01:20:00,0.76033,0.76033,0.76003,0.76028,65600000.0
2006-06-22 01:25:00,0.76038,0.76038,0.76014,0.76022,47200000.0
2006-06-22 01:30:00,0.76018,0.76022,0.76015,0.7602,13200000.0
2006-06-22 01:35:00,0.76058,0.76112,0.75987,0.76092,43200000.0
2006-06-22 01:40:00,0.76089,0.76126,0.76079,0.76084,63400000.0
2006-06-22 01:45:00,0.76086,0.7612,0.76086,0.7612,77200000.0
2006-06-22 01:50:00,0.76118,0.76137,0.76103,0.76121,59200000.0
2006-06-22 01:55:00,0.76127,0.76152,0.76081,0.76149,71400000.0
2006-06-22 02:00:00,0.7615,0.7617,0.76122,0.76162,53200000.0
2006-06-22 02:05:00,0.76158,0.76173,0.76131,0.7615,54400000.0
2006-06-22 02:10:00,0.76157,0.7619,0.76141,0.76141,57400000.0
2006-06-22 02:15:00,0.76139,0.76155,0.76127,0.7615,34600000.0
2006-06-22 02:20:00,0.76152,0.76152,0.76054,0.76086,50600000.0
2006-06-22 02:25:00,0.76075,0.76091,0.76069,0.76082,37200000.0
2006-06-22 02:30:00,0.76089,0.76104,0.76041,0.76068,52800000.0
2006-06-22 02:35:00,0.76067,0.76067,0.75931,0.75936,60800000.0
2006-06-22 02:40:00,0.75926,0.75945,0.75864,0.75864,64000000.0
2006-06-22 02:45:00,0.75846,0.75874,0.75774,0.75849,47400000.0
2006-06-22 02:50:00,0.75842,0.75851,0.75809,0.7583,54400000.0
2006-06-22 02:55:00,0.75856,0.75889,0.75856,0.75875,57600000.0
2006-06-22 03:00:00,0.75877,0.75919,0.75868,0.75887,56800000.0
2006-06-22 03:05:00,0.75906,0.75906,0.75886,0.75898,49600000.0
2006-06-22 03:10:00,0.75931,0.7594,0.75918,0.75937,38400000.0
2006-06-22 03:15:00,0.75937,0.75978,0.75924,0.75938,52800000.0
2006-06-22 03:20:00,0.75938,0.75967,0.75934,0.75949,56000000.0
2006-06-22 03:25:00,0.75942,0.75973,0.75942,0.7597,27200000.0
2006-06-22 03:30:00,0.75983,0.75992,0.75954,0.75956,50000000.0
2006-06-22 03:35:00,0.75955,0.75974,0.75951,0.75974,25600000.0
2006-06-22 03:40:00,0.75966,0.75976,0.75935,0.75942,57600000.0
2006-06-22 03:45:00,0.75942,0.7595,0.75925,0.75936,51200000.0
2006-06-22 03:50:00,0.75955,0.75962,0.75888,0.75962,39400000.0
2006-06-22 03:55:00,0.75964,0.75974,0.75908,0.75914,56000000.0
2006-06-22 04:00:00,0.75923,0.75936,0.75828,0.75931,49600000.0
2006-06-22 04:05:00,0.75935,0.75941,0.75923,0.75931,38400000.0
2006-06-22 04:10:00,0.75943,0.75943,0.75916,0.7593,36800000.0
2006-06-22 04:15:00,0.75923,0.75939,0.75907,0.75929,52800000.0
2006-06-22 04:20:00,0.75938,0.75984,0.75932,0.75962,50000000.0
2006-06-22 04:25:00,0.75959,0.75969,0.75952,0.75955,72000000.0
2006-06-22 04:30:00,0.75965,0.75971,0.75955,0.75965,43200000.0
2006-06-22 04:35:00,0.75964,0.75969,0.75958,0.75964,25000000.0
2006-06-22 04:40:00,0.75959,0.75967,0.75932,0.75959,48000000.0
2006-06-22 04:45:00,0.7595,0.75982,0.7595,0.75977,56000000.0
2006-06-22 04:50:00,0.75983,0.75998,0.75972,0.75982,52800000.0
2006-06-22 04:55:00,0.75985,0.75999,0.75899,0.75999,35600000.0
2006-06-22 05:00:00,0.75997,0.76009,0.75985,0.75995,35600000.0
2006-06-22 05:05:00,0.7599,0.76003,0.7598,0.75994,45800000.0
2006-06-22 05:10:00,0.75987,0.75999,0.75966,0.75979,48000000.0
2006-06-22 05:15:00,0.75969,0.75969,0.75935,0.75954,35000000.0
2006-06-22 05:20:00,0.75969,0.75977,0.7596,0.75965,24400000.0
2006-06-22 05:25:00,0.75936,0.75963,0.75929,0.75954,78800000.0
2006-06-22 05:30:00,0.75928,0.75967,0.75928,0.75967,62400000.0
2006-06-22 05:35:00,0.75971,0.75975,0.75943,0.75952,54400000.0
2006-06-22 05:40:00,0.75955,0.75963,0.75934,0.7595,53800000.0
2006-06-22 05:45:00,0.75951,0.75972,0.75946,0.75972,25600000.0
2006-06-22 05:50:00,0.75974,0.75974,0.75941,0.75944,38800000.0
2006-06-22 05:55:00,0.75949,0.75961,0.75949,0.75961,19600000.0
2006-06-22 06:00:00,0.75963,0.75963,0.75947,0.7596,43200000.0
2006-06-22 06:05:00,0.75951,0.75954,0.75928,0.75941,36200000.0
2006-06-22 06:10:00,0.75935,0.75964,0.75935,0.75954,36800000.0
2006-06-22 06:15:00,0.75952,0.75956,0.75926,0.7593,65600000.0
2006-06-22 06:20:00,0.75903,0.75905,0.75888,0.75888,36800000.0
2006-06-22 06:25:00,0.75908,0.75913,0.75894,0.75894,29200000.0
2006-06-22 06:30:00,0.7591,0.75929,0.75902,0.75919,40000000.0
2006-06-22 06:35:00,0.75921,0.75932,0.75904,0.75913,58600000.0
2006-06-22 06:40:00,0.75907,0.75917,0.75891,0.75894,55400000.0
2006-06-22 06:45:00,0.75891,0.75907,0.75881,0.75907,27200000.0
2006-06-22 06:50:00,0.759,0.75911,0.75891,0.75907,24000000.0
2006-06-22 06:55:00,0.75913,0.75937,0.75906,0.75915,50600000.0
2006-06-22 07:00:00,0.75918,0.75948,0.75842,0.75948,39400000.0
2006-06-22 07:05:00,0.75942,0.7596,0.75927,0.75937,65600000.0
2006-06-22 07:10:00,0.75937,0.75939,0.75889,0.75911,64400000.0
2006-06-22 07:15:00,0.75903,0.75917,0.75901,0.75917,35200000.0
2006-06-22 07:20:00,0.75916,0.75927,0.7583,0.75922,53800000.0
2006-06-22 07:25:00,0.75919,0.75919,0.75907,0.75914,28800000.0
2006-06-22 07:30:00,0.75911,0.75934,0.7591,0.75928,36000000.0
2006-06-22 07:35:00,0.75935,0.75942,0.75908,0.75924,74000000.0
2006-06-22 07:40:00,0.7593,0.75933,0.75898,0.75898,58000000.0
2006-06-22 07:45:00,0.75907,0.75917,0.75893,0.75905,64000000.0
2006-06-22 07:50:00,0.75916,0.7595,0.75911,0.75941,54400000.0
2006-06-22 07:55:00,0.75939,0.75957,0.75891,0.75918,69200000.0
2006-06-22 08:00:00,0.75928,0.75961,0.75928,0.7595,59600000.0
2006-06-22 08:05:00,0.75952,0.75965,0.7594,0.75965,75200000.0
2006-06-22 08:10:00,0.75969,0.75974,0.75945,0.75968,94800000.0
2006-06-22 08:15:00,0.75967,0.75972,0.75857,0.75867,82600000.0
2006-06-22 08:20:00,0.75872,0.75945,0.75851,0.75945,94800000.0
2006-06-22 08:25:00,0.75953,0.75955,0.75892,0.75906,88000000.0
2006-06-22 08:30:00,0.75899,0.75926,0.75882,0.75913,94800000.0
2006-06-22 08:35:00,0.75893,0.75984,0.75889,0.75984,91200000.0
2006-06-22 08:40:00,0.75979,0.75979,0.75923,0.75967,83200000.0
2006-06-22 08:45:00,0.75959,0.7596,0.75926,0.75937,105000000.0
2006-06-22 08:50:00,0.75923,0.75946,0.75906,0.75932,158200000.0
2006-06-22 08:55:00,0.75929,0.75929,0.75854,0.75888,135600000.0
2006-06-22 09:00:00,0.75878,0.7589,0.7585,0.75873,145000000.0
2006-06-22 09:05:00,0.75881,0.75921,0.75879,0.75913,145000000.0
2006-06-22 09:10:00,0.75908,0.75979,0.75882,0.75979,86400000.0
2006-06-22 09:15:00,0.7597,0.76022,0.75967,0.76022,177200000.0
2006-06-22 09:20:00,0.76016,0.76059,0.76011,0.76051,173200000.0
2006-06-22 09:25:00,0.76048,0.76048,0.75925,0.75925,206800000.0
2006-06-22 09:30:00,0.7593,0.75945,0.75873,0.75886,146000000.0
2006-06-22 09:35:00,0.75888,0.759,0.75833,0.75856,232400000.0
2006-06-22 09:40:00,0.75852,0.75873,0.75816,0.75831,165000000.0
2006-06-22 09:45:00,0.75824,0.75853,0.75782,0.75782,130600000.0
2006-06-22 09:50:00,0.75774,0.75819,0.75766,0.75774,278600000.0
2006-06-22 09:55:00,0.75765,0.75794,0.75687,0.75786,234200000.0
2006-06-22 10:00:00,0.758,0.75849,0.7579,0.75849,267400000.0
2006-06-22 10:05:00,0.7586,0.75877,0.75823,0.75834,260000000.0
2006-06-22 10:10:00,0.75836,0.75839,0.75726,0.75809,143400000.0
2006-06-22 10:15:00,0.75812,0.75858,0.75809,0.75817,226600000.0
2006-06-22 10:20:00,0.75819,0.75826,0.75804,0.75821,201400000.0
2006-06-22 10:25:00,0.75822,0.75882,0.75798,0.7588,371200000.0
2006-06-22 10:30:00,0.75896,0.75904,0.7583,0.75846,200000000.0
2006-06-22 10:35:00,0.7585,0.75851,0.75816,0.7584,76800000.0
2006-06-22 10:40:00,0.75857,0.75862,0.75819,0.75845,72200000.0
2006-06-22 10:45:00,0.75853,0.75868,0.75842,0.7585,145600000.0
2006-06-22 10:50:00,0.75844,0.75874,0.75807,0.75874,149800000.0
2006-06-22 10:55:00,0.75858,0.75867,0.75822,0.75844,150400000.0
2006-06-22 11:00:00,0.75842,0.75855,0.75825,0.7584,198000000.0
2006-06-22 11:05:00,0.75839,0.75858,0.75836,0.75856,160000000.0
2006-06-22 11:10:00,0.75858,0.75884,0.75854,0.75882,237200000.0
2006-06-22 11:15:00,0.7587,0.75923,0.75862,0.75907,61800000.0
2006-06-22 11:20:00,0.75914,0.7594,0.75884,0.75939,223200000.0
2006-06-22 11:25:00,0.75941,0.75941,0.75905,0.75921,171200000.0
2006-06-22 11:30:00,0.75917,0.75931,0.75896,0.75911,171600000.0
2006-06-22 11:35:00,0.7591,0.75944,0.7591,0.75934,120400000.0
2006-06-22 11:40:00,0.75929,0.7594,0.75906,0.75931,170000000.0
2006-06-22 11:45:00,0.75931,0.75952,0.75923,0.75952,171600000.0
2006-06-22 11:50:00,0.75941,0.75941,0.75885,0.75892,170000000.0
2006-06-22 11:55:00,0.75895,0.75896,0.75814,0.75833,238000000.0
2006-06-22 12:00:00,0.75836,0.75881,0.75825,0.75877,143800000.0
2006-06-22 12:05:00,0.7588,0.7588,0.75833,0.7585,70600000.0
2006-06-22 12:10:00,0.75849,0.75864,0.75845,0.7585,124600000.0
2006-06-22 12:15:00,0.75863,0.75934,0.75863,0.75934,206800000.0
2006-06-22 12:20:00,0.75937,0.75983,0.75925,0.75966,198400000.0
2006-06-22 12:25:00,0.75965,0.76046,0.75874,0.75883,249400000.0
2006-06-22 12:30:00,0.75978,0.75997,0.75881,0.75974,193000000.0
2006-06-22 12:35:00,0.75965,0.75965,0.75935,0.75935,164800000.0
2006-06-22 12:40:00,0.75935,0.75962,0.75851,0.75851,100200000.0
2006-06-22 12:45:00,0.75857,0.75973,0.75851,0.7588,205200000.0
2006-06-22 12:50:00,0.75871,0.75946,0.75812,0.75911,107200000.0
2006-06-22 12:55:00,0.75927,0.75945,0.75907,0.75925,115200000.0
2006-06-22 13:00:00,0.75936,0.76006,0.75936,0.75955,103200000.0
2006-06-22 13:05:00,0.75949,0.75984,0.75922,0.75975,132200000.0
2006-06-22 13:10:00,0.75967,0.75972,0.75939,0.75965,114600000.0
2006-06-22 13:15:00,0.75973,0.75999,0.75906,0.75924,246000000.0
2006-06-22 13:20:00,0.75924,0.75948,0.75917,0.75948,158800000.0
2006-06-22 13:25:00,0.75948,0.75955,0.7592,0.75943,192000000.0
2006-06-22 13:30:00,0.75975,0.76021,0.75948,0.76009,107800000.0
2006-06-22 13:35:00,0.76012,0.76056,0.76011,0.7602,136800000.0
2006-06-22 13:40:00,0.76028,0.76056,0.76004,0.76034,156000000.0
2006-06-22 13:45:00,0.76042,0.76069,0.76028,0.76031,98600000.0
2006-06-22 13:50:00,0.76029,0.76046,0.75999,0.76008,102400000.0
2006-06-22 13:55:00,0.76004,0.76004,0.75986,0.75995,163600000.0
2006-06-22 14:00:00,0.76006,0.76013,0.75971,0.75975,120000000.0
2006-06-22 14:05:00,0.75987,0.76008,0.75974,0.75978,122400000.0
2006-06-22 14:10:00,0.75963,0.75967,0.7593,0.7593,122400000.0
2006-06-22 14:15:00,0.75921,0.75934,0.75867,0.75883,110400000.0
2006-06-22 14:20:00,0.75898,0.75902,0.75874,0.75888,125000000.0
2006-06-22 14:25:00,0.7591,0.75932,0.7587,0.75875,100600000.0
2006-06-22 14:30:00,0.75866,0.7588,0.75848,0.75856,65800000.0
2006-06-22 14:35:00,0.7585,0.75867,0.75833,0.75854,73000000.0
2006-06-22 14:40:00,0.75842,0.75842,0.75811,0.75837,62400000.0
2006-06-22 14:45:00,0.75852,0.75886,0.75843,0.75884,46400000.0
2006-06-22 14:50:00,0.75886,0.75886,0.75842,0.75859,67600000.0
2006-06-22 14:55:00,0.75877,0.75883,0.75853,0.75876,59200000.0
2006-06-22 15:00:00,0.75871,0.75882,0.75775,0.75856,67600000.0
2006-06-22 15:05:00,0.75872,0.75896,0.75826,0.75843,70600000.0
2006-06-22 15:10:00,0.75827,0.75853,0.75815,0.75853,51200000.0
2006-06-22 15:15:00,0.75861,0.75904,0.75848,0.75904,63800000.0
2006-06-22 15:20:00,0.75925,0.75955,0.75894,0.75941,72000000.0
2006-06-22 15:25:00,0.75939,0.7597,0.75896,0.75957,73800000.0
2006-06-22 15:30:00,0.75972,0.76005,0.75952,0.75959,57600000.0
2006-06-22 15:35:00,0.75961,0.75961,0.75922,0.75925,56400000.0
2006-06-22 15:40:00,0.75934,0.75942,0.7591,0.75911,67400000.0
2006-06-22 15:45:00,0.75922,0.7593,0.75902,0.75902,56000000.0
2006-06-22 15:50:00,0.75902,0.75919,0.75875,0.75875,70600000.0
2006-06-22 15:55:00,0.75889,0.75901,0.75875,0.75892,70400000.0
2006-06-22 16:00:00,0.75885,0.75919,0.75821,0.75888,67200000.0
2006-06-22 16:05:00,0.75901,0.7592,0.75893,0.7592,72400000.0
2006-06-22 16:10:00,0.7591,0.75914,0.75867,0.75874,68200000.0
2006-06-22 16:15:00,0.75874,0.759,0.75751,0.75824,62800000.0
2006-06-22 16:20:00,0.75818,0.7588,0.75812,0.7588,68600000.0
2006-06-22 16:25:00,0.7588,0.75884,0.75831,0.75846,57600000.0
2006-06-22 16:30:00,0.75843,0.75897,0.75829,0.75888,62400000.0
2006-06-22 16:35:00,0.75892,0.75899,0.75808,0.75859,72000000.0
2006-06-22 16:40:00,0.75862,0.7588,0.75831,0.75831,70800000.0
2006-06-22 16:45:00,0.75825,0.75837,0.75773,0.75837,76600000.0
2006-06-22 16:50:00,0.75827,0.75834,0.75797,0.75826,46400000.0
2006-06-22 16:55:00,0.75814,0.75833,0.75789,0.75814,66000000.0
2006-06-22 17:00:00,0.75821,0.75846,0.75805,0.75836,65000000.0
2006-06-22 17:05:00,0.7583,0.75869,0.75825,0.75835,62400000.0
2006-06-22 17:10:00,0.75845,0.75918,0.75845,0.75884,66400000.0
2006-06-22 17:15:00,0.75891,0.75901,0.75862,0.75892,67200000.0
2006-06-22 17:20:00,0.75885,0.75906,0.75803,0.75836,68200000.0
2006-06-22 17:25:00,0.75864,0.7587,0.75827,0.75827,59200000.0
2006-06-22 17:30:00,0.75833,0.75931,0.7582,0.75931,68800000.0
2006-06-22 17:35:00,0.75908,0.75911,0.75847,0.75847,64000000.0
2006-06-22 17:40:00,0.75859,0.75881,0.75832,0.75843,62400000.0
2006-06-22 17:45:00,0.75852,0.75879,0.75803,0.7581,70800000.0
2006-06-22 17:50:00,0.75809,0.75856,0.75807,0.75836,61800000.0
2006-06-22 17:55:00,0.75846,0.7586,0.75794,0.75829,60800000.0
2006-06-22 18:00:00,0.75826,0.75843,0.75786,0.75808,61200000.0
2006-06-22 18:05:00,0.75809,0.75827,0.75802,0.75816,66600000.0
2006-06-22 18:10:00,0.75825,0.75856,0.75714,0.75716,58600000.0
2006-06-22 18:15:00,0.75712,0.75736,0.7567,0.75695,64400000.0
2006-06-22 18:20:00,0.75705,0.75713,0.75636,0.75661,66000000.0
2006-06-22 18:25:00,0.75662,0.75662,0.75552,0.75621,67200000.0
2006-06-22 18:30:00,0.75633,0.75648,0.75586,0.75594,70000000.0
2006-06-22 18:35:00,0.75577,0.75595,0.75502,0.75595,55400000.0
2006-06-22 18:40:00,0.75602,0.75649,0.75584,0.75645,59200000.0
2006-06-22 18:45:00,0.75667,0.75675,0.75649,0.75664,39400000.0
2006-06-22 18:50:00,0.75669,0.75689,0.7556,0.75656,44200000.0
2006-06-22 18:55:00,0.75656,0.7569,0.75634,0.75679,64000000.0
2006-06-22 19:00:00,0.75662,0.7568,0.75641,0.75645,66000000.0
2006-06-22 19:05:00,0.75651,0.75659,0.75582,0.75606,69200000.0
2006-06-22 19:10:00,0.75614,0.75635,0.75613,0.75616,35200000.0
2006-06-22 19:15:00,0.75619,0.75638,0.75525,0.7561,58000000.0
2006-06-22 19:20:00,0.75608,0.75676,0.75608,0.75655,57600000.0
2006-06-22 19:25:00,0.75685,0.75685,0.75647,0.75654,56000000.0
2006-06-22 19:30:00,0.75648,0.75652,0.75611,0.75636,62800000.0
2006-06-22 19:35:00,0.75633,0.75639,0.75608,0.75637,61600000.0
2006-06-22 19:40:00,0.75631,0.75638,0.75623,0.75638,49000000.0
2006-06-22 19:45:00,0.75637,0.75658,0.75632,0.75654,28800000.0
2006-06-22 19:50:00,0.7564,0.75652,0.75622,0.75644,68800000.0
2006-06-22 19:55:00,0.75639,0.75645,0.75522,0.75534,57600000.0
2006-06-22 20:00:00,0.75555,0.756,0.75544,0.75567,58000000.0
2006-06-22 20:05:00,0.75568,0.75619,0.75566,0.7559,54800000.0
2006-06-22 20:10:00,0.75574,0.75596,0.75568,0.75591,63400000.0
2006-06-22 20:15:00,0.75595,0.75598,0.75587,0.75587,27200000.0
2006-06-22 20:20:00,0.75579,0.7569,0.75579,0.75681,51600000.0
2006-06-22 20:25:00,0.75681,0.75747,0.75681,0.75717,49600000.0
2006-06-22 20:30:00,0.75721,0.75737,0.7568,0.7568,52800000.0
2006-06-22 20:35:00,0.75711,0.75735,0.75711,0.75727,55400000.0
2006-06-22 20:40:00,0.75741,0.7579,0.75724,0.75781,47200000.0
2006-06-22 20:45:00,0.75761,0.7579,0.75757,0.75783,68800000.0
2006-06-22 20:50:00,0.75787,0.75807,0.75769,0.75797,60800000.0
2006-06-22 20:55:00,0.75796,0.75802,0.7579,0.75797,52800000.0
2006-06-22 21:00:00,0.75805,0.75809,0.75795,0.75798,33600000.0
2006-06-22 21:05:00,0.75806,0.75833,0.75806,0.75818,41600000.0
2006-06-22 21:10:00,0.75823,0.75825,0.75757,0.75819,22400000.0
2006-06-22 21:15:00,0.75819,0.75821,0.75784,0.75814,41600000.0
2006-06-22 21:20:00,0.75809,0.75815,0.75809,0.75815,8000000.0
2006-06-22 21:30:00,0.75818,0.75822,0.75809,0.75821,27200000.0
2006-06-22 21:35:00,0.75821,0.7583,0.75806,0.75828,32000000.0
2006-06-22 21:40:00,0.75833,0.75833,0.75814,0.75816,43200000.0
2006-06-22 21:45:00,0.75817,0.75823,0.75809,0.75817,43200000.0
2006-06-22 21:50:00,0.75823,0.75837,0.7581,0.75816,50000000.0
2006-06-22 21:55:00,0.75816,0.75831,0.75813,0.75827,46400000.0
2006-06-22 22:00:00,0.75823,0.75833,0.75819,0.75833,33600000.0
2006-06-22 22:05:00,0.75832,0.75835,0.75819,0.75833,48000000.0
2006-06-22 22:10:00,0.75826,0.75833,0.75826,0.75829,8000000.0
2006-06-22 22:15:00,0.75829,0.75834,0.75821,0.75825,27200000.0
2006-06-22 22:20:00,0.75823,0.75826,0.75804,0.75809,24000000.0
2006-06-22 22:25:00,0.75813,0.7582,0.75806,0.7582,37800000.0
2006-06-22 22:30:00,0.75822,0.75822,0.75785,0.75798,35200000.0
2006-06-22 22:35:00,0.75794,0.75805,0.75781,0.75795,44800000.0
2006-06-22 22:40:00,0.75805,0.75813,0.75804,0.75804,34600000.0
2006-06-22 22:45:00,0.75803,0.75816,0.7578,0.75806,52200000.0
2006-06-22 22:50:00,0.75804,0.75809,0.75795,0.75809,23800000.0
2006-06-22 22:55:00,0.75807,0.7581,0.75788,0.75802,38400000.0
2006-06-22 23:30:00,0.7579,0.7579,0.75667,0.757,38400000.0
2006-06-22 23:35:00,0.75697,0.75721,0.75634,0.75658,59200000.0
2006-06-22 23:40:00,0.75658,0.75658,0.7561,0.75638,48000000.0
2006-06-22 23:45:00,0.75635,0.75656,0.7555,0.75631,58400000.0
2006-06-22 23:50:00,0.7562,0.75658,0.75616,0.75654,33600000.0
2006-06-22 23:55:00,0.75656,0.75682,0.7564,0.7568,44200000.0
2006-06-23 00:00:00,0.75681,0.75684,0.75648,0.75648,20800000.0
2006-06-23 00:05:00,0.75633,0.75715,0.75633,0.75715,46400000.0
2006-06-23 00:10:00,0.75713,0.75751,0.75713,0.75736,43600000.0
2006-06-23 00:15:00,0.75743,0.75752,0.75719,0.75749,46400000.0
2006-06-23 00:20:00,0.75743,0.75743,0.75725,0.75734,25600000.0
2006-06-23 00:25:00,0.7573,0.75775,0.75724,0.75772,51200000.0
2006-06-23 00:30:00,0.75749,0.75776,0.75725,0.75734,57600000.0
2006-06-23 00:35:00,0.75702,0.7572,0.75695,0.75698,28800000.0
2006-06-23 00:40:00,0.75729,0.75734,0.7559,0.75624,32000000.0
2006-06-23 00:45:00,0.75636,0.7588,0.75636,0.75843,62400000.0
2006-06-23 00:50:00,0.75837,0.75837,0.75627,0.75627,61200000.0
2006-06-23 00:55:00,0.75646,0.75648,0.75608,0.75608,57600000.0
2006-06-23 01:00:00,0.75633,0.75659,0.75624,0.75646,64000000.0
2006-06-23 01:05:00,0.75654,0.75654,0.7559,0.75644,61200000.0
2006-06-23 01:10:00,0.75659,0.75674,0.75621,0.75673,52800000.0
2006-06-23 01:15:00,0.75674,0.75674,0.75628,0.75628,24000000.0
2006-06-23 01:20:00,0.75639,0.75677,0.75626,0.75674,56000000.0
2006-06-23 01:25:00,0.75676,0.75702,0.75674,0.75687,48000000.0
2006-06-23 01:30:00,0.75692,0.75738,0.75627,0.75699,60800000.0
2006-06-23 01:35:00,0.75682,0.75728,0.75623,0.75711,43200000.0
2006-06-23 01:40:00,0.75709,0.75733,0.75677,0.75733,64000000.0
2006-06-23 01:45:00,0.7573,0.75739,0.7572,0.75732,76600000.0
2006-06-23 01:50:00,0.75724,0.75735,0.75719,0.75719,24000000.0
2006-06-23 01:55:00,0.75709,0.75752,0.75709,0.75743,37800000.0
2006-06-23 02:00:00,0.75747,0.75782,0.75742,0.75782,41600000.0
2006-06-23 02:05:00,0.7579,0.75809,0.75763,0.75791,67600000.0
2006-06-23 02:10:00,0.75794,0.75837,0.75794,0.75811,66600000.0
2006-06-23 02:15:00,0.75818,0.7583,0.75809,0.7583,51200000.0
2006-06-23 02:20:00,0.75833,0.75876,0.75821,0.75876,41000000.0
2006-06-23 02:25:00,0.75886,0.75918,0.75874,0.75918,62800000.0
2006-06-23 02:30:00,0.75932,0.7594,0.75918,0.7594,38400000.0
2006-06-23 02:35:00,0.75936,0.75936,0.75923,0.75923,12800000.0
2006-06-23 02:40:00,0.75926,0.75936,0.75909,0.75936,62400000.0
2006-06-23 02:45:00,0.75943,0.75959,0.75941,0.75943,27200000.0
2006-06-23 02:50:00,0.7593,0.75981,0.75922,0.75932,43200000.0
2006-06-23 02:55:00,0.75952,0.75957,0.75919,0.75921,66000000.0
2006-06-23 03:00:00,0.75926,0.75952,0.75926,0.7595,46400000.0
2006-06-23 03:05:00,0.75942,0.75949,0.75902,0.75902,49400000.0
2006-06-23 03:10:00,0.75895,0.75899,0.75858,0.75892,40000000.0
2006-06-23 03:15:00,0.75904,0.75915,0.75878,0.75896,52800000.0
2006-06-23 03:20:00,0.75895,0.75927,0.7589,0.75927,56000000.0
2006-06-23 03:25:00,0.75918,0.75932,0.75897,0.75908,60800000.0
2006-06-23 03:30:00,0.75919,0.75997,0.75916,0.75995,60800000.0
2006-06-23 03:35:00,0.75981,0.76021,0.75981,0.76003,58600000.0
2006-06-23 03:40:00,0.76009,0.7603,0.76006,0.76026,46800000.0
2006-06-23 03:45:00,0.76025,0.76025,0.75978,0.75992,54800000.0
2006-06-23 03:50:00,0.7601,0.76024,0.7595,0.76023,52200000.0
2006-06-23 03:55:00,0.76023,0.7603,0.75978,0.75989,56000000.0
2006-06-23 04:00:00,0.75985,0.75996,0.75965,0.75966,30400000.0
2006-06-23 04:05:00,0.75961,0.75963,0.75945,0.75955,55400000.0
2006-06-23 04:10:00,0.75953,0.75962,0.75945,0.75961,37800000.0
2006-06-23 04:15:00,0.75972,0.75972,0.7596,0.7596,17600000.0
2006-06-23 04:20:00,0.75967,0.75967,0.75951,0.75959,16000000.0
2006-06-23 04:25:00,0.75952,0.75973,0.75952,0.7596,37200000.0
2006-06-23 04:30:00,0.75961,0.75974,0.75959,0.75964,47400000.0
2006-06-23 04:35:00,0.75952,0.75972,0.75952,0.75963,28800000.0
2006-06-23 04:40:00,0.75963,0.7597,0.75952,0.75958,20800000.0
2006-06-23 04:45:00,0.75948,0.75962,0.75946,0.75953,41600000.0
2006-06-23 04:50:00,0.75949,0.75967,0.75937,0.75942,63400000.0
2006-06-23 04:55:00,0.75944,0.75951,0.75853,0.7593,33000000.0
2006-06-23 05:00:00,0.75931,0.75957,0.75931,0.75933,48000000.0
2006-06-23 05:05:00,0.75933,0.75957,0.75928,0.75957,46400000.0
2006-06-23 05:15:00,0.75955,0.75957,0.75926,0.75951,11200000.0
2006-06-23 05:20:00,0.75961,0.75962,0.7594,0.75962,68000000.0
2006-06-23 05:25:00,0.75957,0.75957,0.75925,0.75956,93200000.0
2006-06-23 05:30:00,0.75955,0.75957,0.75905,0.75905,45200000.0
2006-06-23 05:35:00,0.75919,0.75925,0.75899,0.7592,43600000.0
2006-06-23 05:40:00,0.75925,0.75937,0.75922,0.75937,43600000.0
2006-06-23 05:45:00,0.75939,0.75939,0.75914,0.75928,34000000.0
2006-06-23 05:50:00,0.7593,0.75938,0.75925,0.75931,16000000.0
2006-06-23 05:55:00,0.75931,0.75956,0.75928,0.7595,40000000.0
2006-06-23 06:00:00,0.75946,0.75952,0.75934,0.75937,30400000.0
2006-06-23 06:05:00,0.75947,0.75955,0.75831,0.75849,56000000.0
2006-06-23 06:10:00,0.75845,0.75854,0.75802,0.75808,48000000.0
2006-06-23 06:15:00,0.75808,0.75862,0.75808,0.75844,60800000.0
2006-06-23 06:20:00,0.7585,0.75857,0.75813,0.75826,52800000.0
2006-06-23 06:25:00,0.75831,0.75867,0.75825,0.75859,28800000.0
2006-06-23 06:30:00,0.75848,0.75871,0.75847,0.75847,35200000.0
2006-06-23 06:35:00,0.75851,0.75851,0.7583,0.75831,35200000.0
2006-06-23 06:40:00,0.75817,0.75831,0.75802,0.75813,55400000.0
2006-06-23 06:45:00,0.75811,0.7582,0.75789,0.7579,46400000.0
2006-06-23 06:50:00,0.75769,0.75828,0.75729,0.75803,58000000.0
2006-06-23 06:55:00,0.75797,0.75809,0.75782,0.75804,48000000.0
2006-06-23 07:00:00,0.75814,0.75814,0.75735,0.75794,41600000.0
2006-06-23 07:05:00,0.75788,0.75819,0.7577,0.75781,53600000.0
2006-06-23 07:10:00,0.75773,0.75807,0.75764,0.75779,64000000.0
2006-06-23 07:15:00,0.75773,0.75825,0.7577,0.75825,65000000.0
2006-06-23 07:20:00,0.75831,0.75855,0.75824,0.75847,41600000.0
2006-06-23 07:25:00,0.75853,0.75853,0.75831,0.75838,44800000.0
2006-06-23 07:30:00,0.75849,0.75856,0.75825,0.75825,22400000.0
2006-06-23 07:35:00,0.75843,0.75849,0.75828,0.75833,62400000.0
2006-06-23 07:40:00,0.75847,0.75858,0.75835,0.75841,56000000.0
2006-06-23 07:45:00,0.75834,0.75849,0.75813,0.7582,66600000.0
2006-06-23 07:50:00,0.75836,0.75837,0.7579,0.75821,53800000.0
2006-06-23 07:55:00,0.75809,0.75836,0.75786,0.75827,52800000.0
2006-06-23 08:00:00,0.75844,0.75952,0.75841,0.75919,59200000.0
2006-06-23 08:05:00,0.75928,0.75959,0.75884,0.75909,75600000.0
2006-06-23 08:10:00,0.75909,0.75956,0.75902,0.75935,81400000.0
2006-06-23 08:15:00,0.75935,0.75937,0.75907,0.75928,82600000.0
2006-06-23 08:20:00,0.75925,0.75932,0.75898,0.75898,65600000.0
2006-06-23 08:25:00,0.75893,0.75893,0.75849,0.75867,77600000.0
2006-06-23 08:30:00,0.75864,0.75897,0.75858,0.75889,93800000.0
2006-06-23 08:35:00,0.75889,0.75893,0.75873,0.75886,90600000.0
2006-06-23 08:40:00,0.7589,0.75896,0.75877,0.75889,83600000.0
2006-06-23 08:45:00,0.75877,0.75894,0.75859,0.75859,105000000.0
2006-06-23 08:50:00,0.7586,0.75904,0.7585,0.75904,159200000.0
2006-06-23 08:55:00,0.75877,0.75877,0.7582,0.75831,135200000.0
2006-06-23 09:00:00,0.75834,0.75837,0.75806,0.75814,145600000.0
2006-06-23 09:05:00,0.75807,0.75836,0.7578,0.75795,145600000.0
2006-06-23 09:10:00,0.75791,0.75794,0.75617,0.75709,86400000.0
2006-06-23 09:15:00,0.75731,0.75759,0.75694,0.75694,178000000.0
2006-06-23 09:20:00,0.75709,0.75723,0.75663,0.75683,176000000.0
2006-06-23 09:25:00,0.75682,0.75748,0.75666,0.7572,208600000.0
2006-06-23 09:30:00,0.75698,0.75698,0.75604,0.75613,146000000.0
2006-06-23 09:35:00,0.75612,0.75663,0.75584,0.75607,230600000.0
2006-06-23 09:40:00,0.75614,0.75636,0.75584,0.75621,157800000.0
2006-06-23 09:45:00,0.75626,0.75635,0.75576,0.75576,130600000.0
2006-06-23 09:50:00,0.75596,0.75605,0.75526,0.75533,278800000.0
2006-06-23 09:55:00,0.75508,0.75521,0.75395,0.75448,236600000.0
2006-06-23 10:00:00,0.75432,0.75432,0.75357,0.75408,267600000.0
2006-06-23 10:05:00,0.75385,0.75422,0.75385,0.75409,261800000.0
2006-06-23 10:10:00,0.75402,0.75438,0.75335,0.75415,213000000.0
2006-06-23 10:15:00,0.75411,0.7542,0.75377,0.754,227800000.0
2006-06-23 10:20:00,0.75395,0.75413,0.75368,0.75411,201400000.0
2006-06-23 10:25:00,0.75411,0.75449,0.75402,0.75431,372400000.0
2006-06-23 10:30:00,0.75429,0.75486,0.75429,0.75476,199400000.0
2006-06-23 10:35:00,0.75476,0.75536,0.75469,0.75536,102800000.0
2006-06-23 10:40:00,0.75545,0.75552,0.75506,0.75525,103400000.0
2006-06-23 10:45:00,0.7552,0.75596,0.7552,0.75525,145800000.0
2006-06-23 10:50:00,0.75527,0.75554,0.75497,0.75554,156800000.0
2006-06-23 10:55:00,0.75574,0.75601,0.7555,0.75595,196800000.0
2006-06-23 11:00:00,0.75609,0.75628,0.75545,0.75574,197600000.0
2006-06-23 11:05:00,0.75558,0.75566,0.75524,0.75556,160400000.0
2006-06-23 11:10:00,0.75552,0.75552,0.75481,0.75481,225000000.0
2006-06-23 11:15:00,0.75466,0.75493,0.75462,0.75484,49600000.0
2006-06-23 11:20:00,0.75493,0.75507,0.75484,0.75498,126400000.0
2006-06-23 11:25:00,0.75473,0.7548,0.75396,0.75404,171600000.0
2006-06-23 11:30:00,0.75407,0.75441,0.75381,0.75441,171200000.0
2006-06-23 11:35:00,0.75452,0.75519,0.75452,0.75475,205800000.0
2006-06-23 11:40:00,0.75499,0.75507,0.75478,0.75482,170400000.0
2006-06-23 11:45:00,0.75476,0.75476,0.75421,0.75471,171000000.0
2006-06-23 11:50:00,0.75472,0.75488,0.75453,0.75488,169600000.0
2006-06-23 11:55:00,0.75502,0.75609,0.75502,0.75596,237800000.0
2006-06-23 12:00:00,0.75581,0.75599,0.75567,0.75583,144000000.0
2006-06-23 12:05:00,0.75583,0.75626,0.75581,0.75623,75200000.0
2006-06-23 12:10:00,0.75624,0.75632,0.75603,0.75605,124600000.0
2006-06-23 12:15:00,0.75601,0.75651,0.75599,0.75619,205600000.0
2006-06-23 12:20:00,0.7562,0.75639,0.75605,0.75639,198800000.0
2006-06-23 12:25:00,0.75643,0.7565,0.75592,0.75607,171600000.0
2006-06-23 12:30:00,0.75605,0.75615,0.75575,0.75575,148000000.0
2006-06-23 12:35:00,0.75573,0.75608,0.75573,0.75595,137000000.0
2006-06-23 12:40:00,0.75596,0.75617,0.75589,0.75597,100800000.0
2006-06-23 12:45:00,0.75595,0.75595,0.75553,0.75558,142400000.0
2006-06-23 12:50:00,0.75571,0.75576,0.75563,0.75573,52800000.0
2006-06-23 12:55:00,0.75569,0.75586,0.75515,0.75535,112000000.0
2006-06-23 13:00:00,0.75539,0.75539,0.75493,0.7551,90000000.0
2006-06-23 13:05:00,0.75508,0.75508,0.75457,0.75457,131600000.0
2006-06-23 13:10:00,0.75451,0.75571,0.75451,0.75553,115000000.0
2006-06-23 13:15:00,0.75566,0.75566,0.75514,0.75544,244600000.0
2006-06-23 13:20:00,0.7555,0.7555,0.75521,0.75521,159200000.0
2006-06-23 13:25:00,0.75524,0.75546,0.75512,0.75531,190400000.0
2006-06-23 13:30:00,0.75529,0.75605,0.75497,0.75578,107000000.0
2006-06-23 13:35:00,0.75583,0.75679,0.75582,0.75662,138200000.0
2006-06-23 13:40:00,0.75655,0.75668,0.75609,0.75621,156400000.0
2006-06-23 13:45:00,0.75635,0.75637,0.75554,0.75554,112000000.0
2006-06-23 13:50:00,0.75575,0.75678,0.75569,0.75678,102400000.0
2006-06-23 13:55:00,0.75674,0.75692,0.75636,0.75661,163600000.0
2006-06-23 14:00:00,0.75647,0.75694,0.75633,0.75669,120400000.0
2006-06-23 14:05:00,0.757,0.75716,0.75696,0.75702,123600000.0
2006-06-23 14:10:00,0.75701,0.75756,0.75701,0.75742,122400000.0
2006-06-23 14:15:00,0.7576,0.75793,0.75734,0.75765,111000000.0
2006-06-23 14:20:00,0.7578,0.75801,0.75754,0.75801,124400000.0
2006-06-23 14:25:00,0.75822,0.75834,0.75435,0.75435,100800000.0
2006-06-23 14:30:00,0.75486,0.75666,0.75486,0.75624,65000000.0
2006-06-23 14:35:00,0.75608,0.75613,0.75574,0.7561,74000000.0
2006-06-23 14:40:00,0.75617,0.75667,0.756,0.7565,61800000.0
2006-06-23 14:45:00,0.75655,0.75748,0.75646,0.75709,57600000.0
2006-06-23 14:50:00,0.75693,0.75696,0.75648,0.75648,67200000.0
2006-06-23 14:55:00,0.75652,0.75692,0.75637,0.7567,62400000.0
2006-06-23 15:00:00,0.75657,0.75746,0.75636,0.7574,67200000.0
2006-06-23 15:05:00,0.75709,0.75762,0.75657,0.75759,69800000.0
2006-06-23 15:10:00,0.75745,0.75801,0.75736,0.75791,51200000.0
2006-06-23 15:15:00,0.758,0.758,0.75697,0.75745,64000000.0
2006-06-23 15:20:00,0.75754,0.75754,0.7564,0.75701,68800000.0
2006-06-23 15:25:00,0.75699,0.75699,0.75631,0.75673,65000000.0
2006-06-23 15:30:00,0.75672,0.75685,0.75558,0.75598,57600000.0
2006-06-23 15:35:00,0.75629,0.75639,0.75536,0.7554,67200000.0
2006-06-23 15:40:00,0.75534,0.75586,0.75529,0.7557,51200000.0
2006-06-23 15:45:00,0.75563,0.75675,0.75544,0.75672,72000000.0
2006-06-23 15:50:00,0.75666,0.75666,0.75628,0.75628,69200000.0
2006-06-23 15:55:00,0.75643,0.75665,0.75629,0.75655,70400000.0
2006-06-23 16:00:00,0.75666,0.7569,0.75571,0.75669,67600000.0
2006-06-23 16:05:00,0.75678,0.75691,0.75661,0.75664,71400000.0
2006-06-23 16:10:00,0.75665,0.7571,0.75661,0.75699,69600000.0
2006-06-23 16:15:00,0.75711,0.75718,0.75554,0.75718,61200000.0
2006-06-23 16:20:00,0.75736,0.75758,0.75697,0.75752,68800000.0
2006-06-23 16:25:00,0.75742,0.75818,0.75723,0.75782,62800000.0
2006-06-23 16:30:00,0.75793,0.75864,0.7579,0.75819,62400000.0
2006-06-23 16:35:00,0.7582,0.7582,0.75747,0.75747,72800000.0
2006-06-23 16:40:00,0.75742,0.75742,0.75689,0.75716,70400000.0
2006-06-23 16:45:00,0.75695,0.75724,0.75686,0.75692,58600000.0
2006-06-23 16:50:00,0.75685,0.75697,0.7558,0.7558,57600000.0
2006-06-23 16:55:00,0.75569,0.75606,0.75541,0.75551,65600000.0
2006-06-23 17:00:00,0.75529,0.75564,0.75518,0.75564,65600000.0
2006-06-23 17:05:00,0.75563,0.75592,0.75554,0.75592,62400000.0
2006-06-23 17:10:00,0.75591,0.75683,0.75565,0.75683,66000000.0
2006-06-23 17:15:00,0.75688,0.75701,0.75594,0.75621,67200000.0
2006-06-23 17:20:00,0.75659,0.75673,0.75557,0.75558,69200000.0
2006-06-23 17:25:00,0.7555,0.75584,0.75543,0.75573,59200000.0
2006-06-23 17:30:00,0.75584,0.75587,0.75555,0.75573,69200000.0
2006-06-23 17:35:00,0.75564,0.75581,0.75535,0.75535,62800000.0
2006-06-23 17:40:00,0.75538,0.75577,0.75528,0.75528,62400000.0
2006-06-23 17:45:00,0.75528,0.75556,0.7552,0.75539,71200000.0
2006-06-23 17:50:00,0.75537,0.7555,0.75532,0.75543,24000000.0
2006-06-23 17:55:00,0.75543,0.75557,0.75511,0.75524,61800000.0
2006-06-23 18:00:00,0.75528,0.75535,0.75501,0.75527,60200000.0
2006-06-23 18:05:00,0.75529,0.75586,0.75527,0.75586,52200000.0
2006-06-23 18:10:00,0.7558,0.75614,0.7557,0.75582,59000000.0
2006-06-23 18:15:00,0.75583,0.75613,0.75562,0.75569,64400000.0
2006-06-23 18:20:00,0.75551,0.75551,0.75496,0.75524,65600000.0
2006-06-23 18:25:00,0.75521,0.75627,0.75505,0.75586,66600000.0
2006-06-23 18:30:00,0.7557,0.75585,0.75547,0.75566,52800000.0
2006-06-23 18:35:00,0.75562,0.75663,0.75561,0.75652,55400000.0
2006-06-23 18:40:00,0.75664,0.75786,0.7566,0.75729,72000000.0
2006-06-23 18:45:00,0.75733,0.75754,0.75713,0.75718,54400000.0
2006-06-23 18:50:00,0.75703,0.75703,0.75565,0.75643,57400000.0
2006-06-23 18:55:00,0.7565,0.75679,0.75642,0.75656,48000000.0
2006-06-23 19:00:00,0.75641,0.75644,0.75625,0.75644,28800000.0
2006-06-23 19:05:00,0.75667,0.75673,0.75638,0.75656,44800000.0
2006-06-23 19:10:00,0.75648,0.75667,0.75643,0.75644,60800000.0
2006-06-23 19:15:00,0.75651,0.7567,0.75564,0.7566,57600000.0
2006-06-23 19:20:00,0.75657,0.75666,0.75634,0.75634,57600000.0
2006-06-23 19:25:00,0.75641,0.75665,0.75627,0.75665,34000000.0
2006-06-23 19:30:00,0.75657,0.75707,0.7563,0.75673,62400000.0
2006-06-23 19:35:00,0.75676,0.75676,0.75653,0.75663,35200000.0
2006-06-23 19:40:00,0.75662,0.75667,0.75621,0.75652,60800000.0
2006-06-23 19:45:00,0.75661,0.75684,0.7564,0.75679,54800000.0
2006-06-23 19:50:00,0.75677,0.75706,0.7566,0.75696,68800000.0
2006-06-23 19:55:00,0.757,0.75702,0.75667,0.75676,44200000.0
2006-06-23 20:00:00,0.75679,0.75685,0.75677,0.75685,11200000.0
2006-06-23 20:05:00,0.75683,0.75697,0.75683,0.75696,43600000.0
2006-06-23 20:10:00,0.75709,0.75732,0.75707,0.75714,49600000.0
2006-06-23 20:15:00,0.7572,0.75725,0.75708,0.75719,39400000.0
2006-06-23 20:20:00,0.75716,0.75768,0.75708,0.75768,65600000.0
2006-06-23 20:25:00,0.75769,0.75818,0.75769,0.75791,49600000.0
2006-06-23 20:30:00,0.75797,0.75797,0.75795,0.75795,3200000.0
2006-06-23 20:35:00,0.75784,0.75807,0.75781,0.758,36800000.0
2006-06-23 20:40:00,0.75804,0.75807,0.7576,0.75761,59200000.0
2006-06-23 20:45:00,0.75734,0.75746,0.75725,0.75739,57600000.0
2006-06-23 20:50:00,0.75739,0.75745,0.75728,0.75741,35200000.0
2006-06-23 20:55:00,0.75731,0.75741,0.75726,0.75739,25600000.0
2006-06-23 21:00:00,0.75751,0.75758,0.75746,0.75752,44200000.0
2006-06-23 21:05:00,0.75747,0.75753,0.75747,0.75753,12800000.0
2006-06-23 21:10:00,0.7576,0.7576,0.75695,0.75695,3200000.0
2006-06-23 21:15:00,0.7576,0.75763,0.75734,0.75759,41400000.0
2006-06-23 21:20:00,0.75756,0.75769,0.75756,0.75769,17600000.0
2006-06-23 21:25:00,0.75772,0.75783,0.75747,0.75782,35200000.0
2006-06-23 21:30:00,0.75782,0.75787,0.75757,0.75779,44200000.0
2006-06-23 21:35:00,0.75762,0.75785,0.75762,0.75776,29800000.0
2006-06-23 21:40:00,0.75777,0.75788,0.75774,0.75777,32400000.0
2006-06-23 21:45:00,0.75778,0.75781,0.7577,0.75779,20800000.0
2006-06-23 21:50:00,0.75782,0.75782,0.75758,0.75763,51200000.0
2006-06-23 21:55:00,0.75764,0.7577,0.75764,0.7577,8000000.0
2006-06-23 22:00:00,0.75779,0.75788,0.75768,0.75768,25600000.0
2006-06-23 22:05:00,0.75778,0.75812,0.75772,0.75812,60600000.0
2006-06-23 22:10:00,0.75794,0.75794,0.75786,0.75787,12800000.0
2006-06-23 22:15:00,0.75786,0.75795,0.75759,0.75795,32000000.0
2006-06-23 22:20:00,0.75793,0.75798,0.75789,0.75798,14400000.0
2006-06-23 22:25:00,0.75791,0.75794,0.75779,0.75793,24000000.0
2006-06-23 22:30:00,0.75798,0.75806,0.75764,0.75798,56000000.0
2006-06-23 22:40:00,0.75803,0.75807,0.75795,0.75797,48000000.0
2006-06-23 22:45:00,0.75794,0.75803,0.75769,0.75801,27200000.0
2006-06-23 22:50:00,0.75802,0.75812,0.75775,0.75783,51200000.0
2006-06-23 22:55:00,0.7578,0.75814,0.7578,0.75814,32400000.0
2006-06-25 23:35:00,0.75814,0.75814,0.75767,0.75773,28800000.0
2006-06-25 23:40:00,0.75776,0.75787,0.75767,0.75784,37800000.0
2006-06-25 23:45:00,0.75774,0.75792,0.75679,0.75679,22400000.0
2006-06-25 23:50:00,0.75668,0.75723,0.75661,0.75723,21800000.0
2006-06-25 23:55:00,0.75727,0.75743,0.75713,0.7573,35200000.0
2006-06-26 00:00:00,0.75734,0.75743,0.75709,0.75733,60800000.0
2006-06-26 00:05:00,0.7571,0.7572,0.75686,0.75705,46800000.0
2006-06-26 00:10:00,0.75695,0.75709,0.75687,0.75696,25600000.0
2006-06-26 00:15:00,0.75693,0.75709,0.75538,0.75574,56400000.0
2006-06-26 00:20:00,0.75676,0.75691,0.75594,0.75691,36800000.0
2006-06-26 00:25:00,0.75688,0.75694,0.75682,0.75693,33600000.0
2006-06-26 00:30:00,0.75694,0.75765,0.75694,0.75765,38400000.0
2006-06-26 00:35:00,0.75753,0.75759,0.75742,0.75753,30400000.0
2006-06-26 00:40:00,0.75743,0.75799,0.75641,0.75797,32000000.0
2006-06-26 00:45:00,0.75804,0.75857,0.75804,0.75853,62200000.0
2006-06-26 00:50:00,0.75852,0.75857,0.75805,0.7583,36200000.0
2006-06-26 00:55:00,0.75839,0.75873,0.7583,0.75855,67200000.0
2006-06-26 01:00:00,0.75858,0.75873,0.75845,0.75866,38800000.0
2006-06-26 01:05:00,0.75871,0.75885,0.75859,0.7586,42000000.0
2006-06-26 01:10:00,0.7585,0.75876,0.75847,0.75868,30800000.0
2006-06-26 01:15:00,0.75859,0.75881,0.75858,0.75878,41600000.0
2006-06-26 01:20:00,0.7588,0.75902,0.75865,0.75877,48000000.0
2006-06-26 01:25:00,0.75859,0.75871,0.75857,0.75866,40000000.0
2006-06-26 01:30:00,0.75864,0.75907,0.75799,0.75906,50000000.0
2006-06-26 01:35:00,0.75902,0.75911,0.7578,0.75873,54200000.0
2006-06-26 01:40:00,0.7586,0.75882,0.75857,0.75879,53800000.0
2006-06-26 01:45:00,0.75874,0.7589,0.75856,0.7589,30400000.0
2006-06-26 01:50:00,0.75903,0.75912,0.75881,0.75881,20800000.0
2006-06-26 01:55:00,0.75848,0.7588,0.75825,0.75872,51600000.0
2006-06-26 02:00:00,0.75869,0.75929,0.75851,0.75929,53200000.0
2006-06-26 02:05:00,0.75952,0.75952,0.75916,0.75935,36200000.0
2006-06-26 02:10:00,0.75931,0.75931,0.75896,0.75912,55400000.0
2006-06-26 02:15:00,0.75905,0.75921,0.75849,0.75851,64000000.0
2006-06-26 02:20:00,0.75851,0.75864,0.75812,0.75864,54400000.0
2006-06-26 02:25:00,0.75867,0.75894,0.7585,0.75884,50000000.0
2006-06-26 02:30:00,0.75885,0.75886,0.7586,0.75865,48000000.0
2006-06-26 02:35:00,0.75855,0.75888,0.75826,0.75826,52200000.0
2006-06-26 02:40:00,0.75819,0.75825,0.75786,0.75791,64200000.0
2006-06-26 02:45:00,0.75801,0.75817,0.7579,0.75792,49000000.0
2006-06-26 02:50:00,0.75806,0.75823,0.75803,0.75817,32000000.0
2006-06-26 02:55:00,0.75813,0.75837,0.75812,0.75837,24000000.0
2006-06-26 03:00:00,0.75812,0.75813,0.75797,0.75813,33000000.0
2006-06-26 03:05:00,0.75823,0.7583,0.75799,0.75805,60800000.0
2006-06-26 03:10:00,0.75818,0.7583,0.7578,0.75787,49600000.0
2006-06-26 03:15:00,0.75783,0.75786,0.75765,0.75768,52800000.0
2006-06-26 03:20:00,0.75771,0.75771,0.75721,0.75739,43200000.0
2006-06-26 03:25:00,0.75739,0.75742,0.75707,0.75711,46800000.0
2006-06-26 03:30:00,0.75723,0.75727,0.7569,0.75706,57000000.0
2006-06-26 03:35:00,0.75706,0.75717,0.75702,0.75717,24000000.0
2006-06-26 03:40:00,0.7571,0.7575,0.7571,0.75726,58000000.0
2006-06-26 03:45:00,0.75726,0.75774,0.75725,0.75774,32000000.0
2006-06-26 03:50:00,0.75766,0.75782,0.75676,0.75749,63800000.0
2006-06-26 03:55:00,0.75743,0.75743,0.75697,0.75712,32000000.0
2006-06-26 04:00:00,0.75714,0.75726,0.75615,0.75726,37600000.0
2006-06-26 04:05:00,0.75722,0.75739,0.757,0.75716,41000000.0
2006-06-26 04:10:00,0.75713,0.75713,0.75641,0.75641,47800000.0
2006-06-26 04:15:00,0.75632,0.75641,0.75612,0.7563,52200000.0
2006-06-26 04:20:00,0.7563,0.75638,0.75581,0.75608,62400000.0
2006-06-26 04:25:00,0.756,0.756,0.75552,0.75575,70800000.0
2006-06-26 04:30:00,0.75588,0.75623,0.75583,0.75583,49600000.0
2006-06-26 04:35:00,0.75575,0.756,0.75562,0.75588,49600000.0
2006-06-26 04:40:00,0.75574,0.75583,0.75562,0.75569,23400000.0
2006-06-26 04:45:00,0.75563,0.75597,0.7556,0.75586,56400000.0
2006-06-26 04:50:00,0.75583,0.75602,0.75577,0.75589,51200000.0
2006-06-26 04:55:00,0.75612,0.75627,0.75529,0.75619,44600000.0
2006-06-26 05:00:00,0.7562,0.75627,0.75533,0.75533,52800000.0
2006-06-26 05:05:00,0.75539,0.75582,0.75524,0.75582,72400000.0
2006-06-26 05:10:00,0.75579,0.75595,0.75568,0.75585,51200000.0
2006-06-26 05:15:00,0.75585,0.75588,0.75546,0.75558,56000000.0
2006-06-26 05:20:00,0.75569,0.75574,0.75552,0.75572,27200000.0
2006-06-26 05:25:00,0.75557,0.75577,0.75549,0.75572,67000000.0
2006-06-26 05:30:00,0.75572,0.75585,0.75572,0.75585,28800000.0
2006-06-26 05:35:00,0.75587,0.75606,0.75566,0.75572,34000000.0
2006-06-26 05:40:00,0.75575,0.75583,0.75572,0.7558,24400000.0
2006-06-26 05:45:00,0.75555,0.75558,0.75527,0.75558,33000000.0
2006-06-26 05:50:00,0.75554,0.75573,0.75554,0.75569,30800000.0
2006-06-26 05:55:00,0.75568,0.75578,0.75534,0.75578,51200000.0
2006-06-26 06:00:00,0.75576,0.75578,0.75564,0.75574,43200000.0
2006-06-26 06:05:00,0.75578,0.75578,0.75541,0.75558,56000000.0
2006-06-26 06:10:00,0.75553,0.75553,0.75512,0.75525,60800000.0
2006-06-26 06:15:00,0.75525,0.75562,0.75519,0.75556,48000000.0
2006-06-26 06:20:00,0.75551,0.75551,0.75485,0.755,25000000.0
2006-06-26 06:25:00,0.75502,0.75516,0.75491,0.755,52200000.0
2006-06-26 06:30:00,0.75502,0.75516,0.75488,0.75516,20800000.0
2006-06-26 06:35:00,0.75519,0.75573,0.75507,0.75565,48400000.0
2006-06-26 06:40:00,0.75551,0.75567,0.75542,0.75546,27600000.0
2006-06-26 06:45:00,0.75561,0.75597,0.75553,0.75588,47400000.0
2006-06-26 06:50:00,0.75587,0.7559,0.75578,0.75586,34000000.0
2006-06-26 06:55:00,0.75573,0.75603,0.75566,0.75589,59600000.0
2006-06-26 07:00:00,0.75586,0.75607,0.75537,0.75606,52800000.0
2006-06-26 07:05:00,0.75593,0.75605,0.75569,0.75592,65600000.0
2006-06-26 07:10:00,0.7559,0.75596,0.75537,0.75542,49600000.0
2006-06-26 07:15:00,0.75538,0.75584,0.75538,0.75547,65400000.0
2006-06-26 07:20:00,0.75548,0.75548,0.7549,0.75539,54800000.0
2006-06-26 07:25:00,0.75551,0.75552,0.75523,0.75523,45200000.0
2006-06-26 07:30:00,0.75529,0.75533,0.75503,0.75504,44800000.0
2006-06-26 07:35:00,0.75504,0.75508,0.75481,0.75485,56000000.0
2006-06-26 07:40:00,0.75485,0.75501,0.75468,0.75469,73600000.0
2006-06-26 07:45:00,0.75472,0.75498,0.75464,0.75474,89000000.0
2006-06-26 07:50:00,0.75474,0.75494,0.75424,0.75489,68800000.0
2006-06-26 07:55:00,0.75498,0.75525,0.75451,0.75477,70800000.0
2006-06-26 08:00:00,0.75485,0.75557,0.75485,0.75557,35200000.0
2006-06-26 08:05:00,0.75559,0.75571,0.75501,0.75511,75200000.0
2006-06-26 08:10:00,0.75515,0.75533,0.75496,0.75533,94800000.0
2006-06-26 08:15:00,0.75533,0.75563,0.75522,0.75562,68800000.0
2006-06-26 08:20:00,0.75562,0.75562,0.75495,0.75507,81600000.0
2006-06-26 08:25:00,0.75505,0.75577,0.75465,0.7557,88800000.0
2006-06-26 08:30:00,0.75567,0.75567,0.75541,0.75548,79400000.0
2006-06-26 08:35:00,0.75545,0.75588,0.75505,0.75574,112400000.0
2006-06-26 08:40:00,0.75571,0.75587,0.75513,0.7554,83200000.0
2006-06-26 08:45:00,0.7554,0.75629,0.75538,0.75629,105400000.0
2006-06-26 08:50:00,0.75638,0.75641,0.75575,0.75592,159200000.0
2006-06-26 08:55:00,0.75595,0.75607,0.75587,0.75593,133800000.0
2006-06-26 09:00:00,0.75582,0.75594,0.75556,0.75594,145000000.0
2006-06-26 09:05:00,0.75571,0.75571,0.75449,0.75505,146000000.0
2006-06-26 09:10:00,0.75501,0.75527,0.75401,0.75492,86400000.0
2006-06-26 09:15:00,0.75491,0.75491,0.75347,0.75397,178000000.0
2006-06-26 09:20:00,0.75408,0.75427,0.75354,0.75404,172000000.0
2006-06-26 09:25:00,0.75388,0.75413,0.75372,0.75401,208600000.0
2006-06-26 09:30:00,0.75395,0.75428,0.75389,0.75422,145000000.0
2006-06-26 09:35:00,0.75428,0.75447,0.75399,0.75447,232000000.0
2006-06-26 09:40:00,0.75445,0.75452,0.75377,0.75433,164000000.0
2006-06-26 09:45:00,0.75429,0.75429,0.75333,0.75334,132000000.0
2006-06-26 09:50:00,0.75329,0.7539,0.75297,0.75346,280200000.0
2006-06-26 09:55:00,0.7535,0.75385,0.75263,0.75375,236000000.0
2006-06-26 10:00:00,0.7537,0.75389,0.75367,0.75387,251400000.0
2006-06-26 10:05:00,0.75387,0.75422,0.75363,0.75415,260400000.0
2006-06-26 10:10:00,0.75418,0.7542,0.75293,0.75382,212800000.0
2006-06-26 10:15:00,0.75366,0.75368,0.75334,0.75365,229200000.0
2006-06-26 10:20:00,0.75378,0.75381,0.75299,0.75316,201600000.0
2006-06-26 10:25:00,0.75319,0.75339,0.75313,0.75327,371000000.0
2006-06-26 10:30:00,0.7534,0.75387,0.75329,0.75378,199800000.0
2006-06-26 10:35:00,0.75373,0.75385,0.75359,0.75385,102400000.0
2006-06-26 10:40:00,0.75388,0.75425,0.75384,0.7541,104400000.0
2006-06-26 10:45:00,0.75412,0.75448,0.75412,0.75444,146000000.0
2006-06-26 10:50:00,0.75442,0.75445,0.75347,0.75363,149600000.0
2006-06-26 10:55:00,0.75363,0.75363,0.75308,0.75311,197400000.0
2006-06-26 11:00:00,0.75295,0.75316,0.75277,0.75277,196800000.0
2006-06-26 11:05:00,0.75254,0.75261,0.75217,0.75227,159800000.0
2006-06-26 11:10:00,0.75222,0.75254,0.75214,0.75241,236600000.0
2006-06-26 11:15:00,0.75249,0.7525,0.7519,0.7519,61800000.0
2006-06-26 11:20:00,0.75206,0.7528,0.75189,0.75271,223800000.0
2006-06-26 11:25:00,0.75267,0.75267,0.75187,0.75214,155200000.0
2006-06-26 11:30:00,0.75205,0.75205,0.75182,0.75189,139200000.0
2006-06-26 11:35:00,0.75195,0.75212,0.75045,0.75045,206600000.0
2006-06-26 11:40:00,0.75048,0.75077,0.75028,0.75068,170400000.0
2006-06-26 11:45:00,0.75074,0.75074,0.75027,0.75049,171600000.0
2006-06-26 11:50:00,0.75049,0.75135,0.75046,0.7513,168400000.0
2006-06-26 11:55:00,0.75145,0.75153,0.75124,0.75143,238200000.0
2006-06-26 12:00:00,0.75124,0.75159,0.75099,0.751,144000000.0
2006-06-26 12:05:00,0.75103,0.75128,0.75099,0.75116,74600000.0
2006-06-26 12:10:00,0.75088,0.75112,0.75076,0.75096,124000000.0
2006-06-26 12:15:00,0.751,0.75118,0.75089,0.75089,156000000.0
2006-06-26 12:20:00,0.75079,0.75095,0.75061,0.75095,197800000.0
2006-06-26 12:25:00,0.75109,0.75117,0.74966,0.74966,250800000.0
2006-06-26 12:30:00,0.75097,0.75142,0.75022,0.7508,160000000.0
2006-06-26 12:35:00,0.75076,0.75088,0.75068,0.75088,164600000.0
2006-06-26 12:40:00,0.75092,0.7511,0.75089,0.7511,43200000.0
2006-06-26 12:45:00,0.75107,0.7515,0.75089,0.75136,206600000.0
2006-06-26 12:50:00,0.75148,0.75162,0.75086,0.75145,107200000.0
2006-06-26 12:55:00,0.75143,0.75146,0.75053,0.75098,115200000.0
2006-06-26 13:00:00,0.75102,0.75103,0.75068,0.75103,77800000.0
2006-06-26 13:05:00,0.75102,0.75115,0.75096,0.75099,92600000.0
2006-06-26 13:10:00,0.75094,0.75107,0.7509,0.75104,115200000.0
2006-06-26 13:15:00,0.75092,0.75139,0.75067,0.75139,243400000.0
2006-06-26 13:20:00,0.7514,0.75141,0.75116,0.75128,106000000.0
2006-06-26 13:25:00,0.7513,0.75176,0.75116,0.75176,177000000.0
2006-06-26 13:30:00,0.75186,0.75198,0.75146,0.7516,107600000.0
2006-06-26 13:35:00,0.75162,0.75162,0.75123,0.7515,138400000.0
2006-06-26 13:40:00,0.75123,0.75128,0.75071,0.75087,157600000.0
2006-06-26 13:45:00,0.75089,0.75167,0.75083,0.75155,112400000.0
2006-06-26 13:50:00,0.75156,0.7516,0.75146,0.7516,85800000.0
2006-06-26 13:55:00,0.75169,0.75201,0.75168,0.75201,162600000.0
2006-06-26 14:00:00,0.75211,0.75242,0.75203,0.75235,120400000.0
2006-06-26 14:05:00,0.75251,0.75251,0.7518,0.7518,122000000.0
2006-06-26 14:10:00,0.75179,0.75184,0.75149,0.75184,121600000.0
2006-06-26 14:15:00,0.75202,0.75208,0.75159,0.75178,110200000.0
2006-06-26 14:20:00,0.75166,0.75166,0.75114,0.75121,125200000.0
2006-06-26 14:25:00,0.75115,0.75115,0.75078,0.75096,100600000.0
2006-06-26 14:30:00,0.75087,0.75097,0.75069,0.75089,51200000.0
2006-06-26 14:35:00,0.75089,0.75132,0.75077,0.75125,73600000.0
2006-06-26 14:40:00,0.75125,0.75157,0.75121,0.75121,62400000.0
2006-06-26 14:45:00,0.75128,0.75152,0.75128,0.75132,57000000.0
2006-06-26 14:50:00,0.75131,0.75131,0.75058,0.75058,52800000.0
2006-06-26 14:55:00,0.75056,0.75091,0.75056,0.75091,48000000.0
2006-06-26 15:00:00,0.75096,0.75111,0.75081,0.75105,51600000.0
2006-06-26 15:05:00,0.751,0.75143,0.75066,0.75104,70400000.0
2006-06-26 15:10:00,0.75085,0.75103,0.75085,0.75099,51200000.0
2006-06-26 15:15:00,0.75106,0.75118,0.75062,0.75074,64000000.0
2006-06-26 15:20:00,0.75075,0.75143,0.7507,0.75143,65000000.0
2006-06-26 15:25:00,0.75145,0.75196,0.75109,0.75195,65600000.0
2006-06-26 15:30:00,0.75197,0.75223,0.75178,0.75184,57000000.0
2006-06-26 15:35:00,0.75183,0.75233,0.7518,0.75233,67600000.0
2006-06-26 15:40:00,0.75233,0.75233,0.7521,0.7522,49400000.0
2006-06-26 15:45:00,0.75232,0.75269,0.75225,0.75246,56000000.0
2006-06-26 15:50:00,0.7525,0.75256,0.75208,0.7524,70800000.0
2006-06-26 15:55:00,0.75251,0.75268,0.75236,0.75238,70400000.0
2006-06-26 16:00:00,0.75266,0.75318,0.75208,0.7529,67200000.0
2006-06-26 16:05:00,0.75309,0.75357,0.75283,0.75283,72400000.0
2006-06-26 16:10:00,0.7528,0.75293,0.75262,0.75281,68200000.0
2006-06-26 16:15:00,0.75278,0.75285,0.75186,0.75269,62400000.0
2006-06-26 16:20:00,0.75274,0.75274,0.75244,0.75244,50600000.0
2006-06-26 16:25:00,0.75243,0.75248,0.75201,0.75244,66600000.0
2006-06-26 16:30:00,0.75232,0.75251,0.752,0.75208,48000000.0
2006-06-26 16:35:00,0.75206,0.75228,0.75124,0.75186,72800000.0
2006-06-26 16:40:00,0.75206,0.7521,0.75169,0.75177,70400000.0
2006-06-26 16:45:00,0.7518,0.75216,0.7518,0.75191,46400000.0
2006-06-26 16:50:00,0.75193,0.7524,0.75187,0.75225,57600000.0
2006-06-26 16:55:00,0.75216,0.75222,0.75184,0.75191,65000000.0
2006-06-26 17:00:00,0.75179,0.75249,0.75179,0.75249,65000000.0
2006-06-26 17:05:00,0.75233,0.75233,0.75159,0.75206,62800000.0
2006-06-26 17:10:00,0.75211,0.75237,0.75173,0.75212,65000000.0
2006-06-26 17:15:00,0.75204,0.75208,0.75125,0.7514,68000000.0
2006-06-26 17:20:00,0.75149,0.75165,0.75094,0.75114,70000000.0
2006-06-26 17:25:00,0.75112,0.75196,0.75112,0.75161,47400000.0
2006-06-26 17:30:00,0.7516,0.75205,0.75152,0.75186,68800000.0
2006-06-26 17:35:00,0.75188,0.75229,0.75168,0.75206,64800000.0
2006-06-26 17:40:00,0.75204,0.75204,0.75168,0.75181,62400000.0
2006-06-26 17:45:00,0.75191,0.75195,0.75155,0.75158,70200000.0
2006-06-26 17:50:00,0.75158,0.75164,0.75146,0.75151,61800000.0
2006-06-26 17:55:00,0.75155,0.75162,0.75146,0.75162,32000000.0
2006-06-26 18:00:00,0.75162,0.75172,0.7512,0.7512,51600000.0
2006-06-26 18:05:00,0.75105,0.75105,0.75024,0.75088,67200000.0
2006-06-26 18:10:00,0.75091,0.75166,0.75066,0.75119,59200000.0
2006-06-26 18:15:00,0.7513,0.75146,0.7512,0.75142,64000000.0
2006-06-26 18:20:00,0.75147,0.75156,0.75114,0.75136,52800000.0
2006-06-26 18:25:00,0.75129,0.75166,0.75064,0.75087,67200000.0
2006-06-26 18:30:00,0.75083,0.75083,0.75041,0.75054,51600000.0
2006-06-26 18:35:00,0.75061,0.75076,0.75056,0.75058,55800000.0
2006-06-26 18:40:00,0.75065,0.75065,0.7504,0.7504,59200000.0
2006-06-26 18:45:00,0.75036,0.75069,0.75023,0.75069,52800000.0
2006-06-26 18:50:00,0.75075,0.75164,0.75035,0.75155,76000000.0
2006-06-26 18:55:00,0.75147,0.75225,0.75136,0.75225,64000000.0
2006-06-26 19:00:00,0.75211,0.7529,0.75202,0.7529,65600000.0
2006-06-26 19:05:00,0.75259,0.75268,0.7523,0.75258,68800000.0
2006-06-26 19:10:00,0.75246,0.75277,0.75233,0.75263,60800000.0
2006-06-26 19:15:00,0.7525,0.7525,0.75113,0.7518,57600000.0
2006-06-26 19:20:00,0.75162,0.7521,0.75143,0.75152,58000000.0
2006-06-26 19:25:00,0.7518,0.75181,0.75127,0.75144,56000000.0
2006-06-26 19:30:00,0.75155,0.75183,0.75124,0.75132,61800000.0
2006-06-26 19:35:00,0.7513,0.75179,0.75116,0.75145,60200000.0
2006-06-26 19:40:00,0.75155,0.75203,0.75148,0.75201,60800000.0
2006-06-26 19:45:00,0.75182,0.75185,0.75112,0.75142,59200000.0
2006-06-26 19:50:00,0.75133,0.75174,0.75132,0.75165,68800000.0
2006-06-26 19:55:00,0.75166,0.75166,0.75121,0.75136,62400000.0
2006-06-26 20:00:00,0.75135,0.75151,0.75112,0.75142,69800000.0
2006-06-26 20:05:00,0.75134,0.75151,0.75134,0.75141,22400000.0
2006-06-26 20:10:00,0.75127,0.75159,0.75119,0.75154,49600000.0
2006-06-26 20:15:00,0.75163,0.75179,0.75153,0.75166,30400000.0
2006-06-26 20:20:00,0.75156,0.75186,0.75156,0.75162,52800000.0
2006-06-26 20:25:00,0.75173,0.75176,0.75153,0.75165,62400000.0
2006-06-26 20:30:00,0.75188,0.7526,0.75188,0.7519,52200000.0
2006-06-26 20:35:00,0.75212,0.75216,0.75192,0.752,44200000.0
2006-06-26 20:40:00,0.75205,0.75205,0.7516,0.75167,44800000.0
2006-06-26 20:45:00,0.7516,0.75174,0.75146,0.75173,68800000.0
2006-06-26 20:50:00,0.75179,0.75192,0.75142,0.75155,60800000.0
2006-06-26 20:55:00,0.75154,0.75161,0.75138,0.75142,45200000.0
2006-06-26 21:00:00,0.75168,0.75172,0.75149,0.75149,46800000.0
2006-06-26 21:05:00,0.75144,0.75173,0.75144,0.75164,40000000.0
2006-06-26 21:10:00,0.75177,0.75184,0.75112,0.75167,46400000.0
2006-06-26 21:15:00,0.75171,0.75174,0.75137,0.75168,41000000.0
2006-06-26 21:20:00,0.75171,0.75174,0.75154,0.75166,38400000.0
2006-06-26 21:25:00,0.75164,0.75173,0.75164,0.75173,8000000.0
2006-06-26 21:30:00,0.75166,0.75173,0.7516,0.75173,11200000.0
2006-06-26 21:35:00,0.75167,0.7518,0.75164,0.75172,32000000.0
2006-06-26 21:40:00,0.75178,0.75217,0.75172,0.75217,43600000.0
2006-06-26 21:45:00,0.75211,0.75212,0.75189,0.75189,20800000.0
2006-06-26 21:50:00,0.75189,0.75198,0.75185,0.75191,46200000.0
2006-06-26 21:55:00,0.75194,0.75206,0.75179,0.75183,49800000.0
2006-06-26 22:00:00,0.75173,0.75197,0.75173,0.75186,32000000.0
2006-06-26 22:05:00,0.75179,0.75179,0.75164,0.75174,25600000.0
2006-06-26 22:10:00,0.75158,0.75162,0.75148,0.75162,42600000.0
2006-06-26 22:15:00,0.75162,0.75163,0.75128,0.75153,45600000.0
2006-06-26 22:20:00,0.75152,0.75162,0.75152,0.75162,28800000.0
2006-06-26 22:25:00,0.7516,0.75168,0.75159,0.75164,25600000.0
2006-06-26 22:30:00,0.75166,0.75169,0.75126,0.75148,35600000.0
2006-06-26 22:40:00,0.75151,0.75151,0.75138,0.75149,46400000.0
2006-06-26 22:45:00,0.75141,0.75142,0.75134,0.75142,16000000.0
2006-06-26 22:50:00,0.75142,0.7515,0.75122,0.75136,40400000.0
2006-06-26 22:55:00,0.75136,0.7515,0.75136,0.75144,32000000.0
2006-06-26 23:25:00,0.75143,0.75144,0.75141,0.75144,11200000.0
2006-06-26 23:30:00,0.75132,0.75132,0.75077,0.75077,14400000.0
2006-06-26 23:35:00,0.75067,0.75074,0.75055,0.75067,51200000.0
2006-06-26 23:40:00,0.75062,0.75062,0.74988,0.74991,46400000.0
2006-06-26 23:45:00,0.74975,0.74996,0.74876,0.7495,36000000.0
2006-06-26 23:50:00,0.74972,0.74997,0.74964,0.74973,32000000.0
2006-06-26 23:55:00,0.7499,0.75006,0.74963,0.74999,56000000.0
2006-06-27 00:00:00,0.75002,0.7502,0.74983,0.75015,51200000.0
2006-06-27 00:05:00,0.74997,0.75023,0.74997,0.75013,16000000.0
2006-06-27 00:10:00,0.75008,0.75025,0.75006,0.75018,25600000.0
2006-06-27 00:20:00,0.75028,0.75037,0.75011,0.75031,57400000.0
2006-06-27 00:25:00,0.75037,0.75053,0.7503,0.75053,27200000.0
2006-06-27 00:30:00,0.7505,0.75056,0.75041,0.7505,24000000.0
2006-06-27 00:35:00,0.75036,0.75051,0.75035,0.75035,48400000.0
2006-06-27 00:40:00,0.75043,0.75043,0.75028,0.75031,22400000.0
2006-06-27 00:45:00,0.75033,0.75056,0.75033,0.75056,49600000.0
2006-06-27 00:50:00,0.75061,0.75082,0.75059,0.75073,51600000.0
2006-06-27 00:55:00,0.75076,0.75076,0.75061,0.75065,28800000.0
2006-06-27 01:00:00,0.75054,0.75055,0.75027,0.75035,56000000.0
2006-06-27 01:05:00,0.75038,0.75057,0.75038,0.75053,30400000.0
2006-06-27 01:10:00,0.75061,0.75084,0.75052,0.75084,21200000.0
2006-06-27 01:15:00,0.75097,0.7515,0.75097,0.75147,52800000.0
2006-06-27 01:20:00,0.75125,0.75133,0.75091,0.75101,38400000.0
2006-06-27 01:25:00,0.751,0.75122,0.75092,0.75118,54400000.0
2006-06-27 01:30:00,0.75113,0.75119,0.7501,0.75106,37800000.0
2006-06-27 01:35:00,0.75099,0.75162,0.75017,0.75159,54400000.0
2006-06-27 01:40:00,0.75153,0.75153,0.75094,0.75138,52200000.0
2006-06-27 01:45:00,0.7513,0.7513,0.75097,0.7512,63400000.0
2006-06-27 01:50:00,0.75114,0.75162,0.75103,0.75162,48000000.0
2006-06-27 01:55:00,0.7515,0.75151,0.75121,0.75125,72000000.0
2006-06-27 02:00:00,0.75103,0.75128,0.75056,0.75094,53200000.0
2006-06-27 02:05:00,0.75085,0.75085,0.75035,0.75048,67600000.0
2006-06-27 02:10:00,0.75047,0.75047,0.74953,0.75027,68800000.0
2006-06-27 02:15:00,0.7503,0.75049,0.75013,0.75049,63400000.0
2006-06-27 02:20:00,0.75049,0.75053,0.75018,0.75041,55200000.0
2006-06-27 02:25:00,0.75043,0.75062,0.75041,0.75048,34000000.0
2006-06-27 02:30:00,0.75048,0.75075,0.75048,0.75075,25600000.0
2006-06-27 02:35:00,0.75082,0.75123,0.75082,0.75118,57600000.0
2006-06-27 02:40:00,0.75128,0.75152,0.75126,0.75135,64800000.0
2006-06-27 02:45:00,0.75136,0.75158,0.75128,0.75146,52800000.0
2006-06-27 02:50:00,0.75123,0.75155,0.75105,0.75135,55400000.0
2006-06-27 02:55:00,0.75135,0.75144,0.75104,0.75124,57600000.0
2006-06-27 03:00:00,0.75124,0.75196,0.75109,0.75196,58000000.0
2006-06-27 03:05:00,0.75202,0.75267,0.752,0.75252,49600000.0
2006-06-27 03:10:00,0.75258,0.75369,0.75249,0.75341,62400000.0
2006-06-27 03:15:00,0.7534,0.75342,0.7532,0.75331,52800000.0
2006-06-27 03:20:00,0.75314,0.75399,0.75308,0.75339,56000000.0
2006-06-27 03:25:00,0.75339,0.75342,0.75298,0.7531,68800000.0
2006-06-27 03:30:00,0.75305,0.75306,0.75246,0.75253,56000000.0
2006-06-27 03:35:00,0.75258,0.7532,0.75258,0.75315,49600000.0
2006-06-27 03:40:00,0.7531,0.75321,0.75234,0.75241,64400000.0
2006-06-27 03:45:00,0.75256,0.75293,0.75225,0.75293,57600000.0
2006-06-27 03:50:00,0.75283,0.75283,0.7521,0.75283,64000000.0
2006-06-27 03:55:00,0.75285,0.75292,0.75259,0.7528,44800000.0
2006-06-27 04:00:00,0.75289,0.75295,0.75281,0.75295,19200000.0
2006-06-27 04:05:00,0.75301,0.75348,0.75301,0.75348,30400000.0
2006-06-27 04:10:00,0.75351,0.75366,0.75336,0.75354,38400000.0
2006-06-27 04:15:00,0.75351,0.75351,0.75278,0.75294,44200000.0
2006-06-27 04:20:00,0.75309,0.75334,0.75304,0.75329,35200000.0
2006-06-27 04:25:00,0.75341,0.75352,0.75325,0.75325,59000000.0
2006-06-27 04:30:00,0.75336,0.75355,0.7533,0.7533,33600000.0
2006-06-27 04:35:00,0.75319,0.75355,0.75319,0.75346,25600000.0
2006-06-27 04:40:00,0.75345,0.75356,0.75334,0.75341,27200000.0
2006-06-27 04:45:00,0.75359,0.75367,0.75345,0.75345,25600000.0
2006-06-27 04:50:00,0.75348,0.75357,0.75328,0.75349,51200000.0
2006-06-27 04:55:00,0.75358,0.75367,0.75349,0.75349,35600000.0
2006-06-27 05:00:00,0.75357,0.7536,0.75326,0.75343,43000000.0
2006-06-27 05:05:00,0.7535,0.7535,0.75331,0.75344,28200000.0
2006-06-27 05:10:00,0.75337,0.75344,0.75336,0.75342,16400000.0
2006-06-27 05:15:00,0.75339,0.75343,0.75302,0.75305,44200000.0
2006-06-27 05:20:00,0.75306,0.75306,0.75277,0.75304,45800000.0
2006-06-27 05:25:00,0.75285,0.75296,0.75281,0.75291,75200000.0
2006-06-27 05:30:00,0.75293,0.75294,0.75266,0.75276,29200000.0
2006-06-27 05:35:00,0.75276,0.75278,0.75261,0.75261,31400000.0
2006-06-27 05:40:00,0.75262,0.75292,0.75261,0.75292,46800000.0
2006-06-27 05:45:00,0.75297,0.75304,0.75278,0.75295,46400000.0
2006-06-27 05:50:00,0.75302,0.75307,0.75291,0.753,33600000.0
2006-06-27 05:55:00,0.75319,0.75338,0.75315,0.75333,49600000.0
2006-06-27 06:00:00,0.75325,0.75332,0.75299,0.7531,50600000.0
2006-06-27 06:05:00,0.75304,0.75323,0.7528,0.75323,64400000.0
2006-06-27 06:10:00,0.75331,0.75351,0.75286,0.75293,64000000.0
2006-06-27 06:15:00,0.75301,0.75306,0.75264,0.75274,45200000.0
2006-06-27 06:20:00,0.75271,0.75301,0.75269,0.75292,26600000.0
2006-06-27 06:25:00,0.75294,0.75296,0.75268,0.75288,40000000.0
2006-06-27 06:30:00,0.75299,0.75332,0.75285,0.75326,40000000.0
2006-06-27 06:35:00,0.75329,0.75331,0.75308,0.75327,59200000.0
2006-06-27 06:40:00,0.75337,0.75383,0.75322,0.75337,71400000.0
2006-06-27 06:45:00,0.75354,0.75376,0.75351,0.75371,46400000.0
2006-06-27 06:50:00,0.7537,0.75374,0.75339,0.75339,58000000.0
2006-06-27 06:55:00,0.75336,0.75348,0.75324,0.75347,35600000.0
2006-06-27 07:00:00,0.75348,0.75351,0.75332,0.75341,30400000.0
2006-06-27 07:05:00,0.75339,0.75368,0.75331,0.75368,50600000.0
2006-06-27 07:10:00,0.75356,0.75376,0.75339,0.75364,63400000.0
2006-06-27 07:15:00,0.75359,0.75368,0.75347,0.75364,36800000.0
2006-06-27 07:20:00,0.75361,0.75375,0.75268,0.75362,64400000.0
2006-06-27 07:25:00,0.75357,0.75357,0.75302,0.75302,54800000.0
2006-06-27 07:30:00,0.75306,0.75368,0.75306,0.75357,45200000.0
2006-06-27 07:35:00,0.75374,0.75384,0.75359,0.75368,63200000.0
2006-06-27 07:40:00,0.75364,0.75374,0.75328,0.75328,73400000.0
2006-06-27 07:45:00,0.75335,0.754,0.75335,0.75391,52000000.0
2006-06-27 07:50:00,0.75391,0.75422,0.7539,0.75419,54400000.0
2006-06-27 07:55:00,0.75421,0.75422,0.7536,0.7541,70400000.0
2006-06-27 08:00:00,0.75405,0.75427,0.75381,0.75389,59200000.0
2006-06-27 08:05:00,0.75393,0.75403,0.75344,0.75385,62800000.0
2006-06-27 08:10:00,0.75389,0.75466,0.75389,0.75461,94000000.0
2006-06-27 08:15:00,0.75457,0.75478,0.75449,0.75462,69800000.0
2006-06-27 08:20:00,0.75452,0.75479,0.75433,0.75464,94400000.0
2006-06-27 08:25:00,0.7546,0.7546,0.75434,0.7544,40000000.0
2006-06-27 08:30:00,0.7544,0.75461,0.7541,0.75428,94800000.0
2006-06-27 08:35:00,0.75422,0.75437,0.75403,0.75425,111800000.0
2006-06-27 08:40:00,0.75427,0.75434,0.75384,0.75405,83600000.0
2006-06-27 08:45:00,0.75402,0.75426,0.75393,0.75401,105600000.0
2006-06-27 08:50:00,0.75394,0.75444,0.75384,0.75406,158600000.0
2006-06-27 08:55:00,0.7541,0.75432,0.75396,0.75418,134800000.0
2006-06-27 09:00:00,0.75415,0.75446,0.75402,0.75403,144400000.0
2006-06-27 09:05:00,0.75393,0.75418,0.75374,0.75415,145800000.0
2006-06-27 09:10:00,0.75412,0.75428,0.75316,0.75407,73600000.0
2006-06-27 09:15:00,0.75404,0.75424,0.75399,0.75422,177400000.0
2006-06-27 09:20:00,0.75421,0.75431,0.7541,0.75431,165200000.0
2006-06-27 09:25:00,0.7544,0.7544,0.7541,0.75426,208400000.0
2006-06-27 09:30:00,0.75424,0.75454,0.75411,0.75438,145600000.0
2006-06-27 09:35:00,0.75426,0.7544,0.75338,0.75338,231200000.0
2006-06-27 09:40:00,0.75348,0.75411,0.75348,0.75382,159200000.0
2006-06-27 09:45:00,0.7538,0.75411,0.75372,0.75401,131600000.0
2006-06-27 09:50:00,0.75407,0.7542,0.75372,0.75414,210400000.0
2006-06-27 09:55:00,0.75392,0.75458,0.75339,0.75381,237600000.0
2006-06-27 10:00:00,0.75337,0.75356,0.75307,0.75333,267800000.0
2006-06-27 10:05:00,0.75329,0.75366,0.75329,0.7536,260400000.0
2006-06-27 10:10:00,0.75347,0.75347,0.75243,0.75331,212200000.0
2006-06-27 10:15:00,0.75337,0.75445,0.75336,0.75416,228000000.0
2006-06-27 10:20:00,0.75437,0.75448,0.75413,0.75448,202000000.0
2006-06-27 10:25:00,0.75469,0.75484,0.75444,0.75444,371400000.0
2006-06-27 10:30:00,0.75457,0.75493,0.75457,0.75482,200400000.0
2006-06-27 10:35:00,0.75466,0.75466,0.75421,0.75453,102200000.0
2006-06-27 10:40:00,0.75444,0.75444,0.75382,0.75385,104400000.0
2006-06-27 10:45:00,0.75377,0.75388,0.75352,0.7536,146000000.0
2006-06-27 10:50:00,0.75365,0.75379,0.75325,0.75363,151200000.0
2006-06-27 10:55:00,0.75377,0.75433,0.75358,0.75398,146800000.0
2006-06-27 11:00:00,0.75411,0.75454,0.75403,0.75432,196400000.0
2006-06-27 11:05:00,0.75437,0.7544,0.7536,0.75376,160000000.0
2006-06-27 11:10:00,0.75386,0.75389,0.75348,0.75365,237000000.0
2006-06-27 11:15:00,0.75372,0.75377,0.75336,0.75336,62400000.0
2006-06-27 11:20:00,0.75349,0.75356,0.75323,0.75337,171600000.0
2006-06-27 11:25:00,0.75322,0.75329,0.75317,0.75324,70800000.0
2006-06-27 11:30:00,0.75322,0.75368,0.75322,0.75368,171600000.0
2006-06-27 11:35:00,0.75369,0.75392,0.75359,0.75362,203800000.0
2006-06-27 11:40:00,0.75361,0.75382,0.75339,0.75354,116600000.0
2006-06-27 11:45:00,0.75358,0.75374,0.7534,0.7535,170600000.0
2006-06-27 11:50:00,0.75355,0.75373,0.75342,0.7535,128000000.0
2006-06-27 11:55:00,0.75357,0.75359,0.75302,0.7532,238000000.0
2006-06-27 12:00:00,0.75317,0.75327,0.75307,0.75309,110400000.0
2006-06-27 12:05:00,0.75324,0.75328,0.75235,0.75235,92800000.0
2006-06-27 12:10:00,0.75244,0.75277,0.75244,0.75253,124600000.0
2006-06-27 12:15:00,0.75259,0.75329,0.75252,0.75316,207200000.0
2006-06-27 12:20:00,0.75325,0.75339,0.75303,0.75318,197400000.0
2006-06-27 12:25:00,0.75304,0.75327,0.75156,0.75204,251000000.0
2006-06-27 12:30:00,0.75304,0.75309,0.7521,0.75296,161400000.0
2006-06-27 12:35:00,0.75293,0.75341,0.75275,0.75339,132800000.0
2006-06-27 12:40:00,0.75342,0.75355,0.75336,0.75345,57000000.0
2006-06-27 12:45:00,0.75341,0.75405,0.75337,0.75356,206400000.0
2006-06-27 12:50:00,0.75372,0.75394,0.75318,0.75389,68800000.0
2006-06-27 12:55:00,0.75385,0.75409,0.75369,0.75403,115200000.0
2006-06-27 13:00:00,0.75393,0.75398,0.7527,0.7527,67200000.0
2006-06-27 13:05:00,0.75242,0.75275,0.7523,0.75275,133200000.0
2006-06-27 13:10:00,0.75272,0.75292,0.75226,0.75245,115200000.0
2006-06-27 13:15:00,0.75246,0.75249,0.7514,0.7514,243200000.0
2006-06-27 13:20:00,0.75126,0.75145,0.7511,0.7512,159200000.0
2006-06-27 13:25:00,0.75127,0.75129,0.75109,0.75119,190400000.0
2006-06-27 13:30:00,0.75119,0.75119,0.75081,0.75081,107200000.0
2006-06-27 13:35:00,0.75073,0.75126,0.75062,0.75126,137600000.0
2006-06-27 13:40:00,0.75125,0.7514,0.75054,0.75055,158000000.0
2006-06-27 13:45:00,0.75059,0.75072,0.75034,0.75051,116800000.0
2006-06-27 13:50:00,0.75057,0.75115,0.75047,0.75115,102400000.0
2006-06-27 13:55:00,0.75111,0.75131,0.75109,0.75123,122400000.0
2006-06-27 14:00:00,0.75128,0.7514,0.75092,0.751,119400000.0
2006-06-27 14:05:00,0.75118,0.75149,0.75093,0.75134,123200000.0
2006-06-27 14:10:00,0.75124,0.75135,0.75118,0.75124,93200000.0
2006-06-27 14:15:00,0.75119,0.75119,0.75042,0.75115,110800000.0
2006-06-27 14:20:00,0.75123,0.75123,0.75057,0.75057,125200000.0
2006-06-27 14:25:00,0.75058,0.75117,0.75058,0.75094,101200000.0
2006-06-27 14:30:00,0.75097,0.751,0.75069,0.75081,65600000.0
2006-06-27 14:35:00,0.75109,0.75113,0.75089,0.75104,57600000.0
2006-06-27 14:40:00,0.75107,0.75138,0.75094,0.75094,63200000.0
2006-06-27 14:45:00,0.75088,0.75103,0.75062,0.75062,57600000.0
2006-06-27 14:50:00,0.75057,0.75091,0.75038,0.75079,67200000.0
2006-06-27 14:55:00,0.75086,0.75158,0.75068,0.75118,58600000.0
2006-06-27 15:00:00,0.75108,0.75116,0.74981,0.75069,66600000.0
2006-06-27 15:05:00,0.75072,0.75133,0.75059,0.75092,70400000.0
2006-06-27 15:10:00,0.75087,0.75115,0.75087,0.75094,50000000.0
2006-06-27 15:15:00,0.75097,0.75109,0.75066,0.75077,63400000.0
2006-06-27 15:20:00,0.75079,0.7513,0.75072,0.75121,69600000.0
2006-06-27 15:25:00,0.75118,0.75142,0.75086,0.7509,66000000.0
2006-06-27 15:30:00,0.75113,0.75153,0.75109,0.75116,57000000.0
2006-06-27 15:35:00,0.75116,0.75129,0.75088,0.75092,67600000.0
2006-06-27 15:40:00,0.75088,0.75104,0.75058,0.75095,66000000.0
2006-06-27 15:45:00,0.75109,0.75179,0.75102,0.75175,72000000.0
2006-06-27 15:50:00,0.75178,0.75209,0.75169,0.75202,57600000.0
2006-06-27 15:55:00,0.75206,0.75227,0.74556,0.74556,70800000.0
2006-06-27 16:00:00,0.74592,0.75242,0.74592,0.75167,67000000.0
2006-06-27 16:05:00,0.75186,0.75227,0.75186,0.75227,72000000.0
2006-06-27 16:10:00,0.75227,0.75231,0.75196,0.75201,68800000.0
2006-06-27 16:15:00,0.75186,0.75196,0.75085,0.75196,62800000.0
2006-06-27 16:20:00,0.75178,0.75224,0.75163,0.75221,68800000.0
2006-06-27 16:25:00,0.75215,0.75234,0.75203,0.75203,57600000.0
2006-06-27 16:30:00,0.75217,0.75229,0.7517,0.75206,62800000.0
2006-06-27 16:35:00,0.75202,0.75249,0.75146,0.75225,72000000.0
2006-06-27 16:40:00,0.75234,0.75234,0.75179,0.75206,69800000.0
2006-06-27 16:45:00,0.7522,0.75248,0.75198,0.75247,76800000.0
2006-06-27 16:50:00,0.75244,0.75281,0.75238,0.75269,46400000.0
2006-06-27 16:55:00,0.7525,0.75331,0.7525,0.75257,52800000.0
2006-06-27 17:00:00,0.75251,0.7526,0.75235,0.75244,66000000.0
2006-06-27 17:05:00,0.75243,0.75305,0.75239,0.75288,62400000.0
2006-06-27 17:10:00,0.7527,0.7532,0.75262,0.75308,65600000.0
2006-06-27 17:15:00,0.75304,0.75304,0.75265,0.7528,67200000.0
2006-06-27 17:20:00,0.7528,0.7528,0.75224,0.75247,68800000.0
2006-06-27 17:25:00,0.7526,0.75262,0.75239,0.75253,46400000.0
2006-06-27 17:30:00,0.7524,0.75253,0.75214,0.75253,68800000.0
2006-06-27 17:35:00,0.75245,0.75309,0.75245,0.75296,64400000.0
2006-06-27 17:40:00,0.75276,0.75293,0.75255,0.75286,54400000.0
2006-06-27 17:45:00,0.75282,0.75307,0.75244,0.75258,69800000.0
2006-06-27 17:50:00,0.75265,0.75279,0.7525,0.75267,46400000.0
2006-06-27 17:55:00,0.75269,0.75304,0.75259,0.75302,60800000.0
2006-06-27 18:00:00,0.75279,0.75292,0.75177,0.75213,60800000.0
2006-06-27 18:05:00,0.75221,0.75232,0.75198,0.7523,67600000.0
2006-06-27 18:10:00,0.7523,0.75233,0.75156,0.75216,59200000.0
2006-06-27 18:15:00,0.75217,0.75235,0.75213,0.75228,52800000.0
2006-06-27 18:20:00,0.75233,0.75243,0.75204,0.75213,66000000.0
2006-06-27 18:25:00,0.75217,0.75247,0.75142,0.75241,40800000.0
2006-06-27 18:30:00,0.75238,0.75261,0.75232,0.75261,68800000.0
2006-06-27 18:35:00,0.75248,0.75248,0.75193,0.752,56000000.0
2006-06-27 18:40:00,0.75201,0.75242,0.75194,0.7522,46400000.0
2006-06-27 18:45:00,0.75218,0.75246,0.75212,0.75213,53200000.0
2006-06-27 18:50:00,0.75227,0.75243,0.75118,0.75241,57600000.0
2006-06-27 18:55:00,0.75224,0.75248,0.75202,0.75243,63400000.0
2006-06-27 19:00:00,0.75236,0.75236,0.75158,0.75158,65400000.0
2006-06-27 19:05:00,0.75153,0.75157,0.7512,0.75149,38200000.0
2006-06-27 19:10:00,0.75137,0.75163,0.75137,0.75159,49600000.0
2006-06-27 19:15:00,0.7516,0.75182,0.75081,0.75163,46800000.0
2006-06-27 19:20:00,0.7516,0.75184,0.75155,0.75177,33600000.0
2006-06-27 19:25:00,0.75177,0.75182,0.75162,0.75179,40000000.0
2006-06-27 19:30:00,0.75179,0.75198,0.75147,0.75188,61800000.0
2006-06-27 19:35:00,0.75179,0.75198,0.75175,0.75187,32000000.0
2006-06-27 19:40:00,0.75184,0.75186,0.75136,0.75148,48000000.0
2006-06-27 19:45:00,0.75166,0.75174,0.75136,0.75136,41000000.0
2006-06-27 19:50:00,0.75144,0.75156,0.7513,0.75134,40400000.0
2006-06-27 19:55:00,0.7514,0.75145,0.75105,0.75132,66600000.0
2006-06-27 20:00:00,0.75142,0.75149,0.75114,0.75145,46400000.0
2006-06-27 20:05:00,0.75136,0.75154,0.75136,0.7514,43200000.0
2006-06-27 20:10:00,0.75145,0.75151,0.75123,0.75144,58600000.0
2006-06-27 20:15:00,0.7514,0.75153,0.75135,0.75151,22400000.0
2006-06-27 20:20:00,0.75142,0.75175,0.75142,0.75157,41600000.0
2006-06-27 20:25:00,0.75154,0.75154,0.75131,0.75139,61800000.0
2006-06-27 20:30:00,0.75142,0.75142,0.75106,0.75106,40000000.0
2006-06-27 20:35:00,0.75159,0.75176,0.75142,0.75142,45800000.0
2006-06-27 20:40:00,0.75154,0.75158,0.75152,0.75152,12800000.0
2006-06-27 20:45:00,0.75149,0.75162,0.75146,0.75162,52800000.0
2006-06-27 20:50:00,0.7516,0.7516,0.75145,0.75151,37200000.0
2006-06-27 20:55:00,0.75155,0.75173,0.75143,0.75158,52800000.0
2006-06-27 21:00:00,0.75164,0.75174,0.75151,0.75151,59400000.0
2006-06-27 21:05:00,0.75148,0.75163,0.75148,0.75153,39200000.0
2006-06-27 21:10:00,0.75152,0.75157,0.75143,0.7515,24000000.0
2006-06-27 21:15:00,0.75148,0.75151,0.75138,0.75148,20800000.0
2006-06-27 21:20:00,0.75152,0.7517,0.75141,0.75164,43200000.0
2006-06-27 21:25:00,0.75158,0.75162,0.75148,0.75148,19200000.0
2006-06-27 21:30:00,0.75148,0.75155,0.75137,0.75143,44800000.0
2006-06-27 21:35:00,0.75145,0.75163,0.75134,0.75163,42600000.0
2006-06-27 21:40:00,0.75161,0.75168,0.75154,0.75162,32000000.0
2006-06-27 21:45:00,0.75166,0.75174,0.75163,0.75171,33600000.0
2006-06-27 21:50:00,0.75175,0.75175,0.75154,0.75162,19200000.0
2006-06-27 21:55:00,0.75159,0.75168,0.75147,0.75168,43600000.0
2006-06-27 22:00:00,0.75163,0.75176,0.75163,0.75168,22800000.0
2006-06-27 22:05:00,0.75173,0.75204,0.75161,0.75204,52800000.0
2006-06-27 22:10:00,0.75203,0.75203,0.75193,0.75201,49600000.0
2006-06-27 22:15:00,0.75201,0.75204,0.75186,0.75201,38400000.0
2006-06-27 22:20:00,0.75192,0.75193,0.75181,0.75191,37800000.0
2006-06-27 22:25:00,0.75188,0.75193,0.75165,0.75174,50000000.0
2006-06-27 22:30:00,0.75178,0.75185,0.75147,0.75181,38200000.0
2006-06-27 22:35:00,0.75177,0.75178,0.75168,0.75176,12800000.0
2006-06-27 22:40:00,0.75182,0.75187,0.75182,0.75187,3200000.0
2006-06-27 22:45:00,0.75195,0.75212,0.75166,0.75191,50000000.0
2006-06-27 22:50:00,0.75197,0.75213,0.75193,0.75206,33600000.0
2006-06-27 22:55:00,0.75203,0.75219,0.75199,0.75219,36200000.0
2006-06-27 23:30:00,0.7519,0.75203,0.75189,0.75189,14400000.0
2006-06-27 23:35:00,0.75188,0.75209,0.75185,0.7519,48000000.0
2006-06-27 23:40:00,0.75172,0.75172,0.75118,0.75142,33600000.0
2006-06-27 23:45:00,0.75137,0.75152,0.75031,0.75118,57600000.0
2006-06-27 23:50:00,0.75123,0.75127,0.75089,0.75106,56000000.0
2006-06-27 23:55:00,0.75127,0.75135,0.75091,0.75107,55400000.0
2006-06-28 00:00:00,0.75114,0.75135,0.75098,0.75135,60600000.0
2006-06-28 00:05:00,0.75127,0.75149,0.75092,0.75143,59200000.0
2006-06-28 00:10:00,0.75133,0.75136,0.75116,0.75133,35200000.0
2006-06-28 00:15:00,0.75134,0.75147,0.75112,0.75147,43200000.0
2006-06-28 00:20:00,0.7515,0.75157,0.75121,0.75137,46400000.0
2006-06-28 00:25:00,0.75142,0.75183,0.75142,0.75164,56000000.0
2006-06-28 00:30:00,0.75158,0.75199,0.75153,0.75199,48000000.0
2006-06-28 00:35:00,0.752,0.75209,0.75131,0.75135,38400000.0
2006-06-28 00:40:00,0.75148,0.752,0.75081,0.7515,57600000.0
2006-06-28 00:45:00,0.75095,0.75095,0.7475,0.74905,62400000.0
2006-06-28 00:50:00,0.74934,0.74945,0.74889,0.74889,61200000.0
2006-06-28 00:55:00,0.74852,0.74852,0.74816,0.74821,24000000.0
2006-06-28 01:00:00,0.74842,0.7488,0.74831,0.74843,64400000.0
2006-06-28 01:05:00,0.74847,0.7494,0.74842,0.74934,59200000.0
2006-06-28 01:10:00,0.74927,0.74927,0.74857,0.74857,43200000.0
2006-06-28 01:15:00,0.74845,0.74845,0.74807,0.74816,52800000.0
2006-06-28 01:20:00,0.74818,0.74818,0.74749,0.74776,56000000.0
2006-06-28 01:25:00,0.74767,0.74782,0.74755,0.74755,41600000.0
2006-06-28 01:30:00,0.74765,0.74779,0.74726,0.74746,50000000.0
2006-06-28 01:35:00,0.74735,0.74743,0.74734,0.74734,21800000.0
2006-06-28 01:40:00,0.74744,0.74761,0.74738,0.74743,48000000.0
2006-06-28 01:45:00,0.74734,0.74753,0.74706,0.74753,59600000.0
2006-06-28 01:50:00,0.7475,0.74753,0.74706,0.74721,59200000.0
2006-06-28 01:55:00,0.74719,0.74731,0.74712,0.74727,57600000.0
2006-06-28 02:00:00,0.74719,0.74761,0.74715,0.74761,34600000.0
2006-06-28 02:05:00,0.74764,0.74771,0.74737,0.74745,41600000.0
2006-06-28 02:10:00,0.74749,0.74813,0.74749,0.74813,68800000.0
2006-06-28 02:15:00,0.7481,0.7487,0.74807,0.7487,50600000.0
2006-06-28 02:20:00,0.74875,0.74883,0.74851,0.74882,50600000.0
2006-06-28 02:25:00,0.74887,0.74887,0.74853,0.7486,19200000.0
2006-06-28 02:30:00,0.74852,0.74852,0.74824,0.74838,22400000.0
2006-06-28 02:35:00,0.7483,0.74831,0.7481,0.74822,36800000.0
2006-06-28 02:40:00,0.74828,0.74831,0.74799,0.74801,38800000.0
2006-06-28 02:45:00,0.74793,0.74806,0.74736,0.7475,59200000.0
2006-06-28 02:50:00,0.74745,0.74858,0.74727,0.74858,65000000.0
2006-06-28 02:55:00,0.74881,0.74881,0.74767,0.74793,37800000.0
2006-06-28 03:00:00,0.74784,0.74835,0.74776,0.74795,44200000.0
2006-06-28 03:05:00,0.74795,0.74796,0.74751,0.74751,49600000.0
2006-06-28 03:10:00,0.74743,0.74751,0.74733,0.74749,48400000.0
2006-06-28 03:15:00,0.74755,0.74811,0.74755,0.74811,44800000.0
2006-06-28 03:20:00,0.74808,0.74828,0.74798,0.74816,55400000.0
2006-06-28 03:25:00,0.74801,0.74826,0.74774,0.74779,61200000.0
2006-06-28 03:30:00,0.74785,0.74803,0.74771,0.74799,49600000.0
2006-06-28 03:35:00,0.74784,0.74831,0.74782,0.74827,59600000.0
2006-06-28 03:40:00,0.74814,0.74821,0.74769,0.74772,49600000.0
2006-06-28 03:45:00,0.7478,0.74854,0.74763,0.7485,48000000.0
2006-06-28 03:50:00,0.74849,0.7485,0.74809,0.74829,48000000.0
2006-06-28 03:55:00,0.7483,0.7483,0.74807,0.7481,28800000.0
2006-06-28 04:00:00,0.74812,0.74839,0.74739,0.74838,41600000.0
2006-06-28 04:05:00,0.74825,0.74863,0.74823,0.74851,27200000.0
2006-06-28 04:10:00,0.74856,0.74856,0.7482,0.7483,20800000.0
2006-06-28 04:15:00,0.74828,0.7483,0.74816,0.7483,28800000.0
2006-06-28 04:20:00,0.74809,0.74819,0.74801,0.74811,27200000.0
2006-06-28 04:25:00,0.74806,0.74825,0.74774,0.74774,71400000.0
2006-06-28 04:30:00,0.74769,0.74792,0.74757,0.74781,33600000.0
2006-06-28 04:35:00,0.74749,0.74757,0.74726,0.74738,32000000.0
2006-06-28 04:40:00,0.74738,0.7474,0.74685,0.74734,35600000.0
2006-06-28 04:45:00,0.74721,0.74729,0.7469,0.74703,67000000.0
2006-06-28 04:50:00,0.74714,0.74734,0.74685,0.74697,52800000.0
2006-06-28 04:55:00,0.74689,0.74695,0.74599,0.74684,55400000.0
2006-06-28 05:00:00,0.74693,0.74709,0.74682,0.747,52800000.0
2006-06-28 05:05:00,0.74708,0.74728,0.74701,0.74728,65600000.0
2006-06-28 05:10:00,0.74724,0.74725,0.74686,0.74703,60800000.0
2006-06-28 05:15:00,0.74709,0.74727,0.74694,0.74724,42600000.0
2006-06-28 05:20:00,0.74726,0.74731,0.74711,0.74727,62800000.0
2006-06-28 05:25:00,0.74731,0.7474,0.74663,0.74675,96000000.0
2006-06-28 05:30:00,0.74671,0.74671,0.74616,0.74654,42000000.0
2006-06-28 05:35:00,0.74647,0.74654,0.74624,0.74625,43200000.0
2006-06-28 05:40:00,0.74617,0.74653,0.74604,0.74604,54400000.0
2006-06-28 05:45:00,0.74626,0.74663,0.74615,0.74656,41600000.0
2006-06-28 05:50:00,0.7464,0.74643,0.74534,0.74541,43600000.0
2006-06-28 05:55:00,0.74544,0.74629,0.74541,0.74629,43200000.0
2006-06-28 06:00:00,0.74631,0.74663,0.74623,0.74662,59000000.0
2006-06-28 06:05:00,0.74673,0.74694,0.74653,0.74667,56000000.0
2006-06-28 06:10:00,0.74667,0.74683,0.74646,0.74676,52800000.0
2006-06-28 06:15:00,0.74663,0.74689,0.74662,0.74677,41600000.0
2006-06-28 06:20:00,0.74678,0.74695,0.74678,0.74679,14400000.0
2006-06-28 06:25:00,0.74677,0.74677,0.74652,0.74655,22400000.0
2006-06-28 06:30:00,0.74665,0.74674,0.74647,0.7465,38400000.0
2006-06-28 06:35:00,0.74655,0.74668,0.74642,0.74648,46400000.0
2006-06-28 06:40:00,0.74651,0.74685,0.74641,0.74685,43200000.0
2006-06-28 06:45:00,0.74684,0.74689,0.74675,0.74678,29200000.0
2006-06-28 06:50:00,0.74672,0.74688,0.74671,0.74685,35200000.0
2006-06-28 06:55:00,0.74684,0.74712,0.74677,0.74705,60800000.0
2006-06-28 07:00:00,0.74711,0.74727,0.74707,0.74723,32000000.0
2006-06-28 07:05:00,0.74719,0.7472,0.74715,0.74715,11200000.0
2006-06-28 07:10:00,0.74714,0.74748,0.7471,0.74748,64000000.0
2006-06-28 07:15:00,0.7474,0.7474,0.74711,0.74728,48000000.0
2006-06-28 07:20:00,0.74733,0.74792,0.74693,0.74779,64400000.0
2006-06-28 07:25:00,0.74777,0.74783,0.74746,0.74746,57000000.0
2006-06-28 07:30:00,0.74737,0.74747,0.74726,0.7474,44800000.0
2006-06-28 07:35:00,0.74739,0.74744,0.74716,0.74744,27200000.0
2006-06-28 07:40:00,0.74741,0.74745,0.74726,0.74733,73600000.0
2006-06-28 07:45:00,0.74734,0.74747,0.74722,0.74726,67200000.0
2006-06-28 07:50:00,0.74725,0.74725,0.74636,0.74636,68800000.0
2006-06-28 07:55:00,0.74633,0.74643,0.74604,0.74621,57600000.0
2006-06-28 08:00:00,0.74622,0.74629,0.74578,0.74623,59000000.0
2006-06-28 08:05:00,0.74619,0.74632,0.74364,0.74364,62800000.0
2006-06-28 08:10:00,0.74357,0.74456,0.74336,0.74356,94400000.0
2006-06-28 08:15:00,0.74332,0.74332,0.74217,0.74235,83200000.0
2006-06-28 08:20:00,0.74274,0.74287,0.74232,0.74254,94400000.0
2006-06-28 08:25:00,0.74263,0.74284,0.74152,0.74152,86800000.0
2006-06-28 08:30:00,0.74153,0.74183,0.74147,0.74149,93800000.0
2006-06-28 08:35:00,0.74142,0.74155,0.74094,0.74114,111800000.0
2006-06-28 08:40:00,0.7411,0.7411,0.74031,0.74041,83200000.0
2006-06-28 08:45:00,0.7403,0.74062,0.74017,0.74024,105400000.0
2006-06-28 08:50:00,0.74035,0.7414,0.74029,0.74136,158800000.0
2006-06-28 08:55:00,0.74129,0.74158,0.74087,0.74158,134400000.0
2006-06-28 09:00:00,0.74164,0.742,0.74113,0.74114,145000000.0
2006-06-28 09:05:00,0.74139,0.74145,0.74077,0.74129,146000000.0
2006-06-28 09:10:00,0.74128,0.74139,0.74026,0.74124,85200000.0
2006-06-28 09:15:00,0.74128,0.74153,0.7411,0.74145,176800000.0
2006-06-28 09:20:00,0.74141,0.74154,0.74115,0.74117,160400000.0
2006-06-28 09:25:00,0.7411,0.74185,0.7411,0.74185,207400000.0
2006-06-28 09:30:00,0.74205,0.74245,0.742,0.74229,145000000.0
2006-06-28 09:35:00,0.74232,0.74232,0.74118,0.74118,232000000.0
2006-06-28 09:40:00,0.74105,0.74125,0.74063,0.74075,165200000.0
2006-06-28 09:45:00,0.74077,0.74082,0.73985,0.73985,131200000.0
2006-06-28 09:50:00,0.73995,0.74031,0.73988,0.74024,226000000.0
2006-06-28 09:55:00,0.74035,0.74132,0.73996,0.74132,238000000.0
2006-06-28 10:00:00,0.74137,0.74155,0.74039,0.74155,267400000.0
2006-06-28 10:05:00,0.74133,0.74141,0.74058,0.74068,260200000.0
2006-06-28 10:10:00,0.74073,0.74107,0.73984,0.74107,213200000.0
2006-06-28 10:15:00,0.74105,0.74113,0.74081,0.74102,169200000.0
2006-06-28 10:20:00,0.74106,0.74164,0.74093,0.7416,134400000.0
2006-06-28 10:25:00,0.74143,0.74161,0.74119,0.74153,306800000.0
2006-06-28 10:30:00,0.74148,0.74166,0.7411,0.74129,199200000.0
2006-06-28 10:35:00,0.74121,0.74176,0.74121,0.74165,103200000.0
2006-06-28 10:40:00,0.74161,0.74196,0.74139,0.74187,103800000.0
2006-06-28 10:45:00,0.74188,0.74195,0.74148,0.74185,145400000.0
2006-06-28 10:50:00,0.74173,0.74182,0.74145,0.74157,133800000.0
2006-06-28 10:55:00,0.74149,0.74165,0.74131,0.74156,204200000.0
2006-06-28 11:00:00,0.74155,0.74161,0.74136,0.74161,138400000.0
2006-06-28 11:05:00,0.74166,0.74169,0.74146,0.74155,161200000.0
2006-06-28 11:10:00,0.74153,0.74162,0.74145,0.74162,182200000.0
2006-06-28 11:15:00,0.74163,0.7418,0.74154,0.74162,62400000.0
2006-06-28 11:20:00,0.74178,0.74191,0.74158,0.74161,232200000.0
2006-06-28 11:25:00,0.74148,0.74178,0.74135,0.74178,171000000.0
2006-06-28 11:30:00,0.74174,0.74174,0.74128,0.74143,125200000.0
2006-06-28 11:35:00,0.7415,0.74169,0.7414,0.74165,105000000.0
2006-06-28 11:40:00,0.74172,0.74194,0.74161,0.74179,168200000.0
2006-06-28 11:45:00,0.74184,0.74191,0.74167,0.74191,171600000.0
2006-06-28 11:50:00,0.74179,0.74192,0.7415,0.74169,171200000.0
2006-06-28 11:55:00,0.74172,0.74174,0.74148,0.74171,238200000.0
2006-06-28 12:00:00,0.74169,0.74169,0.74138,0.7416,142800000.0
2006-06-28 12:05:00,0.74166,0.74188,0.74148,0.74188,94400000.0
2006-06-28 12:10:00,0.74187,0.74187,0.74151,0.74153,125200000.0
2006-06-28 12:15:00,0.74161,0.74169,0.74148,0.74155,206800000.0
2006-06-28 12:20:00,0.74157,0.7416,0.74134,0.74141,92800000.0
2006-06-28 12:25:00,0.74112,0.74113,0.73985,0.74023,80000000.0
2006-06-28 12:30:00,0.74132,0.74146,0.74043,0.74094,192400000.0
2006-06-28 12:35:00,0.74093,0.74131,0.74085,0.74122,166000000.0
2006-06-28 12:40:00,0.74123,0.74138,0.74096,0.74097,100200000.0
2006-06-28 12:45:00,0.74088,0.74109,0.74079,0.7409,204600000.0
2006-06-28 12:50:00,0.74104,0.74149,0.74052,0.74137,92800000.0
2006-06-28 12:55:00,0.74132,0.74171,0.74128,0.74146,112800000.0
2006-06-28 13:00:00,0.74132,0.74146,0.74123,0.74146,102400000.0
2006-06-28 13:05:00,0.74145,0.74166,0.74138,0.74145,132600000.0
2006-06-28 13:10:00,0.74144,0.74157,0.7414,0.74144,107000000.0
2006-06-28 13:15:00,0.74147,0.74152,0.74141,0.7415,245400000.0
2006-06-28 13:20:00,0.74153,0.74174,0.74139,0.74174,157000000.0
2006-06-28 13:25:00,0.74165,0.74203,0.74165,0.74201,191200000.0
2006-06-28 13:30:00,0.74207,0.74226,0.74182,0.74189,107600000.0
2006-06-28 13:35:00,0.74181,0.74181,0.74138,0.74154,123000000.0
2006-06-28 13:40:00,0.74149,0.74153,0.74135,0.74136,66800000.0
2006-06-28 13:45:00,0.74141,0.74141,0.7409,0.74114,99000000.0
2006-06-28 13:50:00,0.74131,0.74131,0.74097,0.74114,75200000.0
2006-06-28 13:55:00,0.74114,0.74116,0.74104,0.74106,120400000.0
2006-06-28 14:00:00,0.74113,0.7412,0.74008,0.74009,120400000.0
2006-06-28 14:05:00,0.74014,0.74044,0.73984,0.73984,123200000.0
2006-06-28 14:10:00,0.73977,0.74024,0.73958,0.73975,121000000.0
2006-06-28 14:15:00,0.73954,0.73963,0.73937,0.73963,110800000.0
2006-06-28 14:20:00,0.73967,0.73967,0.73908,0.73914,97000000.0
2006-06-28 14:25:00,0.73914,0.73914,0.73792,0.73846,100400000.0
2006-06-28 14:30:00,0.7386,0.73916,0.73848,0.73915,65600000.0
2006-06-28 14:35:00,0.73902,0.73941,0.7388,0.73941,72400000.0
2006-06-28 14:40:00,0.73917,0.73917,0.73862,0.73906,61200000.0
2006-06-28 14:45:00,0.73907,0.73953,0.73901,0.7394,46400000.0
2006-06-28 14:50:00,0.73936,0.73945,0.73911,0.73931,67400000.0
2006-06-28 14:55:00,0.73938,0.74001,0.73936,0.73982,59600000.0
2006-06-28 15:00:00,0.73977,0.74019,0.73902,0.7395,67200000.0
2006-06-28 15:05:00,0.73961,0.7399,0.73894,0.73958,69800000.0
2006-06-28 15:10:00,0.73958,0.7397,0.73943,0.73965,37800000.0
2006-06-28 15:15:00,0.73949,0.7396,0.73921,0.73945,64000000.0
2006-06-28 15:20:00,0.73935,0.73938,0.73881,0.73919,68600000.0
2006-06-28 15:25:00,0.73917,0.73975,0.73893,0.73973,66000000.0
2006-06-28 15:30:00,0.73976,0.73976,0.73907,0.73936,61800000.0
2006-06-28 15:35:00,0.73943,0.73962,0.73881,0.73895,67000000.0
2006-06-28 15:40:00,0.73889,0.739,0.73845,0.73845,67200000.0
2006-06-28 15:45:00,0.73855,0.73893,0.73852,0.73875,71400000.0
2006-06-28 15:50:00,0.73854,0.73888,0.73833,0.73874,71200000.0
2006-06-28 15:55:00,0.7389,0.73933,0.73875,0.73879,69800000.0
2006-06-28 16:00:00,0.73889,0.73918,0.73806,0.7386,67000000.0
2006-06-28 16:05:00,0.73885,0.7389,0.73859,0.73874,59600000.0
2006-06-28 16:10:00,0.7388,0.73898,0.73841,0.73841,68800000.0
2006-06-28 16:15:00,0.73844,0.73879,0.73717,0.73825,61800000.0
2006-06-28 16:20:00,0.73828,0.7394,0.73816,0.73934,68800000.0
2006-06-28 16:25:00,0.73927,0.73972,0.73927,0.73952,58000000.0
2006-06-28 16:30:00,0.73936,0.73969,0.73936,0.73958,51600000.0
2006-06-28 16:35:00,0.7397,0.741,0.7397,0.74047,71400000.0
2006-06-28 16:40:00,0.74055,0.74063,0.74021,0.74033,69800000.0
2006-06-28 16:45:00,0.74033,0.74068,0.74017,0.74026,76200000.0
2006-06-28 16:50:00,0.74035,0.74065,0.74024,0.74062,57600000.0
2006-06-28 16:55:00,0.74051,0.74075,0.74042,0.74043,66000000.0
2006-06-28 17:00:00,0.74024,0.74052,0.74017,0.7403,65000000.0
2006-06-28 17:05:00,0.74021,0.74065,0.74,0.74065,61800000.0
2006-06-28 17:10:00,0.74067,0.74069,0.74026,0.7403,66000000.0
2006-06-28 17:15:00,0.74044,0.74075,0.74035,0.74035,67600000.0
2006-06-28 17:20:00,0.74031,0.7404,0.73981,0.74009,68200000.0
2006-06-28 17:25:00,0.7401,0.74021,0.73979,0.73997,59600000.0
2006-06-28 17:30:00,0.74009,0.74018,0.73981,0.73992,68200000.0
2006-06-28 17:35:00,0.73981,0.7402,0.73981,0.7402,64400000.0
2006-06-28 17:40:00,0.74008,0.74035,0.74,0.74028,62400000.0
2006-06-28 17:45:00,0.7404,0.74316,0.74039,0.74316,71200000.0
2006-06-28 17:50:00,0.74321,0.7434,0.74268,0.74268,61800000.0
2006-06-28 17:55:00,0.74272,0.7432,0.7425,0.7432,60800000.0
2006-06-28 18:00:00,0.74339,0.74382,0.74223,0.74246,67200000.0
2006-06-28 18:05:00,0.74245,0.74257,0.74207,0.74225,67200000.0
2006-06-28 18:10:00,0.74236,0.74337,0.74236,0.74318,46400000.0
2006-06-28 18:15:00,0.7432,0.74408,0.7432,0.74357,48000000.0
2006-06-28 18:20:00,0.74345,0.74417,0.74345,0.74406,65600000.0
2006-06-28 18:25:00,0.74406,0.74455,0.74348,0.7443,67200000.0
2006-06-28 18:30:00,0.74433,0.74433,0.74373,0.74401,69200000.0
2006-06-28 18:35:00,0.74393,0.74397,0.74391,0.74391,8000000.0
2006-06-28 20:25:00,0.74385,0.74385,0.7436,0.7436,38400000.0
2006-06-28 20:30:00,0.74363,0.74414,0.7434,0.7437,52200000.0
2006-06-28 20:35:00,0.74391,0.74391,0.74369,0.74371,40000000.0
2006-06-28 20:40:00,0.74384,0.74389,0.74373,0.74389,38800000.0
2006-06-28 20:45:00,0.74382,0.74396,0.74349,0.74355,41600000.0
2006-06-28 20:50:00,0.74358,0.74358,0.74297,0.74297,60800000.0
2006-06-28 20:55:00,0.74299,0.7431,0.74265,0.74265,52200000.0
2006-06-28 21:00:00,0.74285,0.74307,0.74285,0.74305,59200000.0
2006-06-28 21:05:00,0.74305,0.74313,0.74302,0.74306,48000000.0
2006-06-28 21:10:00,0.74299,0.74302,0.74284,0.74289,24000000.0
2006-06-28 21:15:00,0.74295,0.74319,0.74295,0.74318,38400000.0
2006-06-28 21:20:00,0.74314,0.7432,0.74305,0.74311,37200000.0
2006-06-28 21:25:00,0.74307,0.74307,0.74271,0.74303,55400000.0
2006-06-28 21:30:00,0.74305,0.74314,0.74296,0.74306,28600000.0
2006-06-28 21:35:00,0.74304,0.74316,0.74294,0.74309,40000000.0
2006-06-28 21:40:00,0.74306,0.74314,0.74301,0.74314,10600000.0
2006-06-28 21:50:00,0.74317,0.74321,0.74295,0.74306,41600000.0
2006-06-28 21:55:00,0.74303,0.7431,0.74298,0.74304,46400000.0
2006-06-28 22:00:00,0.74304,0.74308,0.74304,0.74306,22400000.0
2006-06-28 22:05:00,0.74297,0.74301,0.7429,0.74293,14400000.0
2006-06-28 22:10:00,0.74293,0.74296,0.74291,0.74294,12800000.0
2006-06-28 22:15:00,0.74296,0.74296,0.74262,0.74286,9600000.0
2006-06-28 22:20:00,0.74289,0.74289,0.74266,0.74272,32000000.0
2006-06-28 22:25:00,0.74277,0.7428,0.7426,0.74271,47400000.0
2006-06-28 22:30:00,0.74273,0.74274,0.74237,0.74269,38400000.0
2006-06-28 22:35:00,0.74263,0.74267,0.74252,0.74258,48400000.0
2006-06-28 22:40:00,0.74274,0.74274,0.7426,0.74263,32000000.0
2006-06-28 22:45:00,0.74263,0.74273,0.74242,0.74273,27200000.0
2006-06-28 22:50:00,0.74275,0.74281,0.74266,0.74275,38400000.0
2006-06-28 22:55:00,0.74271,0.74278,0.74264,0.74268,19200000.0
2006-06-28 23:30:00,0.74282,0.74289,0.74267,0.74269,40000000.0
2006-06-28 23:35:00,0.74264,0.74268,0.7425,0.7425,43200000.0
2006-06-28 23:40:00,0.74248,0.74248,0.74226,0.74245,24000000.0
2006-06-28 23:45:00,0.7424,0.74254,0.74145,0.74242,47400000.0
2006-06-28 23:50:00,0.74249,0.74257,0.74141,0.74218,45200000.0
2006-06-28 23:55:00,0.74231,0.74244,0.742,0.74206,56000000.0
2006-06-29 00:00:00,0.74213,0.74233,0.74197,0.74223,60800000.0
2006-06-29 00:05:00,0.74204,0.74224,0.74204,0.74219,41600000.0
2006-06-29 00:10:00,0.7421,0.74217,0.74148,0.74148,33600000.0
2006-06-29 00:15:00,0.74153,0.74234,0.74153,0.7421,60800000.0
2006-06-29 00:20:00,0.74222,0.74222,0.74181,0.74184,65600000.0
2006-06-29 00:25:00,0.74184,0.7423,0.74177,0.74208,54400000.0
2006-06-29 00:30:00,0.74204,0.74233,0.74193,0.74231,51200000.0
2006-06-29 00:35:00,0.74216,0.74232,0.74214,0.74214,40000000.0
2006-06-29 00:40:00,0.74219,0.74219,0.74202,0.74211,27600000.0
2006-06-29 00:45:00,0.7421,0.7422,0.74202,0.7422,23400000.0
2006-06-29 00:50:00,0.7422,0.74225,0.7421,0.74221,24000000.0
2006-06-29 00:55:00,0.7422,0.74221,0.74185,0.74185,40000000.0
2006-06-29 01:00:00,0.74188,0.74192,0.74168,0.74184,38200000.0
2006-06-29 01:05:00,0.74197,0.74198,0.74156,0.74177,54800000.0
2006-06-29 01:10:00,0.74184,0.74193,0.74159,0.74159,56200000.0
2006-06-29 01:15:00,0.74152,0.74161,0.74142,0.74154,43200000.0
2006-06-29 01:20:00,0.7417,0.74197,0.74143,0.74197,65600000.0
2006-06-29 01:25:00,0.74198,0.74211,0.74186,0.74211,29200000.0
2006-06-29 01:30:00,0.74207,0.74213,0.74115,0.74206,28800000.0
2006-06-29 01:35:00,0.74201,0.74248,0.74136,0.74222,54400000.0
2006-06-29 01:40:00,0.7422,0.74248,0.74215,0.74217,48400000.0
2006-06-29 01:45:00,0.742,0.74242,0.742,0.74242,50600000.0
2006-06-29 01:50:00,0.74233,0.74248,0.74216,0.7424,60000000.0
2006-06-29 01:55:00,0.74234,0.74263,0.74225,0.74247,73400000.0
2006-06-29 02:00:00,0.74278,0.74291,0.74259,0.74291,41600000.0
2006-06-29 02:05:00,0.74271,0.74298,0.7425,0.74282,67200000.0
2006-06-29 02:10:00,0.74277,0.74311,0.74252,0.74274,61600000.0
2006-06-29 02:15:00,0.74274,0.74274,0.74216,0.74221,64000000.0
2006-06-29 02:20:00,0.74219,0.74226,0.74201,0.74224,33600000.0
2006-06-29 02:25:00,0.74211,0.74211,0.74161,0.7419,44800000.0
2006-06-29 02:30:00,0.74211,0.74228,0.7421,0.74227,22800000.0
2006-06-29 02:35:00,0.74232,0.7424,0.74209,0.74209,57600000.0
2006-06-29 02:40:00,0.74224,0.74236,0.74216,0.74223,56000000.0
2006-06-29 02:45:00,0.74215,0.74253,0.74215,0.74236,38400000.0
2006-06-29 02:50:00,0.74241,0.74251,0.74208,0.74249,50000000.0
2006-06-29 02:55:00,0.74238,0.74251,0.74227,0.74235,57400000.0
2006-06-29 03:00:00,0.74237,0.74237,0.74214,0.74217,45800000.0
2006-06-29 03:05:00,0.74216,0.74216,0.74184,0.74192,60600000.0
2006-06-29 03:10:00,0.74191,0.74201,0.74174,0.74181,41600000.0
2006-06-29 03:15:00,0.74191,0.74206,0.74189,0.74197,27200000.0
2006-06-29 03:20:00,0.74194,0.74231,0.74191,0.74223,56400000.0
2006-06-29 03:25:00,0.74219,0.7424,0.74188,0.74205,53800000.0
2006-06-29 03:30:00,0.74212,0.74296,0.74209,0.74295,48000000.0
2006-06-29 03:35:00,0.74277,0.74334,0.74276,0.74333,48800000.0
2006-06-29 03:40:00,0.74316,0.7434,0.74316,0.74331,40000000.0
2006-06-29 03:45:00,0.74321,0.74329,0.74304,0.74329,44800000.0
2006-06-29 03:50:00,0.74336,0.74336,0.74257,0.74331,62800000.0
2006-06-29 03:55:00,0.7432,0.74337,0.74309,0.7432,55400000.0
2006-06-29 04:00:00,0.74317,0.74336,0.74228,0.74327,41600000.0
2006-06-29 04:05:00,0.74313,0.74326,0.74292,0.74306,35200000.0
2006-06-29 04:10:00,0.74313,0.74316,0.74295,0.74305,58600000.0
2006-06-29 04:15:00,0.74306,0.74307,0.74284,0.74306,50000000.0
2006-06-29 04:20:00,0.74299,0.74308,0.74278,0.74296,36800000.0
2006-06-29 04:25:00,0.74286,0.74294,0.74284,0.74293,22400000.0
2006-06-29 04:30:00,0.74295,0.74295,0.7428,0.74288,18000000.0
2006-06-29 04:35:00,0.74271,0.74283,0.74271,0.74273,9600000.0
2006-06-29 04:40:00,0.74269,0.74277,0.74259,0.74271,43600000.0
2006-06-29 04:45:00,0.74262,0.74273,0.74237,0.74254,67000000.0
2006-06-29 04:50:00,0.74252,0.74268,0.74252,0.74253,38800000.0
2006-06-29 04:55:00,0.74257,0.74281,0.74253,0.74281,35200000.0
2006-06-29 05:00:00,0.7429,0.74291,0.74263,0.74282,54400000.0
2006-06-29 05:05:00,0.74278,0.7428,0.74266,0.7428,44800000.0
2006-06-29 05:10:00,0.74274,0.74278,0.74239,0.74253,47400000.0
2006-06-29 05:15:00,0.74253,0.74292,0.74242,0.7428,56000000.0
2006-06-29 05:20:00,0.74284,0.7429,0.74272,0.74281,43200000.0
2006-06-29 05:25:00,0.74275,0.74278,0.74248,0.74274,100000000.0
2006-06-29 05:30:00,0.74269,0.74292,0.74258,0.74287,32800000.0
2006-06-29 05:35:00,0.74282,0.74293,0.7427,0.7429,62400000.0
2006-06-29 05:40:00,0.74299,0.74306,0.74281,0.74286,42600000.0
2006-06-29 05:45:00,0.7428,0.74284,0.74263,0.74282,43200000.0
2006-06-29 05:50:00,0.74269,0.74288,0.7426,0.74279,43200000.0
2006-06-29 05:55:00,0.74269,0.74283,0.74257,0.74283,49600000.0
2006-06-29 06:00:00,0.74281,0.74286,0.74267,0.74277,40000000.0
2006-06-29 06:05:00,0.74279,0.74297,0.74272,0.74291,56000000.0
2006-06-29 06:10:00,0.74286,0.7429,0.7427,0.74277,60800000.0
2006-06-29 06:15:00,0.74281,0.74281,0.7426,0.74268,28600000.0
2006-06-29 06:20:00,0.74266,0.74269,0.74231,0.74233,25600000.0
2006-06-29 06:25:00,0.74233,0.74233,0.74157,0.74157,28800000.0
2006-06-29 06:30:00,0.74158,0.74162,0.74116,0.74147,40400000.0
2006-06-29 06:35:00,0.74152,0.74178,0.74141,0.74171,48800000.0
2006-06-29 06:40:00,0.74169,0.74173,0.74156,0.74157,29200000.0
2006-06-29 06:45:00,0.74136,0.74136,0.7406,0.74074,58400000.0
2006-06-29 06:50:00,0.74084,0.74104,0.74076,0.74079,46400000.0
2006-06-29 06:55:00,0.74075,0.74149,0.74072,0.74144,61200000.0
2006-06-29 07:00:00,0.74148,0.74154,0.74137,0.74148,43200000.0
2006-06-29 07:05:00,0.74139,0.74157,0.74132,0.74137,54800000.0
2006-06-29 07:10:00,0.74134,0.74167,0.74128,0.74162,63800000.0
2006-06-29 07:15:00,0.74157,0.74172,0.74131,0.74132,48000000.0
2006-06-29 07:20:00,0.74124,0.74163,0.7405,0.74153,64000000.0
2006-06-29 07:25:00,0.74138,0.74148,0.74117,0.74117,44800000.0
2006-06-29 07:30:00,0.7411,0.74117,0.74089,0.74093,45200000.0
2006-06-29 07:35:00,0.74117,0.74123,0.74105,0.74108,30400000.0
2006-06-29 07:40:00,0.74104,0.74106,0.74042,0.74042,73600000.0
2006-06-29 07:45:00,0.74041,0.74041,0.73996,0.74009,76800000.0
2006-06-29 07:50:00,0.74014,0.74071,0.74014,0.74042,68200000.0
2006-06-29 07:55:00,0.74041,0.74054,0.74011,0.74045,53600000.0
2006-06-29 08:00:00,0.74036,0.74088,0.74032,0.74073,59600000.0
2006-06-29 08:05:00,0.74079,0.74097,0.74077,0.74092,76400000.0
2006-06-29 08:10:00,0.7409,0.74106,0.74077,0.74085,94400000.0
2006-06-29 08:15:00,0.74082,0.74094,0.74074,0.74094,41000000.0
2006-06-29 08:20:00,0.74097,0.74113,0.74063,0.74089,94400000.0
2006-06-29 08:25:00,0.74075,0.74075,0.74014,0.7402,88000000.0
2006-06-29 08:30:00,0.74038,0.74055,0.7402,0.74047,94200000.0
2006-06-29 08:35:00,0.7404,0.74101,0.74031,0.74101,112400000.0
2006-06-29 08:40:00,0.74101,0.74133,0.74088,0.74088,82600000.0
2006-06-29 08:45:00,0.74083,0.74102,0.74076,0.74081,94400000.0
2006-06-29 08:50:00,0.7408,0.74126,0.74072,0.74123,158400000.0
2006-06-29 08:55:00,0.7412,0.74121,0.74105,0.74116,117200000.0
2006-06-29 09:00:00,0.74107,0.74115,0.7409,0.7411,144400000.0
2006-06-29 09:05:00,0.74098,0.74185,0.7409,0.74185,144800000.0
2006-06-29 09:10:00,0.74183,0.74196,0.74073,0.74167,85600000.0
2006-06-29 09:15:00,0.74177,0.74198,0.74152,0.74162,177800000.0
2006-06-29 09:20:00,0.74151,0.74181,0.74125,0.74168,172800000.0
2006-06-29 09:25:00,0.74165,0.74181,0.74156,0.74164,195200000.0
2006-06-29 09:30:00,0.74165,0.74169,0.74149,0.74165,145800000.0
2006-06-29 09:35:00,0.74158,0.74196,0.74155,0.74195,157800000.0
2006-06-29 09:45:00,0.74177,0.74192,0.74165,0.74187,116200000.0
2006-06-29 09:50:00,0.74195,0.74195,0.74129,0.74134,221600000.0
2006-06-29 09:55:00,0.74137,0.74163,0.74055,0.74127,237400000.0
2006-06-29 10:00:00,0.74135,0.74171,0.74131,0.7417,197400000.0
2006-06-29 10:05:00,0.74168,0.74174,0.74144,0.7415,190400000.0
2006-06-29 10:10:00,0.74165,0.74218,0.74079,0.74218,212600000.0
2006-06-29 10:15:00,0.74212,0.74221,0.74189,0.74189,226800000.0
2006-06-29 10:20:00,0.74186,0.74208,0.74165,0.7419,201400000.0
2006-06-29 10:25:00,0.7419,0.74282,0.74184,0.74282,372000000.0
2006-06-29 10:30:00,0.74274,0.74301,0.74271,0.74286,200400000.0
2006-06-29 10:35:00,0.74284,0.74293,0.74226,0.74247,102600000.0
2006-06-29 10:40:00,0.74243,0.7425,0.74225,0.74228,89000000.0
2006-06-29 10:45:00,0.74222,0.74236,0.74208,0.74234,146200000.0
2006-06-29 10:50:00,0.74229,0.74241,0.74188,0.74238,134200000.0
2006-06-29 10:55:00,0.74235,0.74242,0.74204,0.74212,196600000.0
2006-06-29 11:00:00,0.74206,0.74223,0.74167,0.74179,197600000.0
2006-06-29 11:05:00,0.74171,0.7419,0.74155,0.74168,160400000.0
2006-06-29 11:10:00,0.74172,0.74189,0.74166,0.74166,225600000.0
2006-06-29 11:15:00,0.74157,0.74157,0.74082,0.74094,62400000.0
2006-06-29 11:20:00,0.74095,0.74135,0.74084,0.74099,224200000.0
2006-06-29 11:25:00,0.74091,0.74132,0.74086,0.74132,108800000.0
2006-06-29 11:30:00,0.74132,0.74132,0.74092,0.74101,169400000.0
2006-06-29 11:35:00,0.74103,0.74128,0.74103,0.74116,164600000.0
2006-06-29 11:40:00,0.7411,0.7411,0.74024,0.74037,84400000.0
2006-06-29 11:45:00,0.74031,0.74062,0.74028,0.74055,171000000.0
2006-06-29 11:50:00,0.74071,0.74081,0.74001,0.74081,170000000.0
2006-06-29 11:55:00,0.74095,0.74125,0.74064,0.74119,237600000.0
2006-06-29 12:00:00,0.74126,0.74133,0.74084,0.74084,141600000.0
2006-06-29 12:05:00,0.74075,0.74096,0.74075,0.74082,92200000.0
2006-06-29 12:10:00,0.74077,0.7409,0.74077,0.74084,91200000.0
2006-06-29 12:15:00,0.7408,0.74097,0.7406,0.7406,207600000.0
2006-06-29 12:20:00,0.74059,0.74167,0.7405,0.74167,199600000.0
2006-06-29 12:25:00,0.74176,0.74188,0.74155,0.74168,171200000.0
2006-06-29 12:30:00,0.74165,0.74211,0.74076,0.7418,193400000.0
2006-06-29 12:35:00,0.74189,0.74208,0.74173,0.74205,164800000.0
2006-06-29 12:40:00,0.7421,0.74277,0.7421,0.74262,101200000.0
2006-06-29 12:45:00,0.7425,0.7425,0.74207,0.74215,207600000.0
2006-06-29 12:50:00,0.74223,0.74254,0.74154,0.74224,107200000.0
2006-06-29 12:55:00,0.74226,0.74279,0.74216,0.74273,112000000.0
2006-06-29 13:00:00,0.74267,0.74286,0.74262,0.74274,102600000.0
2006-06-29 13:05:00,0.74301,0.74304,0.74245,0.74253,132800000.0
2006-06-29 13:10:00,0.74252,0.74262,0.74195,0.74195,115200000.0
2006-06-29 13:15:00,0.74207,0.74238,0.74203,0.74215,243600000.0
2006-06-29 13:20:00,0.74225,0.74267,0.74218,0.74237,146400000.0
2006-06-29 13:25:00,0.74237,0.74276,0.74219,0.74271,149800000.0
2006-06-29 13:30:00,0.74275,0.74315,0.74241,0.74314,106600000.0
2006-06-29 13:35:00,0.7433,0.74376,0.74316,0.74365,123200000.0
2006-06-29 13:40:00,0.74359,0.74359,0.74308,0.74311,107200000.0
2006-06-29 13:45:00,0.74318,0.7433,0.74304,0.74319,111400000.0
2006-06-29 13:50:00,0.74318,0.74318,0.7428,0.74287,102800000.0
2006-06-29 13:55:00,0.74279,0.74285,0.74196,0.74197,163400000.0
2006-06-29 14:00:00,0.74198,0.74218,0.74163,0.74163,119400000.0
2006-06-29 14:05:00,0.74146,0.74177,0.7413,0.74156,123600000.0
2006-06-29 14:10:00,0.74146,0.74148,0.74118,0.74137,92200000.0
2006-06-29 14:15:00,0.74121,0.7416,0.74111,0.74147,111600000.0
2006-06-29 14:20:00,0.74132,0.74157,0.74116,0.74133,124600000.0
2006-06-29 14:25:00,0.7414,0.7415,0.74067,0.74067,100800000.0
2006-06-29 14:30:00,0.74061,0.74123,0.74061,0.7408,65600000.0
2006-06-29 14:35:00,0.74084,0.74126,0.7408,0.74096,73600000.0
2006-06-29 14:40:00,0.74091,0.74091,0.74044,0.74056,63600000.0
2006-06-29 14:45:00,0.74061,0.74114,0.74059,0.74075,57600000.0
2006-06-29 14:50:00,0.74079,0.74132,0.74076,0.74111,67200000.0
2006-06-29 14:55:00,0.74127,0.74133,0.74087,0.74133,59200000.0
2006-06-29 15:00:00,0.74139,0.74164,0.74018,0.74154,66600000.0
2006-06-29 15:05:00,0.74157,0.74192,0.74112,0.74162,70400000.0
2006-06-29 15:10:00,0.74159,0.7418,0.7413,0.7413,54400000.0
2006-06-29 15:15:00,0.74136,0.74157,0.74118,0.74157,63400000.0
2006-06-29 15:20:00,0.74166,0.74218,0.74166,0.74218,65600000.0
2006-06-29 15:25:00,0.74229,0.74321,0.74214,0.74313,65600000.0
2006-06-29 15:30:00,0.74312,0.74319,0.74293,0.74303,44800000.0
2006-06-29 15:35:00,0.74307,0.74351,0.74294,0.74341,67200000.0
2006-06-29 15:40:00,0.74336,0.74358,0.74311,0.74312,67600000.0
2006-06-29 15:45:00,0.7432,0.74346,0.74319,0.74325,72000000.0
2006-06-29 15:50:00,0.74327,0.74359,0.74309,0.74353,70400000.0
2006-06-29 15:55:00,0.74351,0.74367,0.74296,0.74333,70400000.0
2006-06-29 16:00:00,0.74307,0.74307,0.74185,0.74277,67600000.0
2006-06-29 16:05:00,0.74308,0.74313,0.74252,0.74278,72000000.0
2006-06-29 16:10:00,0.74266,0.74287,0.74225,0.74287,68600000.0
2006-06-29 16:15:00,0.74282,0.74312,0.74167,0.74304,61800000.0
2006-06-29 16:20:00,0.74306,0.74321,0.74238,0.74249,55800000.0
2006-06-29 16:25:00,0.74237,0.74254,0.74227,0.74238,40400000.0
2006-06-29 16:30:00,0.74243,0.74285,0.74242,0.74277,62400000.0
2006-06-29 16:35:00,0.74276,0.7428,0.74172,0.74248,72000000.0
2006-06-29 16:40:00,0.74261,0.74337,0.74233,0.74337,43600000.0
2006-06-29 16:45:00,0.74314,0.74359,0.743,0.74353,76800000.0
2006-06-29 16:50:00,0.74354,0.7438,0.7433,0.7438,57600000.0
2006-06-29 16:55:00,0.74383,0.74438,0.74383,0.74394,66000000.0
2006-06-29 17:00:00,0.74385,0.74391,0.74369,0.74386,51200000.0
2006-06-29 17:05:00,0.74379,0.74382,0.74341,0.74355,62400000.0
2006-06-29 17:10:00,0.74357,0.74384,0.74357,0.74374,66000000.0
2006-06-29 17:15:00,0.74375,0.74403,0.74355,0.74358,67200000.0
2006-06-29 17:20:00,0.74359,0.74374,0.74345,0.7437,38800000.0
2006-06-29 17:25:00,0.74391,0.74393,0.74363,0.74385,59200000.0
2006-06-29 17:30:00,0.74379,0.74395,0.74361,0.74383,68800000.0
2006-06-29 17:35:00,0.74375,0.74391,0.74359,0.74388,45800000.0
2006-06-29 17:40:00,0.74394,0.74424,0.74356,0.74356,62400000.0
2006-06-29 17:45:00,0.74365,0.74427,0.74359,0.74359,56400000.0
2006-06-29 17:50:00,0.74363,0.74375,0.74337,0.74337,62800000.0
2006-06-29 17:55:00,0.74331,0.74368,0.74322,0.74358,68200000.0
2006-06-29 18:00:00,0.74375,0.74375,0.74335,0.7435,52800000.0
2006-06-29 18:05:00,0.74344,0.74359,0.74323,0.7434,67200000.0
2006-06-29 18:10:00,0.74345,0.74353,0.74314,0.74333,48400000.0
2006-06-29 18:15:00,0.74352,0.74361,0.74341,0.74361,52800000.0
2006-06-29 18:20:00,0.74356,0.74359,0.74317,0.74339,65400000.0
2006-06-29 18:25:00,0.7433,0.74364,0.74236,0.74364,67200000.0
2006-06-29 18:30:00,0.74363,0.74407,0.74358,0.74407,68200000.0
2006-06-29 18:35:00,0.74398,0.74443,0.74398,0.74443,56000000.0
2006-06-29 18:40:00,0.74443,0.74449,0.74417,0.74442,54400000.0
2006-06-29 18:45:00,0.74433,0.74502,0.74433,0.74483,57600000.0
2006-06-29 18:50:00,0.74488,0.74488,0.74458,0.7446,52800000.0
2006-06-29 18:55:00,0.74449,0.74452,0.74406,0.74447,52800000.0
2006-06-29 19:00:00,0.74452,0.74466,0.74437,0.74444,65000000.0
2006-06-29 19:05:00,0.74443,0.74464,0.74433,0.74454,68200000.0
2006-06-29 19:10:00,0.7444,0.7447,0.7444,0.7444,49600000.0
2006-06-29 19:15:00,0.74445,0.74445,0.74327,0.74404,46400000.0
2006-06-29 19:20:00,0.74397,0.74429,0.74397,0.74424,34600000.0
2006-06-29 19:25:00,0.74426,0.74446,0.7442,0.74428,44800000.0
2006-06-29 19:30:00,0.74413,0.74478,0.74376,0.74471,62400000.0
2006-06-29 19:35:00,0.7448,0.74499,0.74467,0.74499,52800000.0
2006-06-29 19:40:00,0.74492,0.74492,0.74454,0.74462,60800000.0
2006-06-29 19:45:00,0.74463,0.74483,0.74435,0.74469,53800000.0
2006-06-29 19:50:00,0.74472,0.74488,0.74421,0.74425,69200000.0
2006-06-29 19:55:00,0.74427,0.74468,0.74409,0.74462,49600000.0
2006-06-29 20:00:00,0.74452,0.74477,0.74443,0.74472,70400000.0
2006-06-29 20:05:00,0.74462,0.74488,0.7444,0.74488,60800000.0
2006-06-29 20:10:00,0.74479,0.74544,0.74355,0.74355,59000000.0
2006-06-29 20:15:00,0.74387,0.74521,0.74152,0.74321,70400000.0
2006-06-29 20:20:00,0.74327,0.74356,0.74192,0.74238,65400000.0
2006-06-29 20:25:00,0.74213,0.74213,0.74008,0.74199,62400000.0
2006-06-29 20:30:00,0.74202,0.74271,0.74173,0.74225,57600000.0
2006-06-29 20:35:00,0.74264,0.74327,0.74226,0.74279,59200000.0
2006-06-29 20:40:00,0.74278,0.7435,0.74257,0.7435,59600000.0
2006-06-29 20:45:00,0.74358,0.74359,0.74251,0.74311,68800000.0
2006-06-29 20:50:00,0.74344,0.74344,0.74264,0.74289,60600000.0
2006-06-29 20:55:00,0.74334,0.74352,0.74315,0.74319,62400000.0
2006-06-29 21:00:00,0.74328,0.7437,0.74328,0.74367,59200000.0
2006-06-29 21:05:00,0.74363,0.74398,0.7435,0.74384,64000000.0
2006-06-29 21:10:00,0.74406,0.74438,0.74347,0.74412,58600000.0
2006-06-29 21:15:00,0.74419,0.74452,0.74402,0.74404,49600000.0
2006-06-29 21:20:00,0.74399,0.74417,0.74388,0.74407,51200000.0
2006-06-29 21:25:00,0.74407,0.74414,0.74344,0.7438,56000000.0
2006-06-29 21:30:00,0.74383,0.7442,0.74378,0.74419,44200000.0
2006-06-29 21:35:00,0.74424,0.74452,0.74413,0.74432,42000000.0
2006-06-29 21:40:00,0.74436,0.74445,0.74432,0.74443,32000000.0
2006-06-29 21:45:00,0.74455,0.74475,0.74452,0.74456,38400000.0
2006-06-29 21:50:00,0.74457,0.74457,0.74427,0.74444,59200000.0
2006-06-29 21:55:00,0.74446,0.7447,0.74437,0.7447,58000000.0
2006-06-29 22:00:00,0.74465,0.74465,0.74444,0.74458,40000000.0
2006-06-29 22:05:00,0.74456,0.74458,0.74435,0.74445,60800000.0
2006-06-29 22:10:00,0.7444,0.74462,0.7444,0.74451,43200000.0
2006-06-29 22:15:00,0.74447,0.74451,0.7442,0.7444,48000000.0
2006-06-29 22:20:00,0.74432,0.74455,0.74432,0.74447,36800000.0
2006-06-29 22:25:00,0.74443,0.74451,0.74427,0.74451,60800000.0
2006-06-29 22:30:00,0.74446,0.74452,0.74442,0.74448,17600000.0
2006-06-29 22:35:00,0.74441,0.74443,0.74385,0.74385,46400000.0
2006-06-29 22:40:00,0.7439,0.7439,0.74358,0.74381,46800000.0
2006-06-29 22:45:00,0.7438,0.74384,0.74336,0.74364,52800000.0
2006-06-29 22:50:00,0.74363,0.74375,0.74353,0.74365,52800000.0
2006-06-29 22:55:00,0.74359,0.74359,0.7434,0.74345,36800000.0
2006-06-29 23:30:00,0.74376,0.74544,0.74376,0.74544,14400000.0
2006-06-29 23:35:00,0.74547,0.74562,0.74526,0.74548,59200000.0
2006-06-29 23:40:00,0.7454,0.74545,0.7451,0.74535,59200000.0
2006-06-29 23:45:00,0.74521,0.74568,0.74521,0.74563,26000000.0
2006-06-29 23:50:00,0.74565,0.74579,0.74564,0.74565,44800000.0
2006-06-29 23:55:00,0.74567,0.74581,0.74551,0.74551,37600000.0
2006-06-30 00:00:00,0.7456,0.74563,0.74528,0.74545,37800000.0
2006-06-30 00:05:00,0.74531,0.74564,0.74531,0.74564,20800000.0
2006-06-30 00:10:00,0.74547,0.74552,0.7454,0.74546,17600000.0
2006-06-30 00:15:00,0.74545,0.74571,0.74524,0.74564,36800000.0
2006-06-30 00:20:00,0.74562,0.7465,0.74546,0.7465,62800000.0
2006-06-30 00:25:00,0.74647,0.74647,0.74614,0.74618,44800000.0
2006-06-30 00:30:00,0.74631,0.74696,0.74611,0.74694,54400000.0
2006-06-30 00:35:00,0.74692,0.74692,0.74651,0.74651,49600000.0
2006-06-30 00:40:00,0.7467,0.74707,0.74565,0.74701,68800000.0
2006-06-30 00:45:00,0.74713,0.74771,0.74708,0.74763,62800000.0
2006-06-30 00:50:00,0.74774,0.74834,0.74759,0.74767,62400000.0
2006-06-30 00:55:00,0.74777,0.74786,0.74754,0.74758,67200000.0
2006-06-30 01:00:00,0.74748,0.74755,0.74723,0.74723,46400000.0
2006-06-30 01:05:00,0.74731,0.7474,0.74707,0.74719,49000000.0
2006-06-30 01:10:00,0.74722,0.74723,0.74689,0.74716,30800000.0
2006-06-30 01:15:00,0.74724,0.74735,0.747,0.74732,46800000.0
2006-06-30 01:20:00,0.74748,0.74819,0.74735,0.74795,66400000.0
2006-06-30 01:25:00,0.74792,0.74792,0.74762,0.74776,36800000.0
2006-06-30 01:30:00,0.74792,0.7483,0.7471,0.74794,60200000.0
2006-06-30 01:35:00,0.74783,0.74853,0.74748,0.74843,54400000.0
2006-06-30 01:40:00,0.74841,0.7488,0.74814,0.74868,53200000.0
2006-06-30 01:45:00,0.74843,0.74863,0.74834,0.74847,76200000.0
2006-06-30 01:50:00,0.74851,0.74854,0.74832,0.74835,43200000.0
2006-06-30 01:55:00,0.74828,0.74866,0.74827,0.74857,59000000.0
2006-06-30 02:00:00,0.74832,0.74867,0.74832,0.74867,44800000.0
2006-06-30 02:05:00,0.74866,0.74866,0.74836,0.74848,66600000.0
2006-06-30 02:10:00,0.74847,0.7488,0.7484,0.7484,57600000.0
2006-06-30 02:15:00,0.7484,0.74869,0.74838,0.74858,64000000.0
2006-06-30 02:20:00,0.74858,0.74878,0.74846,0.74853,38800000.0
2006-06-30 02:25:00,0.74863,0.74892,0.74858,0.7487,49600000.0
2006-06-30 02:30:00,0.74885,0.74885,0.74871,0.74885,12800000.0
2006-06-30 02:35:00,0.74898,0.74898,0.74869,0.74869,36800000.0
2006-06-30 02:40:00,0.74863,0.7487,0.7485,0.74864,40000000.0
2006-06-30 02:45:00,0.74864,0.74882,0.74837,0.74866,53800000.0
2006-06-30 02:50:00,0.74868,0.74934,0.74853,0.74931,53200000.0
2006-06-30 02:55:00,0.7493,0.74935,0.74909,0.74912,57600000.0
2006-06-30 03:00:00,0.74916,0.74954,0.74916,0.74949,46800000.0
2006-06-30 03:05:00,0.74953,0.75025,0.74939,0.74939,61200000.0
2006-06-30 03:10:00,0.7495,0.74964,0.74944,0.74952,59600000.0
2006-06-30 03:15:00,0.74953,0.74963,0.74912,0.74927,53200000.0
2006-06-30 03:20:00,0.74928,0.74946,0.74917,0.7494,56000000.0
2006-06-30 03:25:00,0.74947,0.74952,0.74877,0.74877,65600000.0
2006-06-30 03:30:00,0.74879,0.74883,0.74831,0.74831,44800000.0
2006-06-30 03:35:00,0.74813,0.74854,0.74813,0.74836,59600000.0
2006-06-30 03:40:00,0.74825,0.74857,0.74825,0.74853,47800000.0
2006-06-30 03:45:00,0.74859,0.74862,0.74834,0.74846,47400000.0
2006-06-30 03:50:00,0.74849,0.74864,0.74793,0.74857,64000000.0
2006-06-30 03:55:00,0.7486,0.7487,0.74814,0.74827,56000000.0
2006-06-30 04:00:00,0.74828,0.74865,0.74754,0.74818,41600000.0
2006-06-30 04:05:00,0.74821,0.74845,0.74814,0.74843,41600000.0
2006-06-30 04:10:00,0.74849,0.74867,0.74838,0.74867,59200000.0
2006-06-30 04:15:00,0.74856,0.74856,0.74831,0.74855,51200000.0
2006-06-30 04:20:00,0.74852,0.74852,0.7468,0.74727,63200000.0
2006-06-30 04:25:00,0.74742,0.74784,0.74742,0.74769,72000000.0
2006-06-30 04:30:00,0.74767,0.74781,0.74748,0.74766,43200000.0
2006-06-30 04:35:00,0.74764,0.74773,0.74695,0.74695,52800000.0
2006-06-30 04:40:00,0.74683,0.74706,0.74676,0.74697,42400000.0
2006-06-30 04:45:00,0.74697,0.74702,0.74657,0.7468,67600000.0
2006-06-30 04:50:00,0.74668,0.747,0.74662,0.74681,64000000.0
2006-06-30 04:55:00,0.74685,0.74726,0.74599,0.74726,46400000.0
2006-06-30 05:00:00,0.74728,0.74733,0.74716,0.74723,54800000.0
2006-06-30 05:05:00,0.74726,0.74738,0.74708,0.74721,40000000.0
2006-06-30 05:10:00,0.74716,0.74745,0.74707,0.74738,54400000.0
2006-06-30 05:15:00,0.74743,0.74743,0.74694,0.74704,55800000.0
2006-06-30 05:20:00,0.74719,0.74761,0.74716,0.74761,60600000.0
2006-06-30 05:25:00,0.74778,0.74778,0.7475,0.74758,93200000.0
2006-06-30 05:30:00,0.74748,0.74773,0.74748,0.74773,48400000.0
2006-06-30 05:35:00,0.7478,0.74784,0.74749,0.74759,43600000.0
2006-06-30 05:40:00,0.74761,0.7478,0.74753,0.7478,54400000.0
2006-06-30 05:45:00,0.74778,0.74802,0.74743,0.74744,54400000.0
2006-06-30 05:50:00,0.74732,0.74795,0.74732,0.74777,33600000.0
2006-06-30 05:55:00,0.74781,0.74781,0.74746,0.74769,60600000.0
2006-06-30 06:00:00,0.74775,0.74781,0.7476,0.74765,51600000.0
2006-06-30 06:05:00,0.74766,0.74766,0.74745,0.74752,36800000.0
2006-06-30 06:10:00,0.74761,0.74801,0.7476,0.74789,60800000.0
2006-06-30 06:15:00,0.7479,0.7481,0.74787,0.74803,59000000.0
2006-06-30 06:20:00,0.74813,0.74853,0.74813,0.74848,40400000.0
2006-06-30 06:25:00,0.7487,0.74945,0.7487,0.74926,49600000.0
2006-06-30 06:30:00,0.74929,0.74954,0.74911,0.74947,52800000.0
2006-06-30 06:35:00,0.74932,0.75022,0.74932,0.75012,48400000.0
2006-06-30 06:40:00,0.75011,0.75018,0.74992,0.75018,56400000.0
2006-06-30 06:45:00,0.75017,0.75037,0.74989,0.74989,57600000.0
2006-06-30 06:50:00,0.74984,0.74991,0.74968,0.74989,57600000.0
2006-06-30 06:55:00,0.7499,0.75,0.74977,0.74986,49000000.0
2006-06-30 07:00:00,0.7499,0.74994,0.74898,0.74955,50600000.0
2006-06-30 07:05:00,0.74966,0.74985,0.74944,0.74972,65600000.0
2006-06-30 07:10:00,0.74962,0.74979,0.74941,0.74949,63800000.0
2006-06-30 07:15:00,0.74948,0.74971,0.74948,0.74949,36800000.0
2006-06-30 07:20:00,0.74958,0.74973,0.7488,0.74968,51600000.0
2006-06-30 07:25:00,0.74968,0.75073,0.74964,0.75043,55400000.0
2006-06-30 07:30:00,0.75051,0.75143,0.75051,0.75083,56000000.0
2006-06-30 07:35:00,0.7509,0.75148,0.75068,0.75148,74800000.0
2006-06-30 07:40:00,0.75167,0.75227,0.75139,0.75191,73600000.0
2006-06-30 07:45:00,0.75175,0.75222,0.7514,0.7514,89400000.0
2006-06-30 07:50:00,0.75136,0.75196,0.75103,0.75196,68800000.0
2006-06-30 07:55:00,0.75198,0.75236,0.75184,0.75219,70400000.0
2006-06-30 08:00:00,0.75215,0.75262,0.75187,0.75187,59200000.0
2006-06-30 08:05:00,0.75182,0.75184,0.75097,0.751,75600000.0
2006-06-30 08:10:00,0.75108,0.75201,0.75104,0.75201,94800000.0
2006-06-30 08:15:00,0.75197,0.75247,0.75178,0.75221,83200000.0
2006-06-30 08:20:00,0.75235,0.75298,0.75203,0.75286,94400000.0
2006-06-30 08:25:00,0.75292,0.75329,0.7528,0.75329,88000000.0
2006-06-30 08:30:00,0.75355,0.75463,0.75355,0.75424,93200000.0
2006-06-30 08:35:00,0.75411,0.7542,0.75385,0.75417,111800000.0
2006-06-30 08:40:00,0.75423,0.75423,0.75361,0.75362,83200000.0
2006-06-30 08:45:00,0.75338,0.75339,0.75272,0.75298,106000000.0
2006-06-30 08:50:00,0.75306,0.75353,0.75298,0.7535,158400000.0
2006-06-30 08:55:00,0.75334,0.75334,0.75286,0.75301,135600000.0
2006-06-30 09:00:00,0.75299,0.75318,0.7528,0.75294,145800000.0
2006-06-30 09:05:00,0.75299,0.75308,0.75216,0.75305,146000000.0
2006-06-30 09:10:00,0.75307,0.75307,0.75186,0.75278,87200000.0
2006-06-30 09:15:00,0.75275,0.75279,0.75233,0.75234,94400000.0
2006-06-30 09:20:00,0.75198,0.75238,0.75198,0.75238,173400000.0
2006-06-30 09:25:00,0.75224,0.75228,0.75192,0.75194,208800000.0
2006-06-30 09:30:00,0.75194,0.75211,0.75184,0.75209,133200000.0
2006-06-30 09:35:00,0.75218,0.7522,0.75193,0.75209,231800000.0
2006-06-30 09:40:00,0.75204,0.75206,0.75155,0.75181,158200000.0
2006-06-30 09:45:00,0.75202,0.7522,0.7517,0.75204,132000000.0
2006-06-30 09:50:00,0.75194,0.75194,0.75075,0.75084,279800000.0
2006-06-30 09:55:00,0.75055,0.75087,0.74979,0.75085,237000000.0
2006-06-30 10:00:00,0.75061,0.75086,0.75022,0.75086,266400000.0
2006-06-30 10:05:00,0.75083,0.75083,0.75032,0.75032,260200000.0
2006-06-30 10:10:00,0.75027,0.75037,0.74914,0.74929,213200000.0
2006-06-30 10:15:00,0.74916,0.74922,0.74843,0.749,227600000.0
2006-06-30 10:20:00,0.7491,0.7491,0.74864,0.74893,201000000.0
2006-06-30 10:25:00,0.74895,0.74931,0.74893,0.74915,371000000.0
2006-06-30 10:30:00,0.74911,0.75066,0.74904,0.75051,200000000.0
2006-06-30 10:35:00,0.75051,0.7509,0.75049,0.7508,102800000.0
2006-06-30 10:40:00,0.75083,0.7509,0.75043,0.75044,104000000.0
2006-06-30 10:45:00,0.7507,0.75116,0.7507,0.75092,145600000.0
2006-06-30 10:50:00,0.75097,0.75165,0.75073,0.75165,150400000.0
2006-06-30 10:55:00,0.75157,0.75166,0.75156,0.75157,137000000.0
2006-06-30 11:00:00,0.75152,0.75185,0.75152,0.75184,196200000.0
2006-06-30 11:05:00,0.75185,0.75252,0.75185,0.75227,160600000.0
2006-06-30 11:10:00,0.75236,0.75239,0.75199,0.75215,237000000.0
2006-06-30 11:15:00,0.75213,0.75225,0.75202,0.75202,49600000.0
2006-06-30 11:20:00,0.75219,0.7524,0.75219,0.7524,157800000.0
2006-06-30 11:25:00,0.75239,0.75239,0.75215,0.75233,170000000.0
2006-06-30 11:30:00,0.75228,0.75247,0.75218,0.75227,125200000.0
2006-06-30 11:35:00,0.75235,0.75247,0.75204,0.75204,91600000.0
2006-06-30 11:40:00,0.75192,0.7521,0.75187,0.75199,169800000.0
2006-06-30 11:45:00,0.75201,0.75211,0.75189,0.75198,115200000.0
2006-06-30 11:50:00,0.75202,0.75219,0.7519,0.75211,169000000.0
2006-06-30 11:55:00,0.75213,0.7522,0.75196,0.75205,239200000.0
2006-06-30 12:00:00,0.75205,0.75206,0.75122,0.75122,144000000.0
2006-06-30 12:05:00,0.75117,0.75192,0.75116,0.75187,82000000.0
2006-06-30 12:10:00,0.75171,0.75172,0.75133,0.75133,68800000.0
2006-06-30 12:15:00,0.75147,0.75168,0.75098,0.75135,205800000.0
2006-06-30 12:20:00,0.75131,0.75143,0.75108,0.75143,150200000.0
2006-06-30 12:25:00,0.75146,0.75147,0.75048,0.75049,251600000.0
2006-06-30 12:30:00,0.75133,0.75138,0.75042,0.7508,193800000.0
2006-06-30 12:35:00,0.75082,0.75083,0.75064,0.75066,140800000.0
2006-06-30 12:40:00,0.75069,0.75093,0.75062,0.75072,100600000.0
2006-06-30 12:45:00,0.75069,0.75078,0.75035,0.75056,204600000.0
2006-06-30 12:50:00,0.75068,0.75071,0.75001,0.75065,107600000.0
2006-06-30 12:55:00,0.75071,0.75071,0.7502,0.75042,106600000.0
2006-06-30 13:00:00,0.75033,0.75045,0.75033,0.75039,54400000.0
2006-06-30 13:05:00,0.75024,0.7505,0.75017,0.75046,132200000.0
2006-06-30 13:10:00,0.75035,0.75035,0.75013,0.7502,114800000.0
2006-06-30 13:15:00,0.75027,0.75046,0.75003,0.7503,187200000.0
2006-06-30 13:20:00,0.75031,0.75038,0.75025,0.75038,68800000.0
2006-06-30 13:25:00,0.75039,0.75064,0.75033,0.75064,190600000.0
2006-06-30 13:30:00,0.75062,0.75092,0.75026,0.75035,107200000.0
2006-06-30 13:35:00,0.75037,0.7504,0.75025,0.75036,61800000.0
2006-06-30 13:40:00,0.75047,0.75061,0.75036,0.75043,107400000.0
2006-06-30 13:45:00,0.75041,0.75077,0.75035,0.75068,112000000.0
2006-06-30 13:50:00,0.75054,0.75079,0.75048,0.75079,83000000.0
2006-06-30 13:55:00,0.75081,0.75123,0.75079,0.75123,163200000.0
2006-06-30 14:00:00,0.75127,0.75129,0.75097,0.75098,118800000.0
2006-06-30 14:05:00,0.75099,0.75103,0.75054,0.75063,123200000.0
2006-06-30 14:10:00,0.75065,0.75093,0.75065,0.75073,88000000.0
2006-06-30 14:15:00,0.75061,0.75071,0.75046,0.75062,111200000.0
2006-06-30 14:20:00,0.75055,0.75092,0.75037,0.7509,124200000.0
2006-06-30 14:25:00,0.75087,0.7509,0.74777,0.74777,101200000.0
2006-06-30 14:30:00,0.74849,0.75127,0.74849,0.75004,65600000.0
2006-06-30 14:35:00,0.74971,0.7504,0.74947,0.7503,72800000.0
2006-06-30 14:40:00,0.75028,0.75049,0.74956,0.75019,62800000.0
2006-06-30 14:45:00,0.75009,0.75057,0.75001,0.7502,57600000.0
2006-06-30 14:50:00,0.75054,0.75073,0.74962,0.74978,67600000.0
2006-06-30 14:55:00,0.74998,0.75014,0.74973,0.74982,59600000.0
2006-06-30 15:00:00,0.74989,0.74993,0.74785,0.74877,67200000.0
2006-06-30 15:05:00,0.74883,0.74917,0.74817,0.74913,70800000.0
2006-06-30 15:10:00,0.74906,0.7491,0.74806,0.7482,51200000.0
2006-06-30 15:15:00,0.74828,0.74835,0.74783,0.74792,63800000.0
2006-06-30 15:20:00,0.74791,0.74805,0.74764,0.74801,72000000.0
2006-06-30 15:25:00,0.74827,0.7487,0.74821,0.74821,48800000.0
2006-06-30 15:30:00,0.74833,0.74838,0.74767,0.74781,58000000.0
2006-06-30 15:35:00,0.74784,0.74797,0.7477,0.74782,56000000.0
2006-06-30 15:40:00,0.74794,0.74794,0.74715,0.74738,67600000.0
2006-06-30 15:45:00,0.74745,0.74774,0.74702,0.74746,71800000.0
2006-06-30 15:50:00,0.74738,0.74794,0.74738,0.74764,69800000.0
2006-06-30 15:55:00,0.74776,0.74776,0.74726,0.74754,69800000.0
2006-06-30 16:00:00,0.74753,0.74771,0.74555,0.74654,67200000.0
2006-06-30 16:05:00,0.74671,0.74671,0.74612,0.74627,71400000.0
2006-06-30 16:10:00,0.74663,0.74785,0.74663,0.74785,68200000.0
2006-06-30 16:15:00,0.74768,0.74781,0.7466,0.74717,61600000.0
2006-06-30 16:20:00,0.74729,0.7478,0.74715,0.7476,68200000.0
2006-06-30 16:25:00,0.74763,0.74806,0.74631,0.74639,58000000.0
2006-06-30 16:30:00,0.74647,0.74659,0.74622,0.74624,62400000.0
2006-06-30 16:35:00,0.74615,0.74647,0.74534,0.74635,72800000.0
2006-06-30 16:40:00,0.74629,0.74706,0.74602,0.74692,70400000.0
2006-06-30 16:45:00,0.74688,0.74705,0.74573,0.74624,76600000.0
2006-06-30 16:50:00,0.74619,0.74657,0.74581,0.74644,57600000.0
2006-06-30 16:55:00,0.74636,0.74692,0.74612,0.74692,65600000.0
2006-06-30 17:00:00,0.74694,0.74718,0.7447,0.745,64800000.0
2006-06-30 17:05:00,0.74545,0.74569,0.74526,0.74541,62400000.0
2006-06-30 17:10:00,0.74533,0.74537,0.745,0.74537,66000000.0
2006-06-30 17:15:00,0.74534,0.74562,0.74522,0.74529,66000000.0
2006-06-30 17:20:00,0.74524,0.74544,0.74506,0.74537,68800000.0
2006-06-30 17:25:00,0.74537,0.74579,0.74524,0.74571,59000000.0
2006-06-30 17:30:00,0.74594,0.74594,0.74519,0.74541,67600000.0
2006-06-30 17:35:00,0.74512,0.74519,0.74374,0.74391,64400000.0
2006-06-30 17:40:00,0.74389,0.74389,0.74344,0.74351,61800000.0
2006-06-30 17:45:00,0.74359,0.74437,0.74342,0.74408,70800000.0
2006-06-30 17:50:00,0.74405,0.74447,0.74379,0.7444,61800000.0
2006-06-30 17:55:00,0.74444,0.74598,0.74428,0.74598,60800000.0
2006-06-30 18:00:00,0.74619,0.74623,0.74526,0.74574,61200000.0
2006-06-30 18:05:00,0.74568,0.74578,0.74542,0.74574,67600000.0
2006-06-30 18:10:00,0.74573,0.74577,0.74527,0.74562,59200000.0
2006-06-30 18:15:00,0.74562,0.74595,0.7455,0.7458,64000000.0
2006-06-30 18:20:00,0.74585,0.74626,0.74585,0.74607,66000000.0
2006-06-30 18:25:00,0.74599,0.74655,0.74584,0.74632,54800000.0
2006-06-30 18:30:00,0.74629,0.74653,0.7462,0.74648,40400000.0
2006-06-30 18:35:00,0.74649,0.74669,0.74634,0.74669,48000000.0
2006-06-30 18:40:00,0.74681,0.74681,0.74646,0.74669,71400000.0
2006-06-30 18:45:00,0.74661,0.7467,0.7465,0.74665,52200000.0
2006-06-30 18:50:00,0.7467,0.7467,0.74468,0.74532,75200000.0
2006-06-30 18:55:00,0.74544,0.74549,0.74486,0.74506,64000000.0
2006-06-30 19:00:00,0.74503,0.74543,0.74503,0.74537,51600000.0
2006-06-30 19:05:00,0.74542,0.74566,0.74519,0.74519,55400000.0
2006-06-30 19:10:00,0.74498,0.74498,0.74471,0.74471,34000000.0
2006-06-30 19:15:00,0.74487,0.74501,0.74396,0.7448,57600000.0
2006-06-30 19:20:00,0.74476,0.74483,0.74471,0.74474,35600000.0
2006-06-30 19:25:00,0.74445,0.74445,0.74345,0.74433,48000000.0
2006-06-30 19:30:00,0.74422,0.74468,0.744,0.74413,62800000.0
2006-06-30 19:35:00,0.7441,0.74428,0.74336,0.74374,49000000.0
2006-06-30 19:40:00,0.74379,0.74433,0.74366,0.74399,61600000.0
2006-06-30 19:45:00,0.74395,0.74439,0.74366,0.74428,70400000.0
2006-06-30 19:50:00,0.74421,0.74456,0.74403,0.74426,54400000.0
2006-06-30 19:55:00,0.74431,0.74435,0.74355,0.74421,66600000.0
2006-06-30 20:00:00,0.74412,0.74412,0.74375,0.74405,51600000.0
2006-06-30 20:05:00,0.74397,0.74407,0.74365,0.74397,47400000.0
2006-06-30 20:10:00,0.7439,0.74421,0.74387,0.74405,58600000.0
2006-06-30 20:15:00,0.74404,0.74412,0.7439,0.74399,70800000.0
2006-06-30 20:20:00,0.74386,0.74402,0.74355,0.74402,65600000.0
2006-06-30 20:25:00,0.74411,0.74424,0.74382,0.74411,61600000.0
2006-06-30 20:30:00,0.74423,0.74442,0.74373,0.74403,53200000.0
2006-06-30 20:35:00,0.74421,0.74428,0.74397,0.74404,43200000.0
2006-06-30 20:40:00,0.74415,0.74424,0.74396,0.74424,65600000.0
2006-06-30 20:45:00,0.74418,0.74427,0.74401,0.7441,54400000.0
2006-06-30 20:50:00,0.74414,0.7444,0.74403,0.74412,49600000.0
2006-06-30 20:55:00,0.74405,0.74418,0.74392,0.74392,36800000.0
2006-06-30 21:00:00,0.7439,0.74398,0.7438,0.7439,59200000.0
2006-06-30 21:05:00,0.74386,0.74395,0.74369,0.74383,50600000.0
2006-06-30 21:10:00,0.74398,0.74398,0.74383,0.74395,27200000.0
2006-06-30 21:15:00,0.7439,0.7439,0.74358,0.74372,32000000.0
2006-06-30 21:20:00,0.74369,0.74381,0.74369,0.74381,28800000.0
2006-06-30 21:25:00,0.74382,0.74391,0.7435,0.74378,52800000.0
2006-06-30 21:30:00,0.74373,0.74393,0.74369,0.74375,44800000.0
2006-06-30 21:35:00,0.74368,0.74379,0.74365,0.74371,19200000.0
2006-06-30 21:40:00,0.74374,0.74374,0.74367,0.74374,11200000.0
2006-06-30 21:45:00,0.74372,0.74374,0.74359,0.74359,44800000.0
2006-06-30 21:50:00,0.74367,0.74367,0.74339,0.74343,51200000.0
2006-06-30 21:55:00,0.74344,0.74357,0.74335,0.74337,57800000.0
2006-06-30 22:00:00,0.7433,0.7433,0.74311,0.74321,39800000.0
2006-06-30 22:05:00,0.74326,0.74341,0.74325,0.7433,39400000.0
2006-06-30 22:10:00,0.74328,0.74335,0.74325,0.74325,17600000.0
2006-06-30 22:15:00,0.74333,0.74361,0.74308,0.74361,48000000.0
2006-06-30 22:20:00,0.74361,0.74367,0.74351,0.74359,35600000.0
2006-06-30 22:25:00,0.74351,0.74361,0.74335,0.74345,35200000.0
2006-06-30 22:30:00,0.74352,0.74354,0.74316,0.74345,48400000.0
2006-06-30 22:35:00,0.74352,0.74361,0.74324,0.74324,44800000.0
2006-06-30 22:40:00,0.74334,0.7434,0.74294,0.74329,51600000.0
2006-06-30 22:45:00,0.74328,0.74355,0.74304,0.74352,49600000.0
2006-06-30 22:50:00,0.74345,0.74353,0.74336,0.74343,52200000.0
2006-06-30 22:55:00,0.74342,0.74344,0.74326,0.74337,32000000.0
2006-07-02 23:35:00,0.74337,0.74369,0.74337,0.74361,28800000.0
2006-07-02 23:40:00,0.74343,0.74344,0.74335,0.7434,26000000.0
2006-07-02 23:45:00,0.74331,0.74351,0.74244,0.74351,21200000.0
2006-07-02 23:50:00,0.74343,0.74352,0.74335,0.74341,44200000.0
2006-07-02 23:55:00,0.74346,0.74366,0.74329,0.74366,44800000.0
2006-07-03 00:00:00,0.74362,0.74392,0.74344,0.74392,51200000.0
2006-07-03 00:05:00,0.74373,0.74383,0.74354,0.74355,46400000.0
2006-07-03 00:10:00,0.74339,0.74339,0.74243,0.74294,27200000.0
2006-07-03 00:15:00,0.74291,0.7431,0.74273,0.74298,60800000.0
2006-07-03 00:20:00,0.74298,0.743,0.74263,0.74282,41600000.0
2006-07-03 00:25:00,0.74284,0.74288,0.7428,0.74284,27200000.0
2006-07-03 00:30:00,0.74282,0.74288,0.74273,0.74287,38800000.0
2006-07-03 00:35:00,0.74287,0.74288,0.74271,0.74272,30800000.0
2006-07-03 00:40:00,0.7428,0.74291,0.74189,0.74286,29200000.0
2006-07-03 00:45:00,0.74273,0.74303,0.7427,0.74303,62400000.0
2006-07-03 00:50:00,0.74309,0.74325,0.74303,0.74321,24000000.0
2006-07-03 00:55:00,0.74315,0.74332,0.74296,0.74324,67600000.0
2006-07-03 01:00:00,0.74323,0.74351,0.74305,0.74344,33600000.0
2006-07-03 01:05:00,0.7434,0.7436,0.7434,0.74359,17600000.0
2006-07-03 01:15:00,0.74358,0.74374,0.74351,0.74374,28800000.0
2006-07-03 01:20:00,0.74377,0.74386,0.7437,0.74385,35600000.0
2006-07-03 01:25:00,0.7439,0.74397,0.74382,0.7439,8000000.0
2006-07-03 01:30:00,0.74394,0.74416,0.74384,0.74403,24000000.0
2006-07-03 01:40:00,0.74407,0.7441,0.74366,0.74385,53200000.0
2006-07-03 01:45:00,0.74382,0.74406,0.74355,0.74401,63400000.0
2006-07-03 01:50:00,0.74395,0.74408,0.7438,0.74402,59200000.0
2006-07-03 01:55:00,0.7439,0.74396,0.74354,0.74375,68200000.0
2006-07-03 02:00:00,0.7437,0.74439,0.7437,0.74439,43200000.0
2006-07-03 02:05:00,0.74438,0.74456,0.74407,0.74442,67600000.0
2006-07-03 02:10:00,0.74425,0.74432,0.74405,0.74418,68800000.0
2006-07-03 02:15:00,0.74418,0.74446,0.74409,0.74439,64000000.0
2006-07-03 02:20:00,0.74445,0.74454,0.74387,0.74397,60600000.0
2006-07-03 02:25:00,0.74401,0.74404,0.74365,0.74365,36800000.0
2006-07-03 02:30:00,0.74386,0.74411,0.74375,0.74411,42600000.0
2006-07-03 02:35:00,0.74408,0.74408,0.74373,0.7438,41600000.0
2006-07-03 02:40:00,0.74386,0.7442,0.74377,0.74413,56000000.0
2006-07-03 02:45:00,0.7441,0.74475,0.74409,0.74458,48000000.0
2006-07-03 02:50:00,0.74461,0.74495,0.74461,0.74495,17600000.0
2006-07-03 02:55:00,0.74496,0.74514,0.74487,0.74511,38400000.0
2006-07-03 03:00:00,0.74535,0.74551,0.74498,0.74504,57600000.0
2006-07-03 03:05:00,0.74504,0.74505,0.74434,0.74434,49000000.0
2006-07-03 03:10:00,0.74434,0.74453,0.74434,0.74449,46800000.0
2006-07-03 03:15:00,0.74436,0.74485,0.74428,0.74484,62400000.0
2006-07-03 03:20:00,0.74486,0.74486,0.74443,0.74462,43600000.0
2006-07-03 03:25:00,0.74473,0.74494,0.74445,0.74448,69200000.0
2006-07-03 03:30:00,0.74456,0.74462,0.744,0.74427,46800000.0
2006-07-03 03:35:00,0.74411,0.74411,0.74369,0.74369,58600000.0
2006-07-03 03:40:00,0.74368,0.74385,0.74352,0.74352,57000000.0
2006-07-03 03:45:00,0.74347,0.74424,0.74339,0.74424,48000000.0
2006-07-03 03:50:00,0.74408,0.74438,0.74386,0.74438,48000000.0
2006-07-03 03:55:00,0.74442,0.74522,0.74432,0.74519,43200000.0
2006-07-03 04:00:00,0.74533,0.74544,0.7444,0.74527,52200000.0
2006-07-03 04:05:00,0.74529,0.74574,0.74528,0.74567,43600000.0
2006-07-03 04:10:00,0.74558,0.74558,0.74526,0.74552,37200000.0
2006-07-03 04:15:00,0.74555,0.74561,0.74543,0.74546,49400000.0
2006-07-03 04:20:00,0.74547,0.74567,0.74528,0.74567,51600000.0
2006-07-03 04:25:00,0.74551,0.74552,0.74547,0.74548,12800000.0
2006-07-03 04:30:00,0.74545,0.74549,0.74535,0.7454,19200000.0
2006-07-03 04:35:00,0.74517,0.74527,0.74497,0.74515,50000000.0
2006-07-03 04:40:00,0.74505,0.74536,0.74486,0.74536,24000000.0
2006-07-03 04:45:00,0.74531,0.74534,0.74515,0.74529,49600000.0
2006-07-03 04:50:00,0.74526,0.74526,0.74483,0.74491,38800000.0
2006-07-03 04:55:00,0.74485,0.74515,0.74398,0.74501,56000000.0
2006-07-03 05:00:00,0.74501,0.74501,0.7444,0.74458,65600000.0
2006-07-03 05:05:00,0.74465,0.74492,0.74465,0.74487,35200000.0
2006-07-03 05:10:00,0.74485,0.74485,0.74439,0.74446,27200000.0
2006-07-03 05:15:00,0.74442,0.74512,0.74442,0.7448,44800000.0
2006-07-03 05:20:00,0.74494,0.74494,0.74461,0.74461,40000000.0
2006-07-03 05:25:00,0.74471,0.74485,0.74459,0.74475,86400000.0
2006-07-03 05:30:00,0.74476,0.74494,0.74464,0.74466,38800000.0
2006-07-03 05:35:00,0.74466,0.74472,0.74446,0.74446,30400000.0
2006-07-03 05:40:00,0.74456,0.74477,0.74436,0.74451,42600000.0
2006-07-03 05:45:00,0.74465,0.74509,0.74459,0.74509,54400000.0
2006-07-03 05:50:00,0.74516,0.74566,0.74489,0.74521,36800000.0
2006-07-03 05:55:00,0.74526,0.7457,0.74522,0.74555,64000000.0
2006-07-03 06:00:00,0.74575,0.74581,0.74575,0.74581,11200000.0
2006-07-03 06:05:00,0.74582,0.74589,0.74582,0.74584,11600000.0
2006-07-03 06:10:00,0.74586,0.74602,0.74567,0.74602,45800000.0
2006-07-03 06:15:00,0.74581,0.746,0.74578,0.74578,31400000.0
2006-07-03 06:20:00,0.74598,0.74598,0.74589,0.74593,24000000.0
2006-07-03 06:25:00,0.74593,0.74608,0.74571,0.74592,28800000.0
2006-07-03 06:30:00,0.74602,0.74608,0.74597,0.74608,20600000.0
2006-07-03 06:35:00,0.74612,0.74612,0.74569,0.74588,59200000.0
2006-07-03 06:40:00,0.74582,0.74583,0.74541,0.74562,42000000.0
2006-07-03 06:45:00,0.74548,0.74555,0.74542,0.74542,20800000.0
2006-07-03 06:50:00,0.74548,0.74567,0.74544,0.74544,57600000.0
2006-07-03 06:55:00,0.74547,0.74561,0.74538,0.74556,33600000.0
2006-07-03 07:00:00,0.7455,0.74568,0.74492,0.74565,52200000.0
2006-07-03 07:05:00,0.74569,0.74607,0.74568,0.74604,40400000.0
2006-07-03 07:10:00,0.74601,0.74623,0.74585,0.74623,64000000.0
2006-07-03 07:15:00,0.74619,0.74621,0.7458,0.7458,41600000.0
2006-07-03 07:20:00,0.74594,0.74594,0.74493,0.74587,46400000.0
2006-07-03 07:25:00,0.74585,0.74585,0.74561,0.74575,57000000.0
2006-07-03 07:30:00,0.74575,0.74575,0.74553,0.74553,56000000.0
2006-07-03 07:35:00,0.7456,0.7456,0.7453,0.74546,73000000.0
2006-07-03 07:40:00,0.74554,0.74562,0.74515,0.7454,52800000.0
2006-07-03 07:45:00,0.74537,0.74537,0.74494,0.74508,89600000.0
2006-07-03 07:50:00,0.74516,0.74518,0.74483,0.74483,56000000.0
2006-07-03 07:55:00,0.74477,0.74492,0.74455,0.7448,40000000.0
2006-07-03 08:00:00,0.74468,0.74505,0.74466,0.745,59200000.0
2006-07-03 08:05:00,0.74503,0.74547,0.74503,0.74537,75200000.0
2006-07-03 08:10:00,0.74537,0.7457,0.74521,0.7456,94400000.0
2006-07-03 08:15:00,0.74567,0.74634,0.74559,0.74634,83200000.0
2006-07-03 08:20:00,0.74639,0.74665,0.74628,0.74633,81600000.0
2006-07-03 08:25:00,0.74633,0.74656,0.74622,0.74641,76800000.0
2006-07-03 08:30:00,0.74645,0.74704,0.74645,0.74689,94400000.0
2006-07-03 08:35:00,0.74696,0.74713,0.7466,0.74666,97600000.0
2006-07-03 08:40:00,0.74671,0.74671,0.7462,0.7466,83200000.0
2006-07-03 08:45:00,0.74653,0.74686,0.7465,0.74661,105600000.0
2006-07-03 08:50:00,0.74661,0.74661,0.74619,0.74632,158800000.0
2006-07-03 08:55:00,0.74637,0.7465,0.74615,0.74638,134600000.0
2006-07-03 09:00:00,0.74601,0.74653,0.74597,0.74646,145000000.0
2006-07-03 09:05:00,0.74657,0.74665,0.74625,0.74637,146400000.0
2006-07-03 09:10:00,0.74636,0.7466,0.74547,0.74642,86400000.0
2006-07-03 09:15:00,0.74654,0.74654,0.74602,0.74617,177400000.0
2006-07-03 09:20:00,0.74622,0.74649,0.74605,0.74639,121600000.0
2006-07-03 09:25:00,0.74644,0.7466,0.74609,0.74652,208200000.0
2006-07-03 09:30:00,0.7464,0.74671,0.74603,0.74671,145000000.0
2006-07-03 09:35:00,0.74698,0.74711,0.74678,0.74699,232000000.0
2006-07-03 09:40:00,0.74691,0.74742,0.74687,0.74737,106600000.0
2006-07-03 09:45:00,0.74738,0.74789,0.74731,0.74789,130400000.0
2006-07-03 09:50:00,0.74788,0.74816,0.74769,0.74816,278400000.0
2006-07-03 09:55:00,0.74823,0.7484,0.7474,0.74828,234600000.0
2006-07-03 10:00:00,0.74815,0.74842,0.7481,0.74842,268200000.0
2006-07-03 10:05:00,0.74843,0.74854,0.74808,0.74808,262000000.0
2006-07-03 10:10:00,0.74815,0.74817,0.7478,0.7479,198200000.0
2006-07-03 10:15:00,0.74793,0.74795,0.74764,0.74788,176800000.0
2006-07-03 10:20:00,0.74795,0.74803,0.74788,0.74791,191800000.0
2006-07-03 10:25:00,0.74797,0.74815,0.74793,0.74812,373200000.0
2006-07-03 10:30:00,0.74812,0.74812,0.74779,0.74795,200000000.0
2006-07-03 10:35:00,0.748,0.7483,0.74786,0.74786,102400000.0
2006-07-03 10:40:00,0.74798,0.74862,0.74796,0.74828,104000000.0
2006-07-03 10:45:00,0.74835,0.7484,0.74772,0.74784,109200000.0
2006-07-03 10:50:00,0.74779,0.74803,0.74744,0.74803,134600000.0
2006-07-03 10:55:00,0.74803,0.74813,0.74795,0.74803,186600000.0
2006-07-03 11:00:00,0.74806,0.74814,0.74795,0.748,196800000.0
2006-07-03 11:05:00,0.74794,0.74816,0.74794,0.74814,127800000.0
2006-07-03 11:10:00,0.74814,0.74814,0.74798,0.74807,225800000.0
2006-07-03 11:15:00,0.74805,0.74815,0.74783,0.74783,48000000.0
2006-07-03 11:20:00,0.74802,0.74803,0.74776,0.74781,164200000.0
2006-07-03 11:25:00,0.74775,0.74829,0.74764,0.74819,171000000.0
2006-07-03 11:30:00,0.74822,0.74839,0.74807,0.74837,172000000.0
2006-07-03 11:35:00,0.74837,0.74837,0.74803,0.7481,120400000.0
2006-07-03 11:40:00,0.74812,0.74828,0.74798,0.74804,169800000.0
2006-07-03 11:45:00,0.74796,0.74831,0.74779,0.74816,171600000.0
2006-07-03 11:50:00,0.74811,0.74811,0.74695,0.74695,170400000.0
2006-07-03 11:55:00,0.74691,0.74693,0.74648,0.74667,238200000.0
2006-07-03 12:00:00,0.74669,0.74714,0.74669,0.74714,143800000.0
2006-07-03 12:05:00,0.74715,0.74715,0.74682,0.74682,70400000.0
2006-07-03 12:10:00,0.74668,0.74668,0.7459,0.74608,124800000.0
2006-07-03 12:15:00,0.74611,0.74649,0.74594,0.74649,205200000.0
2006-07-03 12:20:00,0.74652,0.74652,0.74613,0.7462,197800000.0
2006-07-03 12:25:00,0.74603,0.74685,0.74537,0.74537,251000000.0
2006-07-03 12:30:00,0.74623,0.74623,0.74514,0.74534,194000000.0
2006-07-03 12:35:00,0.74539,0.74556,0.74479,0.74486,164000000.0
2006-07-03 12:40:00,0.74487,0.7454,0.74487,0.74532,101200000.0
2006-07-03 12:45:00,0.74546,0.74547,0.74494,0.74494,206400000.0
2006-07-03 12:50:00,0.74505,0.74505,0.74431,0.74452,92400000.0
2006-07-03 12:55:00,0.74453,0.74459,0.74416,0.74457,116800000.0
2006-07-03 13:00:00,0.74473,0.74484,0.74424,0.74439,102400000.0
2006-07-03 13:05:00,0.74435,0.74438,0.74374,0.74374,131600000.0
2006-07-03 13:10:00,0.74326,0.74366,0.74326,0.74341,124200000.0
2006-07-03 13:15:00,0.74369,0.7438,0.74346,0.74346,244600000.0
2006-07-03 13:20:00,0.74325,0.74388,0.74307,0.74388,141800000.0
2006-07-03 13:25:00,0.74387,0.74412,0.74382,0.74412,178000000.0
2006-07-03 13:30:00,0.74429,0.74442,0.74405,0.74438,107200000.0
2006-07-03 13:35:00,0.74436,0.74453,0.7441,0.74428,138400000.0
2006-07-03 13:40:00,0.7443,0.74435,0.74395,0.74395,157600000.0
2006-07-03 13:45:00,0.74401,0.74414,0.7439,0.7439,99200000.0
2006-07-03 13:50:00,0.7439,0.74395,0.74365,0.74374,62400000.0
2006-07-03 13:55:00,0.74359,0.74396,0.74359,0.74392,141000000.0
2006-07-03 14:00:00,0.74393,0.74438,0.74392,0.74438,120000000.0
2006-07-03 14:05:00,0.74446,0.74448,0.74389,0.74403,123000000.0
2006-07-03 14:10:00,0.74394,0.74402,0.74348,0.7437,121600000.0
2006-07-03 14:15:00,0.74362,0.74363,0.74339,0.7435,78400000.0
2006-07-03 14:20:00,0.74338,0.74346,0.743,0.74343,124800000.0
2006-07-03 14:25:00,0.74335,0.74352,0.74324,0.74327,100800000.0
2006-07-03 14:30:00,0.74329,0.74353,0.74325,0.74353,52800000.0
2006-07-03 14:35:00,0.74348,0.74375,0.74337,0.74372,74000000.0
2006-07-03 14:40:00,0.74373,0.74435,0.74369,0.74434,62400000.0
2006-07-03 14:45:00,0.74436,0.74439,0.74396,0.74396,58000000.0
2006-07-03 14:50:00,0.74399,0.74403,0.74358,0.74358,67200000.0
2006-07-03 14:55:00,0.7437,0.7437,0.7435,0.7435,58000000.0
2006-07-03 15:00:00,0.74345,0.74351,0.74301,0.74311,38800000.0
2006-07-03 15:05:00,0.74317,0.74317,0.74208,0.74245,70200000.0
2006-07-03 15:10:00,0.7424,0.7426,0.74226,0.74235,51200000.0
2006-07-03 15:15:00,0.74242,0.74255,0.74226,0.74255,36800000.0
2006-07-03 15:20:00,0.74257,0.74257,0.74207,0.74219,68600000.0
2006-07-03 15:25:00,0.74222,0.74232,0.74193,0.74224,65600000.0
2006-07-03 15:30:00,0.74233,0.7424,0.742,0.74232,58000000.0
2006-07-03 15:35:00,0.74226,0.74238,0.74215,0.74227,56000000.0
2006-07-03 15:40:00,0.74242,0.7428,0.74238,0.74269,66600000.0
2006-07-03 15:45:00,0.74279,0.74284,0.74262,0.74263,72400000.0
2006-07-03 15:50:00,0.74274,0.743,0.74237,0.74263,70400000.0
2006-07-03 15:55:00,0.74271,0.74312,0.74255,0.74255,69800000.0
2006-07-03 16:00:00,0.74253,0.74293,0.7419,0.74259,67200000.0
2006-07-03 16:05:00,0.74286,0.74286,0.74213,0.74214,72000000.0
2006-07-03 16:10:00,0.74198,0.74205,0.74143,0.74143,68600000.0
2006-07-03 16:15:00,0.74137,0.74187,0.74043,0.74183,61600000.0
2006-07-03 16:20:00,0.74185,0.74236,0.74183,0.74216,68800000.0
2006-07-03 16:25:00,0.74205,0.74205,0.74118,0.74174,57600000.0
2006-07-03 16:30:00,0.74182,0.74202,0.74161,0.74193,62800000.0
2006-07-03 16:35:00,0.74199,0.74202,0.74099,0.74202,71400000.0
2006-07-03 16:40:00,0.74244,0.74264,0.74206,0.74264,70400000.0
2006-07-03 16:45:00,0.74242,0.74258,0.74226,0.74258,76600000.0
2006-07-03 16:50:00,0.74255,0.74324,0.74253,0.74304,57600000.0
2006-07-03 16:55:00,0.74289,0.74329,0.74286,0.74302,65600000.0
2006-07-03 17:00:00,0.74308,0.74339,0.7428,0.74339,65600000.0
2006-07-03 17:05:00,0.74334,0.74366,0.74321,0.74364,62400000.0
2006-07-03 17:10:00,0.74369,0.7441,0.74362,0.74405,65600000.0
2006-07-03 17:15:00,0.74423,0.7443,0.74349,0.74355,67200000.0
2006-07-03 17:20:00,0.74361,0.74383,0.74297,0.74304,68200000.0
2006-07-03 17:25:00,0.74299,0.74307,0.7425,0.74282,59200000.0
2006-07-03 17:30:00,0.743,0.7432,0.74294,0.74314,56000000.0
2006-07-03 17:35:00,0.74312,0.74331,0.74305,0.74315,64000000.0
2006-07-03 17:40:00,0.74313,0.7435,0.74286,0.74343,62400000.0
2006-07-03 17:45:00,0.74344,0.74359,0.74332,0.74348,58000000.0
2006-07-03 17:50:00,0.74348,0.74369,0.74316,0.74316,62800000.0
2006-07-03 17:55:00,0.74321,0.7442,0.74321,0.74407,61200000.0
2006-07-03 18:00:00,0.74398,0.74398,0.74343,0.74378,60800000.0
2006-07-03 18:05:00,0.74377,0.74428,0.74374,0.74407,66600000.0
2006-07-03 18:10:00,0.74407,0.74415,0.74379,0.74379,48000000.0
2006-07-03 18:15:00,0.74372,0.74378,0.74347,0.74358,63400000.0
2006-07-03 18:20:00,0.74347,0.74376,0.74209,0.74232,66400000.0
2006-07-03 18:25:00,0.74238,0.74248,0.74111,0.7421,67200000.0
2006-07-03 18:30:00,0.74232,0.74264,0.74228,0.74256,68800000.0
2006-07-03 18:35:00,0.74243,0.74257,0.74227,0.74232,55400000.0
2006-07-03 18:40:00,0.74238,0.74277,0.74236,0.74259,72000000.0
2006-07-03 18:45:00,0.74261,0.74281,0.74229,0.74241,52200000.0
2006-07-03 18:50:00,0.74232,0.74232,0.74189,0.74202,65600000.0
2006-07-03 18:55:00,0.74211,0.74232,0.74204,0.74223,52800000.0
2006-07-03 19:00:00,0.74218,0.74242,0.74202,0.74212,38400000.0
2006-07-03 19:05:00,0.74224,0.74228,0.74168,0.74182,69600000.0
2006-07-03 19:10:00,0.74136,0.74151,0.74121,0.7413,49600000.0
2006-07-03 19:15:00,0.7414,0.74144,0.74042,0.74129,35200000.0
2006-07-03 19:20:00,0.7413,0.74149,0.74124,0.74138,46400000.0
2006-07-03 19:25:00,0.74145,0.74156,0.74123,0.74131,56000000.0
2006-07-03 19:30:00,0.74127,0.74137,0.74097,0.74129,32000000.0
2006-07-03 19:35:00,0.74135,0.74141,0.74098,0.74116,60800000.0
2006-07-03 19:40:00,0.74088,0.74091,0.74036,0.74036,60800000.0
2006-07-03 19:45:00,0.74027,0.74035,0.73962,0.74026,70200000.0
2006-07-03 19:50:00,0.74037,0.74037,0.7402,0.74032,44800000.0
2006-07-03 19:55:00,0.74043,0.7408,0.74019,0.74064,58000000.0
2006-07-03 20:00:00,0.74066,0.74109,0.74066,0.74109,47200000.0
2006-07-03 20:05:00,0.74101,0.74117,0.74095,0.74113,36000000.0
2006-07-03 20:10:00,0.74112,0.74115,0.741,0.74104,38400000.0
2006-07-03 20:15:00,0.74097,0.74115,0.74089,0.74104,69200000.0
2006-07-03 20:20:00,0.74109,0.74142,0.74109,0.7413,53200000.0
2006-07-03 20:25:00,0.74138,0.74146,0.74132,0.74134,22400000.0
2006-07-03 20:30:00,0.74137,0.74141,0.74095,0.74095,52800000.0
2006-07-03 20:35:00,0.74127,0.74136,0.7412,0.74125,37200000.0
2006-07-03 20:40:00,0.74133,0.7414,0.74122,0.74132,25600000.0
2006-07-03 20:45:00,0.74119,0.74148,0.74104,0.74148,57400000.0
2006-07-03 20:50:00,0.7415,0.7415,0.741,0.7411,48000000.0
2006-07-03 20:55:00,0.74102,0.74113,0.74102,0.74104,20800000.0
2006-07-03 21:00:00,0.74104,0.74105,0.74097,0.74097,38200000.0
2006-07-03 21:05:00,0.74088,0.74103,0.74081,0.74082,64200000.0
2006-07-03 21:10:00,0.74085,0.74093,0.74018,0.74073,41600000.0
2006-07-03 21:15:00,0.74078,0.74079,0.74048,0.74072,32000000.0
2006-07-03 21:20:00,0.7407,0.74074,0.74057,0.74074,25600000.0
2006-07-03 21:25:00,0.74068,0.74074,0.74068,0.7407,11200000.0
2006-07-03 21:30:00,0.74067,0.74074,0.74061,0.74066,36800000.0
2006-07-03 21:35:00,0.7407,0.74078,0.7406,0.74067,44800000.0
2006-07-03 21:40:00,0.74074,0.74074,0.7407,0.74072,11200000.0
2006-07-03 21:45:00,0.74076,0.7408,0.74063,0.74071,36800000.0
2006-07-03 21:50:00,0.74072,0.74072,0.7405,0.74058,38200000.0
2006-07-03 21:55:00,0.74055,0.74067,0.7405,0.74056,32000000.0
2006-07-03 22:05:00,0.74066,0.74073,0.74057,0.74067,46800000.0
2006-07-03 22:10:00,0.74072,0.7408,0.74068,0.74073,38400000.0
2006-07-03 22:15:00,0.74068,0.74074,0.74038,0.74064,59000000.0
2006-07-03 22:20:00,0.74059,0.74068,0.74059,0.74068,8000000.0
2006-07-03 22:30:00,0.74064,0.74066,0.74062,0.74062,4800000.0
2006-07-03 22:35:00,0.7406,0.7407,0.74052,0.74061,33600000.0
2006-07-03 22:45:00,0.74071,0.74073,0.74063,0.7407,11200000.0
2006-07-03 22:50:00,0.74074,0.74078,0.74061,0.74078,25600000.0
2006-07-03 22:55:00,0.74086,0.74086,0.74074,0.74082,17600000.0
2006-07-03 23:25:00,0.74082,0.74111,0.74082,0.74109,20800000.0
2006-07-03 23:30:00,0.74103,0.74191,0.74101,0.74191,27200000.0
2006-07-03 23:35:00,0.74208,0.74225,0.74208,0.74225,43200000.0
2006-07-03 23:40:00,0.74227,0.74227,0.74197,0.74213,24000000.0
2006-07-03 23:45:00,0.74221,0.74225,0.74215,0.74222,11200000.0
2006-07-03 23:50:00,0.74229,0.74229,0.7421,0.74221,20800000.0
2006-07-03 23:55:00,0.7422,0.74257,0.74191,0.74257,24000000.0
2006-07-04 00:00:00,0.74238,0.74248,0.74225,0.74235,31400000.0
2006-07-04 00:05:00,0.74215,0.74246,0.74215,0.74242,59600000.0
2006-07-04 00:10:00,0.74241,0.74242,0.74233,0.74233,8400000.0
2006-07-04 00:15:00,0.74236,0.7424,0.74228,0.74231,38400000.0
2006-07-04 00:20:00,0.74226,0.74232,0.74206,0.74231,25600000.0
2006-07-04 00:25:00,0.74237,0.7427,0.74232,0.74269,46400000.0
2006-07-04 00:30:00,0.74266,0.74274,0.74258,0.74271,40000000.0
2006-07-04 00:35:00,0.74266,0.7428,0.74258,0.74259,50000000.0
2006-07-04 00:40:00,0.74268,0.74268,0.74266,0.74266,3200000.0
2006-07-04 00:45:00,0.74266,0.7427,0.74242,0.74255,49600000.0
2006-07-04 00:50:00,0.74256,0.74256,0.74245,0.74246,12800000.0
2006-07-04 00:55:00,0.74241,0.74256,0.74241,0.74245,46800000.0
2006-07-04 01:00:00,0.74256,0.74256,0.74244,0.74244,12800000.0
2006-07-04 01:05:00,0.74255,0.74269,0.74255,0.74264,24000000.0
2006-07-04 01:10:00,0.74263,0.74269,0.74224,0.7426,42400000.0
2006-07-04 01:15:00,0.74256,0.74269,0.74242,0.74266,20800000.0
2006-07-04 01:20:00,0.74262,0.74268,0.74228,0.74243,66000000.0
2006-07-04 01:25:00,0.74248,0.7425,0.74234,0.74249,35200000.0
2006-07-04 01:30:00,0.7426,0.74348,0.7423,0.74334,52800000.0
2006-07-04 01:35:00,0.74325,0.74403,0.74298,0.74398,54800000.0
2006-07-04 01:40:00,0.74407,0.74493,0.74407,0.74458,48000000.0
2006-07-04 01:45:00,0.74447,0.74496,0.74447,0.74483,60800000.0
2006-07-04 01:50:00,0.74468,0.7447,0.74401,0.74415,59200000.0
2006-07-04 01:55:00,0.74411,0.74424,0.74374,0.74379,62400000.0
2006-07-04 02:00:00,0.74374,0.74418,0.74374,0.74407,42000000.0
2006-07-04 02:05:00,0.744,0.7441,0.74367,0.74404,54800000.0
2006-07-04 02:10:00,0.74407,0.74411,0.74385,0.74387,60800000.0
2006-07-04 02:15:00,0.74386,0.74386,0.74332,0.74339,53800000.0
2006-07-04 02:20:00,0.74342,0.74352,0.74324,0.74338,59200000.0
2006-07-04 02:25:00,0.74333,0.74335,0.74304,0.74325,59600000.0
2006-07-04 02:30:00,0.74331,0.74383,0.74331,0.74383,51200000.0
2006-07-04 02:35:00,0.74383,0.74388,0.74363,0.74382,39400000.0
2006-07-04 02:40:00,0.74372,0.74372,0.74353,0.74357,42000000.0
2006-07-04 02:45:00,0.74355,0.74445,0.74355,0.74443,42000000.0
2006-07-04 02:50:00,0.74416,0.74475,0.74416,0.74473,57600000.0
2006-07-04 02:55:00,0.74484,0.74484,0.7446,0.74466,57000000.0
2006-07-04 03:00:00,0.74466,0.74466,0.74423,0.74445,44800000.0
2006-07-04 03:05:00,0.74447,0.74458,0.74428,0.74432,44800000.0
2006-07-04 03:10:00,0.74462,0.74465,0.74387,0.74387,54200000.0
2006-07-04 03:15:00,0.74394,0.74427,0.74391,0.74416,52800000.0
2006-07-04 03:20:00,0.7442,0.74434,0.74411,0.74433,44800000.0
2006-07-04 03:25:00,0.74429,0.74439,0.74406,0.74439,52800000.0
2006-07-04 03:30:00,0.74437,0.74454,0.74419,0.74428,36800000.0
2006-07-04 03:35:00,0.7443,0.7447,0.7443,0.7447,49600000.0
2006-07-04 03:40:00,0.74463,0.74479,0.74426,0.74439,45800000.0
2006-07-04 03:45:00,0.74448,0.74455,0.74443,0.74452,33600000.0
2006-07-04 03:50:00,0.74446,0.74447,0.74431,0.74442,24000000.0
2006-07-04 03:55:00,0.74434,0.74446,0.74425,0.74441,56000000.0
2006-07-04 04:00:00,0.74445,0.74466,0.74354,0.74466,49600000.0
2006-07-04 04:05:00,0.74464,0.74464,0.74412,0.74422,32000000.0
2006-07-04 04:10:00,0.74425,0.74449,0.74411,0.74449,49600000.0
2006-07-04 04:15:00,0.74441,0.74443,0.74404,0.74415,49600000.0
2006-07-04 04:20:00,0.74413,0.74445,0.74394,0.74414,49600000.0
2006-07-04 04:25:00,0.7441,0.74414,0.74382,0.74388,51200000.0
2006-07-04 04:30:00,0.74402,0.74411,0.74395,0.74395,30400000.0
2006-07-04 04:35:00,0.74385,0.74408,0.74385,0.74407,38400000.0
2006-07-04 04:40:00,0.74408,0.74412,0.744,0.74403,22400000.0
2006-07-04 04:45:00,0.74404,0.74414,0.74397,0.74399,41600000.0
2006-07-04 04:50:00,0.74395,0.74395,0.74369,0.74371,38400000.0
2006-07-04 04:55:00,0.74366,0.74376,0.74272,0.74376,22400000.0
2006-07-04 05:00:00,0.7439,0.7439,0.74368,0.74381,35200000.0
2006-07-04 05:05:00,0.74386,0.7439,0.74374,0.7439,35200000.0
2006-07-04 05:10:00,0.74397,0.74423,0.74397,0.74416,32000000.0
2006-07-04 05:15:00,0.74426,0.74426,0.74378,0.74401,35200000.0
2006-07-04 05:20:00,0.7441,0.74422,0.74394,0.74411,40000000.0
2006-07-04 05:25:00,0.74398,0.74413,0.74395,0.74413,49200000.0
2006-07-04 05:30:00,0.74416,0.74454,0.74416,0.74451,37200000.0
2006-07-04 05:35:00,0.74441,0.74443,0.74405,0.74427,24000000.0
2006-07-04 05:40:00,0.74426,0.74435,0.74411,0.74418,35600000.0
2006-07-04 05:45:00,0.74412,0.74429,0.7441,0.74416,32000000.0
2006-07-04 05:50:00,0.74421,0.74433,0.74416,0.74422,30400000.0
2006-07-04 05:55:00,0.74427,0.74432,0.74404,0.74423,51200000.0
2006-07-04 06:00:00,0.74406,0.7441,0.74394,0.74401,8000000.0
2006-07-04 06:05:00,0.74408,0.74429,0.74402,0.74429,28800000.0
2006-07-04 06:10:00,0.74425,0.74427,0.74411,0.74414,35600000.0
2006-07-04 06:15:00,0.74408,0.74417,0.74403,0.74405,12800000.0
2006-07-04 06:20:00,0.74408,0.74418,0.74405,0.74418,33600000.0
2006-07-04 06:25:00,0.7443,0.74437,0.74421,0.74421,19200000.0
2006-07-04 06:30:00,0.74433,0.74438,0.74426,0.74428,27200000.0
2006-07-04 06:35:00,0.74431,0.74446,0.7442,0.74433,35000000.0
2006-07-04 06:40:00,0.74425,0.74433,0.74409,0.74424,54800000.0
2006-07-04 06:45:00,0.74425,0.74467,0.74415,0.74465,48800000.0
2006-07-04 06:50:00,0.7446,0.74484,0.74458,0.74469,48000000.0
2006-07-04 06:55:00,0.74469,0.74477,0.74448,0.74469,48000000.0
2006-07-04 07:00:00,0.74467,0.74469,0.74457,0.74469,19200000.0
2006-07-04 07:05:00,0.74469,0.7448,0.74469,0.74469,25000000.0
2006-07-04 07:10:00,0.74474,0.74485,0.74457,0.7448,52200000.0
2006-07-04 07:15:00,0.74474,0.74511,0.74474,0.74509,52800000.0
2006-07-04 07:20:00,0.74504,0.74506,0.74387,0.74506,64000000.0
2006-07-04 07:25:00,0.74505,0.74505,0.74472,0.74476,44800000.0
2006-07-04 07:30:00,0.74494,0.74498,0.74483,0.74491,44800000.0
2006-07-04 07:35:00,0.74492,0.74507,0.74489,0.74505,43200000.0
2006-07-04 07:40:00,0.74511,0.74526,0.74498,0.7451,66000000.0
2006-07-04 07:45:00,0.74509,0.74529,0.74506,0.74523,51200000.0
2006-07-04 07:50:00,0.74534,0.74541,0.74496,0.74541,57600000.0
2006-07-04 07:55:00,0.74526,0.74531,0.74467,0.74504,54400000.0
2006-07-04 08:00:00,0.745,0.74506,0.7448,0.745,59200000.0
2006-07-04 08:05:00,0.74486,0.74518,0.74472,0.74512,74000000.0
2006-07-04 08:10:00,0.7452,0.7453,0.7449,0.74521,56000000.0
2006-07-04 08:15:00,0.74513,0.74521,0.74501,0.74521,65600000.0
2006-07-04 08:20:00,0.74523,0.74543,0.74501,0.74513,93800000.0
2006-07-04 08:25:00,0.74513,0.74519,0.74501,0.74513,88800000.0
2006-07-04 08:30:00,0.74508,0.74526,0.74496,0.74509,93800000.0
2006-07-04 08:35:00,0.74502,0.74523,0.74493,0.74521,44800000.0
2006-07-04 08:40:00,0.74523,0.74523,0.74488,0.74506,83200000.0
2006-07-04 08:45:00,0.74504,0.74507,0.74459,0.74461,91600000.0
2006-07-04 08:50:00,0.74455,0.74483,0.74447,0.74475,115200000.0
2006-07-04 08:55:00,0.74473,0.7448,0.7446,0.74471,90600000.0
2006-07-04 09:00:00,0.74473,0.74486,0.74448,0.74449,89400000.0
2006-07-04 09:05:00,0.74463,0.74468,0.74425,0.74442,145800000.0
2006-07-04 09:10:00,0.74435,0.7444,0.74319,0.74413,88800000.0
2006-07-04 09:15:00,0.74424,0.74424,0.74365,0.74374,178000000.0
2006-07-04 09:20:00,0.74378,0.74407,0.74376,0.74386,176800000.0
2006-07-04 09:25:00,0.74378,0.74386,0.74367,0.74386,208000000.0
2006-07-04 09:30:00,0.74386,0.74414,0.74378,0.74407,145000000.0
2006-07-04 09:35:00,0.74406,0.74437,0.74404,0.74435,229600000.0
2006-07-04 09:40:00,0.74425,0.74434,0.7439,0.74399,159600000.0
2006-07-04 09:45:00,0.74408,0.74412,0.74391,0.74407,120400000.0
2006-07-04 09:50:00,0.7441,0.7443,0.74398,0.74407,279400000.0
2006-07-04 09:55:00,0.74423,0.74541,0.74378,0.74541,233800000.0
2006-07-04 10:00:00,0.74542,0.74546,0.74521,0.74528,135400000.0
2006-07-04 10:05:00,0.74539,0.74556,0.74532,0.74556,116600000.0
2006-07-04 10:10:00,0.74553,0.74562,0.74537,0.74546,84800000.0
2006-07-04 10:15:00,0.7454,0.74543,0.74511,0.7453,225800000.0
2006-07-04 10:20:00,0.7454,0.7454,0.74522,0.74526,134800000.0
2006-07-04 10:25:00,0.74521,0.74537,0.7452,0.74537,219800000.0
2006-07-04 10:30:00,0.74536,0.74536,0.74496,0.7451,145400000.0
2006-07-04 10:35:00,0.74505,0.74539,0.74505,0.74535,101800000.0
2006-07-04 10:40:00,0.74546,0.74546,0.74499,0.74509,64000000.0
2006-07-04 10:45:00,0.74525,0.7455,0.74523,0.74547,145600000.0
2006-07-04 10:50:00,0.74544,0.74562,0.74516,0.74533,150800000.0
2006-07-04 10:55:00,0.74533,0.74542,0.7451,0.74514,147600000.0
2006-07-04 11:00:00,0.74513,0.7454,0.74513,0.74518,197200000.0
2006-07-04 11:05:00,0.74534,0.74552,0.7453,0.74551,128000000.0
2006-07-04 11:10:00,0.74553,0.74599,0.7455,0.74591,236000000.0
2006-07-04 11:15:00,0.74587,0.74597,0.74563,0.7457,53800000.0
2006-07-04 11:20:00,0.74583,0.74586,0.74562,0.74579,224000000.0
2006-07-04 11:25:00,0.74574,0.74579,0.74553,0.74554,116800000.0
2006-07-04 11:30:00,0.7457,0.74574,0.74562,0.74565,139600000.0
2006-07-04 11:35:00,0.7457,0.74624,0.74562,0.74624,206200000.0
2006-07-04 11:40:00,0.74627,0.74643,0.74621,0.7464,115600000.0
2006-07-04 11:45:00,0.74643,0.74783,0.74643,0.74783,171400000.0
2006-07-04 11:50:00,0.74837,0.74838,0.74727,0.7473,133200000.0
2006-07-04 11:55:00,0.74735,0.74767,0.74728,0.74734,237200000.0
2006-07-04 12:00:00,0.74725,0.74775,0.74715,0.74755,143600000.0
2006-07-04 12:05:00,0.74762,0.74796,0.74756,0.74756,92800000.0
2006-07-04 12:10:00,0.74744,0.74754,0.74723,0.74723,124800000.0
2006-07-04 12:15:00,0.74731,0.74749,0.74731,0.74749,170000000.0
2006-07-04 12:20:00,0.74749,0.74766,0.74732,0.74766,182200000.0
2006-07-04 12:25:00,0.7479,0.7479,0.74691,0.74696,180800000.0
2006-07-04 12:30:00,0.74791,0.74816,0.74789,0.74789,148600000.0
2006-07-04 12:35:00,0.7478,0.7478,0.74741,0.74756,163000000.0
2006-07-04 12:40:00,0.74762,0.74778,0.74745,0.74766,100800000.0
2006-07-04 12:45:00,0.74788,0.74795,0.74767,0.7477,206800000.0
2006-07-04 12:50:00,0.74767,0.74777,0.74707,0.74765,92800000.0
2006-07-04 12:55:00,0.74778,0.74787,0.74756,0.74782,111800000.0
2006-07-04 13:00:00,0.74772,0.74799,0.74745,0.74752,102400000.0
2006-07-04 13:05:00,0.74752,0.74752,0.74705,0.7473,132200000.0
2006-07-04 13:10:00,0.74726,0.74734,0.74669,0.74721,114400000.0
2006-07-04 13:15:00,0.74722,0.74754,0.74713,0.74746,156400000.0
2006-07-04 13:20:00,0.74753,0.74768,0.74734,0.74734,157800000.0
2006-07-04 13:25:00,0.7473,0.74739,0.74663,0.74682,190400000.0
2006-07-04 13:30:00,0.7467,0.7471,0.74633,0.74704,94400000.0
2006-07-04 13:35:00,0.74713,0.74744,0.7471,0.74738,138000000.0
2006-07-04 13:40:00,0.74726,0.7475,0.74725,0.74747,130000000.0
2006-07-04 13:45:00,0.74751,0.74753,0.74738,0.74738,64400000.0
2006-07-04 13:50:00,0.7474,0.74752,0.7474,0.74752,46800000.0
2006-07-04 13:55:00,0.74753,0.74776,0.74747,0.74776,122000000.0
2006-07-04 14:00:00,0.7478,0.7481,0.7478,0.74803,120000000.0
2006-07-04 14:05:00,0.74809,0.74811,0.74786,0.74798,123000000.0
2006-07-04 14:10:00,0.74784,0.74787,0.74765,0.7477,122000000.0
2006-07-04 14:15:00,0.74763,0.7482,0.74757,0.74818,110200000.0
2006-07-04 14:20:00,0.74824,0.74834,0.748,0.74811,124600000.0
2006-07-04 14:25:00,0.74789,0.74834,0.74779,0.74821,101200000.0
2006-07-04 14:30:00,0.74811,0.74832,0.74804,0.74806,51600000.0
2006-07-04 14:35:00,0.74802,0.74808,0.74786,0.74801,60200000.0
2006-07-04 14:40:00,0.74793,0.74796,0.74715,0.74716,63200000.0
2006-07-04 14:45:00,0.74707,0.74716,0.74668,0.74689,57600000.0
2006-07-04 14:50:00,0.74679,0.74679,0.74649,0.74659,67200000.0
2006-07-04 14:55:00,0.74674,0.74689,0.74641,0.74641,59200000.0
2006-07-04 15:00:00,0.74612,0.74671,0.74503,0.74643,67200000.0
2006-07-04 15:05:00,0.74636,0.74646,0.74559,0.74616,70400000.0
2006-07-04 15:10:00,0.74625,0.74638,0.7462,0.7462,43200000.0
2006-07-04 15:15:00,0.74616,0.74616,0.74566,0.74575,64000000.0
2006-07-04 15:20:00,0.7458,0.74596,0.74547,0.74596,53200000.0
2006-07-04 15:25:00,0.74598,0.74605,0.7456,0.74599,56000000.0
2006-07-04 15:30:00,0.74602,0.74603,0.74504,0.74539,57000000.0
2006-07-04 15:35:00,0.74546,0.74569,0.74539,0.74567,43200000.0
2006-07-04 15:40:00,0.74565,0.74576,0.74558,0.74571,54400000.0
2006-07-04 15:45:00,0.74581,0.74581,0.74547,0.74568,56400000.0
2006-07-04 15:50:00,0.74569,0.7464,0.74569,0.74628,54400000.0
2006-07-04 15:55:00,0.74643,0.74733,0.74639,0.74708,70800000.0
2006-07-04 16:00:00,0.74696,0.74743,0.74616,0.7472,56000000.0
2006-07-04 16:05:00,0.74746,0.74774,0.7472,0.74736,72000000.0
2006-07-04 16:10:00,0.74731,0.7478,0.74727,0.74777,69000000.0
2006-07-04 16:15:00,0.74794,0.74808,0.74693,0.74763,62400000.0
2006-07-04 16:20:00,0.74762,0.74769,0.74718,0.74746,53200000.0
2006-07-04 16:25:00,0.74751,0.74767,0.74749,0.74765,49600000.0
2006-07-04 16:30:00,0.74764,0.74768,0.74755,0.74761,27200000.0
2006-07-04 16:35:00,0.74779,0.74815,0.74715,0.74787,71800000.0
2006-07-04 16:40:00,0.7479,0.74807,0.74763,0.74796,70800000.0
2006-07-04 16:45:00,0.74805,0.74824,0.74799,0.74824,46800000.0
2006-07-04 16:50:00,0.7482,0.74859,0.74795,0.7484,57600000.0
2006-07-04 16:55:00,0.74832,0.74862,0.74829,0.74836,66400000.0
2006-07-04 17:00:00,0.74833,0.74834,0.74765,0.74769,65000000.0
2006-07-04 17:05:00,0.74755,0.74789,0.74735,0.74786,62400000.0
2006-07-04 17:10:00,0.74788,0.74805,0.74744,0.74776,65400000.0
2006-07-04 17:15:00,0.74776,0.74787,0.74728,0.74736,66000000.0
2006-07-04 17:20:00,0.74747,0.74747,0.74649,0.74659,69200000.0
2006-07-04 17:25:00,0.74652,0.74652,0.74603,0.74604,59200000.0
2006-07-04 17:30:00,0.74599,0.74599,0.74518,0.74547,68800000.0
2006-07-04 17:35:00,0.74519,0.7458,0.74519,0.74552,63400000.0
2006-07-04 17:40:00,0.74554,0.74554,0.74532,0.74536,62400000.0
2006-07-04 17:45:00,0.74529,0.74584,0.74529,0.74575,70400000.0
2006-07-04 17:50:00,0.74575,0.7479,0.74559,0.74567,51600000.0
2006-07-04 17:55:00,0.74575,0.74581,0.74542,0.74544,49600000.0
2006-07-04 18:00:00,0.74541,0.74575,0.74511,0.7457,60800000.0
2006-07-04 18:05:00,0.74555,0.74567,0.74546,0.74552,40800000.0
2006-07-04 18:10:00,0.74549,0.74579,0.74512,0.74561,58600000.0
2006-07-04 18:15:00,0.74566,0.7458,0.74536,0.7458,41600000.0
2006-07-04 18:20:00,0.74579,0.74584,0.74566,0.7457,66000000.0
2006-07-04 18:25:00,0.74578,0.74584,0.74572,0.74572,14400000.0
2006-07-04 18:30:00,0.74582,0.74587,0.74572,0.74587,46600000.0
2006-07-04 18:35:00,0.74589,0.74593,0.74545,0.74551,48000000.0
2006-07-04 18:40:00,0.74553,0.74557,0.74533,0.74534,72400000.0
2006-07-04 18:45:00,0.7454,0.74551,0.74519,0.74523,41600000.0
2006-07-04 18:50:00,0.74524,0.74552,0.74516,0.74545,48000000.0
2006-07-04 18:55:00,0.74545,0.74545,0.74518,0.74522,63400000.0
2006-07-04 19:00:00,0.74524,0.74625,0.74524,0.74623,65600000.0
2006-07-04 19:05:00,0.74629,0.74688,0.74629,0.74647,68800000.0
2006-07-04 19:10:00,0.74623,0.74642,0.74573,0.74628,61200000.0
2006-07-04 19:15:00,0.74639,0.74663,0.74564,0.74655,46400000.0
2006-07-04 19:20:00,0.74661,0.74661,0.74643,0.74654,46800000.0
2006-07-04 19:25:00,0.7467,0.74691,0.7466,0.74673,55400000.0
2006-07-04 19:30:00,0.74662,0.74694,0.74622,0.74622,46400000.0
2006-07-04 19:35:00,0.7462,0.74638,0.74616,0.74631,61200000.0
2006-07-04 19:40:00,0.74641,0.74648,0.74624,0.74647,49600000.0
2006-07-04 19:45:00,0.74648,0.74648,0.74611,0.74632,25600000.0
2006-07-04 19:50:00,0.74618,0.74628,0.74597,0.74606,54800000.0
2006-07-04 19:55:00,0.74604,0.74627,0.74586,0.7462,38400000.0
2006-07-04 20:00:00,0.74631,0.74631,0.74611,0.74617,28800000.0
2006-07-04 20:05:00,0.74624,0.74645,0.74621,0.74644,33600000.0
2006-07-04 20:10:00,0.74621,0.74621,0.74583,0.74598,25000000.0
2006-07-04 20:15:00,0.74598,0.74608,0.74587,0.74587,22800000.0
2006-07-04 20:20:00,0.74594,0.74605,0.74594,0.746,11200000.0
2006-07-04 20:40:00,0.74593,0.7461,0.74593,0.74602,33600000.0
2006-07-04 20:45:00,0.74602,0.74613,0.74602,0.74613,11200000.0
2006-07-04 20:50:00,0.74612,0.74629,0.74607,0.74629,36800000.0
2006-07-04 20:55:00,0.74631,0.74631,0.74618,0.74627,36800000.0
2006-07-04 21:00:00,0.74632,0.74641,0.74626,0.74631,35200000.0
2006-07-04 21:05:00,0.74633,0.74641,0.74633,0.74635,12800000.0
2006-07-04 21:10:00,0.74647,0.74652,0.7458,0.74648,20800000.0
2006-07-04 21:15:00,0.74654,0.74654,0.74624,0.74654,24000000.0
2006-07-04 21:20:00,0.74651,0.74672,0.74636,0.74647,52000000.0
2006-07-04 21:25:00,0.74654,0.7467,0.74629,0.74659,35200000.0
2006-07-04 21:30:00,0.74651,0.74673,0.74643,0.74671,46400000.0
2006-07-04 21:35:00,0.74679,0.74679,0.74654,0.74656,59000000.0
2006-07-04 21:40:00,0.74661,0.7467,0.74657,0.7466,22400000.0
2006-07-04 21:45:00,0.7466,0.74693,0.74652,0.74692,59600000.0
2006-07-04 21:50:00,0.74697,0.74697,0.74672,0.74683,59200000.0
2006-07-04 21:55:00,0.74694,0.74703,0.74671,0.74676,57600000.0
2006-07-04 22:00:00,0.74659,0.74659,0.74642,0.74644,51200000.0
2006-07-04 22:05:00,0.74636,0.74636,0.74612,0.74615,48000000.0
2006-07-04 22:10:00,0.74629,0.74643,0.74623,0.74643,48400000.0
2006-07-04 22:15:00,0.74646,0.74656,0.74618,0.74656,20600000.0
2006-07-04 22:20:00,0.74659,0.74659,0.74642,0.74648,43200000.0
2006-07-04 22:25:00,0.74633,0.74646,0.74627,0.74632,49600000.0
2006-07-04 22:30:00,0.74631,0.74654,0.74609,0.74645,61200000.0
2006-07-04 22:35:00,0.74629,0.74634,0.74612,0.74618,20200000.0
2006-07-04 22:40:00,0.74627,0.74627,0.74592,0.74595,52800000.0
2006-07-04 22:45:00,0.74598,0.74617,0.74588,0.74615,26000000.0
2006-07-04 22:50:00,0.74613,0.74646,0.74597,0.74621,52800000.0
2006-07-04 22:55:00,0.74624,0.74646,0.74624,0.74645,32000000.0
2006-07-04 23:20:00,0.74646,0.74674,0.74639,0.74674,16400000.0
2006-07-04 23:25:00,0.74685,0.74685,0.74665,0.74667,24000000.0
2006-07-04 23:30:00,0.74666,0.74675,0.74608,0.74622,65400000.0
2006-07-04 23:35:00,0.746,0.74635,0.746,0.74632,58600000.0
2006-07-04 23:40:00,0.74637,0.74679,0.74637,0.74663,59600000.0
2006-07-04 23:45:00,0.74652,0.74691,0.74593,0.74682,35200000.0
2006-07-04 23:50:00,0.74684,0.747,0.74672,0.74678,56000000.0
2006-07-04 23:55:00,0.74684,0.74733,0.74671,0.74733,55400000.0
2006-07-05 00:00:00,0.74733,0.74768,0.74722,0.74754,60800000.0
2006-07-05 00:05:00,0.74742,0.74745,0.74707,0.74707,69200000.0
2006-07-05 00:10:00,0.74715,0.74746,0.7471,0.74731,51200000.0
2006-07-05 00:15:00,0.74729,0.7474,0.74661,0.74664,61200000.0
2006-07-05 00:20:00,0.74657,0.7469,0.74648,0.74679,57800000.0
2006-07-05 00:25:00,0.74685,0.7471,0.74664,0.74709,44600000.0
2006-07-05 00:30:00,0.74709,0.74715,0.74637,0.74657,57600000.0
2006-07-05 00:35:00,0.74649,0.74673,0.74634,0.7464,40000000.0
2006-07-05 00:40:00,0.74655,0.74662,0.7455,0.74651,57600000.0
2006-07-05 00:45:00,0.74681,0.74681,0.74599,0.74607,50000000.0
2006-07-05 00:50:00,0.74605,0.74605,0.74532,0.7454,62400000.0
2006-07-05 00:55:00,0.74538,0.74538,0.74407,0.74466,67200000.0
2006-07-05 01:00:00,0.7448,0.74506,0.74466,0.74505,50600000.0
2006-07-05 01:05:00,0.74511,0.74527,0.74511,0.74521,28800000.0
2006-07-05 01:10:00,0.74519,0.74559,0.74501,0.74558,53200000.0
2006-07-05 01:15:00,0.74541,0.74541,0.74501,0.74507,52800000.0
2006-07-05 01:20:00,0.74501,0.74501,0.7448,0.74497,38400000.0
2006-07-05 01:25:00,0.74488,0.74498,0.74413,0.74413,56000000.0
2006-07-05 01:30:00,0.74392,0.74486,0.74366,0.74454,52800000.0
2006-07-05 01:35:00,0.74421,0.74499,0.74391,0.74496,54800000.0
2006-07-05 01:40:00,0.74496,0.74552,0.74496,0.74506,63400000.0
2006-07-05 01:45:00,0.74501,0.74511,0.7449,0.74494,63400000.0
2006-07-05 01:50:00,0.74486,0.74522,0.74448,0.74464,59200000.0
2006-07-05 01:55:00,0.74453,0.74469,0.74442,0.74458,59200000.0
2006-07-05 02:00:00,0.7445,0.74471,0.74448,0.74471,41000000.0
2006-07-05 02:05:00,0.74458,0.74471,0.74441,0.74466,54400000.0
2006-07-05 02:10:00,0.74484,0.74504,0.74461,0.74461,42000000.0
2006-07-05 02:15:00,0.74459,0.74492,0.74457,0.74466,62800000.0
2006-07-05 02:20:00,0.74463,0.74515,0.74452,0.74515,34000000.0
2006-07-05 02:25:00,0.74506,0.74512,0.74465,0.74512,56000000.0
2006-07-05 02:30:00,0.74524,0.74527,0.74501,0.7451,44800000.0
2006-07-05 02:35:00,0.74511,0.74519,0.74506,0.74519,12200000.0
2006-07-05 02:40:00,0.74513,0.7452,0.74496,0.7452,54400000.0
2006-07-05 02:45:00,0.74521,0.74537,0.7452,0.74528,43200000.0
2006-07-05 02:50:00,0.7453,0.74531,0.74492,0.74494,41600000.0
2006-07-05 02:55:00,0.74474,0.74494,0.74468,0.74485,54400000.0
2006-07-05 03:00:00,0.7449,0.74515,0.74477,0.74491,57000000.0
2006-07-05 03:05:00,0.74488,0.74508,0.74479,0.74496,44800000.0
2006-07-05 03:10:00,0.74504,0.7451,0.74389,0.74396,25600000.0
2006-07-05 03:15:00,0.7439,0.74481,0.74387,0.74464,60200000.0
2006-07-05 03:20:00,0.74473,0.74545,0.7447,0.74545,42600000.0
2006-07-05 03:25:00,0.74545,0.74551,0.7453,0.74534,36600000.0
2006-07-05 03:30:00,0.74524,0.74549,0.74509,0.74549,43200000.0
2006-07-05 03:35:00,0.74541,0.74607,0.74539,0.74601,59200000.0
2006-07-05 03:40:00,0.74591,0.746,0.74569,0.74574,57600000.0
2006-07-05 03:45:00,0.74571,0.74592,0.74565,0.74583,46400000.0
2006-07-05 03:50:00,0.74575,0.74642,0.74563,0.74642,52800000.0
2006-07-05 03:55:00,0.74642,0.74642,0.74613,0.74625,56000000.0
2006-07-05 04:00:00,0.74626,0.74637,0.74536,0.74629,30400000.0
2006-07-05 04:05:00,0.74632,0.74642,0.74624,0.74632,26600000.0
2006-07-05 04:10:00,0.74639,0.74645,0.74627,0.74636,38400000.0
2006-07-05 04:15:00,0.74638,0.74681,0.74635,0.74676,35200000.0
2006-07-05 04:20:00,0.7466,0.7468,0.74657,0.74657,25600000.0
2006-07-05 04:25:00,0.74666,0.74692,0.7466,0.7466,60800000.0
2006-07-05 04:30:00,0.74681,0.7469,0.74677,0.74677,12800000.0
2006-07-05 04:35:00,0.74665,0.74706,0.7466,0.74692,38400000.0
2006-07-05 04:40:00,0.74699,0.74714,0.74687,0.74706,51200000.0
2006-07-05 04:45:00,0.74701,0.74724,0.74699,0.74718,67600000.0
2006-07-05 04:50:00,0.74713,0.74774,0.74693,0.74774,62800000.0
2006-07-05 04:55:00,0.74759,0.74759,0.74658,0.74752,56000000.0
2006-07-05 05:00:00,0.74752,0.74766,0.74733,0.74743,65600000.0
2006-07-05 05:05:00,0.74747,0.74825,0.74735,0.7478,72000000.0
2006-07-05 05:10:00,0.74767,0.74769,0.7471,0.74727,48000000.0
2006-07-05 05:15:00,0.74727,0.74727,0.74714,0.74714,12800000.0
2006-07-05 05:20:00,0.7473,0.74742,0.74727,0.74742,33600000.0
2006-07-05 05:25:00,0.74745,0.74777,0.74669,0.74768,84800000.0
2006-07-05 05:30:00,0.74777,0.74782,0.74748,0.74774,34000000.0
2006-07-05 05:35:00,0.74774,0.74795,0.74769,0.74791,22400000.0
2006-07-05 05:40:00,0.74777,0.74799,0.74753,0.74778,54800000.0
2006-07-05 05:45:00,0.7477,0.74788,0.74756,0.74772,54800000.0
2006-07-05 05:50:00,0.74774,0.74774,0.7475,0.74764,30400000.0
2006-07-05 05:55:00,0.74769,0.7479,0.74762,0.74769,51200000.0
2006-07-05 06:00:00,0.74765,0.74803,0.74755,0.74782,41600000.0
2006-07-05 06:05:00,0.74778,0.74831,0.74777,0.74794,44800000.0
2006-07-05 06:10:00,0.74789,0.74801,0.74753,0.7476,61200000.0
2006-07-05 06:15:00,0.74759,0.74794,0.74759,0.74775,56000000.0
2006-07-05 06:20:00,0.74786,0.74815,0.74778,0.74791,41600000.0
2006-07-05 06:25:00,0.74793,0.74818,0.74788,0.74806,19200000.0
2006-07-05 06:30:00,0.74814,0.74814,0.74787,0.74797,22400000.0
2006-07-05 06:35:00,0.74796,0.74802,0.74735,0.74737,48000000.0
2006-07-05 06:40:00,0.74732,0.74757,0.74724,0.74752,56000000.0
2006-07-05 06:45:00,0.74758,0.74758,0.74731,0.74751,58000000.0
2006-07-05 06:50:00,0.74748,0.74751,0.74714,0.74726,46800000.0
2006-07-05 06:55:00,0.74716,0.7472,0.7468,0.74712,60800000.0
2006-07-05 07:00:00,0.74719,0.74724,0.74646,0.74703,59200000.0
2006-07-05 07:05:00,0.74695,0.74708,0.74694,0.74708,42600000.0
2006-07-05 07:10:00,0.74713,0.74718,0.7467,0.74679,64400000.0
2006-07-05 07:15:00,0.74687,0.74689,0.74671,0.74671,65600000.0
2006-07-05 07:20:00,0.74665,0.74685,0.74655,0.74685,44200000.0
2006-07-05 07:25:00,0.74678,0.74682,0.74643,0.74666,57600000.0
2006-07-05 07:30:00,0.74673,0.74691,0.74638,0.74639,56800000.0
2006-07-05 07:35:00,0.74645,0.74656,0.74599,0.74647,74000000.0
2006-07-05 07:40:00,0.74647,0.74685,0.74638,0.74661,74000000.0
2006-07-05 07:45:00,0.74645,0.74645,0.74616,0.7463,89000000.0
2006-07-05 07:50:00,0.74628,0.74645,0.74609,0.74621,68800000.0
2006-07-05 07:55:00,0.7461,0.7461,0.7454,0.74588,70400000.0
2006-07-05 08:00:00,0.74584,0.74631,0.74581,0.74626,59600000.0
2006-07-05 08:05:00,0.74623,0.74631,0.746,0.74605,74600000.0
2006-07-05 08:10:00,0.74589,0.74656,0.74571,0.74656,94800000.0
2006-07-05 08:15:00,0.74643,0.74648,0.74598,0.74614,83600000.0
2006-07-05 08:20:00,0.74631,0.74681,0.74631,0.74671,94200000.0
2006-07-05 08:25:00,0.74676,0.74723,0.74659,0.74682,88000000.0
2006-07-05 08:30:00,0.74694,0.74736,0.74694,0.74701,94200000.0
2006-07-05 08:35:00,0.74693,0.74735,0.74688,0.74727,113600000.0
2006-07-05 08:40:00,0.7472,0.74747,0.74677,0.74696,83200000.0
2006-07-05 08:45:00,0.74703,0.74752,0.74689,0.74689,106400000.0
2006-07-05 08:50:00,0.74703,0.74765,0.74702,0.74718,159600000.0
2006-07-05 08:55:00,0.74707,0.74746,0.74659,0.74718,134400000.0
2006-07-05 09:00:00,0.74711,0.74716,0.74672,0.74711,145600000.0
2006-07-05 09:05:00,0.74706,0.74746,0.74698,0.7474,127400000.0
2006-07-05 09:10:00,0.74699,0.7476,0.74654,0.74749,86800000.0
2006-07-05 09:15:00,0.74751,0.74782,0.74723,0.74749,177000000.0
2006-07-05 09:20:00,0.74736,0.74773,0.74712,0.74773,172000000.0
2006-07-05 09:25:00,0.74792,0.74814,0.74772,0.74777,209000000.0
2006-07-05 09:30:00,0.74781,0.74801,0.74759,0.74785,145600000.0
2006-07-05 09:35:00,0.74781,0.74781,0.74647,0.74719,231200000.0
2006-07-05 09:40:00,0.74705,0.74725,0.74634,0.747,158400000.0
2006-07-05 09:45:00,0.74722,0.74741,0.747,0.74734,131600000.0
2006-07-05 09:50:00,0.74739,0.74764,0.74721,0.74752,281400000.0
2006-07-05 09:55:00,0.74752,0.74825,0.74713,0.74792,236800000.0
2006-07-05 10:00:00,0.74775,0.74813,0.74742,0.74778,266600000.0
2006-07-05 10:05:00,0.74775,0.7478,0.74734,0.74742,206800000.0
2006-07-05 10:10:00,0.74751,0.74761,0.74654,0.7475,213000000.0
2006-07-05 10:15:00,0.74748,0.74765,0.74706,0.74709,177000000.0
2006-07-05 10:20:00,0.74706,0.74736,0.74703,0.74736,192600000.0
2006-07-05 10:25:00,0.74735,0.74744,0.74711,0.7472,372400000.0
2006-07-05 10:30:00,0.7471,0.7473,0.74681,0.74691,199400000.0
2006-07-05 10:35:00,0.74687,0.74692,0.74668,0.7468,72000000.0
2006-07-05 10:40:00,0.74682,0.74717,0.74682,0.74703,103400000.0
2006-07-05 10:45:00,0.74688,0.74719,0.74683,0.74719,145600000.0
2006-07-05 10:50:00,0.74711,0.74711,0.7467,0.74688,96200000.0
2006-07-05 10:55:00,0.74687,0.74731,0.74661,0.74731,197000000.0
2006-07-05 11:00:00,0.74741,0.74762,0.7473,0.74762,197600000.0
2006-07-05 11:05:00,0.74745,0.74756,0.74701,0.7473,158800000.0
2006-07-05 11:10:00,0.74743,0.74743,0.74715,0.74727,236600000.0
2006-07-05 11:15:00,0.74725,0.74733,0.74676,0.74676,63200000.0
2006-07-05 11:20:00,0.74675,0.74675,0.74635,0.74659,224400000.0
2006-07-05 11:25:00,0.74652,0.74663,0.7464,0.74661,170600000.0
2006-07-05 11:30:00,0.74662,0.74676,0.74662,0.74669,172600000.0
2006-07-05 11:35:00,0.74665,0.74665,0.74635,0.74651,207600000.0
2006-07-05 11:40:00,0.74646,0.74669,0.7464,0.74649,169000000.0
2006-07-05 11:45:00,0.74651,0.74659,0.74643,0.74649,126400000.0
2006-07-05 11:50:00,0.74671,0.74688,0.74671,0.74676,169000000.0
2006-07-05 11:55:00,0.74658,0.74661,0.74639,0.74643,239600000.0
2006-07-05 12:00:00,0.74645,0.74654,0.74633,0.74634,143800000.0
2006-07-05 12:05:00,0.74629,0.74637,0.74619,0.74634,80000000.0
2006-07-05 12:10:00,0.74637,0.74642,0.74608,0.74608,124800000.0
2006-07-05 12:15:00,0.7463,0.7464,0.74613,0.74622,207000000.0
2006-07-05 12:20:00,0.74605,0.74616,0.74546,0.74591,198400000.0
2006-07-05 12:25:00,0.74568,0.74599,0.74458,0.74491,252400000.0
2006-07-05 12:30:00,0.74599,0.7462,0.74595,0.7462,148200000.0
2006-07-05 12:35:00,0.74622,0.74642,0.74622,0.74624,164600000.0
2006-07-05 12:40:00,0.74626,0.74629,0.74612,0.74616,86400000.0
2006-07-05 12:45:00,0.74611,0.74618,0.74573,0.74576,205200000.0
2006-07-05 12:50:00,0.74586,0.74604,0.74525,0.74573,107200000.0
2006-07-05 12:55:00,0.74592,0.74635,0.74585,0.74634,94400000.0
2006-07-05 13:00:00,0.74643,0.74645,0.74612,0.74638,102800000.0
2006-07-05 13:05:00,0.7464,0.7464,0.74605,0.74617,133200000.0
2006-07-05 13:10:00,0.74606,0.74612,0.74582,0.74595,115600000.0
2006-07-05 13:15:00,0.74599,0.74616,0.74585,0.74601,177600000.0
2006-07-05 13:20:00,0.74598,0.74598,0.74577,0.74585,76800000.0
2006-07-05 13:25:00,0.74582,0.74587,0.74562,0.74575,160000000.0
2006-07-05 13:30:00,0.7458,0.74581,0.74567,0.74573,96000000.0
2006-07-05 13:35:00,0.74582,0.74602,0.74571,0.74581,138400000.0
2006-07-05 13:40:00,0.74571,0.74597,0.74567,0.74591,156200000.0
2006-07-05 13:45:00,0.74591,0.74647,0.74591,0.7464,99400000.0
2006-07-05 13:50:00,0.74627,0.74659,0.74612,0.7465,102800000.0
2006-07-05 13:55:00,0.74653,0.74759,0.74646,0.74745,162600000.0
2006-07-05 14:00:00,0.74741,0.74761,0.74731,0.74761,86400000.0
2006-07-05 14:05:00,0.74771,0.74771,0.74729,0.74749,123200000.0
2006-07-05 14:10:00,0.74755,0.74764,0.7472,0.7474,121200000.0
2006-07-05 14:15:00,0.74773,0.74796,0.74715,0.74715,110400000.0
2006-07-05 14:20:00,0.74721,0.74804,0.74711,0.74804,125200000.0
2006-07-05 14:25:00,0.74818,0.74862,0.74803,0.74812,101200000.0
2006-07-05 14:30:00,0.74803,0.74848,0.74683,0.74726,65600000.0
2006-07-05 14:35:00,0.74754,0.74799,0.74731,0.7478,74000000.0
2006-07-05 14:40:00,0.74782,0.74821,0.74769,0.74813,62400000.0
2006-07-05 14:45:00,0.74812,0.7483,0.7474,0.74773,57600000.0
2006-07-05 14:50:00,0.74777,0.74821,0.74768,0.74787,67200000.0
2006-07-05 14:55:00,0.74794,0.74794,0.74755,0.74759,63400000.0
2006-07-05 15:00:00,0.74754,0.74784,0.74609,0.74751,67200000.0
2006-07-05 15:05:00,0.74754,0.74771,0.74676,0.74765,70400000.0
2006-07-05 15:10:00,0.74769,0.74782,0.74736,0.74762,51200000.0
2006-07-05 15:15:00,0.74712,0.74773,0.74708,0.74733,64000000.0
2006-07-05 15:20:00,0.74733,0.74752,0.74712,0.74733,66600000.0
2006-07-05 15:25:00,0.74731,0.74762,0.74705,0.7475,65000000.0
2006-07-05 15:30:00,0.74754,0.74778,0.74739,0.74763,56400000.0
2006-07-05 15:35:00,0.74765,0.74782,0.74747,0.74757,66600000.0
2006-07-05 15:40:00,0.74777,0.74786,0.74712,0.74714,66000000.0
2006-07-05 15:45:00,0.74722,0.74759,0.74719,0.74757,72000000.0
2006-07-05 15:50:00,0.7477,0.7478,0.74747,0.74747,57600000.0
2006-07-05 15:55:00,0.74745,0.74773,0.74654,0.74654,69800000.0
2006-07-05 16:00:00,0.74593,0.74751,0.74593,0.74661,67200000.0
2006-07-05 16:05:00,0.74691,0.74711,0.74673,0.74711,72000000.0
2006-07-05 16:10:00,0.74705,0.74734,0.74705,0.74725,68800000.0
2006-07-05 16:15:00,0.74722,0.74727,0.74698,0.74711,49000000.0
2006-07-05 16:20:00,0.74706,0.74727,0.74668,0.74679,69200000.0
2006-07-05 16:25:00,0.74672,0.74678,0.74567,0.74589,58000000.0
2006-07-05 16:30:00,0.7461,0.74616,0.74596,0.74608,62400000.0
2006-07-05 16:35:00,0.74613,0.74613,0.74497,0.74551,71400000.0
2006-07-05 16:40:00,0.74558,0.74563,0.74536,0.74544,69800000.0
2006-07-05 16:45:00,0.74541,0.74573,0.74505,0.74512,76800000.0
2006-07-05 16:50:00,0.74494,0.74517,0.74489,0.7451,57600000.0
2006-07-05 16:55:00,0.74505,0.74526,0.74492,0.74494,65600000.0
2006-07-05 17:00:00,0.74477,0.74496,0.74455,0.74485,65400000.0
2006-07-05 17:05:00,0.74479,0.74518,0.74464,0.74516,61800000.0
2006-07-05 17:10:00,0.74519,0.74533,0.74508,0.74508,65400000.0
2006-07-05 17:15:00,0.74526,0.74534,0.74477,0.74477,52200000.0
2006-07-05 17:20:00,0.74497,0.7452,0.74477,0.7452,68800000.0
2006-07-05 17:25:00,0.74528,0.74537,0.74496,0.74497,59200000.0
2006-07-05 17:30:00,0.74505,0.74532,0.74466,0.74525,56000000.0
2006-07-05 17:35:00,0.74521,0.74539,0.7444,0.74479,64000000.0
2006-07-05 17:40:00,0.74478,0.74507,0.74468,0.74486,62400000.0
2006-07-05 17:45:00,0.74488,0.74504,0.7448,0.74493,70400000.0
2006-07-05 17:50:00,0.74498,0.74522,0.74498,0.74513,51200000.0
2006-07-05 17:55:00,0.74509,0.74547,0.74499,0.74524,60600000.0
2006-07-05 18:00:00,0.74526,0.74534,0.74489,0.74507,60600000.0
2006-07-05 18:05:00,0.74503,0.74504,0.74467,0.74479,67600000.0
2006-07-05 18:10:00,0.74473,0.74501,0.74465,0.74478,59200000.0
2006-07-05 18:15:00,0.74475,0.74486,0.74471,0.74484,48000000.0
2006-07-05 18:20:00,0.74488,0.74493,0.74463,0.74469,36800000.0
2006-07-05 18:25:00,0.74472,0.74486,0.7445,0.74468,41600000.0
2006-07-05 18:30:00,0.74483,0.74485,0.74469,0.7448,41600000.0
2006-07-05 18:35:00,0.74488,0.74495,0.7448,0.74481,28800000.0
2006-07-05 18:40:00,0.74486,0.74513,0.74477,0.74509,59200000.0
2006-07-05 18:45:00,0.74508,0.74519,0.74493,0.7451,43600000.0
2006-07-05 18:50:00,0.745,0.74505,0.74489,0.74494,48000000.0
2006-07-05 18:55:00,0.74491,0.74491,0.74458,0.74479,39400000.0
2006-07-05 19:00:00,0.74482,0.74496,0.74472,0.74486,36800000.0
2006-07-05 19:05:00,0.74479,0.74484,0.7447,0.7447,43200000.0
2006-07-05 19:10:00,0.74461,0.74477,0.74438,0.74469,61200000.0
2006-07-05 19:15:00,0.74475,0.74476,0.7446,0.74465,44800000.0
2006-07-05 19:20:00,0.74461,0.74476,0.74454,0.74461,46400000.0
2006-07-05 19:25:00,0.74464,0.74475,0.74452,0.74466,55400000.0
2006-07-05 19:30:00,0.74462,0.74473,0.74427,0.74444,45800000.0
2006-07-05 19:35:00,0.74441,0.74452,0.74441,0.74449,18600000.0
2006-07-05 19:40:00,0.74441,0.74444,0.74412,0.7442,49600000.0
2006-07-05 19:45:00,0.74423,0.74433,0.74403,0.7442,43200000.0
2006-07-05 19:50:00,0.74421,0.74435,0.74403,0.74416,54400000.0
2006-07-05 19:55:00,0.74417,0.74435,0.74391,0.74409,47600000.0
2006-07-05 20:00:00,0.74417,0.74421,0.74359,0.74388,46400000.0
2006-07-05 20:05:00,0.74385,0.74405,0.74381,0.74395,43600000.0
2006-07-05 20:10:00,0.74393,0.7441,0.74386,0.74403,59000000.0
2006-07-05 20:15:00,0.74401,0.74408,0.74387,0.74399,44800000.0
2006-07-05 20:20:00,0.7439,0.74415,0.74389,0.74394,48000000.0
2006-07-05 20:25:00,0.74391,0.74395,0.74368,0.74388,62400000.0
2006-07-05 20:30:00,0.7439,0.7439,0.74346,0.74352,52200000.0
2006-07-05 20:35:00,0.74379,0.74421,0.74372,0.74409,37800000.0
2006-07-05 20:40:00,0.74416,0.74417,0.744,0.74416,59200000.0
2006-07-05 20:45:00,0.74411,0.74424,0.74406,0.74418,38400000.0
2006-07-05 20:50:00,0.74426,0.74434,0.74416,0.74422,36800000.0
2006-07-05 20:55:00,0.74425,0.74461,0.7442,0.74456,43600000.0
2006-07-05 21:00:00,0.74459,0.74463,0.74449,0.74455,33600000.0
2006-07-05 21:05:00,0.74449,0.74477,0.74449,0.74477,35200000.0
2006-07-05 21:10:00,0.74487,0.74487,0.74422,0.74422,3200000.0
2006-07-05 21:15:00,0.74506,0.74518,0.7447,0.74513,27200000.0
2006-07-05 21:20:00,0.74509,0.74514,0.74509,0.74514,17600000.0
2006-07-05 21:25:00,0.74504,0.74505,0.74431,0.74462,43200000.0
2006-07-05 21:30:00,0.7447,0.74474,0.74467,0.74467,9600000.0
2006-07-05 21:35:00,0.74467,0.74475,0.74457,0.74467,64400000.0
2006-07-05 21:40:00,0.7447,0.74484,0.74462,0.74484,33600000.0
2006-07-05 21:45:00,0.74491,0.745,0.74486,0.74487,36200000.0
2006-07-05 21:50:00,0.74492,0.74502,0.74484,0.74502,21200000.0
2006-07-05 21:55:00,0.74501,0.74508,0.7449,0.74508,25600000.0
2006-07-05 22:00:00,0.74504,0.74504,0.74485,0.74497,40000000.0
2006-07-05 22:05:00,0.74492,0.74495,0.74476,0.74484,20600000.0
2006-07-05 22:10:00,0.74486,0.74491,0.74484,0.74489,12800000.0
2006-07-05 22:15:00,0.74498,0.74499,0.74483,0.74485,22400000.0
2006-07-05 22:20:00,0.74474,0.74483,0.74474,0.74479,4800000.0
2006-07-05 22:25:00,0.74476,0.74485,0.74475,0.74481,35200000.0
2006-07-05 22:30:00,0.74484,0.74485,0.7445,0.7448,44200000.0
2006-07-05 22:35:00,0.74481,0.74483,0.74456,0.74459,44800000.0
2006-07-05 22:40:00,0.74468,0.7447,0.74466,0.74469,8000000.0
2006-07-05 22:45:00,0.74467,0.74471,0.74429,0.74468,46400000.0
2006-07-05 22:50:00,0.74468,0.74483,0.74457,0.74483,27200000.0
2006-07-05 22:55:00,0.74481,0.74496,0.74476,0.74481,49000000.0
2006-07-05 23:25:00,0.74487,0.74496,0.74483,0.74496,24000000.0
2006-07-05 23:30:00,0.74487,0.74493,0.74465,0.74465,12200000.0
2006-07-05 23:35:00,0.74463,0.74479,0.74463,0.74469,38800000.0
2006-07-05 23:40:00,0.74461,0.74466,0.74446,0.74454,48400000.0
2006-07-05 23:45:00,0.7444,0.74458,0.74347,0.74444,44800000.0
2006-07-05 23:50:00,0.74435,0.74445,0.74429,0.74435,35200000.0
2006-07-05 23:55:00,0.74442,0.74442,0.7441,0.74421,11200000.0
2006-07-06 00:00:00,0.74425,0.74439,0.74397,0.74417,60800000.0
2006-07-06 00:05:00,0.74406,0.74426,0.74401,0.74406,46400000.0
2006-07-06 00:10:00,0.74401,0.74412,0.74379,0.74412,43000000.0
2006-07-06 00:15:00,0.74418,0.74418,0.74381,0.7441,65600000.0
2006-07-06 00:20:00,0.74396,0.74403,0.74375,0.74401,40000000.0
2006-07-06 00:25:00,0.74398,0.74398,0.74382,0.74384,27200000.0
2006-07-06 00:30:00,0.74385,0.74398,0.74385,0.74389,16400000.0
2006-07-06 00:35:00,0.74375,0.7439,0.7437,0.74373,29200000.0
2006-07-06 00:40:00,0.74374,0.74386,0.74281,0.74383,45200000.0
2006-07-06 00:45:00,0.74387,0.74398,0.74358,0.74395,49400000.0
2006-07-06 00:50:00,0.74397,0.74399,0.74359,0.74363,50000000.0
2006-07-06 00:55:00,0.74368,0.74373,0.74354,0.74366,58000000.0
2006-07-06 01:00:00,0.74377,0.74397,0.74361,0.74363,64000000.0
2006-07-06 01:05:00,0.74368,0.74386,0.74368,0.74377,49600000.0
2006-07-06 01:10:00,0.74388,0.74404,0.74381,0.74404,28800000.0
2006-07-06 01:15:00,0.74406,0.74432,0.74396,0.74414,54400000.0
2006-07-06 01:20:00,0.74419,0.74428,0.74403,0.74407,38400000.0
2006-07-06 01:25:00,0.74409,0.74415,0.74394,0.74413,58600000.0
2006-07-06 01:30:00,0.74416,0.74421,0.74364,0.74381,25600000.0
2006-07-06 01:35:00,0.74384,0.74408,0.74304,0.74398,54400000.0
2006-07-06 01:40:00,0.74391,0.74419,0.74384,0.74419,38400000.0
2006-07-06 01:45:00,0.74426,0.74429,0.7441,0.74426,76200000.0
2006-07-06 01:50:00,0.74424,0.74426,0.74416,0.74421,16000000.0
2006-07-06 01:55:00,0.74412,0.74433,0.74409,0.74426,62400000.0
2006-07-06 02:00:00,0.74415,0.74429,0.74399,0.74429,41000000.0
2006-07-06 02:05:00,0.74433,0.74436,0.74418,0.74436,43200000.0
2006-07-06 02:10:00,0.74445,0.74471,0.74445,0.74462,67600000.0
2006-07-06 02:15:00,0.74445,0.74461,0.74437,0.74461,38400000.0
2006-07-06 02:20:00,0.74454,0.7448,0.74436,0.7445,57000000.0
2006-07-06 02:25:00,0.74452,0.74453,0.74401,0.74427,61200000.0
2006-07-06 02:30:00,0.7444,0.7444,0.7441,0.74426,32000000.0
2006-07-06 02:35:00,0.74427,0.74443,0.74414,0.74424,43600000.0
2006-07-06 02:40:00,0.74428,0.7443,0.74408,0.74418,57600000.0
2006-07-06 02:45:00,0.74405,0.7442,0.74405,0.74418,18000000.0
2006-07-06 02:50:00,0.74415,0.74421,0.74385,0.74411,60800000.0
2006-07-06 02:55:00,0.74428,0.74439,0.74399,0.74408,70400000.0
2006-07-06 03:00:00,0.74406,0.7443,0.74387,0.74409,57400000.0
2006-07-06 03:05:00,0.74397,0.74401,0.7436,0.74373,49000000.0
2006-07-06 03:10:00,0.74378,0.74402,0.74378,0.74396,41600000.0
2006-07-06 03:15:00,0.74394,0.7441,0.74383,0.74394,52800000.0
2006-07-06 03:20:00,0.74398,0.74409,0.7439,0.74397,43600000.0
2006-07-06 03:25:00,0.74399,0.7441,0.7439,0.7439,58400000.0
2006-07-06 03:30:00,0.74388,0.74409,0.74376,0.74385,36800000.0
2006-07-06 03:35:00,0.74379,0.74398,0.74376,0.74398,59200000.0
2006-07-06 03:40:00,0.74389,0.74408,0.74383,0.74396,48000000.0
2006-07-06 03:45:00,0.74399,0.74413,0.74388,0.74413,32400000.0
2006-07-06 03:50:00,0.74406,0.74434,0.7435,0.74426,52800000.0
2006-07-06 03:55:00,0.74428,0.74433,0.7437,0.7437,37200000.0
2006-07-06 04:00:00,0.74357,0.74386,0.74357,0.74386,31600000.0
2006-07-06 04:05:00,0.74387,0.74387,0.74334,0.74352,52200000.0
2006-07-06 04:10:00,0.7435,0.74361,0.74343,0.74361,35200000.0
2006-07-06 04:15:00,0.7437,0.74395,0.7437,0.74387,40000000.0
2006-07-06 04:20:00,0.74384,0.744,0.74364,0.74373,46400000.0
2006-07-06 04:25:00,0.74374,0.74379,0.74348,0.7437,60200000.0
2006-07-06 04:30:00,0.74385,0.74391,0.74382,0.74389,16000000.0
2006-07-06 04:35:00,0.74384,0.7439,0.74381,0.74381,12800000.0
2006-07-06 04:40:00,0.74375,0.74392,0.74369,0.74392,32000000.0
2006-07-06 04:45:00,0.74387,0.74396,0.74376,0.74376,42600000.0
2006-07-06 04:50:00,0.7437,0.74382,0.74368,0.74377,26000000.0
2006-07-06 04:55:00,0.74391,0.74401,0.74382,0.74401,22800000.0
2006-07-06 05:00:00,0.74407,0.74411,0.744,0.744,35200000.0
2006-07-06 05:05:00,0.74404,0.74404,0.74394,0.74403,17600000.0
2006-07-06 05:10:00,0.74413,0.74413,0.74399,0.74402,21200000.0
2006-07-06 05:15:00,0.74401,0.74411,0.74383,0.74403,19200000.0
2006-07-06 05:20:00,0.7441,0.74415,0.74404,0.74412,27200000.0
2006-07-06 05:25:00,0.7441,0.7441,0.74385,0.74398,48000000.0
2006-07-06 05:30:00,0.74412,0.74413,0.74378,0.74389,43200000.0
2006-07-06 05:35:00,0.74394,0.74403,0.74382,0.74383,43200000.0
2006-07-06 05:40:00,0.74391,0.74396,0.74388,0.7439,11200000.0
2006-07-06 05:45:00,0.74394,0.74405,0.74389,0.74402,44800000.0
2006-07-06 05:50:00,0.74403,0.74403,0.74387,0.74389,12800000.0
2006-07-06 05:55:00,0.74382,0.74387,0.74377,0.74377,11600000.0
2006-07-06 06:00:00,0.7439,0.74402,0.74385,0.74387,22800000.0
2006-07-06 06:05:00,0.74396,0.74404,0.74388,0.74404,27200000.0
2006-07-06 06:10:00,0.74404,0.74426,0.74404,0.74424,65600000.0
2006-07-06 06:15:00,0.74432,0.74437,0.74413,0.74437,38600000.0
2006-07-06 06:20:00,0.74445,0.74476,0.74436,0.74449,40000000.0
2006-07-06 06:25:00,0.74452,0.74465,0.74432,0.74432,46400000.0
2006-07-06 06:30:00,0.7444,0.74441,0.7443,0.7443,25600000.0
2006-07-06 06:35:00,0.74431,0.74463,0.74424,0.74457,46600000.0
2006-07-06 06:40:00,0.74449,0.74496,0.74428,0.74492,59000000.0
2006-07-06 06:45:00,0.74506,0.74506,0.74482,0.74492,36200000.0
2006-07-06 06:50:00,0.74501,0.74501,0.74471,0.74479,22400000.0
2006-07-06 06:55:00,0.74478,0.74495,0.74473,0.74486,51000000.0
2006-07-06 07:00:00,0.7449,0.7449,0.7442,0.74487,52200000.0
2006-07-06 07:05:00,0.74475,0.74504,0.74475,0.74487,53800000.0
2006-07-06 07:10:00,0.74477,0.7452,0.74474,0.7452,51200000.0
2006-07-06 07:15:00,0.74516,0.74526,0.74504,0.74504,54200000.0
2006-07-06 07:20:00,0.74521,0.74521,0.74489,0.74512,30400000.0
2006-07-06 07:25:00,0.74503,0.74508,0.74491,0.74495,40000000.0
2006-07-06 07:30:00,0.74498,0.74521,0.74474,0.74489,56000000.0
2006-07-06 07:35:00,0.74494,0.74496,0.74465,0.74469,51200000.0
2006-07-06 07:40:00,0.74467,0.74474,0.74454,0.74468,53200000.0
2006-07-06 07:45:00,0.74474,0.7448,0.74456,0.74458,64400000.0
2006-07-06 07:50:00,0.74464,0.74488,0.7446,0.7448,54400000.0
2006-07-06 07:55:00,0.74474,0.74508,0.74463,0.74499,59200000.0
2006-07-06 08:00:00,0.74488,0.74488,0.74454,0.74468,48800000.0
2006-07-06 08:05:00,0.74468,0.74471,0.74448,0.74471,75000000.0
2006-07-06 08:10:00,0.74475,0.74483,0.74447,0.74462,76200000.0
2006-07-06 08:15:00,0.74459,0.74467,0.74447,0.74457,70400000.0
2006-07-06 08:20:00,0.74457,0.74473,0.74432,0.7444,94400000.0
2006-07-06 08:25:00,0.74441,0.74441,0.74404,0.74417,51200000.0
2006-07-06 08:30:00,0.74417,0.74466,0.74398,0.74466,94400000.0
2006-07-06 08:35:00,0.74461,0.74475,0.74428,0.74475,112200000.0
2006-07-06 08:40:00,0.74452,0.74476,0.74427,0.74472,83200000.0
2006-07-06 08:45:00,0.74471,0.74503,0.7446,0.74491,105600000.0
2006-07-06 08:50:00,0.74495,0.74509,0.74483,0.74492,146000000.0
2006-07-06 08:55:00,0.74493,0.74501,0.74483,0.74487,133800000.0
2006-07-06 09:00:00,0.7448,0.74486,0.74387,0.74406,145000000.0
2006-07-06 09:05:00,0.744,0.74418,0.74374,0.74375,145600000.0
2006-07-06 09:10:00,0.74365,0.74397,0.74291,0.74382,85800000.0
2006-07-06 09:15:00,0.74378,0.74382,0.74344,0.74361,178400000.0
2006-07-06 09:20:00,0.74351,0.74351,0.74315,0.74315,110400000.0
2006-07-06 09:25:00,0.74313,0.74322,0.74293,0.74293,166200000.0
2006-07-06 09:30:00,0.74303,0.74303,0.74255,0.74288,145000000.0
2006-07-06 09:35:00,0.74298,0.7431,0.74263,0.74263,230800000.0
2006-07-06 09:40:00,0.74252,0.74316,0.74247,0.74315,157800000.0
2006-07-06 09:45:00,0.74306,0.74335,0.74293,0.7433,130600000.0
2006-07-06 09:50:00,0.74335,0.74358,0.74333,0.74345,280200000.0
2006-07-06 09:55:00,0.74335,0.74385,0.74266,0.74338,236000000.0
2006-07-06 10:00:00,0.74341,0.74349,0.74314,0.74323,265800000.0
2006-07-06 10:05:00,0.74342,0.74345,0.74323,0.74335,259800000.0
2006-07-06 10:10:00,0.74338,0.74343,0.74221,0.7431,211800000.0
2006-07-06 10:15:00,0.74309,0.74324,0.74308,0.74308,227600000.0
2006-07-06 10:20:00,0.74322,0.74322,0.74285,0.74308,200400000.0
2006-07-06 10:25:00,0.74308,0.74312,0.7428,0.74293,370800000.0
2006-07-06 10:30:00,0.74302,0.74322,0.74282,0.74286,201200000.0
2006-07-06 10:35:00,0.74284,0.74303,0.7426,0.7426,101800000.0
2006-07-06 10:40:00,0.74259,0.74296,0.74244,0.74283,103400000.0
2006-07-06 10:45:00,0.74292,0.74294,0.74274,0.74274,119400000.0
2006-07-06 10:50:00,0.74277,0.74308,0.74257,0.7429,149800000.0
2006-07-06 10:55:00,0.74282,0.74282,0.74246,0.74273,149800000.0
2006-07-06 11:00:00,0.74276,0.74281,0.74262,0.74273,141600000.0
2006-07-06 11:05:00,0.74272,0.74275,0.74245,0.74267,97400000.0
2006-07-06 11:10:00,0.74255,0.74279,0.74255,0.74265,237200000.0
2006-07-06 11:15:00,0.74274,0.74298,0.74265,0.74284,72000000.0
2006-07-06 11:20:00,0.74293,0.74302,0.74273,0.74286,165600000.0
2006-07-06 11:25:00,0.74292,0.74334,0.7429,0.74317,170400000.0
2006-07-06 11:30:00,0.74319,0.74325,0.74303,0.74306,172400000.0
2006-07-06 11:35:00,0.74301,0.74301,0.74286,0.74291,17600000.0
2006-07-06 11:40:00,0.74283,0.74288,0.74264,0.74269,159600000.0
2006-07-06 11:45:00,0.74279,0.7431,0.74257,0.74263,171000000.0
2006-07-06 11:50:00,0.74265,0.74273,0.74236,0.74243,134200000.0
2006-07-06 11:55:00,0.7424,0.74269,0.74235,0.74266,239400000.0
2006-07-06 12:00:00,0.74263,0.74264,0.74235,0.74244,143800000.0
2006-07-06 12:05:00,0.74244,0.74296,0.74239,0.74296,93200000.0
2006-07-06 12:10:00,0.7429,0.74298,0.7427,0.7427,124800000.0
2006-07-06 12:15:00,0.74273,0.74291,0.74273,0.74276,206800000.0
2006-07-06 12:20:00,0.74293,0.74302,0.74266,0.74268,150800000.0
2006-07-06 12:25:00,0.74258,0.74272,0.74257,0.74272,100800000.0
2006-07-06 12:30:00,0.74271,0.74279,0.74171,0.7426,192400000.0
2006-07-06 12:35:00,0.74248,0.74289,0.74242,0.74261,163600000.0
2006-07-06 12:40:00,0.74271,0.74286,0.74244,0.74256,100800000.0
2006-07-06 12:45:00,0.74249,0.74268,0.74227,0.74234,205600000.0
2006-07-06 12:50:00,0.74247,0.74292,0.74191,0.74271,107600000.0
2006-07-06 12:55:00,0.7426,0.74274,0.74257,0.74272,79400000.0
2006-07-06 13:00:00,0.74272,0.74287,0.74263,0.74263,67600000.0
2006-07-06 13:05:00,0.74265,0.74265,0.74239,0.74254,131400000.0
2006-07-06 13:10:00,0.74253,0.74255,0.74234,0.74236,107200000.0
2006-07-06 13:15:00,0.74246,0.7428,0.74235,0.7428,215200000.0
2006-07-06 13:20:00,0.74273,0.74282,0.74252,0.74267,106800000.0
2006-07-06 13:25:00,0.74251,0.74252,0.74233,0.74249,191200000.0
2006-07-06 13:30:00,0.74256,0.74286,0.74235,0.74259,106600000.0
2006-07-06 13:35:00,0.74262,0.74262,0.74236,0.74254,123600000.0
2006-07-06 13:40:00,0.74244,0.74251,0.74191,0.74191,156600000.0
2006-07-06 13:45:00,0.74195,0.74307,0.74194,0.74294,113200000.0
2006-07-06 13:50:00,0.74289,0.74291,0.74241,0.7425,102000000.0
2006-07-06 13:55:00,0.74251,0.74254,0.74228,0.74244,163800000.0
2006-07-06 14:00:00,0.74242,0.74269,0.74224,0.7426,120000000.0
2006-07-06 14:05:00,0.74259,0.74304,0.74254,0.74291,94800000.0
2006-07-06 14:10:00,0.74287,0.74296,0.74279,0.7428,88000000.0
2006-07-06 14:15:00,0.74282,0.74301,0.74279,0.74301,80000000.0
2006-07-06 14:20:00,0.74279,0.7429,0.74256,0.74257,125200000.0
2006-07-06 14:25:00,0.74267,0.74299,0.7396,0.7396,100200000.0
2006-07-06 14:30:00,0.74095,0.74258,0.74057,0.74121,65400000.0
2006-07-06 14:35:00,0.74125,0.74165,0.74116,0.74165,73600000.0
2006-07-06 14:40:00,0.74166,0.7417,0.74124,0.74148,62400000.0
2006-07-06 14:45:00,0.74149,0.74183,0.74139,0.7418,57600000.0
2006-07-06 14:50:00,0.74173,0.74196,0.74166,0.7418,67200000.0
2006-07-06 14:55:00,0.74206,0.74211,0.74156,0.74211,59200000.0
2006-07-06 15:00:00,0.74245,0.74274,0.74176,0.74268,66600000.0
2006-07-06 15:05:00,0.74271,0.74367,0.7427,0.74352,70400000.0
2006-07-06 15:10:00,0.74352,0.74371,0.74347,0.74349,50600000.0
2006-07-06 15:15:00,0.74373,0.74373,0.74328,0.74352,64000000.0
2006-07-06 15:20:00,0.74347,0.74371,0.7431,0.74331,72000000.0
2006-07-06 15:25:00,0.74335,0.74347,0.74294,0.74327,66000000.0
2006-07-06 15:30:00,0.74339,0.74375,0.74331,0.74371,58000000.0
2006-07-06 15:35:00,0.74371,0.74373,0.74316,0.74333,67600000.0
2006-07-06 15:40:00,0.74321,0.74326,0.74286,0.74293,67200000.0
2006-07-06 15:45:00,0.74306,0.74335,0.74284,0.74292,72000000.0
2006-07-06 15:50:00,0.74294,0.74326,0.74274,0.74274,70400000.0
2006-07-06 15:55:00,0.74286,0.74315,0.74252,0.74256,70200000.0
2006-07-06 16:00:00,0.7425,0.74273,0.74128,0.74219,67200000.0
2006-07-06 16:05:00,0.74231,0.74307,0.74226,0.74296,71800000.0
2006-07-06 16:10:00,0.74284,0.74309,0.74266,0.74303,68800000.0
2006-07-06 16:15:00,0.74306,0.74333,0.74191,0.74333,63000000.0
2006-07-06 16:20:00,0.74339,0.74369,0.74311,0.74369,68600000.0
2006-07-06 16:25:00,0.74372,0.74485,0.74362,0.74483,57600000.0
2006-07-06 16:30:00,0.74473,0.74492,0.74435,0.74435,61800000.0
2006-07-06 16:35:00,0.74426,0.74431,0.74338,0.74412,72000000.0
2006-07-06 16:40:00,0.74419,0.74473,0.74394,0.74462,70400000.0
2006-07-06 16:45:00,0.74466,0.74515,0.74451,0.74512,76000000.0
2006-07-06 16:50:00,0.74502,0.74508,0.74454,0.74469,58400000.0
2006-07-06 16:55:00,0.74459,0.7449,0.74457,0.74485,66400000.0
2006-07-06 17:00:00,0.74488,0.74506,0.74456,0.74481,65400000.0
2006-07-06 17:05:00,0.74479,0.74514,0.74444,0.74505,62400000.0
2006-07-06 17:10:00,0.74502,0.74503,0.74437,0.74464,65600000.0
2006-07-06 17:15:00,0.74453,0.74478,0.74428,0.74444,67600000.0
2006-07-06 17:20:00,0.74442,0.74458,0.74423,0.7444,68800000.0
2006-07-06 17:25:00,0.74425,0.74457,0.7442,0.7442,59200000.0
2006-07-06 17:30:00,0.74415,0.74423,0.74388,0.74397,56400000.0
2006-07-06 17:35:00,0.74401,0.74407,0.74378,0.7438,63400000.0
2006-07-06 17:40:00,0.74379,0.74393,0.74363,0.7439,62800000.0
2006-07-06 17:45:00,0.74388,0.74388,0.74352,0.74361,70400000.0
2006-07-06 17:50:00,0.74359,0.74359,0.74277,0.74278,62200000.0
2006-07-06 17:55:00,0.74269,0.74282,0.7425,0.74278,33600000.0
2006-07-06 18:00:00,0.74266,0.74273,0.74178,0.74266,60800000.0
2006-07-06 18:05:00,0.74268,0.7427,0.74229,0.74256,67200000.0
2006-07-06 18:10:00,0.74257,0.74278,0.74232,0.74232,59200000.0
2006-07-06 18:15:00,0.74214,0.74256,0.74208,0.74253,64000000.0
2006-07-06 18:20:00,0.74251,0.74291,0.74243,0.74274,65000000.0
2006-07-06 18:25:00,0.7426,0.74293,0.74162,0.74239,67600000.0
2006-07-06 18:30:00,0.74238,0.74262,0.74224,0.74231,68800000.0
2006-07-06 18:35:00,0.74227,0.74227,0.74214,0.74214,11200000.0
2006-07-06 18:40:00,0.74218,0.74253,0.74218,0.74244,47200000.0
2006-07-06 18:45:00,0.74257,0.743,0.74257,0.74283,41600000.0
2006-07-06 18:50:00,0.74286,0.74286,0.74179,0.74241,81600000.0
2006-07-06 18:55:00,0.74246,0.7428,0.7424,0.7424,64400000.0
2006-07-06 19:00:00,0.7425,0.74252,0.74235,0.74251,52800000.0
2006-07-06 19:05:00,0.74251,0.74251,0.74209,0.74229,51200000.0
2006-07-06 19:10:00,0.74216,0.74244,0.74212,0.74234,49600000.0
2006-07-06 19:15:00,0.74205,0.7424,0.74135,0.74213,46800000.0
2006-07-06 19:20:00,0.74211,0.74221,0.74208,0.74208,45800000.0
2006-07-06 19:25:00,0.74218,0.74229,0.74211,0.74214,27200000.0
2006-07-06 19:30:00,0.74209,0.74217,0.74166,0.74175,47400000.0
2006-07-06 19:35:00,0.74173,0.74177,0.74162,0.74173,30400000.0
2006-07-06 19:40:00,0.7417,0.74176,0.74163,0.74172,36800000.0
2006-07-06 19:45:00,0.74167,0.74217,0.74153,0.74171,41600000.0
2006-07-06 19:50:00,0.74197,0.74224,0.74177,0.74207,68800000.0
2006-07-06 19:55:00,0.7421,0.74212,0.74197,0.74201,42000000.0
2006-07-06 20:00:00,0.74187,0.74256,0.74174,0.74248,70400000.0
2006-07-06 20:05:00,0.74283,0.74283,0.74225,0.74225,43600000.0
2006-07-06 20:10:00,0.74239,0.74282,0.74239,0.74241,58600000.0
2006-07-06 20:15:00,0.74242,0.74261,0.7424,0.7424,69800000.0
2006-07-06 20:20:00,0.74238,0.74238,0.74209,0.74238,30400000.0
2006-07-06 20:25:00,0.74238,0.74262,0.74227,0.74252,48000000.0
2006-07-06 20:30:00,0.74256,0.74266,0.7419,0.7419,36800000.0
2006-07-06 20:35:00,0.74226,0.74259,0.74212,0.74243,48000000.0
2006-07-06 20:40:00,0.74252,0.74258,0.74248,0.74248,11600000.0
2006-07-06 20:45:00,0.7424,0.74247,0.74224,0.74234,41600000.0
2006-07-06 20:50:00,0.74229,0.74241,0.7422,0.74241,38400000.0
2006-07-06 20:55:00,0.74239,0.7424,0.74231,0.74233,17600000.0
2006-07-06 21:00:00,0.74224,0.74259,0.74224,0.74257,58600000.0
2006-07-06 21:05:00,0.74253,0.74261,0.74246,0.74246,27200000.0
2006-07-06 21:15:00,0.74253,0.74254,0.74225,0.74247,33600000.0
2006-07-06 21:20:00,0.74239,0.74247,0.74233,0.74245,46400000.0
2006-07-06 21:25:00,0.74246,0.74264,0.74226,0.74264,40000000.0
2006-07-06 21:30:00,0.74266,0.74268,0.74252,0.74264,19400000.0
2006-07-06 21:35:00,0.74256,0.74266,0.74249,0.74263,30400000.0
2006-07-06 21:40:00,0.74264,0.74266,0.74255,0.74262,32000000.0
2006-07-06 21:45:00,0.74264,0.7427,0.74259,0.74265,20800000.0
2006-07-06 21:50:00,0.74267,0.74272,0.74259,0.74267,30400000.0
2006-07-06 21:55:00,0.74262,0.74262,0.7425,0.74254,12800000.0
2006-07-06 22:00:00,0.74269,0.74273,0.74269,0.74273,12800000.0
2006-07-06 22:05:00,0.74271,0.74286,0.74259,0.7428,48000000.0
2006-07-06 22:10:00,0.74275,0.74275,0.74257,0.74261,28800000.0
2006-07-06 22:15:00,0.74262,0.74266,0.74235,0.74266,32000000.0
2006-07-06 22:20:00,0.74269,0.74273,0.74262,0.74264,20800000.0
2006-07-06 22:25:00,0.74269,0.74277,0.74265,0.74277,24000000.0
2006-07-06 22:30:00,0.74281,0.74285,0.74248,0.74272,28800000.0
2006-07-06 22:35:00,0.74269,0.74293,0.74268,0.74284,34600000.0
2006-07-06 22:40:00,0.7429,0.7429,0.74274,0.74274,25000000.0
2006-07-06 22:45:00,0.74273,0.74279,0.74243,0.74276,41600000.0
2006-07-06 22:50:00,0.74271,0.74271,0.74249,0.74253,37200000.0
2006-07-06 22:55:00,0.74252,0.74259,0.74212,0.74214,50800000.0
2006-07-06 23:25:00,0.74224,0.74253,0.74224,0.74249,24000000.0
2006-07-06 23:30:00,0.74244,0.74266,0.74244,0.74266,12800000.0
2006-07-06 23:35:00,0.74265,0.74279,0.74264,0.74278,40000000.0
2006-07-06 23:40:00,0.74277,0.74277,0.74249,0.74253,35200000.0
2006-07-06 23:50:00,0.74264,0.74299,0.74264,0.74289,44200000.0
2006-07-06 23:55:00,0.74293,0.74307,0.74273,0.74307,30800000.0
2006-07-07 00:00:00,0.74316,0.74329,0.74296,0.74324,22400000.0
2006-07-07 00:05:00,0.74325,0.74327,0.74317,0.74326,26000000.0
2006-07-07 00:10:00,0.74317,0.74331,0.74316,0.74316,17600000.0
2006-07-07 00:15:00,0.74302,0.74302,0.74232,0.74289,32000000.0
2006-07-07 00:20:00,0.74297,0.74307,0.74158,0.74248,62400000.0
2006-07-07 00:25:00,0.7425,0.74314,0.74236,0.74314,33000000.0
2006-07-07 00:30:00,0.74317,0.74337,0.7431,0.74337,38400000.0
2006-07-07 00:35:00,0.74324,0.74324,0.74262,0.74262,42400000.0
2006-07-07 00:45:00,0.7426,0.7426,0.74209,0.74228,38400000.0
2006-07-07 00:50:00,0.74234,0.74242,0.74193,0.74208,62600000.0
2006-07-07 00:55:00,0.74212,0.74212,0.74204,0.74204,9600000.0
2006-07-07 01:00:00,0.74203,0.7421,0.74171,0.74171,63800000.0
2006-07-07 01:05:00,0.74172,0.74248,0.74172,0.7422,54400000.0
2006-07-07 01:10:00,0.74226,0.7423,0.74213,0.7423,41600000.0
2006-07-07 01:15:00,0.74233,0.74242,0.74223,0.74239,27200000.0
2006-07-07 01:20:00,0.74241,0.74249,0.74234,0.74249,30400000.0
2006-07-07 01:25:00,0.74242,0.74242,0.74206,0.74221,43200000.0
2006-07-07 01:30:00,0.74214,0.74219,0.74214,0.74219,3200000.0
2006-07-07 01:35:00,0.74215,0.74215,0.74098,0.7419,32400000.0
2006-07-07 01:40:00,0.74178,0.74202,0.74172,0.74198,54400000.0
2006-07-07 01:45:00,0.74198,0.74207,0.74189,0.74198,50600000.0
2006-07-07 01:50:00,0.74189,0.74206,0.74169,0.74194,30400000.0
2006-07-07 01:55:00,0.74178,0.74193,0.74154,0.74155,35200000.0
2006-07-07 02:00:00,0.74144,0.74161,0.74131,0.74142,40000000.0
2006-07-07 02:05:00,0.74141,0.74165,0.7413,0.74161,53600000.0
2006-07-07 02:10:00,0.74161,0.74182,0.74147,0.74176,35200000.0
2006-07-07 02:15:00,0.7417,0.74171,0.74129,0.74154,36800000.0
2006-07-07 02:20:00,0.74161,0.74172,0.74147,0.74171,54400000.0
2006-07-07 02:25:00,0.74175,0.742,0.74169,0.7418,60200000.0
2006-07-07 02:30:00,0.74178,0.7418,0.74151,0.74164,48800000.0
2006-07-07 02:35:00,0.7416,0.74168,0.74156,0.74165,12800000.0
2006-07-07 02:40:00,0.74166,0.74192,0.74161,0.74188,51200000.0
2006-07-07 02:45:00,0.74185,0.74208,0.74185,0.74204,27200000.0
2006-07-07 02:50:00,0.74227,0.7426,0.74227,0.74249,59200000.0
2006-07-07 02:55:00,0.74252,0.74274,0.7425,0.74274,57600000.0
2006-07-07 03:00:00,0.74276,0.74276,0.74226,0.74243,58000000.0
2006-07-07 03:05:00,0.74249,0.74274,0.74248,0.7426,33600000.0
2006-07-07 03:10:00,0.74271,0.74271,0.74251,0.74251,32000000.0
2006-07-07 03:15:00,0.74249,0.74266,0.74223,0.74223,52800000.0
2006-07-07 03:20:00,0.74223,0.74234,0.74213,0.74232,43200000.0
2006-07-07 03:25:00,0.74232,0.74234,0.74192,0.74196,59600000.0
2006-07-07 03:30:00,0.74225,0.74228,0.74188,0.74188,44000000.0
2006-07-07 03:35:00,0.74188,0.74198,0.74184,0.74184,35000000.0
2006-07-07 03:40:00,0.74187,0.74213,0.74186,0.74208,36800000.0
2006-07-07 03:45:00,0.74208,0.74238,0.74208,0.74238,28800000.0
2006-07-07 03:50:00,0.7423,0.74237,0.74217,0.74219,36800000.0
2006-07-07 03:55:00,0.74217,0.74268,0.74213,0.7425,60200000.0
2006-07-07 04:00:00,0.74255,0.74266,0.74245,0.74249,38400000.0
2006-07-07 04:05:00,0.74252,0.74296,0.74252,0.74296,30400000.0
2006-07-07 04:10:00,0.74291,0.74307,0.74277,0.74299,34000000.0
2006-07-07 04:15:00,0.74269,0.7428,0.74241,0.7425,52800000.0
2006-07-07 04:20:00,0.74221,0.7424,0.7422,0.74233,20800000.0
2006-07-07 04:30:00,0.74234,0.74244,0.74228,0.74238,26600000.0
2006-07-07 04:35:00,0.74228,0.74262,0.74224,0.74258,28200000.0
2006-07-07 04:40:00,0.74241,0.74242,0.74199,0.74237,48000000.0
2006-07-07 04:45:00,0.74234,0.74242,0.74218,0.74238,38400000.0
2006-07-07 04:50:00,0.74233,0.7424,0.74226,0.74226,12800000.0
2006-07-07 04:55:00,0.74217,0.74237,0.7413,0.7421,44800000.0
2006-07-07 05:00:00,0.74216,0.74247,0.74216,0.74224,54400000.0
2006-07-07 05:05:00,0.74228,0.74241,0.74227,0.7424,28800000.0
2006-07-07 05:10:00,0.74236,0.74241,0.74219,0.74241,11200000.0
2006-07-07 05:15:00,0.74248,0.74279,0.74239,0.74267,36800000.0
2006-07-07 05:20:00,0.74264,0.74264,0.74258,0.74258,6400000.0
2006-07-07 05:25:00,0.74266,0.74276,0.74255,0.74276,48800000.0
2006-07-07 05:30:00,0.74269,0.74283,0.74264,0.74275,27200000.0
2006-07-07 05:35:00,0.74266,0.74277,0.74251,0.74263,33600000.0
2006-07-07 05:40:00,0.7425,0.74274,0.74233,0.74274,54400000.0
2006-07-07 05:45:00,0.74261,0.74276,0.7425,0.7425,20800000.0
2006-07-07 05:50:00,0.74241,0.74246,0.7422,0.74223,27200000.0
2006-07-07 05:55:00,0.74212,0.74256,0.74209,0.74247,60800000.0
2006-07-07 06:00:00,0.7425,0.74257,0.74243,0.74244,19200000.0
2006-07-07 06:05:00,0.74224,0.74251,0.74216,0.74248,48000000.0
2006-07-07 06:10:00,0.74245,0.74253,0.74229,0.74239,61600000.0
2006-07-07 06:15:00,0.74225,0.74233,0.74197,0.74197,41600000.0
2006-07-07 06:20:00,0.74191,0.74226,0.74191,0.74213,31800000.0
2006-07-07 06:25:00,0.74216,0.74245,0.74211,0.7423,49600000.0
2006-07-07 06:30:00,0.74217,0.74217,0.74172,0.74191,28800000.0
2006-07-07 06:35:00,0.74194,0.74222,0.74177,0.74222,58600000.0
2006-07-07 06:40:00,0.74204,0.74206,0.74148,0.74166,41000000.0
2006-07-07 06:45:00,0.74165,0.74185,0.74145,0.74185,42000000.0
2006-07-07 06:50:00,0.74187,0.74226,0.74187,0.74223,44800000.0
2006-07-07 06:55:00,0.74215,0.74215,0.74164,0.74169,60200000.0
2006-07-07 07:00:00,0.7417,0.74194,0.74165,0.74182,31200000.0
2006-07-07 07:05:00,0.74183,0.74204,0.74183,0.74196,25600000.0
2006-07-07 07:10:00,0.74198,0.7422,0.74182,0.74219,50000000.0
2006-07-07 07:15:00,0.7421,0.74217,0.74205,0.74217,22400000.0
2006-07-07 07:20:00,0.74213,0.74214,0.74172,0.74208,32000000.0
2006-07-07 07:25:00,0.74211,0.74221,0.74193,0.74207,43200000.0
2006-07-07 07:30:00,0.74211,0.74226,0.74206,0.74218,34600000.0
2006-07-07 07:35:00,0.74226,0.74232,0.74216,0.74229,35200000.0
2006-07-07 07:40:00,0.7424,0.74248,0.74231,0.7424,38400000.0
2006-07-07 07:45:00,0.74254,0.74254,0.74233,0.74244,77600000.0
2006-07-07 07:50:00,0.74241,0.74254,0.74231,0.74233,28200000.0
2006-07-07 07:55:00,0.74232,0.74276,0.74223,0.74275,70800000.0
2006-07-07 08:00:00,0.74276,0.74291,0.7425,0.74283,59200000.0
2006-07-07 08:05:00,0.74282,0.74284,0.74246,0.74254,74400000.0
2006-07-07 08:10:00,0.74246,0.74268,0.74228,0.74268,93600000.0
2006-07-07 08:15:00,0.74269,0.74272,0.74259,0.74261,37200000.0
2006-07-07 08:20:00,0.7426,0.74277,0.74246,0.74264,76800000.0
2006-07-07 08:25:00,0.74271,0.74285,0.74263,0.74274,51200000.0
2006-07-07 08:30:00,0.74276,0.74338,0.74276,0.74332,54600000.0
2006-07-07 08:35:00,0.74326,0.74333,0.74298,0.74316,111400000.0
2006-07-07 08:40:00,0.74319,0.74352,0.74311,0.74342,82600000.0
2006-07-07 08:45:00,0.74337,0.74363,0.74332,0.74347,105400000.0
2006-07-07 08:50:00,0.74345,0.74425,0.74331,0.74425,104400000.0
2006-07-07 08:55:00,0.74434,0.74586,0.74434,0.7455,134800000.0
2006-07-07 09:00:00,0.74545,0.74574,0.74522,0.74522,146000000.0
2006-07-07 09:05:00,0.74495,0.74499,0.74465,0.7449,145600000.0
2006-07-07 09:10:00,0.74489,0.74518,0.74365,0.74457,86400000.0
2006-07-07 09:15:00,0.74456,0.74477,0.7444,0.74442,178000000.0
2006-07-07 09:20:00,0.7443,0.74446,0.74397,0.74425,172800000.0
2006-07-07 09:25:00,0.74425,0.7446,0.7442,0.74424,207200000.0
2006-07-07 09:30:00,0.74415,0.7443,0.74387,0.74392,146000000.0
2006-07-07 09:35:00,0.7438,0.744,0.74364,0.74378,232000000.0
2006-07-07 09:40:00,0.74379,0.74387,0.74371,0.74372,158400000.0
2006-07-07 09:45:00,0.74351,0.7437,0.74321,0.7434,131200000.0
2006-07-07 09:50:00,0.74347,0.74353,0.74316,0.74332,210400000.0
2006-07-07 09:55:00,0.7433,0.74354,0.74229,0.74326,236600000.0
2006-07-07 10:00:00,0.7433,0.74357,0.74298,0.7435,203000000.0
2006-07-07 10:05:00,0.74356,0.74394,0.74353,0.74388,208200000.0
2006-07-07 10:10:00,0.74382,0.74396,0.74295,0.74369,213400000.0
2006-07-07 10:15:00,0.74364,0.74385,0.74356,0.74369,226200000.0
2006-07-07 10:20:00,0.7438,0.74393,0.74363,0.74376,191400000.0
2006-07-07 10:25:00,0.74374,0.74402,0.74371,0.74397,259200000.0
2006-07-07 10:30:00,0.74394,0.7441,0.7438,0.74403,152000000.0
2006-07-07 10:35:00,0.74408,0.74438,0.74395,0.74438,72400000.0
2006-07-07 10:40:00,0.74427,0.74441,0.74403,0.74432,104000000.0
2006-07-07 10:45:00,0.74432,0.74483,0.74432,0.74432,146000000.0
2006-07-07 10:50:00,0.74426,0.74477,0.74411,0.74475,149800000.0
2006-07-07 10:55:00,0.74477,0.74481,0.74462,0.74466,138200000.0
2006-07-07 11:00:00,0.74463,0.74468,0.74422,0.7444,196600000.0
2006-07-07 11:05:00,0.74434,0.7444,0.74406,0.74434,159400000.0
2006-07-07 11:10:00,0.74439,0.74454,0.74433,0.74446,176000000.0
2006-07-07 11:15:00,0.74442,0.74481,0.74432,0.74461,54400000.0
2006-07-07 11:20:00,0.74448,0.74457,0.74444,0.7445,105600000.0
2006-07-07 11:25:00,0.74445,0.74445,0.74406,0.74406,146000000.0
2006-07-07 11:30:00,0.74412,0.7443,0.7439,0.74424,171000000.0
2006-07-07 11:35:00,0.74422,0.74531,0.74379,0.74531,137600000.0
2006-07-07 11:40:00,0.74539,0.74539,0.74482,0.74504,170000000.0
2006-07-07 11:45:00,0.74469,0.74475,0.74455,0.74458,170200000.0
2006-07-07 11:50:00,0.74462,0.74465,0.74373,0.74384,170400000.0
2006-07-07 11:55:00,0.74391,0.74409,0.74391,0.74409,238200000.0
2006-07-07 12:00:00,0.744,0.74432,0.74394,0.74416,142800000.0
2006-07-07 12:05:00,0.74383,0.74414,0.74383,0.74412,62800000.0
2006-07-07 12:10:00,0.74415,0.74433,0.74411,0.74422,125600000.0
2006-07-07 12:15:00,0.74439,0.74445,0.74425,0.74435,121000000.0
2006-07-07 12:20:00,0.74436,0.74449,0.74411,0.74416,134600000.0
2006-07-07 12:25:00,0.7441,0.74415,0.74397,0.74411,100200000.0
2006-07-07 12:30:00,0.74398,0.74398,0.74298,0.74392,113600000.0
2006-07-07 12:35:00,0.74392,0.74414,0.74386,0.74414,165200000.0
2006-07-07 12:40:00,0.74413,0.74508,0.74397,0.74508,101600000.0
2006-07-07 12:45:00,0.74509,0.74509,0.74456,0.74456,206600000.0
2006-07-07 12:50:00,0.74462,0.74475,0.74405,0.74427,107000000.0
2006-07-07 12:55:00,0.74436,0.74486,0.74436,0.74468,75200000.0
2006-07-07 13:00:00,0.74469,0.74492,0.74461,0.74461,67400000.0
2006-07-07 13:05:00,0.74453,0.74483,0.7445,0.74466,132200000.0
2006-07-07 13:10:00,0.7446,0.74527,0.7446,0.74513,116000000.0
2006-07-07 13:15:00,0.74515,0.74522,0.745,0.74522,246000000.0
2006-07-07 13:20:00,0.74521,0.74521,0.74479,0.7448,80000000.0
2006-07-07 13:25:00,0.74484,0.74531,0.74481,0.74525,140800000.0
2006-07-07 13:30:00,0.74533,0.74549,0.74514,0.74531,106600000.0
2006-07-07 13:35:00,0.7453,0.74539,0.74501,0.74526,137800000.0
2006-07-07 13:40:00,0.74505,0.74517,0.74492,0.74509,145600000.0
2006-07-07 13:45:00,0.74517,0.74535,0.7451,0.74532,99200000.0
2006-07-07 13:50:00,0.74533,0.74533,0.74498,0.74513,102800000.0
2006-07-07 13:55:00,0.74511,0.74544,0.74502,0.74519,164000000.0
2006-07-07 14:00:00,0.74535,0.74535,0.74503,0.74516,120400000.0
2006-07-07 14:05:00,0.7452,0.7453,0.74507,0.74509,123200000.0
2006-07-07 14:10:00,0.74509,0.74529,0.74509,0.74523,101600000.0
2006-07-07 14:15:00,0.74522,0.74628,0.74513,0.74628,110800000.0
2006-07-07 14:20:00,0.74614,0.7464,0.74607,0.74626,124200000.0
2006-07-07 14:25:00,0.74627,0.74729,0.74403,0.74403,100200000.0
2006-07-07 14:30:00,0.74089,0.74553,0.74068,0.74532,65000000.0
2006-07-07 14:35:00,0.74479,0.74562,0.74443,0.74544,73600000.0
2006-07-07 14:40:00,0.74532,0.74532,0.74448,0.74504,62400000.0
2006-07-07 14:45:00,0.74511,0.74559,0.7451,0.74558,57600000.0
2006-07-07 14:50:00,0.74518,0.74518,0.74429,0.74486,67200000.0
2006-07-07 14:55:00,0.74486,0.74523,0.74432,0.74471,59200000.0
2006-07-07 15:00:00,0.74495,0.74495,0.74347,0.74408,67200000.0
2006-07-07 15:05:00,0.74409,0.74444,0.74371,0.74395,70400000.0
2006-07-07 15:10:00,0.74385,0.74434,0.74372,0.74395,50600000.0
2006-07-07 15:15:00,0.74389,0.7441,0.74331,0.74388,63400000.0
2006-07-07 15:20:00,0.74382,0.74404,0.74341,0.74391,68600000.0
2006-07-07 15:25:00,0.74399,0.74407,0.74367,0.74385,66000000.0
2006-07-07 15:30:00,0.74388,0.74388,0.74337,0.74355,58800000.0
2006-07-07 15:35:00,0.74343,0.74346,0.74307,0.74308,67600000.0
2006-07-07 15:40:00,0.74332,0.74398,0.74332,0.74387,68000000.0
2006-07-07 15:45:00,0.74387,0.74387,0.74283,0.74283,72000000.0
2006-07-07 15:50:00,0.74281,0.74362,0.74274,0.74356,70800000.0
2006-07-07 15:55:00,0.74377,0.74377,0.74339,0.74343,70400000.0
2006-07-07 16:00:00,0.74325,0.74325,0.74199,0.74248,68000000.0
2006-07-07 16:05:00,0.74261,0.74302,0.74255,0.74299,72000000.0
2006-07-07 16:10:00,0.74297,0.74343,0.74286,0.74343,68800000.0
2006-07-07 16:15:00,0.74376,0.74393,0.74256,0.7436,62000000.0
2006-07-07 16:20:00,0.74359,0.74365,0.74295,0.74322,41600000.0
2006-07-07 16:25:00,0.74327,0.7437,0.74315,0.74367,46800000.0
2006-07-07 16:30:00,0.74367,0.74405,0.74351,0.74372,63200000.0
2006-07-07 16:35:00,0.74386,0.74448,0.74321,0.74442,71400000.0
2006-07-07 16:40:00,0.74456,0.74508,0.74434,0.74446,70800000.0
2006-07-07 16:45:00,0.74441,0.74481,0.74441,0.74481,59600000.0
2006-07-07 16:50:00,0.74466,0.74512,0.7444,0.74512,57600000.0
2006-07-07 16:55:00,0.7451,0.74567,0.74477,0.74567,65600000.0
2006-07-07 17:00:00,0.74579,0.74579,0.7445,0.7445,65600000.0
2006-07-07 17:05:00,0.7445,0.74486,0.74443,0.74473,51200000.0
2006-07-07 17:10:00,0.74473,0.74473,0.74439,0.74452,66000000.0
2006-07-07 17:15:00,0.74459,0.74521,0.74445,0.74517,67600000.0
2006-07-07 17:20:00,0.74511,0.7452,0.7446,0.74494,68800000.0
2006-07-07 17:25:00,0.74481,0.74498,0.74467,0.74493,59200000.0
2006-07-07 17:30:00,0.74507,0.74507,0.74465,0.7447,68200000.0
2006-07-07 17:35:00,0.74438,0.74464,0.7439,0.74464,63400000.0
2006-07-07 17:40:00,0.74456,0.74518,0.74456,0.74497,61800000.0
2006-07-07 17:45:00,0.74493,0.74495,0.74443,0.74454,70400000.0
2006-07-07 17:50:00,0.7445,0.74457,0.74409,0.74411,62800000.0
2006-07-07 17:55:00,0.74413,0.74475,0.74413,0.74435,60800000.0
2006-07-07 18:00:00,0.74425,0.7443,0.74373,0.74387,48000000.0
2006-07-07 18:05:00,0.74384,0.7452,0.74378,0.7452,67200000.0
2006-07-07 18:10:00,0.74525,0.74555,0.74487,0.7449,59200000.0
2006-07-07 18:15:00,0.74489,0.74511,0.74481,0.74505,49600000.0
2006-07-07 18:20:00,0.74503,0.74545,0.74502,0.74536,65600000.0
2006-07-07 18:25:00,0.74535,0.74546,0.74357,0.7451,67200000.0
2006-07-07 18:30:00,0.74491,0.74491,0.74445,0.74484,69000000.0
2006-07-07 18:35:00,0.74489,0.74489,0.74391,0.74391,56000000.0
2006-07-07 18:40:00,0.74371,0.74383,0.74333,0.74367,72400000.0
2006-07-07 18:45:00,0.74364,0.74379,0.74364,0.74378,33400000.0
2006-07-07 18:50:00,0.7438,0.74381,0.74354,0.74364,52800000.0
2006-07-07 18:55:00,0.74362,0.74362,0.74312,0.74347,63800000.0
2006-07-07 19:00:00,0.74341,0.74389,0.7432,0.74389,65000000.0
2006-07-07 19:05:00,0.7439,0.7441,0.74365,0.74382,56400000.0
2006-07-07 19:10:00,0.74368,0.74391,0.74358,0.74385,49600000.0
2006-07-07 19:15:00,0.74384,0.74384,0.74273,0.74362,35200000.0
2006-07-07 19:20:00,0.74371,0.74375,0.74353,0.74353,45800000.0
2006-07-07 19:25:00,0.74365,0.74466,0.74365,0.74458,55400000.0
2006-07-07 19:30:00,0.74463,0.74468,0.74453,0.74462,30400000.0
2006-07-07 19:35:00,0.7446,0.74482,0.74454,0.74472,42600000.0
2006-07-07 19:40:00,0.7447,0.7448,0.7443,0.7443,36800000.0
2006-07-07 19:45:00,0.74432,0.7444,0.74409,0.74429,37600000.0
2006-07-07 19:50:00,0.74436,0.74459,0.74422,0.74427,55800000.0
2006-07-07 19:55:00,0.74429,0.74455,0.74362,0.74455,51200000.0
2006-07-07 20:00:00,0.74462,0.74477,0.74442,0.74473,57600000.0
2006-07-07 20:05:00,0.74467,0.74621,0.74467,0.74601,56000000.0
2006-07-07 20:10:00,0.74596,0.74603,0.74547,0.74547,54400000.0
2006-07-07 20:15:00,0.74543,0.74584,0.74542,0.74542,70800000.0
2006-07-07 20:20:00,0.74525,0.7455,0.74524,0.7455,48000000.0
2006-07-07 20:25:00,0.74545,0.74545,0.74528,0.74545,37800000.0
2006-07-07 20:30:00,0.74551,0.74553,0.7451,0.7451,36800000.0
2006-07-07 20:35:00,0.7453,0.74591,0.74522,0.74571,50000000.0
2006-07-07 20:40:00,0.74598,0.74618,0.74595,0.74618,51200000.0
2006-07-07 20:45:00,0.74607,0.7464,0.74589,0.74636,69200000.0
2006-07-07 20:50:00,0.74649,0.7466,0.74624,0.74644,48400000.0
2006-07-07 20:55:00,0.74646,0.7467,0.74646,0.7466,52800000.0
2006-07-07 21:00:00,0.74647,0.74649,0.74642,0.74649,31400000.0
2006-07-07 21:05:00,0.74641,0.74658,0.74639,0.7464,39800000.0
2006-07-07 21:10:00,0.74645,0.74648,0.74638,0.74644,17600000.0
2006-07-07 21:15:00,0.7465,0.74654,0.74649,0.74654,12800000.0
2006-07-07 21:20:00,0.74645,0.74653,0.74645,0.74646,8000000.0
2006-07-07 21:25:00,0.74645,0.74649,0.74603,0.74637,43600000.0
2006-07-07 21:30:00,0.74638,0.74645,0.74632,0.74641,25600000.0
2006-07-07 21:45:00,0.74643,0.74643,0.74631,0.74631,8000000.0
2006-07-07 21:55:00,0.7464,0.74644,0.74624,0.74644,32000000.0
2006-07-07 22:00:00,0.74648,0.74648,0.74637,0.74644,24000000.0
2006-07-07 22:05:00,0.7465,0.74655,0.74647,0.7465,14400000.0
2006-07-07 22:10:00,0.74652,0.74673,0.74652,0.74673,43200000.0
2006-07-07 22:15:00,0.74674,0.7468,0.74641,0.74679,34000000.0
2006-07-07 22:20:00,0.74678,0.74698,0.74678,0.74693,20800000.0
2006-07-07 22:25:00,0.74692,0.747,0.74684,0.74687,22400000.0
2006-07-07 22:30:00,0.74687,0.74699,0.74687,0.74692,27200000.0
2006-07-07 22:40:00,0.74687,0.74692,0.7468,0.74691,42600000.0
2006-07-07 22:45:00,0.74689,0.74698,0.74655,0.74698,38200000.0
2006-07-07 22:50:00,0.74694,0.74699,0.74681,0.74697,43200000.0
2006-07-07 22:55:00,0.74701,0.7471,0.74692,0.74703,41600000.0
2006-07-09 23:55:00,0.74676,0.74676,0.74606,0.74606,11200000.0
2006-07-10 00:00:00,0.74607,0.74619,0.74582,0.74615,60800000.0
2006-07-10 00:05:00,0.74597,0.74619,0.74597,0.74619,33600000.0
2006-07-10 00:10:00,0.74617,0.74624,0.74608,0.74618,33600000.0
2006-07-10 00:15:00,0.7462,0.74623,0.74575,0.74596,28800000.0
2006-07-10 00:20:00,0.74599,0.7463,0.74599,0.74624,42000000.0
2006-07-10 00:25:00,0.74626,0.74648,0.74626,0.74648,20800000.0
2006-07-10 00:30:00,0.74641,0.74648,0.74629,0.74643,24400000.0
2006-07-10 00:35:00,0.7464,0.74644,0.74629,0.74638,20800000.0
2006-07-10 00:40:00,0.74627,0.74634,0.74615,0.74615,24000000.0
2006-07-10 00:45:00,0.74612,0.74618,0.74598,0.74616,24000000.0
2006-07-10 00:50:00,0.7462,0.74643,0.74613,0.74638,50000000.0
2006-07-10 00:55:00,0.74636,0.74636,0.74617,0.74624,33600000.0
2006-07-10 01:00:00,0.74625,0.74637,0.74617,0.74636,17600000.0
2006-07-10 01:05:00,0.74641,0.74649,0.74622,0.74626,36800000.0
2006-07-10 01:10:00,0.74634,0.74642,0.74619,0.74632,31800000.0
2006-07-10 01:15:00,0.74635,0.74636,0.74625,0.74635,16000000.0
2006-07-10 01:20:00,0.74635,0.74713,0.74621,0.74692,65000000.0
2006-07-10 01:25:00,0.74693,0.74708,0.74672,0.74706,56000000.0
2006-07-10 01:30:00,0.747,0.74708,0.74606,0.74692,25400000.0
2006-07-10 01:35:00,0.74685,0.74745,0.7463,0.74721,43600000.0
2006-07-10 01:40:00,0.74693,0.74697,0.74686,0.74697,25600000.0
2006-07-10 01:45:00,0.74689,0.74715,0.74685,0.74696,60800000.0
2006-07-10 01:50:00,0.74688,0.74722,0.74663,0.7472,46400000.0
2006-07-10 01:55:00,0.74719,0.74741,0.74719,0.7472,49600000.0
2006-07-10 02:00:00,0.74712,0.74727,0.74712,0.74724,17600000.0
2006-07-10 02:05:00,0.74708,0.74755,0.74681,0.74748,67600000.0
2006-07-10 02:10:00,0.74745,0.74747,0.74716,0.74744,68800000.0
2006-07-10 02:15:00,0.74751,0.74765,0.74738,0.74746,64000000.0
2006-07-10 02:20:00,0.74732,0.74738,0.74712,0.74734,57000000.0
2006-07-10 02:25:00,0.7473,0.74746,0.74698,0.74724,46400000.0
2006-07-10 02:30:00,0.74728,0.74728,0.74683,0.74683,48000000.0
2006-07-10 02:35:00,0.74672,0.74673,0.74649,0.74649,40000000.0
2006-07-10 02:40:00,0.74642,0.74654,0.74625,0.74644,57600000.0
2006-07-10 02:45:00,0.7464,0.7468,0.74636,0.7467,51600000.0
2006-07-10 02:50:00,0.7467,0.74698,0.74651,0.74651,59200000.0
2006-07-10 02:55:00,0.74645,0.74678,0.74643,0.74676,44800000.0
2006-07-10 03:00:00,0.74673,0.74685,0.74657,0.74677,56400000.0
2006-07-10 03:05:00,0.7468,0.74685,0.74663,0.7467,49600000.0
2006-07-10 03:10:00,0.74675,0.74701,0.74675,0.74697,44800000.0
2006-07-10 03:15:00,0.74701,0.74738,0.74701,0.74712,41600000.0
2006-07-10 03:20:00,0.7472,0.74735,0.74704,0.74724,32000000.0
2006-07-10 03:25:00,0.74714,0.74717,0.74689,0.74706,45200000.0
2006-07-10 03:30:00,0.74709,0.74709,0.74699,0.74703,12200000.0
2006-07-10 03:35:00,0.74699,0.74699,0.74693,0.74693,12800000.0
2006-07-10 03:40:00,0.74688,0.74695,0.74669,0.7468,46400000.0
2006-07-10 03:45:00,0.74679,0.74696,0.74677,0.74694,40000000.0
2006-07-10 03:50:00,0.74691,0.74692,0.74674,0.74681,48000000.0
2006-07-10 03:55:00,0.74673,0.74695,0.74669,0.7469,32000000.0
2006-07-10 04:00:00,0.7469,0.74712,0.74606,0.74708,41600000.0
2006-07-10 04:05:00,0.74713,0.74735,0.74706,0.74735,36600000.0
2006-07-10 04:10:00,0.74731,0.74773,0.74717,0.74733,59200000.0
2006-07-10 04:15:00,0.74732,0.74739,0.74725,0.74735,50000000.0
2006-07-10 04:20:00,0.74744,0.74761,0.74719,0.74735,62400000.0
2006-07-10 04:25:00,0.74727,0.74742,0.74718,0.7473,59200000.0
2006-07-10 04:30:00,0.74757,0.74769,0.74749,0.7475,57600000.0
2006-07-10 04:35:00,0.74741,0.74751,0.74741,0.74746,9600000.0
2006-07-10 04:40:00,0.74755,0.74756,0.74733,0.74742,20800000.0
2006-07-10 04:45:00,0.74727,0.74739,0.74714,0.74714,44200000.0
2006-07-10 04:50:00,0.74708,0.7472,0.74701,0.74712,50000000.0
2006-07-10 04:55:00,0.74716,0.74739,0.74631,0.74729,55400000.0
2006-07-10 05:00:00,0.74735,0.74742,0.74719,0.74739,34600000.0
2006-07-10 05:05:00,0.74749,0.74787,0.74737,0.7477,64400000.0
2006-07-10 05:10:00,0.74758,0.74774,0.74748,0.7475,57600000.0
2006-07-10 05:15:00,0.74745,0.74753,0.74721,0.74749,43200000.0
2006-07-10 05:20:00,0.74746,0.74752,0.74727,0.74748,54400000.0
2006-07-10 05:25:00,0.7475,0.74776,0.74742,0.74775,89600000.0
2006-07-10 05:30:00,0.74758,0.74783,0.74753,0.74753,36600000.0
2006-07-10 05:35:00,0.74761,0.7479,0.74757,0.74783,41000000.0
2006-07-10 05:40:00,0.74789,0.74793,0.7475,0.74766,42000000.0
2006-07-10 05:45:00,0.74766,0.74785,0.74764,0.74781,25600000.0
2006-07-10 05:50:00,0.74775,0.74782,0.74768,0.74778,22400000.0
2006-07-10 05:55:00,0.74781,0.74787,0.74757,0.74769,60800000.0
2006-07-10 06:00:00,0.74764,0.74777,0.74761,0.74776,28800000.0
2006-07-10 06:05:00,0.7478,0.74785,0.74768,0.74785,29200000.0
2006-07-10 06:10:00,0.74782,0.74784,0.74768,0.74784,33600000.0
2006-07-10 06:15:00,0.74783,0.74794,0.74768,0.74768,57600000.0
2006-07-10 06:20:00,0.74762,0.74787,0.74762,0.74787,19600000.0
2006-07-10 06:25:00,0.74788,0.748,0.74777,0.74777,32000000.0
2006-07-10 06:30:00,0.74779,0.74801,0.74779,0.74785,31400000.0
2006-07-10 06:35:00,0.74781,0.74788,0.74768,0.74779,35200000.0
2006-07-10 06:40:00,0.74781,0.74809,0.74781,0.74794,41600000.0
2006-07-10 06:50:00,0.74787,0.74792,0.74765,0.74787,46400000.0
2006-07-10 06:55:00,0.74788,0.74788,0.74759,0.74772,60800000.0
2006-07-10 07:00:00,0.74785,0.7479,0.74718,0.7479,65600000.0
2006-07-10 07:05:00,0.74786,0.74795,0.7478,0.74791,50600000.0
2006-07-10 07:10:00,0.74789,0.74824,0.74782,0.74814,63400000.0
2006-07-10 07:15:00,0.7481,0.74816,0.74804,0.74814,48000000.0
2006-07-10 07:20:00,0.74809,0.74826,0.74704,0.74802,64000000.0
2006-07-10 07:25:00,0.74808,0.74827,0.74805,0.74818,57600000.0
2006-07-10 07:30:00,0.74814,0.74814,0.748,0.74803,23400000.0
2006-07-10 07:35:00,0.74805,0.74816,0.74775,0.74779,73600000.0
2006-07-10 07:40:00,0.74777,0.74794,0.74762,0.74786,74000000.0
2006-07-10 07:45:00,0.74793,0.74802,0.74781,0.74794,64000000.0
2006-07-10 07:50:00,0.74793,0.74827,0.74778,0.74797,54400000.0
2006-07-10 07:55:00,0.74795,0.74807,0.74735,0.74787,70400000.0
2006-07-10 08:00:00,0.7479,0.74807,0.74754,0.74805,48000000.0
2006-07-10 08:05:00,0.74803,0.74811,0.74788,0.74807,74800000.0
2006-07-10 08:10:00,0.74797,0.74797,0.74739,0.7477,94200000.0
2006-07-10 08:15:00,0.74774,0.74779,0.74726,0.74729,83200000.0
2006-07-10 08:20:00,0.74728,0.7476,0.74714,0.74756,95600000.0
2006-07-10 08:25:00,0.7476,0.74784,0.74754,0.74783,51200000.0
2006-07-10 08:30:00,0.74787,0.74791,0.74747,0.74775,54400000.0
2006-07-10 08:35:00,0.74777,0.74791,0.74756,0.74775,112000000.0
2006-07-10 08:40:00,0.74798,0.74798,0.74753,0.74767,83200000.0
2006-07-10 08:45:00,0.7476,0.74801,0.7476,0.74787,105000000.0
2006-07-10 08:50:00,0.74791,0.74806,0.74769,0.74774,158200000.0
2006-07-10 08:55:00,0.74797,0.74853,0.74797,0.74849,133200000.0
2006-07-10 09:00:00,0.7485,0.7489,0.74833,0.74886,144600000.0
2006-07-10 09:05:00,0.7487,0.74886,0.74822,0.74862,145600000.0
2006-07-10 09:10:00,0.74857,0.74872,0.74732,0.74829,86400000.0
2006-07-10 09:15:00,0.74835,0.74835,0.74804,0.74826,131600000.0
2006-07-10 09:20:00,0.7483,0.74916,0.74815,0.74916,172600000.0
2006-07-10 09:25:00,0.74921,0.74921,0.74869,0.74876,207400000.0
2006-07-10 09:30:00,0.74877,0.749,0.74875,0.749,145400000.0
2006-07-10 09:35:00,0.74913,0.75021,0.74909,0.75021,196800000.0
2006-07-10 09:40:00,0.75031,0.751,0.75031,0.75032,158200000.0
2006-07-10 09:45:00,0.7502,0.75062,0.75016,0.75058,131000000.0
2006-07-10 09:50:00,0.75054,0.75067,0.75028,0.75067,280800000.0
2006-07-10 09:55:00,0.75062,0.751,0.74984,0.75097,235800000.0
2006-07-10 10:00:00,0.75106,0.75188,0.75106,0.75168,266800000.0
2006-07-10 10:05:00,0.7517,0.75173,0.75145,0.75159,261000000.0
2006-07-10 10:10:00,0.75159,0.75246,0.751,0.75243,212400000.0
2006-07-10 10:15:00,0.75216,0.75225,0.75171,0.7519,226000000.0
2006-07-10 10:20:00,0.75203,0.75206,0.75173,0.75173,200400000.0
2006-07-10 10:25:00,0.75174,0.75185,0.75162,0.75174,369800000.0
2006-07-10 10:30:00,0.75187,0.75205,0.75175,0.75192,199800000.0
2006-07-10 10:35:00,0.75179,0.75179,0.75123,0.75167,102400000.0
2006-07-10 10:40:00,0.7517,0.75192,0.75159,0.75182,72000000.0
2006-07-10 10:45:00,0.75187,0.75204,0.75168,0.75186,146400000.0
2006-07-10 10:50:00,0.75187,0.7521,0.75172,0.75186,141200000.0
2006-07-10 10:55:00,0.75174,0.75178,0.75142,0.75174,147200000.0
2006-07-10 11:00:00,0.75173,0.75195,0.75098,0.75114,197600000.0
2006-07-10 11:05:00,0.75113,0.75123,0.75102,0.75108,97000000.0
2006-07-10 11:10:00,0.75103,0.75114,0.75099,0.75107,224400000.0
2006-07-10 11:15:00,0.75107,0.75108,0.75079,0.75086,49600000.0
2006-07-10 11:20:00,0.75111,0.75119,0.75001,0.75037,224600000.0
2006-07-10 11:25:00,0.75048,0.75112,0.75042,0.75112,169800000.0
2006-07-10 11:30:00,0.75114,0.75137,0.75106,0.75137,172000000.0
2006-07-10 11:35:00,0.75118,0.75159,0.75092,0.75152,207200000.0
2006-07-10 11:40:00,0.75164,0.75164,0.75049,0.75086,169000000.0
2006-07-10 11:45:00,0.75082,0.75082,0.75054,0.75069,171400000.0
2006-07-10 11:50:00,0.75062,0.75082,0.7504,0.75047,125200000.0
2006-07-10 11:55:00,0.7505,0.75053,0.74989,0.75005,176400000.0
2006-07-10 12:00:00,0.75022,0.7503,0.74996,0.75022,144800000.0
2006-07-10 12:05:00,0.75028,0.75053,0.75018,0.75032,93200000.0
2006-07-10 12:10:00,0.7502,0.75068,0.7501,0.75028,124200000.0
2006-07-10 12:15:00,0.75045,0.75049,0.75035,0.75037,86400000.0
2006-07-10 12:20:00,0.75042,0.75059,0.75025,0.75054,197800000.0
2006-07-10 12:25:00,0.75062,0.75072,0.74948,0.74952,251600000.0
2006-07-10 12:30:00,0.75043,0.75062,0.74942,0.75062,160800000.0
2006-07-10 12:35:00,0.75061,0.75075,0.75056,0.75075,52800000.0
2006-07-10 12:40:00,0.75068,0.75092,0.75039,0.75092,85800000.0
2006-07-10 12:45:00,0.75099,0.75131,0.75067,0.75113,206000000.0
2006-07-10 12:50:00,0.7511,0.75156,0.75052,0.75142,107800000.0
2006-07-10 12:55:00,0.75159,0.75232,0.75156,0.7522,115200000.0
2006-07-10 13:00:00,0.75213,0.75298,0.75208,0.7528,101800000.0
2006-07-10 13:05:00,0.75272,0.75278,0.7522,0.75231,132600000.0
2006-07-10 13:10:00,0.75228,0.75251,0.75228,0.75239,114600000.0
2006-07-10 13:15:00,0.75249,0.75249,0.75175,0.75206,244600000.0
2006-07-10 13:20:00,0.7521,0.7521,0.75155,0.75172,92200000.0
2006-07-10 13:25:00,0.75165,0.75189,0.75165,0.75181,190200000.0
2006-07-10 13:30:00,0.75178,0.7521,0.75138,0.75208,93800000.0
2006-07-10 13:35:00,0.75212,0.75212,0.75173,0.75186,137600000.0
2006-07-10 13:40:00,0.75177,0.75191,0.75171,0.75174,96000000.0
2006-07-10 13:45:00,0.75176,0.75209,0.75166,0.75167,112400000.0
2006-07-10 13:50:00,0.75163,0.75187,0.75147,0.75187,102200000.0
2006-07-10 13:55:00,0.75188,0.75188,0.75164,0.75176,163600000.0
2006-07-10 14:00:00,0.75186,0.75254,0.75184,0.75254,119200000.0
2006-07-10 14:05:00,0.75259,0.75264,0.75235,0.75252,122600000.0
2006-07-10 14:10:00,0.75256,0.75256,0.75215,0.75219,120400000.0
2006-07-10 14:15:00,0.75214,0.75215,0.75152,0.75156,80800000.0
2006-07-10 14:20:00,0.75188,0.75214,0.75188,0.75205,124800000.0
2006-07-10 14:25:00,0.75207,0.75256,0.75201,0.75252,100200000.0
2006-07-10 14:30:00,0.75241,0.75247,0.75233,0.7524,35200000.0
2006-07-10 14:35:00,0.75231,0.75256,0.75217,0.75256,73600000.0
2006-07-10 14:40:00,0.75257,0.75289,0.75256,0.75283,62800000.0
2006-07-10 14:45:00,0.75294,0.75294,0.75192,0.75222,57400000.0
2006-07-10 14:50:00,0.75209,0.75246,0.75148,0.75154,67200000.0
2006-07-10 14:55:00,0.75146,0.75213,0.75132,0.75213,59200000.0
2006-07-10 15:00:00,0.75205,0.75227,0.75128,0.75195,67200000.0
2006-07-10 15:05:00,0.75195,0.75205,0.75136,0.75201,70800000.0
2006-07-10 15:10:00,0.75189,0.75208,0.75147,0.75155,50600000.0
2006-07-10 15:15:00,0.75129,0.75149,0.75103,0.75118,64400000.0
2006-07-10 15:20:00,0.75114,0.75151,0.75081,0.75113,76800000.0
2006-07-10 15:25:00,0.75113,0.75144,0.75081,0.75133,66000000.0
2006-07-10 15:30:00,0.75133,0.75157,0.75118,0.75154,57600000.0
2006-07-10 15:35:00,0.75153,0.75183,0.75147,0.75161,67600000.0
2006-07-10 15:40:00,0.75173,0.75203,0.75168,0.75177,55200000.0
2006-07-10 15:45:00,0.75179,0.75211,0.75165,0.75211,72000000.0
2006-07-10 15:50:00,0.75221,0.7523,0.75155,0.75178,70400000.0
2006-07-10 15:55:00,0.75206,0.75214,0.75182,0.75186,70400000.0
2006-07-10 16:00:00,0.75195,0.75213,0.75078,0.75171,67600000.0
2006-07-10 16:05:00,0.75192,0.75199,0.75138,0.75167,58600000.0
2006-07-10 16:10:00,0.75167,0.7519,0.75163,0.7517,68800000.0
2006-07-10 16:15:00,0.75159,0.75169,0.75064,0.75132,51200000.0
2006-07-10 16:20:00,0.75137,0.75189,0.75135,0.75182,68800000.0
2006-07-10 16:25:00,0.75183,0.75186,0.75158,0.75185,39400000.0
2006-07-10 16:30:00,0.7519,0.7519,0.75125,0.75136,62800000.0
2006-07-10 16:35:00,0.75144,0.75161,0.75065,0.7516,72000000.0
2006-07-10 16:40:00,0.75165,0.75192,0.75145,0.75164,56000000.0
2006-07-10 16:45:00,0.75162,0.75167,0.75129,0.7514,59000000.0
2006-07-10 16:50:00,0.75131,0.75138,0.75114,0.75133,57600000.0
2006-07-10 16:55:00,0.75127,0.75148,0.75122,0.75142,66000000.0
2006-07-10 17:00:00,0.75134,0.75149,0.7511,0.75124,65600000.0
2006-07-10 17:05:00,0.75118,0.75121,0.75061,0.75061,62400000.0
2006-07-10 17:10:00,0.75063,0.75131,0.75063,0.7513,52800000.0
2006-07-10 17:15:00,0.75131,0.75139,0.75113,0.75113,37800000.0
2006-07-10 17:20:00,0.7511,0.75123,0.75064,0.7507,68000000.0
2006-07-10 17:25:00,0.75062,0.75064,0.75036,0.75058,59200000.0
2006-07-10 17:30:00,0.75062,0.75062,0.75032,0.75045,68800000.0
2006-07-10 17:35:00,0.75059,0.75074,0.75042,0.75053,40000000.0
2006-07-10 17:40:00,0.75083,0.75094,0.75079,0.75088,62600000.0
2006-07-10 17:45:00,0.75096,0.75103,0.75068,0.75091,55800000.0
2006-07-10 17:50:00,0.75091,0.75096,0.75046,0.75046,62400000.0
2006-07-10 17:55:00,0.75044,0.75064,0.75032,0.75064,61200000.0
2006-07-10 18:00:00,0.75064,0.75068,0.74958,0.74968,61200000.0
2006-07-10 18:05:00,0.74984,0.75043,0.74976,0.75043,67200000.0
2006-07-10 18:10:00,0.75054,0.7506,0.75032,0.75038,59600000.0
2006-07-10 18:15:00,0.75046,0.75079,0.7504,0.75063,64000000.0
2006-07-10 18:20:00,0.75057,0.75083,0.75043,0.75083,52800000.0
2006-07-10 18:25:00,0.7508,0.75084,0.75055,0.75055,32000000.0
2006-07-10 18:30:00,0.75065,0.75073,0.75057,0.75067,52800000.0
2006-07-10 18:35:00,0.7507,0.7507,0.75062,0.75062,11200000.0
2006-07-10 18:40:00,0.75066,0.75072,0.75059,0.75069,30400000.0
2006-07-10 18:45:00,0.75064,0.75088,0.75062,0.75085,32000000.0
2006-07-10 18:50:00,0.75088,0.75088,0.75071,0.75078,47400000.0
2006-07-10 18:55:00,0.75081,0.75081,0.75048,0.7507,51600000.0
2006-07-10 19:00:00,0.7507,0.75081,0.75038,0.75061,65400000.0
2006-07-10 19:05:00,0.75062,0.75068,0.75032,0.75053,44800000.0
2006-07-10 19:10:00,0.75039,0.75061,0.75028,0.75028,60200000.0
2006-07-10 19:15:00,0.75032,0.75056,0.74945,0.75041,45800000.0
2006-07-10 19:20:00,0.75038,0.75059,0.75037,0.75058,45800000.0
2006-07-10 19:25:00,0.75059,0.75069,0.75047,0.75055,38400000.0
2006-07-10 19:30:00,0.75051,0.75057,0.75033,0.75052,49600000.0
2006-07-10 19:35:00,0.75048,0.75054,0.75041,0.75049,36200000.0
2006-07-10 19:40:00,0.75049,0.75058,0.75043,0.75058,24000000.0
2006-07-10 19:45:00,0.75061,0.75075,0.75025,0.75062,59600000.0
2006-07-10 19:50:00,0.75057,0.75075,0.7504,0.75066,27200000.0
2006-07-10 19:55:00,0.75076,0.75076,0.75064,0.75071,12800000.0
2006-07-10 20:00:00,0.75071,0.75101,0.75067,0.75098,70400000.0
2006-07-10 20:05:00,0.75086,0.75086,0.75065,0.75077,33600000.0
2006-07-10 20:10:00,0.75076,0.75148,0.75076,0.75113,59200000.0
2006-07-10 20:15:00,0.75136,0.75156,0.75128,0.75147,53200000.0
2006-07-10 20:20:00,0.75158,0.75158,0.7513,0.75139,43600000.0
2006-07-10 20:25:00,0.75141,0.75149,0.7513,0.75135,36600000.0
2006-07-10 20:30:00,0.75129,0.75132,0.75067,0.75092,50000000.0
2006-07-10 20:35:00,0.7511,0.75117,0.75091,0.75094,33600000.0
2006-07-10 20:40:00,0.75101,0.75105,0.75088,0.75105,48000000.0
2006-07-10 20:45:00,0.75109,0.75121,0.75103,0.75117,30800000.0
2006-07-10 20:50:00,0.75123,0.75125,0.751,0.75104,47400000.0
2006-07-10 20:55:00,0.75102,0.75121,0.75102,0.75109,41000000.0
2006-07-10 21:00:00,0.75111,0.75121,0.75109,0.75115,19600000.0
2006-07-10 21:05:00,0.751,0.75108,0.75099,0.75105,24000000.0
2006-07-10 21:10:00,0.75104,0.75106,0.75096,0.75097,18000000.0
2006-07-10 21:15:00,0.75094,0.75102,0.7507,0.75089,41600000.0
2006-07-10 21:20:00,0.75076,0.75078,0.75038,0.75055,60800000.0
2006-07-10 21:30:00,0.75054,0.75057,0.75047,0.75057,9600000.0
2006-07-10 21:35:00,0.75059,0.75085,0.75059,0.75076,31800000.0
2006-07-10 21:40:00,0.75086,0.75096,0.75086,0.75096,20800000.0
2006-07-10 21:45:00,0.75099,0.75101,0.75089,0.75089,33000000.0
2006-07-10 21:50:00,0.75095,0.75096,0.7507,0.75094,59200000.0
2006-07-10 21:55:00,0.75096,0.75096,0.75087,0.75087,8000000.0
2006-07-10 22:00:00,0.75086,0.7509,0.75077,0.75085,35200000.0
2006-07-10 22:05:00,0.75088,0.75095,0.75075,0.75091,33600000.0
2006-07-10 22:10:00,0.75093,0.75093,0.75083,0.75083,17600000.0
2006-07-10 22:15:00,0.75091,0.75093,0.75064,0.75084,22400000.0
2006-07-10 22:20:00,0.75083,0.75087,0.75077,0.75086,11200000.0
2006-07-10 22:25:00,0.75087,0.75096,0.7508,0.75093,36800000.0
2006-07-10 22:30:00,0.75093,0.75109,0.75093,0.75093,24000000.0
2006-07-10 22:35:00,0.75103,0.75109,0.75098,0.75108,12800000.0
2006-07-10 22:40:00,0.75104,0.75105,0.75094,0.75096,22400000.0
2006-07-10 22:45:00,0.75096,0.75108,0.75071,0.75102,49600000.0
2006-07-10 22:50:00,0.7511,0.75121,0.75099,0.75114,36800000.0
2006-07-10 22:55:00,0.75115,0.7513,0.75113,0.7513,24000000.0
2006-07-10 23:20:00,0.75127,0.75127,0.75078,0.75078,16000000.0
2006-07-10 23:25:00,0.75067,0.75067,0.75057,0.75059,24000000.0
2006-07-10 23:30:00,0.75053,0.75087,0.7504,0.75085,54400000.0
2006-07-10 23:35:00,0.75087,0.75101,0.75087,0.75101,43200000.0
2006-07-10 23:40:00,0.75092,0.75112,0.75084,0.75094,33600000.0
2006-07-10 23:45:00,0.75088,0.75103,0.74976,0.75069,34600000.0
2006-07-10 23:50:00,0.75078,0.7509,0.75075,0.7508,32400000.0
2006-07-10 23:55:00,0.75085,0.75089,0.75082,0.75086,8000000.0
2006-07-11 00:00:00,0.75085,0.75085,0.74981,0.75008,61200000.0
2006-07-11 00:05:00,0.74987,0.75005,0.74977,0.74977,34000000.0
2006-07-11 00:10:00,0.74979,0.75033,0.74979,0.7503,35200000.0
2006-07-11 00:15:00,0.75024,0.75057,0.75007,0.75057,60800000.0
2006-07-11 00:20:00,0.75067,0.75076,0.75061,0.75075,30400000.0
2006-07-11 00:25:00,0.7508,0.75085,0.75041,0.75041,38800000.0
2006-07-11 00:30:00,0.75044,0.75091,0.75043,0.75091,46400000.0
2006-07-11 00:35:00,0.75077,0.75086,0.75064,0.75066,49600000.0
2006-07-11 00:40:00,0.75074,0.75113,0.74993,0.75099,44800000.0
2006-07-11 00:45:00,0.75101,0.75118,0.75088,0.75112,25000000.0
2006-07-11 00:50:00,0.75116,0.75121,0.75102,0.75111,62400000.0
2006-07-11 00:55:00,0.75112,0.75119,0.75083,0.75083,25600000.0
2006-07-11 01:00:00,0.75094,0.75111,0.75082,0.75086,63400000.0
2006-07-11 01:05:00,0.7509,0.75131,0.7509,0.75124,41600000.0
2006-07-11 01:10:00,0.75135,0.75152,0.75131,0.75139,44800000.0
2006-07-11 01:15:00,0.75138,0.75149,0.75123,0.75143,50000000.0
2006-07-11 01:20:00,0.75141,0.75145,0.75133,0.75134,27200000.0
2006-07-11 01:25:00,0.75139,0.75146,0.75127,0.75127,32000000.0
2006-07-11 01:30:00,0.75131,0.7515,0.75017,0.75094,49400000.0
2006-07-11 01:35:00,0.75107,0.75119,0.75006,0.75111,54400000.0
2006-07-11 01:40:00,0.75107,0.75142,0.75104,0.75141,63400000.0
2006-07-11 01:45:00,0.75125,0.75125,0.75114,0.75114,29200000.0
2006-07-11 01:50:00,0.75113,0.75117,0.75086,0.75112,47400000.0
2006-07-11 01:55:00,0.7511,0.7512,0.75062,0.75092,72000000.0
2006-07-11 02:00:00,0.75088,0.75093,0.75079,0.75087,30400000.0
2006-07-11 02:05:00,0.75079,0.75079,0.75049,0.75075,30400000.0
2006-07-11 02:10:00,0.75077,0.75083,0.75066,0.75079,60800000.0
2006-07-11 02:15:00,0.7508,0.75124,0.75077,0.75113,64000000.0
2006-07-11 02:20:00,0.75112,0.75112,0.75076,0.7509,54400000.0
2006-07-11 02:25:00,0.75097,0.75107,0.75059,0.7506,56000000.0
2006-07-11 02:30:00,0.75081,0.75089,0.75068,0.75068,45200000.0
2006-07-11 02:35:00,0.75089,0.75143,0.75089,0.75128,47400000.0
2006-07-11 02:40:00,0.75131,0.75139,0.75131,0.75139,19200000.0
2006-07-11 02:45:00,0.75141,0.75143,0.75134,0.75134,27200000.0
2006-07-11 02:50:00,0.75134,0.75139,0.75094,0.75111,43200000.0
2006-07-11 02:55:00,0.75118,0.75122,0.75106,0.75122,24000000.0
2006-07-11 03:00:00,0.75118,0.75132,0.75107,0.75131,57400000.0
2006-07-11 03:05:00,0.75134,0.75148,0.75116,0.75147,27200000.0
2006-07-11 03:10:00,0.75145,0.75158,0.75141,0.75149,54400000.0
2006-07-11 03:15:00,0.75151,0.75181,0.75144,0.7518,40000000.0
2006-07-11 03:20:00,0.75184,0.75217,0.75184,0.75217,19600000.0
2006-07-11 03:25:00,0.75203,0.75207,0.75189,0.75189,43600000.0
2006-07-11 03:30:00,0.75197,0.75208,0.75176,0.75186,38400000.0
2006-07-11 03:35:00,0.75164,0.75167,0.75157,0.75164,32000000.0
2006-07-11 03:40:00,0.75178,0.7522,0.75159,0.75183,58400000.0
2006-07-11 03:45:00,0.75185,0.75198,0.75172,0.75198,38400000.0
2006-07-11 03:50:00,0.75207,0.75223,0.75154,0.75223,27600000.0
2006-07-11 03:55:00,0.75221,0.75223,0.75198,0.75203,40400000.0
2006-07-11 04:00:00,0.7521,0.75215,0.75116,0.75187,19200000.0
2006-07-11 04:05:00,0.75175,0.75176,0.75149,0.75173,32400000.0
2006-07-11 04:10:00,0.75168,0.75174,0.7515,0.75167,49600000.0
2006-07-11 04:15:00,0.75166,0.75187,0.75163,0.7517,62400000.0
2006-07-11 04:20:00,0.75171,0.75177,0.75147,0.75174,49600000.0
2006-07-11 04:25:00,0.75171,0.75195,0.75146,0.75146,80400000.0
2006-07-11 04:30:00,0.75164,0.75176,0.75156,0.75156,44200000.0
2006-07-11 04:35:00,0.75135,0.75166,0.75135,0.75157,32000000.0
2006-07-11 04:40:00,0.75158,0.75164,0.75115,0.75124,52800000.0
2006-07-11 04:45:00,0.7511,0.75127,0.751,0.75112,52800000.0
2006-07-11 04:50:00,0.7511,0.7513,0.75087,0.75087,63400000.0
2006-07-11 04:55:00,0.75092,0.7512,0.75007,0.75116,20800000.0
2006-07-11 05:00:00,0.75122,0.75143,0.75119,0.7512,65000000.0
2006-07-11 05:05:00,0.7513,0.75152,0.75124,0.75152,20800000.0
2006-07-11 05:10:00,0.7515,0.75156,0.75147,0.75152,12800000.0
2006-07-11 05:15:00,0.75153,0.75161,0.75123,0.75152,56000000.0
2006-07-11 05:20:00,0.75143,0.75148,0.7512,0.75135,60200000.0
2006-07-11 05:25:00,0.75134,0.75166,0.75128,0.75166,36800000.0
2006-07-11 05:30:00,0.75165,0.75165,0.7515,0.75153,29800000.0
2006-07-11 05:35:00,0.75148,0.75156,0.75146,0.75152,11200000.0
2006-07-11 05:40:00,0.75157,0.75157,0.7515,0.75152,11200000.0
2006-07-11 05:45:00,0.75161,0.75161,0.75149,0.75151,11200000.0
2006-07-11 05:50:00,0.75158,0.75159,0.75158,0.75159,3200000.0
2006-07-11 06:00:00,0.75163,0.75169,0.75154,0.75159,33600000.0
2006-07-11 06:05:00,0.75169,0.75169,0.75151,0.75166,25600000.0
2006-07-11 06:10:00,0.75154,0.75162,0.75149,0.75161,17600000.0
2006-07-11 06:25:00,0.75164,0.75171,0.75162,0.75171,9600000.0
2006-07-11 06:30:00,0.75168,0.75181,0.75161,0.75167,32000000.0
2006-07-11 06:40:00,0.75176,0.75187,0.75153,0.75178,30400000.0
2006-07-11 06:45:00,0.75181,0.75185,0.75167,0.75178,36800000.0
2006-07-11 06:50:00,0.75171,0.75174,0.75163,0.7517,35600000.0
2006-07-11 06:55:00,0.75174,0.75186,0.75165,0.75185,24000000.0
2006-07-11 07:00:00,0.75179,0.75179,0.75167,0.75171,19200000.0
2006-07-11 07:05:00,0.75169,0.75173,0.75164,0.75166,28800000.0
2006-07-11 07:10:00,0.75169,0.75169,0.75149,0.75159,53200000.0
2006-07-11 07:15:00,0.75146,0.75157,0.75126,0.75126,28800000.0
2006-07-11 07:20:00,0.75119,0.75138,0.7504,0.75138,64000000.0
2006-07-11 07:25:00,0.75146,0.75172,0.75141,0.75162,44800000.0
2006-07-11 07:30:00,0.75163,0.75169,0.75152,0.75164,33000000.0
2006-07-11 07:35:00,0.75172,0.7518,0.75153,0.7516,74000000.0
2006-07-11 07:40:00,0.75175,0.75175,0.75137,0.75141,73000000.0
2006-07-11 07:45:00,0.75154,0.75165,0.75139,0.75153,48000000.0
2006-07-11 07:50:00,0.75155,0.75158,0.75117,0.75126,58000000.0
2006-07-11 07:55:00,0.75129,0.75159,0.75105,0.75159,71200000.0
2006-07-11 08:00:00,0.75167,0.75181,0.75167,0.75181,35200000.0
2006-07-11 08:05:00,0.75185,0.75222,0.75174,0.7521,75200000.0
2006-07-11 08:10:00,0.7522,0.75229,0.75164,0.75175,94400000.0
2006-07-11 08:15:00,0.75171,0.7518,0.75159,0.75166,82600000.0
2006-07-11 08:20:00,0.75167,0.75192,0.75156,0.75174,95200000.0
2006-07-11 08:25:00,0.75179,0.75187,0.75132,0.75153,87400000.0
2006-07-11 08:30:00,0.75152,0.75185,0.75146,0.7518,95200000.0
2006-07-11 08:35:00,0.75181,0.75188,0.75154,0.75176,103200000.0
2006-07-11 08:40:00,0.75177,0.75177,0.75146,0.75148,68800000.0
2006-07-11 08:45:00,0.75134,0.75202,0.75129,0.75189,106000000.0
2006-07-11 08:50:00,0.75192,0.75232,0.75168,0.75222,158800000.0
2006-07-11 08:55:00,0.75194,0.75208,0.75171,0.75207,109200000.0
2006-07-11 09:00:00,0.75188,0.75214,0.75178,0.75214,123400000.0
2006-07-11 09:05:00,0.752,0.75223,0.75158,0.75212,146000000.0
2006-07-11 09:10:00,0.75209,0.75232,0.75121,0.75215,86400000.0
2006-07-11 09:15:00,0.75208,0.75208,0.75169,0.75172,178000000.0
2006-07-11 09:20:00,0.75162,0.75194,0.75159,0.7518,164800000.0
2006-07-11 09:25:00,0.75167,0.75195,0.75154,0.75177,192200000.0
2006-07-11 09:30:00,0.75162,0.75165,0.75143,0.75148,134200000.0
2006-07-11 09:35:00,0.75141,0.75172,0.75121,0.75124,231400000.0
2006-07-11 09:40:00,0.75102,0.75121,0.75093,0.75106,157800000.0
2006-07-11 09:45:00,0.75109,0.75116,0.75068,0.751,131600000.0
2006-07-11 09:50:00,0.75092,0.75105,0.7506,0.75105,220200000.0
2006-07-11 09:55:00,0.75112,0.75147,0.75035,0.75136,236600000.0
2006-07-11 10:00:00,0.75141,0.75171,0.75124,0.75138,265600000.0
2006-07-11 10:05:00,0.75139,0.75196,0.75133,0.75196,260200000.0
2006-07-11 10:10:00,0.75185,0.7522,0.75122,0.75191,212200000.0
2006-07-11 10:15:00,0.75196,0.7521,0.75186,0.7521,177600000.0
2006-07-11 10:20:00,0.75237,0.75244,0.75213,0.75228,203200000.0
2006-07-11 10:25:00,0.75232,0.75252,0.75204,0.7522,370400000.0
2006-07-11 10:30:00,0.7524,0.75299,0.75227,0.75292,198800000.0
2006-07-11 10:35:00,0.75282,0.75283,0.75249,0.75263,102400000.0
2006-07-11 10:40:00,0.75257,0.75261,0.75188,0.75194,103400000.0
2006-07-11 10:45:00,0.75205,0.75224,0.75186,0.75199,146400000.0
2006-07-11 10:50:00,0.75204,0.75213,0.75175,0.75213,135200000.0
2006-07-11 10:55:00,0.75207,0.75221,0.75181,0.75193,148000000.0
2006-07-11 11:00:00,0.75172,0.7523,0.75147,0.7523,197600000.0
2006-07-11 11:05:00,0.75241,0.75257,0.75241,0.75247,158800000.0
2006-07-11 11:10:00,0.75245,0.75275,0.75234,0.75274,236800000.0
2006-07-11 11:15:00,0.75269,0.7528,0.75256,0.7526,61800000.0
2006-07-11 11:20:00,0.75274,0.75296,0.75259,0.75296,223800000.0
2006-07-11 11:25:00,0.7531,0.75372,0.75308,0.75372,171000000.0
2006-07-11 11:30:00,0.75353,0.75353,0.75307,0.75313,172800000.0
2006-07-11 11:35:00,0.753,0.75312,0.75278,0.7531,205800000.0
2006-07-11 11:40:00,0.753,0.753,0.75272,0.75272,170400000.0
2006-07-11 11:45:00,0.75263,0.75278,0.75237,0.7527,170400000.0
2006-07-11 11:50:00,0.75286,0.75295,0.75253,0.75295,127800000.0
2006-07-11 11:55:00,0.7531,0.7531,0.75241,0.75267,238200000.0
2006-07-11 12:00:00,0.75267,0.75275,0.75241,0.75253,118800000.0
2006-07-11 12:05:00,0.75246,0.75246,0.75225,0.75232,64800000.0
2006-07-11 12:10:00,0.75232,0.75254,0.75232,0.75237,49600000.0
2006-07-11 12:15:00,0.75236,0.75244,0.75228,0.75244,137200000.0
2006-07-11 12:20:00,0.75245,0.75266,0.75238,0.75256,156800000.0
2006-07-11 12:25:00,0.75264,0.75269,0.75104,0.75136,151400000.0
2006-07-11 12:30:00,0.75242,0.75253,0.75145,0.75233,193800000.0
2006-07-11 12:35:00,0.75233,0.7524,0.75219,0.75228,164600000.0
2006-07-11 12:40:00,0.75223,0.75223,0.75183,0.75183,100600000.0
2006-07-11 12:45:00,0.75179,0.752,0.75174,0.75188,162600000.0
2006-07-11 12:50:00,0.75194,0.75197,0.75126,0.75187,93200000.0
2006-07-11 12:55:00,0.75196,0.75242,0.75188,0.7524,111800000.0
2006-07-11 13:00:00,0.75244,0.75318,0.75244,0.75295,102200000.0
2006-07-11 13:05:00,0.75293,0.75298,0.7526,0.75278,132800000.0
2006-07-11 13:10:00,0.7528,0.75368,0.75279,0.75308,115000000.0
2006-07-11 13:15:00,0.75308,0.75357,0.75308,0.75331,245600000.0
2006-07-11 13:20:00,0.75331,0.75428,0.75331,0.75385,158800000.0
2006-07-11 13:25:00,0.75394,0.75432,0.75394,0.75404,190200000.0
2006-07-11 13:30:00,0.75402,0.75454,0.75375,0.75442,107200000.0
2006-07-11 13:35:00,0.75474,0.7551,0.75472,0.75494,136400000.0
2006-07-11 13:40:00,0.75494,0.75511,0.75474,0.7549,156200000.0
2006-07-11 13:45:00,0.75501,0.75506,0.75471,0.75506,112400000.0
2006-07-11 13:50:00,0.75505,0.75511,0.75481,0.75481,50000000.0
2006-07-11 13:55:00,0.75486,0.75506,0.75479,0.75502,107200000.0
2006-07-11 14:00:00,0.75506,0.75541,0.75503,0.75532,120400000.0
2006-07-11 14:05:00,0.75534,0.75567,0.7553,0.75546,123600000.0
2006-07-11 14:10:00,0.75545,0.75557,0.75535,0.75551,121600000.0
2006-07-11 14:15:00,0.75539,0.75544,0.75518,0.75536,93200000.0
2006-07-11 14:20:00,0.75523,0.75523,0.75485,0.75503,124000000.0
2006-07-11 14:25:00,0.755,0.755,0.7547,0.7547,78400000.0
2006-07-11 14:30:00,0.75465,0.75473,0.75428,0.75473,65600000.0
2006-07-11 14:35:00,0.75453,0.75471,0.75445,0.7546,46800000.0
2006-07-11 14:40:00,0.75451,0.75451,0.75396,0.75402,62400000.0
2006-07-11 14:45:00,0.75415,0.75431,0.75381,0.75428,58000000.0
2006-07-11 14:50:00,0.75426,0.75468,0.75402,0.75455,54400000.0
2006-07-11 14:55:00,0.75459,0.75495,0.75449,0.75471,59200000.0
2006-07-11 15:00:00,0.75468,0.75507,0.75401,0.75458,54400000.0
2006-07-11 15:05:00,0.75461,0.75467,0.75332,0.75332,69200000.0
2006-07-11 15:10:00,0.75315,0.75461,0.75315,0.75461,51200000.0
2006-07-11 15:15:00,0.75472,0.75472,0.75398,0.75443,64000000.0
2006-07-11 15:20:00,0.75424,0.75433,0.75375,0.75429,68800000.0
2006-07-11 15:25:00,0.75421,0.75421,0.75368,0.75374,65400000.0
2006-07-11 15:30:00,0.75373,0.75455,0.75366,0.75431,57600000.0
2006-07-11 15:35:00,0.75423,0.75425,0.75346,0.75352,68400000.0
2006-07-11 15:40:00,0.75352,0.75422,0.75352,0.75411,67200000.0
2006-07-11 15:45:00,0.75421,0.75442,0.75386,0.75431,72000000.0
2006-07-11 15:50:00,0.75438,0.7546,0.75411,0.75411,70800000.0
2006-07-11 15:55:00,0.75421,0.75442,0.75408,0.75437,69800000.0
2006-07-11 16:00:00,0.75428,0.75428,0.75303,0.75381,67200000.0
2006-07-11 16:05:00,0.75404,0.75407,0.7538,0.75385,72400000.0
2006-07-11 16:10:00,0.75384,0.75402,0.75378,0.75402,54400000.0
2006-07-11 16:15:00,0.75401,0.75424,0.75378,0.75419,49600000.0
2006-07-11 16:20:00,0.75419,0.75419,0.75393,0.75405,69200000.0
2006-07-11 16:25:00,0.75419,0.75475,0.75419,0.75471,57600000.0
2006-07-11 16:30:00,0.75482,0.75482,0.7543,0.75434,62400000.0
2006-07-11 16:35:00,0.75434,0.75467,0.75384,0.75444,58600000.0
2006-07-11 16:40:00,0.75465,0.75499,0.75439,0.75484,69800000.0
2006-07-11 16:45:00,0.75477,0.75484,0.75431,0.75484,76200000.0
2006-07-11 16:50:00,0.75481,0.75484,0.75437,0.75444,57600000.0
2006-07-11 16:55:00,0.75439,0.75479,0.75436,0.75479,65000000.0
2006-07-11 17:00:00,0.75466,0.75468,0.75445,0.75464,54400000.0
2006-07-11 17:05:00,0.7545,0.75478,0.75429,0.75439,49600000.0
2006-07-11 17:10:00,0.75416,0.75434,0.75404,0.75434,66400000.0
2006-07-11 17:15:00,0.75429,0.75458,0.75413,0.75429,67600000.0
2006-07-11 17:20:00,0.75434,0.75491,0.75434,0.75473,69200000.0
2006-07-11 17:25:00,0.75474,0.75478,0.7545,0.75454,60000000.0
2006-07-11 17:30:00,0.75476,0.75476,0.75448,0.75448,43200000.0
2006-07-11 17:35:00,0.75451,0.75471,0.7545,0.75468,51600000.0
2006-07-11 17:40:00,0.75469,0.75469,0.75437,0.75437,41600000.0
2006-07-11 17:45:00,0.75448,0.75508,0.75444,0.75447,70400000.0
2006-07-11 17:50:00,0.75448,0.75488,0.75427,0.75472,62800000.0
2006-07-11 17:55:00,0.75468,0.75475,0.75439,0.75469,60200000.0
2006-07-11 18:00:00,0.75461,0.75469,0.75431,0.75469,60800000.0
2006-07-11 18:05:00,0.75465,0.75493,0.75454,0.75493,67200000.0
2006-07-11 18:10:00,0.75496,0.75541,0.75495,0.75526,59600000.0
2006-07-11 18:15:00,0.75527,0.75548,0.75506,0.75516,64800000.0
2006-07-11 18:20:00,0.75517,0.75559,0.75517,0.75534,65600000.0
2006-07-11 18:25:00,0.75528,0.75617,0.75474,0.75555,58000000.0
2006-07-11 18:30:00,0.75559,0.75562,0.75508,0.75511,56000000.0
2006-07-11 18:35:00,0.7551,0.75568,0.75504,0.75568,48000000.0
2006-07-11 18:40:00,0.75565,0.75612,0.75542,0.75608,72000000.0
2006-07-11 18:45:00,0.75575,0.75739,0.75575,0.75715,55200000.0
2006-07-11 18:50:00,0.75719,0.75756,0.75636,0.75751,75600000.0
2006-07-11 18:55:00,0.75759,0.75759,0.75725,0.75736,64000000.0
2006-07-11 19:00:00,0.75739,0.75739,0.75698,0.75711,65600000.0
2006-07-11 19:05:00,0.75709,0.75714,0.75657,0.75679,54400000.0
2006-07-11 19:10:00,0.75672,0.75716,0.75672,0.75709,48000000.0
2006-07-11 19:15:00,0.75707,0.75707,0.75598,0.75653,46800000.0
2006-07-11 19:20:00,0.75642,0.75668,0.75584,0.75584,57000000.0
2006-07-11 19:25:00,0.75592,0.7564,0.75592,0.7564,56000000.0
2006-07-11 19:30:00,0.75643,0.75659,0.75612,0.75614,61800000.0
2006-07-11 19:35:00,0.75615,0.7566,0.75615,0.7566,61600000.0
2006-07-11 19:40:00,0.7566,0.75666,0.75637,0.75651,60800000.0
2006-07-11 19:45:00,0.7565,0.7565,0.75583,0.75622,69800000.0
2006-07-11 19:50:00,0.7561,0.7565,0.75591,0.75624,52800000.0
2006-07-11 19:55:00,0.75631,0.75663,0.75624,0.75654,54400000.0
2006-07-11 20:00:00,0.75662,0.75669,0.75566,0.75602,69800000.0
2006-07-11 20:05:00,0.75603,0.75628,0.756,0.75628,43600000.0
2006-07-11 20:10:00,0.75623,0.75642,0.75616,0.75618,48400000.0
2006-07-11 20:15:00,0.75632,0.75633,0.75588,0.75604,61200000.0
2006-07-11 20:20:00,0.75596,0.75622,0.75596,0.75603,48000000.0
2006-07-11 20:25:00,0.75597,0.75633,0.75575,0.75632,62400000.0
2006-07-11 20:30:00,0.75639,0.75642,0.75596,0.75596,49600000.0
2006-07-11 20:35:00,0.75614,0.75625,0.75612,0.75623,12800000.0
2006-07-11 20:40:00,0.75626,0.75626,0.7555,0.75597,64400000.0
2006-07-11 20:45:00,0.75592,0.75601,0.75572,0.75587,54200000.0
2006-07-11 20:50:00,0.75585,0.75598,0.75564,0.75575,60800000.0
2006-07-11 20:55:00,0.75576,0.75593,0.75574,0.75589,45200000.0
2006-07-11 21:00:00,0.75595,0.75598,0.75595,0.75596,12800000.0
2006-07-11 21:05:00,0.75582,0.75598,0.75582,0.75584,27200000.0
2006-07-11 21:10:00,0.75599,0.75602,0.7553,0.75597,39400000.0
2006-07-11 21:15:00,0.75597,0.75603,0.75578,0.75584,38400000.0
2006-07-11 21:20:00,0.75576,0.75581,0.75555,0.75569,35200000.0
2006-07-11 21:25:00,0.75567,0.75567,0.75527,0.75558,27200000.0
2006-07-11 21:30:00,0.75555,0.7559,0.75549,0.75585,46800000.0
2006-07-11 21:35:00,0.75589,0.75595,0.75579,0.75584,28800000.0
2006-07-11 21:40:00,0.75589,0.75594,0.75589,0.75591,11200000.0
2006-07-11 21:45:00,0.75593,0.75595,0.75581,0.75594,38400000.0
2006-07-11 21:50:00,0.75602,0.75604,0.75597,0.75597,9600000.0
2006-07-11 21:55:00,0.75602,0.75603,0.75568,0.75578,31400000.0
2006-07-11 22:00:00,0.75593,0.75596,0.75584,0.75594,12800000.0
2006-07-11 22:10:00,0.7559,0.75597,0.75587,0.75589,33000000.0
2006-07-11 22:15:00,0.7558,0.7558,0.75547,0.75564,48000000.0
2006-07-11 22:20:00,0.75561,0.75561,0.75545,0.75555,33000000.0
2006-07-11 22:30:00,0.75557,0.75563,0.75526,0.75558,25000000.0
2006-07-11 22:35:00,0.75551,0.75556,0.75543,0.7555,25600000.0
2006-07-11 22:40:00,0.75555,0.75561,0.75551,0.75557,19600000.0
2006-07-11 22:45:00,0.75559,0.75561,0.75529,0.75559,11200000.0
2006-07-11 22:55:00,0.75556,0.75568,0.75549,0.75561,62400000.0
2006-07-11 23:20:00,0.75566,0.75584,0.75566,0.75584,16000000.0
2006-07-11 23:25:00,0.75587,0.75623,0.75586,0.75623,56000000.0
2006-07-11 23:30:00,0.75624,0.75635,0.75617,0.75632,38400000.0
2006-07-11 23:35:00,0.75629,0.75639,0.75547,0.75565,48000000.0
2006-07-11 23:40:00,0.75537,0.75561,0.75527,0.75561,46400000.0
2006-07-11 23:45:00,0.75568,0.7557,0.7556,0.75564,11200000.0
2006-07-11 23:50:00,0.75569,0.75574,0.75561,0.75572,11200000.0
2006-07-11 23:55:00,0.75571,0.75579,0.75561,0.75565,20800000.0
2006-07-12 00:00:00,0.75572,0.75579,0.75542,0.75575,20800000.0
2006-07-12 00:05:00,0.75569,0.75586,0.75563,0.75586,43600000.0
2006-07-12 00:10:00,0.75584,0.75585,0.75536,0.75536,43000000.0
2006-07-12 00:15:00,0.75525,0.75526,0.75465,0.75492,54400000.0
2006-07-12 00:20:00,0.75485,0.75485,0.75459,0.7548,46400000.0
2006-07-12 00:25:00,0.75457,0.75457,0.75444,0.75446,32000000.0
2006-07-12 00:30:00,0.75469,0.75497,0.75469,0.75484,44800000.0
2006-07-12 00:35:00,0.75485,0.75505,0.75483,0.75505,19200000.0
2006-07-12 00:40:00,0.755,0.75533,0.75377,0.75528,42600000.0
2006-07-12 00:45:00,0.75529,0.75557,0.75529,0.75545,38400000.0
2006-07-12 00:50:00,0.75549,0.75624,0.75549,0.7562,62200000.0
2006-07-12 00:55:00,0.75617,0.75617,0.75589,0.7561,51200000.0
2006-07-12 01:00:00,0.7561,0.7563,0.75591,0.75619,60200000.0
2006-07-12 01:05:00,0.75625,0.75627,0.75613,0.75618,25600000.0
2006-07-12 01:10:00,0.75614,0.75621,0.75574,0.75621,40000000.0
2006-07-12 01:15:00,0.75622,0.75623,0.75598,0.75623,58600000.0
2006-07-12 01:20:00,0.75623,0.75661,0.7561,0.75646,65400000.0
2006-07-12 01:25:00,0.75642,0.75672,0.75629,0.75672,56000000.0
2006-07-12 01:30:00,0.75676,0.7569,0.75672,0.75689,22400000.0
2006-07-12 01:35:00,0.75687,0.75705,0.75687,0.75697,43600000.0
2006-07-12 01:40:00,0.75695,0.75715,0.75692,0.75704,53200000.0
2006-07-12 01:45:00,0.75685,0.75708,0.75685,0.75704,30400000.0
2006-07-12 01:50:00,0.75702,0.75708,0.75699,0.75701,19200000.0
2006-07-12 01:55:00,0.75698,0.75713,0.75692,0.75697,44200000.0
2006-07-12 02:00:00,0.75681,0.75691,0.75677,0.75691,35200000.0
2006-07-12 02:05:00,0.75687,0.75699,0.75656,0.75677,67200000.0
2006-07-12 02:10:00,0.7568,0.75684,0.75648,0.75661,60600000.0
2006-07-12 02:15:00,0.75656,0.75656,0.75601,0.7563,64000000.0
2006-07-12 02:20:00,0.75631,0.75696,0.75621,0.75696,60200000.0
2006-07-12 02:25:00,0.75682,0.75719,0.75682,0.75689,44800000.0
2006-07-12 02:30:00,0.75685,0.75695,0.75662,0.75691,45200000.0
2006-07-12 02:35:00,0.75704,0.75714,0.75679,0.75679,29800000.0
2006-07-12 02:40:00,0.75676,0.75693,0.75666,0.75693,54400000.0
2006-07-12 02:45:00,0.7572,0.7573,0.75668,0.75668,45800000.0
2006-07-12 02:50:00,0.75668,0.75701,0.75651,0.75701,57600000.0
2006-07-12 02:55:00,0.75687,0.75687,0.75654,0.75669,65600000.0
2006-07-12 03:00:00,0.75679,0.75701,0.75674,0.75701,46400000.0
2006-07-12 03:05:00,0.75702,0.75702,0.7567,0.7568,44800000.0
2006-07-12 03:10:00,0.75695,0.75695,0.75671,0.75672,49800000.0
2006-07-12 03:15:00,0.75647,0.75753,0.75639,0.75737,52800000.0
2006-07-12 03:20:00,0.75742,0.75794,0.75715,0.75719,56000000.0
2006-07-12 03:25:00,0.75727,0.75757,0.75727,0.75732,67200000.0
2006-07-12 03:30:00,0.75746,0.75756,0.75727,0.75751,44800000.0
2006-07-12 03:35:00,0.75731,0.75761,0.7573,0.75761,34600000.0
2006-07-12 03:40:00,0.75753,0.75761,0.75737,0.75756,30400000.0
2006-07-12 03:45:00,0.75758,0.75765,0.75737,0.75765,53800000.0
2006-07-12 03:50:00,0.75763,0.75769,0.75665,0.75735,64000000.0
2006-07-12 03:55:00,0.75733,0.75748,0.75698,0.75705,55400000.0
2006-07-12 04:00:00,0.757,0.75751,0.75653,0.75749,30400000.0
2006-07-12 04:05:00,0.75738,0.75738,0.75709,0.75731,44800000.0
2006-07-12 04:10:00,0.75733,0.75757,0.75722,0.75757,49600000.0
2006-07-12 04:15:00,0.75764,0.75764,0.75737,0.7575,21800000.0
2006-07-12 04:20:00,0.75739,0.758,0.7573,0.758,40000000.0
2006-07-12 04:25:00,0.75809,0.75812,0.75774,0.75775,72000000.0
2006-07-12 04:30:00,0.75783,0.75803,0.75774,0.75802,33600000.0
2006-07-12 04:35:00,0.75792,0.7582,0.7578,0.75785,32000000.0
2006-07-12 04:40:00,0.75788,0.75795,0.7575,0.75773,43200000.0
2006-07-12 04:45:00,0.7577,0.75789,0.75761,0.75785,56000000.0
2006-07-12 04:50:00,0.75772,0.75809,0.75772,0.75787,64000000.0
2006-07-12 04:55:00,0.75796,0.75799,0.75699,0.75774,45200000.0
2006-07-12 05:00:00,0.75774,0.75783,0.75767,0.75778,36800000.0
2006-07-12 05:05:00,0.75782,0.75817,0.75761,0.75817,57600000.0
2006-07-12 05:10:00,0.75812,0.75818,0.75789,0.75812,35200000.0
2006-07-12 05:15:00,0.75817,0.75823,0.75793,0.75816,24000000.0
2006-07-12 05:20:00,0.75841,0.75851,0.75823,0.75833,39400000.0
2006-07-12 05:25:00,0.75836,0.75841,0.75819,0.75824,68600000.0
2006-07-12 05:30:00,0.75813,0.75815,0.75794,0.75815,34000000.0
2006-07-12 05:35:00,0.75824,0.75843,0.7582,0.75829,30400000.0
2006-07-12 05:40:00,0.75826,0.7585,0.75821,0.75842,43600000.0
2006-07-12 05:45:00,0.75844,0.75857,0.75828,0.75857,22400000.0
2006-07-12 05:50:00,0.75856,0.75875,0.75856,0.75874,24400000.0
2006-07-12 05:55:00,0.7588,0.75884,0.7586,0.75868,61200000.0
2006-07-12 06:00:00,0.75872,0.7588,0.75856,0.75865,40400000.0
2006-07-12 06:05:00,0.75865,0.75865,0.75831,0.75845,19600000.0
2006-07-12 06:10:00,0.75832,0.75849,0.75823,0.75833,51200000.0
2006-07-12 06:15:00,0.75854,0.75872,0.75851,0.75872,27200000.0
2006-07-12 06:20:00,0.75879,0.75893,0.75877,0.75892,28800000.0
2006-07-12 06:25:00,0.75898,0.75902,0.75876,0.75891,46400000.0
2006-07-12 06:30:00,0.75898,0.75898,0.75874,0.75874,30400000.0
2006-07-12 06:35:00,0.7587,0.75881,0.7586,0.7587,35200000.0
2006-07-12 06:40:00,0.75876,0.75887,0.75862,0.75879,43200000.0
2006-07-12 06:45:00,0.75878,0.75878,0.75862,0.75867,20800000.0
2006-07-12 06:50:00,0.75867,0.75875,0.75852,0.75852,58000000.0
2006-07-12 06:55:00,0.75847,0.75861,0.75802,0.75802,51200000.0
2006-07-12 07:00:00,0.75807,0.75842,0.75765,0.7583,62400000.0
2006-07-12 07:05:00,0.75817,0.75827,0.75813,0.75818,54400000.0
2006-07-12 07:10:00,0.75814,0.75825,0.75805,0.75825,40000000.0
2006-07-12 07:15:00,0.7582,0.75827,0.75805,0.75808,52800000.0
2006-07-12 07:20:00,0.75818,0.75818,0.75709,0.75801,31400000.0
2006-07-12 07:25:00,0.75807,0.75824,0.75801,0.75801,57600000.0
2006-07-12 07:30:00,0.75804,0.75826,0.75803,0.75817,45200000.0
2006-07-12 07:35:00,0.75818,0.75836,0.75807,0.75825,64800000.0
2006-07-12 07:40:00,0.75832,0.75839,0.75818,0.75834,60800000.0
2006-07-12 07:45:00,0.75827,0.75855,0.75817,0.75817,67200000.0
2006-07-12 07:50:00,0.75821,0.75834,0.75812,0.75832,69200000.0
2006-07-12 07:55:00,0.75835,0.75855,0.75806,0.75831,69800000.0
2006-07-12 08:00:00,0.75838,0.75882,0.75838,0.75845,59200000.0
2006-07-12 08:05:00,0.75817,0.75839,0.75794,0.75839,75200000.0
2006-07-12 08:10:00,0.75836,0.75849,0.75814,0.75849,94200000.0
2006-07-12 08:15:00,0.75853,0.75853,0.75821,0.7584,83200000.0
2006-07-12 08:20:00,0.75829,0.75837,0.75797,0.75825,76200000.0
2006-07-12 08:25:00,0.75831,0.7584,0.75797,0.75832,87400000.0
2006-07-12 08:30:00,0.75825,0.75828,0.7581,0.75818,83200000.0
2006-07-12 08:35:00,0.75818,0.75819,0.75787,0.75793,111800000.0
2006-07-12 08:40:00,0.75794,0.75817,0.75787,0.75801,83200000.0
2006-07-12 08:45:00,0.75802,0.75818,0.75783,0.75794,105000000.0
2006-07-12 08:50:00,0.75772,0.75784,0.75742,0.75775,157800000.0
2006-07-12 08:55:00,0.75778,0.75802,0.75758,0.7578,134400000.0
2006-07-12 09:00:00,0.75784,0.75816,0.75777,0.75805,146400000.0
2006-07-12 09:05:00,0.7581,0.75827,0.75772,0.75821,145600000.0
2006-07-12 09:10:00,0.75819,0.75846,0.75736,0.7583,86400000.0
2006-07-12 09:15:00,0.75819,0.75873,0.75818,0.7586,176400000.0
2006-07-12 09:20:00,0.75854,0.75864,0.75847,0.75854,152400000.0
2006-07-12 09:25:00,0.75859,0.75863,0.75837,0.75838,149800000.0
2006-07-12 09:30:00,0.7584,0.75884,0.75834,0.75881,144400000.0
2006-07-12 09:35:00,0.75882,0.75918,0.75882,0.75914,159200000.0
2006-07-12 09:40:00,0.75909,0.75918,0.75906,0.75913,150400000.0
2006-07-12 09:45:00,0.75911,0.75928,0.75898,0.75898,131200000.0
2006-07-12 09:50:00,0.75911,0.75932,0.75905,0.75927,280200000.0
2006-07-12 09:55:00,0.7594,0.7594,0.75811,0.75909,237400000.0
2006-07-12 10:00:00,0.75913,0.75925,0.75888,0.75889,267600000.0
2006-07-12 10:05:00,0.75894,0.7593,0.75883,0.759,259600000.0
2006-07-12 10:10:00,0.75916,0.75953,0.75823,0.75953,212800000.0
2006-07-12 10:15:00,0.7595,0.75971,0.75936,0.75964,167200000.0
2006-07-12 10:20:00,0.75947,0.75947,0.75912,0.75921,202000000.0
2006-07-12 10:25:00,0.75929,0.75938,0.75871,0.75884,372000000.0
2006-07-12 10:30:00,0.75886,0.75983,0.75886,0.75966,198200000.0
2006-07-12 10:35:00,0.75964,0.75964,0.75922,0.75963,102200000.0
2006-07-12 10:40:00,0.7594,0.7594,0.75889,0.75919,104000000.0
2006-07-12 10:45:00,0.75924,0.75987,0.75923,0.75987,146000000.0
2006-07-12 10:50:00,0.75978,0.7598,0.75913,0.75941,149800000.0
2006-07-12 10:55:00,0.75933,0.75948,0.75904,0.75934,197600000.0
2006-07-12 11:00:00,0.75937,0.75964,0.75937,0.75944,196600000.0
2006-07-12 11:05:00,0.75943,0.75961,0.75926,0.75938,158600000.0
2006-07-12 11:10:00,0.75929,0.75953,0.75924,0.75953,237200000.0
2006-07-12 11:15:00,0.75947,0.75957,0.75932,0.75937,33600000.0
2006-07-12 11:20:00,0.75963,0.7598,0.75954,0.75975,171400000.0
2006-07-12 11:25:00,0.75968,0.75968,0.75901,0.75912,127200000.0
2006-07-12 11:30:00,0.75929,0.75929,0.75894,0.75909,171000000.0
2006-07-12 11:35:00,0.75898,0.75907,0.7588,0.75898,166000000.0
2006-07-12 11:40:00,0.75894,0.75907,0.75891,0.75902,169000000.0
2006-07-12 11:45:00,0.759,0.75901,0.75855,0.75855,171200000.0
2006-07-12 11:50:00,0.75863,0.7587,0.75852,0.75855,124000000.0
2006-07-12 11:55:00,0.75869,0.75918,0.75863,0.75904,238200000.0
2006-07-12 12:00:00,0.75896,0.75912,0.75843,0.75845,144000000.0
2006-07-12 12:05:00,0.75856,0.75873,0.75786,0.75786,92800000.0
2006-07-12 12:10:00,0.75791,0.75817,0.7577,0.75772,125200000.0
2006-07-12 12:15:00,0.75779,0.75835,0.75779,0.75835,205600000.0
2006-07-12 12:20:00,0.75835,0.75839,0.75794,0.75804,198400000.0
2006-07-12 12:25:00,0.75802,0.75854,0.75683,0.75721,250800000.0
2006-07-12 12:30:00,0.75822,0.75822,0.7572,0.7581,193600000.0
2006-07-12 12:35:00,0.75814,0.75836,0.75814,0.75819,164600000.0
2006-07-12 12:40:00,0.75819,0.75829,0.75797,0.75817,100800000.0
2006-07-12 12:45:00,0.75814,0.75818,0.7576,0.7576,163600000.0
2006-07-12 12:50:00,0.75764,0.75805,0.75709,0.758,107200000.0
2006-07-12 12:55:00,0.75808,0.75825,0.758,0.75813,112000000.0
2006-07-12 13:00:00,0.75819,0.75826,0.75796,0.75826,102400000.0
2006-07-12 13:05:00,0.75845,0.75857,0.75838,0.75857,111400000.0
2006-07-12 13:10:00,0.75853,0.75862,0.75828,0.75849,115200000.0
2006-07-12 13:15:00,0.7585,0.75879,0.7585,0.7587,192200000.0
2006-07-12 13:20:00,0.75865,0.75871,0.7585,0.75869,157400000.0
2006-07-12 13:25:00,0.75876,0.75907,0.75866,0.75896,191000000.0
2006-07-12 13:30:00,0.75907,0.7592,0.75884,0.75902,107600000.0
2006-07-12 13:35:00,0.75899,0.75933,0.75883,0.75887,137000000.0
2006-07-12 13:40:00,0.75872,0.75914,0.75866,0.75895,157600000.0
2006-07-12 13:45:00,0.75894,0.75913,0.75835,0.75836,111600000.0
2006-07-12 13:50:00,0.75846,0.75857,0.75821,0.75828,103200000.0
2006-07-12 13:55:00,0.75829,0.7584,0.75823,0.75836,164400000.0
2006-07-12 14:00:00,0.75835,0.75865,0.75835,0.75865,120800000.0
2006-07-12 14:05:00,0.75866,0.75877,0.75849,0.7585,123000000.0
2006-07-12 14:10:00,0.7584,0.75864,0.75838,0.75857,122400000.0
2006-07-12 14:15:00,0.75859,0.7588,0.75837,0.75861,109800000.0
2006-07-12 14:20:00,0.75877,0.75897,0.75862,0.75897,125600000.0
2006-07-12 14:25:00,0.75911,0.75934,0.75817,0.75817,100800000.0
2006-07-12 14:30:00,0.75824,0.76039,0.75811,0.75958,65000000.0
2006-07-12 14:35:00,0.75944,0.76002,0.75941,0.75966,74400000.0
2006-07-12 14:40:00,0.75959,0.75978,0.75914,0.75943,62400000.0
2006-07-12 14:45:00,0.7593,0.7594,0.75895,0.75895,57000000.0
2006-07-12 14:50:00,0.75896,0.75909,0.75842,0.75866,67200000.0
2006-07-12 14:55:00,0.75867,0.7589,0.75853,0.75853,60000000.0
2006-07-12 15:00:00,0.75855,0.75866,0.75747,0.75821,66600000.0
2006-07-12 15:05:00,0.75828,0.7585,0.75765,0.7585,70800000.0
2006-07-12 15:10:00,0.75851,0.75895,0.75851,0.75888,51200000.0
2006-07-12 15:15:00,0.75888,0.75948,0.75865,0.75865,63800000.0
2006-07-12 15:20:00,0.75918,0.75933,0.75859,0.75869,64400000.0
2006-07-12 15:25:00,0.75871,0.75895,0.75837,0.75892,66000000.0
2006-07-12 15:30:00,0.75889,0.75907,0.75871,0.75893,58000000.0
2006-07-12 15:35:00,0.75892,0.75892,0.75814,0.75826,66000000.0
2006-07-12 15:40:00,0.75825,0.75825,0.75764,0.75767,67200000.0
2006-07-12 15:45:00,0.75767,0.75807,0.75738,0.7574,72000000.0
2006-07-12 15:50:00,0.75747,0.75842,0.75737,0.75804,70400000.0
2006-07-12 15:55:00,0.75814,0.75819,0.75798,0.75803,69200000.0
2006-07-12 16:00:00,0.75828,0.7586,0.7575,0.75795,49000000.0
2006-07-12 16:05:00,0.75823,0.75901,0.75823,0.75897,72200000.0
2006-07-12 16:10:00,0.75887,0.75939,0.75887,0.75925,69200000.0
2006-07-12 16:15:00,0.75904,0.75919,0.75798,0.75917,62400000.0
2006-07-12 16:20:00,0.75913,0.75967,0.75907,0.75967,68200000.0
2006-07-12 16:25:00,0.75966,0.7597,0.75886,0.7592,57600000.0
2006-07-12 16:30:00,0.75924,0.75944,0.75918,0.7594,62400000.0
2006-07-12 16:35:00,0.75946,0.75946,0.75859,0.75877,71800000.0
2006-07-12 16:40:00,0.75892,0.75892,0.75862,0.75871,70400000.0
2006-07-12 16:45:00,0.75881,0.7594,0.75876,0.75934,76200000.0
2006-07-12 16:50:00,0.75929,0.75958,0.75912,0.75952,57600000.0
2006-07-12 16:55:00,0.75958,0.7597,0.75919,0.75932,65600000.0
2006-07-12 17:00:00,0.75927,0.75944,0.75912,0.75921,65000000.0
2006-07-12 17:05:00,0.7591,0.75922,0.75884,0.75896,62800000.0
2006-07-12 17:10:00,0.75893,0.75936,0.75893,0.75935,65600000.0
2006-07-12 17:15:00,0.75935,0.75935,0.75908,0.75927,52800000.0
2006-07-12 17:20:00,0.7592,0.75944,0.75904,0.75932,69200000.0
2006-07-12 17:25:00,0.7594,0.75954,0.75921,0.75923,48000000.0
2006-07-12 17:30:00,0.75939,0.75961,0.7593,0.75946,68800000.0
2006-07-12 17:35:00,0.75937,0.75947,0.75907,0.7592,64000000.0
2006-07-12 17:40:00,0.75918,0.75959,0.75917,0.75918,49000000.0
2006-07-12 17:45:00,0.75914,0.75931,0.75914,0.75928,56400000.0
2006-07-12 17:50:00,0.75946,0.75953,0.75926,0.75926,62400000.0
2006-07-12 17:55:00,0.75924,0.75932,0.75887,0.75891,60200000.0
2006-07-12 18:00:00,0.75888,0.75959,0.75861,0.75944,52800000.0
2006-07-12 18:05:00,0.75914,0.7595,0.75904,0.75921,66600000.0
2006-07-12 18:10:00,0.75925,0.75955,0.75903,0.75942,59200000.0
2006-07-12 18:15:00,0.75937,0.75944,0.75869,0.75876,64000000.0
2006-07-12 18:20:00,0.7586,0.7586,0.75812,0.75836,65600000.0
2006-07-12 18:25:00,0.75825,0.75833,0.7571,0.7583,67200000.0
2006-07-12 18:30:00,0.7582,0.75826,0.75805,0.75826,68800000.0
2006-07-12 18:35:00,0.75828,0.75828,0.75799,0.75819,48800000.0
2006-07-12 18:40:00,0.75827,0.75863,0.7582,0.75855,72800000.0
2006-07-12 18:45:00,0.7586,0.75895,0.75845,0.75852,43200000.0
2006-07-12 18:50:00,0.75884,0.75895,0.75797,0.75882,62800000.0
2006-07-12 18:55:00,0.75899,0.75899,0.75865,0.75867,53200000.0
2006-07-12 19:00:00,0.75863,0.75886,0.75853,0.75867,49600000.0
2006-07-12 19:05:00,0.75866,0.75886,0.75846,0.75874,68800000.0
2006-07-12 19:10:00,0.7588,0.75894,0.75875,0.75882,36000000.0
2006-07-12 19:15:00,0.75877,0.75906,0.75877,0.75895,33600000.0
2006-07-12 19:20:00,0.75894,0.75938,0.75887,0.7593,57600000.0
2006-07-12 19:25:00,0.75937,0.75952,0.75907,0.75912,62800000.0
2006-07-12 19:30:00,0.75917,0.75917,0.75881,0.75893,62200000.0
2006-07-12 19:35:00,0.75887,0.75929,0.7588,0.75929,49600000.0
2006-07-12 19:40:00,0.75929,0.75929,0.75859,0.75862,48400000.0
2006-07-12 19:45:00,0.75869,0.75874,0.75837,0.75862,56400000.0
2006-07-12 19:50:00,0.75856,0.7588,0.7584,0.75868,60200000.0
2006-07-12 19:55:00,0.75868,0.75884,0.75825,0.75875,67200000.0
2006-07-12 20:00:00,0.75866,0.75872,0.7584,0.75872,59000000.0
2006-07-12 20:05:00,0.7588,0.759,0.7588,0.75897,25600000.0
2006-07-12 20:10:00,0.75888,0.75892,0.75863,0.75877,59400000.0
2006-07-12 20:15:00,0.75894,0.75909,0.75883,0.75898,53600000.0
2006-07-12 20:20:00,0.75893,0.75905,0.75878,0.75878,35200000.0
2006-07-12 20:25:00,0.75884,0.75906,0.75881,0.75891,40000000.0
2006-07-12 20:30:00,0.75891,0.75906,0.75862,0.75872,52800000.0
2006-07-12 20:35:00,0.75878,0.75886,0.75867,0.75869,45800000.0
2006-07-12 20:40:00,0.75879,0.75893,0.75872,0.75893,36800000.0
2006-07-12 20:45:00,0.75908,0.75922,0.75876,0.75902,52800000.0
2006-07-12 20:50:00,0.75907,0.75925,0.75904,0.75914,60000000.0
2006-07-12 20:55:00,0.75908,0.75933,0.75906,0.75931,31800000.0
2006-07-12 21:00:00,0.75946,0.75953,0.75931,0.75941,59200000.0
2006-07-12 21:05:00,0.75935,0.7594,0.75935,0.7594,12800000.0
2006-07-12 21:10:00,0.7595,0.7595,0.75932,0.75942,26000000.0
2006-07-12 21:15:00,0.75938,0.75945,0.75938,0.7594,22400000.0
2006-07-12 21:25:00,0.75949,0.75949,0.75943,0.75943,4800000.0
2006-07-12 21:30:00,0.75941,0.75943,0.75925,0.75935,36800000.0
2006-07-12 21:35:00,0.75943,0.75946,0.75927,0.75931,28800000.0
2006-07-12 21:40:00,0.75937,0.75944,0.75931,0.75943,20800000.0
2006-07-12 21:45:00,0.75937,0.75937,0.75923,0.75929,20800000.0
2006-07-12 21:50:00,0.75935,0.75946,0.75934,0.75942,22400000.0
2006-07-12 21:55:00,0.75939,0.75939,0.75928,0.75934,13200000.0
2006-07-12 22:00:00,0.75938,0.7594,0.75938,0.7594,3200000.0
2006-07-12 22:05:00,0.75931,0.75939,0.75931,0.75939,27600000.0
2006-07-12 22:10:00,0.75937,0.75937,0.75926,0.75926,17600000.0
2006-07-12 22:15:00,0.75938,0.7595,0.75934,0.7595,49000000.0
2006-07-12 22:20:00,0.75949,0.7595,0.75935,0.75948,24000000.0
2006-07-12 22:25:00,0.75947,0.75947,0.75926,0.75933,36200000.0
2006-07-12 22:30:00,0.75931,0.75937,0.75904,0.75937,37800000.0
2006-07-12 22:35:00,0.75934,0.7594,0.75919,0.75931,46400000.0
2006-07-12 22:40:00,0.75938,0.75946,0.75932,0.75932,32000000.0
2006-07-12 22:45:00,0.75918,0.75924,0.75878,0.75913,36000000.0
2006-07-12 22:50:00,0.75913,0.75928,0.75899,0.75919,41600000.0
2006-07-12 22:55:00,0.75924,0.7593,0.75919,0.75925,20800000.0
2006-07-12 23:25:00,0.75931,0.75947,0.75928,0.7594,36800000.0
2006-07-12 23:30:00,0.75931,0.7596,0.75927,0.75955,64400000.0
2006-07-12 23:35:00,0.75954,0.75958,0.75923,0.75933,51600000.0
2006-07-12 23:40:00,0.75949,0.75969,0.75949,0.75955,34600000.0
2006-07-12 23:45:00,0.75934,0.75957,0.75858,0.75946,35200000.0
2006-07-12 23:50:00,0.75949,0.75949,0.75904,0.75927,35200000.0
2006-07-12 23:55:00,0.75936,0.75936,0.75911,0.75919,25600000.0
2006-07-13 00:00:00,0.75917,0.75974,0.75917,0.75974,48800000.0
2006-07-13 00:05:00,0.75955,0.75956,0.75948,0.75952,30400000.0
2006-07-13 00:10:00,0.75965,0.7599,0.75955,0.75982,17600000.0
2006-07-13 00:15:00,0.75965,0.75965,0.75904,0.75921,18600000.0
2006-07-13 00:20:00,0.75915,0.75922,0.75885,0.75922,32000000.0
2006-07-13 00:25:00,0.75925,0.75925,0.75893,0.75908,33600000.0
2006-07-13 00:30:00,0.75907,0.75921,0.75894,0.75898,24000000.0
2006-07-13 00:35:00,0.75897,0.75909,0.75888,0.75905,20800000.0
2006-07-13 00:40:00,0.75895,0.75902,0.75882,0.75898,25600000.0
2006-07-13 00:45:00,0.75922,0.76239,0.75922,0.76172,62400000.0
2006-07-13 00:50:00,0.76177,0.76226,0.76164,0.76224,62800000.0
2006-07-13 00:55:00,0.76245,0.76332,0.76227,0.76229,67600000.0
2006-07-13 01:00:00,0.76237,0.76299,0.76232,0.76263,63400000.0
2006-07-13 01:05:00,0.76264,0.76264,0.76216,0.76223,62400000.0
2006-07-13 01:10:00,0.76231,0.76238,0.76222,0.76231,32400000.0
2006-07-13 01:15:00,0.76224,0.76264,0.76203,0.76259,52800000.0
2006-07-13 01:20:00,0.76259,0.76259,0.76223,0.76258,54800000.0
2006-07-13 01:25:00,0.76254,0.76258,0.76241,0.76258,28800000.0
2006-07-13 01:30:00,0.76238,0.76245,0.76138,0.76215,52800000.0
2006-07-13 01:35:00,0.76215,0.76226,0.76107,0.76223,42600000.0
2006-07-13 01:40:00,0.76211,0.76226,0.76203,0.76213,54800000.0
2006-07-13 01:45:00,0.7622,0.76252,0.7622,0.76248,58600000.0
2006-07-13 01:50:00,0.76233,0.76261,0.7623,0.76261,59200000.0
2006-07-13 01:55:00,0.76267,0.76288,0.76259,0.76274,62200000.0
2006-07-13 02:00:00,0.76253,0.76278,0.76247,0.76272,39400000.0
2006-07-13 02:05:00,0.76275,0.7628,0.76263,0.76273,36800000.0
2006-07-13 02:10:00,0.76275,0.76288,0.76252,0.76259,54800000.0
2006-07-13 02:15:00,0.76261,0.76281,0.7625,0.76281,52800000.0
2006-07-13 02:20:00,0.76286,0.76291,0.76271,0.76277,28800000.0
2006-07-13 02:25:00,0.76283,0.76315,0.7627,0.76308,38800000.0
2006-07-13 02:30:00,0.76302,0.76302,0.76278,0.76292,33400000.0
2006-07-13 02:35:00,0.76302,0.76344,0.7629,0.76341,37200000.0
2006-07-13 02:40:00,0.76343,0.76373,0.76325,0.7633,54400000.0
2006-07-13 02:45:00,0.76331,0.7634,0.7632,0.76333,44800000.0
2006-07-13 02:50:00,0.76331,0.76334,0.76294,0.76303,51200000.0
2006-07-13 02:55:00,0.76295,0.76295,0.76268,0.76284,57600000.0
2006-07-13 03:00:00,0.76288,0.76295,0.76274,0.76283,46400000.0
2006-07-13 03:05:00,0.76279,0.76359,0.76279,0.76335,60800000.0
2006-07-13 03:10:00,0.76321,0.76344,0.76318,0.7632,57000000.0
2006-07-13 03:15:00,0.76324,0.76336,0.76296,0.76298,52800000.0
2006-07-13 03:20:00,0.763,0.76325,0.76295,0.76319,43200000.0
2006-07-13 03:25:00,0.76303,0.76312,0.76284,0.76297,67000000.0
2006-07-13 03:30:00,0.76304,0.76347,0.76171,0.76171,56000000.0
2006-07-13 03:35:00,0.76145,0.76187,0.76144,0.7615,47200000.0
2006-07-13 03:40:00,0.76124,0.76142,0.76097,0.76102,58000000.0
2006-07-13 03:45:00,0.76102,0.76132,0.76101,0.76118,47400000.0
2006-07-13 03:50:00,0.76125,0.76125,0.76098,0.76114,35200000.0
2006-07-13 03:55:00,0.76094,0.761,0.76077,0.76089,44800000.0
2006-07-13 04:00:00,0.76086,0.76123,0.76023,0.76117,38400000.0
2006-07-13 04:05:00,0.76124,0.76124,0.76105,0.76116,35200000.0
2006-07-13 04:10:00,0.76113,0.76152,0.76099,0.76146,59200000.0
2006-07-13 04:15:00,0.76141,0.76164,0.76141,0.76164,61800000.0
2006-07-13 04:20:00,0.7615,0.76155,0.76145,0.76151,22400000.0
2006-07-13 04:25:00,0.76145,0.7616,0.76137,0.7614,72400000.0
2006-07-13 04:30:00,0.76162,0.76171,0.76161,0.76169,6400000.0
2006-07-13 04:35:00,0.7617,0.76184,0.76169,0.76179,28800000.0
2006-07-13 04:40:00,0.76152,0.76172,0.76151,0.76159,19200000.0
2006-07-13 04:45:00,0.76166,0.76176,0.76166,0.76173,17600000.0
2006-07-13 04:50:00,0.76163,0.76167,0.76155,0.76167,36800000.0
2006-07-13 04:55:00,0.76162,0.7617,0.76156,0.7617,24000000.0
2006-07-13 05:00:00,0.76177,0.76192,0.76157,0.7619,54400000.0
2006-07-13 05:05:00,0.76196,0.76196,0.76141,0.76156,41400000.0
2006-07-13 05:10:00,0.76154,0.76154,0.76145,0.76152,20800000.0
2006-07-13 05:15:00,0.7616,0.7616,0.76079,0.76139,56000000.0
2006-07-13 05:20:00,0.7614,0.76155,0.76134,0.76149,50000000.0
2006-07-13 05:25:00,0.76146,0.76171,0.76141,0.76158,41000000.0
2006-07-13 05:30:00,0.76153,0.76166,0.76147,0.76166,22800000.0
2006-07-13 05:35:00,0.76166,0.76169,0.76134,0.76134,43200000.0
2006-07-13 05:40:00,0.76131,0.76177,0.76129,0.76169,43600000.0
2006-07-13 05:45:00,0.76159,0.76166,0.76142,0.76166,24000000.0
2006-07-13 05:50:00,0.76169,0.76169,0.76154,0.76154,9600000.0
2006-07-13 05:55:00,0.76158,0.76158,0.76116,0.76147,39400000.0
2006-07-13 06:00:00,0.76162,0.76162,0.76133,0.7616,40000000.0
2006-07-13 06:05:00,0.76169,0.76178,0.76133,0.76146,48000000.0
2006-07-13 06:10:00,0.76146,0.76153,0.76138,0.76152,38200000.0
2006-07-13 06:15:00,0.76152,0.76166,0.76145,0.76162,32000000.0
2006-07-13 06:20:00,0.76162,0.762,0.76159,0.76199,27600000.0
2006-07-13 06:25:00,0.76201,0.76208,0.76183,0.76183,36200000.0
2006-07-13 06:30:00,0.76195,0.76203,0.76188,0.76196,38400000.0
2006-07-13 06:35:00,0.76196,0.76197,0.76179,0.76197,46800000.0
2006-07-13 06:40:00,0.76192,0.76196,0.76169,0.76196,57000000.0
2006-07-13 06:45:00,0.76182,0.76202,0.76173,0.76173,57800000.0
2006-07-13 06:50:00,0.76168,0.76178,0.76163,0.76163,45800000.0
2006-07-13 06:55:00,0.76159,0.76172,0.76153,0.76156,38400000.0
2006-07-13 07:00:00,0.76152,0.76173,0.76099,0.76173,59200000.0
2006-07-13 07:05:00,0.76176,0.76184,0.76167,0.76184,51200000.0
2006-07-13 07:10:00,0.76181,0.76202,0.76157,0.76183,52800000.0
2006-07-13 07:15:00,0.76171,0.76177,0.76168,0.76169,24000000.0
2006-07-13 07:20:00,0.76164,0.76164,0.76131,0.76141,22400000.0
2006-07-13 07:25:00,0.7614,0.76163,0.76118,0.76118,48000000.0
2006-07-13 07:30:00,0.7612,0.76125,0.76108,0.76112,35200000.0
2006-07-13 07:35:00,0.76114,0.7616,0.76111,0.76115,73000000.0
2006-07-13 07:40:00,0.76113,0.76117,0.76101,0.76107,52800000.0
2006-07-13 07:45:00,0.76112,0.76125,0.76106,0.76119,89600000.0
2006-07-13 07:50:00,0.76114,0.76136,0.76105,0.76121,68200000.0
2006-07-13 07:55:00,0.76116,0.76141,0.76099,0.76132,70400000.0
2006-07-13 08:00:00,0.76131,0.76134,0.76116,0.76127,48000000.0
2006-07-13 08:05:00,0.76117,0.76134,0.76117,0.76128,62400000.0
2006-07-13 08:10:00,0.76127,0.76136,0.761,0.76136,94400000.0
2006-07-13 08:15:00,0.76134,0.76134,0.76094,0.76097,83200000.0
2006-07-13 08:20:00,0.76097,0.76125,0.76083,0.76116,94800000.0
2006-07-13 08:25:00,0.76118,0.76119,0.76099,0.7611,87800000.0
2006-07-13 08:30:00,0.76111,0.76137,0.76093,0.76137,94400000.0
2006-07-13 08:35:00,0.76135,0.76146,0.76094,0.76113,103200000.0
2006-07-13 08:40:00,0.76121,0.7613,0.76105,0.76107,83600000.0
2006-07-13 08:45:00,0.76124,0.76135,0.76096,0.76104,105000000.0
2006-07-13 08:50:00,0.76092,0.76092,0.75965,0.75967,157200000.0
2006-07-13 08:55:00,0.75969,0.76026,0.75967,0.76005,134800000.0
2006-07-13 09:00:00,0.75994,0.76046,0.75963,0.75963,146200000.0
2006-07-13 09:05:00,0.75956,0.75984,0.7594,0.75962,145000000.0
2006-07-13 09:10:00,0.75951,0.75951,0.75817,0.75913,86200000.0
2006-07-13 09:15:00,0.75914,0.75948,0.75889,0.75948,178800000.0
2006-07-13 09:20:00,0.75946,0.7599,0.75922,0.75973,173000000.0
2006-07-13 09:25:00,0.75961,0.75961,0.75915,0.75917,207400000.0
2006-07-13 09:30:00,0.75912,0.75912,0.75813,0.75832,145600000.0
2006-07-13 09:35:00,0.75829,0.75829,0.75765,0.75765,232400000.0
2006-07-13 09:40:00,0.75774,0.7578,0.75733,0.75733,157600000.0
2006-07-13 09:45:00,0.75728,0.75814,0.75714,0.75805,130000000.0
2006-07-13 09:50:00,0.75812,0.75903,0.75812,0.75894,280400000.0
2006-07-13 09:55:00,0.75893,0.75951,0.75846,0.75945,236200000.0
2006-07-13 10:00:00,0.75954,0.76023,0.75941,0.76022,267000000.0
2006-07-13 10:05:00,0.76021,0.76047,0.75986,0.76035,261000000.0
2006-07-13 10:10:00,0.76035,0.76053,0.75924,0.76053,212800000.0
2006-07-13 10:15:00,0.76058,0.76119,0.76055,0.76056,227400000.0
2006-07-13 10:20:00,0.76061,0.76073,0.7602,0.76029,201400000.0
2006-07-13 10:25:00,0.76029,0.76043,0.76017,0.76043,307800000.0
2006-07-13 10:30:00,0.76052,0.76101,0.76052,0.76078,156400000.0
2006-07-13 10:35:00,0.7607,0.76074,0.76026,0.7607,102400000.0
2006-07-13 10:40:00,0.76074,0.76089,0.76057,0.76068,103400000.0
2006-07-13 10:45:00,0.76059,0.76059,0.76027,0.76027,109600000.0
2006-07-13 10:50:00,0.76024,0.76027,0.75994,0.76023,133200000.0
2006-07-13 10:55:00,0.76034,0.76106,0.76013,0.76098,197000000.0
2006-07-13 11:00:00,0.76091,0.76094,0.76069,0.76076,196800000.0
2006-07-13 11:05:00,0.76071,0.76078,0.76037,0.76046,160800000.0
2006-07-13 11:10:00,0.76039,0.76084,0.76027,0.7604,237000000.0
2006-07-13 11:15:00,0.76037,0.76047,0.7598,0.76002,62200000.0
2006-07-13 11:20:00,0.76018,0.76022,0.7595,0.75975,223200000.0
2006-07-13 11:25:00,0.75956,0.75969,0.75914,0.75945,171600000.0
2006-07-13 11:30:00,0.7594,0.75947,0.75908,0.75935,172000000.0
2006-07-13 11:35:00,0.75936,0.75956,0.75825,0.75825,206200000.0
2006-07-13 11:40:00,0.75843,0.75856,0.75778,0.75786,169400000.0
2006-07-13 11:45:00,0.75794,0.75816,0.75791,0.75813,170600000.0
2006-07-13 11:50:00,0.75817,0.75841,0.75812,0.75829,132800000.0
2006-07-13 11:55:00,0.75831,0.75855,0.75818,0.75832,237200000.0
2006-07-13 12:00:00,0.75834,0.7586,0.75815,0.75858,144800000.0
2006-07-13 12:05:00,0.75855,0.7587,0.75839,0.75867,93000000.0
2006-07-13 12:10:00,0.75867,0.75874,0.75852,0.75852,84800000.0
2006-07-13 12:15:00,0.7586,0.75874,0.75858,0.75869,207400000.0
2006-07-13 12:20:00,0.75865,0.75877,0.75854,0.75877,198800000.0
2006-07-13 12:25:00,0.75869,0.75869,0.75722,0.7575,176400000.0
2006-07-13 12:30:00,0.75853,0.75853,0.75751,0.75813,194000000.0
2006-07-13 12:35:00,0.75822,0.7586,0.75807,0.7584,166000000.0
2006-07-13 12:40:00,0.75844,0.75844,0.75816,0.7583,100200000.0
2006-07-13 12:45:00,0.75831,0.75849,0.75821,0.75832,206800000.0
2006-07-13 12:50:00,0.75846,0.75846,0.75777,0.75835,69200000.0
2006-07-13 12:55:00,0.75829,0.75909,0.75824,0.75909,112000000.0
2006-07-13 13:00:00,0.7591,0.75919,0.75887,0.75898,103000000.0
2006-07-13 13:05:00,0.75872,0.75872,0.75853,0.75859,78400000.0
2006-07-13 13:10:00,0.7586,0.75873,0.75854,0.75865,115200000.0
2006-07-13 13:15:00,0.75866,0.75895,0.75864,0.75872,191600000.0
2006-07-13 13:20:00,0.75873,0.75881,0.75863,0.75875,105600000.0
2006-07-13 13:25:00,0.75884,0.75896,0.75857,0.7587,190000000.0
2006-07-13 13:30:00,0.75876,0.75888,0.75848,0.75852,107600000.0
2006-07-13 13:35:00,0.75843,0.75869,0.7584,0.75856,138400000.0
2006-07-13 13:40:00,0.75854,0.7588,0.75818,0.7582,156000000.0
2006-07-13 13:45:00,0.75832,0.75876,0.7583,0.75872,112000000.0
2006-07-13 13:50:00,0.75873,0.75893,0.75856,0.75893,86400000.0
2006-07-13 13:55:00,0.7591,0.75924,0.75907,0.75924,163400000.0
2006-07-13 14:00:00,0.75919,0.75944,0.7591,0.75939,70400000.0
2006-07-13 14:05:00,0.75934,0.76,0.75921,0.76,123000000.0
2006-07-13 14:10:00,0.75989,0.75989,0.75958,0.75972,121600000.0
2006-07-13 14:15:00,0.75967,0.75976,0.7595,0.75975,80800000.0
2006-07-13 14:20:00,0.75979,0.75979,0.75939,0.75957,110400000.0
2006-07-13 14:25:00,0.75956,0.75956,0.75874,0.75874,101600000.0
2006-07-13 14:30:00,0.75871,0.75953,0.75871,0.75953,65600000.0
2006-07-13 14:35:00,0.75944,0.75977,0.75933,0.75977,73000000.0
2006-07-13 14:40:00,0.75972,0.76004,0.75909,0.75994,62400000.0
2006-07-13 14:45:00,0.75978,0.75985,0.75964,0.75966,57600000.0
2006-07-13 14:50:00,0.75951,0.7596,0.75929,0.75955,67200000.0
2006-07-13 14:55:00,0.75978,0.76009,0.7597,0.75972,59200000.0
2006-07-13 15:00:00,0.75972,0.76037,0.75917,0.75971,67600000.0
2006-07-13 15:05:00,0.75971,0.76006,0.75938,0.76005,71000000.0
2006-07-13 15:10:00,0.76003,0.7601,0.75955,0.75962,51200000.0
2006-07-13 15:15:00,0.7596,0.7599,0.75949,0.75981,51200000.0
2006-07-13 15:20:00,0.75988,0.76007,0.7594,0.75981,67200000.0
2006-07-13 15:25:00,0.75984,0.75998,0.75925,0.75934,66400000.0
2006-07-13 15:30:00,0.75941,0.75969,0.7593,0.75964,57600000.0
2006-07-13 15:35:00,0.75961,0.75961,0.75901,0.75917,67200000.0
2006-07-13 15:40:00,0.75921,0.75977,0.75899,0.75962,67000000.0
2006-07-13 15:45:00,0.75978,0.76028,0.75976,0.76003,72000000.0
2006-07-13 15:50:00,0.75991,0.76058,0.75972,0.76051,70800000.0
2006-07-13 15:55:00,0.76057,0.76146,0.76045,0.76146,70200000.0
2006-07-13 16:00:00,0.76164,0.76168,0.7598,0.76041,67200000.0
2006-07-13 16:05:00,0.76068,0.76068,0.7597,0.75994,72000000.0
2006-07-13 16:10:00,0.75993,0.76027,0.75964,0.76027,53200000.0
2006-07-13 16:15:00,0.76021,0.76087,0.75906,0.76075,62400000.0
2006-07-13 16:20:00,0.76089,0.76141,0.76083,0.76128,68800000.0
2006-07-13 16:25:00,0.7612,0.76126,0.76081,0.7609,58000000.0
2006-07-13 16:30:00,0.76096,0.76125,0.76086,0.76101,62800000.0
2006-07-13 16:35:00,0.76099,0.76104,0.7603,0.7608,72400000.0
2006-07-13 16:40:00,0.76091,0.76099,0.76037,0.76037,69800000.0
2006-07-13 16:45:00,0.76025,0.76084,0.76025,0.7604,76800000.0
2006-07-13 16:50:00,0.76033,0.76078,0.76022,0.76078,58000000.0
2006-07-13 16:55:00,0.7608,0.76095,0.76062,0.76069,51200000.0
2006-07-13 17:00:00,0.76084,0.76102,0.76074,0.76095,65600000.0
2006-07-13 17:05:00,0.76096,0.76153,0.76068,0.76153,49600000.0
2006-07-13 17:10:00,0.76138,0.76146,0.76114,0.76116,65600000.0
2006-07-13 17:15:00,0.76126,0.7621,0.76122,0.76192,66600000.0
2006-07-13 17:20:00,0.76193,0.7624,0.76174,0.76238,68800000.0
2006-07-13 17:25:00,0.76265,0.76265,0.76186,0.76189,59600000.0
2006-07-13 17:30:00,0.76202,0.76231,0.76179,0.76179,68200000.0
2006-07-13 17:35:00,0.76168,0.76202,0.76168,0.76199,63400000.0
2006-07-13 17:40:00,0.76194,0.76222,0.76185,0.76217,61800000.0
2006-07-13 17:45:00,0.76217,0.76271,0.76217,0.76223,70800000.0
2006-07-13 17:50:00,0.76241,0.76258,0.76236,0.76238,62800000.0
2006-07-13 17:55:00,0.76246,0.76265,0.76215,0.76264,61600000.0
2006-07-13 18:00:00,0.76252,0.76255,0.76198,0.7622,60800000.0
2006-07-13 18:05:00,0.76219,0.76222,0.76184,0.76202,67200000.0
2006-07-13 18:10:00,0.7619,0.76194,0.76143,0.76177,59200000.0
2006-07-13 18:15:00,0.76197,0.76204,0.76171,0.76193,64400000.0
2006-07-13 18:20:00,0.76188,0.76235,0.76179,0.76207,66000000.0
2006-07-13 18:25:00,0.76188,0.76188,0.76056,0.76179,49000000.0
2006-07-13 18:30:00,0.76181,0.76185,0.76148,0.76156,69200000.0
2006-07-13 18:35:00,0.76167,0.76189,0.76146,0.76165,30800000.0
2006-07-13 18:40:00,0.76174,0.76178,0.7614,0.76159,71400000.0
2006-07-13 18:45:00,0.76149,0.76191,0.76142,0.76191,41600000.0
2006-07-13 18:50:00,0.76196,0.76196,0.76083,0.76184,62200000.0
2006-07-13 18:55:00,0.76187,0.76206,0.76171,0.76206,40000000.0
2006-07-13 19:00:00,0.76207,0.76222,0.76199,0.76209,54400000.0
2006-07-13 19:05:00,0.76198,0.76224,0.76194,0.76222,51200000.0
2006-07-13 19:10:00,0.76212,0.76254,0.76212,0.76213,61200000.0
2006-07-13 19:15:00,0.7621,0.76239,0.76119,0.76238,46400000.0
2006-07-13 19:20:00,0.76232,0.76244,0.76221,0.76225,57800000.0
2006-07-13 19:25:00,0.76232,0.76232,0.76163,0.76192,56000000.0
2006-07-13 19:30:00,0.76181,0.76191,0.76145,0.76174,62800000.0
2006-07-13 19:35:00,0.7617,0.76178,0.76154,0.76161,49600000.0
2006-07-13 19:40:00,0.76156,0.76161,0.76127,0.76132,61600000.0
2006-07-13 19:45:00,0.76137,0.76194,0.76137,0.7616,70800000.0
2006-07-13 19:50:00,0.76152,0.76184,0.76138,0.76181,69200000.0
2006-07-13 19:55:00,0.76179,0.76186,0.76147,0.7618,63200000.0
2006-07-13 20:00:00,0.76173,0.76185,0.76145,0.76178,70800000.0
2006-07-13 20:05:00,0.76177,0.76186,0.76165,0.76165,35200000.0
2006-07-13 20:10:00,0.76164,0.76181,0.76142,0.76149,59200000.0
2006-07-13 20:15:00,0.76144,0.76152,0.76129,0.7613,70400000.0
2006-07-13 20:20:00,0.76119,0.7612,0.7608,0.76083,66000000.0
2006-07-13 20:25:00,0.76083,0.76092,0.76066,0.76066,62400000.0
2006-07-13 20:30:00,0.76073,0.76132,0.76062,0.76096,52800000.0
2006-07-13 20:35:00,0.76118,0.76122,0.76054,0.76063,49600000.0
2006-07-13 20:40:00,0.76082,0.76085,0.76051,0.76067,59600000.0
2006-07-13 20:45:00,0.76063,0.76079,0.76028,0.76033,52800000.0
2006-07-13 20:50:00,0.76021,0.76056,0.75998,0.76056,60600000.0
2006-07-13 20:55:00,0.76066,0.76066,0.76034,0.76056,52800000.0
2006-07-13 21:00:00,0.76062,0.76067,0.76052,0.76062,33600000.0
2006-07-13 21:05:00,0.76051,0.76066,0.76051,0.76058,51200000.0
2006-07-13 21:10:00,0.76064,0.76064,0.75997,0.76063,28800000.0
2006-07-13 21:15:00,0.76065,0.76096,0.76065,0.76085,28800000.0
2006-07-13 21:20:00,0.76093,0.76102,0.76081,0.76102,32000000.0
2006-07-13 21:25:00,0.761,0.76113,0.76068,0.76099,43200000.0
2006-07-13 21:30:00,0.76097,0.76103,0.76079,0.76083,46400000.0
2006-07-13 21:35:00,0.76087,0.76096,0.76077,0.76092,28600000.0
2006-07-13 21:40:00,0.76099,0.76105,0.76094,0.76103,33600000.0
2006-07-13 21:45:00,0.76102,0.76103,0.76089,0.76089,36800000.0
2006-07-13 21:50:00,0.761,0.76116,0.76092,0.76115,49600000.0
2006-07-13 21:55:00,0.76117,0.76126,0.76106,0.76117,44800000.0
2006-07-13 22:00:00,0.76113,0.76115,0.76101,0.76108,27600000.0
2006-07-13 22:05:00,0.76108,0.76109,0.76093,0.76099,25600000.0
2006-07-13 22:10:00,0.76096,0.76096,0.76075,0.76079,60200000.0
2006-07-13 22:15:00,0.76074,0.7608,0.76049,0.76077,21800000.0
2006-07-13 22:20:00,0.76071,0.76084,0.76071,0.76084,11200000.0
2006-07-13 22:25:00,0.76077,0.76089,0.76077,0.76081,36000000.0
2006-07-13 22:30:00,0.76084,0.76096,0.76063,0.76096,25600000.0
2006-07-13 22:35:00,0.76096,0.76102,0.76081,0.76095,20800000.0
2006-07-13 22:40:00,0.76104,0.76104,0.76091,0.76092,46800000.0
2006-07-13 22:45:00,0.7609,0.76096,0.76053,0.7609,35200000.0
2006-07-13 22:50:00,0.76094,0.76099,0.7608,0.76084,40000000.0
2006-07-13 22:55:00,0.76086,0.7609,0.76079,0.76086,25600000.0
2006-07-13 23:20:00,0.76085,0.76085,0.76075,0.7608,16000000.0
2006-07-13 23:25:00,0.76076,0.76085,0.76072,0.76085,24000000.0
2006-07-13 23:30:00,0.76064,0.76064,0.75981,0.75984,27200000.0
2006-07-13 23:35:00,0.75984,0.75984,0.75971,0.75976,40000000.0
2006-07-13 23:40:00,0.75973,0.75987,0.75965,0.75987,22400000.0
2006-07-13 23:45:00,0.75985,0.76001,0.75898,0.75985,32000000.0
2006-07-13 23:50:00,0.75975,0.75995,0.75974,0.75984,45200000.0
2006-07-13 23:55:00,0.75988,0.75988,0.75976,0.75986,20200000.0
2006-07-14 00:00:00,0.75979,0.75992,0.75948,0.75978,51600000.0
2006-07-14 00:05:00,0.75983,0.75989,0.75973,0.7598,20800000.0
2006-07-14 00:10:00,0.75972,0.75986,0.75968,0.75977,27200000.0
2006-07-14 00:20:00,0.7598,0.7598,0.75958,0.75979,28800000.0
2006-07-14 00:25:00,0.7598,0.76006,0.75968,0.75992,51000000.0
2006-07-14 00:30:00,0.75972,0.75982,0.75964,0.75982,33600000.0
2006-07-14 00:35:00,0.75982,0.75988,0.75976,0.75985,19200000.0
2006-07-14 00:40:00,0.75986,0.75986,0.75974,0.7598,13200000.0
2006-07-14 00:45:00,0.75989,0.75989,0.7594,0.75942,62400000.0
2006-07-14 00:50:00,0.7594,0.7595,0.75916,0.75916,62400000.0
2006-07-14 00:55:00,0.75915,0.75935,0.75914,0.75919,49600000.0
2006-07-14 01:00:00,0.75924,0.7596,0.75912,0.7596,33600000.0
2006-07-14 01:05:00,0.75957,0.75968,0.75944,0.75963,43200000.0
2006-07-14 01:10:00,0.75963,0.75968,0.75948,0.75968,33600000.0
2006-07-14 01:15:00,0.75954,0.75973,0.75953,0.75964,29200000.0
2006-07-14 01:20:00,0.75965,0.75979,0.75959,0.75975,38400000.0
2006-07-14 01:25:00,0.75976,0.75988,0.75976,0.75986,32000000.0
2006-07-14 01:30:00,0.75988,0.75992,0.75863,0.75964,36800000.0
2006-07-14 01:35:00,0.75972,0.75979,0.75855,0.75955,43200000.0
2006-07-14 01:40:00,0.75953,0.75984,0.75951,0.75973,42600000.0
2006-07-14 01:45:00,0.75967,0.75978,0.75962,0.7597,30400000.0
2006-07-14 01:50:00,0.75967,0.75974,0.75967,0.75974,8000000.0
2006-07-14 01:55:00,0.75974,0.75989,0.75971,0.75983,59200000.0
2006-07-14 02:00:00,0.75975,0.76017,0.75975,0.76017,52200000.0
2006-07-14 02:05:00,0.76014,0.76014,0.75982,0.76001,43200000.0
2006-07-14 02:10:00,0.76001,0.76015,0.75986,0.75986,44200000.0
2006-07-14 02:15:00,0.75997,0.76023,0.75996,0.76011,51200000.0
2006-07-14 02:20:00,0.76002,0.76033,0.75984,0.7602,54800000.0
2006-07-14 02:25:00,0.76024,0.76026,0.75999,0.76012,35200000.0
2006-07-14 02:30:00,0.76014,0.76017,0.75995,0.7601,38400000.0
2006-07-14 02:35:00,0.76015,0.76024,0.76,0.76007,56000000.0
2006-07-14 02:40:00,0.7601,0.76028,0.7601,0.76028,28800000.0
2006-07-14 02:45:00,0.76018,0.76018,0.75994,0.76013,44200000.0
2006-07-14 02:50:00,0.76006,0.7602,0.75988,0.76005,49600000.0
2006-07-14 02:55:00,0.76011,0.7604,0.75996,0.76031,65600000.0
2006-07-14 03:00:00,0.76033,0.76094,0.76033,0.76094,57000000.0
2006-07-14 03:05:00,0.76096,0.76119,0.76083,0.76098,44800000.0
2006-07-14 03:10:00,0.76108,0.76113,0.76093,0.76104,50000000.0
2006-07-14 03:15:00,0.76109,0.76121,0.76075,0.76091,66000000.0
2006-07-14 03:20:00,0.76087,0.76103,0.76072,0.76091,56000000.0
2006-07-14 03:25:00,0.76087,0.7609,0.76045,0.76046,61200000.0
2006-07-14 03:30:00,0.76053,0.76065,0.75982,0.75997,56000000.0
2006-07-14 03:35:00,0.7597,0.76051,0.75966,0.76017,59200000.0
2006-07-14 03:40:00,0.76,0.76012,0.75978,0.76002,57000000.0
2006-07-14 03:45:00,0.76003,0.76034,0.75977,0.76034,37800000.0
2006-07-14 03:50:00,0.7604,0.76046,0.75969,0.7603,62800000.0
2006-07-14 03:55:00,0.76013,0.76022,0.75977,0.75999,56000000.0
2006-07-14 04:00:00,0.75995,0.76003,0.75892,0.75994,49600000.0
2006-07-14 04:05:00,0.75976,0.75976,0.75929,0.75951,41600000.0
2006-07-14 04:10:00,0.75958,0.75961,0.75929,0.75949,46800000.0
2006-07-14 04:15:00,0.75966,0.75984,0.75963,0.7597,32000000.0
2006-07-14 04:20:00,0.7595,0.75984,0.75942,0.75981,49600000.0
2006-07-14 04:25:00,0.75984,0.75986,0.75956,0.75964,24800000.0
2006-07-14 04:30:00,0.75967,0.75967,0.75959,0.75961,6400000.0
2006-07-14 04:35:00,0.7595,0.75987,0.7595,0.75966,46400000.0
2006-07-14 04:40:00,0.75954,0.75962,0.7594,0.75951,35200000.0
2006-07-14 04:45:00,0.7595,0.75956,0.75948,0.75948,17600000.0
2006-07-14 04:50:00,0.75939,0.75968,0.75938,0.75958,38400000.0
2006-07-14 04:55:00,0.75947,0.75955,0.75861,0.75917,55400000.0
2006-07-14 05:00:00,0.75906,0.75922,0.75884,0.75884,65600000.0
2006-07-14 05:05:00,0.75882,0.75882,0.75808,0.75808,70400000.0
2006-07-14 05:10:00,0.75813,0.75853,0.75798,0.75852,52800000.0
2006-07-14 05:15:00,0.75859,0.75911,0.75857,0.759,36800000.0
2006-07-14 05:20:00,0.759,0.759,0.75869,0.75877,32800000.0
2006-07-14 05:25:00,0.75887,0.75887,0.75859,0.75862,75200000.0
2006-07-14 05:30:00,0.75869,0.75883,0.75857,0.75857,32000000.0
2006-07-14 05:35:00,0.75861,0.75883,0.75856,0.75864,43200000.0
2006-07-14 05:40:00,0.75861,0.75889,0.75859,0.75889,43200000.0
2006-07-14 05:45:00,0.75878,0.75881,0.75838,0.75849,58000000.0
2006-07-14 05:50:00,0.75855,0.75863,0.75836,0.75858,49600000.0
2006-07-14 05:55:00,0.7584,0.75858,0.75837,0.75858,51200000.0
2006-07-14 06:00:00,0.75859,0.75859,0.75804,0.75818,51200000.0
2006-07-14 06:05:00,0.75828,0.7588,0.75769,0.7588,65600000.0
2006-07-14 06:10:00,0.75882,0.75896,0.75868,0.75893,67600000.0
2006-07-14 06:15:00,0.75891,0.7592,0.75881,0.7592,59200000.0
2006-07-14 06:20:00,0.75923,0.75931,0.75916,0.75924,44000000.0
2006-07-14 06:25:00,0.75916,0.75925,0.759,0.75915,34000000.0
2006-07-14 06:30:00,0.75924,0.75937,0.75912,0.75931,38800000.0
2006-07-14 06:35:00,0.75936,0.75966,0.75923,0.7596,34600000.0
2006-07-14 06:40:00,0.75954,0.75961,0.75819,0.75868,72000000.0
2006-07-14 06:45:00,0.75864,0.75892,0.75846,0.75848,57600000.0
2006-07-14 06:50:00,0.75839,0.75847,0.75823,0.75828,57000000.0
2006-07-14 06:55:00,0.75816,0.75829,0.75799,0.75822,46400000.0
2006-07-14 07:00:00,0.75832,0.75832,0.75784,0.758,36800000.0
2006-07-14 07:05:00,0.75805,0.75823,0.758,0.75813,40000000.0
2006-07-14 07:10:00,0.75779,0.75812,0.75768,0.75809,36200000.0
2006-07-14 07:15:00,0.75811,0.75901,0.75811,0.75901,66000000.0
2006-07-14 07:20:00,0.75902,0.75902,0.75786,0.75883,69200000.0
2006-07-14 07:25:00,0.75893,0.75906,0.75878,0.75893,44800000.0
2006-07-14 07:30:00,0.75899,0.75906,0.75884,0.75891,46800000.0
2006-07-14 07:35:00,0.75896,0.75896,0.75864,0.75893,73600000.0
2006-07-14 07:40:00,0.75908,0.7591,0.7587,0.7587,73000000.0
2006-07-14 07:45:00,0.75853,0.75895,0.7584,0.75893,89800000.0
2006-07-14 07:50:00,0.759,0.75925,0.75894,0.75925,68200000.0
2006-07-14 07:55:00,0.75924,0.75942,0.75889,0.75916,69200000.0
2006-07-14 08:00:00,0.75917,0.75953,0.75903,0.75953,48000000.0
2006-07-14 08:05:00,0.75949,0.75961,0.75912,0.75918,75600000.0
2006-07-14 08:10:00,0.75913,0.75913,0.75882,0.75906,93800000.0
2006-07-14 08:15:00,0.75909,0.7593,0.75884,0.75886,83200000.0
2006-07-14 08:20:00,0.75885,0.75999,0.75885,0.75965,94600000.0
2006-07-14 08:25:00,0.75962,0.75979,0.75919,0.75932,87400000.0
2006-07-14 08:30:00,0.75926,0.7594,0.75833,0.75851,93800000.0
2006-07-14 08:35:00,0.75862,0.75942,0.75851,0.75942,102800000.0
2006-07-14 08:40:00,0.7595,0.75988,0.75941,0.75987,83400000.0
2006-07-14 08:45:00,0.75978,0.75985,0.75953,0.75977,106000000.0
2006-07-14 08:50:00,0.75989,0.7602,0.75975,0.76007,157800000.0
2006-07-14 08:55:00,0.75996,0.76001,0.75959,0.75998,134800000.0
2006-07-14 09:00:00,0.75999,0.76032,0.75987,0.7601,145400000.0
2006-07-14 09:05:00,0.76005,0.76045,0.75974,0.76,97600000.0
2006-07-14 09:10:00,0.75977,0.75994,0.75885,0.75979,85800000.0
2006-07-14 09:15:00,0.75978,0.76074,0.75978,0.76068,177000000.0
2006-07-14 09:20:00,0.7607,0.7612,0.76058,0.76107,172600000.0
2006-07-14 09:25:00,0.76105,0.76112,0.76071,0.76071,123400000.0
2006-07-14 09:30:00,0.76078,0.76117,0.76078,0.76085,146000000.0
2006-07-14 09:35:00,0.76094,0.76147,0.76066,0.76126,232400000.0
2006-07-14 09:40:00,0.76128,0.76141,0.76108,0.76112,160000000.0
2006-07-14 09:45:00,0.76107,0.76117,0.76093,0.76114,131600000.0
2006-07-14 09:50:00,0.76118,0.76138,0.76102,0.76136,278800000.0
2006-07-14 09:55:00,0.76137,0.76201,0.76067,0.76194,236200000.0
2006-07-14 10:00:00,0.76189,0.76218,0.76174,0.76218,266000000.0
2006-07-14 10:05:00,0.76214,0.76271,0.76187,0.76259,259400000.0
2006-07-14 10:10:00,0.76267,0.76282,0.76151,0.76282,213200000.0
2006-07-14 10:15:00,0.7629,0.76318,0.76272,0.76311,227200000.0
2006-07-14 10:20:00,0.76314,0.76319,0.76292,0.76297,206800000.0
2006-07-14 10:25:00,0.76298,0.76325,0.76295,0.76325,369600000.0
2006-07-14 10:30:00,0.76325,0.76373,0.76318,0.76366,151400000.0
2006-07-14 10:35:00,0.7635,0.76367,0.76336,0.7635,102800000.0
2006-07-14 10:40:00,0.76349,0.76349,0.7631,0.76324,104400000.0
2006-07-14 10:45:00,0.76328,0.76361,0.76295,0.76347,146000000.0
2006-07-14 10:50:00,0.76342,0.76375,0.76315,0.76373,150800000.0
2006-07-14 10:55:00,0.76397,0.76397,0.76358,0.76382,197800000.0
2006-07-14 11:00:00,0.76374,0.76412,0.76364,0.76412,197000000.0
2006-07-14 11:05:00,0.76438,0.76508,0.76425,0.76495,159800000.0
2006-07-14 11:10:00,0.7651,0.7651,0.76455,0.76481,236000000.0
2006-07-14 11:15:00,0.76477,0.76477,0.76392,0.76392,46800000.0
2006-07-14 11:20:00,0.76404,0.76404,0.7635,0.7635,224200000.0
2006-07-14 11:25:00,0.76353,0.76355,0.76222,0.76232,170400000.0
2006-07-14 11:30:00,0.76241,0.76298,0.76241,0.76283,170600000.0
2006-07-14 11:35:00,0.76266,0.76272,0.76209,0.76233,206200000.0
2006-07-14 11:40:00,0.76219,0.76255,0.76219,0.76229,169000000.0
2006-07-14 11:45:00,0.7623,0.76259,0.76229,0.76257,170600000.0
2006-07-14 11:50:00,0.76244,0.76284,0.76229,0.76251,169600000.0
2006-07-14 11:55:00,0.76238,0.76238,0.76166,0.76205,186400000.0
2006-07-14 12:00:00,0.76216,0.76301,0.76216,0.76278,145200000.0
2006-07-14 12:05:00,0.76272,0.76305,0.76264,0.76298,92200000.0
2006-07-14 12:10:00,0.76302,0.76306,0.76269,0.76274,107800000.0
2006-07-14 12:15:00,0.76279,0.76317,0.76279,0.76295,205800000.0
2006-07-14 12:20:00,0.76289,0.76291,0.76257,0.76258,198200000.0
2006-07-14 12:25:00,0.76248,0.76309,0.76171,0.76171,252600000.0
2006-07-14 12:30:00,0.76247,0.7625,0.76145,0.76249,178800000.0
2006-07-14 12:35:00,0.76243,0.76251,0.7622,0.76234,83200000.0
2006-07-14 12:40:00,0.7624,0.76267,0.7624,0.76267,85600000.0
2006-07-14 12:45:00,0.7627,0.76297,0.76264,0.76274,207200000.0
2006-07-14 12:50:00,0.76288,0.76329,0.76229,0.76302,94800000.0
2006-07-14 12:55:00,0.76326,0.76338,0.76275,0.76275,112400000.0
2006-07-14 13:00:00,0.76227,0.76241,0.76201,0.76217,102800000.0
2006-07-14 13:05:00,0.76221,0.76283,0.76213,0.76262,132200000.0
2006-07-14 13:10:00,0.76274,0.76292,0.76269,0.76275,102400000.0
2006-07-14 13:15:00,0.76283,0.76298,0.76283,0.76284,177000000.0
2006-07-14 13:20:00,0.76287,0.7629,0.76274,0.76285,82000000.0
2006-07-14 13:25:00,0.76285,0.76293,0.76278,0.76278,190400000.0
2006-07-14 13:30:00,0.76277,0.76288,0.76256,0.76282,107600000.0
2006-07-14 13:35:00,0.76299,0.76313,0.76268,0.76281,137400000.0
2006-07-14 13:40:00,0.76268,0.76303,0.76268,0.76302,125200000.0
2006-07-14 13:45:00,0.76323,0.76357,0.76323,0.76346,112400000.0
2006-07-14 13:50:00,0.7635,0.7635,0.76261,0.76261,55400000.0
2006-07-14 13:55:00,0.76274,0.76305,0.76274,0.76305,164000000.0
2006-07-14 14:00:00,0.76296,0.76304,0.76284,0.76286,91200000.0
2006-07-14 14:05:00,0.76291,0.76311,0.76267,0.76286,123200000.0
2006-07-14 14:10:00,0.76287,0.76309,0.7627,0.76309,122800000.0
2006-07-14 14:15:00,0.76314,0.76327,0.76285,0.76293,109600000.0
2006-07-14 14:20:00,0.76324,0.76343,0.76301,0.76343,124800000.0
2006-07-14 14:25:00,0.76335,0.76345,0.76143,0.76143,102000000.0
2006-07-14 14:30:00,0.76067,0.76337,0.76067,0.76337,65000000.0
2006-07-14 14:35:00,0.76366,0.76419,0.76347,0.76388,73600000.0
2006-07-14 14:40:00,0.76369,0.76376,0.76342,0.76371,62400000.0
2006-07-14 14:45:00,0.76375,0.76393,0.76333,0.76333,57600000.0
2006-07-14 14:50:00,0.76348,0.76384,0.76337,0.76363,67200000.0
2006-07-14 14:55:00,0.76372,0.76419,0.76363,0.76419,59200000.0
2006-07-14 15:00:00,0.76416,0.76474,0.76335,0.7644,66000000.0
2006-07-14 15:05:00,0.76441,0.7649,0.76396,0.7646,70800000.0
2006-07-14 15:10:00,0.76486,0.76502,0.76461,0.76483,51200000.0
2006-07-14 15:15:00,0.76467,0.76467,0.76394,0.76429,64000000.0
2006-07-14 15:20:00,0.76435,0.76476,0.76412,0.76476,72000000.0
2006-07-14 15:25:00,0.7648,0.76481,0.76429,0.76429,66000000.0
2006-07-14 15:30:00,0.76443,0.76456,0.76414,0.76414,35600000.0
2006-07-14 15:35:00,0.76417,0.76418,0.76378,0.76397,56400000.0
2006-07-14 15:40:00,0.76405,0.76427,0.76405,0.76413,54400000.0
2006-07-14 15:45:00,0.76414,0.76414,0.76314,0.76388,72800000.0
2006-07-14 15:50:00,0.76422,0.76535,0.76422,0.76526,71200000.0
2006-07-14 15:55:00,0.76549,0.7657,0.76532,0.76544,70800000.0
2006-07-14 16:00:00,0.76536,0.76618,0.76485,0.7653,67600000.0
2006-07-14 16:05:00,0.76554,0.7656,0.76526,0.76546,59200000.0
2006-07-14 16:10:00,0.76549,0.76555,0.76498,0.76498,68800000.0
2006-07-14 16:15:00,0.76505,0.76509,0.76402,0.76487,62400000.0
2006-07-14 16:20:00,0.76501,0.76545,0.76496,0.76538,68800000.0
2006-07-14 16:25:00,0.76545,0.7656,0.76528,0.76546,57600000.0
2006-07-14 16:30:00,0.76545,0.76554,0.76499,0.7651,62400000.0
2006-07-14 16:35:00,0.76506,0.76521,0.76451,0.76489,72000000.0
2006-07-14 16:40:00,0.76501,0.76548,0.76478,0.76548,70400000.0
2006-07-14 16:45:00,0.76554,0.76582,0.76549,0.76582,59200000.0
2006-07-14 16:50:00,0.76579,0.76579,0.76538,0.76563,58000000.0
2006-07-14 16:55:00,0.76551,0.76572,0.76548,0.7656,65600000.0
2006-07-14 17:00:00,0.76551,0.76562,0.76523,0.76523,65600000.0
2006-07-14 17:05:00,0.76522,0.76535,0.76515,0.76527,50600000.0
2006-07-14 17:10:00,0.76522,0.76561,0.76522,0.7653,66000000.0
2006-07-14 17:15:00,0.76526,0.7653,0.76498,0.7652,66600000.0
2006-07-14 17:20:00,0.76523,0.76543,0.76508,0.7654,57600000.0
2006-07-14 17:25:00,0.76539,0.76548,0.7653,0.76544,35200000.0
2006-07-14 17:30:00,0.76549,0.76552,0.7653,0.76543,68200000.0
2006-07-14 17:35:00,0.76531,0.76551,0.76521,0.76543,63400000.0
2006-07-14 17:40:00,0.76542,0.76598,0.76529,0.76581,49600000.0
2006-07-14 17:45:00,0.76585,0.76643,0.76585,0.76642,70400000.0
2006-07-14 17:50:00,0.76653,0.76665,0.76628,0.76656,62400000.0
2006-07-14 17:55:00,0.7666,0.76665,0.76644,0.76662,60800000.0
2006-07-14 18:00:00,0.76661,0.76673,0.76633,0.76671,60800000.0
2006-07-14 18:05:00,0.76674,0.76674,0.76649,0.76658,56000000.0
2006-07-14 18:10:00,0.76645,0.76688,0.76629,0.76662,48000000.0
2006-07-14 18:15:00,0.76669,0.76729,0.76666,0.76723,52800000.0
2006-07-14 18:20:00,0.76713,0.76738,0.76706,0.76723,54800000.0
2006-07-14 18:25:00,0.76727,0.7676,0.76645,0.76714,57600000.0
2006-07-14 18:30:00,0.76715,0.76715,0.76671,0.76684,69200000.0
2006-07-14 18:35:00,0.76682,0.76699,0.76677,0.76699,55400000.0
2006-07-14 18:40:00,0.76698,0.76709,0.76685,0.76709,54400000.0
2006-07-14 18:45:00,0.76715,0.76727,0.76708,0.76716,53200000.0
2006-07-14 18:50:00,0.76719,0.76726,0.76623,0.76707,58000000.0
2006-07-14 18:55:00,0.76709,0.76712,0.76694,0.76705,36800000.0
2006-07-14 19:00:00,0.76697,0.76713,0.76694,0.76713,40000000.0
2006-07-14 19:05:00,0.76708,0.76736,0.76684,0.76736,58000000.0
2006-07-14 19:10:00,0.76706,0.76716,0.76666,0.76666,60600000.0
2006-07-14 19:15:00,0.76668,0.76682,0.76582,0.76656,57600000.0
2006-07-14 19:20:00,0.76667,0.7669,0.76667,0.76668,46400000.0
2006-07-14 19:25:00,0.76659,0.76678,0.76657,0.76671,40400000.0
2006-07-14 19:30:00,0.7667,0.76703,0.76639,0.76699,46400000.0
2006-07-14 19:35:00,0.76692,0.76706,0.76689,0.76695,30400000.0
2006-07-14 19:40:00,0.76693,0.76705,0.76686,0.76688,47800000.0
2006-07-14 19:45:00,0.76699,0.76747,0.76693,0.76738,71200000.0
2006-07-14 19:50:00,0.7674,0.76769,0.76719,0.76726,61200000.0
2006-07-14 19:55:00,0.76724,0.76735,0.76696,0.76715,40000000.0
2006-07-14 20:00:00,0.76718,0.76721,0.76685,0.76714,39400000.0
2006-07-14 20:05:00,0.76718,0.76753,0.76718,0.76736,56000000.0
2006-07-14 20:10:00,0.76722,0.76755,0.76713,0.76737,24000000.0
2006-07-14 20:15:00,0.76727,0.76727,0.76687,0.76712,48000000.0
2006-07-14 20:20:00,0.76703,0.76717,0.76688,0.76706,28800000.0
2006-07-14 20:25:00,0.76694,0.76703,0.76683,0.76703,49600000.0
2006-07-14 20:30:00,0.76703,0.76703,0.76669,0.76694,16000000.0
2006-07-14 20:35:00,0.76681,0.76687,0.76636,0.76656,33600000.0
2006-07-14 20:40:00,0.76656,0.76656,0.7658,0.7658,59600000.0
2006-07-14 20:45:00,0.76551,0.76617,0.76551,0.76617,68800000.0
2006-07-14 20:50:00,0.76616,0.76624,0.76606,0.76624,60800000.0
2006-07-14 20:55:00,0.76622,0.76622,0.76523,0.76523,52800000.0
2006-07-14 21:00:00,0.76532,0.76541,0.76522,0.76522,48400000.0
2006-07-14 21:05:00,0.7652,0.76536,0.7652,0.76521,40000000.0
2006-07-14 21:10:00,0.76534,0.76539,0.76467,0.76527,16000000.0
2006-07-14 21:15:00,0.76538,0.76565,0.76522,0.7656,40000000.0
2006-07-14 21:20:00,0.76557,0.76567,0.76545,0.76563,49600000.0
2006-07-14 21:25:00,0.76567,0.76581,0.76556,0.76581,51600000.0
2006-07-14 21:30:00,0.76569,0.76584,0.76557,0.76572,53800000.0
2006-07-14 21:35:00,0.76577,0.76584,0.76558,0.76562,30400000.0
2006-07-14 21:40:00,0.76567,0.76591,0.76563,0.76589,43200000.0
2006-07-14 21:45:00,0.76586,0.76592,0.76583,0.76589,25600000.0
2006-07-14 21:50:00,0.76595,0.76599,0.76586,0.76598,48000000.0
2006-07-14 21:55:00,0.76595,0.76595,0.7657,0.76575,33600000.0
2006-07-14 22:00:00,0.76566,0.76566,0.76561,0.76561,9600000.0
2006-07-14 22:10:00,0.76566,0.76566,0.76547,0.76552,49600000.0
2006-07-14 22:15:00,0.76555,0.76555,0.7653,0.76537,22400000.0
2006-07-14 22:20:00,0.76548,0.76548,0.76529,0.76534,19200000.0
2006-07-14 22:25:00,0.76534,0.76547,0.76534,0.76542,24000000.0
2006-07-14 22:30:00,0.76545,0.76561,0.76537,0.76541,44800000.0
2006-07-14 22:35:00,0.76539,0.76548,0.76529,0.76529,33000000.0
2006-07-14 22:40:00,0.76536,0.76565,0.76526,0.76565,45800000.0
2006-07-14 22:45:00,0.76554,0.7656,0.76524,0.76558,27200000.0
2006-07-14 22:50:00,0.76547,0.76547,0.76513,0.76536,40000000.0
2006-07-14 22:55:00,0.76547,0.76549,0.76517,0.76548,50000000.0
2006-07-16 23:00:00,0.76571,0.76818,0.76571,0.76818,12800000.0
2006-07-16 23:35:00,0.76815,0.76815,0.76507,0.76514,36800000.0
2006-07-16 23:40:00,0.76512,0.76521,0.7649,0.76519,33600000.0
2006-07-16 23:45:00,0.76504,0.76541,0.76425,0.76537,62000000.0
2006-07-16 23:50:00,0.76536,0.76536,0.76521,0.7653,22400000.0
2006-07-16 23:55:00,0.7652,0.76527,0.76495,0.76522,32000000.0
2006-07-17 00:00:00,0.76524,0.76563,0.76522,0.7655,43600000.0
2006-07-17 00:05:00,0.76537,0.76561,0.76537,0.76555,33600000.0
2006-07-17 00:10:00,0.76561,0.76572,0.76561,0.76565,9600000.0
2006-07-17 00:15:00,0.76553,0.76556,0.76535,0.76551,20800000.0
2006-07-17 00:20:00,0.76554,0.76554,0.76509,0.76517,47400000.0
2006-07-17 00:25:00,0.76513,0.76524,0.76462,0.76462,41000000.0
2006-07-17 00:30:00,0.76467,0.76505,0.76467,0.76505,27200000.0
2006-07-17 00:35:00,0.76497,0.7651,0.76495,0.7651,28800000.0
2006-07-17 00:40:00,0.76512,0.76512,0.76491,0.76505,26600000.0
2006-07-17 00:45:00,0.76504,0.76767,0.76504,0.76715,62400000.0
2006-07-17 00:50:00,0.76661,0.76715,0.76579,0.76703,49600000.0
2006-07-17 00:55:00,0.76716,0.76779,0.76716,0.76744,33600000.0
2006-07-17 01:00:00,0.7672,0.76755,0.76704,0.76733,64000000.0
2006-07-17 01:05:00,0.76741,0.76759,0.7674,0.76744,38400000.0
2006-07-17 01:10:00,0.76742,0.76742,0.76703,0.76722,41600000.0
2006-07-17 01:15:00,0.76704,0.76714,0.7669,0.76698,43200000.0
2006-07-17 01:20:00,0.76697,0.76737,0.76697,0.76724,54400000.0
2006-07-17 01:25:00,0.76728,0.76739,0.76707,0.76722,52800000.0
2006-07-17 01:30:00,0.76718,0.76723,0.76685,0.76706,33600000.0
2006-07-17 01:35:00,0.76712,0.76715,0.76613,0.76696,43200000.0
2006-07-17 01:40:00,0.76687,0.767,0.76684,0.76696,37200000.0
2006-07-17 01:45:00,0.76699,0.76711,0.76692,0.76703,59200000.0
2006-07-17 01:50:00,0.76695,0.76698,0.76646,0.76659,48400000.0
2006-07-17 01:55:00,0.76657,0.7667,0.76643,0.76664,49600000.0
2006-07-17 02:00:00,0.76635,0.76652,0.76594,0.76649,53200000.0
2006-07-17 02:05:00,0.76644,0.76648,0.76613,0.76629,41600000.0
2006-07-17 02:10:00,0.76619,0.76651,0.76609,0.76645,52800000.0
2006-07-17 02:15:00,0.76642,0.76722,0.76625,0.7672,64400000.0
2006-07-17 02:20:00,0.7672,0.76721,0.76679,0.76695,54400000.0
2006-07-17 02:25:00,0.76694,0.767,0.76667,0.76697,43200000.0
2006-07-17 02:30:00,0.76696,0.76718,0.76683,0.76703,43200000.0
2006-07-17 02:35:00,0.76706,0.76724,0.76703,0.76721,24000000.0
2006-07-17 02:40:00,0.76727,0.7676,0.76718,0.7676,51200000.0
2006-07-17 02:45:00,0.76757,0.76759,0.76745,0.76748,49400000.0
2006-07-17 02:50:00,0.7674,0.76744,0.76655,0.76681,58200000.0
2006-07-17 02:55:00,0.76684,0.76694,0.76668,0.76682,57600000.0
2006-07-17 03:00:00,0.76696,0.76696,0.76635,0.76667,46800000.0
2006-07-17 03:05:00,0.7666,0.76693,0.76651,0.76693,60600000.0
2006-07-17 03:10:00,0.76723,0.76723,0.76699,0.7672,46800000.0
2006-07-17 03:15:00,0.7672,0.76734,0.76714,0.7673,39400000.0
2006-07-17 03:20:00,0.7673,0.76732,0.7672,0.76729,32000000.0
2006-07-17 03:25:00,0.76727,0.76727,0.76707,0.76707,16000000.0
2006-07-17 03:30:00,0.76726,0.76746,0.76721,0.76743,36800000.0
2006-07-17 03:35:00,0.76738,0.76743,0.76733,0.76743,14400000.0
2006-07-17 03:40:00,0.76745,0.76745,0.76736,0.76737,11600000.0
2006-07-17 03:45:00,0.76745,0.76752,0.76729,0.76752,33600000.0
2006-07-17 03:50:00,0.76752,0.76777,0.76752,0.76768,34600000.0
2006-07-17 03:55:00,0.76764,0.76774,0.76755,0.76774,40000000.0
2006-07-17 04:00:00,0.76791,0.768,0.76702,0.76786,30400000.0
2006-07-17 04:05:00,0.76789,0.76825,0.76774,0.76817,52800000.0
2006-07-17 04:10:00,0.7681,0.76832,0.76803,0.76825,40000000.0
2006-07-17 04:15:00,0.76827,0.76838,0.76812,0.7682,67200000.0
2006-07-17 04:20:00,0.76827,0.76851,0.76816,0.76851,62400000.0
2006-07-17 04:25:00,0.76847,0.76847,0.76823,0.76827,49000000.0
2006-07-17 04:30:00,0.76836,0.76852,0.76836,0.76851,39400000.0
2006-07-17 04:35:00,0.76843,0.76859,0.76839,0.76842,39200000.0
2006-07-17 04:40:00,0.76842,0.76846,0.76823,0.76846,39400000.0
2006-07-17 04:45:00,0.7684,0.76849,0.76828,0.7684,44800000.0
2006-07-17 04:50:00,0.76823,0.76831,0.76793,0.76793,50000000.0
2006-07-17 04:55:00,0.76795,0.76804,0.76709,0.76792,20800000.0
2006-07-17 05:00:00,0.76796,0.76796,0.76781,0.76785,41600000.0
2006-07-17 05:05:00,0.7678,0.76799,0.76779,0.76798,27600000.0
2006-07-17 05:10:00,0.76792,0.76794,0.76774,0.76785,36800000.0
2006-07-17 05:15:00,0.76767,0.76782,0.76752,0.76766,11200000.0
2006-07-17 05:20:00,0.76774,0.7678,0.76767,0.7678,19200000.0
2006-07-17 05:25:00,0.76783,0.76789,0.76766,0.76787,91600000.0
2006-07-17 05:30:00,0.76764,0.76764,0.7675,0.76759,22400000.0
2006-07-17 05:35:00,0.76753,0.76764,0.76741,0.76741,42000000.0
2006-07-17 05:40:00,0.76733,0.76733,0.76711,0.76728,41600000.0
2006-07-17 05:45:00,0.76725,0.76727,0.76707,0.76719,42600000.0
2006-07-17 05:50:00,0.76707,0.76716,0.76704,0.76713,30400000.0
2006-07-17 05:55:00,0.76709,0.76709,0.76688,0.767,40000000.0
2006-07-17 06:00:00,0.76712,0.76738,0.76699,0.76728,51200000.0
2006-07-17 06:05:00,0.76727,0.76727,0.76697,0.76712,48000000.0
2006-07-17 06:10:00,0.7671,0.7672,0.76697,0.7671,28800000.0
2006-07-17 06:15:00,0.76709,0.76715,0.76703,0.76706,41000000.0
2006-07-17 06:20:00,0.76702,0.76702,0.76669,0.76682,28800000.0
2006-07-17 06:25:00,0.76672,0.76688,0.76663,0.76688,40400000.0
2006-07-17 06:30:00,0.76685,0.76687,0.76679,0.76687,20800000.0
2006-07-17 06:35:00,0.76687,0.7669,0.76669,0.76684,48400000.0
2006-07-17 06:40:00,0.76689,0.76698,0.76674,0.7668,56800000.0
2006-07-17 06:45:00,0.76677,0.76681,0.76663,0.76673,20800000.0
2006-07-17 06:50:00,0.76673,0.76688,0.76655,0.76688,35200000.0
2006-07-17 06:55:00,0.76694,0.76703,0.76692,0.767,20800000.0
2006-07-17 07:00:00,0.76697,0.76707,0.76629,0.76677,22400000.0
2006-07-17 07:05:00,0.76656,0.76656,0.76643,0.76653,28800000.0
2006-07-17 07:10:00,0.76643,0.76653,0.76634,0.76647,36800000.0
2006-07-17 07:15:00,0.76653,0.76685,0.76653,0.76681,40000000.0
2006-07-17 07:20:00,0.76685,0.76685,0.76583,0.76663,32400000.0
2006-07-17 07:25:00,0.76663,0.76675,0.76645,0.76645,57600000.0
2006-07-17 07:30:00,0.76652,0.76652,0.76632,0.76636,24000000.0
2006-07-17 07:35:00,0.76642,0.76642,0.76611,0.76635,56400000.0
2006-07-17 07:40:00,0.76651,0.76659,0.76626,0.76627,64400000.0
2006-07-17 07:45:00,0.76618,0.76644,0.76617,0.76623,74000000.0
2006-07-17 07:50:00,0.76636,0.76689,0.76636,0.76689,55400000.0
2006-07-17 07:55:00,0.76686,0.76687,0.76618,0.76662,70400000.0
2006-07-17 08:00:00,0.76667,0.76677,0.7665,0.76669,47800000.0
2006-07-17 08:05:00,0.76673,0.76689,0.76657,0.76689,75000000.0
2006-07-17 08:10:00,0.76677,0.76702,0.76656,0.76702,94400000.0
2006-07-17 08:15:00,0.76687,0.76687,0.76665,0.76684,70800000.0
2006-07-17 08:20:00,0.76686,0.7669,0.76619,0.76619,76200000.0
2006-07-17 08:25:00,0.76619,0.76658,0.7659,0.76658,88000000.0
2006-07-17 08:30:00,0.7666,0.76667,0.76643,0.7666,93800000.0
2006-07-17 08:35:00,0.76662,0.76668,0.76602,0.76607,92000000.0
2006-07-17 08:40:00,0.7661,0.76704,0.76605,0.76698,83200000.0
2006-07-17 08:45:00,0.76682,0.76715,0.7667,0.76711,92600000.0
2006-07-17 08:50:00,0.76714,0.76714,0.76672,0.76699,158200000.0
2006-07-17 08:55:00,0.76704,0.76783,0.76691,0.76783,135600000.0
2006-07-17 09:00:00,0.76777,0.76816,0.76771,0.768,145800000.0
2006-07-17 09:05:00,0.76798,0.76839,0.76792,0.76812,128400000.0
2006-07-17 09:10:00,0.76811,0.76815,0.7669,0.76785,86400000.0
2006-07-17 09:15:00,0.76788,0.76789,0.76767,0.76781,154800000.0
2006-07-17 09:20:00,0.76777,0.76786,0.76745,0.76763,172800000.0
2006-07-17 09:25:00,0.76762,0.76766,0.76752,0.76759,111000000.0
2006-07-17 09:30:00,0.76762,0.76768,0.76746,0.76752,133600000.0
2006-07-17 09:35:00,0.76749,0.76762,0.76721,0.76762,232000000.0
2006-07-17 09:40:00,0.76764,0.76808,0.76764,0.76808,157200000.0
2006-07-17 09:45:00,0.76804,0.76834,0.76801,0.76829,131200000.0
2006-07-17 09:50:00,0.76829,0.76834,0.76828,0.76831,53200000.0
2006-07-17 09:55:00,0.7687,0.76908,0.76804,0.76868,237600000.0
2006-07-17 10:00:00,0.76861,0.76969,0.76861,0.76969,267600000.0
2006-07-17 10:05:00,0.76976,0.76999,0.76952,0.76966,261200000.0
2006-07-17 10:10:00,0.76955,0.77036,0.76916,0.77024,211400000.0
2006-07-17 10:15:00,0.7705,0.771,0.77042,0.77045,228000000.0
2006-07-17 10:20:00,0.77048,0.77057,0.77018,0.77026,163200000.0
2006-07-17 10:25:00,0.77013,0.77027,0.77003,0.77027,371000000.0
2006-07-17 10:30:00,0.77026,0.77035,0.76997,0.77013,200200000.0
2006-07-17 10:35:00,0.77013,0.77107,0.77007,0.77084,103200000.0
2006-07-17 10:40:00,0.77094,0.77111,0.77045,0.77062,104000000.0
2006-07-17 10:45:00,0.77075,0.77078,0.76979,0.7698,146000000.0
2006-07-17 10:50:00,0.76986,0.77026,0.76967,0.77025,150400000.0
2006-07-17 10:55:00,0.77026,0.77075,0.77001,0.77075,196800000.0
2006-07-17 11:00:00,0.7708,0.7709,0.77064,0.77066,196800000.0
2006-07-17 11:05:00,0.7706,0.77064,0.77008,0.77008,159400000.0
2006-07-17 11:10:00,0.76998,0.77093,0.76974,0.77089,236800000.0
2006-07-17 11:15:00,0.77096,0.77117,0.77079,0.77101,62400000.0
2006-07-17 11:20:00,0.77109,0.77129,0.77066,0.77129,224600000.0
2006-07-17 11:25:00,0.7714,0.77181,0.77108,0.77181,171000000.0
2006-07-17 11:30:00,0.77206,0.7729,0.772,0.77284,171400000.0
2006-07-17 11:35:00,0.7727,0.7727,0.77224,0.77236,206000000.0
2006-07-17 11:40:00,0.77237,0.77264,0.77232,0.77244,169000000.0
2006-07-17 11:45:00,0.77235,0.77235,0.77218,0.77224,159400000.0
2006-07-17 11:50:00,0.77224,0.77284,0.77212,0.77263,170000000.0
2006-07-17 11:55:00,0.77258,0.77267,0.77208,0.77231,237000000.0
2006-07-17 12:00:00,0.77231,0.77325,0.77231,0.77323,143400000.0
2006-07-17 12:05:00,0.77309,0.77309,0.77252,0.77252,90600000.0
2006-07-17 12:10:00,0.77273,0.773,0.77227,0.77229,108800000.0
2006-07-17 12:15:00,0.77239,0.77317,0.77239,0.77317,206800000.0
2006-07-17 12:20:00,0.77337,0.77342,0.773,0.77317,198400000.0
2006-07-17 12:25:00,0.77317,0.77353,0.77174,0.77201,251400000.0
2006-07-17 12:30:00,0.77297,0.77337,0.77208,0.77337,194400000.0
2006-07-17 12:35:00,0.77336,0.77341,0.77309,0.77323,138000000.0
2006-07-17 12:40:00,0.77315,0.7733,0.77302,0.77307,57600000.0
2006-07-17 12:45:00,0.7731,0.77325,0.77292,0.7731,163200000.0
2006-07-17 12:50:00,0.77323,0.77352,0.77264,0.77317,107200000.0
2006-07-17 12:55:00,0.77312,0.77386,0.77306,0.77386,120400000.0
2006-07-17 13:00:00,0.77374,0.77381,0.77357,0.77358,102200000.0
2006-07-17 13:05:00,0.77359,0.77367,0.77344,0.77367,133200000.0
2006-07-17 13:10:00,0.77364,0.77399,0.77364,0.77398,91200000.0
2006-07-17 13:15:00,0.77406,0.77414,0.77369,0.77389,246000000.0
2006-07-17 13:20:00,0.77399,0.77405,0.77345,0.77356,158600000.0
2006-07-17 13:25:00,0.77331,0.77371,0.77323,0.77371,189600000.0
2006-07-17 13:30:00,0.77381,0.77387,0.77347,0.77349,107600000.0
2006-07-17 13:35:00,0.77362,0.77427,0.77356,0.77385,137400000.0
2006-07-17 13:40:00,0.77366,0.77375,0.77334,0.77334,156800000.0
2006-07-17 13:45:00,0.7734,0.77397,0.7734,0.77397,112000000.0
2006-07-17 13:50:00,0.77397,0.77427,0.77385,0.77403,101200000.0
2006-07-17 13:55:00,0.77382,0.77391,0.77352,0.77367,163000000.0
2006-07-17 14:00:00,0.77372,0.77397,0.77361,0.77365,120400000.0
2006-07-17 14:05:00,0.7737,0.7737,0.7733,0.77354,123600000.0
2006-07-17 14:10:00,0.77348,0.77357,0.77317,0.77317,121600000.0
2006-07-17 14:15:00,0.7731,0.7739,0.77304,0.77389,110800000.0
2006-07-17 14:20:00,0.77398,0.77401,0.77382,0.7739,96000000.0
2006-07-17 14:25:00,0.77392,0.77411,0.7738,0.77411,78800000.0
2006-07-17 14:30:00,0.77315,0.77492,0.77315,0.77492,65000000.0
2006-07-17 14:35:00,0.77511,0.7753,0.775,0.77522,73600000.0
2006-07-17 14:40:00,0.77514,0.77517,0.77474,0.77494,61800000.0
2006-07-17 14:45:00,0.77495,0.7751,0.77444,0.77452,58000000.0
2006-07-17 14:50:00,0.77456,0.77501,0.77452,0.77501,66000000.0
2006-07-17 14:55:00,0.77506,0.77518,0.77469,0.77469,59200000.0
2006-07-17 15:00:00,0.77461,0.77472,0.77303,0.77408,67200000.0
2006-07-17 15:05:00,0.77421,0.77439,0.77362,0.77368,70400000.0
2006-07-17 15:10:00,0.77362,0.77371,0.77251,0.77251,61200000.0
2006-07-17 15:15:00,0.77271,0.77354,0.77266,0.77282,64000000.0
2006-07-17 15:20:00,0.77299,0.77319,0.77271,0.77304,72000000.0
2006-07-17 15:25:00,0.773,0.77369,0.77271,0.77344,65600000.0
2006-07-17 15:30:00,0.77345,0.77423,0.7731,0.77387,57600000.0
2006-07-17 15:35:00,0.77392,0.77419,0.77375,0.77375,67200000.0
2006-07-17 15:40:00,0.77379,0.77421,0.77367,0.77392,67000000.0
2006-07-17 15:45:00,0.77401,0.7743,0.7739,0.7741,72800000.0
2006-07-17 15:50:00,0.77406,0.77466,0.774,0.77418,70800000.0
2006-07-17 15:55:00,0.77425,0.77478,0.77415,0.77478,69600000.0
2006-07-17 16:00:00,0.77477,0.77477,0.77316,0.77348,49000000.0
2006-07-17 16:05:00,0.77378,0.77452,0.77378,0.77449,72000000.0
2006-07-17 16:10:00,0.7744,0.77456,0.77402,0.7744,68800000.0
2006-07-17 16:15:00,0.77422,0.77483,0.77335,0.77467,62800000.0
2006-07-17 16:20:00,0.77465,0.77465,0.774,0.77456,68200000.0
2006-07-17 16:25:00,0.77452,0.77452,0.77389,0.77395,57600000.0
2006-07-17 16:30:00,0.77375,0.7742,0.77369,0.77408,62400000.0
2006-07-17 16:35:00,0.77404,0.77404,0.77322,0.7734,72400000.0
2006-07-17 16:40:00,0.77353,0.77387,0.77334,0.77379,70800000.0
2006-07-17 16:45:00,0.77381,0.7741,0.7737,0.77405,75600000.0
2006-07-17 16:50:00,0.77402,0.7743,0.77387,0.77429,57600000.0
2006-07-17 16:55:00,0.77429,0.77466,0.77407,0.77466,65600000.0
2006-07-17 17:00:00,0.77463,0.77482,0.77441,0.77457,65600000.0
2006-07-17 17:05:00,0.77448,0.77528,0.77443,0.77508,61800000.0
2006-07-17 17:10:00,0.77505,0.77574,0.77503,0.77568,66000000.0
2006-07-17 17:15:00,0.77574,0.77603,0.77564,0.77595,67200000.0
2006-07-17 17:20:00,0.77592,0.77603,0.77556,0.77599,69200000.0
2006-07-17 17:25:00,0.77597,0.77619,0.77578,0.77592,59600000.0
2006-07-17 17:30:00,0.77601,0.77618,0.77586,0.77605,69200000.0
2006-07-17 17:35:00,0.77588,0.77612,0.77574,0.77584,63800000.0
2006-07-17 17:40:00,0.77592,0.7765,0.77592,0.77636,62400000.0
2006-07-17 17:45:00,0.77638,0.77647,0.77621,0.7763,70400000.0
2006-07-17 17:55:00,0.77615,0.77615,0.77556,0.77597,60800000.0
2006-07-17 18:00:00,0.77588,0.77604,0.77563,0.77598,61200000.0
2006-07-17 18:05:00,0.77573,0.77573,0.77514,0.77526,36000000.0
2006-07-17 18:10:00,0.77538,0.77567,0.77521,0.77521,48000000.0
2006-07-17 18:15:00,0.77505,0.77531,0.77485,0.77531,63400000.0
2006-07-17 18:20:00,0.77526,0.77526,0.77475,0.77475,52800000.0
2006-07-17 18:25:00,0.77466,0.77479,0.77355,0.77479,42000000.0
2006-07-17 18:30:00,0.7747,0.77517,0.77446,0.77508,68200000.0
2006-07-17 18:35:00,0.77498,0.77511,0.77498,0.77509,36200000.0
2006-07-17 18:40:00,0.7751,0.7751,0.77469,0.77485,46400000.0
2006-07-17 18:45:00,0.77495,0.77511,0.77494,0.77507,30400000.0
2006-07-17 18:50:00,0.77513,0.77521,0.77422,0.77514,27200000.0
2006-07-17 18:55:00,0.77518,0.77529,0.77504,0.77508,25600000.0
2006-07-17 19:00:00,0.77502,0.77514,0.77488,0.77509,65600000.0
2006-07-17 19:05:00,0.77521,0.77553,0.77521,0.77553,55400000.0
2006-07-17 19:10:00,0.77537,0.77556,0.77512,0.77512,60800000.0
2006-07-17 19:15:00,0.77523,0.77537,0.77431,0.7753,35200000.0
2006-07-17 19:20:00,0.77529,0.77594,0.77525,0.77569,57000000.0
2006-07-17 19:25:00,0.77589,0.77615,0.77564,0.77592,56000000.0
2006-07-17 19:30:00,0.7759,0.77601,0.7756,0.77586,62400000.0
2006-07-17 19:35:00,0.77587,0.77609,0.77587,0.77608,43200000.0
2006-07-17 19:40:00,0.77612,0.77625,0.77599,0.77606,24400000.0
2006-07-17 19:45:00,0.77604,0.77604,0.77586,0.77601,22800000.0
2006-07-17 19:50:00,0.77595,0.77599,0.77553,0.77568,69200000.0
2006-07-17 19:55:00,0.77576,0.77587,0.7757,0.77581,20800000.0
2006-07-17 20:00:00,0.77592,0.77598,0.77546,0.77575,41600000.0
2006-07-17 20:05:00,0.77554,0.77594,0.77553,0.77581,42600000.0
2006-07-17 20:10:00,0.77586,0.77591,0.77579,0.77582,20800000.0
2006-07-17 20:15:00,0.77585,0.77629,0.77584,0.77621,70400000.0
2006-07-17 20:20:00,0.77614,0.77623,0.77606,0.77606,22400000.0
2006-07-17 20:25:00,0.7761,0.7761,0.77536,0.77536,62200000.0
2006-07-17 20:30:00,0.7753,0.77551,0.77511,0.77511,44800000.0
2006-07-17 20:35:00,0.77529,0.77551,0.77524,0.77535,52800000.0
2006-07-17 20:40:00,0.77543,0.77574,0.77536,0.77567,46800000.0
2006-07-17 20:45:00,0.77541,0.77574,0.77522,0.77534,53200000.0
2006-07-17 20:50:00,0.7753,0.7753,0.77494,0.77505,60200000.0
2006-07-17 20:55:00,0.77502,0.77529,0.77502,0.7752,28800000.0
2006-07-17 21:00:00,0.77521,0.77522,0.77512,0.77521,22400000.0
2006-07-17 21:05:00,0.77519,0.77522,0.775,0.77501,51200000.0
2006-07-17 21:10:00,0.77509,0.77511,0.77442,0.77497,30400000.0
2006-07-17 21:15:00,0.77512,0.77538,0.77508,0.77529,28800000.0
2006-07-17 21:20:00,0.77538,0.77544,0.7752,0.77536,49600000.0
2006-07-17 21:25:00,0.77532,0.77548,0.77513,0.77548,24000000.0
2006-07-17 21:30:00,0.77542,0.77571,0.77542,0.77561,27200000.0
2006-07-17 21:35:00,0.77563,0.7757,0.77547,0.77548,49600000.0
2006-07-17 21:40:00,0.77558,0.77561,0.77554,0.77557,22400000.0
2006-07-17 21:45:00,0.77559,0.77563,0.77551,0.77554,24400000.0
2006-07-17 21:50:00,0.77546,0.77554,0.77535,0.77545,59200000.0
2006-07-17 21:55:00,0.77544,0.77554,0.77533,0.77551,57600000.0
2006-07-17 22:00:00,0.77551,0.77557,0.77546,0.77546,24000000.0
2006-07-17 22:05:00,0.77541,0.77541,0.77527,0.77537,35600000.0
2006-07-17 22:10:00,0.77529,0.77529,0.77518,0.77524,25600000.0
2006-07-17 22:15:00,0.77533,0.77545,0.7751,0.77539,35200000.0
2006-07-17 22:20:00,0.77539,0.77546,0.77539,0.77544,16000000.0
2006-07-17 22:25:00,0.77546,0.77561,0.77539,0.77561,60800000.0
2006-07-17 22:30:00,0.77563,0.77583,0.77533,0.77583,41600000.0
2006-07-17 22:35:00,0.77578,0.77601,0.77573,0.77573,57600000.0
2006-07-17 22:40:00,0.77582,0.7759,0.77577,0.77577,24000000.0
2006-07-17 22:45:00,0.7758,0.77589,0.77557,0.77589,35600000.0
2006-07-17 22:50:00,0.77588,0.77596,0.7758,0.77585,40400000.0
2006-07-17 22:55:00,0.77582,0.77583,0.77544,0.77554,63200000.0
2006-07-17 23:25:00,0.7754,0.77545,0.77535,0.77545,24000000.0
2006-07-17 23:30:00,0.77535,0.77549,0.77506,0.77508,65400000.0
2006-07-17 23:35:00,0.77501,0.77501,0.7748,0.7748,35200000.0
2006-07-17 23:40:00,0.77482,0.77485,0.77455,0.77482,38400000.0
2006-07-17 23:45:00,0.77466,0.77487,0.77466,0.77483,35200000.0
2006-07-17 23:50:00,0.77472,0.77492,0.77471,0.77482,55400000.0
2006-07-17 23:55:00,0.77492,0.77526,0.77482,0.77495,44800000.0
2006-07-18 00:00:00,0.77491,0.77505,0.77472,0.77496,32000000.0
2006-07-18 00:05:00,0.77487,0.77512,0.77487,0.77507,25600000.0
2006-07-18 00:10:00,0.77503,0.7752,0.775,0.77516,27200000.0
2006-07-18 00:15:00,0.77513,0.77513,0.77488,0.77504,35200000.0
2006-07-18 00:20:00,0.77511,0.77515,0.77485,0.77487,52600000.0
2006-07-18 00:25:00,0.77487,0.77505,0.77479,0.775,54400000.0
2006-07-18 00:30:00,0.77488,0.77491,0.77469,0.77489,35200000.0
2006-07-18 00:35:00,0.7748,0.7751,0.77478,0.77488,37800000.0
2006-07-18 00:40:00,0.77483,0.77497,0.77474,0.7749,33600000.0
2006-07-18 00:45:00,0.77488,0.77494,0.77474,0.77475,49600000.0
2006-07-18 00:50:00,0.77476,0.77485,0.7747,0.77474,49600000.0
2006-07-18 00:55:00,0.77478,0.77488,0.77478,0.77488,17600000.0
2006-07-18 01:00:00,0.77494,0.77494,0.77473,0.7749,38400000.0
2006-07-18 01:05:00,0.7749,0.77494,0.77478,0.77486,41600000.0
2006-07-18 01:10:00,0.77491,0.77491,0.77478,0.77491,20800000.0
2006-07-18 01:15:00,0.77493,0.77504,0.77489,0.77497,35200000.0
2006-07-18 01:20:00,0.77503,0.77503,0.77483,0.77495,41600000.0
2006-07-18 01:25:00,0.77496,0.77512,0.77496,0.775,25000000.0
2006-07-18 01:30:00,0.77494,0.77498,0.77389,0.77494,52800000.0
2006-07-18 01:35:00,0.77473,0.77532,0.77423,0.77481,53000000.0
2006-07-18 01:40:00,0.7747,0.77478,0.77441,0.77466,64000000.0
2006-07-18 01:45:00,0.77457,0.77464,0.77449,0.77451,35200000.0
2006-07-18 01:50:00,0.77445,0.77465,0.77442,0.77454,59200000.0
2006-07-18 01:55:00,0.77459,0.77466,0.77446,0.77456,41000000.0
2006-07-18 02:00:00,0.77452,0.77467,0.77437,0.77462,32000000.0
2006-07-18 02:05:00,0.7747,0.77477,0.77441,0.77466,49600000.0
2006-07-18 02:10:00,0.77469,0.77477,0.77456,0.77469,40000000.0
2006-07-18 02:15:00,0.77472,0.77484,0.77453,0.77481,53600000.0
2006-07-18 02:20:00,0.7749,0.77511,0.77483,0.77501,54400000.0
2006-07-18 02:25:00,0.77506,0.77514,0.77484,0.77493,35200000.0
2006-07-18 02:30:00,0.77502,0.77517,0.77496,0.77517,34600000.0
2006-07-18 02:35:00,0.77514,0.77529,0.77513,0.77519,36200000.0
2006-07-18 02:40:00,0.77529,0.7756,0.77526,0.7756,40400000.0
2006-07-18 02:45:00,0.77549,0.77578,0.77544,0.77574,48000000.0
2006-07-18 02:50:00,0.77584,0.77648,0.77584,0.77648,37800000.0
2006-07-18 02:55:00,0.77654,0.77657,0.77633,0.77636,57600000.0
2006-07-18 03:00:00,0.7763,0.7763,0.77613,0.77624,46400000.0
2006-07-18 03:05:00,0.77628,0.77641,0.77607,0.77624,60800000.0
2006-07-18 03:10:00,0.77629,0.77639,0.77607,0.77609,54800000.0
2006-07-18 03:15:00,0.77618,0.77635,0.77612,0.77626,52800000.0
2006-07-18 03:20:00,0.77622,0.77635,0.77617,0.77618,44800000.0
2006-07-18 03:25:00,0.77616,0.77632,0.7761,0.77632,33600000.0
2006-07-18 03:30:00,0.77634,0.77649,0.77622,0.77645,55400000.0
2006-07-18 03:35:00,0.77641,0.77654,0.77639,0.77643,36800000.0
2006-07-18 03:40:00,0.77633,0.77636,0.77625,0.77627,17600000.0
2006-07-18 03:45:00,0.77625,0.77641,0.77612,0.77636,44800000.0
2006-07-18 03:50:00,0.77636,0.77639,0.77561,0.7763,62800000.0
2006-07-18 03:55:00,0.77626,0.77648,0.77611,0.77643,55400000.0
2006-07-18 04:00:00,0.77643,0.77647,0.77543,0.77621,49000000.0
2006-07-18 04:05:00,0.77618,0.77639,0.77609,0.77639,42000000.0
2006-07-18 04:10:00,0.77644,0.77648,0.77619,0.77648,43200000.0
2006-07-18 04:15:00,0.77665,0.77689,0.77665,0.77689,43600000.0
2006-07-18 04:20:00,0.77696,0.77824,0.77696,0.77824,62400000.0
2006-07-18 04:25:00,0.77827,0.77827,0.77771,0.77788,72400000.0
2006-07-18 04:30:00,0.778,0.77809,0.77784,0.77791,50600000.0
2006-07-18 04:35:00,0.77784,0.77808,0.7778,0.77793,48000000.0
2006-07-18 04:40:00,0.77794,0.7781,0.77772,0.7781,32000000.0
2006-07-18 04:45:00,0.77794,0.7782,0.7779,0.778,53200000.0
2006-07-18 04:50:00,0.77794,0.77799,0.77762,0.77763,64000000.0
2006-07-18 04:55:00,0.77779,0.77788,0.77692,0.77777,32000000.0
2006-07-18 05:00:00,0.77786,0.77816,0.77779,0.77816,41600000.0
2006-07-18 05:05:00,0.77818,0.77824,0.77804,0.7781,64000000.0
2006-07-18 05:10:00,0.778,0.77816,0.77782,0.77813,29800000.0
2006-07-18 05:15:00,0.77814,0.77814,0.77743,0.77762,42600000.0
2006-07-18 05:20:00,0.77772,0.77787,0.77762,0.77778,54800000.0
2006-07-18 05:25:00,0.77783,0.77799,0.77779,0.77796,93200000.0
2006-07-18 05:30:00,0.77784,0.77799,0.77777,0.77797,28800000.0
2006-07-18 05:35:00,0.778,0.77806,0.77777,0.77793,35200000.0
2006-07-18 05:40:00,0.77781,0.77786,0.77767,0.77778,43200000.0
2006-07-18 05:45:00,0.77773,0.77783,0.77745,0.77769,43200000.0
2006-07-18 05:50:00,0.77771,0.77792,0.77766,0.77785,40000000.0
2006-07-18 05:55:00,0.77797,0.77816,0.77784,0.77816,61000000.0
2006-07-18 06:00:00,0.77816,0.77846,0.77815,0.7783,50600000.0
2006-07-18 06:05:00,0.77832,0.77905,0.77826,0.77889,56000000.0
2006-07-18 06:10:00,0.77889,0.77915,0.77886,0.77901,60800000.0
2006-07-18 06:15:00,0.77897,0.77897,0.77869,0.77869,43200000.0
2006-07-18 06:20:00,0.77865,0.77934,0.7786,0.77931,47400000.0
2006-07-18 06:25:00,0.77938,0.77962,0.77931,0.77951,51200000.0
2006-07-18 06:30:00,0.77952,0.77959,0.77921,0.77947,41600000.0
2006-07-18 06:35:00,0.77941,0.77956,0.77928,0.77945,35600000.0
2006-07-18 06:40:00,0.77935,0.77939,0.77905,0.77928,59200000.0
2006-07-18 06:45:00,0.77921,0.77948,0.77913,0.77948,35200000.0
2006-07-18 06:50:00,0.77952,0.7796,0.77945,0.77951,33600000.0
2006-07-18 06:55:00,0.77947,0.77952,0.77919,0.77924,40000000.0
2006-07-18 07:00:00,0.77935,0.77935,0.77844,0.7792,46400000.0
2006-07-18 07:05:00,0.77908,0.77941,0.77908,0.77935,65600000.0
2006-07-18 07:10:00,0.77935,0.7794,0.77895,0.77912,64000000.0
2006-07-18 07:15:00,0.77906,0.77911,0.77882,0.77904,65600000.0
2006-07-18 07:20:00,0.77902,0.7791,0.77802,0.7791,33600000.0
2006-07-18 07:25:00,0.77908,0.77917,0.77896,0.77907,49600000.0
2006-07-18 07:30:00,0.77913,0.77917,0.77885,0.77888,32000000.0
2006-07-18 07:35:00,0.77883,0.77896,0.77882,0.77889,16000000.0
2006-07-18 07:40:00,0.77898,0.77937,0.77898,0.77928,30400000.0
2006-07-18 07:45:00,0.77946,0.77961,0.77944,0.77958,28800000.0
2006-07-18 07:50:00,0.77964,0.7797,0.77922,0.77942,69200000.0
2006-07-18 07:55:00,0.77946,0.78088,0.7794,0.7807,69600000.0
2006-07-18 08:00:00,0.78069,0.78102,0.78064,0.78092,48000000.0
2006-07-18 08:05:00,0.78081,0.78101,0.78026,0.78035,75600000.0
2006-07-18 08:10:00,0.78036,0.78064,0.78023,0.78064,93200000.0
2006-07-18 08:15:00,0.78077,0.78089,0.78062,0.78075,83200000.0
2006-07-18 08:20:00,0.78075,0.781,0.78068,0.78068,72000000.0
2006-07-18 08:25:00,0.78047,0.78063,0.78029,0.7805,88000000.0
2006-07-18 08:30:00,0.78054,0.78065,0.78038,0.7806,83600000.0
2006-07-18 08:35:00,0.78067,0.7807,0.78045,0.78057,111400000.0
2006-07-18 08:40:00,0.78052,0.78095,0.78006,0.78095,83600000.0
2006-07-18 08:45:00,0.78116,0.78134,0.78083,0.78088,106000000.0
2006-07-18 08:50:00,0.78091,0.78106,0.78079,0.78088,157600000.0
2006-07-18 08:55:00,0.78084,0.78105,0.78069,0.78104,117200000.0
2006-07-18 09:00:00,0.78097,0.78183,0.78092,0.78183,145000000.0
2006-07-18 09:05:00,0.78169,0.78175,0.78129,0.78147,144800000.0
2006-07-18 09:10:00,0.78141,0.78141,0.78026,0.78117,86800000.0
2006-07-18 09:15:00,0.78097,0.78133,0.78086,0.7811,177600000.0
2006-07-18 09:20:00,0.78091,0.78145,0.78087,0.78102,172600000.0
2006-07-18 09:25:00,0.78099,0.78143,0.78088,0.78125,207800000.0
2006-07-18 09:30:00,0.78125,0.78164,0.78125,0.78149,145000000.0
2006-07-18 09:35:00,0.7815,0.78176,0.7815,0.78169,231200000.0
2006-07-18 09:40:00,0.78194,0.78229,0.78184,0.78191,158600000.0
2006-07-18 09:45:00,0.7818,0.78193,0.78175,0.78175,131200000.0
2006-07-18 09:50:00,0.78202,0.78228,0.78148,0.78176,280000000.0
2006-07-18 09:55:00,0.78163,0.78182,0.78071,0.78165,236600000.0
2006-07-18 10:00:00,0.78166,0.78172,0.78106,0.78121,267800000.0
2006-07-18 10:05:00,0.78124,0.78167,0.7811,0.78142,261400000.0
2006-07-18 10:10:00,0.7815,0.78158,0.78038,0.78109,213600000.0
2006-07-18 10:15:00,0.78112,0.78153,0.78112,0.78153,226800000.0
2006-07-18 10:20:00,0.78159,0.78165,0.78139,0.78144,128200000.0
2006-07-18 10:25:00,0.7815,0.78171,0.78143,0.78167,369400000.0
2006-07-18 10:30:00,0.78165,0.78179,0.7814,0.78161,201200000.0
2006-07-18 10:35:00,0.78153,0.78165,0.78115,0.78159,102400000.0
2006-07-18 10:40:00,0.78159,0.78193,0.78144,0.78182,72400000.0
2006-07-18 10:45:00,0.78184,0.78207,0.7815,0.78207,146000000.0
2006-07-18 10:50:00,0.78208,0.78209,0.78167,0.78176,150800000.0
2006-07-18 10:55:00,0.78191,0.78218,0.78164,0.78177,155200000.0
2006-07-18 11:00:00,0.78233,0.78307,0.7822,0.78297,196800000.0
2006-07-18 11:05:00,0.78292,0.78314,0.78256,0.78272,160200000.0
2006-07-18 11:10:00,0.78272,0.78272,0.7822,0.78253,236600000.0
2006-07-18 11:15:00,0.7827,0.78292,0.7823,0.7824,62400000.0
2006-07-18 11:20:00,0.78257,0.78277,0.78257,0.78277,223200000.0
2006-07-18 11:25:00,0.78283,0.78292,0.78248,0.78252,170600000.0
2006-07-18 11:30:00,0.7826,0.78311,0.78247,0.78308,139400000.0
2006-07-18 11:35:00,0.78326,0.78382,0.78324,0.78382,187800000.0
2006-07-18 11:40:00,0.78384,0.78399,0.78352,0.78362,170800000.0
2006-07-18 11:45:00,0.78368,0.78376,0.78348,0.78355,115600000.0
2006-07-18 11:50:00,0.78347,0.78361,0.78335,0.78344,169400000.0
2006-07-18 11:55:00,0.78343,0.78343,0.78293,0.7834,238200000.0
2006-07-18 12:00:00,0.78355,0.78362,0.78317,0.78338,143600000.0
2006-07-18 12:05:00,0.78311,0.78311,0.78264,0.78279,92600000.0
2006-07-18 12:10:00,0.78274,0.78277,0.7824,0.7824,84200000.0
2006-07-18 12:15:00,0.78241,0.78241,0.78164,0.78189,206800000.0
2006-07-18 12:20:00,0.78174,0.78193,0.78162,0.78186,198200000.0
2006-07-18 12:25:00,0.78181,0.78219,0.78083,0.78104,251600000.0
2006-07-18 12:30:00,0.78214,0.78259,0.78128,0.7821,193400000.0
2006-07-18 12:35:00,0.78207,0.78211,0.78141,0.78141,165200000.0
2006-07-18 12:40:00,0.78134,0.78136,0.78092,0.78131,101200000.0
2006-07-18 12:45:00,0.78124,0.78191,0.78116,0.78179,205800000.0
2006-07-18 12:50:00,0.78184,0.78222,0.78126,0.78219,107000000.0
2006-07-18 12:55:00,0.78226,0.78245,0.7818,0.78243,115600000.0
2006-07-18 13:00:00,0.78249,0.78251,0.78215,0.78227,102400000.0
2006-07-18 13:05:00,0.78224,0.78233,0.78134,0.78163,112000000.0
2006-07-18 13:10:00,0.78161,0.78183,0.78156,0.78158,121600000.0
2006-07-18 13:15:00,0.78154,0.78154,0.78103,0.78115,244400000.0
2006-07-18 13:20:00,0.78118,0.78137,0.78112,0.7813,158400000.0
2006-07-18 13:25:00,0.78121,0.78147,0.78112,0.7814,191200000.0
2006-07-18 13:30:00,0.78145,0.78145,0.78109,0.78132,107600000.0
2006-07-18 13:35:00,0.78135,0.78143,0.78117,0.78138,138000000.0
2006-07-18 13:40:00,0.78137,0.78212,0.78135,0.78202,125800000.0
2006-07-18 13:45:00,0.78218,0.78232,0.78202,0.78231,111400000.0
2006-07-18 13:50:00,0.78228,0.78271,0.78198,0.78261,103200000.0
2006-07-18 13:55:00,0.78262,0.78347,0.78215,0.78339,162600000.0
2006-07-18 14:00:00,0.78331,0.78331,0.78276,0.78286,86400000.0
2006-07-18 14:05:00,0.78298,0.78298,0.78229,0.78249,123400000.0
2006-07-18 14:10:00,0.78249,0.78308,0.78249,0.78308,121600000.0
2006-07-18 14:15:00,0.78322,0.78336,0.78301,0.78326,110800000.0
2006-07-18 14:20:00,0.78334,0.78334,0.78308,0.78315,124200000.0
2006-07-18 14:25:00,0.78306,0.78306,0.78223,0.78223,100000000.0
2006-07-18 14:30:00,0.78194,0.78304,0.78194,0.78258,65600000.0
2006-07-18 14:35:00,0.78253,0.78298,0.78225,0.78289,73000000.0
2006-07-18 14:40:00,0.78286,0.78308,0.78266,0.78274,62200000.0
2006-07-18 14:45:00,0.78298,0.78301,0.78234,0.78234,57600000.0
2006-07-18 14:50:00,0.78242,0.78258,0.7821,0.78212,51200000.0
2006-07-18 14:55:00,0.78218,0.78219,0.78131,0.78131,64000000.0
2006-07-18 15:00:00,0.78179,0.78234,0.78132,0.78213,67200000.0
2006-07-18 15:05:00,0.78232,0.78262,0.78162,0.78215,70800000.0
2006-07-18 15:10:00,0.78206,0.78293,0.78194,0.78259,50600000.0
2006-07-18 15:15:00,0.78264,0.78264,0.78209,0.78227,64000000.0
2006-07-18 15:20:00,0.7823,0.78258,0.78158,0.78206,65600000.0
2006-07-18 15:25:00,0.78212,0.78307,0.78199,0.78307,66000000.0
2006-07-18 15:30:00,0.78306,0.78325,0.78272,0.78317,58000000.0
2006-07-18 15:35:00,0.78318,0.78363,0.78315,0.78362,67200000.0
2006-07-18 15:40:00,0.78366,0.78375,0.78348,0.78354,66600000.0
2006-07-18 15:45:00,0.78362,0.78405,0.78356,0.7836,71400000.0
2006-07-18 15:50:00,0.78364,0.78393,0.78343,0.78382,70400000.0
2006-07-18 15:55:00,0.78404,0.7841,0.78357,0.78361,70200000.0
2006-07-18 16:00:00,0.78364,0.78394,0.78263,0.7836,67200000.0
2006-07-18 16:05:00,0.7839,0.78419,0.78372,0.78418,72000000.0
2006-07-18 16:10:00,0.78413,0.7843,0.78402,0.78421,69600000.0
2006-07-18 16:15:00,0.78441,0.78477,0.78362,0.78476,62400000.0
2006-07-18 16:20:00,0.78476,0.78498,0.78448,0.78448,68600000.0
2006-07-18 16:25:00,0.7845,0.78522,0.78427,0.78501,57000000.0
2006-07-18 16:30:00,0.78504,0.78523,0.78435,0.78466,62400000.0
2006-07-18 16:35:00,0.7847,0.78476,0.78397,0.78449,72200000.0
2006-07-18 16:40:00,0.78451,0.78481,0.78429,0.78481,70400000.0
2006-07-18 16:45:00,0.78478,0.78532,0.78437,0.78442,77600000.0
2006-07-18 16:50:00,0.78413,0.78458,0.78404,0.7844,57000000.0
2006-07-18 16:55:00,0.78429,0.78495,0.78429,0.78495,66800000.0
2006-07-18 17:00:00,0.78486,0.7852,0.78484,0.78518,64400000.0
2006-07-18 17:05:00,0.78512,0.78532,0.78492,0.78512,62400000.0
2006-07-18 17:10:00,0.78506,0.78507,0.78455,0.78455,65000000.0
2006-07-18 17:15:00,0.78459,0.78526,0.7845,0.78453,67200000.0
2006-07-18 17:20:00,0.7845,0.78454,0.78326,0.78326,68200000.0
2006-07-18 17:25:00,0.78298,0.78363,0.78292,0.78354,59200000.0
2006-07-18 17:30:00,0.7837,0.7837,0.78295,0.78321,68800000.0
2006-07-18 17:35:00,0.78301,0.78339,0.78299,0.78338,64600000.0
2006-07-18 17:40:00,0.78331,0.78334,0.78297,0.78307,68000000.0
2006-07-18 17:45:00,0.78307,0.78343,0.78307,0.78317,70400000.0
2006-07-18 17:50:00,0.78324,0.78343,0.783,0.78302,62400000.0
2006-07-18 17:55:00,0.78313,0.78332,0.78299,0.78332,60200000.0
2006-07-18 18:00:00,0.7834,0.78357,0.78298,0.78311,60800000.0
2006-07-18 18:05:00,0.78311,0.78311,0.78277,0.78292,67600000.0
2006-07-18 18:10:00,0.78291,0.78301,0.78262,0.78267,59200000.0
2006-07-18 18:15:00,0.78274,0.7832,0.78272,0.78289,64000000.0
2006-07-18 18:20:00,0.78262,0.78262,0.78223,0.78241,66000000.0
2006-07-18 18:25:00,0.78242,0.78257,0.78127,0.78252,68400000.0
2006-07-18 18:30:00,0.78245,0.78249,0.78207,0.78249,69200000.0
2006-07-18 18:35:00,0.78253,0.78284,0.7824,0.7824,45200000.0
2006-07-18 18:40:00,0.78228,0.78278,0.78226,0.78275,72000000.0
2006-07-18 18:45:00,0.78275,0.78289,0.78264,0.78267,52800000.0
2006-07-18 18:50:00,0.78285,0.78299,0.78187,0.78267,75200000.0
2006-07-18 18:55:00,0.78264,0.78279,0.78246,0.78275,64400000.0
2006-07-18 19:00:00,0.78279,0.78288,0.7825,0.78268,65000000.0
2006-07-18 19:05:00,0.78278,0.7832,0.78269,0.78313,58000000.0
2006-07-18 19:10:00,0.78285,0.783,0.78269,0.78286,60800000.0
2006-07-18 19:15:00,0.78289,0.78291,0.7818,0.78256,57600000.0
2006-07-18 19:20:00,0.78251,0.78259,0.78211,0.78215,46800000.0
2006-07-18 19:25:00,0.78226,0.78251,0.78212,0.78251,36800000.0
2006-07-18 19:30:00,0.78268,0.78268,0.78231,0.78238,46400000.0
2006-07-18 19:35:00,0.78235,0.78243,0.78176,0.78183,60200000.0
2006-07-18 19:40:00,0.78172,0.78172,0.78111,0.78123,60800000.0
2006-07-18 19:45:00,0.78122,0.78145,0.78105,0.78138,55200000.0
2006-07-18 19:50:00,0.78141,0.78154,0.78097,0.78098,69600000.0
2006-07-18 19:55:00,0.78099,0.7813,0.78061,0.78129,58000000.0
2006-07-18 20:00:00,0.78139,0.78191,0.78132,0.78191,70200000.0
2006-07-18 20:05:00,0.7819,0.78208,0.78175,0.78184,35600000.0
2006-07-18 20:10:00,0.78185,0.78204,0.78175,0.78185,59200000.0
2006-07-18 20:15:00,0.78191,0.78223,0.78191,0.78205,70800000.0
2006-07-18 20:20:00,0.78197,0.7826,0.7819,0.7826,47800000.0
2006-07-18 20:25:00,0.78257,0.78257,0.7819,0.7819,62400000.0
2006-07-18 20:30:00,0.78189,0.78204,0.78152,0.78166,52800000.0
2006-07-18 20:35:00,0.78207,0.78218,0.7815,0.78153,49600000.0
2006-07-18 20:40:00,0.78176,0.78204,0.78156,0.78199,44800000.0
2006-07-18 20:45:00,0.78202,0.78223,0.78192,0.78216,68800000.0
2006-07-18 20:50:00,0.78237,0.78327,0.78237,0.78301,60800000.0
2006-07-18 20:55:00,0.78288,0.78334,0.78268,0.7833,52600000.0
2006-07-18 21:00:00,0.78344,0.78365,0.78336,0.78365,59600000.0
2006-07-18 21:05:00,0.78365,0.78366,0.78357,0.78357,11200000.0
2006-07-18 21:10:00,0.7836,0.78369,0.78296,0.78365,27200000.0
2006-07-18 21:15:00,0.78366,0.78366,0.78353,0.78353,20800000.0
2006-07-18 21:20:00,0.78349,0.78353,0.78333,0.78348,41600000.0
2006-07-18 21:25:00,0.7835,0.78354,0.78347,0.78354,16400000.0
2006-07-18 21:30:00,0.78354,0.78358,0.78348,0.78355,10600000.0
2006-07-18 21:35:00,0.78347,0.78361,0.78347,0.78361,17600000.0
2006-07-18 21:40:00,0.78358,0.78358,0.7834,0.78348,32400000.0
2006-07-18 21:45:00,0.78346,0.78352,0.78321,0.78324,44800000.0
2006-07-18 21:50:00,0.78326,0.78336,0.78322,0.78335,40000000.0
2006-07-18 21:55:00,0.7834,0.7834,0.78326,0.78335,21200000.0
2006-07-18 22:00:00,0.78339,0.78342,0.78328,0.78328,23200000.0
2006-07-18 22:05:00,0.78336,0.78342,0.78327,0.78342,48000000.0
2006-07-18 22:10:00,0.78342,0.78347,0.78332,0.78345,49600000.0
2006-07-18 22:15:00,0.7835,0.78355,0.78344,0.7835,14400000.0
2006-07-18 22:25:00,0.78356,0.78385,0.78351,0.78384,35200000.0
2006-07-18 22:30:00,0.78386,0.78391,0.78349,0.78389,17600000.0
2006-07-18 22:35:00,0.78385,0.78385,0.78361,0.78361,33600000.0
2006-07-18 22:40:00,0.78376,0.78384,0.78376,0.78382,19200000.0
2006-07-18 22:45:00,0.78378,0.78386,0.7834,0.78384,52800000.0
2006-07-18 22:50:00,0.78384,0.78394,0.7837,0.78386,49600000.0
2006-07-18 22:55:00,0.78383,0.78396,0.78367,0.78378,62400000.0
2006-07-18 23:25:00,0.78376,0.78376,0.78258,0.78258,24000000.0
2006-07-18 23:30:00,0.78241,0.78265,0.78238,0.78249,65000000.0
2006-07-18 23:35:00,0.78249,0.78259,0.78239,0.78239,43200000.0
2006-07-18 23:40:00,0.78234,0.78263,0.78226,0.78236,33600000.0
2006-07-18 23:45:00,0.78222,0.78255,0.78146,0.78234,44800000.0
2006-07-18 23:50:00,0.78243,0.7825,0.78224,0.78224,21200000.0
2006-07-18 23:55:00,0.78222,0.78222,0.78194,0.78215,56000000.0
2006-07-19 00:00:00,0.78214,0.78231,0.78169,0.78231,49600000.0
2006-07-19 00:05:00,0.78217,0.78258,0.78217,0.78247,58600000.0
2006-07-19 00:10:00,0.78237,0.78274,0.78237,0.78241,35600000.0
2006-07-19 00:15:00,0.7824,0.7824,0.78209,0.78228,28800000.0
2006-07-19 00:20:00,0.78228,0.78233,0.7821,0.7821,38400000.0
2006-07-19 00:25:00,0.78203,0.78222,0.78196,0.78214,53800000.0
2006-07-19 00:30:00,0.78211,0.78212,0.78183,0.78207,40000000.0
2006-07-19 00:35:00,0.78184,0.78187,0.78164,0.78164,17600000.0
2006-07-19 00:40:00,0.7815,0.78156,0.78133,0.78146,51600000.0
2006-07-19 00:45:00,0.78145,0.78163,0.7813,0.78163,61800000.0
2006-07-19 00:50:00,0.78156,0.78162,0.78147,0.78149,38400000.0
2006-07-19 00:55:00,0.78137,0.7817,0.78137,0.78165,55800000.0
2006-07-19 01:00:00,0.78171,0.78179,0.78155,0.78177,38400000.0
2006-07-19 01:05:00,0.78174,0.78174,0.78094,0.78105,49000000.0
2006-07-19 01:10:00,0.78114,0.78128,0.78109,0.78124,29200000.0
2006-07-19 01:15:00,0.78126,0.78127,0.78097,0.78104,46400000.0
2006-07-19 01:20:00,0.781,0.78109,0.78089,0.78096,65600000.0
2006-07-19 01:25:00,0.78101,0.78111,0.78098,0.78103,25600000.0
2006-07-19 01:30:00,0.78103,0.78106,0.78067,0.78089,44200000.0
2006-07-19 01:35:00,0.78089,0.78121,0.78013,0.781,43600000.0
2006-07-19 01:40:00,0.78093,0.78119,0.78076,0.78103,54400000.0
2006-07-19 01:45:00,0.78116,0.78119,0.78085,0.78119,77200000.0
2006-07-19 01:50:00,0.78113,0.78179,0.78107,0.78175,59200000.0
2006-07-19 01:55:00,0.78178,0.78184,0.78144,0.78173,53200000.0
2006-07-19 02:00:00,0.78176,0.78207,0.78168,0.78179,43600000.0
2006-07-19 02:05:00,0.78175,0.7818,0.78142,0.7818,54800000.0
2006-07-19 02:10:00,0.78178,0.78191,0.78173,0.78191,16000000.0
2006-07-19 02:15:00,0.78195,0.78207,0.78187,0.78207,37800000.0
2006-07-19 02:20:00,0.78194,0.78196,0.78156,0.78161,52000000.0
2006-07-19 02:25:00,0.78156,0.78168,0.7813,0.78135,56400000.0
2006-07-19 02:30:00,0.78151,0.78192,0.7815,0.78186,57600000.0
2006-07-19 02:35:00,0.78188,0.78195,0.78149,0.78164,56000000.0
2006-07-19 02:40:00,0.78171,0.78173,0.78145,0.78155,53800000.0
2006-07-19 02:45:00,0.78157,0.78175,0.78142,0.78148,62400000.0
2006-07-19 02:50:00,0.78149,0.78157,0.78121,0.78123,67600000.0
2006-07-19 02:55:00,0.78138,0.78163,0.78124,0.78163,63400000.0
2006-07-19 03:00:00,0.78165,0.78167,0.78132,0.7816,48000000.0
2006-07-19 03:05:00,0.78153,0.78162,0.78139,0.78148,48400000.0
2006-07-19 03:10:00,0.78159,0.78171,0.78159,0.78168,25600000.0
2006-07-19 03:15:00,0.78139,0.78157,0.7813,0.78151,41000000.0
2006-07-19 03:20:00,0.78149,0.78177,0.78137,0.78175,56000000.0
2006-07-19 03:25:00,0.78171,0.78176,0.7812,0.7812,60200000.0
2006-07-19 03:30:00,0.7813,0.78154,0.78112,0.78148,56000000.0
2006-07-19 03:35:00,0.78139,0.78151,0.7812,0.78124,58400000.0
2006-07-19 03:40:00,0.78113,0.78138,0.78108,0.78122,57600000.0
2006-07-19 03:45:00,0.7812,0.78121,0.78089,0.78107,37800000.0
2006-07-19 03:50:00,0.78093,0.78104,0.78089,0.78104,37600000.0
2006-07-19 03:55:00,0.78069,0.78109,0.78061,0.781,40000000.0
2006-07-19 04:00:00,0.78091,0.78126,0.78019,0.78109,49600000.0
2006-07-19 04:05:00,0.78112,0.78119,0.78098,0.78107,30400000.0
2006-07-19 04:10:00,0.78091,0.78091,0.78078,0.78089,36800000.0
2006-07-19 04:15:00,0.78094,0.78108,0.78078,0.78078,52800000.0
2006-07-19 04:20:00,0.78081,0.7814,0.78081,0.7814,62400000.0
2006-07-19 04:25:00,0.78137,0.78142,0.78124,0.78127,35600000.0
2006-07-19 04:30:00,0.78131,0.78133,0.78124,0.78124,12800000.0
2006-07-19 04:35:00,0.78115,0.78118,0.78054,0.78069,17600000.0
2006-07-19 04:40:00,0.7807,0.78099,0.78068,0.78079,30400000.0
2006-07-19 04:45:00,0.78073,0.78105,0.78072,0.78083,54800000.0
2006-07-19 04:50:00,0.78088,0.78103,0.78077,0.78077,38400000.0
2006-07-19 04:55:00,0.78076,0.78089,0.77988,0.78074,56000000.0
2006-07-19 05:00:00,0.7808,0.78082,0.78067,0.78077,41400000.0
2006-07-19 05:05:00,0.78078,0.78078,0.7806,0.78073,46400000.0
2006-07-19 05:10:00,0.78063,0.78067,0.78055,0.78065,33600000.0
2006-07-19 05:15:00,0.78071,0.78085,0.78035,0.78076,35600000.0
2006-07-19 05:20:00,0.78074,0.78098,0.78063,0.78083,60800000.0
2006-07-19 05:25:00,0.78083,0.78083,0.78062,0.78075,78400000.0
2006-07-19 05:30:00,0.78082,0.78084,0.78058,0.78072,36800000.0
2006-07-19 05:35:00,0.78077,0.78077,0.78033,0.78037,42600000.0
2006-07-19 05:40:00,0.78034,0.78038,0.77986,0.77986,54400000.0
2006-07-19 05:45:00,0.77977,0.7799,0.77971,0.77988,41600000.0
2006-07-19 05:50:00,0.77999,0.78019,0.77989,0.78008,44800000.0
2006-07-19 05:55:00,0.78001,0.78042,0.77987,0.7802,51600000.0
2006-07-19 06:00:00,0.78021,0.78025,0.7801,0.78021,43200000.0
2006-07-19 06:05:00,0.78026,0.78043,0.77985,0.78,48000000.0
2006-07-19 06:10:00,0.77997,0.78,0.77989,0.77989,15400000.0
2006-07-19 06:15:00,0.77989,0.77993,0.7798,0.77981,27200000.0
2006-07-19 06:20:00,0.77989,0.77989,0.77967,0.77973,28600000.0
2006-07-19 06:25:00,0.77977,0.77981,0.77964,0.77969,24000000.0
2006-07-19 06:30:00,0.77966,0.77973,0.77957,0.77973,17600000.0
2006-07-19 06:35:00,0.77966,0.77979,0.77962,0.77967,37200000.0
2006-07-19 06:40:00,0.77961,0.78002,0.77961,0.77983,57600000.0
2006-07-19 06:45:00,0.77982,0.77989,0.77956,0.77976,45800000.0
2006-07-19 06:50:00,0.77977,0.77992,0.77975,0.77987,48000000.0
2006-07-19 06:55:00,0.77987,0.78008,0.77981,0.78006,37200000.0
2006-07-19 07:00:00,0.78008,0.78017,0.77932,0.78011,53200000.0
2006-07-19 07:05:00,0.78005,0.78014,0.78005,0.78014,11200000.0
2006-07-19 07:10:00,0.78013,0.78028,0.77994,0.78006,52200000.0
2006-07-19 07:15:00,0.7801,0.78026,0.7801,0.78026,11200000.0
2006-07-19 07:20:00,0.78016,0.78016,0.77906,0.78004,51200000.0
2006-07-19 07:25:00,0.77999,0.78004,0.77994,0.78004,25600000.0
2006-07-19 07:30:00,0.78003,0.78016,0.77983,0.78002,33600000.0
2006-07-19 07:35:00,0.78013,0.78027,0.78,0.78027,44600000.0
2006-07-19 07:40:00,0.78039,0.78039,0.78029,0.78029,25600000.0
2006-07-19 07:45:00,0.78012,0.7803,0.77993,0.78027,89600000.0
2006-07-19 07:50:00,0.78015,0.78042,0.78005,0.78024,68000000.0
2006-07-19 07:55:00,0.78025,0.78065,0.77998,0.78035,70400000.0
2006-07-19 08:00:00,0.7805,0.78056,0.78013,0.78041,59200000.0
2006-07-19 08:05:00,0.78043,0.78053,0.78017,0.78024,75200000.0
2006-07-19 08:10:00,0.78043,0.78048,0.78007,0.78012,68800000.0
2006-07-19 08:15:00,0.78021,0.78028,0.78009,0.78012,82600000.0
2006-07-19 08:20:00,0.78007,0.7801,0.77967,0.77975,93800000.0
2006-07-19 08:25:00,0.77989,0.78018,0.7798,0.78005,88400000.0
2006-07-19 08:30:00,0.78015,0.78058,0.7799,0.78035,94400000.0
2006-07-19 08:35:00,0.78033,0.78065,0.78024,0.78058,114600000.0
2006-07-19 08:40:00,0.78055,0.78098,0.78043,0.78093,83600000.0
2006-07-19 08:45:00,0.78083,0.78085,0.78041,0.78043,106000000.0
2006-07-19 08:50:00,0.78045,0.78076,0.7804,0.78076,158400000.0
2006-07-19 08:55:00,0.78095,0.78108,0.7807,0.78098,114000000.0
2006-07-19 09:00:00,0.78082,0.78111,0.78072,0.78108,146000000.0
2006-07-19 09:05:00,0.78107,0.78118,0.78072,0.78101,145600000.0
2006-07-19 09:10:00,0.78106,0.78137,0.78019,0.78113,85800000.0
2006-07-19 09:15:00,0.7811,0.7811,0.78054,0.78062,178000000.0
2006-07-19 09:20:00,0.78062,0.78084,0.78037,0.78037,172200000.0
2006-07-19 09:25:00,0.78045,0.78048,0.78025,0.78036,208400000.0
2006-07-19 09:30:00,0.78035,0.78049,0.78008,0.78025,133800000.0
2006-07-19 09:35:00,0.78018,0.78041,0.78007,0.7804,196600000.0
2006-07-19 09:40:00,0.78041,0.78096,0.78041,0.78044,151200000.0
2006-07-19 09:45:00,0.78053,0.7807,0.78043,0.78052,94400000.0
2006-07-19 09:50:00,0.78053,0.78053,0.77989,0.78008,280000000.0
2006-07-19 09:55:00,0.78007,0.78078,0.7797,0.78078,187200000.0
2006-07-19 10:00:00,0.78076,0.78087,0.78045,0.78045,267000000.0
2006-07-19 10:05:00,0.78029,0.78029,0.77981,0.78024,260800000.0
2006-07-19 10:10:00,0.78013,0.78043,0.77936,0.78019,212800000.0
2006-07-19 10:15:00,0.78018,0.78052,0.78016,0.78052,227000000.0
2006-07-19 10:20:00,0.78048,0.78056,0.78023,0.78023,201400000.0
2006-07-19 10:25:00,0.78005,0.78038,0.77997,0.78028,370600000.0
2006-07-19 10:30:00,0.78007,0.7826,0.78007,0.7826,199800000.0
2006-07-19 10:35:00,0.78234,0.78234,0.78193,0.7822,77200000.0
2006-07-19 10:40:00,0.7822,0.78245,0.78201,0.78235,103400000.0
2006-07-19 10:45:00,0.78241,0.78272,0.78234,0.78255,146200000.0
2006-07-19 10:50:00,0.78251,0.78278,0.78228,0.78247,150400000.0
2006-07-19 10:55:00,0.78247,0.78265,0.78222,0.7826,196200000.0
2006-07-19 11:00:00,0.78255,0.78321,0.78252,0.78283,195600000.0
2006-07-19 11:05:00,0.7828,0.78283,0.78232,0.78246,160800000.0
2006-07-19 11:10:00,0.78249,0.78254,0.78213,0.78226,237600000.0
2006-07-19 11:15:00,0.78216,0.78216,0.78176,0.78193,54400000.0
2006-07-19 11:20:00,0.78195,0.78222,0.78184,0.78184,233000000.0
2006-07-19 11:25:00,0.78187,0.78246,0.78181,0.78246,162200000.0
2006-07-19 11:30:00,0.78249,0.78252,0.78176,0.78176,140000000.0
2006-07-19 11:35:00,0.78168,0.78168,0.78095,0.78101,207000000.0
2006-07-19 11:40:00,0.78102,0.78126,0.78102,0.78126,116800000.0
2006-07-19 11:45:00,0.78127,0.78127,0.78051,0.78092,172000000.0
2006-07-19 11:50:00,0.78069,0.78103,0.78058,0.78092,170000000.0
2006-07-19 11:55:00,0.78086,0.78101,0.78068,0.78092,238400000.0
2006-07-19 12:00:00,0.78087,0.78104,0.78061,0.78097,143800000.0
2006-07-19 12:05:00,0.78096,0.78107,0.78087,0.78107,58600000.0
2006-07-19 12:10:00,0.7811,0.78124,0.78105,0.78105,74000000.0
2006-07-19 12:15:00,0.78108,0.78131,0.78106,0.78131,156200000.0
2006-07-19 12:20:00,0.78133,0.78175,0.78133,0.78165,150800000.0
2006-07-19 12:25:00,0.78173,0.78173,0.78003,0.78048,251400000.0
2006-07-19 12:30:00,0.78147,0.78153,0.78055,0.78112,125600000.0
2006-07-19 12:35:00,0.78111,0.78135,0.78101,0.78129,164800000.0
2006-07-19 12:40:00,0.78132,0.78132,0.78108,0.7813,100200000.0
2006-07-19 12:45:00,0.78129,0.78138,0.78101,0.78101,205600000.0
2006-07-19 12:50:00,0.78108,0.78142,0.78048,0.78138,93600000.0
2006-07-19 12:55:00,0.78147,0.78147,0.78088,0.78105,100800000.0
2006-07-19 13:00:00,0.78121,0.78121,0.78095,0.78099,47400000.0
2006-07-19 13:05:00,0.781,0.78109,0.78093,0.78109,112000000.0
2006-07-19 13:10:00,0.78109,0.78109,0.78088,0.78088,94400000.0
2006-07-19 13:15:00,0.78083,0.78117,0.78071,0.78116,134600000.0
2006-07-19 13:20:00,0.78113,0.78134,0.78107,0.78133,135200000.0
2006-07-19 13:25:00,0.78139,0.78161,0.78124,0.78135,189800000.0
2006-07-19 13:30:00,0.78134,0.78153,0.78102,0.78134,107000000.0
2006-07-19 13:35:00,0.78136,0.78208,0.78131,0.78206,136400000.0
2006-07-19 13:40:00,0.7821,0.78235,0.78208,0.78222,157600000.0
2006-07-19 13:45:00,0.78222,0.78222,0.78144,0.78152,112000000.0
2006-07-19 13:50:00,0.78156,0.78163,0.78144,0.78154,107000000.0
2006-07-19 13:55:00,0.78158,0.7821,0.7815,0.78174,162400000.0
2006-07-19 14:00:00,0.78179,0.78179,0.7813,0.78147,120600000.0
2006-07-19 14:05:00,0.78147,0.78147,0.78084,0.78118,122400000.0
2006-07-19 14:10:00,0.78123,0.78152,0.78108,0.78139,102800000.0
2006-07-19 14:15:00,0.78154,0.78168,0.78125,0.78134,110800000.0
2006-07-19 14:20:00,0.78153,0.78154,0.78102,0.78109,126000000.0
2006-07-19 14:25:00,0.78108,0.78158,0.77876,0.77876,101200000.0
2006-07-19 14:30:00,0.78007,0.78169,0.78007,0.78122,65600000.0
2006-07-19 14:35:00,0.78082,0.78082,0.77824,0.77856,73400000.0
2006-07-19 14:40:00,0.7782,0.77845,0.7777,0.7777,62400000.0
2006-07-19 14:45:00,0.77767,0.77898,0.77756,0.77873,57600000.0
2006-07-19 14:50:00,0.77874,0.77888,0.77799,0.77799,67600000.0
2006-07-19 14:55:00,0.77798,0.77872,0.77796,0.77848,64000000.0
2006-07-19 15:00:00,0.77851,0.77855,0.7772,0.77797,66400000.0
2006-07-19 15:05:00,0.77804,0.77833,0.77713,0.77713,70400000.0
2006-07-19 15:10:00,0.77722,0.77754,0.77649,0.7775,57000000.0
2006-07-19 15:15:00,0.77767,0.77812,0.77747,0.77793,64800000.0
2006-07-19 15:20:00,0.77797,0.77807,0.77708,0.77715,68800000.0
2006-07-19 15:25:00,0.77711,0.77712,0.77675,0.77685,65000000.0
2006-07-19 15:30:00,0.77691,0.77701,0.77574,0.77582,57600000.0
2006-07-19 15:35:00,0.77573,0.77573,0.77531,0.77543,67000000.0
2006-07-19 15:40:00,0.7754,0.77629,0.7754,0.77604,68000000.0
2006-07-19 15:45:00,0.77607,0.77613,0.77559,0.77564,71400000.0
2006-07-19 15:50:00,0.77578,0.77654,0.77578,0.77635,71200000.0
2006-07-19 15:55:00,0.77636,0.77656,0.77618,0.77622,70400000.0
2006-07-19 16:00:00,0.77444,0.7775,0.77444,0.77591,67200000.0
2006-07-19 16:05:00,0.77589,0.7766,0.77574,0.77633,71800000.0
2006-07-19 16:10:00,0.77648,0.77757,0.77648,0.77743,68800000.0
2006-07-19 16:15:00,0.77757,0.77867,0.77682,0.77855,62400000.0
2006-07-19 16:20:00,0.7782,0.77879,0.77814,0.77823,69000000.0
2006-07-19 16:25:00,0.77827,0.77827,0.77718,0.77774,57600000.0
2006-07-19 16:30:00,0.77759,0.77806,0.77744,0.77806,62400000.0
2006-07-19 16:35:00,0.77821,0.77822,0.77733,0.77754,72000000.0
2006-07-19 16:40:00,0.77763,0.77763,0.77715,0.77756,70400000.0
2006-07-19 16:45:00,0.77768,0.778,0.77748,0.77768,77200000.0
2006-07-19 16:50:00,0.77784,0.77807,0.7775,0.77757,57600000.0
2006-07-19 16:55:00,0.77735,0.77771,0.7773,0.77745,65600000.0
2006-07-19 17:00:00,0.77723,0.77834,0.77723,0.77834,65600000.0
2006-07-19 17:05:00,0.77833,0.77838,0.7776,0.77782,62800000.0
2006-07-19 17:10:00,0.77792,0.77799,0.77731,0.77731,66800000.0
2006-07-19 17:15:00,0.77725,0.77736,0.77691,0.77691,67200000.0
2006-07-19 17:20:00,0.777,0.77779,0.77686,0.77762,68800000.0
2006-07-19 17:25:00,0.77778,0.77798,0.77757,0.77773,48000000.0
2006-07-19 17:30:00,0.77764,0.77777,0.77711,0.77759,55400000.0
2006-07-19 17:35:00,0.77746,0.77746,0.777,0.77714,64000000.0
2006-07-19 17:40:00,0.77711,0.77866,0.77699,0.77855,62400000.0
2006-07-19 17:45:00,0.77847,0.77856,0.7782,0.77834,70800000.0
2006-07-19 17:50:00,0.7784,0.77847,0.778,0.77811,62800000.0
2006-07-19 17:55:00,0.77816,0.77872,0.77815,0.77826,60200000.0
2006-07-19 18:00:00,0.77819,0.77819,0.77789,0.77801,60200000.0
2006-07-19 18:05:00,0.77794,0.77796,0.77745,0.7776,55400000.0
2006-07-19 18:10:00,0.77754,0.77777,0.77727,0.77746,59000000.0
2006-07-19 18:15:00,0.77746,0.77759,0.77732,0.77755,48400000.0
2006-07-19 18:20:00,0.77753,0.77759,0.77735,0.77739,35200000.0
2006-07-19 18:25:00,0.77754,0.77791,0.77621,0.77791,67200000.0
2006-07-19 18:30:00,0.77766,0.7781,0.77692,0.77801,68800000.0
2006-07-19 18:35:00,0.77795,0.77834,0.77795,0.77834,55400000.0
2006-07-19 18:40:00,0.77833,0.77833,0.77791,0.7781,54400000.0
2006-07-19 18:45:00,0.77809,0.77816,0.77789,0.77797,52800000.0
2006-07-19 18:50:00,0.7779,0.778,0.77747,0.77747,52600000.0
2006-07-19 18:55:00,0.77744,0.77751,0.77697,0.77708,63400000.0
2006-07-19 19:00:00,0.77721,0.77748,0.77707,0.77739,50600000.0
2006-07-19 19:05:00,0.77733,0.77739,0.77709,0.77727,69200000.0
2006-07-19 19:10:00,0.77718,0.77757,0.77714,0.77748,49600000.0
2006-07-19 19:15:00,0.77751,0.77759,0.77649,0.77728,57000000.0
2006-07-19 19:20:00,0.77728,0.77756,0.77716,0.77747,57600000.0
2006-07-19 19:25:00,0.77753,0.7779,0.77711,0.77711,38400000.0
2006-07-19 19:30:00,0.77696,0.77702,0.7764,0.77684,61800000.0
2006-07-19 19:35:00,0.77706,0.77721,0.77698,0.77713,60800000.0
2006-07-19 19:40:00,0.77712,0.77712,0.77683,0.77701,61200000.0
2006-07-19 19:45:00,0.77712,0.77773,0.77708,0.77771,70400000.0
2006-07-19 19:50:00,0.7778,0.77829,0.7778,0.77804,68800000.0
2006-07-19 19:55:00,0.77813,0.77843,0.77792,0.77843,65600000.0
2006-07-19 20:00:00,0.77846,0.77859,0.77789,0.77823,70400000.0
2006-07-19 20:05:00,0.77821,0.77846,0.77814,0.77843,55800000.0
2006-07-19 20:10:00,0.77831,0.77831,0.77801,0.77814,59200000.0
2006-07-19 20:15:00,0.77818,0.77833,0.77809,0.77811,60200000.0
2006-07-19 20:20:00,0.7779,0.77806,0.77775,0.77806,53600000.0
2006-07-19 20:25:00,0.7781,0.77832,0.77794,0.77827,62400000.0
2006-07-19 20:30:00,0.7783,0.77855,0.77809,0.77824,52800000.0
2006-07-19 20:35:00,0.77835,0.77837,0.77787,0.77787,46800000.0
2006-07-19 20:40:00,0.77796,0.77821,0.77795,0.77804,46400000.0
2006-07-19 20:45:00,0.77773,0.7779,0.77764,0.7779,68200000.0
2006-07-19 20:50:00,0.77793,0.77822,0.77777,0.77803,60800000.0
2006-07-19 20:55:00,0.778,0.77805,0.77737,0.77759,51600000.0
2006-07-19 21:00:00,0.77767,0.77772,0.77754,0.77761,33600000.0
2006-07-19 21:05:00,0.77763,0.77769,0.77746,0.77754,53600000.0
2006-07-19 21:10:00,0.77765,0.77765,0.77698,0.77698,3200000.0
2006-07-19 21:15:00,0.7777,0.77773,0.7777,0.7777,8000000.0
2006-07-19 21:20:00,0.77775,0.77784,0.77762,0.77784,32000000.0
2006-07-19 21:25:00,0.77782,0.77786,0.77781,0.77782,12800000.0
2006-07-19 21:30:00,0.77778,0.77791,0.77774,0.77784,30800000.0
2006-07-19 21:35:00,0.77786,0.77796,0.77779,0.7779,46400000.0
2006-07-19 21:40:00,0.77787,0.77793,0.77778,0.77787,34400000.0
2006-07-19 21:45:00,0.77782,0.77785,0.77759,0.77764,33600000.0
2006-07-19 21:50:00,0.77766,0.77777,0.77755,0.77772,41600000.0
2006-07-19 21:55:00,0.77771,0.77773,0.7777,0.7777,12800000.0
2006-07-19 22:00:00,0.77773,0.77793,0.77773,0.77793,39400000.0
2006-07-19 22:05:00,0.77795,0.77816,0.77788,0.77816,60800000.0
2006-07-19 22:10:00,0.77816,0.77822,0.77805,0.7782,42000000.0
2006-07-19 22:15:00,0.77821,0.77823,0.77786,0.77821,59200000.0
2006-07-19 22:20:00,0.77822,0.77829,0.77813,0.77821,32000000.0
2006-07-19 22:25:00,0.77821,0.77832,0.77819,0.77829,49600000.0
2006-07-19 22:30:00,0.77828,0.77835,0.77801,0.7783,49000000.0
2006-07-19 22:35:00,0.77829,0.77835,0.77818,0.77823,57600000.0
2006-07-19 22:40:00,0.77831,0.77836,0.77818,0.77823,46800000.0
2006-07-19 22:45:00,0.77824,0.77854,0.77804,0.77854,40000000.0
2006-07-19 22:50:00,0.77856,0.77865,0.77843,0.77856,46800000.0
2006-07-19 22:55:00,0.77863,0.77866,0.77854,0.77859,23400000.0
2006-07-19 23:25:00,0.77864,0.77904,0.77864,0.77904,11200000.0
2006-07-19 23:30:00,0.77904,0.77922,0.77886,0.77897,65600000.0
2006-07-19 23:35:00,0.77897,0.77905,0.7788,0.77898,64000000.0
2006-07-19 23:40:00,0.77895,0.77896,0.77889,0.77892,22400000.0
2006-07-19 23:45:00,0.77886,0.77913,0.77814,0.77906,48000000.0
2006-07-19 23:50:00,0.7791,0.77931,0.779,0.77931,45200000.0
2006-07-19 23:55:00,0.77936,0.77943,0.77919,0.77943,32000000.0
2006-07-20 00:00:00,0.77942,0.77955,0.77933,0.77939,40000000.0
2006-07-20 00:05:00,0.7792,0.77966,0.7792,0.77959,60000000.0
2006-07-20 00:10:00,0.77974,0.78,0.77971,0.77978,33600000.0
2006-07-20 00:15:00,0.77971,0.77996,0.77954,0.77992,52800000.0
2006-07-20 00:20:00,0.77979,0.77999,0.77969,0.77997,43200000.0
2006-07-20 00:25:00,0.78,0.78004,0.77998,0.78004,12800000.0
2006-07-20 00:30:00,0.77992,0.78001,0.77983,0.77997,40000000.0
2006-07-20 00:35:00,0.77994,0.77997,0.77952,0.77952,40000000.0
2006-07-20 00:40:00,0.77972,0.77979,0.7796,0.77971,12800000.0
2006-07-20 00:45:00,0.77984,0.78011,0.7797,0.78004,25600000.0
2006-07-20 00:50:00,0.78002,0.78002,0.77979,0.77987,36800000.0
2006-07-20 01:00:00,0.77989,0.78001,0.77955,0.77955,38400000.0
2006-07-20 01:05:00,0.77957,0.7799,0.77957,0.77987,25600000.0
2006-07-20 01:10:00,0.77995,0.78005,0.7798,0.78,41600000.0
2006-07-20 01:15:00,0.77991,0.78005,0.7797,0.78005,45200000.0
2006-07-20 01:20:00,0.78004,0.78031,0.78004,0.78029,33600000.0
2006-07-20 01:25:00,0.78025,0.78046,0.78019,0.78046,36800000.0
2006-07-20 01:30:00,0.78044,0.78055,0.77956,0.78042,41600000.0
2006-07-20 01:35:00,0.78043,0.78076,0.7797,0.78038,43200000.0
2006-07-20 01:40:00,0.7803,0.7806,0.78021,0.7806,64000000.0
2006-07-20 01:45:00,0.78049,0.78067,0.78023,0.78034,60800000.0
2006-07-20 01:50:00,0.78035,0.78035,0.77986,0.7799,48400000.0
2006-07-20 01:55:00,0.77982,0.78019,0.77981,0.77999,30400000.0
2006-07-20 02:00:00,0.78001,0.78015,0.77937,0.77948,52600000.0
2006-07-20 02:05:00,0.77944,0.77964,0.77912,0.77941,66000000.0
2006-07-20 02:10:00,0.77933,0.7794,0.7789,0.77905,46400000.0
2006-07-20 02:15:00,0.77901,0.77901,0.77836,0.77849,63400000.0
2006-07-20 02:20:00,0.77852,0.77858,0.77846,0.77846,12800000.0
2006-07-20 02:25:00,0.77829,0.77829,0.77801,0.77801,44800000.0
2006-07-20 02:30:00,0.77816,0.77843,0.77808,0.77843,38400000.0
2006-07-20 02:35:00,0.77833,0.7785,0.77821,0.77833,41600000.0
2006-07-20 02:40:00,0.77847,0.77882,0.77836,0.77868,57400000.0
2006-07-20 02:45:00,0.77867,0.77871,0.77832,0.77832,40000000.0
2006-07-20 02:50:00,0.77833,0.77852,0.77728,0.77729,56000000.0
2006-07-20 02:55:00,0.77743,0.77758,0.77736,0.77751,37800000.0
2006-07-20 03:00:00,0.77749,0.77757,0.77728,0.77733,46400000.0
2006-07-20 03:05:00,0.7773,0.77766,0.77721,0.77763,60400000.0
2006-07-20 03:10:00,0.77774,0.77787,0.77706,0.77706,48400000.0
2006-07-20 03:15:00,0.77715,0.77732,0.77707,0.77719,52800000.0
2006-07-20 03:20:00,0.77722,0.77722,0.77674,0.77674,56400000.0
2006-07-20 03:25:00,0.77689,0.77705,0.77677,0.77686,65000000.0
2006-07-20 03:30:00,0.77706,0.7771,0.77686,0.77689,38400000.0
2006-07-20 03:35:00,0.77692,0.77692,0.77683,0.77688,11200000.0
2006-07-20 03:40:00,0.77678,0.77729,0.77678,0.77716,57600000.0
2006-07-20 03:45:00,0.77721,0.77721,0.77682,0.77708,51000000.0
2006-07-20 03:50:00,0.77707,0.77723,0.77654,0.77718,51200000.0
2006-07-20 03:55:00,0.77716,0.7774,0.77711,0.7774,40000000.0
2006-07-20 04:00:00,0.7774,0.77749,0.77646,0.77746,38800000.0
2006-07-20 04:05:00,0.77748,0.77762,0.77714,0.77721,29200000.0
2006-07-20 04:10:00,0.77733,0.7774,0.77718,0.77731,38800000.0
2006-07-20 04:15:00,0.77727,0.77744,0.77727,0.77744,12800000.0
2006-07-20 04:20:00,0.77738,0.77742,0.77718,0.77732,49600000.0
2006-07-20 04:25:00,0.77729,0.77733,0.77712,0.77715,48000000.0
2006-07-20 04:30:00,0.77709,0.77731,0.77706,0.77718,27200000.0
2006-07-20 04:35:00,0.77727,0.7773,0.77718,0.77718,11200000.0
2006-07-20 04:40:00,0.77714,0.77737,0.77714,0.77732,35200000.0
2006-07-20 04:45:00,0.77724,0.77748,0.77724,0.77734,54800000.0
2006-07-20 04:55:00,0.77739,0.77748,0.7765,0.77732,56200000.0
2006-07-20 05:00:00,0.77733,0.77749,0.77725,0.77738,54800000.0
2006-07-20 05:05:00,0.77744,0.7775,0.77722,0.77729,68800000.0
2006-07-20 05:10:00,0.77723,0.77743,0.77722,0.7774,26600000.0
2006-07-20 05:20:00,0.77743,0.77751,0.77733,0.77738,28800000.0
2006-07-20 05:25:00,0.77732,0.77772,0.77732,0.7777,62400000.0
2006-07-20 05:30:00,0.77771,0.77777,0.77771,0.77777,11200000.0
2006-07-20 05:35:00,0.77775,0.7779,0.77775,0.7779,11200000.0
2006-07-20 05:40:00,0.77785,0.77798,0.77784,0.77794,19200000.0
2006-07-20 05:50:00,0.77793,0.77794,0.77793,0.77794,3200000.0
2006-07-20 05:55:00,0.77803,0.77803,0.77796,0.77796,9600000.0
2006-07-20 06:00:00,0.77795,0.77798,0.77759,0.77766,32000000.0
2006-07-20 06:05:00,0.77749,0.77754,0.77739,0.77754,11200000.0
2006-07-20 06:10:00,0.77747,0.77747,0.77696,0.77716,50000000.0
2006-07-20 06:15:00,0.77706,0.77728,0.77706,0.77722,32000000.0
2006-07-20 06:20:00,0.77716,0.77716,0.77699,0.77706,22400000.0
2006-07-20 06:25:00,0.77713,0.77723,0.77694,0.77702,42000000.0
2006-07-20 06:30:00,0.77708,0.77711,0.77677,0.77681,51000000.0
2006-07-20 06:35:00,0.77678,0.77689,0.77651,0.7766,48000000.0
2006-07-20 06:40:00,0.77658,0.77658,0.77619,0.77626,72400000.0
2006-07-20 06:45:00,0.77631,0.77631,0.77587,0.77609,57600000.0
2006-07-20 06:50:00,0.77608,0.77634,0.77606,0.77629,57600000.0
2006-07-20 06:55:00,0.77632,0.77676,0.77631,0.77656,61200000.0
2006-07-20 07:00:00,0.7766,0.77665,0.77596,0.7766,59200000.0
2006-07-20 07:05:00,0.77659,0.77673,0.77642,0.77648,65400000.0
2006-07-20 07:10:00,0.77644,0.77654,0.7763,0.77645,64400000.0
2006-07-20 07:15:00,0.77639,0.77667,0.77639,0.77662,65600000.0
2006-07-20 07:20:00,0.77656,0.77661,0.77552,0.77661,46400000.0
2006-07-20 07:25:00,0.77666,0.77678,0.77655,0.77661,56800000.0
2006-07-20 07:30:00,0.7766,0.77668,0.77649,0.77666,46400000.0
2006-07-20 07:35:00,0.77677,0.77692,0.77661,0.77687,73400000.0
2006-07-20 07:40:00,0.77685,0.77685,0.7767,0.77677,60200000.0
2006-07-20 07:45:00,0.7768,0.77681,0.77626,0.77638,90000000.0
2006-07-20 07:50:00,0.77647,0.77647,0.77591,0.77612,54800000.0
2006-07-20 07:55:00,0.77608,0.77654,0.77598,0.77653,69600000.0
2006-07-20 08:00:00,0.77658,0.77713,0.77649,0.77653,59000000.0
2006-07-20 08:05:00,0.77654,0.77656,0.77618,0.77623,75200000.0
2006-07-20 08:10:00,0.77629,0.77629,0.77587,0.77601,94800000.0
2006-07-20 08:15:00,0.77614,0.77646,0.77587,0.77602,82400000.0
2006-07-20 08:20:00,0.77596,0.77631,0.77594,0.77596,94400000.0
2006-07-20 08:25:00,0.7761,0.7766,0.77592,0.7766,88400000.0
2006-07-20 08:30:00,0.77658,0.77708,0.77638,0.77708,95200000.0
2006-07-20 08:35:00,0.77713,0.77716,0.77693,0.77709,103600000.0
2006-07-20 08:40:00,0.77713,0.77738,0.77686,0.77723,83200000.0
2006-07-20 08:45:00,0.77712,0.77735,0.77682,0.77691,105000000.0
2006-07-20 08:50:00,0.77679,0.77679,0.77639,0.77658,91600000.0
2006-07-20 08:55:00,0.77661,0.77661,0.77613,0.77613,109200000.0
2006-07-20 09:00:00,0.77616,0.77625,0.77602,0.77613,120000000.0
2006-07-20 09:05:00,0.77608,0.7763,0.7757,0.77625,146400000.0
2006-07-20 09:10:00,0.77631,0.77639,0.77509,0.776,86400000.0
2006-07-20 09:15:00,0.77597,0.77602,0.77577,0.77584,60800000.0
2006-07-20 09:20:00,0.77587,0.77616,0.77568,0.77616,173000000.0
2006-07-20 09:25:00,0.77621,0.77621,0.77602,0.77607,207400000.0
2006-07-20 09:30:00,0.77616,0.77616,0.7756,0.77561,145600000.0
2006-07-20 09:35:00,0.77535,0.77587,0.77494,0.77502,231200000.0
2006-07-20 09:40:00,0.77508,0.77527,0.77481,0.77481,158400000.0
2006-07-20 09:45:00,0.77496,0.77521,0.7748,0.7748,132400000.0
2006-07-20 09:50:00,0.77495,0.77512,0.77481,0.77492,227600000.0
2006-07-20 09:55:00,0.77464,0.77464,0.77294,0.7741,236600000.0
2006-07-20 10:00:00,0.77408,0.77451,0.77395,0.7741,267400000.0
2006-07-20 10:05:00,0.77402,0.77402,0.77348,0.77348,207800000.0
2006-07-20 10:10:00,0.77362,0.77398,0.77297,0.77391,196200000.0
2006-07-20 10:15:00,0.77382,0.77389,0.77366,0.77368,227000000.0
2006-07-20 10:20:00,0.77373,0.7739,0.77345,0.77358,208400000.0
2006-07-20 10:25:00,0.77351,0.77383,0.77315,0.77381,371400000.0
2006-07-20 10:30:00,0.77363,0.77416,0.77357,0.77406,199400000.0
2006-07-20 10:35:00,0.77411,0.77411,0.77369,0.77404,102400000.0
2006-07-20 10:40:00,0.77393,0.77393,0.7733,0.77345,104200000.0
2006-07-20 10:45:00,0.77358,0.77368,0.7734,0.77349,133200000.0
2006-07-20 10:50:00,0.77366,0.77373,0.77322,0.77366,150800000.0
2006-07-20 10:55:00,0.77365,0.77378,0.77336,0.77361,196200000.0
2006-07-20 11:00:00,0.77358,0.7737,0.77348,0.77357,196600000.0
2006-07-20 11:05:00,0.77356,0.77365,0.77311,0.77331,159400000.0
2006-07-20 11:10:00,0.77324,0.77324,0.77235,0.77279,238000000.0
2006-07-20 11:15:00,0.77277,0.77303,0.7727,0.77278,43200000.0
2006-07-20 11:20:00,0.77274,0.77278,0.77191,0.77191,224400000.0
2006-07-20 11:25:00,0.77196,0.77247,0.77194,0.77215,118400000.0
2006-07-20 11:30:00,0.77212,0.77221,0.77197,0.7721,171600000.0
2006-07-20 11:35:00,0.77193,0.77196,0.77167,0.77194,137000000.0
2006-07-20 11:40:00,0.77187,0.77196,0.77177,0.77183,168400000.0
2006-07-20 11:45:00,0.77168,0.77168,0.77129,0.77137,171400000.0
2006-07-20 11:50:00,0.77134,0.77164,0.77131,0.77149,170400000.0
2006-07-20 11:55:00,0.77147,0.77186,0.77145,0.77181,184800000.0
2006-07-20 12:00:00,0.77179,0.77228,0.77173,0.77211,144600000.0
2006-07-20 12:05:00,0.77216,0.7725,0.77213,0.77243,93200000.0
2006-07-20 12:10:00,0.77213,0.77233,0.77182,0.77195,109200000.0
2006-07-20 12:15:00,0.77191,0.77232,0.77191,0.77227,170200000.0
2006-07-20 12:20:00,0.77229,0.77261,0.7721,0.77257,199000000.0
2006-07-20 12:25:00,0.77251,0.77251,0.77144,0.77149,249400000.0
2006-07-20 12:30:00,0.77242,0.77254,0.77118,0.77239,192000000.0
2006-07-20 12:35:00,0.77234,0.77234,0.7718,0.772,164600000.0
2006-07-20 12:40:00,0.77197,0.7721,0.77186,0.77201,100200000.0
2006-07-20 12:45:00,0.77199,0.77229,0.77185,0.77229,164000000.0
2006-07-20 12:50:00,0.77216,0.77233,0.77143,0.77214,107600000.0
2006-07-20 12:55:00,0.77217,0.77265,0.77203,0.77265,112200000.0
2006-07-20 13:00:00,0.7725,0.7725,0.77189,0.77222,101800000.0
2006-07-20 13:05:00,0.77215,0.77223,0.77071,0.77071,132200000.0
2006-07-20 13:10:00,0.77096,0.77184,0.77096,0.77167,114000000.0
2006-07-20 13:15:00,0.77163,0.77259,0.77156,0.77259,191600000.0
2006-07-20 13:20:00,0.77256,0.77315,0.77247,0.77291,158800000.0
2006-07-20 13:25:00,0.77308,0.77337,0.77279,0.77331,190600000.0
2006-07-20 13:30:00,0.77337,0.77389,0.77314,0.77342,107000000.0
2006-07-20 13:35:00,0.77347,0.77416,0.77344,0.77384,137000000.0
2006-07-20 13:40:00,0.77393,0.77431,0.77385,0.77385,156000000.0
2006-07-20 13:45:00,0.77382,0.77406,0.77372,0.77384,111400000.0
2006-07-20 13:50:00,0.77385,0.77392,0.77294,0.77294,102200000.0
2006-07-20 13:55:00,0.77289,0.77337,0.77289,0.77316,163600000.0
2006-07-20 14:00:00,0.77332,0.7736,0.7732,0.77337,120000000.0
2006-07-20 14:05:00,0.77344,0.7736,0.77338,0.77347,123200000.0
2006-07-20 14:10:00,0.77348,0.77349,0.77287,0.77294,121600000.0
2006-07-20 14:15:00,0.77295,0.77324,0.77283,0.77317,110200000.0
2006-07-20 14:20:00,0.7734,0.77344,0.77305,0.77334,124200000.0
2006-07-20 14:25:00,0.7734,0.77366,0.77141,0.77141,101600000.0
2006-07-20 14:30:00,0.76973,0.77342,0.76973,0.77335,65600000.0
2006-07-20 14:35:00,0.77313,0.77316,0.77227,0.77235,73000000.0
2006-07-20 14:40:00,0.77237,0.77344,0.77221,0.77336,62400000.0
2006-07-20 14:45:00,0.77332,0.77348,0.77265,0.77284,58000000.0
2006-07-20 14:50:00,0.77279,0.77327,0.77264,0.77302,67600000.0
2006-07-20 14:55:00,0.77292,0.77316,0.77268,0.77316,47400000.0
2006-07-20 15:00:00,0.77317,0.77351,0.77238,0.77285,67000000.0
2006-07-20 15:05:00,0.77293,0.7731,0.77241,0.77285,59600000.0
2006-07-20 15:10:00,0.77279,0.77327,0.77279,0.77308,51200000.0
2006-07-20 15:15:00,0.77308,0.77347,0.77295,0.77346,64000000.0
2006-07-20 15:20:00,0.77354,0.77375,0.77307,0.77319,69200000.0
2006-07-20 15:25:00,0.77329,0.77371,0.77307,0.77358,66400000.0
2006-07-20 15:30:00,0.77354,0.77378,0.77344,0.77345,57600000.0
2006-07-20 15:35:00,0.77347,0.77373,0.77345,0.77349,56000000.0
2006-07-20 15:40:00,0.77346,0.77353,0.77319,0.77325,67600000.0
2006-07-20 15:45:00,0.77336,0.77369,0.77322,0.7736,71400000.0
2006-07-20 15:50:00,0.77371,0.77389,0.77349,0.77383,70400000.0
2006-07-20 15:55:00,0.77403,0.77418,0.77287,0.77287,59200000.0
2006-07-20 16:00:00,0.77309,0.77404,0.77266,0.77311,67200000.0
2006-07-20 16:05:00,0.77329,0.77366,0.77329,0.77363,71400000.0
2006-07-20 16:10:00,0.77365,0.77414,0.7736,0.77377,68200000.0
2006-07-20 16:15:00,0.77382,0.77394,0.77296,0.77338,62400000.0
2006-07-20 16:20:00,0.77343,0.77397,0.77331,0.77397,68800000.0
2006-07-20 16:25:00,0.77377,0.77377,0.77341,0.77361,67000000.0
2006-07-20 16:30:00,0.77352,0.77397,0.7735,0.77381,62800000.0
2006-07-20 16:35:00,0.77377,0.77422,0.77336,0.77402,72000000.0
2006-07-20 16:40:00,0.77402,0.77402,0.77358,0.77373,70400000.0
2006-07-20 16:45:00,0.77371,0.77385,0.77291,0.77315,76600000.0
2006-07-20 16:50:00,0.77324,0.7737,0.77316,0.77356,57600000.0
2006-07-20 16:55:00,0.77351,0.77373,0.77265,0.77265,65000000.0
2006-07-20 17:00:00,0.77268,0.77322,0.77268,0.77307,66000000.0
2006-07-20 17:05:00,0.77306,0.77427,0.77304,0.77416,62400000.0
2006-07-20 17:10:00,0.77412,0.77425,0.77397,0.77417,65600000.0
2006-07-20 17:15:00,0.77421,0.77486,0.77396,0.77469,67600000.0
2006-07-20 17:20:00,0.77473,0.77494,0.77418,0.77477,68800000.0
2006-07-20 17:25:00,0.77466,0.77495,0.77449,0.77474,59600000.0
2006-07-20 17:30:00,0.77483,0.7749,0.77451,0.77489,68200000.0
2006-07-20 17:35:00,0.77473,0.77485,0.77432,0.77438,50600000.0
2006-07-20 17:40:00,0.77434,0.77468,0.7743,0.77457,61800000.0
2006-07-20 17:45:00,0.77468,0.77475,0.77454,0.77455,52800000.0
2006-07-20 17:50:00,0.77455,0.77461,0.77412,0.77412,51200000.0
2006-07-20 17:55:00,0.77407,0.77413,0.77355,0.77355,32000000.0
2006-07-20 18:00:00,0.77313,0.77451,0.77273,0.77442,60800000.0
2006-07-20 18:05:00,0.77438,0.77438,0.77402,0.77418,67200000.0
2006-07-20 18:10:00,0.77417,0.77442,0.77397,0.77416,59600000.0
2006-07-20 18:15:00,0.77424,0.77465,0.7742,0.77435,63800000.0
2006-07-20 18:20:00,0.77406,0.77444,0.77373,0.77397,65600000.0
2006-07-20 18:25:00,0.77368,0.77442,0.77306,0.77442,67600000.0
2006-07-20 18:30:00,0.77441,0.77473,0.77427,0.77473,68800000.0
2006-07-20 18:35:00,0.77503,0.77503,0.77462,0.77476,56000000.0
2006-07-20 18:40:00,0.77483,0.77536,0.77478,0.77532,72000000.0
2006-07-20 18:45:00,0.77525,0.77525,0.77491,0.77495,32000000.0
2006-07-20 18:50:00,0.77497,0.77512,0.77407,0.77505,40000000.0
2006-07-20 18:55:00,0.77509,0.7752,0.77481,0.77488,63400000.0
2006-07-20 19:00:00,0.7749,0.77535,0.77475,0.77535,65600000.0
2006-07-20 19:05:00,0.7752,0.7752,0.7749,0.77508,51200000.0
2006-07-20 19:10:00,0.77505,0.7751,0.77502,0.77502,11200000.0
2006-07-20 19:15:00,0.77512,0.77513,0.77418,0.77497,46400000.0
2006-07-20 19:20:00,0.7751,0.77517,0.77481,0.77486,45800000.0
2006-07-20 19:25:00,0.77488,0.77516,0.77482,0.77514,26600000.0
2006-07-20 19:30:00,0.77509,0.77511,0.77477,0.77497,28800000.0
2006-07-20 19:35:00,0.77507,0.77507,0.77462,0.77478,53200000.0
2006-07-20 19:40:00,0.77471,0.77494,0.77463,0.77494,35600000.0
2006-07-20 19:45:00,0.77499,0.7752,0.7746,0.7752,69800000.0
2006-07-20 19:50:00,0.7751,0.77535,0.77482,0.77525,40000000.0
2006-07-20 19:55:00,0.77525,0.77541,0.77496,0.77525,66000000.0
2006-07-20 20:00:00,0.77516,0.77516,0.77454,0.77499,70800000.0
2006-07-20 20:05:00,0.77476,0.77478,0.77431,0.77431,56000000.0
2006-07-20 20:10:00,0.77413,0.77417,0.77368,0.77375,41400000.0
2006-07-20 20:15:00,0.77379,0.7742,0.77364,0.77405,73600000.0
2006-07-20 20:20:00,0.77365,0.77378,0.77343,0.77366,66000000.0
2006-07-20 20:25:00,0.7736,0.77398,0.7735,0.77387,62400000.0
2006-07-20 20:30:00,0.77378,0.77388,0.7735,0.77356,44800000.0
2006-07-20 20:35:00,0.77395,0.77408,0.77377,0.77383,40000000.0
2006-07-20 20:40:00,0.77388,0.77428,0.77379,0.77428,59200000.0
2006-07-20 20:45:00,0.77431,0.77467,0.7742,0.77467,52800000.0
2006-07-20 20:50:00,0.77469,0.77508,0.77459,0.77491,49600000.0
2006-07-20 20:55:00,0.77498,0.77499,0.77475,0.77492,52600000.0
2006-07-20 21:00:00,0.77499,0.77504,0.77493,0.77504,21200000.0
2006-07-20 21:10:00,0.77501,0.77501,0.77432,0.77492,59200000.0
2006-07-20 21:15:00,0.77499,0.77505,0.77497,0.77497,38400000.0
2006-07-20 21:20:00,0.77495,0.775,0.77482,0.77492,49600000.0
2006-07-20 21:25:00,0.77483,0.7749,0.77475,0.77483,24000000.0
2006-07-20 21:30:00,0.77484,0.77498,0.77474,0.77496,62400000.0
2006-07-20 21:35:00,0.77509,0.77531,0.77509,0.77531,36800000.0
2006-07-20 21:40:00,0.77533,0.7754,0.77518,0.77528,43200000.0
2006-07-20 21:45:00,0.77526,0.77531,0.77514,0.77526,41600000.0
2006-07-20 21:50:00,0.77527,0.7753,0.77518,0.7753,12800000.0
2006-07-20 21:55:00,0.77527,0.77528,0.77511,0.77522,44200000.0
2006-07-20 22:00:00,0.77528,0.7753,0.77513,0.77513,40400000.0
2006-07-20 22:05:00,0.77512,0.77513,0.77486,0.77498,61000000.0
2006-07-20 22:10:00,0.77498,0.77498,0.77467,0.77484,53200000.0
2006-07-20 22:15:00,0.77479,0.77479,0.77446,0.77464,21200000.0
2006-07-20 22:20:00,0.77477,0.77477,0.77461,0.77468,23200000.0
2006-07-20 22:25:00,0.77468,0.77474,0.77459,0.77469,24000000.0
2006-07-20 22:30:00,0.77471,0.77477,0.77456,0.77468,45200000.0
2006-07-20 22:35:00,0.7747,0.77499,0.77466,0.77492,46800000.0
2006-07-20 22:40:00,0.77499,0.77509,0.77481,0.77506,56000000.0
2006-07-20 22:45:00,0.77508,0.7751,0.77474,0.77504,38200000.0
2006-07-20 22:50:00,0.77508,0.7751,0.77491,0.77493,28800000.0
2006-07-20 22:55:00,0.77478,0.7753,0.77464,0.77526,49600000.0
2006-07-20 23:25:00,0.77493,0.77493,0.77392,0.77405,35200000.0
2006-07-20 23:30:00,0.77404,0.77406,0.77395,0.77406,12800000.0
2006-07-20 23:35:00,0.7741,0.77413,0.77383,0.77402,48000000.0
2006-07-20 23:40:00,0.77405,0.77405,0.77366,0.77395,33600000.0
2006-07-20 23:45:00,0.77386,0.77402,0.77301,0.77387,57600000.0
2006-07-20 23:50:00,0.77381,0.77389,0.77379,0.77387,36400000.0
2006-07-20 23:55:00,0.77392,0.77392,0.77352,0.77359,44600000.0
2006-07-21 00:00:00,0.77349,0.77351,0.77337,0.77337,11200000.0
2006-07-21 00:05:00,0.77294,0.7735,0.77294,0.77346,20800000.0
2006-07-21 00:10:00,0.77345,0.77355,0.77338,0.77353,43200000.0
2006-07-21 00:15:00,0.77352,0.7736,0.77352,0.7736,11200000.0
2006-07-21 00:20:00,0.7736,0.7736,0.77341,0.77358,35200000.0
2006-07-21 00:25:00,0.77359,0.77362,0.7735,0.77355,32000000.0
2006-07-21 00:30:00,0.77353,0.77353,0.77331,0.77344,39400000.0
2006-07-21 00:35:00,0.77354,0.77361,0.77333,0.77333,49600000.0
2006-07-21 00:40:00,0.77337,0.77346,0.77214,0.77343,32000000.0
2006-07-21 00:45:00,0.7733,0.77332,0.77316,0.77316,27600000.0
2006-07-21 00:50:00,0.77308,0.7732,0.77308,0.77314,25000000.0
2006-07-21 00:55:00,0.77322,0.77335,0.77319,0.77334,22400000.0
2006-07-21 01:00:00,0.77351,0.77352,0.77339,0.77344,25600000.0
2006-07-21 01:05:00,0.77339,0.77348,0.7733,0.77338,26000000.0
2006-07-21 01:10:00,0.77346,0.77357,0.77335,0.77357,24000000.0
2006-07-21 01:15:00,0.77352,0.77355,0.77337,0.77338,33000000.0
2006-07-21 01:20:00,0.77337,0.77339,0.77321,0.77334,41000000.0
2006-07-21 01:25:00,0.77341,0.77341,0.7733,0.7733,8000000.0
2006-07-21 01:30:00,0.77338,0.77354,0.77244,0.77331,53200000.0
2006-07-21 01:35:00,0.77323,0.77343,0.77323,0.7734,22400000.0
2006-07-21 01:40:00,0.77336,0.77363,0.77336,0.7736,36800000.0
2006-07-21 01:45:00,0.77355,0.77371,0.77348,0.77352,43200000.0
2006-07-21 01:50:00,0.77343,0.77357,0.77329,0.77338,52000000.0
2006-07-21 01:55:00,0.77341,0.77362,0.77341,0.77362,28800000.0
2006-07-21 02:00:00,0.77343,0.77361,0.77343,0.77361,9600000.0
2006-07-21 02:05:00,0.77358,0.77366,0.77352,0.77358,30800000.0
2006-07-21 02:10:00,0.77361,0.7737,0.77347,0.77352,43200000.0
2006-07-21 02:15:00,0.77346,0.77347,0.77326,0.77343,43200000.0
2006-07-21 02:20:00,0.77341,0.77343,0.77328,0.77343,32000000.0
2006-07-21 02:25:00,0.77349,0.77349,0.77339,0.77342,11200000.0
2006-07-21 02:30:00,0.77353,0.7736,0.77334,0.77351,44800000.0
2006-07-21 02:35:00,0.77356,0.77356,0.77331,0.77334,41600000.0
2006-07-21 02:40:00,0.77334,0.77341,0.77328,0.77338,57600000.0
2006-07-21 02:45:00,0.77334,0.77341,0.77328,0.77338,41600000.0
2006-07-21 02:50:00,0.77337,0.77343,0.77278,0.77302,38800000.0
2006-07-21 02:55:00,0.77313,0.77327,0.77304,0.77327,38800000.0
2006-07-21 03:00:00,0.77329,0.77342,0.77312,0.77342,44800000.0
2006-07-21 03:05:00,0.7734,0.7734,0.77322,0.77323,11600000.0
2006-07-21 03:10:00,0.77337,0.77345,0.77314,0.77321,46400000.0
2006-07-21 03:15:00,0.77328,0.77335,0.77312,0.77314,44200000.0
2006-07-21 03:20:00,0.77314,0.77316,0.77265,0.77289,44800000.0
2006-07-21 03:25:00,0.77293,0.77313,0.77293,0.77295,36800000.0
2006-07-21 03:30:00,0.77306,0.77306,0.77299,0.77306,19600000.0
2006-07-21 03:35:00,0.77299,0.77305,0.77295,0.77303,35200000.0
2006-07-21 03:40:00,0.77291,0.77292,0.77268,0.77274,38400000.0
2006-07-21 03:45:00,0.77268,0.77268,0.77236,0.7724,33600000.0
2006-07-21 03:50:00,0.7724,0.77255,0.77184,0.77255,27200000.0
2006-07-21 03:55:00,0.7726,0.77268,0.77247,0.77268,40000000.0
2006-07-21 04:00:00,0.77265,0.77283,0.77155,0.77283,42000000.0
2006-07-21 04:05:00,0.77295,0.77304,0.77276,0.77293,32400000.0
2006-07-21 04:10:00,0.77292,0.77294,0.77279,0.77294,47400000.0
2006-07-21 04:20:00,0.77283,0.77283,0.77256,0.77266,16000000.0
2006-07-21 04:25:00,0.77265,0.77273,0.77236,0.77242,47200000.0
2006-07-21 04:30:00,0.77237,0.77237,0.77216,0.77228,40400000.0
2006-07-21 04:35:00,0.77225,0.77225,0.77213,0.77213,36600000.0
2006-07-21 04:40:00,0.77202,0.77218,0.77169,0.77212,48800000.0
2006-07-21 04:45:00,0.77215,0.7723,0.77187,0.77213,49000000.0
2006-07-21 04:50:00,0.77222,0.77227,0.77195,0.77212,63400000.0
2006-07-21 04:55:00,0.77216,0.77221,0.77126,0.77199,56000000.0
2006-07-21 05:00:00,0.77196,0.77203,0.77183,0.77183,52200000.0
2006-07-21 05:05:00,0.77192,0.77206,0.77178,0.77206,28800000.0
2006-07-21 05:10:00,0.7721,0.77212,0.77207,0.77207,4800000.0
2006-07-21 05:15:00,0.77209,0.77212,0.77207,0.77207,21200000.0
2006-07-21 05:20:00,0.77204,0.77206,0.77187,0.77197,33600000.0
2006-07-21 05:25:00,0.77201,0.77212,0.77189,0.77212,91200000.0
2006-07-21 05:30:00,0.77211,0.77212,0.77196,0.77203,12800000.0
2006-07-21 05:35:00,0.772,0.77203,0.7719,0.77196,21800000.0
2006-07-21 05:40:00,0.77198,0.77198,0.77155,0.77168,33000000.0
2006-07-21 05:45:00,0.77171,0.77194,0.77168,0.77182,42000000.0
2006-07-21 05:55:00,0.7718,0.77198,0.77167,0.77192,38400000.0
2006-07-21 06:00:00,0.77188,0.77197,0.77173,0.77195,28800000.0
2006-07-21 06:05:00,0.77203,0.77212,0.77196,0.77196,19200000.0
2006-07-21 06:10:00,0.77195,0.77214,0.77195,0.77204,17400000.0
2006-07-21 06:15:00,0.77187,0.77197,0.77167,0.7717,33600000.0
2006-07-21 06:20:00,0.7716,0.77163,0.77153,0.77156,11200000.0
2006-07-21 06:25:00,0.77158,0.77162,0.77129,0.77135,46800000.0
2006-07-21 06:30:00,0.77144,0.77144,0.77136,0.77142,25600000.0
2006-07-21 06:35:00,0.77137,0.77144,0.77129,0.77133,11200000.0
2006-07-21 06:40:00,0.77133,0.77151,0.77124,0.77137,44800000.0
2006-07-21 06:45:00,0.77139,0.7716,0.77131,0.77155,32000000.0
2006-07-21 06:55:00,0.77156,0.77161,0.77145,0.77145,36200000.0
2006-07-21 07:00:00,0.77153,0.77183,0.77148,0.77181,36800000.0
2006-07-21 07:05:00,0.77184,0.77189,0.77183,0.77189,11200000.0
2006-07-21 07:10:00,0.7719,0.77194,0.77177,0.77181,52200000.0
2006-07-21 07:15:00,0.77173,0.77198,0.77173,0.77198,41400000.0
2006-07-21 07:20:00,0.77203,0.77208,0.77111,0.77204,32000000.0
2006-07-21 07:25:00,0.77198,0.77208,0.77198,0.772,11600000.0
2006-07-21 07:30:00,0.77201,0.7721,0.77187,0.77187,44800000.0
2006-07-21 07:35:00,0.77192,0.7721,0.77182,0.77209,73000000.0
2006-07-21 07:40:00,0.77214,0.7722,0.77198,0.77198,65600000.0
2006-07-21 07:45:00,0.77178,0.77195,0.77164,0.7718,60800000.0
2006-07-21 07:50:00,0.77186,0.77225,0.77183,0.77221,68800000.0
2006-07-21 07:55:00,0.77218,0.77221,0.77163,0.77196,59200000.0
2006-07-21 08:00:00,0.77196,0.77196,0.77167,0.77193,59200000.0
2006-07-21 08:05:00,0.77178,0.77191,0.77172,0.77185,49600000.0
2006-07-21 08:10:00,0.7718,0.77194,0.77156,0.77194,69200000.0
2006-07-21 08:15:00,0.77191,0.77212,0.77171,0.77171,82600000.0
2006-07-21 08:20:00,0.77171,0.77186,0.7714,0.77182,94400000.0
2006-07-21 08:25:00,0.7718,0.77206,0.7717,0.77188,88800000.0
2006-07-21 08:30:00,0.77186,0.77196,0.77147,0.77167,94400000.0
2006-07-21 08:35:00,0.77146,0.77156,0.77105,0.77139,112800000.0
2006-07-21 08:40:00,0.7712,0.77125,0.77056,0.77065,83600000.0
2006-07-21 08:45:00,0.77063,0.77076,0.7705,0.77075,105400000.0
2006-07-21 08:50:00,0.77078,0.77079,0.77041,0.77046,158800000.0
2006-07-21 08:55:00,0.77048,0.77094,0.77035,0.77094,134400000.0
2006-07-21 09:00:00,0.77087,0.77106,0.77074,0.77096,144800000.0
2006-07-21 09:05:00,0.77085,0.77114,0.77076,0.77096,145400000.0
2006-07-21 09:10:00,0.77085,0.77093,0.7693,0.77023,86400000.0
2006-07-21 09:15:00,0.77026,0.77078,0.76998,0.77018,177600000.0
2006-07-21 09:20:00,0.77022,0.77105,0.77011,0.7708,176800000.0
2006-07-21 09:25:00,0.77091,0.77172,0.77084,0.77154,208600000.0
2006-07-21 09:30:00,0.7715,0.77154,0.77121,0.77134,145000000.0
2006-07-21 09:35:00,0.77139,0.77173,0.77119,0.7713,232400000.0
2006-07-21 09:40:00,0.77123,0.77184,0.77123,0.77167,163400000.0
2006-07-21 09:45:00,0.77164,0.77213,0.77157,0.77192,131200000.0
2006-07-21 09:50:00,0.77202,0.77269,0.77199,0.77237,280400000.0
2006-07-21 09:55:00,0.77238,0.77242,0.7714,0.77242,171600000.0
2006-07-21 10:00:00,0.77236,0.77237,0.77196,0.77207,266600000.0
2006-07-21 10:05:00,0.77208,0.77221,0.77173,0.77204,260000000.0
2006-07-21 10:10:00,0.77212,0.77278,0.77156,0.77247,211600000.0
2006-07-21 10:15:00,0.77259,0.77307,0.77213,0.77213,228000000.0
2006-07-21 10:20:00,0.77218,0.77257,0.77212,0.7723,201800000.0
2006-07-21 10:25:00,0.77227,0.77232,0.77213,0.77213,306800000.0
2006-07-21 10:30:00,0.77212,0.77225,0.77146,0.7716,199800000.0
2006-07-21 10:35:00,0.77159,0.77179,0.77143,0.77179,103200000.0
2006-07-21 10:40:00,0.77181,0.7724,0.77181,0.77235,104000000.0
2006-07-21 10:45:00,0.77236,0.77238,0.77208,0.77211,145600000.0
2006-07-21 10:50:00,0.77211,0.7725,0.77195,0.77245,149800000.0
2006-07-21 10:55:00,0.77237,0.77237,0.77202,0.77216,196600000.0
2006-07-21 11:00:00,0.77211,0.77222,0.77194,0.77197,197200000.0
2006-07-21 11:05:00,0.77182,0.77207,0.77134,0.77143,159800000.0
2006-07-21 11:10:00,0.77152,0.77168,0.77127,0.77166,238000000.0
2006-07-21 11:15:00,0.7718,0.77222,0.77178,0.77217,65600000.0
2006-07-21 11:20:00,0.77231,0.77276,0.77231,0.77257,214200000.0
2006-07-21 11:25:00,0.77262,0.77291,0.77232,0.77263,171200000.0
2006-07-21 11:30:00,0.77265,0.77265,0.77212,0.77227,171200000.0
2006-07-21 11:35:00,0.77232,0.77238,0.77219,0.77236,206000000.0
2006-07-21 11:40:00,0.77238,0.7724,0.77195,0.77228,168400000.0
2006-07-21 11:45:00,0.77231,0.77266,0.77224,0.77241,171600000.0
2006-07-21 11:50:00,0.77241,0.7728,0.77239,0.7728,170400000.0
2006-07-21 11:55:00,0.77267,0.77279,0.77178,0.77178,239000000.0
2006-07-21 12:00:00,0.77172,0.77217,0.77169,0.77192,143800000.0
2006-07-21 12:05:00,0.7721,0.7723,0.77201,0.77201,80000000.0
2006-07-21 12:10:00,0.77185,0.77206,0.77172,0.77194,108800000.0
2006-07-21 12:15:00,0.772,0.77203,0.77167,0.77174,171400000.0
2006-07-21 12:20:00,0.77166,0.77166,0.77096,0.77116,198400000.0
2006-07-21 12:25:00,0.77128,0.77158,0.77028,0.77028,250600000.0
2006-07-21 12:30:00,0.77124,0.77156,0.77032,0.77129,193400000.0
2006-07-21 12:35:00,0.77146,0.77146,0.77122,0.77129,163600000.0
2006-07-21 12:40:00,0.77127,0.77159,0.77125,0.77133,100600000.0
2006-07-21 12:45:00,0.77144,0.77154,0.77093,0.77093,212000000.0
2006-07-21 12:50:00,0.77104,0.77153,0.77046,0.77125,107600000.0
2006-07-21 12:55:00,0.77142,0.77142,0.77109,0.77109,120400000.0
2006-07-21 13:00:00,0.77107,0.77122,0.77072,0.77073,102400000.0
2006-07-21 13:05:00,0.77064,0.7713,0.77058,0.77125,133600000.0
2006-07-21 13:10:00,0.77121,0.7715,0.77115,0.7714,115200000.0
2006-07-21 13:15:00,0.77109,0.77133,0.77091,0.77105,244200000.0
2006-07-21 13:20:00,0.77105,0.77116,0.77093,0.77114,158400000.0
2006-07-21 13:25:00,0.77114,0.77125,0.77098,0.77125,178000000.0
2006-07-21 13:30:00,0.77131,0.77155,0.77107,0.77148,107200000.0
2006-07-21 13:35:00,0.77152,0.772,0.77146,0.772,123400000.0
2006-07-21 13:40:00,0.77199,0.77233,0.77196,0.77212,157000000.0
2006-07-21 13:45:00,0.7722,0.77226,0.77199,0.77213,111600000.0
2006-07-21 13:50:00,0.77238,0.7725,0.7719,0.77201,92200000.0
2006-07-21 13:55:00,0.77204,0.77204,0.77183,0.77183,106000000.0
2006-07-21 14:00:00,0.77176,0.77185,0.77165,0.77177,119800000.0
2006-07-21 14:05:00,0.77163,0.77215,0.77153,0.77205,122000000.0
2006-07-21 14:10:00,0.77199,0.77278,0.77196,0.77268,122000000.0
2006-07-21 14:15:00,0.77261,0.77342,0.77261,0.77282,110400000.0
2006-07-21 14:20:00,0.77282,0.77403,0.77281,0.77329,124800000.0
2006-07-21 14:25:00,0.77344,0.77353,0.77302,0.77308,100800000.0
2006-07-21 14:30:00,0.77304,0.77326,0.77302,0.77311,66000000.0
2006-07-21 14:35:00,0.77317,0.77351,0.77286,0.77301,73000000.0
2006-07-21 14:40:00,0.773,0.77305,0.77249,0.77265,61200000.0
2006-07-21 14:45:00,0.77219,0.77242,0.77206,0.77227,58000000.0
2006-07-21 14:50:00,0.77222,0.77243,0.77191,0.77229,67200000.0
2006-07-21 14:55:00,0.77234,0.77236,0.77214,0.77233,59200000.0
2006-07-21 15:00:00,0.77232,0.77273,0.77158,0.7723,67600000.0
2006-07-21 15:05:00,0.77231,0.77231,0.77097,0.77181,70400000.0
2006-07-21 15:10:00,0.77193,0.77198,0.77157,0.77157,51600000.0
2006-07-21 15:15:00,0.7715,0.77165,0.77129,0.7715,64000000.0
2006-07-21 15:20:00,0.77151,0.77207,0.77146,0.77203,66600000.0
2006-07-21 15:25:00,0.77204,0.77217,0.77197,0.77204,48800000.0
2006-07-21 15:30:00,0.772,0.77233,0.77194,0.77225,44800000.0
2006-07-21 15:35:00,0.77222,0.77272,0.77208,0.77248,68000000.0
2006-07-21 15:40:00,0.77253,0.77265,0.77234,0.77237,67200000.0
2006-07-21 15:45:00,0.77244,0.77248,0.77223,0.77229,72400000.0
2006-07-21 15:50:00,0.77225,0.77225,0.77169,0.77174,70200000.0
2006-07-21 15:55:00,0.77163,0.77172,0.77149,0.77172,70400000.0
2006-07-21 16:00:00,0.77196,0.77204,0.77103,0.77144,67200000.0
2006-07-21 16:05:00,0.77163,0.77168,0.77109,0.77142,71400000.0
2006-07-21 16:10:00,0.7715,0.77262,0.77141,0.77262,68800000.0
2006-07-21 16:15:00,0.7726,0.77273,0.77176,0.77249,62400000.0
2006-07-21 16:20:00,0.7724,0.77253,0.77203,0.77203,68200000.0
2006-07-21 16:25:00,0.77205,0.77241,0.77202,0.77228,58000000.0
2006-07-21 16:30:00,0.7722,0.77268,0.772,0.77268,62400000.0
2006-07-21 16:35:00,0.7727,0.77312,0.77231,0.77304,72000000.0
2006-07-21 16:40:00,0.77304,0.77314,0.77276,0.77298,70400000.0
2006-07-21 16:45:00,0.77298,0.77342,0.77286,0.77286,59200000.0
2006-07-21 16:50:00,0.77281,0.77308,0.77265,0.77278,57000000.0
2006-07-21 16:55:00,0.77276,0.77297,0.77259,0.7728,65000000.0
2006-07-21 17:00:00,0.77298,0.77329,0.77275,0.7728,65000000.0
2006-07-21 17:05:00,0.7727,0.77294,0.77226,0.77283,62400000.0
2006-07-21 17:10:00,0.77296,0.7737,0.77271,0.77272,66000000.0
2006-07-21 17:15:00,0.77244,0.77244,0.772,0.77229,67200000.0
2006-07-21 17:20:00,0.77232,0.77248,0.77202,0.77213,68800000.0
2006-07-21 17:25:00,0.77209,0.7725,0.7719,0.77193,60000000.0
2006-07-21 17:30:00,0.77186,0.77229,0.77169,0.77216,68800000.0
2006-07-21 17:35:00,0.77215,0.7726,0.77213,0.77236,64000000.0
2006-07-21 17:40:00,0.77238,0.77261,0.77221,0.77245,61800000.0
2006-07-21 17:45:00,0.77237,0.77244,0.77212,0.7723,70400000.0
2006-07-21 17:50:00,0.77233,0.77266,0.7722,0.77224,62200000.0
2006-07-21 17:55:00,0.77228,0.77304,0.77221,0.77304,60800000.0
2006-07-21 18:00:00,0.7732,0.77328,0.77287,0.77298,60200000.0
2006-07-21 18:05:00,0.77308,0.77322,0.77255,0.7729,67600000.0
2006-07-21 18:10:00,0.77268,0.7734,0.77261,0.77313,59200000.0
2006-07-21 18:15:00,0.7731,0.77327,0.77284,0.77295,64000000.0
2006-07-21 18:20:00,0.77289,0.77307,0.7726,0.77271,66000000.0
2006-07-21 18:25:00,0.7727,0.77271,0.77102,0.77209,54400000.0
2006-07-21 18:30:00,0.77235,0.77283,0.77232,0.77279,68800000.0
2006-07-21 18:35:00,0.77273,0.77313,0.77273,0.77305,29800000.0
2006-07-21 18:40:00,0.77303,0.77326,0.77292,0.77313,71400000.0
2006-07-21 18:45:00,0.77318,0.77324,0.77296,0.77298,30400000.0
2006-07-21 18:50:00,0.77298,0.77298,0.77194,0.77277,57600000.0
2006-07-21 18:55:00,0.77272,0.77274,0.77258,0.77268,40000000.0
2006-07-21 19:00:00,0.77256,0.77269,0.77241,0.77255,53800000.0
2006-07-21 19:05:00,0.77253,0.7729,0.77241,0.7729,57000000.0
2006-07-21 19:10:00,0.77273,0.77289,0.77212,0.77242,49400000.0
2006-07-21 19:15:00,0.77241,0.77241,0.77195,0.77206,22400000.0
2006-07-21 19:20:00,0.77186,0.772,0.77172,0.772,45800000.0
2006-07-21 19:25:00,0.77199,0.772,0.7718,0.77192,55400000.0
2006-07-21 19:30:00,0.77189,0.77198,0.77156,0.77196,45800000.0
2006-07-21 19:35:00,0.77205,0.77215,0.77192,0.77215,35200000.0
2006-07-21 19:40:00,0.77218,0.77221,0.77188,0.77203,48000000.0
2006-07-21 19:45:00,0.77209,0.77209,0.77154,0.77184,70800000.0
2006-07-21 19:50:00,0.77176,0.77193,0.77157,0.77177,68200000.0
2006-07-21 19:55:00,0.77182,0.77197,0.77169,0.77169,44800000.0
2006-07-21 20:00:00,0.7717,0.77172,0.77106,0.77138,70800000.0
2006-07-21 20:05:00,0.77132,0.77147,0.77132,0.77143,43600000.0
2006-07-21 20:10:00,0.77138,0.77182,0.77138,0.77177,50600000.0
2006-07-21 20:15:00,0.77194,0.77242,0.77194,0.7724,70800000.0
2006-07-21 20:20:00,0.7724,0.77254,0.77213,0.77231,54800000.0
2006-07-21 20:25:00,0.77233,0.77237,0.77207,0.77211,40000000.0
2006-07-21 20:30:00,0.77218,0.77222,0.77185,0.77203,28800000.0
2006-07-21 20:35:00,0.77197,0.77208,0.77188,0.77194,40000000.0
2006-07-21 20:40:00,0.77195,0.77198,0.77175,0.77177,48000000.0
2006-07-21 20:45:00,0.77174,0.7718,0.77148,0.77167,54400000.0
2006-07-21 20:50:00,0.77169,0.77175,0.77147,0.77147,35200000.0
2006-07-21 20:55:00,0.77149,0.77157,0.77125,0.77139,53200000.0
2006-07-21 21:00:00,0.77138,0.77145,0.7713,0.7713,22400000.0
2006-07-21 21:05:00,0.77126,0.77128,0.77092,0.77092,40400000.0
2006-07-21 21:10:00,0.77104,0.77112,0.77038,0.77098,64000000.0
2006-07-21 21:15:00,0.77103,0.77122,0.77086,0.77105,28800000.0
2006-07-21 21:20:00,0.77107,0.77123,0.77094,0.77119,35600000.0
2006-07-21 21:25:00,0.77121,0.77138,0.77102,0.77138,48400000.0
2006-07-21 21:30:00,0.77129,0.77137,0.77117,0.77136,44800000.0
2006-07-21 21:35:00,0.7713,0.77135,0.7713,0.77135,3200000.0
2006-07-21 21:40:00,0.77135,0.77136,0.77109,0.77109,31400000.0
2006-07-21 21:45:00,0.77113,0.77123,0.77103,0.77103,41400000.0
2006-07-21 21:50:00,0.77108,0.77118,0.77105,0.77118,31200000.0
2006-07-21 21:55:00,0.7712,0.77126,0.77108,0.77114,26000000.0
2006-07-21 22:00:00,0.77118,0.77148,0.77118,0.77137,37800000.0
2006-07-21 22:05:00,0.77148,0.77161,0.77147,0.77158,48000000.0
2006-07-21 22:10:00,0.77161,0.77161,0.77139,0.7715,52200000.0
2006-07-21 22:15:00,0.77151,0.77161,0.77125,0.77147,58600000.0
2006-07-21 22:20:00,0.77147,0.77149,0.77145,0.77145,12800000.0
2006-07-21 22:25:00,0.77142,0.77149,0.7714,0.77148,25600000.0
2006-07-21 22:30:00,0.77147,0.77147,0.77106,0.77142,41600000.0
2006-07-21 22:35:00,0.7713,0.77139,0.77123,0.77123,20800000.0
2006-07-21 22:40:00,0.77129,0.77135,0.77125,0.77135,11200000.0
2006-07-21 22:45:00,0.77141,0.77146,0.77135,0.77142,27200000.0
2006-07-21 22:50:00,0.77133,0.77136,0.77116,0.77123,35200000.0
2006-07-21 22:55:00,0.77128,0.77144,0.77128,0.7714,20800000.0
2006-07-23 23:35:00,0.77126,0.77126,0.77033,0.77033,24000000.0
2006-07-23 23:40:00,0.77037,0.77055,0.77034,0.77049,36800000.0
2006-07-23 23:45:00,0.77033,0.7706,0.76963,0.7703,48000000.0
2006-07-23 23:50:00,0.77033,0.7705,0.77027,0.77034,20800000.0
2006-07-23 23:55:00,0.7704,0.77043,0.77016,0.77036,44200000.0
2006-07-24 00:00:00,0.77035,0.77047,0.77013,0.77043,22400000.0
2006-07-24 00:05:00,0.77043,0.77049,0.77038,0.77049,25600000.0
2006-07-24 00:10:00,0.77042,0.77062,0.77035,0.7706,35200000.0
2006-07-24 00:15:00,0.7706,0.7706,0.77016,0.77043,43200000.0
2006-07-24 00:20:00,0.77049,0.77056,0.77029,0.7705,52200000.0
2006-07-24 00:25:00,0.77052,0.77056,0.77052,0.77052,6400000.0
2006-07-24 00:30:00,0.7706,0.77066,0.77008,0.77032,45800000.0
2006-07-24 00:35:00,0.77015,0.77027,0.7699,0.7699,38800000.0
2006-07-24 00:40:00,0.76995,0.77014,0.7698,0.76991,16400000.0
2006-07-24 00:45:00,0.76976,0.77028,0.76974,0.77018,50000000.0
2006-07-24 00:50:00,0.77018,0.77018,0.77008,0.77008,12200000.0
2006-07-24 00:55:00,0.77011,0.77012,0.77002,0.77011,22400000.0
2006-07-24 01:00:00,0.77016,0.7703,0.77003,0.7702,20800000.0
2006-07-24 01:05:00,0.77025,0.77087,0.77025,0.7708,28800000.0
2006-07-24 01:10:00,0.77085,0.77085,0.77055,0.77076,52800000.0
2006-07-24 01:15:00,0.77078,0.77082,0.77067,0.77082,43200000.0
2006-07-24 01:20:00,0.77078,0.77081,0.77066,0.77066,38800000.0
2006-07-24 01:25:00,0.77074,0.77079,0.77059,0.77074,28800000.0
2006-07-24 01:30:00,0.77075,0.77083,0.77075,0.77079,14400000.0
2006-07-24 01:35:00,0.77074,0.77082,0.77066,0.77082,20800000.0
2006-07-24 01:40:00,0.77077,0.77086,0.77065,0.77086,35600000.0
2006-07-24 01:45:00,0.7708,0.7709,0.77072,0.77084,64000000.0
2006-07-24 01:50:00,0.77078,0.77107,0.77074,0.77102,51200000.0
2006-07-24 01:55:00,0.77092,0.77099,0.77083,0.77091,20800000.0
2006-07-24 02:00:00,0.77097,0.77202,0.77097,0.77181,52600000.0
2006-07-24 02:05:00,0.77168,0.77168,0.77053,0.77058,67000000.0
2006-07-24 02:10:00,0.7707,0.77148,0.7707,0.77148,69200000.0
2006-07-24 02:15:00,0.77158,0.77163,0.7713,0.7714,64400000.0
2006-07-24 02:20:00,0.77143,0.77143,0.77128,0.77136,30400000.0
2006-07-24 02:25:00,0.77132,0.7716,0.77123,0.77149,56000000.0
2006-07-24 02:30:00,0.77155,0.77155,0.77121,0.77143,46400000.0
2006-07-24 02:35:00,0.77144,0.77151,0.77093,0.77108,57600000.0
2006-07-24 02:40:00,0.77095,0.77095,0.77073,0.77094,53800000.0
2006-07-24 02:45:00,0.77091,0.77168,0.77056,0.77168,60800000.0
2006-07-24 02:50:00,0.77154,0.77187,0.77136,0.77187,40000000.0
2006-07-24 02:55:00,0.77179,0.77206,0.77176,0.77202,58000000.0
2006-07-24 03:00:00,0.77209,0.77215,0.77185,0.77191,46400000.0
2006-07-24 03:05:00,0.77191,0.77211,0.77179,0.77204,60800000.0
2006-07-24 03:10:00,0.77203,0.77215,0.772,0.77211,54400000.0
2006-07-24 03:15:00,0.77212,0.77215,0.77197,0.77203,31400000.0
2006-07-24 03:20:00,0.77209,0.7725,0.77202,0.77241,44800000.0
2006-07-24 03:25:00,0.77228,0.77228,0.7716,0.7716,60800000.0
2006-07-24 03:30:00,0.77171,0.77207,0.7717,0.77201,60800000.0
2006-07-24 03:35:00,0.77185,0.77203,0.77159,0.77162,59200000.0
2006-07-24 03:40:00,0.77159,0.77173,0.77146,0.77165,58000000.0
2006-07-24 03:45:00,0.77166,0.77175,0.77159,0.77175,23400000.0
2006-07-24 03:50:00,0.77181,0.77212,0.77139,0.77212,39400000.0
2006-07-24 03:55:00,0.77211,0.77211,0.77193,0.77205,40000000.0
2006-07-24 04:00:00,0.77181,0.77187,0.7709,0.77185,11200000.0
2006-07-24 04:05:00,0.77191,0.77211,0.77191,0.77202,43600000.0
2006-07-24 04:10:00,0.772,0.772,0.7717,0.7718,40000000.0
2006-07-24 04:15:00,0.77178,0.77199,0.7717,0.77194,61800000.0
2006-07-24 04:20:00,0.77211,0.77238,0.77196,0.77238,46200000.0
2006-07-24 04:25:00,0.77233,0.77242,0.77202,0.77202,60200000.0
2006-07-24 04:30:00,0.77215,0.77218,0.77191,0.77216,43200000.0
2006-07-24 04:35:00,0.7721,0.77243,0.7721,0.77219,48400000.0
2006-07-24 04:40:00,0.77217,0.77225,0.77217,0.77225,16000000.0
2006-07-24 04:45:00,0.77221,0.77229,0.77193,0.77223,52800000.0
2006-07-24 04:50:00,0.77216,0.77252,0.77216,0.77235,53200000.0
2006-07-24 04:55:00,0.77258,0.77275,0.77258,0.77262,20800000.0
2006-07-24 05:00:00,0.77253,0.77256,0.77235,0.77251,40400000.0
2006-07-24 05:10:00,0.7725,0.77255,0.77232,0.77232,41600000.0
2006-07-24 05:15:00,0.77245,0.77255,0.77245,0.77255,11200000.0
2006-07-24 05:20:00,0.77255,0.77258,0.77238,0.7725,33600000.0
2006-07-24 05:25:00,0.7726,0.7726,0.7724,0.7724,22800000.0
2006-07-24 05:30:00,0.77237,0.77254,0.77237,0.77245,11200000.0
2006-07-24 05:35:00,0.77245,0.77272,0.77242,0.77246,35200000.0
2006-07-24 05:40:00,0.77239,0.77251,0.77234,0.77251,24000000.0
2006-07-24 05:45:00,0.77253,0.77268,0.77248,0.77268,17600000.0
2006-07-24 05:50:00,0.77259,0.77262,0.77251,0.77261,12800000.0
2006-07-24 05:55:00,0.77264,0.77271,0.7726,0.7726,11200000.0
2006-07-24 06:00:00,0.77263,0.77268,0.77249,0.77263,31400000.0
2006-07-24 06:05:00,0.77271,0.77274,0.77264,0.77264,27200000.0
2006-07-24 06:10:00,0.7726,0.77266,0.77253,0.77253,17600000.0
2006-07-24 06:15:00,0.7726,0.77273,0.77252,0.77273,26600000.0
2006-07-24 06:20:00,0.77277,0.7728,0.77275,0.77279,9600000.0
2006-07-24 06:25:00,0.77279,0.77279,0.7725,0.77263,24000000.0
2006-07-24 06:30:00,0.77274,0.77288,0.77266,0.7728,38400000.0
2006-07-24 06:35:00,0.77281,0.77285,0.77264,0.77278,35200000.0
2006-07-24 06:40:00,0.77283,0.77291,0.77267,0.77276,55600000.0
2006-07-24 06:45:00,0.77277,0.77283,0.77267,0.77271,36800000.0
2006-07-24 06:50:00,0.77281,0.77281,0.7725,0.77266,34000000.0
2006-07-24 06:55:00,0.77262,0.77266,0.77255,0.77263,11200000.0
2006-07-24 07:00:00,0.77271,0.77281,0.77211,0.77279,41600000.0
2006-07-24 07:05:00,0.77274,0.77298,0.77274,0.77283,48000000.0
2006-07-24 07:10:00,0.77277,0.77282,0.77257,0.7726,49400000.0
2006-07-24 07:15:00,0.7725,0.77262,0.77243,0.77255,53200000.0
2006-07-24 07:20:00,0.77254,0.77254,0.77119,0.77213,49600000.0
2006-07-24 07:25:00,0.77223,0.77235,0.77218,0.77229,54400000.0
2006-07-24 07:30:00,0.77246,0.77316,0.77237,0.773,56400000.0
2006-07-24 07:35:00,0.77298,0.77313,0.77286,0.77304,73600000.0
2006-07-24 07:40:00,0.77309,0.77312,0.77288,0.77304,73600000.0
2006-07-24 07:45:00,0.77306,0.7732,0.77242,0.77273,88400000.0
2006-07-24 07:50:00,0.77276,0.77295,0.77257,0.77289,68800000.0
2006-07-24 07:55:00,0.77279,0.77301,0.77218,0.77246,70200000.0
2006-07-24 08:00:00,0.77278,0.77333,0.77265,0.77327,59600000.0
2006-07-24 08:05:00,0.77326,0.7733,0.77277,0.77283,75200000.0
2006-07-24 08:10:00,0.77288,0.77307,0.77272,0.77297,82000000.0
2006-07-24 08:15:00,0.7729,0.77312,0.77279,0.77283,83200000.0
2006-07-24 08:20:00,0.7728,0.77288,0.77223,0.77277,93800000.0
2006-07-24 08:25:00,0.7728,0.7728,0.77217,0.77228,87400000.0
2006-07-24 08:30:00,0.77222,0.77233,0.77192,0.77233,94400000.0
2006-07-24 08:35:00,0.77233,0.77249,0.77204,0.77223,112000000.0
2006-07-24 08:40:00,0.77225,0.77243,0.77208,0.77232,83200000.0
2006-07-24 08:45:00,0.7723,0.7723,0.7721,0.77211,40000000.0
2006-07-24 08:50:00,0.77205,0.77235,0.77193,0.77212,158800000.0
2006-07-24 08:55:00,0.77184,0.77217,0.77176,0.7721,117000000.0
2006-07-24 09:00:00,0.77211,0.7723,0.77117,0.77136,145600000.0
2006-07-24 09:05:00,0.77144,0.77195,0.77109,0.77195,128400000.0
2006-07-24 09:10:00,0.77183,0.77186,0.77059,0.77154,86800000.0
2006-07-24 09:15:00,0.77165,0.77196,0.77151,0.77196,144000000.0
2006-07-24 09:20:00,0.77213,0.77277,0.7719,0.77274,174000000.0
2006-07-24 09:25:00,0.77279,0.77279,0.77236,0.77246,207400000.0
2006-07-24 09:30:00,0.77229,0.77235,0.772,0.772,146000000.0
2006-07-24 09:35:00,0.77208,0.77218,0.77188,0.77218,232800000.0
2006-07-24 09:40:00,0.77203,0.77247,0.7719,0.77194,158600000.0
2006-07-24 09:45:00,0.77204,0.77204,0.77129,0.77151,131000000.0
2006-07-24 09:50:00,0.77152,0.77167,0.77146,0.77167,191800000.0
2006-07-24 09:55:00,0.7718,0.77217,0.77113,0.77197,121600000.0
2006-07-24 10:00:00,0.7721,0.77236,0.77202,0.77213,212000000.0
2006-07-24 10:05:00,0.77222,0.77254,0.77222,0.77242,260600000.0
2006-07-24 10:10:00,0.7724,0.7725,0.77132,0.77244,217400000.0
2006-07-24 10:15:00,0.77241,0.77249,0.77211,0.7723,128800000.0
2006-07-24 10:20:00,0.77239,0.77244,0.7722,0.77238,203600000.0
2006-07-24 10:25:00,0.77234,0.77275,0.7723,0.77271,371800000.0
2006-07-24 10:30:00,0.77274,0.7728,0.77205,0.77247,199400000.0
2006-07-24 10:35:00,0.77258,0.77282,0.77236,0.77252,105400000.0
2006-07-24 10:40:00,0.77238,0.77238,0.77202,0.77202,104400000.0
2006-07-24 10:45:00,0.77215,0.77274,0.77215,0.7727,145000000.0
2006-07-24 10:50:00,0.77268,0.77287,0.77229,0.77281,151200000.0
2006-07-24 10:55:00,0.77271,0.77284,0.77239,0.77246,197200000.0
2006-07-24 11:00:00,0.77246,0.77261,0.77243,0.77251,196200000.0
2006-07-24 11:05:00,0.77254,0.77273,0.77241,0.77252,160000000.0
2006-07-24 11:10:00,0.77251,0.77258,0.77242,0.77258,158800000.0
2006-07-24 11:15:00,0.77246,0.77268,0.77234,0.77253,49600000.0
2006-07-24 11:20:00,0.7727,0.77279,0.77254,0.77266,222000000.0
2006-07-24 11:25:00,0.77282,0.77301,0.77272,0.77282,171000000.0
2006-07-24 11:30:00,0.77283,0.77327,0.77267,0.77327,171000000.0
2006-07-24 11:35:00,0.77339,0.77365,0.7733,0.77345,206600000.0
2006-07-24 11:40:00,0.77354,0.77463,0.77354,0.77463,170000000.0
2006-07-24 11:45:00,0.77443,0.77462,0.77442,0.77456,115000000.0
2006-07-24 11:50:00,0.77454,0.77454,0.77404,0.77404,169400000.0
2006-07-24 11:55:00,0.77401,0.7747,0.77391,0.7747,238400000.0
2006-07-24 12:00:00,0.77476,0.77489,0.77468,0.77481,124600000.0
2006-07-24 12:05:00,0.77487,0.77512,0.7748,0.77512,93200000.0
2006-07-24 12:10:00,0.7751,0.7751,0.7748,0.7748,57600000.0
2006-07-24 12:15:00,0.77483,0.77538,0.77474,0.77538,169200000.0
2006-07-24 12:20:00,0.77539,0.77545,0.77513,0.77528,198000000.0
2006-07-24 12:25:00,0.7752,0.7752,0.77352,0.77396,252000000.0
2006-07-24 12:30:00,0.77516,0.77522,0.77421,0.77517,160200000.0
2006-07-24 12:35:00,0.77507,0.77631,0.77503,0.77631,164800000.0
2006-07-24 12:40:00,0.77625,0.77625,0.7759,0.77608,100800000.0
2006-07-24 12:45:00,0.7761,0.77611,0.77587,0.77597,163600000.0
2006-07-24 12:50:00,0.77574,0.77581,0.77509,0.77564,94200000.0
2006-07-24 12:55:00,0.77566,0.77566,0.77521,0.77523,117800000.0
2006-07-24 13:00:00,0.77519,0.77533,0.77516,0.77529,102800000.0
2006-07-24 13:05:00,0.77517,0.77517,0.77502,0.77513,133400000.0
2006-07-24 13:10:00,0.77501,0.77529,0.77494,0.77507,115200000.0
2006-07-24 13:15:00,0.77501,0.7754,0.77496,0.7754,192400000.0
2006-07-24 13:20:00,0.77541,0.77542,0.77517,0.7752,157800000.0
2006-07-24 13:25:00,0.77506,0.77508,0.77459,0.77476,177400000.0
2006-07-24 13:30:00,0.77487,0.7751,0.77465,0.77472,107000000.0
2006-07-24 13:35:00,0.77475,0.77522,0.77462,0.77522,122000000.0
2006-07-24 13:40:00,0.77515,0.77521,0.7747,0.77472,88000000.0
2006-07-24 13:45:00,0.77478,0.77511,0.77478,0.77511,35200000.0
2006-07-24 13:50:00,0.77514,0.77516,0.77495,0.77501,101200000.0
2006-07-24 13:55:00,0.77503,0.77518,0.775,0.77504,84800000.0
2006-07-24 14:00:00,0.77496,0.77502,0.77492,0.77495,41600000.0
2006-07-24 14:05:00,0.77499,0.77504,0.77479,0.77488,94200000.0
2006-07-24 14:10:00,0.77494,0.77499,0.77462,0.77463,121600000.0
2006-07-24 14:15:00,0.77448,0.7745,0.77425,0.77434,110400000.0
2006-07-24 14:20:00,0.77429,0.77448,0.77422,0.77442,96000000.0
2006-07-24 14:25:00,0.77427,0.77433,0.774,0.77421,101200000.0
2006-07-24 14:30:00,0.77423,0.77448,0.77411,0.7743,66400000.0
2006-07-24 14:35:00,0.77428,0.77428,0.77391,0.77405,59200000.0
2006-07-24 14:40:00,0.7741,0.77451,0.77407,0.77443,51200000.0
2006-07-24 14:45:00,0.77433,0.7745,0.77414,0.77432,46800000.0
2006-07-24 14:50:00,0.7744,0.77491,0.7744,0.77479,67600000.0
2006-07-24 14:55:00,0.77479,0.77484,0.77458,0.77483,34000000.0
2006-07-24 15:00:00,0.77481,0.77493,0.77375,0.77489,51600000.0
2006-07-24 15:05:00,0.77484,0.77488,0.77417,0.77475,70400000.0
2006-07-24 15:10:00,0.77472,0.77494,0.77471,0.77493,32000000.0
2006-07-24 15:15:00,0.77503,0.77521,0.77492,0.77509,51200000.0
2006-07-24 15:20:00,0.77517,0.77544,0.77444,0.77482,67600000.0
2006-07-24 15:25:00,0.77482,0.77482,0.77437,0.77437,66000000.0
2006-07-24 15:30:00,0.77445,0.77469,0.77428,0.77446,57000000.0
2006-07-24 15:35:00,0.77447,0.77453,0.77437,0.77446,67600000.0
2006-07-24 15:40:00,0.77451,0.77491,0.77419,0.77488,68000000.0
2006-07-24 15:45:00,0.77495,0.77511,0.77476,0.77502,72000000.0
2006-07-24 15:50:00,0.77494,0.77516,0.77483,0.77491,70400000.0
2006-07-24 15:55:00,0.775,0.77515,0.77494,0.77502,69800000.0
2006-07-24 16:00:00,0.77499,0.77508,0.77394,0.77478,56000000.0
2006-07-24 16:05:00,0.77487,0.77521,0.77472,0.77509,72400000.0
2006-07-24 16:10:00,0.7751,0.77538,0.7751,0.77511,67600000.0
2006-07-24 16:15:00,0.77504,0.77504,0.77379,0.77501,62400000.0
2006-07-24 16:20:00,0.77504,0.77544,0.77489,0.77543,57600000.0
2006-07-24 16:25:00,0.77554,0.77622,0.77554,0.77622,57600000.0
2006-07-24 16:30:00,0.77602,0.77602,0.77528,0.77533,63200000.0
2006-07-24 16:35:00,0.77542,0.77542,0.77525,0.77525,53800000.0
2006-07-24 16:40:00,0.77531,0.77537,0.77509,0.77529,56000000.0
2006-07-24 16:45:00,0.77528,0.77541,0.77516,0.77541,46400000.0
2006-07-24 16:50:00,0.77541,0.77548,0.77512,0.77523,45800000.0
2006-07-24 16:55:00,0.77511,0.77588,0.77511,0.77568,64400000.0
2006-07-24 17:00:00,0.77564,0.7761,0.77564,0.77604,65600000.0
2006-07-24 17:05:00,0.77604,0.77621,0.77585,0.77595,62400000.0
2006-07-24 17:10:00,0.77596,0.77601,0.77557,0.77559,53800000.0
2006-07-24 17:15:00,0.7756,0.77581,0.7754,0.7757,67600000.0
2006-07-24 17:20:00,0.77573,0.77573,0.77504,0.77522,68800000.0
2006-07-24 17:25:00,0.77533,0.77534,0.77485,0.77495,59200000.0
2006-07-24 17:30:00,0.775,0.77555,0.77492,0.77544,68800000.0
2006-07-24 17:35:00,0.7753,0.77555,0.77527,0.77527,52800000.0
2006-07-24 17:40:00,0.77529,0.77579,0.77515,0.77571,62800000.0
2006-07-24 17:45:00,0.77575,0.77616,0.77562,0.77612,70800000.0
2006-07-24 17:50:00,0.77637,0.77668,0.77603,0.77609,62400000.0
2006-07-24 17:55:00,0.77609,0.77618,0.776,0.77609,33000000.0
2006-07-24 18:00:00,0.77604,0.7761,0.77577,0.77608,48000000.0
2006-07-24 18:05:00,0.77597,0.7761,0.77589,0.77605,35600000.0
2006-07-24 18:10:00,0.77598,0.7762,0.7759,0.77604,59200000.0
2006-07-24 18:15:00,0.77611,0.77634,0.77605,0.77617,64400000.0
2006-07-24 18:20:00,0.77616,0.77637,0.77609,0.77637,40000000.0
2006-07-24 18:25:00,0.77636,0.7765,0.77532,0.77638,52800000.0
2006-07-24 18:30:00,0.77634,0.77674,0.77615,0.77674,45200000.0
2006-07-24 18:35:00,0.7768,0.77739,0.7768,0.77712,56000000.0
2006-07-24 18:40:00,0.77722,0.77728,0.77697,0.77699,59200000.0
2006-07-24 18:45:00,0.77687,0.77723,0.77687,0.77723,43200000.0
2006-07-24 18:50:00,0.7772,0.7772,0.77575,0.77659,75000000.0
2006-07-24 18:55:00,0.77664,0.77669,0.77639,0.77646,24000000.0
2006-07-24 19:00:00,0.77638,0.77638,0.77608,0.77613,54400000.0
2006-07-24 19:05:00,0.77603,0.7761,0.77547,0.77564,40400000.0
2006-07-24 19:10:00,0.77549,0.77575,0.77543,0.7757,36800000.0
2006-07-24 19:15:00,0.77581,0.77581,0.77479,0.77568,35200000.0
2006-07-24 19:20:00,0.77579,0.77633,0.77575,0.77622,46400000.0
2006-07-24 19:25:00,0.7763,0.77631,0.77614,0.77631,19200000.0
2006-07-24 19:30:00,0.77637,0.77643,0.77585,0.77617,46400000.0
2006-07-24 19:35:00,0.77624,0.77649,0.77615,0.77649,60800000.0
2006-07-24 19:40:00,0.77648,0.77651,0.7763,0.77636,36600000.0
2006-07-24 19:45:00,0.77633,0.77649,0.77611,0.77628,56000000.0
2006-07-24 19:50:00,0.77626,0.77629,0.7761,0.7762,56000000.0
2006-07-24 19:55:00,0.77619,0.77629,0.7758,0.77626,27200000.0
2006-07-24 20:00:00,0.77689,0.77723,0.77645,0.77672,70400000.0
2006-07-24 20:05:00,0.77656,0.77737,0.77646,0.77736,56000000.0
2006-07-24 20:10:00,0.77737,0.77754,0.77711,0.77711,52400000.0
2006-07-24 20:15:00,0.77717,0.77723,0.77699,0.77721,57600000.0
2006-07-24 20:20:00,0.77713,0.77752,0.77713,0.77752,52800000.0
2006-07-24 20:25:00,0.77758,0.77776,0.77737,0.77737,48800000.0
2006-07-24 20:30:00,0.77746,0.77773,0.77733,0.77759,40000000.0
2006-07-24 20:35:00,0.77758,0.77776,0.77755,0.7776,46400000.0
2006-07-24 20:40:00,0.77763,0.77799,0.7775,0.7778,58000000.0
2006-07-24 20:45:00,0.77774,0.77793,0.77774,0.77787,22400000.0
2006-07-24 20:50:00,0.77784,0.77785,0.77737,0.77749,48000000.0
2006-07-24 20:55:00,0.77749,0.77766,0.77749,0.77749,44800000.0
2006-07-24 21:00:00,0.77734,0.77738,0.77721,0.77731,43600000.0
2006-07-24 21:05:00,0.7772,0.77734,0.7772,0.77728,24400000.0
2006-07-24 21:10:00,0.77728,0.77739,0.77661,0.77734,32000000.0
2006-07-24 21:15:00,0.77739,0.77758,0.77739,0.77747,30600000.0
2006-07-24 21:20:00,0.77744,0.77755,0.77733,0.77748,43200000.0
2006-07-24 21:25:00,0.77753,0.77753,0.77738,0.77747,17600000.0
2006-07-24 21:30:00,0.77745,0.77747,0.77728,0.77737,46400000.0
2006-07-24 21:35:00,0.77737,0.77742,0.77726,0.77733,25600000.0
2006-07-24 21:40:00,0.77745,0.77761,0.77741,0.77757,32000000.0
2006-07-24 21:45:00,0.77748,0.77755,0.77745,0.77751,22400000.0
2006-07-24 21:50:00,0.77753,0.77753,0.77736,0.77741,28800000.0
2006-07-24 21:55:00,0.77744,0.77765,0.77738,0.77751,49000000.0
2006-07-24 22:00:00,0.77757,0.77773,0.77757,0.77768,35200000.0
2006-07-24 22:05:00,0.77753,0.77754,0.77744,0.77754,22400000.0
2006-07-24 22:10:00,0.77747,0.77748,0.77701,0.77705,60800000.0
2006-07-24 22:15:00,0.77706,0.77712,0.77701,0.77708,25600000.0
2006-07-24 22:20:00,0.77709,0.77715,0.77703,0.77709,24000000.0
2006-07-24 22:25:00,0.77715,0.77734,0.77712,0.77714,59600000.0
2006-07-24 22:30:00,0.77717,0.7772,0.777,0.77718,43600000.0
2006-07-24 22:35:00,0.77721,0.77732,0.77712,0.77716,57600000.0
2006-07-24 22:40:00,0.77722,0.77722,0.77711,0.77717,19200000.0
2006-07-24 22:45:00,0.77715,0.77716,0.77674,0.77698,48400000.0
2006-07-24 22:50:00,0.77701,0.77718,0.77697,0.77718,49600000.0
2006-07-24 22:55:00,0.77709,0.7771,0.77699,0.7771,25600000.0
2006-07-24 23:25:00,0.77688,0.77692,0.77688,0.77692,11200000.0
2006-07-24 23:30:00,0.77685,0.77703,0.77539,0.77539,51200000.0
2006-07-24 23:35:00,0.77527,0.77554,0.77521,0.77534,48000000.0
2006-07-24 23:40:00,0.77534,0.77534,0.77526,0.77533,13200000.0
2006-07-24 23:45:00,0.77544,0.77552,0.77441,0.77537,44800000.0
2006-07-24 23:50:00,0.77535,0.77542,0.77526,0.77533,20800000.0
2006-07-24 23:55:00,0.77535,0.77535,0.77519,0.77529,12800000.0
2006-07-25 00:00:00,0.77531,0.77557,0.77531,0.77557,10600000.0
2006-07-25 00:05:00,0.77557,0.77567,0.77553,0.77567,34400000.0
2006-07-25 00:10:00,0.77571,0.77579,0.77566,0.77578,26000000.0
2006-07-25 00:15:00,0.77573,0.77581,0.77549,0.77579,28800000.0
2006-07-25 00:20:00,0.77577,0.77586,0.77558,0.77579,27200000.0
2006-07-25 00:25:00,0.77576,0.77579,0.77574,0.77574,6400000.0
2006-07-25 00:30:00,0.77584,0.7759,0.77561,0.77561,27200000.0
2006-07-25 00:35:00,0.77538,0.77569,0.77512,0.77557,49600000.0
2006-07-25 00:40:00,0.77562,0.77579,0.77556,0.77577,34400000.0
2006-07-25 00:45:00,0.77578,0.776,0.7756,0.77575,51200000.0
2006-07-25 00:50:00,0.77587,0.77598,0.77569,0.77583,61800000.0
2006-07-25 00:55:00,0.77567,0.77586,0.77557,0.77583,67200000.0
2006-07-25 01:00:00,0.7759,0.77605,0.77578,0.77593,33600000.0
2006-07-25 01:05:00,0.77589,0.77609,0.77587,0.77604,28800000.0
2006-07-25 01:10:00,0.77613,0.77616,0.77594,0.77607,32000000.0
2006-07-25 01:15:00,0.77611,0.77642,0.77598,0.7764,43200000.0
2006-07-25 01:20:00,0.77656,0.77738,0.77656,0.77738,53800000.0
2006-07-25 01:25:00,0.7774,0.7774,0.7772,0.77721,22400000.0
2006-07-25 01:30:00,0.77703,0.77736,0.77694,0.77722,29200000.0
2006-07-25 01:35:00,0.77721,0.77737,0.77616,0.77728,43200000.0
2006-07-25 01:40:00,0.77719,0.77746,0.77719,0.77742,38400000.0
2006-07-25 01:45:00,0.77732,0.77748,0.77701,0.77711,59200000.0
2006-07-25 01:50:00,0.77714,0.77714,0.77697,0.7771,35200000.0
2006-07-25 01:55:00,0.77711,0.77719,0.77672,0.77691,71400000.0
2006-07-25 02:00:00,0.77685,0.77693,0.77646,0.77668,53200000.0
2006-07-25 02:05:00,0.77675,0.77699,0.77656,0.77694,54800000.0
2006-07-25 02:10:00,0.7772,0.7774,0.77707,0.77731,60200000.0
2006-07-25 02:15:00,0.77734,0.77756,0.77711,0.77735,64800000.0
2006-07-25 02:20:00,0.77734,0.77743,0.77701,0.77719,57000000.0
2006-07-25 02:25:00,0.77712,0.7773,0.77693,0.77706,60800000.0
2006-07-25 02:30:00,0.77689,0.77701,0.77671,0.77698,60200000.0
2006-07-25 02:35:00,0.77694,0.77729,0.77624,0.77729,46800000.0
2006-07-25 02:40:00,0.77739,0.77792,0.77735,0.7777,63200000.0
2006-07-25 02:45:00,0.77758,0.77774,0.77747,0.77751,53200000.0
2006-07-25 02:50:00,0.77748,0.77773,0.77738,0.77765,46800000.0
2006-07-25 02:55:00,0.77769,0.77769,0.77735,0.77758,38400000.0
2006-07-25 03:00:00,0.77758,0.77796,0.77749,0.77793,57600000.0
2006-07-25 03:05:00,0.77788,0.77807,0.77763,0.77786,60200000.0
2006-07-25 03:10:00,0.77791,0.77812,0.77781,0.77796,62400000.0
2006-07-25 03:15:00,0.77797,0.77821,0.77787,0.778,52800000.0
2006-07-25 03:20:00,0.778,0.77805,0.77776,0.77789,44000000.0
2006-07-25 03:25:00,0.77795,0.7781,0.77783,0.7781,41600000.0
2006-07-25 03:30:00,0.77813,0.77819,0.7778,0.77804,43600000.0
2006-07-25 03:35:00,0.77788,0.77808,0.77785,0.77807,45800000.0
2006-07-25 03:40:00,0.77793,0.77834,0.77793,0.77826,48000000.0
2006-07-25 03:45:00,0.77827,0.77839,0.77821,0.77829,38400000.0
2006-07-25 03:50:00,0.77826,0.77852,0.77782,0.77852,64400000.0
2006-07-25 03:55:00,0.77853,0.77876,0.77844,0.77876,56000000.0
2006-07-25 04:00:00,0.77883,0.77926,0.77797,0.77926,49600000.0
2006-07-25 04:05:00,0.77912,0.77938,0.77904,0.77922,49600000.0
2006-07-25 04:10:00,0.77916,0.77918,0.779,0.77909,59200000.0
2006-07-25 04:15:00,0.77888,0.77909,0.77849,0.77857,53200000.0
2006-07-25 04:20:00,0.7787,0.77882,0.77836,0.77858,61800000.0
2006-07-25 04:25:00,0.77846,0.77878,0.77846,0.77877,46400000.0
2006-07-25 04:30:00,0.77877,0.77889,0.77855,0.77876,38400000.0
2006-07-25 04:35:00,0.77862,0.7787,0.77851,0.77856,12800000.0
2006-07-25 04:40:00,0.77867,0.77877,0.77849,0.77868,46800000.0
2006-07-25 04:45:00,0.77867,0.77875,0.77831,0.77836,41600000.0
2006-07-25 04:50:00,0.77839,0.7784,0.77788,0.77805,51600000.0
2006-07-25 04:55:00,0.77822,0.77837,0.77733,0.77832,24000000.0
2006-07-25 05:00:00,0.77832,0.77837,0.7782,0.7782,34600000.0
2006-07-25 05:05:00,0.77819,0.77829,0.77818,0.77821,20800000.0
2006-07-25 05:10:00,0.77831,0.77834,0.77732,0.7781,38400000.0
2006-07-25 05:15:00,0.77814,0.77838,0.77793,0.77811,56000000.0
2006-07-25 05:20:00,0.7782,0.77837,0.77813,0.77829,38800000.0
2006-07-25 05:25:00,0.77831,0.77834,0.77815,0.77828,47800000.0
2006-07-25 05:30:00,0.77816,0.77835,0.77815,0.77817,40000000.0
2006-07-25 05:35:00,0.7782,0.77831,0.77754,0.7777,43200000.0
2006-07-25 05:40:00,0.77779,0.77827,0.77772,0.77821,42000000.0
2006-07-25 05:45:00,0.77824,0.77833,0.77815,0.77833,20800000.0
2006-07-25 05:50:00,0.77839,0.77842,0.77801,0.77808,40800000.0
2006-07-25 05:55:00,0.77815,0.77828,0.77808,0.77824,60800000.0
2006-07-25 06:00:00,0.77821,0.77821,0.778,0.77811,20800000.0
2006-07-25 06:05:00,0.77822,0.77822,0.77792,0.77821,55800000.0
2006-07-25 06:10:00,0.77819,0.77819,0.77783,0.77794,67200000.0
2006-07-25 06:15:00,0.77797,0.77815,0.7777,0.7777,64000000.0
2006-07-25 06:20:00,0.77785,0.77829,0.77785,0.77794,32000000.0
2006-07-25 06:25:00,0.77798,0.77811,0.7779,0.77806,46400000.0
2006-07-25 06:30:00,0.77812,0.77812,0.77778,0.77785,45800000.0
2006-07-25 06:35:00,0.77807,0.77815,0.77773,0.77782,48400000.0
2006-07-25 06:40:00,0.77787,0.77802,0.77779,0.77802,59200000.0
2006-07-25 06:45:00,0.77806,0.7781,0.77777,0.77779,57400000.0
2006-07-25 06:50:00,0.77769,0.77789,0.77767,0.77773,56400000.0
2006-07-25 06:55:00,0.77776,0.77797,0.77774,0.77783,48000000.0
2006-07-25 07:00:00,0.77782,0.77784,0.77709,0.77774,46400000.0
2006-07-25 07:05:00,0.77764,0.7779,0.77764,0.77789,25600000.0
2006-07-25 07:10:00,0.77787,0.77787,0.77774,0.77781,11600000.0
2006-07-25 07:15:00,0.77775,0.77791,0.77743,0.77748,65800000.0
2006-07-25 07:20:00,0.77736,0.77754,0.77659,0.7775,64000000.0
2006-07-25 07:25:00,0.77741,0.77747,0.7772,0.77729,49400000.0
2006-07-25 07:30:00,0.77739,0.77745,0.77694,0.77694,56200000.0
2006-07-25 07:35:00,0.77715,0.77755,0.77707,0.7774,73600000.0
2006-07-25 07:40:00,0.77737,0.77753,0.77725,0.77741,73000000.0
2006-07-25 07:45:00,0.77756,0.77777,0.77751,0.7776,73600000.0
2006-07-25 07:50:00,0.77776,0.77868,0.77763,0.77773,69600000.0
2006-07-25 07:55:00,0.77767,0.77778,0.77715,0.77739,57600000.0
2006-07-25 08:00:00,0.77722,0.77733,0.77707,0.77727,59200000.0
2006-07-25 08:05:00,0.77713,0.77741,0.77713,0.77729,49600000.0
2006-07-25 08:10:00,0.77718,0.77735,0.77697,0.77721,93200000.0
2006-07-25 08:15:00,0.77702,0.77737,0.77693,0.77723,83200000.0
2006-07-25 08:20:00,0.7773,0.77734,0.77673,0.7768,72400000.0
2006-07-25 08:25:00,0.77683,0.77727,0.77673,0.77709,88400000.0
2006-07-25 08:30:00,0.77696,0.77696,0.77641,0.7765,93800000.0
2006-07-25 08:35:00,0.77651,0.77654,0.77631,0.77648,112800000.0
2006-07-25 08:40:00,0.77639,0.77639,0.77574,0.77599,82600000.0
2006-07-25 08:45:00,0.77596,0.77647,0.77588,0.7764,106000000.0
2006-07-25 08:50:00,0.77646,0.77654,0.7763,0.77649,157800000.0
2006-07-25 08:55:00,0.77659,0.77683,0.77646,0.77662,133600000.0
2006-07-25 09:00:00,0.77664,0.77687,0.77646,0.7768,145600000.0
2006-07-25 09:05:00,0.77677,0.77694,0.77656,0.7768,105600000.0
2006-07-25 09:10:00,0.77667,0.7768,0.77582,0.77676,86400000.0
2006-07-25 09:15:00,0.7768,0.7772,0.7768,0.77711,177400000.0
2006-07-25 09:20:00,0.77711,0.77739,0.77707,0.77739,171400000.0
2006-07-25 09:25:00,0.77736,0.77754,0.77725,0.77754,208200000.0
2006-07-25 09:30:00,0.77757,0.77787,0.77754,0.77767,135600000.0
2006-07-25 09:35:00,0.77768,0.77794,0.77741,0.77783,230600000.0
2006-07-25 09:40:00,0.77758,0.77787,0.77731,0.77783,158800000.0
2006-07-25 09:45:00,0.77775,0.77791,0.77769,0.77774,116800000.0
2006-07-25 09:50:00,0.77806,0.77864,0.77806,0.77864,279200000.0
2006-07-25 09:55:00,0.7789,0.7792,0.778,0.77891,236800000.0
2006-07-25 10:00:00,0.77889,0.77909,0.77865,0.7789,265800000.0
2006-07-25 10:05:00,0.77881,0.77973,0.77874,0.77968,260000000.0
2006-07-25 10:10:00,0.77937,0.77938,0.7783,0.7792,197000000.0
2006-07-25 10:15:00,0.77917,0.77976,0.77901,0.7794,226400000.0
2006-07-25 10:20:00,0.77937,0.77968,0.77905,0.77962,201400000.0
2006-07-25 10:25:00,0.77973,0.7802,0.77973,0.78014,372400000.0
2006-07-25 10:30:00,0.78012,0.7804,0.77987,0.78007,154200000.0
2006-07-25 10:35:00,0.78005,0.7812,0.78005,0.78058,102200000.0
2006-07-25 10:40:00,0.78084,0.78084,0.78053,0.78055,76800000.0
2006-07-25 10:45:00,0.78027,0.78053,0.77986,0.7799,109400000.0
2006-07-25 10:50:00,0.7798,0.7805,0.77958,0.78023,156800000.0
2006-07-25 10:55:00,0.78027,0.78049,0.78,0.78034,196800000.0
2006-07-25 11:00:00,0.78036,0.78045,0.78034,0.78045,112400000.0
2006-07-25 11:05:00,0.78043,0.78044,0.78,0.78007,160400000.0
2006-07-25 11:10:00,0.78007,0.78013,0.77995,0.77996,237000000.0
2006-07-25 11:15:00,0.77993,0.78006,0.77967,0.77967,51200000.0
2006-07-25 11:20:00,0.77974,0.78021,0.77974,0.78021,150200000.0
2006-07-25 11:25:00,0.78028,0.7804,0.77997,0.78006,170400000.0
2006-07-25 11:30:00,0.78009,0.78023,0.77999,0.78003,107200000.0
2006-07-25 11:35:00,0.77992,0.77999,0.77935,0.77939,206000000.0
2006-07-25 11:40:00,0.77951,0.77965,0.7793,0.77965,169000000.0
2006-07-25 11:45:00,0.77967,0.77978,0.77958,0.77961,69800000.0
2006-07-25 11:50:00,0.77959,0.77979,0.77949,0.77969,168200000.0
2006-07-25 11:55:00,0.77967,0.77991,0.77965,0.77974,175800000.0
2006-07-25 12:00:00,0.77961,0.77965,0.77954,0.77965,68200000.0
2006-07-25 12:05:00,0.77954,0.77977,0.77937,0.77937,92800000.0
2006-07-25 12:10:00,0.77937,0.77971,0.77937,0.77959,126000000.0
2006-07-25 12:15:00,0.77967,0.78006,0.77967,0.77999,172000000.0
2006-07-25 12:20:00,0.77999,0.78005,0.77999,0.78005,28800000.0
2006-07-25 12:25:00,0.78005,0.78031,0.77876,0.77908,252000000.0
2006-07-25 12:30:00,0.78024,0.7805,0.77933,0.78045,162000000.0
2006-07-25 12:35:00,0.78035,0.78066,0.78035,0.78066,139600000.0
2006-07-25 12:40:00,0.7807,0.78077,0.78047,0.78055,85800000.0
2006-07-25 12:45:00,0.78057,0.78063,0.78038,0.78038,164000000.0
2006-07-25 12:50:00,0.78037,0.78081,0.77985,0.78046,81600000.0
2006-07-25 12:55:00,0.78057,0.78057,0.7801,0.78019,112000000.0
2006-07-25 13:00:00,0.78005,0.78007,0.77963,0.77978,78400000.0
2006-07-25 13:05:00,0.7797,0.77978,0.77956,0.77974,132800000.0
2006-07-25 13:10:00,0.77969,0.78006,0.77969,0.77993,114600000.0
2006-07-25 13:15:00,0.77992,0.77993,0.77923,0.77923,246800000.0
2006-07-25 13:20:00,0.77901,0.77938,0.77901,0.7792,158400000.0
2006-07-25 13:25:00,0.77915,0.77951,0.7791,0.77943,191000000.0
2006-07-25 13:30:00,0.77947,0.77968,0.77926,0.77962,107000000.0
2006-07-25 13:35:00,0.77967,0.77988,0.77962,0.77963,136800000.0
2006-07-25 13:40:00,0.77965,0.77972,0.77927,0.77929,156200000.0
2006-07-25 13:45:00,0.77943,0.77965,0.77916,0.77919,120000000.0
2006-07-25 13:50:00,0.7792,0.77957,0.77918,0.77952,102400000.0
2006-07-25 13:55:00,0.77943,0.77943,0.77882,0.77908,162000000.0
2006-07-25 14:00:00,0.779,0.779,0.77876,0.77886,120400000.0
2006-07-25 14:05:00,0.77886,0.77892,0.77868,0.77892,94400000.0
2006-07-25 14:10:00,0.77891,0.77955,0.77888,0.77955,121600000.0
2006-07-25 14:15:00,0.77964,0.78007,0.77949,0.77953,110400000.0
2006-07-25 14:20:00,0.7797,0.77991,0.77962,0.7797,124800000.0
2006-07-25 14:25:00,0.77961,0.77983,0.77941,0.77982,101200000.0
2006-07-25 14:30:00,0.77978,0.77978,0.7794,0.77956,53800000.0
2006-07-25 14:35:00,0.77958,0.77958,0.77923,0.77946,61200000.0
2006-07-25 14:40:00,0.77945,0.77953,0.77933,0.77943,62400000.0
2006-07-25 14:45:00,0.77949,0.77974,0.77946,0.77963,44800000.0
2006-07-25 14:50:00,0.77969,0.77981,0.77953,0.77977,54800000.0
2006-07-25 14:55:00,0.77982,0.78,0.77976,0.77995,51200000.0
2006-07-25 15:00:00,0.77978,0.77983,0.77854,0.77966,67200000.0
2006-07-25 15:05:00,0.77978,0.78002,0.77931,0.77989,70800000.0
2006-07-25 15:10:00,0.77985,0.78051,0.77971,0.78051,59200000.0
2006-07-25 15:15:00,0.78042,0.78042,0.77995,0.78,64000000.0
2006-07-25 15:20:00,0.78004,0.78008,0.77959,0.77981,57000000.0
2006-07-25 15:25:00,0.78,0.78,0.77954,0.77954,65600000.0
2006-07-25 15:30:00,0.7796,0.77991,0.77956,0.77986,33600000.0
2006-07-25 15:35:00,0.77978,0.77997,0.77951,0.77985,66600000.0
2006-07-25 15:40:00,0.7797,0.7797,0.77916,0.77916,68000000.0
2006-07-25 15:45:00,0.77924,0.77953,0.779,0.779,71400000.0
2006-07-25 15:50:00,0.77912,0.77914,0.77882,0.77882,69800000.0
2006-07-25 15:55:00,0.77896,0.77896,0.77572,0.77572,70400000.0
2006-07-25 16:00:00,0.77479,0.77988,0.77479,0.77953,67600000.0
2006-07-25 16:05:00,0.77975,0.78025,0.77972,0.78025,72400000.0
2006-07-25 16:10:00,0.78025,0.781,0.78025,0.781,68600000.0
2006-07-25 16:15:00,0.78125,0.78152,0.78016,0.78146,62400000.0
2006-07-25 16:20:00,0.78145,0.78194,0.78138,0.78192,68800000.0
2006-07-25 16:25:00,0.78194,0.78194,0.78159,0.78166,62400000.0
2006-07-25 16:30:00,0.78166,0.78173,0.78133,0.7815,62400000.0
2006-07-25 16:35:00,0.78155,0.78167,0.78083,0.78134,72000000.0
2006-07-25 16:40:00,0.78129,0.78158,0.78105,0.78146,69800000.0
2006-07-25 16:45:00,0.78143,0.78157,0.78122,0.78126,76800000.0
2006-07-25 16:50:00,0.78117,0.78149,0.78109,0.78145,57600000.0
2006-07-25 16:55:00,0.78134,0.78154,0.78122,0.78154,65000000.0
2006-07-25 17:00:00,0.78151,0.78188,0.78151,0.78158,65400000.0
2006-07-25 17:05:00,0.7815,0.78247,0.78118,0.78247,62400000.0
2006-07-25 17:10:00,0.78253,0.78313,0.78251,0.7829,65600000.0
2006-07-25 17:15:00,0.78296,0.78337,0.78275,0.78327,67200000.0
2006-07-25 17:20:00,0.78319,0.78355,0.78309,0.78323,69200000.0
2006-07-25 17:25:00,0.78288,0.78337,0.78179,0.78179,59200000.0
2006-07-25 17:30:00,0.78189,0.78232,0.78175,0.78211,68800000.0
2006-07-25 17:35:00,0.7817,0.78216,0.7817,0.78204,46400000.0
2006-07-25 17:40:00,0.78206,0.78225,0.78191,0.78214,62800000.0
2006-07-25 17:45:00,0.78209,0.78241,0.78188,0.78225,71200000.0
2006-07-25 17:50:00,0.78226,0.78245,0.78204,0.78204,62200000.0
2006-07-25 17:55:00,0.782,0.78222,0.78183,0.78187,60200000.0
2006-07-25 18:00:00,0.78182,0.78217,0.78133,0.78193,60800000.0
2006-07-25 18:05:00,0.78198,0.78217,0.78166,0.78207,67600000.0
2006-07-25 18:10:00,0.78208,0.78233,0.78203,0.78211,59200000.0
2006-07-25 18:15:00,0.78208,0.7825,0.78199,0.7825,64000000.0
2006-07-25 18:20:00,0.78249,0.78257,0.78224,0.78243,65600000.0
2006-07-25 18:25:00,0.7825,0.78294,0.78187,0.78277,67600000.0
2006-07-25 18:30:00,0.78273,0.78273,0.78236,0.7825,69200000.0
2006-07-25 18:35:00,0.78248,0.78256,0.78237,0.78244,44800000.0
2006-07-25 18:40:00,0.78245,0.78256,0.78238,0.7825,72000000.0
2006-07-25 18:45:00,0.78247,0.78253,0.7822,0.78231,52800000.0
2006-07-25 18:50:00,0.78239,0.78305,0.78187,0.7829,75600000.0
2006-07-25 18:55:00,0.78291,0.78291,0.78217,0.7822,64000000.0
2006-07-25 19:00:00,0.78225,0.78247,0.78225,0.78234,51600000.0
2006-07-25 19:05:00,0.78233,0.7824,0.78219,0.78237,42400000.0
2006-07-25 19:10:00,0.78221,0.78262,0.78221,0.78248,60800000.0
2006-07-25 19:15:00,0.7826,0.78272,0.78245,0.78245,33000000.0
2006-07-25 19:20:00,0.78214,0.78223,0.78198,0.78202,57600000.0
2006-07-25 19:25:00,0.78204,0.78204,0.78188,0.78193,36800000.0
2006-07-25 19:30:00,0.78191,0.78209,0.78166,0.78181,54200000.0
2006-07-25 19:35:00,0.78175,0.78212,0.78129,0.78212,60800000.0
2006-07-25 19:40:00,0.78215,0.78215,0.78172,0.7818,60200000.0
2006-07-25 19:45:00,0.7819,0.78208,0.78136,0.78157,52800000.0
2006-07-25 19:50:00,0.78149,0.78159,0.78112,0.78121,68800000.0
2006-07-25 19:55:00,0.78125,0.78139,0.78103,0.78121,46400000.0
2006-07-25 20:00:00,0.78125,0.78134,0.78094,0.78124,69800000.0
2006-07-25 20:05:00,0.78111,0.78112,0.78098,0.78109,21800000.0
2006-07-25 20:10:00,0.78119,0.7813,0.78106,0.78118,39400000.0
2006-07-25 20:15:00,0.78118,0.78135,0.78106,0.78121,71200000.0
2006-07-25 20:20:00,0.78114,0.78128,0.78114,0.78128,22400000.0
2006-07-25 20:25:00,0.78121,0.78121,0.78101,0.78104,38400000.0
2006-07-25 20:30:00,0.78098,0.78111,0.78057,0.78057,52800000.0
2006-07-25 20:35:00,0.78097,0.78097,0.7808,0.7809,46400000.0
2006-07-25 20:40:00,0.78089,0.78089,0.78066,0.78066,59200000.0
2006-07-25 20:45:00,0.78041,0.78048,0.77986,0.78018,68600000.0
2006-07-25 20:50:00,0.78017,0.78023,0.7801,0.78017,36600000.0
2006-07-25 20:55:00,0.78015,0.78015,0.77986,0.77995,52800000.0
2006-07-25 21:00:00,0.77998,0.78011,0.77986,0.78011,24000000.0
2006-07-25 21:05:00,0.78006,0.78015,0.78006,0.78013,24000000.0
2006-07-25 21:10:00,0.78011,0.78016,0.78002,0.78014,25000000.0
2006-07-25 21:15:00,0.78015,0.78016,0.78008,0.78008,9600000.0
2006-07-25 21:20:00,0.78013,0.78021,0.78004,0.78021,37200000.0
2006-07-25 21:25:00,0.78019,0.78028,0.77994,0.78025,43200000.0
2006-07-25 21:30:00,0.7802,0.7803,0.78015,0.78024,27600000.0
2006-07-25 21:35:00,0.78036,0.78046,0.78027,0.78034,44800000.0
2006-07-25 21:40:00,0.78035,0.7804,0.78035,0.7804,9600000.0
2006-07-25 21:45:00,0.7804,0.78046,0.78031,0.78042,29800000.0
2006-07-25 21:50:00,0.7805,0.78072,0.7805,0.78068,30800000.0
2006-07-25 21:55:00,0.78071,0.78072,0.78056,0.78066,38400000.0
2006-07-25 22:00:00,0.78061,0.78065,0.78061,0.78065,23400000.0
2006-07-25 22:05:00,0.78063,0.78066,0.78046,0.78058,33600000.0
2006-07-25 22:10:00,0.78059,0.7806,0.78047,0.78059,36800000.0
2006-07-25 22:15:00,0.78059,0.78072,0.78027,0.78072,32000000.0
2006-07-25 22:20:00,0.78074,0.78076,0.7806,0.7807,32000000.0
2006-07-25 22:25:00,0.7807,0.78072,0.78065,0.78072,12800000.0
2006-07-25 22:30:00,0.78067,0.7808,0.78043,0.78079,48000000.0
2006-07-25 22:35:00,0.78075,0.78081,0.78065,0.78071,32000000.0
2006-07-25 22:40:00,0.78079,0.78092,0.78077,0.78092,28800000.0
2006-07-25 22:45:00,0.78089,0.78089,0.78081,0.78081,12800000.0
2006-07-25 22:50:00,0.78085,0.78086,0.78071,0.78078,27200000.0
2006-07-25 22:55:00,0.78089,0.78092,0.78071,0.78084,37200000.0
2006-07-25 23:25:00,0.78071,0.78071,0.78013,0.78013,35200000.0
2006-07-25 23:30:00,0.78002,0.78017,0.77986,0.77991,65600000.0
2006-07-25 23:35:00,0.77989,0.77996,0.77984,0.77996,48000000.0
2006-07-25 23:40:00,0.77996,0.77997,0.77968,0.77997,33600000.0
2006-07-25 23:45:00,0.7798,0.78004,0.77892,0.77993,44800000.0
2006-07-25 23:55:00,0.77996,0.77996,0.77985,0.77987,12800000.0
2006-07-26 00:00:00,0.77983,0.77999,0.77964,0.7797,49600000.0
2006-07-26 00:05:00,0.77953,0.77998,0.77953,0.77992,59200000.0
2006-07-26 00:10:00,0.77987,0.77995,0.77975,0.77992,25600000.0
2006-07-26 00:15:00,0.77981,0.77988,0.77952,0.77982,43200000.0
2006-07-26 00:20:00,0.77983,0.77995,0.77961,0.77995,32000000.0
2006-07-26 00:25:00,0.77991,0.77991,0.77949,0.77974,51600000.0
2006-07-26 00:30:00,0.77969,0.77993,0.77959,0.77993,33600000.0
2006-07-26 00:35:00,0.77985,0.77989,0.77959,0.7796,30400000.0
2006-07-26 00:40:00,0.7796,0.77964,0.77841,0.77905,32800000.0
2006-07-26 00:45:00,0.77938,0.78197,0.77938,0.78159,62400000.0
2006-07-26 00:50:00,0.78172,0.78213,0.78172,0.78197,49800000.0
2006-07-26 00:55:00,0.78193,0.7836,0.78186,0.7836,50000000.0
2006-07-26 01:00:00,0.78372,0.78372,0.78255,0.78255,46800000.0
2006-07-26 01:05:00,0.78248,0.78274,0.78239,0.78239,41600000.0
2006-07-26 01:10:00,0.78245,0.78249,0.7822,0.78235,52800000.0
2006-07-26 01:15:00,0.7824,0.78243,0.7819,0.78216,52800000.0
2006-07-26 01:20:00,0.78208,0.7821,0.78192,0.78205,53800000.0
2006-07-26 01:25:00,0.78206,0.78224,0.78191,0.78224,51600000.0
2006-07-26 01:30:00,0.78218,0.78222,0.78161,0.78182,40000000.0
2006-07-26 01:35:00,0.78184,0.78219,0.78099,0.78189,43200000.0
2006-07-26 01:40:00,0.7818,0.78204,0.78172,0.78198,64000000.0
2006-07-26 01:45:00,0.78192,0.78228,0.78165,0.78201,77200000.0
2006-07-26 01:50:00,0.782,0.78206,0.78178,0.78197,59200000.0
2006-07-26 01:55:00,0.78193,0.78217,0.7819,0.78207,59600000.0
2006-07-26 02:00:00,0.78199,0.78206,0.78151,0.78197,52800000.0
2006-07-26 02:05:00,0.78196,0.782,0.78165,0.78191,53800000.0
2006-07-26 02:10:00,0.78198,0.7821,0.78182,0.7821,60200000.0
2006-07-26 02:15:00,0.78208,0.78211,0.78183,0.78205,63400000.0
2006-07-26 02:20:00,0.78195,0.78195,0.78167,0.78178,22400000.0
2006-07-26 02:25:00,0.78176,0.78248,0.78176,0.78213,56400000.0
2006-07-26 02:30:00,0.78217,0.78227,0.78208,0.7822,32000000.0
2006-07-26 02:35:00,0.78205,0.78222,0.78191,0.78191,51200000.0
2006-07-26 02:40:00,0.78177,0.78186,0.78177,0.78178,24000000.0
2006-07-26 02:45:00,0.78186,0.78205,0.78181,0.78181,20800000.0
2006-07-26 02:50:00,0.78188,0.78209,0.78175,0.78205,48800000.0
2006-07-26 02:55:00,0.78206,0.78219,0.78201,0.78206,57600000.0
2006-07-26 03:00:00,0.78209,0.78224,0.78207,0.78219,35200000.0
2006-07-26 03:05:00,0.7822,0.78233,0.78149,0.78163,60800000.0
2006-07-26 03:10:00,0.78161,0.78164,0.7811,0.7812,62800000.0
2006-07-26 03:15:00,0.78114,0.78131,0.78097,0.78097,28800000.0
2006-07-26 03:20:00,0.78088,0.78092,0.78059,0.78087,33000000.0
2006-07-26 03:25:00,0.78082,0.78084,0.78029,0.78029,49600000.0
2006-07-26 03:30:00,0.78053,0.78117,0.78021,0.78058,56000000.0
2006-07-26 03:35:00,0.78046,0.78056,0.77998,0.77998,59600000.0
2006-07-26 03:40:00,0.77999,0.78037,0.77996,0.78008,57000000.0
2006-07-26 03:45:00,0.78028,0.78044,0.77988,0.78018,54400000.0
2006-07-26 03:50:00,0.7802,0.78085,0.78017,0.78063,52800000.0
2006-07-26 03:55:00,0.7804,0.78041,0.77979,0.77994,56000000.0
2006-07-26 04:00:00,0.78002,0.78037,0.77937,0.78008,50000000.0
2006-07-26 04:05:00,0.78006,0.78008,0.77981,0.77999,40000000.0
2006-07-26 04:10:00,0.77996,0.78012,0.77985,0.78012,59200000.0
2006-07-26 04:15:00,0.78023,0.78039,0.78013,0.78039,49600000.0
2006-07-26 04:20:00,0.78048,0.78048,0.78016,0.78033,62800000.0
2006-07-26 04:25:00,0.78028,0.78046,0.78025,0.7804,60800000.0
2006-07-26 04:30:00,0.78057,0.78058,0.78045,0.78056,30400000.0
2006-07-26 04:35:00,0.78045,0.78076,0.7804,0.78072,43600000.0
2006-07-26 04:40:00,0.7808,0.7809,0.78058,0.78075,52800000.0
2006-07-26 04:45:00,0.78079,0.7812,0.78079,0.78101,67200000.0
2006-07-26 04:50:00,0.78088,0.78116,0.78084,0.78084,36200000.0
2006-07-26 04:55:00,0.78084,0.78115,0.78003,0.78075,44800000.0
2006-07-26 05:00:00,0.78094,0.78103,0.78074,0.78076,42000000.0
2006-07-26 05:05:00,0.78077,0.7809,0.78073,0.78086,28800000.0
2006-07-26 05:10:00,0.78081,0.78082,0.78038,0.78054,30400000.0
2006-07-26 05:15:00,0.7805,0.7805,0.78032,0.78043,44800000.0
2006-07-26 05:20:00,0.78045,0.78047,0.7803,0.78034,43600000.0
2006-07-26 05:25:00,0.78022,0.78028,0.78,0.78018,79200000.0
2006-07-26 05:30:00,0.78027,0.78029,0.78008,0.78023,23400000.0
2006-07-26 05:35:00,0.78023,0.78048,0.78017,0.7804,30400000.0
2006-07-26 05:40:00,0.78054,0.78075,0.78046,0.78056,43200000.0
2006-07-26 05:45:00,0.7805,0.7807,0.78041,0.7806,43200000.0
2006-07-26 05:50:00,0.78057,0.78071,0.78054,0.78069,33600000.0
2006-07-26 05:55:00,0.78064,0.78064,0.78036,0.78036,20800000.0
2006-07-26 06:00:00,0.78024,0.7804,0.78018,0.78038,28800000.0
2006-07-26 06:05:00,0.78042,0.78042,0.78028,0.78037,17600000.0
2006-07-26 06:10:00,0.78041,0.7807,0.78039,0.78059,38400000.0
2006-07-26 06:15:00,0.78049,0.78061,0.78038,0.78054,38400000.0
2006-07-26 06:20:00,0.78053,0.78059,0.78048,0.78055,24000000.0
2006-07-26 06:25:00,0.78053,0.78053,0.78016,0.78039,32000000.0
2006-07-26 06:30:00,0.78045,0.78059,0.7803,0.78052,33000000.0
2006-07-26 06:35:00,0.78053,0.7806,0.78039,0.78057,46800000.0
2006-07-26 06:40:00,0.78047,0.78063,0.78037,0.7805,43200000.0
2006-07-26 06:45:00,0.78045,0.78053,0.7803,0.7805,46400000.0
2006-07-26 06:50:00,0.78051,0.78084,0.78049,0.7807,47400000.0
2006-07-26 06:55:00,0.78069,0.78086,0.78067,0.78068,46400000.0
2006-07-26 07:00:00,0.78063,0.78073,0.77986,0.78054,59200000.0
2006-07-26 07:05:00,0.7805,0.78086,0.7805,0.78068,66000000.0
2006-07-26 07:10:00,0.78068,0.78071,0.78035,0.78035,49400000.0
2006-07-26 07:15:00,0.78025,0.78055,0.78025,0.78041,65600000.0
2006-07-26 07:20:00,0.78025,0.78036,0.77938,0.78031,54400000.0
2006-07-26 07:25:00,0.78006,0.7802,0.77975,0.77975,40000000.0
2006-07-26 07:30:00,0.77989,0.78034,0.77986,0.78031,56000000.0
2006-07-26 07:35:00,0.78036,0.78052,0.78027,0.78052,30400000.0
2006-07-26 07:40:00,0.78043,0.78057,0.78032,0.7804,73600000.0
2006-07-26 07:45:00,0.78048,0.78054,0.78027,0.78027,73600000.0
2006-07-26 07:50:00,0.78029,0.7804,0.78006,0.78033,68800000.0
2006-07-26 07:55:00,0.78003,0.78022,0.77974,0.77993,70400000.0
2006-07-26 08:00:00,0.78,0.78001,0.77919,0.77922,48000000.0
2006-07-26 08:05:00,0.77934,0.77938,0.77873,0.7792,75600000.0
2006-07-26 08:10:00,0.77919,0.77951,0.77908,0.77951,93800000.0
2006-07-26 08:15:00,0.77937,0.78005,0.77909,0.78005,83600000.0
2006-07-26 08:20:00,0.78016,0.78045,0.77994,0.77994,94400000.0
2006-07-26 08:25:00,0.77986,0.77986,0.77904,0.77925,88400000.0
2006-07-26 08:30:00,0.77925,0.77994,0.77921,0.77977,94200000.0
2006-07-26 08:35:00,0.77965,0.77992,0.77933,0.77987,112400000.0
2006-07-26 08:40:00,0.77989,0.78026,0.77981,0.78002,83600000.0
2006-07-26 08:45:00,0.7799,0.78007,0.77975,0.77999,105600000.0
2006-07-26 08:50:00,0.78,0.78002,0.77909,0.77913,157800000.0
2006-07-26 08:55:00,0.77916,0.77932,0.77911,0.77924,112800000.0
2006-07-26 09:00:00,0.77915,0.7793,0.77908,0.77924,145200000.0
2006-07-26 09:05:00,0.77918,0.77969,0.77918,0.77968,105600000.0
2006-07-26 09:10:00,0.77965,0.78006,0.77905,0.77995,85600000.0
2006-07-26 09:15:00,0.77983,0.77988,0.77954,0.7798,167200000.0
2006-07-26 09:20:00,0.77965,0.77997,0.77936,0.77992,172600000.0
2006-07-26 09:25:00,0.78014,0.78028,0.77989,0.7801,166200000.0
2006-07-26 09:30:00,0.78026,0.78032,0.78001,0.78016,145600000.0
2006-07-26 09:35:00,0.78013,0.78027,0.77969,0.77998,232000000.0
2006-07-26 09:40:00,0.78006,0.78015,0.77985,0.77998,158200000.0
2006-07-26 09:45:00,0.77996,0.78037,0.77988,0.7803,131600000.0
2006-07-26 09:50:00,0.78035,0.7806,0.78018,0.78038,280800000.0
2006-07-26 09:55:00,0.78029,0.78142,0.78029,0.78072,236200000.0
2006-07-26 10:00:00,0.78063,0.78144,0.78039,0.7813,267200000.0
2006-07-26 10:05:00,0.78108,0.78117,0.78091,0.78092,261200000.0
2006-07-26 10:10:00,0.78092,0.78163,0.78018,0.78147,213000000.0
2006-07-26 10:15:00,0.78137,0.78166,0.78135,0.78165,227000000.0
2006-07-26 10:20:00,0.78174,0.78194,0.78155,0.78193,201800000.0
2006-07-26 10:25:00,0.78184,0.78187,0.78151,0.78157,320400000.0
2006-07-26 10:30:00,0.78147,0.78147,0.78105,0.78128,199800000.0
2006-07-26 10:35:00,0.78128,0.78175,0.78102,0.78164,77200000.0
2006-07-26 10:40:00,0.78178,0.78206,0.78178,0.7819,104000000.0
2006-07-26 10:45:00,0.78187,0.78203,0.78183,0.78184,73000000.0
2006-07-26 10:50:00,0.78195,0.78219,0.78155,0.78213,148600000.0
2006-07-26 10:55:00,0.78208,0.78208,0.78175,0.78186,188400000.0
2006-07-26 11:00:00,0.78183,0.78183,0.78151,0.78158,197400000.0
2006-07-26 11:05:00,0.78161,0.78161,0.78123,0.78123,139600000.0
2006-07-26 11:10:00,0.78119,0.7815,0.78114,0.7815,236200000.0
2006-07-26 11:15:00,0.78152,0.78201,0.78143,0.78188,62800000.0
2006-07-26 11:20:00,0.78209,0.78209,0.78128,0.78155,224000000.0
2006-07-26 11:25:00,0.78157,0.78179,0.78144,0.78179,171600000.0
2006-07-26 11:30:00,0.78189,0.7819,0.78135,0.78172,171600000.0
2006-07-26 11:35:00,0.78174,0.78174,0.78109,0.78131,174800000.0
2006-07-26 11:40:00,0.78145,0.78164,0.78138,0.78155,170000000.0
2006-07-26 11:45:00,0.7816,0.78171,0.7812,0.7812,171400000.0
2006-07-26 11:50:00,0.78126,0.78143,0.78125,0.7814,169200000.0
2006-07-26 11:55:00,0.7815,0.78172,0.78118,0.78134,237200000.0
2006-07-26 12:00:00,0.78141,0.78185,0.78141,0.78176,144400000.0
2006-07-26 12:05:00,0.78171,0.78178,0.78153,0.78171,80400000.0
2006-07-26 12:10:00,0.78176,0.78192,0.78157,0.78157,67400000.0
2006-07-26 12:15:00,0.78162,0.78204,0.78161,0.78194,170000000.0
2006-07-26 12:20:00,0.78181,0.78186,0.78151,0.78183,150400000.0
2006-07-26 12:25:00,0.78182,0.78272,0.78167,0.78168,251400000.0
2006-07-26 12:30:00,0.78253,0.78321,0.78159,0.78321,193800000.0
2006-07-26 12:35:00,0.78311,0.78319,0.78292,0.78308,165200000.0
2006-07-26 12:40:00,0.78303,0.78322,0.78288,0.78288,100800000.0
2006-07-26 12:45:00,0.78284,0.78293,0.78202,0.78202,206800000.0
2006-07-26 12:50:00,0.78214,0.78247,0.78165,0.78235,81000000.0
2006-07-26 12:55:00,0.7824,0.78243,0.78213,0.78231,115600000.0
2006-07-26 13:00:00,0.78223,0.78224,0.78191,0.78191,83600000.0
2006-07-26 13:05:00,0.78184,0.78184,0.7812,0.78132,133600000.0
2006-07-26 13:10:00,0.78132,0.78142,0.78122,0.78141,114000000.0
2006-07-26 13:15:00,0.78137,0.78147,0.78133,0.7814,125600000.0
2006-07-26 13:20:00,0.78144,0.78153,0.78122,0.78132,157800000.0
2006-07-26 13:25:00,0.78137,0.78144,0.7812,0.7813,82600000.0
2006-07-26 13:30:00,0.78141,0.78167,0.78104,0.78167,105400000.0
2006-07-26 13:35:00,0.78172,0.78172,0.78095,0.78095,137400000.0
2006-07-26 13:40:00,0.78088,0.78094,0.78071,0.78077,156000000.0
2006-07-26 13:45:00,0.78082,0.78128,0.78082,0.78128,60800000.0
2006-07-26 13:50:00,0.78123,0.78133,0.781,0.78133,93600000.0
2006-07-26 13:55:00,0.78131,0.7814,0.78117,0.78119,162400000.0
2006-07-26 14:00:00,0.78122,0.78126,0.78109,0.78115,81000000.0
2006-07-26 14:05:00,0.78111,0.78118,0.78082,0.78083,123000000.0
2006-07-26 14:10:00,0.78078,0.78084,0.78066,0.78074,105600000.0
2006-07-26 14:15:00,0.78066,0.78089,0.78065,0.78074,110400000.0
2006-07-26 14:20:00,0.78082,0.78082,0.78058,0.78069,62400000.0
2006-07-26 14:25:00,0.78072,0.78109,0.78072,0.78078,67200000.0
2006-07-26 14:30:00,0.78089,0.78103,0.78076,0.78096,54400000.0
2006-07-26 14:35:00,0.78101,0.78119,0.7807,0.78072,59200000.0
2006-07-26 14:40:00,0.78062,0.78085,0.78043,0.78083,62800000.0
2006-07-26 14:45:00,0.7809,0.78105,0.78082,0.78083,58400000.0
2006-07-26 14:50:00,0.78081,0.78103,0.78073,0.78101,54200000.0
2006-07-26 14:55:00,0.78087,0.78087,0.78055,0.78071,66000000.0
2006-07-26 15:00:00,0.7807,0.78116,0.78004,0.78101,67400000.0
2006-07-26 15:05:00,0.78106,0.78122,0.78054,0.78099,70400000.0
2006-07-26 15:10:00,0.78094,0.78111,0.78092,0.78102,51200000.0
2006-07-26 15:15:00,0.78102,0.78108,0.78081,0.78085,64000000.0
2006-07-26 15:20:00,0.78086,0.78092,0.78045,0.78066,67200000.0
2006-07-26 15:25:00,0.78057,0.78139,0.78019,0.78123,70400000.0
2006-07-26 15:30:00,0.7811,0.78128,0.78093,0.781,45800000.0
2006-07-26 15:35:00,0.78091,0.78091,0.78068,0.78088,67200000.0
2006-07-26 15:40:00,0.781,0.78104,0.78047,0.78053,67600000.0
2006-07-26 15:45:00,0.78051,0.78065,0.78037,0.78054,72000000.0
2006-07-26 15:50:00,0.78058,0.78069,0.78039,0.78039,69800000.0
2006-07-26 15:55:00,0.7804,0.7804,0.78001,0.78007,70800000.0
2006-07-26 16:00:00,0.78005,0.78095,0.77988,0.78069,67200000.0
2006-07-26 16:05:00,0.7808,0.78081,0.78016,0.78043,72000000.0
2006-07-26 16:10:00,0.78045,0.78059,0.78,0.78043,68800000.0
2006-07-26 16:15:00,0.78028,0.78029,0.77901,0.78019,63600000.0
2006-07-26 16:20:00,0.78004,0.78014,0.77988,0.77997,40400000.0
2006-07-26 16:25:00,0.77999,0.78002,0.77972,0.77979,57000000.0
2006-07-26 16:30:00,0.77982,0.7803,0.77982,0.78,62400000.0
2006-07-26 16:35:00,0.78006,0.78016,0.77944,0.77973,72000000.0
2006-07-26 16:40:00,0.77979,0.78025,0.77953,0.78021,70400000.0
2006-07-26 16:45:00,0.78021,0.7805,0.7801,0.78049,76800000.0
2006-07-26 16:50:00,0.78039,0.78039,0.77996,0.78016,57600000.0
2006-07-26 16:55:00,0.78024,0.78113,0.77996,0.77996,65600000.0
2006-07-26 17:00:00,0.77977,0.78008,0.77977,0.78001,64400000.0
2006-07-26 17:05:00,0.7802,0.78044,0.78014,0.78031,61200000.0
2006-07-26 17:10:00,0.78053,0.7809,0.78048,0.78049,65600000.0
2006-07-26 17:15:00,0.78045,0.78072,0.78038,0.78068,67200000.0
2006-07-26 17:20:00,0.78055,0.78088,0.78047,0.78073,68800000.0
2006-07-26 17:25:00,0.78067,0.78072,0.78009,0.78013,59200000.0
2006-07-26 17:30:00,0.78027,0.78047,0.78004,0.78047,68200000.0
2006-07-26 17:35:00,0.78035,0.78061,0.78027,0.78036,62200000.0
2006-07-26 17:40:00,0.78053,0.78074,0.78027,0.78035,62400000.0
2006-07-26 17:45:00,0.78036,0.78042,0.78027,0.78035,43200000.0
2006-07-26 17:50:00,0.78023,0.78043,0.78013,0.78035,50600000.0
2006-07-26 17:55:00,0.78028,0.78036,0.77984,0.77992,50000000.0
2006-07-26 18:00:00,0.77965,0.78071,0.77965,0.78069,36800000.0
2006-07-26 18:05:00,0.78081,0.78121,0.78062,0.78099,67200000.0
2006-07-26 18:10:00,0.78101,0.78115,0.7809,0.7809,46800000.0
2006-07-26 18:15:00,0.78087,0.78115,0.78077,0.78106,64000000.0
2006-07-26 18:20:00,0.78082,0.78096,0.78021,0.78022,64400000.0
2006-07-26 18:25:00,0.78013,0.78077,0.77958,0.78012,67200000.0
2006-07-26 18:30:00,0.78005,0.78028,0.77951,0.77971,69200000.0
2006-07-26 18:35:00,0.77956,0.77956,0.77916,0.77917,48000000.0
2006-07-26 18:40:00,0.7791,0.77926,0.77886,0.77886,71400000.0
2006-07-26 18:45:00,0.77879,0.77889,0.77862,0.77865,52800000.0
2006-07-26 18:50:00,0.7786,0.77887,0.77795,0.77875,75200000.0
2006-07-26 18:55:00,0.77872,0.77893,0.77856,0.7788,63400000.0
2006-07-26 19:00:00,0.77891,0.77898,0.77843,0.77845,65600000.0
2006-07-26 19:05:00,0.77847,0.7786,0.77815,0.77828,53800000.0
2006-07-26 19:10:00,0.7781,0.77844,0.77802,0.77802,60800000.0
2006-07-26 19:15:00,0.7782,0.77825,0.77714,0.77798,47200000.0
2006-07-26 19:20:00,0.77783,0.77809,0.77771,0.77797,45800000.0
2006-07-26 19:25:00,0.77806,0.77831,0.778,0.77823,56000000.0
2006-07-26 19:30:00,0.77815,0.77845,0.77784,0.77845,62400000.0
2006-07-26 19:35:00,0.77827,0.77846,0.77812,0.77815,60200000.0
2006-07-26 19:40:00,0.77833,0.77837,0.77801,0.77837,60200000.0
2006-07-26 19:45:00,0.77834,0.7785,0.77792,0.77819,52800000.0
2006-07-26 19:50:00,0.77814,0.77824,0.77785,0.77809,52800000.0
2006-07-26 19:55:00,0.77813,0.77833,0.77806,0.77806,44800000.0
2006-07-26 20:00:00,0.77815,0.77817,0.77765,0.77807,70400000.0
2006-07-26 20:05:00,0.77794,0.77798,0.7774,0.77752,56000000.0
2006-07-26 20:10:00,0.77755,0.77762,0.77728,0.77749,41600000.0
2006-07-26 20:15:00,0.77756,0.77777,0.77734,0.77734,57600000.0
2006-07-26 20:20:00,0.77717,0.7773,0.77668,0.77685,65000000.0
2006-07-26 20:25:00,0.77698,0.77769,0.77691,0.77768,63200000.0
2006-07-26 20:30:00,0.77753,0.77762,0.77683,0.77705,59200000.0
2006-07-26 20:35:00,0.77728,0.77777,0.77722,0.77769,61200000.0
2006-07-26 20:40:00,0.77774,0.77777,0.77745,0.77777,59600000.0
2006-07-26 20:45:00,0.77774,0.77786,0.77763,0.77771,52800000.0
2006-07-26 20:50:00,0.77757,0.77782,0.77749,0.77769,60600000.0
2006-07-26 20:55:00,0.77769,0.77777,0.77746,0.77768,52800000.0
2006-07-26 21:00:00,0.77765,0.77778,0.77754,0.77776,45800000.0
2006-07-26 21:05:00,0.77767,0.77782,0.77766,0.77768,51200000.0
2006-07-26 21:10:00,0.77787,0.77797,0.77722,0.77795,65000000.0
2006-07-26 21:15:00,0.77789,0.77797,0.77767,0.77783,40000000.0
2006-07-26 21:20:00,0.77774,0.77802,0.77762,0.77781,60800000.0
2006-07-26 21:25:00,0.77782,0.77792,0.77756,0.77787,48000000.0
2006-07-26 21:30:00,0.77782,0.77792,0.77771,0.77778,53800000.0
2006-07-26 21:35:00,0.77785,0.77787,0.77769,0.77778,24000000.0
2006-07-26 21:40:00,0.77782,0.77795,0.77775,0.77782,32400000.0
2006-07-26 21:45:00,0.77784,0.77784,0.77763,0.77767,33600000.0
2006-07-26 21:50:00,0.77768,0.77773,0.77749,0.77753,32000000.0
2006-07-26 21:55:00,0.77758,0.77767,0.77749,0.77761,49600000.0
2006-07-26 22:00:00,0.77757,0.77757,0.77741,0.77743,26600000.0
2006-07-26 22:05:00,0.77744,0.77749,0.77704,0.77711,60200000.0
2006-07-26 22:10:00,0.77715,0.77733,0.77714,0.77733,29800000.0
2006-07-26 22:15:00,0.77733,0.7774,0.777,0.77726,59200000.0
2006-07-26 22:20:00,0.77724,0.77727,0.77683,0.7769,43600000.0
2006-07-26 22:25:00,0.77687,0.77689,0.77674,0.77674,25600000.0
2006-07-26 22:30:00,0.77691,0.77695,0.77654,0.7769,46400000.0
2006-07-26 22:35:00,0.77686,0.77703,0.77679,0.77681,48000000.0
2006-07-26 22:40:00,0.77692,0.77703,0.77692,0.77703,11200000.0
2006-07-26 22:45:00,0.77699,0.77703,0.77661,0.77694,41000000.0
2006-07-26 22:50:00,0.77674,0.77674,0.77661,0.77665,14800000.0
2006-07-26 22:55:00,0.77668,0.77671,0.77635,0.77638,51200000.0
2006-07-26 23:35:00,0.77632,0.77633,0.77629,0.77629,12800000.0
2006-07-26 23:40:00,0.77632,0.77651,0.77623,0.77641,37200000.0
2006-07-26 23:45:00,0.77641,0.77657,0.7754,0.77636,35200000.0
2006-07-26 23:50:00,0.77635,0.77643,0.77624,0.77641,35200000.0
2006-07-26 23:55:00,0.7764,0.77644,0.77619,0.77632,34000000.0
2006-07-27 00:00:00,0.77638,0.77643,0.76922,0.76939,61200000.0
2006-07-27 00:05:00,0.76933,0.76997,0.76933,0.76997,59200000.0
2006-07-27 00:10:00,0.7699,0.76998,0.76977,0.76979,22800000.0
2006-07-27 00:15:00,0.76993,0.77009,0.76966,0.77005,28800000.0
2006-07-27 00:20:00,0.77005,0.7701,0.76978,0.76978,26000000.0
2006-07-27 00:25:00,0.76972,0.76977,0.7697,0.76974,21200000.0
2006-07-27 00:30:00,0.7698,0.77022,0.7698,0.77022,35200000.0
2006-07-27 00:35:00,0.77016,0.77021,0.7699,0.76998,19200000.0
2006-07-27 00:40:00,0.77017,0.77017,0.76989,0.77006,29200000.0
2006-07-27 00:45:00,0.77015,0.77046,0.76994,0.77046,62400000.0
2006-07-27 00:50:00,0.77051,0.7706,0.77038,0.77042,49600000.0
2006-07-27 00:55:00,0.77042,0.77049,0.77012,0.77013,38400000.0
2006-07-27 01:00:00,0.77008,0.77061,0.76999,0.77055,63800000.0
2006-07-27 01:05:00,0.77059,0.77074,0.77046,0.77065,42400000.0
2006-07-27 01:10:00,0.77069,0.77086,0.77051,0.77086,52600000.0
2006-07-27 01:15:00,0.77101,0.77101,0.77073,0.77073,59000000.0
2006-07-27 01:20:00,0.77074,0.7709,0.77046,0.77069,66000000.0
2006-07-27 01:25:00,0.77059,0.77074,0.77047,0.77067,37200000.0
2006-07-27 01:30:00,0.7706,0.77079,0.76979,0.77078,61200000.0
2006-07-27 01:35:00,0.77077,0.77095,0.76996,0.77079,54200000.0
2006-07-27 01:40:00,0.77072,0.77088,0.77061,0.77075,64400000.0
2006-07-27 01:45:00,0.77074,0.77085,0.7706,0.77081,46800000.0
2006-07-27 01:50:00,0.77072,0.77089,0.77059,0.77087,59200000.0
2006-07-27 01:55:00,0.77089,0.7711,0.7707,0.77072,39800000.0
2006-07-27 02:00:00,0.77084,0.77105,0.77062,0.77098,60800000.0
2006-07-27 02:05:00,0.77102,0.77119,0.77077,0.77106,49600000.0
2006-07-27 02:10:00,0.77106,0.77118,0.77092,0.77111,47200000.0
2006-07-27 02:15:00,0.77111,0.77111,0.77083,0.77086,54400000.0
2006-07-27 02:20:00,0.77098,0.77101,0.77085,0.77086,46400000.0
2006-07-27 02:25:00,0.77077,0.77093,0.77057,0.77064,57600000.0
2006-07-27 02:30:00,0.77073,0.77099,0.77073,0.77091,56000000.0
2006-07-27 02:35:00,0.77094,0.77094,0.77051,0.77079,51200000.0
2006-07-27 02:40:00,0.77074,0.77098,0.77072,0.77087,49600000.0
2006-07-27 02:45:00,0.77087,0.77121,0.77087,0.77116,53200000.0
2006-07-27 02:50:00,0.77113,0.77121,0.77063,0.7709,57600000.0
2006-07-27 02:55:00,0.77097,0.77106,0.77076,0.77086,57600000.0
2006-07-27 03:00:00,0.77091,0.77122,0.77087,0.77118,44800000.0
2006-07-27 03:05:00,0.77113,0.77113,0.77058,0.77066,60800000.0
2006-07-27 03:10:00,0.77067,0.77089,0.77056,0.77064,54800000.0
2006-07-27 03:15:00,0.77067,0.77089,0.77063,0.7708,44800000.0
2006-07-27 03:20:00,0.77077,0.77099,0.77071,0.77097,47400000.0
2006-07-27 03:25:00,0.77098,0.77099,0.77072,0.77076,36600000.0
2006-07-27 03:30:00,0.77086,0.77093,0.77069,0.77079,59200000.0
2006-07-27 03:35:00,0.77064,0.77101,0.77063,0.77101,22800000.0
2006-07-27 03:40:00,0.77093,0.77121,0.7709,0.77102,57000000.0
2006-07-27 03:45:00,0.77099,0.77104,0.77085,0.77091,36800000.0
2006-07-27 03:50:00,0.77093,0.77129,0.77057,0.77126,51200000.0
2006-07-27 03:55:00,0.77121,0.77138,0.77115,0.77115,42600000.0
2006-07-27 04:00:00,0.77113,0.77121,0.77011,0.77104,30400000.0
2006-07-27 04:05:00,0.77106,0.77114,0.77084,0.77114,46400000.0
2006-07-27 04:10:00,0.77125,0.77125,0.77096,0.77113,58000000.0
2006-07-27 04:15:00,0.77106,0.77126,0.77095,0.77119,62400000.0
2006-07-27 04:20:00,0.77127,0.77127,0.77092,0.77109,51200000.0
2006-07-27 04:25:00,0.77107,0.77121,0.77102,0.7712,25600000.0
2006-07-27 04:30:00,0.77122,0.77127,0.77112,0.77116,40400000.0
2006-07-27 04:35:00,0.77103,0.77123,0.77087,0.77122,28800000.0
2006-07-27 04:40:00,0.77123,0.77125,0.77089,0.77097,29200000.0
2006-07-27 04:45:00,0.77086,0.7709,0.77043,0.77058,67200000.0
2006-07-27 04:50:00,0.77047,0.77056,0.7703,0.77034,51200000.0
2006-07-27 04:55:00,0.77036,0.77044,0.76947,0.77001,55400000.0
2006-07-27 05:00:00,0.76968,0.76968,0.76919,0.76919,65600000.0
2006-07-27 05:05:00,0.76933,0.76933,0.7688,0.76902,76800000.0
2006-07-27 05:10:00,0.76892,0.76898,0.76871,0.76892,47400000.0
2006-07-27 05:15:00,0.76896,0.76896,0.76844,0.76884,48000000.0
2006-07-27 05:20:00,0.76868,0.7688,0.76861,0.7688,11200000.0
2006-07-27 05:25:00,0.76882,0.76894,0.76863,0.76889,86800000.0
2006-07-27 05:30:00,0.76883,0.76895,0.76883,0.76885,22400000.0
2006-07-27 05:35:00,0.76868,0.76896,0.76866,0.76892,54400000.0
2006-07-27 05:40:00,0.76902,0.76943,0.76902,0.76937,19200000.0
2006-07-27 05:45:00,0.76933,0.76943,0.76919,0.76943,28800000.0
2006-07-27 05:50:00,0.76944,0.76951,0.76939,0.76948,40000000.0
2006-07-27 05:55:00,0.76946,0.76954,0.76913,0.76913,60200000.0
2006-07-27 06:00:00,0.76905,0.7692,0.76882,0.76909,43600000.0
2006-07-27 06:05:00,0.769,0.769,0.76771,0.76789,48000000.0
2006-07-27 06:10:00,0.76794,0.76836,0.76794,0.76832,66000000.0
2006-07-27 06:15:00,0.76836,0.76845,0.76814,0.76845,52200000.0
2006-07-27 06:20:00,0.76845,0.76845,0.76782,0.7682,38400000.0
2006-07-27 06:25:00,0.7684,0.7685,0.76794,0.76803,51200000.0
2006-07-27 06:30:00,0.768,0.76819,0.76784,0.768,47400000.0
2006-07-27 06:35:00,0.76801,0.76812,0.76786,0.76808,46400000.0
2006-07-27 06:40:00,0.76813,0.76818,0.76759,0.7676,59600000.0
2006-07-27 06:45:00,0.76757,0.7676,0.76687,0.76687,58000000.0
2006-07-27 06:50:00,0.76691,0.76692,0.76551,0.76621,58000000.0
2006-07-27 06:55:00,0.76632,0.76682,0.7663,0.76655,60800000.0
2006-07-27 07:00:00,0.76661,0.76695,0.76615,0.76695,51200000.0
2006-07-27 07:05:00,0.76695,0.76707,0.76688,0.76694,40000000.0
2006-07-27 07:10:00,0.76691,0.76723,0.76685,0.76697,63400000.0
2006-07-27 07:15:00,0.7669,0.76719,0.7669,0.76714,64400000.0
2006-07-27 07:20:00,0.76706,0.7676,0.76635,0.7676,51600000.0
2006-07-27 07:25:00,0.76759,0.76781,0.7674,0.76772,57600000.0
2006-07-27 07:30:00,0.76764,0.76765,0.7668,0.76692,43600000.0
2006-07-27 07:35:00,0.76704,0.76744,0.76704,0.76743,56000000.0
2006-07-27 07:40:00,0.76737,0.76768,0.76648,0.76721,81000000.0
2006-07-27 07:45:00,0.76732,0.76793,0.76732,0.76778,90400000.0
2006-07-27 07:50:00,0.76786,0.76795,0.76767,0.7679,54400000.0
2006-07-27 07:55:00,0.76781,0.76806,0.76752,0.76799,57800000.0
2006-07-27 08:00:00,0.768,0.76818,0.76754,0.76765,59600000.0
2006-07-27 08:05:00,0.76759,0.76767,0.7671,0.76712,74600000.0
2006-07-27 08:10:00,0.76696,0.76756,0.76696,0.76756,94400000.0
2006-07-27 08:15:00,0.76758,0.7684,0.76758,0.76767,66000000.0
2006-07-27 08:20:00,0.76769,0.76786,0.76701,0.76752,94800000.0
2006-07-27 08:25:00,0.76758,0.76793,0.7674,0.76787,88000000.0
2006-07-27 08:30:00,0.7681,0.76896,0.76802,0.76896,94200000.0
2006-07-27 08:35:00,0.76912,0.76925,0.76875,0.769,112000000.0
2006-07-27 08:40:00,0.769,0.76908,0.76865,0.76883,83200000.0
2006-07-27 08:45:00,0.76893,0.76924,0.76869,0.76912,105600000.0
2006-07-27 08:50:00,0.76913,0.76913,0.76829,0.76842,158200000.0
2006-07-27 08:55:00,0.76838,0.76861,0.76831,0.76838,133800000.0
2006-07-27 09:00:00,0.76821,0.76858,0.76812,0.76858,146600000.0
2006-07-27 09:05:00,0.7685,0.76896,0.76829,0.76879,145400000.0
2006-07-27 09:10:00,0.76859,0.76859,0.76741,0.76838,86200000.0
2006-07-27 09:15:00,0.7684,0.76842,0.76722,0.76722,177000000.0
2006-07-27 09:20:00,0.76739,0.76797,0.76718,0.76783,172800000.0
2006-07-27 09:25:00,0.76783,0.76834,0.7677,0.76834,207800000.0
2006-07-27 09:30:00,0.76834,0.76834,0.76786,0.76802,145600000.0
2006-07-27 09:35:00,0.76819,0.76829,0.76804,0.76806,231600000.0
2006-07-27 09:40:00,0.7679,0.7683,0.76756,0.76813,158400000.0
2006-07-27 09:45:00,0.76816,0.76824,0.7679,0.76802,132000000.0
2006-07-27 09:50:00,0.76808,0.76808,0.7675,0.76761,277400000.0
2006-07-27 09:55:00,0.76764,0.76793,0.76673,0.76793,196000000.0
2006-07-27 10:00:00,0.76797,0.76804,0.76757,0.76774,267800000.0
2006-07-27 10:05:00,0.76779,0.76801,0.7676,0.76799,260400000.0
2006-07-27 10:10:00,0.76806,0.76809,0.767,0.76791,212800000.0
2006-07-27 10:15:00,0.76797,0.76816,0.76778,0.76783,227600000.0
2006-07-27 10:20:00,0.76777,0.76798,0.7677,0.76775,201400000.0
2006-07-27 10:25:00,0.7678,0.76826,0.76777,0.76826,369800000.0
2006-07-27 10:30:00,0.76829,0.76833,0.76808,0.76824,200800000.0
2006-07-27 10:35:00,0.76829,0.76859,0.7681,0.7684,102800000.0
2006-07-27 10:40:00,0.76839,0.76863,0.76837,0.76844,104000000.0
2006-07-27 10:45:00,0.76851,0.76872,0.76839,0.76859,144800000.0
2006-07-27 10:50:00,0.7686,0.76869,0.76828,0.76837,149800000.0
2006-07-27 10:55:00,0.76831,0.76834,0.7679,0.76828,197200000.0
2006-07-27 11:00:00,0.76813,0.76821,0.76771,0.76771,197600000.0
2006-07-27 11:05:00,0.76761,0.76805,0.76748,0.76804,161200000.0
2006-07-27 11:10:00,0.768,0.76832,0.76773,0.76825,236800000.0
2006-07-27 11:15:00,0.76814,0.76844,0.76803,0.76803,38800000.0
2006-07-27 11:20:00,0.76812,0.7682,0.76764,0.76764,224200000.0
2006-07-27 11:25:00,0.76776,0.76834,0.76776,0.7683,171200000.0
2006-07-27 11:30:00,0.76838,0.76844,0.76821,0.76824,171600000.0
2006-07-27 11:35:00,0.76837,0.76837,0.76802,0.7681,160400000.0
2006-07-27 11:40:00,0.76804,0.7681,0.76694,0.76707,168400000.0
2006-07-27 11:45:00,0.76712,0.76749,0.76711,0.7672,170400000.0
2006-07-27 11:50:00,0.76717,0.76755,0.7671,0.76755,170600000.0
2006-07-27 11:55:00,0.76764,0.76768,0.76722,0.76742,238800000.0
2006-07-27 12:00:00,0.76737,0.76782,0.76726,0.76782,144800000.0
2006-07-27 12:05:00,0.76777,0.76797,0.76771,0.76797,93600000.0
2006-07-27 12:10:00,0.76794,0.76804,0.76778,0.76778,125600000.0
2006-07-27 12:15:00,0.76787,0.76787,0.76742,0.76772,170000000.0
2006-07-27 12:20:00,0.76775,0.76781,0.76706,0.76707,198200000.0
2006-07-27 12:25:00,0.76688,0.76765,0.76633,0.76633,250800000.0
2006-07-27 12:30:00,0.76713,0.7672,0.76615,0.7672,192400000.0
2006-07-27 12:35:00,0.76722,0.76745,0.76722,0.76739,164200000.0
2006-07-27 12:40:00,0.76728,0.7674,0.76718,0.76721,101600000.0
2006-07-27 12:45:00,0.76722,0.7673,0.76709,0.76709,206000000.0
2006-07-27 12:50:00,0.76715,0.76727,0.76654,0.76719,107400000.0
2006-07-27 12:55:00,0.76731,0.76764,0.76728,0.76728,91200000.0
2006-07-27 13:00:00,0.76725,0.76775,0.76725,0.76775,78800000.0
2006-07-27 13:05:00,0.76775,0.76893,0.76755,0.76893,133200000.0
2006-07-27 13:10:00,0.7689,0.7689,0.76867,0.76878,90000000.0
2006-07-27 13:15:00,0.76884,0.76905,0.76866,0.76874,208000000.0
2006-07-27 13:20:00,0.76865,0.76865,0.76823,0.76826,93200000.0
2006-07-27 13:25:00,0.76829,0.7686,0.76825,0.7686,140200000.0
2006-07-27 13:30:00,0.76865,0.76865,0.76834,0.76856,106600000.0
2006-07-27 13:35:00,0.7686,0.76863,0.76815,0.76829,138400000.0
2006-07-27 13:40:00,0.76821,0.76825,0.76781,0.76783,157600000.0
2006-07-27 13:45:00,0.76794,0.76801,0.76728,0.76731,112000000.0
2006-07-27 13:50:00,0.76735,0.76793,0.76731,0.76781,102400000.0
2006-07-27 13:55:00,0.76793,0.76829,0.76761,0.76768,107000000.0
2006-07-27 14:00:00,0.76763,0.76794,0.76743,0.76786,120000000.0
2006-07-27 14:05:00,0.76766,0.76819,0.76743,0.76802,122600000.0
2006-07-27 14:10:00,0.76787,0.76787,0.76742,0.76759,69200000.0
2006-07-27 14:15:00,0.76764,0.76769,0.76737,0.76758,98000000.0
2006-07-27 14:20:00,0.7676,0.76822,0.76752,0.76816,124600000.0
2006-07-27 14:25:00,0.76801,0.76801,0.76361,0.76361,100800000.0
2006-07-27 14:30:00,0.76564,0.76853,0.76564,0.7683,65600000.0
2006-07-27 14:35:00,0.76831,0.76882,0.76819,0.7686,73400000.0
2006-07-27 14:40:00,0.76865,0.76875,0.76856,0.76862,62400000.0
2006-07-27 14:45:00,0.76847,0.76852,0.76822,0.76851,57600000.0
2006-07-27 14:50:00,0.76854,0.76855,0.76799,0.76799,50600000.0
2006-07-27 14:55:00,0.76793,0.76793,0.76735,0.76753,58600000.0
2006-07-27 15:00:00,0.76753,0.76756,0.76582,0.76734,67600000.0
2006-07-27 15:05:00,0.76733,0.76836,0.76661,0.76807,70400000.0
2006-07-27 15:10:00,0.76788,0.76808,0.76732,0.76776,51200000.0
2006-07-27 15:15:00,0.76798,0.76807,0.76756,0.76771,64800000.0
2006-07-27 15:20:00,0.76769,0.76776,0.7666,0.76728,72400000.0
2006-07-27 15:25:00,0.76729,0.76729,0.76645,0.76653,65600000.0
2006-07-27 15:30:00,0.76646,0.76656,0.76625,0.76639,57600000.0
2006-07-27 15:35:00,0.76653,0.76674,0.76635,0.76644,68000000.0
2006-07-27 15:40:00,0.76649,0.76725,0.76649,0.76702,67200000.0
2006-07-27 15:45:00,0.76696,0.76696,0.76657,0.76666,72000000.0
2006-07-27 15:50:00,0.76679,0.76705,0.76635,0.76698,70800000.0
2006-07-27 15:55:00,0.76706,0.76711,0.76502,0.76502,70400000.0
2006-07-27 16:00:00,0.76322,0.76701,0.76322,0.76684,67600000.0
2006-07-27 16:05:00,0.76718,0.76764,0.76718,0.76729,71400000.0
2006-07-27 16:10:00,0.76716,0.7672,0.76656,0.76689,68800000.0
2006-07-27 16:15:00,0.76661,0.76661,0.7655,0.76649,62800000.0
2006-07-27 16:20:00,0.76656,0.76657,0.76578,0.7661,69200000.0
2006-07-27 16:25:00,0.76606,0.76606,0.7657,0.76603,57000000.0
2006-07-27 16:30:00,0.76601,0.76624,0.76593,0.76609,48000000.0
2006-07-27 16:35:00,0.76608,0.76649,0.76575,0.76624,72000000.0
2006-07-27 16:40:00,0.76631,0.76696,0.76608,0.76638,71200000.0
2006-07-27 16:45:00,0.7663,0.76635,0.76593,0.76593,76200000.0
2006-07-27 16:50:00,0.76571,0.76604,0.76569,0.76587,57600000.0
2006-07-27 16:55:00,0.76577,0.76634,0.76563,0.76602,65000000.0
2006-07-27 17:00:00,0.76589,0.76652,0.76573,0.76644,65000000.0
2006-07-27 17:05:00,0.76634,0.76689,0.76628,0.76668,63200000.0
2006-07-27 17:10:00,0.76676,0.76699,0.76653,0.76658,65600000.0
2006-07-27 17:15:00,0.76652,0.76672,0.7664,0.76666,37800000.0
2006-07-27 17:20:00,0.76678,0.76733,0.7667,0.76718,68800000.0
2006-07-27 17:25:00,0.76712,0.76719,0.76674,0.76686,59000000.0
2006-07-27 17:30:00,0.76693,0.76693,0.76601,0.76644,68600000.0
2006-07-27 17:35:00,0.76632,0.76643,0.76597,0.76608,64000000.0
2006-07-27 17:40:00,0.76623,0.76631,0.76597,0.76612,61200000.0
2006-07-27 17:45:00,0.76612,0.76626,0.76584,0.76587,69800000.0
2006-07-27 17:50:00,0.76595,0.76595,0.76553,0.7656,62800000.0
2006-07-27 17:55:00,0.76549,0.76573,0.76546,0.76572,60800000.0
2006-07-27 18:00:00,0.76568,0.76575,0.76478,0.76497,60200000.0
2006-07-27 18:05:00,0.76499,0.76506,0.76458,0.76474,67200000.0
2006-07-27 18:10:00,0.76472,0.76486,0.76443,0.76456,58600000.0
2006-07-27 18:15:00,0.76456,0.76473,0.76436,0.76453,64400000.0
2006-07-27 18:20:00,0.76445,0.76466,0.76441,0.76442,54400000.0
2006-07-27 18:25:00,0.76436,0.76479,0.76366,0.7645,67200000.0
2006-07-27 18:30:00,0.76444,0.76489,0.76435,0.76479,68800000.0
2006-07-27 18:35:00,0.76473,0.76531,0.76467,0.76531,56000000.0
2006-07-27 18:40:00,0.76534,0.76551,0.7652,0.76548,72000000.0
2006-07-27 18:45:00,0.76547,0.76566,0.76539,0.76566,53200000.0
2006-07-27 18:50:00,0.7657,0.76601,0.76479,0.76598,75200000.0
2006-07-27 18:55:00,0.76619,0.76621,0.76563,0.7657,63800000.0
2006-07-27 19:00:00,0.76576,0.76597,0.76576,0.76588,65600000.0
2006-07-27 19:05:00,0.76585,0.76634,0.76583,0.76634,68800000.0
2006-07-27 19:10:00,0.76618,0.76634,0.76603,0.76619,61200000.0
2006-07-27 19:15:00,0.7662,0.7662,0.76466,0.76568,57400000.0
2006-07-27 19:20:00,0.76567,0.76611,0.76564,0.76603,58000000.0
2006-07-27 19:25:00,0.76592,0.76592,0.76562,0.76568,44800000.0
2006-07-27 19:30:00,0.76572,0.76579,0.76567,0.76568,27200000.0
2006-07-27 19:35:00,0.76574,0.766,0.76542,0.76559,60800000.0
2006-07-27 19:40:00,0.76556,0.76575,0.76551,0.76575,50000000.0
2006-07-27 19:45:00,0.76575,0.76587,0.7653,0.76566,59600000.0
2006-07-27 19:50:00,0.76564,0.76569,0.76537,0.76557,47400000.0
2006-07-27 19:55:00,0.76565,0.76592,0.76517,0.76592,44800000.0
2006-07-27 20:00:00,0.7661,0.76641,0.76577,0.76595,70600000.0
2006-07-27 20:05:00,0.76586,0.76643,0.76586,0.76635,56400000.0
2006-07-27 20:10:00,0.76636,0.76647,0.76608,0.76637,58600000.0
2006-07-27 20:15:00,0.76643,0.76676,0.76639,0.76676,70400000.0
2006-07-27 20:20:00,0.76675,0.76691,0.76656,0.76683,65400000.0
2006-07-27 20:25:00,0.76683,0.76705,0.76659,0.76659,62800000.0
2006-07-27 20:30:00,0.76651,0.76705,0.76639,0.76646,52800000.0
2006-07-27 20:35:00,0.76672,0.76684,0.76636,0.76641,51600000.0
2006-07-27 20:40:00,0.76654,0.76681,0.76633,0.7666,51200000.0
2006-07-27 20:45:00,0.76668,0.76747,0.76665,0.7672,68200000.0
2006-07-27 20:50:00,0.76709,0.76739,0.76706,0.76724,49000000.0
2006-07-27 20:55:00,0.76723,0.76726,0.76678,0.76678,61600000.0
2006-07-27 21:00:00,0.76675,0.76689,0.76673,0.76682,35200000.0
2006-07-27 21:05:00,0.76681,0.76689,0.76674,0.76675,52200000.0
2006-07-27 21:10:00,0.76682,0.76696,0.76618,0.76684,50000000.0
2006-07-27 21:15:00,0.76682,0.7669,0.76682,0.76685,17000000.0
2006-07-27 21:20:00,0.76671,0.76682,0.76649,0.76659,29600000.0
2006-07-27 21:25:00,0.76657,0.76663,0.76626,0.76657,24000000.0
2006-07-27 21:30:00,0.7665,0.76651,0.76629,0.76629,38400000.0
2006-07-27 21:35:00,0.76637,0.76641,0.76622,0.76631,52800000.0
2006-07-27 21:40:00,0.7664,0.76647,0.76634,0.76647,11200000.0
2006-07-27 21:45:00,0.76653,0.76656,0.76646,0.76651,15400000.0
2006-07-27 21:50:00,0.76658,0.76672,0.76652,0.76672,59200000.0
2006-07-27 21:55:00,0.76671,0.76674,0.76663,0.76673,33600000.0
2006-07-27 22:00:00,0.76674,0.76699,0.76674,0.76698,35200000.0
2006-07-27 22:05:00,0.76709,0.76716,0.76692,0.76695,48000000.0
2006-07-27 22:10:00,0.7669,0.76691,0.76669,0.76674,36800000.0
2006-07-27 22:15:00,0.76666,0.76668,0.76634,0.76656,32000000.0
2006-07-27 22:20:00,0.7666,0.7666,0.76648,0.76655,20800000.0
2006-07-27 22:25:00,0.76649,0.76659,0.76649,0.76656,11200000.0
2006-07-27 22:30:00,0.76657,0.76664,0.76618,0.7665,38800000.0
2006-07-27 22:35:00,0.76652,0.76654,0.76648,0.7665,12800000.0
2006-07-27 22:40:00,0.76646,0.76646,0.76646,0.76646,3200000.0
2006-07-27 22:45:00,0.76643,0.76647,0.76638,0.76646,14400000.0
2006-07-27 22:50:00,0.76652,0.76655,0.7664,0.76647,19200000.0
2006-07-27 22:55:00,0.76648,0.76659,0.76648,0.76659,8000000.0
2006-07-27 23:20:00,0.76658,0.76658,0.76644,0.76646,16000000.0
2006-07-27 23:30:00,0.76647,0.76647,0.76637,0.76643,14400000.0
2006-07-27 23:35:00,0.76677,0.76809,0.76677,0.7677,30400000.0
2006-07-27 23:40:00,0.76799,0.76809,0.76784,0.76806,59600000.0
2006-07-27 23:45:00,0.76793,0.76812,0.76689,0.76792,57400000.0
2006-07-27 23:50:00,0.76803,0.76808,0.76778,0.76799,20800000.0
2006-07-27 23:55:00,0.7681,0.7681,0.76771,0.76791,32000000.0
2006-07-28 00:00:00,0.76748,0.76791,0.76746,0.76786,49600000.0
2006-07-28 00:05:00,0.7677,0.76804,0.7677,0.76804,60000000.0
2006-07-28 00:10:00,0.76789,0.76807,0.76789,0.76806,25600000.0
2006-07-28 00:15:00,0.76805,0.76809,0.76777,0.76803,36800000.0
2006-07-28 00:20:00,0.76804,0.76809,0.76802,0.76809,11200000.0
2006-07-28 00:25:00,0.76804,0.76804,0.76725,0.76755,38400000.0
2006-07-28 00:30:00,0.76752,0.76752,0.76747,0.76747,4800000.0
2006-07-28 00:35:00,0.7677,0.76777,0.76765,0.76765,22400000.0
2006-07-28 00:40:00,0.76766,0.76795,0.76652,0.76795,57600000.0
2006-07-28 00:45:00,0.76781,0.76781,0.76678,0.76705,35200000.0
2006-07-28 00:50:00,0.76689,0.76689,0.76654,0.76654,51200000.0
2006-07-28 00:55:00,0.76652,0.76677,0.76636,0.76648,67200000.0
2006-07-28 01:00:00,0.76646,0.76659,0.766,0.766,64000000.0
2006-07-28 01:05:00,0.76587,0.76589,0.76558,0.76564,54600000.0
2006-07-28 01:10:00,0.76568,0.76583,0.76554,0.76577,40000000.0
2006-07-28 01:15:00,0.76577,0.76593,0.76567,0.76593,36800000.0
2006-07-28 01:20:00,0.76584,0.76597,0.76561,0.76597,54400000.0
2006-07-28 01:25:00,0.76597,0.76616,0.76589,0.766,36800000.0
2006-07-28 01:30:00,0.76603,0.76631,0.76528,0.76625,62400000.0
2006-07-28 01:35:00,0.7662,0.76651,0.76524,0.76649,53600000.0
2006-07-28 01:40:00,0.76638,0.76683,0.76627,0.76683,63800000.0
2006-07-28 01:45:00,0.76683,0.76683,0.76634,0.76655,63800000.0
2006-07-28 01:50:00,0.76644,0.7672,0.76637,0.7672,48000000.0
2006-07-28 01:55:00,0.76718,0.7674,0.76718,0.76722,44800000.0
2006-07-28 02:00:00,0.76698,0.76722,0.76661,0.76722,53200000.0
2006-07-28 02:05:00,0.76721,0.76735,0.76693,0.76699,67200000.0
2006-07-28 02:10:00,0.76703,0.76705,0.76689,0.767,57400000.0
2006-07-28 02:15:00,0.76704,0.76704,0.7668,0.76702,33600000.0
2006-07-28 02:20:00,0.76703,0.76703,0.76668,0.76683,41600000.0
2006-07-28 02:25:00,0.76669,0.76669,0.76601,0.76626,58000000.0
2006-07-28 02:30:00,0.76619,0.76638,0.76603,0.76613,38400000.0
2006-07-28 02:35:00,0.76611,0.76611,0.766,0.766,24000000.0
2006-07-28 02:40:00,0.76601,0.76601,0.76556,0.76569,54400000.0
2006-07-28 02:45:00,0.76576,0.7658,0.76564,0.76576,40000000.0
2006-07-28 02:50:00,0.76577,0.76597,0.7655,0.76597,28200000.0
2006-07-28 02:55:00,0.76585,0.76617,0.76581,0.76612,64000000.0
2006-07-28 03:00:00,0.76608,0.76608,0.76569,0.76604,46400000.0
2006-07-28 03:05:00,0.76594,0.76602,0.76572,0.76572,50000000.0
2006-07-28 03:10:00,0.76577,0.76595,0.76577,0.76578,41600000.0
2006-07-28 03:15:00,0.7657,0.7659,0.76562,0.76562,41600000.0
2006-07-28 03:20:00,0.76562,0.76573,0.7655,0.76565,56000000.0
2006-07-28 03:25:00,0.76556,0.76564,0.76517,0.76519,62400000.0
2006-07-28 03:30:00,0.76524,0.76524,0.76485,0.76522,50600000.0
2006-07-28 03:35:00,0.76509,0.7654,0.76504,0.76539,59200000.0
2006-07-28 03:40:00,0.76536,0.76555,0.76527,0.76547,48000000.0
2006-07-28 03:45:00,0.76542,0.76542,0.76522,0.76531,51200000.0
2006-07-28 03:50:00,0.76531,0.76542,0.76456,0.76521,64400000.0
2006-07-28 03:55:00,0.7652,0.76591,0.76516,0.76588,64000000.0
2006-07-28 04:00:00,0.7657,0.7657,0.76435,0.76537,49600000.0
2006-07-28 04:05:00,0.76535,0.76554,0.76535,0.76548,24000000.0
2006-07-28 04:10:00,0.76553,0.76553,0.76522,0.7654,59000000.0
2006-07-28 04:15:00,0.76538,0.76552,0.76525,0.76543,58400000.0
2006-07-28 04:20:00,0.76542,0.76542,0.76504,0.76514,40000000.0
2006-07-28 04:25:00,0.76512,0.76516,0.76452,0.76476,62400000.0
2006-07-28 04:30:00,0.76493,0.76507,0.7648,0.76484,48400000.0
2006-07-28 04:35:00,0.76472,0.76481,0.76457,0.7647,43200000.0
2006-07-28 04:40:00,0.76469,0.76488,0.76465,0.76482,34600000.0
2006-07-28 04:45:00,0.76478,0.76489,0.76461,0.76473,52200000.0
2006-07-28 04:50:00,0.76474,0.76482,0.76455,0.76455,39400000.0
2006-07-28 04:55:00,0.76455,0.76478,0.76369,0.76465,44200000.0
2006-07-28 05:00:00,0.76482,0.76499,0.76463,0.76482,65000000.0
2006-07-28 05:05:00,0.76489,0.76504,0.76481,0.76504,57400000.0
2006-07-28 05:10:00,0.76501,0.76516,0.76501,0.76513,43200000.0
2006-07-28 05:15:00,0.76518,0.7653,0.76494,0.7652,36800000.0
2006-07-28 05:20:00,0.76521,0.76536,0.76514,0.76524,46400000.0
2006-07-28 05:25:00,0.76526,0.7653,0.76509,0.76516,75600000.0
2006-07-28 05:30:00,0.76511,0.76511,0.76468,0.7648,27200000.0
2006-07-28 05:35:00,0.76483,0.76489,0.76427,0.76433,43200000.0
2006-07-28 05:40:00,0.76441,0.76458,0.76425,0.76434,54800000.0
2006-07-28 05:45:00,0.76436,0.76471,0.76436,0.76463,54400000.0
2006-07-28 05:50:00,0.76463,0.76467,0.76444,0.76452,40000000.0
2006-07-28 05:55:00,0.76456,0.76462,0.76427,0.76462,59600000.0
2006-07-28 06:00:00,0.76458,0.7648,0.76454,0.76464,51200000.0
2006-07-28 06:05:00,0.76457,0.76457,0.76437,0.76445,25000000.0
2006-07-28 06:10:00,0.76452,0.76464,0.76434,0.7644,32000000.0
2006-07-28 06:15:00,0.76426,0.76444,0.76403,0.76444,45800000.0
2006-07-28 06:20:00,0.76452,0.76464,0.76443,0.7645,31400000.0
2006-07-28 06:25:00,0.76442,0.76442,0.7641,0.76418,14400000.0
2006-07-28 06:30:00,0.76431,0.76466,0.76429,0.76455,42600000.0
2006-07-28 06:35:00,0.76451,0.76476,0.76445,0.76451,46400000.0
2006-07-28 06:40:00,0.76456,0.76475,0.76454,0.7647,42600000.0
2006-07-28 06:45:00,0.76464,0.76477,0.76446,0.76446,57600000.0
2006-07-28 06:50:00,0.76434,0.76473,0.76434,0.76454,58000000.0
2006-07-28 06:55:00,0.76467,0.76473,0.76445,0.76445,49600000.0
2006-07-28 07:00:00,0.76444,0.76468,0.76387,0.76459,46800000.0
2006-07-28 07:05:00,0.76457,0.76467,0.76443,0.7646,54200000.0
2006-07-28 07:10:00,0.76463,0.76481,0.76447,0.76459,64400000.0
2006-07-28 07:15:00,0.76452,0.7648,0.7645,0.76469,65000000.0
2006-07-28 07:20:00,0.76457,0.76468,0.76351,0.76468,51200000.0
2006-07-28 07:25:00,0.76473,0.76484,0.76456,0.76467,44800000.0
2006-07-28 07:30:00,0.76467,0.7647,0.7644,0.76452,33600000.0
2006-07-28 07:35:00,0.76465,0.76489,0.76424,0.76439,60800000.0
2006-07-28 07:40:00,0.76451,0.76451,0.7641,0.76416,51600000.0
2006-07-28 07:45:00,0.76422,0.76447,0.76402,0.76444,89600000.0
2006-07-28 07:50:00,0.76454,0.76457,0.76423,0.76445,68800000.0
2006-07-28 07:55:00,0.76447,0.76468,0.76404,0.76436,69800000.0
2006-07-28 08:00:00,0.7644,0.76447,0.76418,0.76447,48000000.0
2006-07-28 08:05:00,0.76438,0.76499,0.76433,0.76499,75600000.0
2006-07-28 08:10:00,0.76492,0.76495,0.7647,0.7648,55200000.0
2006-07-28 08:15:00,0.76474,0.76504,0.76456,0.76499,83200000.0
2006-07-28 08:20:00,0.76508,0.76528,0.76483,0.76516,94400000.0
2006-07-28 08:25:00,0.7654,0.76545,0.76508,0.76527,87400000.0
2006-07-28 08:30:00,0.76513,0.76516,0.76487,0.765,93800000.0
2006-07-28 08:35:00,0.76505,0.7653,0.7649,0.7653,112000000.0
2006-07-28 08:40:00,0.76528,0.76543,0.76513,0.76528,70800000.0
2006-07-28 08:45:00,0.76519,0.76523,0.76498,0.76511,106400000.0
2006-07-28 08:50:00,0.76518,0.76538,0.76485,0.76487,158600000.0
2006-07-28 08:55:00,0.7649,0.76519,0.76487,0.76508,134800000.0
2006-07-28 09:00:00,0.7651,0.76546,0.76505,0.7654,144200000.0
2006-07-28 09:05:00,0.76533,0.76545,0.76478,0.76487,146000000.0
2006-07-28 09:10:00,0.76482,0.76515,0.76407,0.76496,86200000.0
2006-07-28 09:15:00,0.76499,0.76502,0.76481,0.76485,177600000.0
2006-07-28 09:20:00,0.76477,0.76506,0.76475,0.76487,164800000.0
2006-07-28 09:25:00,0.76472,0.76491,0.76434,0.76439,208000000.0
2006-07-28 09:30:00,0.76444,0.76446,0.76428,0.76433,94400000.0
2006-07-28 09:35:00,0.76418,0.76433,0.76392,0.76418,232000000.0
2006-07-28 09:40:00,0.76414,0.7644,0.76414,0.76425,159200000.0
2006-07-28 09:45:00,0.76418,0.76452,0.76396,0.76441,131200000.0
2006-07-28 09:50:00,0.76433,0.76462,0.76424,0.76462,151200000.0
2006-07-28 09:55:00,0.76462,0.76462,0.76277,0.76385,170800000.0
2006-07-28 10:00:00,0.76402,0.76416,0.76383,0.76401,267400000.0
2006-07-28 10:05:00,0.76406,0.76407,0.76369,0.7638,190800000.0
2006-07-28 10:10:00,0.76379,0.76379,0.76282,0.76377,212800000.0
2006-07-28 10:15:00,0.76359,0.76364,0.76302,0.76309,226400000.0
2006-07-28 10:20:00,0.76304,0.76317,0.76274,0.76302,201600000.0
2006-07-28 10:25:00,0.76306,0.76312,0.76286,0.76291,369600000.0
2006-07-28 10:30:00,0.76287,0.76321,0.76279,0.76292,200000000.0
2006-07-28 10:35:00,0.76282,0.76289,0.76253,0.76257,102400000.0
2006-07-28 10:40:00,0.76251,0.76277,0.76227,0.76238,104800000.0
2006-07-28 10:45:00,0.76247,0.76296,0.76242,0.76249,145400000.0
2006-07-28 10:50:00,0.76249,0.76302,0.76228,0.7628,148000000.0
2006-07-28 10:55:00,0.7627,0.76277,0.76246,0.76251,106000000.0
2006-07-28 11:00:00,0.76239,0.76268,0.76227,0.76244,196000000.0
2006-07-28 11:05:00,0.76247,0.7628,0.76243,0.76263,97000000.0
2006-07-28 11:10:00,0.76266,0.76293,0.76264,0.76293,236600000.0
2006-07-28 11:15:00,0.76284,0.76289,0.76259,0.76268,48000000.0
2006-07-28 11:20:00,0.76276,0.76291,0.76256,0.76291,224000000.0
2006-07-28 11:25:00,0.76293,0.76321,0.76278,0.76316,122600000.0
2006-07-28 11:30:00,0.76313,0.76363,0.76306,0.76324,171000000.0
2006-07-28 11:35:00,0.76329,0.7635,0.76326,0.7635,206400000.0
2006-07-28 11:40:00,0.76345,0.76346,0.7632,0.76345,169800000.0
2006-07-28 11:45:00,0.76342,0.76342,0.76242,0.76247,172000000.0
2006-07-28 11:50:00,0.76245,0.76283,0.76231,0.76267,170400000.0
2006-07-28 11:55:00,0.76261,0.76271,0.76227,0.76257,238800000.0
2006-07-28 12:00:00,0.76261,0.76263,0.76225,0.76229,144000000.0
2006-07-28 12:05:00,0.76231,0.76259,0.76225,0.76259,92600000.0
2006-07-28 12:10:00,0.76271,0.76284,0.76252,0.76258,125600000.0
2006-07-28 12:15:00,0.76271,0.76276,0.76233,0.76235,169600000.0
2006-07-28 12:20:00,0.76231,0.76283,0.76217,0.76262,198800000.0
2006-07-28 12:25:00,0.76255,0.76278,0.76169,0.76179,252000000.0
2006-07-28 12:30:00,0.76264,0.76286,0.76159,0.76258,193400000.0
2006-07-28 12:35:00,0.76255,0.76264,0.76236,0.76264,165200000.0
2006-07-28 12:40:00,0.76264,0.76279,0.76247,0.76274,100800000.0
2006-07-28 12:45:00,0.76274,0.76279,0.76251,0.76267,206600000.0
2006-07-28 12:50:00,0.76286,0.76309,0.76276,0.76305,78400000.0
2006-07-28 12:55:00,0.76314,0.76327,0.76268,0.76268,120400000.0
2006-07-28 13:00:00,0.76294,0.76294,0.76241,0.7625,66000000.0
2006-07-28 13:05:00,0.76258,0.76304,0.76248,0.76304,94800000.0
2006-07-28 13:10:00,0.76286,0.76287,0.7622,0.7622,115200000.0
2006-07-28 13:15:00,0.76215,0.76273,0.76208,0.76267,177400000.0
2006-07-28 13:20:00,0.76268,0.76288,0.76238,0.76288,142400000.0
2006-07-28 13:25:00,0.76284,0.76295,0.7623,0.76242,150400000.0
2006-07-28 13:30:00,0.76245,0.76276,0.76223,0.76276,83200000.0
2006-07-28 13:35:00,0.76285,0.76304,0.76271,0.76298,91000000.0
2006-07-28 13:40:00,0.76285,0.76303,0.76282,0.76285,156800000.0
2006-07-28 13:45:00,0.76299,0.76328,0.76292,0.76316,116800000.0
2006-07-28 13:50:00,0.7631,0.76327,0.76301,0.76312,86400000.0
2006-07-28 13:55:00,0.76317,0.76367,0.76316,0.76367,163600000.0
2006-07-28 14:00:00,0.76355,0.76381,0.7634,0.76366,119400000.0
2006-07-28 14:05:00,0.76383,0.76423,0.76356,0.76362,123000000.0
2006-07-28 14:10:00,0.76369,0.76394,0.76338,0.76394,122000000.0
2006-07-28 14:15:00,0.76392,0.76436,0.76382,0.76422,110400000.0
2006-07-28 14:20:00,0.76406,0.76427,0.76383,0.76395,124800000.0
2006-07-28 14:25:00,0.76388,0.76445,0.76372,0.76381,101200000.0
2006-07-28 14:30:00,0.76109,0.7626,0.75998,0.7626,66000000.0
2006-07-28 14:35:00,0.76235,0.76248,0.76184,0.76224,74000000.0
2006-07-28 14:40:00,0.76202,0.76202,0.76144,0.76165,62400000.0
2006-07-28 14:45:00,0.76176,0.7618,0.76114,0.7613,57600000.0
2006-07-28 14:50:00,0.76152,0.76208,0.76134,0.7616,67000000.0
2006-07-28 14:55:00,0.76177,0.76194,0.76152,0.76164,59200000.0
2006-07-28 15:00:00,0.76159,0.76205,0.76046,0.76159,67200000.0
2006-07-28 15:05:00,0.76147,0.76153,0.76085,0.76126,70800000.0
2006-07-28 15:10:00,0.76107,0.76215,0.76107,0.76149,51600000.0
2006-07-28 15:15:00,0.76162,0.76194,0.76123,0.7617,64000000.0
2006-07-28 15:20:00,0.76154,0.76212,0.76154,0.76179,73600000.0
2006-07-28 15:25:00,0.76182,0.76197,0.76151,0.7616,66000000.0
2006-07-28 15:30:00,0.76167,0.76245,0.76162,0.76222,57800000.0
2006-07-28 15:35:00,0.76223,0.76238,0.76217,0.76232,66600000.0
2006-07-28 15:40:00,0.7624,0.7626,0.76231,0.76236,66600000.0
2006-07-28 15:45:00,0.76237,0.76238,0.76159,0.76185,72000000.0
2006-07-28 15:50:00,0.76196,0.76196,0.76125,0.76134,70400000.0
2006-07-28 15:55:00,0.76143,0.76153,0.76125,0.76146,70800000.0
2006-07-28 16:00:00,0.76163,0.76222,0.76106,0.76163,66600000.0
2006-07-28 16:05:00,0.76175,0.76179,0.76142,0.76153,71400000.0
2006-07-28 16:10:00,0.7615,0.7615,0.76111,0.76126,68600000.0
2006-07-28 16:15:00,0.7611,0.76132,0.7603,0.76098,62400000.0
2006-07-28 16:20:00,0.76104,0.76107,0.76043,0.76066,69600000.0
2006-07-28 16:25:00,0.76074,0.76119,0.76039,0.76106,57600000.0
2006-07-28 16:30:00,0.76107,0.76107,0.76065,0.7607,50600000.0
2006-07-28 16:35:00,0.76076,0.76079,0.75999,0.76047,72400000.0
2006-07-28 16:40:00,0.76046,0.76061,0.7601,0.7604,70400000.0
2006-07-28 16:45:00,0.76046,0.76112,0.76022,0.76112,76800000.0
2006-07-28 16:50:00,0.76087,0.76098,0.76025,0.76026,57400000.0
2006-07-28 16:55:00,0.76016,0.76025,0.75978,0.76002,65600000.0
2006-07-28 17:00:00,0.75986,0.76028,0.75977,0.76015,66000000.0
2006-07-28 17:05:00,0.75984,0.76043,0.75978,0.76043,62800000.0
2006-07-28 17:10:00,0.76053,0.76093,0.76027,0.76085,65000000.0
2006-07-28 17:15:00,0.76092,0.76106,0.76038,0.76072,53200000.0
2006-07-28 17:20:00,0.76076,0.76131,0.76069,0.76126,68800000.0
2006-07-28 17:25:00,0.7612,0.76145,0.76097,0.76112,59200000.0
2006-07-28 17:30:00,0.76109,0.76109,0.76043,0.76053,68800000.0
2006-07-28 17:35:00,0.76062,0.76105,0.76062,0.76101,52800000.0
2006-07-28 17:40:00,0.76106,0.76147,0.76106,0.76135,62400000.0
2006-07-28 17:45:00,0.76134,0.76137,0.76077,0.7608,70400000.0
2006-07-28 17:50:00,0.7608,0.76094,0.76053,0.76058,62800000.0
2006-07-28 17:55:00,0.7605,0.76081,0.76018,0.76081,50000000.0
2006-07-28 18:00:00,0.76076,0.76109,0.76045,0.76099,60800000.0
2006-07-28 18:05:00,0.76096,0.76104,0.76081,0.76089,67200000.0
2006-07-28 18:10:00,0.76084,0.76097,0.76054,0.76065,59200000.0
2006-07-28 18:15:00,0.76067,0.76114,0.76066,0.76114,53200000.0
2006-07-28 18:20:00,0.76114,0.76116,0.76091,0.76116,66000000.0
2006-07-28 18:25:00,0.76112,0.76133,0.76009,0.76133,67600000.0
2006-07-28 18:30:00,0.76134,0.76187,0.76125,0.76155,68600000.0
2006-07-28 18:35:00,0.76131,0.76137,0.76111,0.76125,56400000.0
2006-07-28 18:40:00,0.76131,0.76147,0.76126,0.76129,59200000.0
2006-07-28 18:45:00,0.76124,0.76134,0.76071,0.76079,52800000.0
2006-07-28 18:50:00,0.7607,0.76103,0.76009,0.76094,75200000.0
2006-07-28 18:55:00,0.76098,0.76098,0.76063,0.7608,64000000.0
2006-07-28 19:00:00,0.7608,0.76085,0.76057,0.76066,65600000.0
2006-07-28 19:05:00,0.76066,0.761,0.76063,0.76078,68200000.0
2006-07-28 19:10:00,0.7606,0.76079,0.7606,0.76077,25600000.0
2006-07-28 19:15:00,0.76065,0.76091,0.75991,0.76083,46400000.0
2006-07-28 19:20:00,0.76087,0.76087,0.76069,0.76071,24000000.0
2006-07-28 19:25:00,0.76069,0.76074,0.76033,0.76058,56000000.0
2006-07-28 19:30:00,0.76071,0.76076,0.76062,0.76062,27200000.0
2006-07-28 19:35:00,0.7607,0.76074,0.76048,0.76061,41600000.0
2006-07-28 19:40:00,0.76067,0.7608,0.7603,0.76058,60800000.0
2006-07-28 19:45:00,0.76065,0.76084,0.76034,0.76067,70800000.0
2006-07-28 19:50:00,0.76065,0.76079,0.76047,0.76064,69200000.0
2006-07-28 19:55:00,0.76091,0.76098,0.7608,0.76081,29200000.0
2006-07-28 20:00:00,0.76089,0.76114,0.76064,0.76098,39800000.0
2006-07-28 20:05:00,0.7609,0.76116,0.7607,0.76077,56000000.0
2006-07-28 20:10:00,0.76077,0.76084,0.76065,0.76078,38400000.0
2006-07-28 20:15:00,0.76074,0.76074,0.76046,0.76067,57600000.0
2006-07-28 20:20:00,0.76055,0.76074,0.76055,0.76069,24000000.0
2006-07-28 20:25:00,0.76078,0.76103,0.76078,0.7609,40400000.0
2006-07-28 20:30:00,0.76095,0.76112,0.76069,0.76081,52200000.0
2006-07-28 20:35:00,0.76106,0.7613,0.76086,0.76115,46800000.0
2006-07-28 20:40:00,0.76121,0.76125,0.76107,0.76107,35200000.0
2006-07-28 20:45:00,0.76121,0.76139,0.76106,0.76117,27600000.0
2006-07-28 20:50:00,0.76119,0.76127,0.76113,0.76118,24000000.0
2006-07-28 20:55:00,0.76114,0.76131,0.7611,0.7611,37200000.0
2006-07-28 21:00:00,0.76114,0.76114,0.76075,0.7609,59200000.0
2006-07-28 21:05:00,0.76086,0.76088,0.76082,0.76082,24000000.0
2006-07-28 21:10:00,0.7608,0.76085,0.76015,0.76079,27200000.0
2006-07-28 21:15:00,0.7608,0.76086,0.76073,0.76073,30400000.0
2006-07-28 21:20:00,0.76073,0.76103,0.76073,0.76091,36200000.0
2006-07-28 21:25:00,0.76089,0.76093,0.76048,0.76078,36200000.0
2006-07-28 21:30:00,0.7608,0.76111,0.76077,0.76109,46400000.0
2006-07-28 21:35:00,0.76106,0.7612,0.76098,0.76107,32000000.0
2006-07-28 21:40:00,0.76109,0.7612,0.76101,0.76119,43200000.0
2006-07-28 21:45:00,0.76117,0.76154,0.76117,0.76145,49000000.0
2006-07-28 21:50:00,0.76147,0.76147,0.76135,0.76143,12800000.0
2006-07-28 21:55:00,0.76144,0.76144,0.76116,0.76124,45200000.0
2006-07-28 22:00:00,0.76116,0.76117,0.76106,0.76111,48000000.0
2006-07-28 22:05:00,0.76109,0.76109,0.76093,0.76105,33000000.0
2006-07-28 22:10:00,0.761,0.76103,0.76098,0.76103,12800000.0
2006-07-28 22:15:00,0.76104,0.76109,0.76087,0.76101,38400000.0
2006-07-28 22:20:00,0.76107,0.76113,0.76065,0.76067,40400000.0
2006-07-28 22:25:00,0.76059,0.76074,0.7605,0.76052,59600000.0
2006-07-28 22:30:00,0.76052,0.76065,0.76029,0.76057,40000000.0
2006-07-28 22:35:00,0.76045,0.7606,0.76037,0.76042,58000000.0
2006-07-28 22:40:00,0.76049,0.76054,0.76043,0.76054,18600000.0
2006-07-28 22:45:00,0.76052,0.7606,0.76024,0.76057,38800000.0
2006-07-28 22:50:00,0.76054,0.76054,0.76036,0.76036,24400000.0
2006-07-28 22:55:00,0.76028,0.76029,0.76004,0.76029,49600000.0
2006-07-30 23:35:00,0.76023,0.76023,0.75967,0.75972,40000000.0
2006-07-30 23:40:00,0.75967,0.75968,0.75952,0.75968,38400000.0
2006-07-30 23:45:00,0.75961,0.75986,0.75863,0.75986,44200000.0
2006-07-30 23:50:00,0.75988,0.76094,0.75988,0.76082,44800000.0
2006-07-30 23:55:00,0.76071,0.76111,0.76046,0.76108,45200000.0
2006-07-31 00:00:00,0.76108,0.76145,0.76108,0.76128,49600000.0
2006-07-31 00:05:00,0.76105,0.76141,0.76098,0.76098,60000000.0
2006-07-31 00:10:00,0.76098,0.76098,0.76079,0.76098,16000000.0
2006-07-31 00:15:00,0.76108,0.76173,0.76102,0.76173,35200000.0
2006-07-31 00:20:00,0.76175,0.76199,0.76165,0.76199,37200000.0
2006-07-31 00:25:00,0.76204,0.76208,0.76201,0.76206,12800000.0
2006-07-31 00:30:00,0.76205,0.76205,0.76192,0.76192,17600000.0
2006-07-31 00:35:00,0.76174,0.76198,0.76172,0.76194,30400000.0
2006-07-31 00:40:00,0.76169,0.76172,0.76147,0.76171,16000000.0
2006-07-31 00:45:00,0.76165,0.76165,0.76137,0.76143,25600000.0
2006-07-31 00:50:00,0.7615,0.7616,0.76141,0.76141,25600000.0
2006-07-31 00:55:00,0.76143,0.76149,0.76126,0.76138,54400000.0
2006-07-31 01:00:00,0.76151,0.76152,0.76132,0.76135,30400000.0
2006-07-31 01:05:00,0.76141,0.76154,0.76139,0.76153,38400000.0
2006-07-31 01:10:00,0.76159,0.76159,0.76137,0.7615,24000000.0
2006-07-31 01:15:00,0.76154,0.76159,0.7614,0.76159,33600000.0
2006-07-31 01:20:00,0.76159,0.76159,0.76111,0.7613,30400000.0
2006-07-31 01:25:00,0.76136,0.76136,0.76116,0.7613,46400000.0
2006-07-31 01:30:00,0.76126,0.76135,0.76077,0.761,46400000.0
2006-07-31 01:35:00,0.76097,0.76117,0.75977,0.76109,45200000.0
2006-07-31 01:40:00,0.76098,0.76102,0.76065,0.76095,36800000.0
2006-07-31 01:45:00,0.7608,0.76101,0.76073,0.76093,60000000.0
2006-07-31 01:50:00,0.76088,0.76093,0.76056,0.76073,51600000.0
2006-07-31 01:55:00,0.76073,0.76089,0.76044,0.76063,62400000.0
2006-07-31 02:00:00,0.76061,0.76101,0.7605,0.76094,52800000.0
2006-07-31 02:05:00,0.76102,0.76126,0.76098,0.76109,54800000.0
2006-07-31 02:10:00,0.76113,0.7615,0.76103,0.7615,57600000.0
2006-07-31 02:15:00,0.7615,0.76154,0.76124,0.76127,54800000.0
2006-07-31 02:20:00,0.76133,0.76164,0.76126,0.76157,38400000.0
2006-07-31 02:25:00,0.76158,0.76165,0.76111,0.76152,49600000.0
2006-07-31 02:30:00,0.76159,0.7616,0.76134,0.76134,56400000.0
2006-07-31 02:35:00,0.7614,0.76161,0.76126,0.76156,59200000.0
2006-07-31 02:40:00,0.7616,0.76163,0.76145,0.76156,37200000.0
2006-07-31 02:45:00,0.76149,0.76159,0.7614,0.76153,27200000.0
2006-07-31 02:50:00,0.76156,0.76173,0.76113,0.76173,56000000.0
2006-07-31 02:55:00,0.76176,0.762,0.76164,0.76172,48000000.0
2006-07-31 03:00:00,0.76148,0.76148,0.76103,0.76127,57000000.0
2006-07-31 03:05:00,0.76139,0.76143,0.76102,0.76104,60800000.0
2006-07-31 03:10:00,0.76108,0.76142,0.76107,0.76113,54400000.0
2006-07-31 03:15:00,0.76105,0.7611,0.76063,0.76073,52800000.0
2006-07-31 03:20:00,0.76084,0.76135,0.76083,0.76118,43200000.0
2006-07-31 03:25:00,0.76118,0.76119,0.7607,0.7607,60800000.0
2006-07-31 03:30:00,0.76074,0.76083,0.76054,0.76083,19200000.0
2006-07-31 03:35:00,0.76085,0.76095,0.76082,0.76087,27200000.0
2006-07-31 03:40:00,0.76075,0.76094,0.76075,0.76093,45800000.0
2006-07-31 03:45:00,0.76094,0.76098,0.76079,0.76087,43600000.0
2006-07-31 03:50:00,0.76085,0.76091,0.76011,0.7608,51200000.0
2006-07-31 03:55:00,0.76076,0.76077,0.76061,0.76073,40000000.0
2006-07-31 04:00:00,0.76072,0.76078,0.75977,0.76073,49000000.0
2006-07-31 04:05:00,0.76072,0.76085,0.7606,0.76085,33600000.0
2006-07-31 04:10:00,0.76085,0.76092,0.76065,0.76067,59200000.0
2006-07-31 04:15:00,0.76063,0.76078,0.76055,0.7606,62800000.0
2006-07-31 04:20:00,0.76073,0.76092,0.76073,0.76091,25000000.0
2006-07-31 04:25:00,0.76091,0.76091,0.76073,0.76088,33600000.0
2006-07-31 04:30:00,0.76098,0.76107,0.76093,0.76096,17600000.0
2006-07-31 04:35:00,0.76098,0.76122,0.76095,0.76107,38400000.0
2006-07-31 04:40:00,0.76107,0.76123,0.76105,0.76115,14400000.0
2006-07-31 04:45:00,0.76106,0.76121,0.76092,0.76113,49600000.0
2006-07-31 04:50:00,0.76109,0.76123,0.76109,0.76114,49600000.0
2006-07-31 04:55:00,0.76128,0.7615,0.76039,0.7615,34000000.0
2006-07-31 05:00:00,0.76163,0.76169,0.76137,0.76161,65000000.0
2006-07-31 05:05:00,0.76162,0.7617,0.76145,0.76169,35200000.0
2006-07-31 05:10:00,0.76165,0.76178,0.76161,0.76169,28800000.0
2006-07-31 05:15:00,0.76159,0.7619,0.76158,0.76184,32000000.0
2006-07-31 05:20:00,0.76177,0.76184,0.76164,0.76165,49600000.0
2006-07-31 05:25:00,0.76166,0.76166,0.76095,0.76151,78800000.0
2006-07-31 05:30:00,0.76147,0.76152,0.76133,0.76143,48000000.0
2006-07-31 05:35:00,0.76145,0.76153,0.76123,0.76149,54400000.0
2006-07-31 05:40:00,0.76155,0.76159,0.76127,0.76142,30400000.0
2006-07-31 05:45:00,0.76138,0.76138,0.76113,0.76125,54400000.0
2006-07-31 05:50:00,0.7612,0.76126,0.76107,0.76126,30800000.0
2006-07-31 05:55:00,0.76128,0.76142,0.76116,0.76142,51600000.0
2006-07-31 06:00:00,0.76179,0.76187,0.76163,0.76176,51600000.0
2006-07-31 06:05:00,0.76176,0.76181,0.76149,0.76163,37800000.0
2006-07-31 06:10:00,0.76159,0.76187,0.76158,0.76179,49600000.0
2006-07-31 06:15:00,0.76173,0.76185,0.76164,0.76185,46400000.0
2006-07-31 06:20:00,0.76187,0.76231,0.76187,0.76199,35600000.0
2006-07-31 06:25:00,0.76198,0.76218,0.76198,0.76201,36800000.0
2006-07-31 06:30:00,0.76216,0.76222,0.76207,0.76209,33600000.0
2006-07-31 06:35:00,0.76213,0.76246,0.76207,0.76241,46400000.0
2006-07-31 06:40:00,0.76242,0.76265,0.76233,0.7625,72400000.0
2006-07-31 06:45:00,0.76247,0.76273,0.76238,0.76265,48400000.0
2006-07-31 06:50:00,0.76252,0.76289,0.76247,0.76289,33600000.0
2006-07-31 06:55:00,0.76292,0.76316,0.76281,0.76305,60800000.0
2006-07-31 07:00:00,0.76308,0.76308,0.76232,0.763,46400000.0
2006-07-31 07:05:00,0.76302,0.76315,0.76296,0.76305,51600000.0
2006-07-31 07:10:00,0.76309,0.76323,0.76291,0.7631,64000000.0
2006-07-31 07:15:00,0.76303,0.76325,0.763,0.76318,65600000.0
2006-07-31 07:20:00,0.76327,0.76327,0.76208,0.76278,56000000.0
2006-07-31 07:25:00,0.76267,0.76286,0.7626,0.76286,53800000.0
2006-07-31 07:30:00,0.76288,0.76288,0.76268,0.76281,33600000.0
2006-07-31 07:35:00,0.76286,0.76304,0.76275,0.76304,56000000.0
2006-07-31 07:40:00,0.76305,0.76317,0.76282,0.76282,56000000.0
2006-07-31 07:45:00,0.76284,0.76321,0.76284,0.76316,67200000.0
2006-07-31 07:50:00,0.7632,0.7632,0.76297,0.76315,41600000.0
2006-07-31 07:55:00,0.76314,0.76318,0.76264,0.76302,58000000.0
2006-07-31 08:00:00,0.76303,0.76337,0.76294,0.76337,35200000.0
2006-07-31 08:05:00,0.76352,0.76432,0.76352,0.76432,74600000.0
2006-07-31 08:10:00,0.76442,0.76454,0.7639,0.76407,93200000.0
2006-07-31 08:15:00,0.76405,0.76427,0.76383,0.76384,83600000.0
2006-07-31 08:20:00,0.76388,0.76389,0.76321,0.76342,94800000.0
2006-07-31 08:25:00,0.76349,0.76363,0.76335,0.76358,87800000.0
2006-07-31 08:30:00,0.76363,0.76407,0.76353,0.76368,80000000.0
2006-07-31 08:35:00,0.76366,0.76372,0.76357,0.76357,97800000.0
2006-07-31 08:40:00,0.76372,0.76376,0.76355,0.76376,69200000.0
2006-07-31 08:45:00,0.76369,0.76371,0.76351,0.76352,105600000.0
2006-07-31 08:50:00,0.76351,0.76365,0.76329,0.76343,158800000.0
2006-07-31 08:55:00,0.76339,0.76384,0.76319,0.76374,134800000.0
2006-07-31 09:00:00,0.76357,0.76357,0.76329,0.76343,145400000.0
2006-07-31 09:05:00,0.76329,0.7635,0.76294,0.76342,146000000.0
2006-07-31 09:10:00,0.76338,0.76345,0.76226,0.76316,85200000.0
2006-07-31 09:15:00,0.76315,0.76325,0.76296,0.76309,177200000.0
2006-07-31 09:20:00,0.76297,0.76308,0.76286,0.76296,172800000.0
2006-07-31 09:25:00,0.76301,0.76307,0.7627,0.7629,207800000.0
2006-07-31 09:30:00,0.76284,0.76309,0.76274,0.76308,133800000.0
2006-07-31 09:35:00,0.76311,0.76329,0.763,0.76327,230800000.0
2006-07-31 09:40:00,0.76316,0.7635,0.76314,0.76338,159200000.0
2006-07-31 09:45:00,0.76339,0.76389,0.76329,0.76387,131600000.0
2006-07-31 09:50:00,0.76377,0.76382,0.76346,0.76355,219600000.0
2006-07-31 09:55:00,0.76356,0.7636,0.76231,0.76335,237600000.0
2006-07-31 10:00:00,0.76325,0.76384,0.76311,0.76384,267400000.0
2006-07-31 10:05:00,0.76388,0.76388,0.76328,0.76335,260600000.0
2006-07-31 10:10:00,0.76331,0.76367,0.7627,0.76345,213000000.0
2006-07-31 10:15:00,0.76337,0.76346,0.76324,0.7633,178000000.0
2006-07-31 10:20:00,0.76337,0.76349,0.76329,0.76347,201000000.0
2006-07-31 10:25:00,0.76352,0.7636,0.76326,0.76351,370600000.0
2006-07-31 10:30:00,0.7635,0.76371,0.76324,0.7636,199400000.0
2006-07-31 10:35:00,0.76369,0.76381,0.7636,0.76373,77200000.0
2006-07-31 10:40:00,0.76374,0.76374,0.76352,0.76356,92000000.0
2006-07-31 10:45:00,0.76364,0.7637,0.76325,0.76331,84200000.0
2006-07-31 10:50:00,0.76323,0.7635,0.76302,0.76327,149800000.0
2006-07-31 10:55:00,0.76303,0.76303,0.76256,0.76277,196200000.0
2006-07-31 11:00:00,0.76284,0.76288,0.76152,0.76197,196200000.0
2006-07-31 11:05:00,0.76195,0.7621,0.76178,0.76191,160000000.0
2006-07-31 11:10:00,0.7619,0.7622,0.76121,0.76132,237200000.0
2006-07-31 11:15:00,0.76114,0.76145,0.76103,0.76111,62400000.0
2006-07-31 11:20:00,0.76125,0.7618,0.76125,0.7618,222000000.0
2006-07-31 11:25:00,0.76175,0.76175,0.76143,0.7617,126200000.0
2006-07-31 11:30:00,0.76173,0.76182,0.76135,0.76154,139600000.0
2006-07-31 11:35:00,0.76147,0.76147,0.76084,0.76093,207600000.0
2006-07-31 11:40:00,0.76072,0.76072,0.75984,0.75984,170200000.0
2006-07-31 11:45:00,0.75995,0.76006,0.75987,0.76001,114600000.0
2006-07-31 11:50:00,0.75985,0.75995,0.75938,0.75964,170400000.0
2006-07-31 11:55:00,0.75981,0.75987,0.75941,0.75954,238400000.0
2006-07-31 12:00:00,0.75927,0.75944,0.75885,0.7589,141600000.0
2006-07-31 12:05:00,0.75871,0.75871,0.75841,0.75862,92200000.0
2006-07-31 12:10:00,0.75889,0.75935,0.75845,0.75927,124800000.0
2006-07-31 12:15:00,0.75947,0.7598,0.75947,0.75972,206400000.0
2006-07-31 12:20:00,0.75971,0.76003,0.75957,0.7598,197800000.0
2006-07-31 12:25:00,0.7597,0.76042,0.75876,0.75916,251600000.0
2006-07-31 12:30:00,0.76007,0.76008,0.75904,0.75999,195000000.0
2006-07-31 12:35:00,0.75999,0.76004,0.75972,0.75972,138400000.0
2006-07-31 12:40:00,0.75976,0.75981,0.75908,0.75939,87200000.0
2006-07-31 12:45:00,0.75937,0.75959,0.75931,0.75942,207200000.0
2006-07-31 12:50:00,0.75943,0.75966,0.75884,0.75966,69200000.0
2006-07-31 12:55:00,0.75972,0.75992,0.75963,0.75978,118800000.0
2006-07-31 13:00:00,0.75978,0.75978,0.75919,0.75928,102400000.0
2006-07-31 13:05:00,0.75925,0.75947,0.75924,0.75924,113600000.0
2006-07-31 13:10:00,0.75933,0.75951,0.75926,0.75928,115200000.0
2006-07-31 13:15:00,0.75936,0.75965,0.75931,0.75963,244000000.0
2006-07-31 13:20:00,0.75952,0.75952,0.75934,0.75935,147400000.0
2006-07-31 13:25:00,0.75926,0.75933,0.75836,0.75933,189000000.0
2006-07-31 13:30:00,0.75938,0.75941,0.75894,0.75928,107600000.0
2006-07-31 13:35:00,0.75907,0.75907,0.75844,0.75849,121600000.0
2006-07-31 13:40:00,0.75843,0.75885,0.75831,0.75884,130000000.0
2006-07-31 13:45:00,0.759,0.759,0.7583,0.75835,111400000.0
2006-07-31 13:50:00,0.7583,0.75831,0.75786,0.75798,102200000.0
2006-07-31 13:55:00,0.75797,0.75862,0.75797,0.75851,164400000.0
2006-07-31 14:00:00,0.75852,0.75873,0.75844,0.75856,120000000.0
2006-07-31 14:05:00,0.75843,0.75846,0.7579,0.75791,122000000.0
2006-07-31 14:10:00,0.75793,0.75823,0.7579,0.75819,121000000.0
2006-07-31 14:15:00,0.75819,0.75822,0.75768,0.75776,110800000.0
2006-07-31 14:20:00,0.75782,0.75789,0.7575,0.75763,110600000.0
2006-07-31 14:25:00,0.75763,0.75763,0.75714,0.7572,100800000.0
2006-07-31 14:30:00,0.75723,0.75731,0.75701,0.75726,65600000.0
2006-07-31 14:35:00,0.75721,0.75721,0.75684,0.75709,74000000.0
2006-07-31 14:40:00,0.75705,0.75831,0.75704,0.75831,62400000.0
2006-07-31 14:45:00,0.75808,0.75822,0.75725,0.75759,57600000.0
2006-07-31 14:50:00,0.75754,0.75828,0.75736,0.75807,67600000.0
2006-07-31 14:55:00,0.75824,0.75824,0.75708,0.75709,59200000.0
2006-07-31 15:00:00,0.75692,0.75752,0.75634,0.75747,67200000.0
2006-07-31 15:05:00,0.7577,0.7579,0.75711,0.75766,69800000.0
2006-07-31 15:10:00,0.75763,0.75769,0.7575,0.75765,64400000.0
2006-07-31 15:15:00,0.75769,0.75769,0.75726,0.75757,63400000.0
2006-07-31 15:20:00,0.7575,0.75768,0.75719,0.75768,72400000.0
2006-07-31 15:25:00,0.75772,0.75786,0.75724,0.75728,65600000.0
2006-07-31 15:30:00,0.75743,0.7576,0.757,0.7576,57600000.0
2006-07-31 15:35:00,0.7576,0.75786,0.75751,0.75779,67600000.0
2006-07-31 15:40:00,0.75771,0.75795,0.75754,0.75785,54400000.0
2006-07-31 15:45:00,0.75804,0.75886,0.75804,0.75877,72000000.0
2006-07-31 15:50:00,0.75881,0.75895,0.75854,0.75861,70400000.0
2006-07-31 15:55:00,0.75874,0.75906,0.75866,0.75888,70800000.0
2006-07-31 16:00:00,0.75916,0.75929,0.75801,0.75894,67400000.0
2006-07-31 16:05:00,0.75889,0.7593,0.75881,0.75905,71400000.0
2006-07-31 16:10:00,0.75898,0.75939,0.75889,0.75937,69200000.0
2006-07-31 16:15:00,0.75942,0.76005,0.75934,0.76,50000000.0
2006-07-31 16:20:00,0.76005,0.76007,0.7598,0.75997,68800000.0
2006-07-31 16:25:00,0.76003,0.76026,0.75996,0.76022,57600000.0
2006-07-31 16:30:00,0.76024,0.76032,0.75981,0.75981,51000000.0
2006-07-31 16:35:00,0.75984,0.7599,0.75918,0.75946,70800000.0
2006-07-31 16:40:00,0.75951,0.75978,0.75922,0.75962,57600000.0
2006-07-31 16:45:00,0.75952,0.75968,0.75907,0.75914,76200000.0
2006-07-31 16:50:00,0.75914,0.75923,0.75863,0.75874,57400000.0
2006-07-31 16:55:00,0.75881,0.75906,0.75867,0.75868,65000000.0
2006-07-31 17:00:00,0.75856,0.75877,0.75817,0.7587,65600000.0
2006-07-31 17:05:00,0.75864,0.75962,0.75849,0.75956,61800000.0
2006-07-31 17:10:00,0.75949,0.76009,0.75949,0.75959,66000000.0
2006-07-31 17:15:00,0.75957,0.76025,0.75943,0.76,67200000.0
2006-07-31 17:20:00,0.76007,0.76025,0.75963,0.76002,69600000.0
2006-07-31 17:25:00,0.76001,0.76007,0.75968,0.75973,59600000.0
2006-07-31 17:30:00,0.75985,0.75994,0.75935,0.75943,69600000.0
2006-07-31 17:35:00,0.75945,0.75945,0.75897,0.75897,52200000.0
2006-07-31 17:40:00,0.759,0.75925,0.75874,0.75874,62200000.0
2006-07-31 17:45:00,0.75858,0.7591,0.75858,0.75898,70400000.0
2006-07-31 17:50:00,0.75899,0.75932,0.75875,0.75875,61800000.0
2006-07-31 17:55:00,0.75876,0.75883,0.75858,0.75864,61200000.0
2006-07-31 18:00:00,0.75876,0.75901,0.75858,0.75888,48000000.0
2006-07-31 18:05:00,0.75887,0.75895,0.75877,0.75885,52200000.0
2006-07-31 18:10:00,0.75874,0.75876,0.7585,0.7585,35200000.0
2006-07-31 18:15:00,0.7585,0.75881,0.75849,0.75881,64000000.0
2006-07-31 18:20:00,0.7588,0.75889,0.75858,0.75884,54400000.0
2006-07-31 18:25:00,0.75888,0.75906,0.75877,0.75897,40000000.0
2006-07-31 18:30:00,0.75892,0.759,0.7587,0.75874,55400000.0
2006-07-31 18:35:00,0.75866,0.75881,0.75835,0.75849,56400000.0
2006-07-31 18:40:00,0.75849,0.75862,0.75842,0.75842,33600000.0
2006-07-31 18:45:00,0.75842,0.75888,0.75842,0.75888,52800000.0
2006-07-31 18:50:00,0.75887,0.75887,0.75771,0.7586,75200000.0
2006-07-31 18:55:00,0.75865,0.75871,0.75855,0.7586,52800000.0
2006-07-31 19:00:00,0.75862,0.75923,0.75854,0.75917,66000000.0
2006-07-31 19:05:00,0.75902,0.75907,0.7587,0.75894,69200000.0
2006-07-31 19:10:00,0.75881,0.75906,0.75881,0.75886,60800000.0
2006-07-31 19:15:00,0.75883,0.75904,0.75797,0.75904,45800000.0
2006-07-31 19:20:00,0.75892,0.75911,0.75886,0.75893,57600000.0
2006-07-31 19:25:00,0.75906,0.75908,0.75892,0.75899,56400000.0
2006-07-31 19:30:00,0.75899,0.75899,0.75853,0.75884,62800000.0
2006-07-31 19:35:00,0.75881,0.75887,0.75858,0.75884,53200000.0
2006-07-31 19:40:00,0.75881,0.75884,0.75852,0.75866,60800000.0
2006-07-31 19:45:00,0.75862,0.75865,0.75818,0.75861,71200000.0
2006-07-31 19:50:00,0.75851,0.75884,0.7583,0.75861,68800000.0
2006-07-31 19:55:00,0.75865,0.75879,0.75859,0.75871,30400000.0
2006-07-31 20:00:00,0.75867,0.7588,0.75847,0.75878,39400000.0
2006-07-31 20:05:00,0.75868,0.75891,0.75851,0.7589,56000000.0
2006-07-31 20:10:00,0.75887,0.75887,0.75862,0.75876,36200000.0
2006-07-31 20:15:00,0.75882,0.7589,0.7587,0.75875,43200000.0
2006-07-31 20:20:00,0.75881,0.75893,0.75853,0.75866,41600000.0
2006-07-31 20:25:00,0.75868,0.75879,0.75865,0.75865,52800000.0
2006-07-31 20:30:00,0.75859,0.7587,0.75838,0.75867,32000000.0
2006-07-31 20:35:00,0.75854,0.75869,0.75853,0.75857,33000000.0
2006-07-31 20:40:00,0.75867,0.75904,0.75858,0.75892,58600000.0
2006-07-31 20:45:00,0.75881,0.75908,0.75881,0.75891,68800000.0
2006-07-31 20:50:00,0.75886,0.75895,0.7585,0.75863,61200000.0
2006-07-31 20:55:00,0.75865,0.75907,0.75865,0.75906,52800000.0
2006-07-31 21:00:00,0.75915,0.75918,0.75908,0.75916,46400000.0
2006-07-31 21:05:00,0.75918,0.75931,0.75916,0.75916,40000000.0
2006-07-31 21:10:00,0.7593,0.75932,0.75862,0.75921,20800000.0
2006-07-31 21:15:00,0.75923,0.7595,0.75914,0.75943,50000000.0
2006-07-31 21:20:00,0.75954,0.75967,0.75952,0.75959,46400000.0
2006-07-31 21:25:00,0.75951,0.75962,0.75927,0.75957,22800000.0
2006-07-31 21:30:00,0.75951,0.75951,0.75938,0.75943,24000000.0
2006-07-31 21:35:00,0.75944,0.75957,0.75941,0.75953,45800000.0
2006-07-31 21:40:00,0.75948,0.75961,0.75942,0.7596,32000000.0
2006-07-31 21:45:00,0.75961,0.75961,0.75938,0.75938,28800000.0
2006-07-31 21:50:00,0.75942,0.75946,0.75927,0.75934,40000000.0
2006-07-31 21:55:00,0.75935,0.7594,0.75923,0.75931,24000000.0
2006-07-31 22:00:00,0.75944,0.75951,0.75936,0.75951,38400000.0
2006-07-31 22:05:00,0.75947,0.75952,0.75939,0.75946,12800000.0
2006-07-31 22:10:00,0.75948,0.75948,0.7594,0.7594,8000000.0
2006-07-31 22:15:00,0.75946,0.75951,0.75935,0.75935,38400000.0
2006-07-31 22:20:00,0.75934,0.75937,0.7593,0.7593,12800000.0
2006-07-31 22:30:00,0.75942,0.75951,0.75914,0.75941,24000000.0
2006-07-31 22:35:00,0.75953,0.7596,0.75949,0.75953,11200000.0
2006-07-31 22:40:00,0.75966,0.75967,0.75966,0.75967,3200000.0
2006-07-31 22:45:00,0.7597,0.75975,0.75946,0.75972,38400000.0
2006-07-31 22:50:00,0.7597,0.7598,0.75946,0.7595,36800000.0
2006-07-31 22:55:00,0.75951,0.75972,0.75944,0.75972,30800000.0
2006-07-31 23:25:00,0.75975,0.75984,0.75964,0.75974,24000000.0
2006-07-31 23:30:00,0.75962,0.75973,0.75933,0.75939,66000000.0
2006-07-31 23:35:00,0.75943,0.7598,0.75881,0.75881,51200000.0
2006-07-31 23:40:00,0.75888,0.75946,0.75888,0.7594,46400000.0
2006-07-31 23:45:00,0.75924,0.75952,0.75851,0.7595,57600000.0
2006-07-31 23:50:00,0.75949,0.75949,0.75928,0.75931,33600000.0
2006-07-31 23:55:00,0.75934,0.75944,0.75918,0.75941,24000000.0
2006-08-01 00:05:00,0.75941,0.75959,0.75941,0.75953,20200000.0
2006-08-01 00:10:00,0.75938,0.75956,0.75938,0.75949,19200000.0
2006-08-01 00:15:00,0.75948,0.75956,0.75909,0.75931,36800000.0
2006-08-01 00:20:00,0.75918,0.75943,0.75917,0.75936,22400000.0
2006-08-01 00:25:00,0.75948,0.75971,0.75942,0.75955,44800000.0
2006-08-01 00:30:00,0.75964,0.76001,0.75964,0.76001,51200000.0
2006-08-01 00:35:00,0.76012,0.76041,0.76011,0.76029,38400000.0
2006-08-01 00:40:00,0.76032,0.76117,0.75998,0.76093,51200000.0
2006-08-01 00:45:00,0.76078,0.76106,0.76068,0.76103,49000000.0
2006-08-01 00:50:00,0.76103,0.76116,0.76092,0.7611,38400000.0
2006-08-01 00:55:00,0.76139,0.76151,0.76111,0.76111,43200000.0
2006-08-01 01:00:00,0.76114,0.76119,0.76075,0.76076,63400000.0
2006-08-01 01:05:00,0.76077,0.7608,0.76066,0.76073,38400000.0
2006-08-01 01:10:00,0.76082,0.76096,0.76061,0.76072,40000000.0
2006-08-01 01:15:00,0.76069,0.76073,0.76045,0.76065,50000000.0
2006-08-01 01:20:00,0.76053,0.76053,0.76023,0.7604,43600000.0
2006-08-01 01:25:00,0.76041,0.76043,0.76035,0.7604,22400000.0
2006-08-01 01:30:00,0.76032,0.76084,0.75958,0.76049,53200000.0
2006-08-01 01:35:00,0.76059,0.76075,0.75973,0.76063,32000000.0
2006-08-01 01:40:00,0.76062,0.76069,0.76053,0.76065,38200000.0
2006-08-01 01:45:00,0.7605,0.76097,0.76042,0.76082,28800000.0
2006-08-01 01:50:00,0.76075,0.76096,0.76067,0.76076,59600000.0
2006-08-01 01:55:00,0.76074,0.761,0.76038,0.76072,67400000.0
2006-08-01 02:00:00,0.76078,0.76088,0.76055,0.76082,52800000.0
2006-08-01 02:05:00,0.76075,0.76112,0.76043,0.76112,66600000.0
2006-08-01 02:10:00,0.7612,0.76123,0.76096,0.76105,43600000.0
2006-08-01 02:15:00,0.76101,0.76114,0.76098,0.76114,36800000.0
2006-08-01 02:20:00,0.76124,0.76145,0.76101,0.76137,40400000.0
2006-08-01 02:25:00,0.76143,0.76155,0.76125,0.76141,56000000.0
2006-08-01 02:30:00,0.76155,0.76175,0.76139,0.76145,44200000.0
2006-08-01 02:35:00,0.76126,0.76154,0.76116,0.76154,51200000.0
2006-08-01 02:40:00,0.76153,0.76178,0.7615,0.76174,37800000.0
2006-08-01 02:45:00,0.76166,0.76171,0.76154,0.76154,22800000.0
2006-08-01 02:50:00,0.76153,0.76186,0.7612,0.76186,47200000.0
2006-08-01 02:55:00,0.76214,0.76214,0.76168,0.76172,38800000.0
2006-08-01 03:00:00,0.76166,0.76167,0.76152,0.76161,48000000.0
2006-08-01 03:05:00,0.76155,0.76155,0.76121,0.76121,50000000.0
2006-08-01 03:10:00,0.76112,0.76112,0.76069,0.76069,49600000.0
2006-08-01 03:15:00,0.7607,0.76089,0.7606,0.76067,44800000.0
2006-08-01 03:20:00,0.76059,0.76078,0.76045,0.76067,48000000.0
2006-08-01 03:25:00,0.76068,0.76076,0.76039,0.76041,67200000.0
2006-08-01 03:30:00,0.76054,0.76104,0.7603,0.76065,55400000.0
2006-08-01 03:35:00,0.76052,0.7606,0.76034,0.76057,44200000.0
2006-08-01 03:40:00,0.76058,0.76103,0.76058,0.76103,57400000.0
2006-08-01 03:45:00,0.76106,0.76142,0.76102,0.76125,44800000.0
2006-08-01 03:50:00,0.76125,0.76177,0.76089,0.76171,64000000.0
2006-08-01 03:55:00,0.7616,0.76186,0.76141,0.76169,55400000.0
2006-08-01 04:00:00,0.76158,0.76162,0.76035,0.76109,50000000.0
2006-08-01 04:05:00,0.76111,0.76111,0.76061,0.76096,33600000.0
2006-08-01 04:10:00,0.76099,0.76155,0.76088,0.76155,45200000.0
2006-08-01 04:15:00,0.76151,0.76155,0.76139,0.7614,52800000.0
2006-08-01 04:20:00,0.76139,0.76142,0.76117,0.7613,62400000.0
2006-08-01 04:25:00,0.76137,0.76137,0.76097,0.76097,58600000.0
2006-08-01 04:30:00,0.76107,0.76154,0.76107,0.76137,30400000.0
2006-08-01 04:35:00,0.76133,0.7616,0.7613,0.7616,19200000.0
2006-08-01 04:40:00,0.76153,0.76185,0.76153,0.76173,40000000.0
2006-08-01 04:45:00,0.76182,0.76216,0.76173,0.76204,56000000.0
2006-08-01 04:50:00,0.76201,0.76208,0.76164,0.76182,64000000.0
2006-08-01 04:55:00,0.76187,0.76196,0.7616,0.76196,44800000.0
2006-08-01 05:00:00,0.76196,0.762,0.7617,0.76192,36800000.0
2006-08-01 05:05:00,0.76201,0.76207,0.76196,0.76207,35200000.0
2006-08-01 05:10:00,0.76205,0.76216,0.76197,0.76201,25600000.0
2006-08-01 05:15:00,0.76208,0.76216,0.76201,0.76216,12800000.0
2006-08-01 05:20:00,0.76222,0.76231,0.76198,0.76198,45800000.0
2006-08-01 05:25:00,0.76219,0.76229,0.76216,0.76223,57600000.0
2006-08-01 05:30:00,0.76234,0.76246,0.76234,0.76237,19200000.0
2006-08-01 05:35:00,0.76248,0.76258,0.76236,0.76249,54400000.0
2006-08-01 05:40:00,0.7625,0.7625,0.76212,0.76231,35200000.0
2006-08-01 05:45:00,0.76234,0.7624,0.76223,0.7624,12800000.0
2006-08-01 05:50:00,0.76227,0.7624,0.76227,0.76237,11200000.0
2006-08-01 05:55:00,0.76224,0.76227,0.76223,0.76223,9600000.0
2006-08-01 06:00:00,0.76222,0.76227,0.76196,0.76206,39400000.0
2006-08-01 06:05:00,0.762,0.76222,0.762,0.76222,19200000.0
2006-08-01 06:10:00,0.76213,0.76213,0.76166,0.76186,34000000.0
2006-08-01 06:15:00,0.76178,0.76178,0.76131,0.7616,45200000.0
2006-08-01 06:20:00,0.76157,0.76184,0.76154,0.76161,33600000.0
2006-08-01 06:25:00,0.76163,0.76167,0.76148,0.76148,28800000.0
2006-08-01 06:30:00,0.7615,0.7615,0.76107,0.76134,28800000.0
2006-08-01 06:35:00,0.76134,0.76162,0.76125,0.76158,58600000.0
2006-08-01 06:40:00,0.76155,0.76181,0.76155,0.76176,43200000.0
2006-08-01 06:45:00,0.76175,0.76199,0.76167,0.76187,37200000.0
2006-08-01 06:50:00,0.76196,0.76223,0.76196,0.76223,57600000.0
2006-08-01 06:55:00,0.76225,0.76259,0.76225,0.76252,60800000.0
2006-08-01 07:00:00,0.76252,0.76285,0.76196,0.76259,59600000.0
2006-08-01 07:05:00,0.76261,0.7629,0.76261,0.76272,65800000.0
2006-08-01 07:10:00,0.7627,0.76294,0.76263,0.76286,63400000.0
2006-08-01 07:15:00,0.76267,0.76295,0.76262,0.76262,66000000.0
2006-08-01 07:20:00,0.76257,0.76262,0.76157,0.76239,64400000.0
2006-08-01 07:25:00,0.76244,0.76275,0.76243,0.76269,57600000.0
2006-08-01 07:30:00,0.76278,0.76292,0.76267,0.76289,55400000.0
2006-08-01 07:35:00,0.76293,0.76294,0.76263,0.76283,38400000.0
2006-08-01 07:40:00,0.76284,0.76354,0.76272,0.76332,73400000.0
2006-08-01 07:45:00,0.76337,0.76356,0.76321,0.76321,89600000.0
2006-08-01 07:50:00,0.76307,0.7633,0.76303,0.7631,69200000.0
2006-08-01 07:55:00,0.76279,0.76279,0.76198,0.76223,24000000.0
2006-08-01 08:00:00,0.76232,0.76257,0.76232,0.76257,46400000.0
2006-08-01 08:05:00,0.76257,0.7626,0.76226,0.76235,49600000.0
2006-08-01 08:10:00,0.76224,0.76227,0.76188,0.76206,95200000.0
2006-08-01 08:15:00,0.76202,0.76231,0.76191,0.76227,83400000.0
2006-08-01 08:20:00,0.76223,0.76238,0.76202,0.76229,94400000.0
2006-08-01 08:25:00,0.76235,0.76235,0.76173,0.76193,87400000.0
2006-08-01 08:30:00,0.76207,0.76248,0.76206,0.76244,93600000.0
2006-08-01 08:35:00,0.76235,0.7624,0.76197,0.7622,111200000.0
2006-08-01 08:40:00,0.76218,0.76218,0.76149,0.76153,82600000.0
2006-08-01 08:45:00,0.76162,0.76239,0.76162,0.76226,106200000.0
2006-08-01 08:50:00,0.7622,0.7622,0.76188,0.76206,91200000.0
2006-08-01 08:55:00,0.76209,0.76231,0.76197,0.76231,113600000.0
2006-08-01 09:00:00,0.76235,0.76264,0.76134,0.76139,146200000.0
2006-08-01 09:05:00,0.76133,0.76167,0.76108,0.76131,145400000.0
2006-08-01 09:10:00,0.76125,0.76132,0.75988,0.7608,96000000.0
2006-08-01 09:15:00,0.76073,0.76078,0.76041,0.76078,60800000.0
2006-08-01 09:20:00,0.76081,0.76102,0.76058,0.76102,172800000.0
2006-08-01 09:25:00,0.76101,0.76154,0.76101,0.76151,206600000.0
2006-08-01 09:30:00,0.76149,0.7621,0.76145,0.762,134600000.0
2006-08-01 09:35:00,0.76201,0.76208,0.76186,0.76208,231200000.0
2006-08-01 09:40:00,0.76207,0.7628,0.76207,0.76277,158200000.0
2006-08-01 09:45:00,0.76283,0.76356,0.76278,0.76351,131400000.0
2006-08-01 09:50:00,0.76353,0.76353,0.76255,0.76297,281200000.0
2006-08-01 09:55:00,0.76294,0.76311,0.76204,0.76266,171600000.0
2006-08-01 10:00:00,0.76256,0.76269,0.76185,0.76196,267400000.0
2006-08-01 10:05:00,0.76193,0.76206,0.76166,0.76166,260000000.0
2006-08-01 10:10:00,0.76146,0.76157,0.76054,0.76124,214000000.0
2006-08-01 10:15:00,0.76126,0.76158,0.76126,0.76158,226600000.0
2006-08-01 10:20:00,0.76166,0.7618,0.76157,0.76168,200800000.0
2006-08-01 10:25:00,0.76168,0.76201,0.76161,0.76201,369800000.0
2006-08-01 10:30:00,0.76207,0.76216,0.76165,0.76173,156200000.0
2006-08-01 10:35:00,0.76181,0.76205,0.76099,0.76139,102800000.0
2006-08-01 10:40:00,0.76131,0.76131,0.76069,0.76069,103800000.0
2006-08-01 10:45:00,0.76081,0.76177,0.76081,0.76162,146000000.0
2006-08-01 10:50:00,0.76158,0.76161,0.76102,0.76135,112000000.0
2006-08-01 10:55:00,0.76133,0.76144,0.76108,0.7614,149600000.0
2006-08-01 11:00:00,0.7614,0.7614,0.76121,0.76128,111000000.0
2006-08-01 11:05:00,0.7613,0.76138,0.7613,0.76133,44200000.0
2006-08-01 11:10:00,0.76131,0.7614,0.76126,0.7614,133200000.0
2006-08-01 11:15:00,0.76134,0.76145,0.76128,0.76143,27200000.0
2006-08-01 11:20:00,0.76152,0.76159,0.76127,0.76127,163200000.0
2006-08-01 11:25:00,0.76118,0.76118,0.76077,0.76107,144400000.0
2006-08-01 11:30:00,0.76101,0.76109,0.76066,0.76082,65600000.0
2006-08-01 11:35:00,0.76065,0.76085,0.76065,0.76079,142400000.0
2006-08-01 11:40:00,0.76072,0.76093,0.76062,0.7607,170000000.0
2006-08-01 11:45:00,0.76067,0.76098,0.76049,0.76073,133200000.0
2006-08-01 11:50:00,0.76085,0.76085,0.76063,0.76072,128800000.0
2006-08-01 11:55:00,0.76065,0.76104,0.76059,0.76098,237800000.0
2006-08-01 12:00:00,0.76088,0.7609,0.76022,0.7606,110400000.0
2006-08-01 12:05:00,0.76062,0.76067,0.76033,0.76033,92800000.0
2006-08-01 12:10:00,0.76046,0.76082,0.76025,0.76025,108800000.0
2006-08-01 12:15:00,0.76025,0.76031,0.76012,0.76014,171000000.0
2006-08-01 12:20:00,0.76014,0.76027,0.76006,0.76018,198800000.0
2006-08-01 12:25:00,0.76015,0.76025,0.75849,0.7589,180000000.0
2006-08-01 12:30:00,0.75995,0.76002,0.75893,0.76002,178600000.0
2006-08-01 12:35:00,0.75996,0.75997,0.75981,0.7599,83600000.0
2006-08-01 12:40:00,0.75974,0.75985,0.75945,0.75945,100600000.0
2006-08-01 12:45:00,0.75921,0.75938,0.75913,0.75919,206600000.0
2006-08-01 12:50:00,0.75913,0.75915,0.75844,0.75869,106600000.0
2006-08-01 12:55:00,0.75875,0.75943,0.75868,0.75929,114400000.0
2006-08-01 13:00:00,0.75926,0.75954,0.75913,0.75954,102800000.0
2006-08-01 13:05:00,0.75953,0.75955,0.75908,0.75946,132800000.0
2006-08-01 13:10:00,0.75942,0.75958,0.75914,0.75942,114600000.0
2006-08-01 13:15:00,0.75941,0.75956,0.75922,0.75922,244600000.0
2006-08-01 13:20:00,0.7592,0.7601,0.75905,0.7596,158800000.0
2006-08-01 13:25:00,0.75948,0.75976,0.75948,0.75975,190600000.0
2006-08-01 13:30:00,0.75967,0.75967,0.75915,0.75928,106600000.0
2006-08-01 13:35:00,0.75934,0.75944,0.75917,0.75926,118800000.0
2006-08-01 13:40:00,0.75922,0.75933,0.75886,0.75898,156800000.0
2006-08-01 13:45:00,0.75916,0.75932,0.75909,0.75932,98600000.0
2006-08-01 13:50:00,0.75934,0.75934,0.75899,0.7593,101800000.0
2006-08-01 13:55:00,0.75923,0.75942,0.759,0.75908,163200000.0
2006-08-01 14:00:00,0.75913,0.75944,0.75913,0.75927,81600000.0
2006-08-01 14:05:00,0.75933,0.75967,0.75924,0.75967,122600000.0
2006-08-01 14:10:00,0.75972,0.76032,0.75963,0.75963,121000000.0
2006-08-01 14:15:00,0.75971,0.75971,0.75946,0.75958,111200000.0
2006-08-01 14:20:00,0.75989,0.76007,0.75975,0.75977,124600000.0
2006-08-01 14:25:00,0.75974,0.75983,0.75751,0.75751,99600000.0
2006-08-01 14:30:00,0.75721,0.76025,0.75721,0.76004,65600000.0
2006-08-01 14:35:00,0.75992,0.76079,0.75961,0.76024,73400000.0
2006-08-01 14:40:00,0.76001,0.76033,0.75973,0.75973,61800000.0
2006-08-01 14:45:00,0.75979,0.76054,0.75959,0.76041,57600000.0
2006-08-01 14:50:00,0.7603,0.76053,0.75991,0.76003,67200000.0
2006-08-01 14:55:00,0.76008,0.76013,0.75958,0.7596,59600000.0
2006-08-01 15:00:00,0.75959,0.75977,0.7584,0.75916,67200000.0
2006-08-01 15:05:00,0.75925,0.75955,0.75882,0.75952,70400000.0
2006-08-01 15:10:00,0.7595,0.75979,0.75922,0.75927,51200000.0
2006-08-01 15:15:00,0.75934,0.75983,0.75926,0.75964,63400000.0
2006-08-01 15:20:00,0.75962,0.76031,0.75951,0.75967,72000000.0
2006-08-01 15:25:00,0.75962,0.75969,0.75928,0.75942,64400000.0
2006-08-01 15:30:00,0.75934,0.75942,0.75906,0.7594,57000000.0
2006-08-01 15:35:00,0.75937,0.75937,0.7591,0.75926,67200000.0
2006-08-01 15:40:00,0.75929,0.75935,0.75918,0.75923,54400000.0
2006-08-01 15:45:00,0.75926,0.7593,0.75882,0.7589,72400000.0
2006-08-01 15:50:00,0.75903,0.75933,0.75885,0.75924,70400000.0
2006-08-01 15:55:00,0.75942,0.75963,0.75923,0.75926,70400000.0
2006-08-01 16:00:00,0.75942,0.76054,0.75934,0.76026,68400000.0
2006-08-01 16:05:00,0.76045,0.76072,0.76019,0.76051,71800000.0
2006-08-01 16:10:00,0.76053,0.76085,0.76036,0.76036,69200000.0
2006-08-01 16:15:00,0.76027,0.76125,0.75949,0.76125,62400000.0
2006-08-01 16:20:00,0.76136,0.76158,0.76111,0.76158,68800000.0
2006-08-01 16:25:00,0.76168,0.76189,0.76143,0.76145,57600000.0
2006-08-01 16:30:00,0.76142,0.76148,0.76104,0.76121,61800000.0
2006-08-01 16:35:00,0.76129,0.76146,0.76066,0.76093,72000000.0
2006-08-01 16:40:00,0.76102,0.76133,0.76075,0.76123,69800000.0
2006-08-01 16:45:00,0.76122,0.76133,0.76091,0.76133,76800000.0
2006-08-01 16:50:00,0.76136,0.76225,0.76135,0.76225,57600000.0
2006-08-01 16:55:00,0.76221,0.76289,0.76198,0.76289,63800000.0
2006-08-01 17:00:00,0.76317,0.7635,0.76308,0.76329,65600000.0
2006-08-01 17:05:00,0.76326,0.76341,0.76297,0.76325,49400000.0
2006-08-01 17:10:00,0.76299,0.7639,0.76299,0.76367,66000000.0
2006-08-01 17:15:00,0.7637,0.7637,0.76314,0.76333,56000000.0
2006-08-01 17:20:00,0.76333,0.76342,0.76295,0.763,68200000.0
2006-08-01 17:25:00,0.76287,0.76288,0.76182,0.76189,59200000.0
2006-08-01 17:30:00,0.76196,0.76217,0.76168,0.76193,68800000.0
2006-08-01 17:35:00,0.76196,0.76261,0.76195,0.76242,64000000.0
2006-08-01 17:40:00,0.76243,0.76269,0.7618,0.7618,63200000.0
2006-08-01 17:45:00,0.76162,0.76204,0.76156,0.76198,70400000.0
2006-08-01 17:50:00,0.76183,0.76189,0.76126,0.76126,62800000.0
2006-08-01 17:55:00,0.76122,0.7617,0.76112,0.76162,60800000.0
2006-08-01 18:00:00,0.76163,0.76233,0.76139,0.76202,61200000.0
2006-08-01 18:05:00,0.76204,0.76222,0.76114,0.76132,68000000.0
2006-08-01 18:10:00,0.76151,0.76161,0.76024,0.76024,59200000.0
2006-08-01 18:15:00,0.76031,0.76071,0.75791,0.7603,64000000.0
2006-08-01 18:20:00,0.76038,0.76046,0.75958,0.76036,66000000.0
2006-08-01 18:25:00,0.76095,0.76139,0.76026,0.76083,67200000.0
2006-08-01 18:30:00,0.76101,0.76144,0.76075,0.76093,69200000.0
2006-08-01 18:35:00,0.76099,0.76099,0.76043,0.7607,62400000.0
2006-08-01 18:40:00,0.76066,0.76094,0.76058,0.7608,72000000.0
2006-08-01 18:45:00,0.76073,0.76083,0.76046,0.76073,52200000.0
2006-08-01 18:50:00,0.76078,0.76078,0.75983,0.76068,57600000.0
2006-08-01 18:55:00,0.76072,0.76072,0.76008,0.76034,64200000.0
2006-08-01 19:00:00,0.76026,0.76067,0.76017,0.76041,65600000.0
2006-08-01 19:05:00,0.76029,0.76034,0.7598,0.75999,68800000.0
2006-08-01 19:10:00,0.75989,0.76033,0.75989,0.76005,60200000.0
2006-08-01 19:15:00,0.76005,0.76068,0.75976,0.76012,56400000.0
2006-08-01 19:20:00,0.76004,0.7603,0.76002,0.76019,22800000.0
2006-08-01 19:25:00,0.76012,0.76036,0.76003,0.76026,48400000.0
2006-08-01 19:30:00,0.76024,0.76049,0.76,0.76037,61800000.0
2006-08-01 19:35:00,0.76028,0.76039,0.76021,0.7603,61200000.0
2006-08-01 19:40:00,0.76025,0.76054,0.76023,0.76054,61200000.0
2006-08-01 19:45:00,0.76054,0.76059,0.76023,0.76051,44800000.0
2006-08-01 19:50:00,0.76047,0.76055,0.76025,0.7603,27200000.0
2006-08-01 19:55:00,0.7599,0.76031,0.7599,0.76023,28800000.0
2006-08-01 20:00:00,0.76037,0.76046,0.76013,0.76042,41600000.0
2006-08-01 20:05:00,0.76034,0.76043,0.76023,0.76025,43600000.0
2006-08-01 20:10:00,0.7602,0.76066,0.7602,0.76033,58600000.0
2006-08-01 20:15:00,0.76036,0.76036,0.76005,0.76016,52200000.0
2006-08-01 20:20:00,0.76007,0.76017,0.76004,0.76009,22400000.0
2006-08-01 20:25:00,0.76009,0.76036,0.75994,0.76005,49600000.0
2006-08-01 20:30:00,0.76,0.7603,0.75976,0.75995,60800000.0
2006-08-01 20:35:00,0.7602,0.76026,0.76012,0.76026,9600000.0
2006-08-01 20:40:00,0.76031,0.76044,0.76018,0.76033,58600000.0
2006-08-01 20:45:00,0.76028,0.76033,0.75988,0.75988,38400000.0
2006-08-01 20:50:00,0.75999,0.76021,0.75992,0.76021,36200000.0
2006-08-01 20:55:00,0.76008,0.76018,0.75978,0.76004,44800000.0
2006-08-01 21:00:00,0.76011,0.76036,0.76011,0.76025,45800000.0
2006-08-01 21:05:00,0.76013,0.76023,0.76007,0.76007,51200000.0
2006-08-01 21:10:00,0.76018,0.76022,0.76007,0.76022,14400000.0
2006-08-01 21:15:00,0.76016,0.76021,0.75989,0.76009,20800000.0
2006-08-01 21:20:00,0.76008,0.76018,0.76008,0.76013,19200000.0
2006-08-01 21:25:00,0.76006,0.76016,0.75974,0.76006,43600000.0
2006-08-01 21:30:00,0.76005,0.7601,0.75987,0.75997,33600000.0
2006-08-01 21:35:00,0.7599,0.75999,0.7598,0.75992,30800000.0
2006-08-01 21:40:00,0.75992,0.76003,0.75977,0.75999,54400000.0
2006-08-01 21:45:00,0.75996,0.75996,0.75982,0.75989,24000000.0
2006-08-01 21:50:00,0.7599,0.75992,0.75981,0.75987,21200000.0
2006-08-01 21:55:00,0.7599,0.7599,0.75983,0.75984,20800000.0
2006-08-01 22:00:00,0.75989,0.75991,0.75974,0.75987,28800000.0
2006-08-01 22:05:00,0.75995,0.76,0.75974,0.75974,34000000.0
2006-08-01 22:10:00,0.75971,0.75971,0.75962,0.75962,12800000.0
2006-08-01 22:15:00,0.75969,0.75973,0.75952,0.75966,37200000.0
2006-08-01 22:20:00,0.75966,0.75966,0.75961,0.75962,6400000.0
2006-08-01 22:25:00,0.75953,0.75963,0.75953,0.75958,11200000.0
2006-08-01 22:30:00,0.75956,0.75969,0.7593,0.75968,47400000.0
2006-08-01 22:35:00,0.75969,0.75973,0.75955,0.75955,46400000.0
2006-08-01 22:40:00,0.75958,0.75959,0.75956,0.75956,14400000.0
2006-08-01 22:45:00,0.75957,0.75958,0.75944,0.75958,27200000.0
2006-08-01 22:50:00,0.75959,0.7596,0.75945,0.75951,19200000.0
2006-08-01 22:55:00,0.75962,0.75966,0.75957,0.75966,24000000.0
2006-08-01 23:20:00,0.75967,0.75969,0.75955,0.75962,27200000.0
2006-08-01 23:25:00,0.75958,0.75971,0.75953,0.75961,44800000.0
2006-08-01 23:30:00,0.75953,0.76047,0.75953,0.76038,65600000.0
2006-08-01 23:35:00,0.76041,0.76044,0.76026,0.76044,46400000.0
2006-08-01 23:40:00,0.76042,0.76054,0.76042,0.76054,9600000.0
2006-08-01 23:45:00,0.76043,0.76062,0.76025,0.76025,46400000.0
2006-08-01 23:50:00,0.75995,0.76028,0.75995,0.76028,22400000.0
2006-08-01 23:55:00,0.76028,0.76028,0.75966,0.75996,43200000.0
2006-08-02 00:00:00,0.76003,0.76003,0.75966,0.75993,21200000.0
2006-08-02 00:05:00,0.75984,0.76004,0.75984,0.75992,38400000.0
2006-08-02 00:10:00,0.7598,0.76019,0.7598,0.76019,25600000.0
2006-08-02 00:15:00,0.76026,0.76045,0.76011,0.76035,43200000.0
2006-08-02 00:20:00,0.7603,0.76057,0.76024,0.76036,52800000.0
2006-08-02 00:25:00,0.76066,0.76078,0.76037,0.7604,51200000.0
2006-08-02 00:30:00,0.76042,0.76061,0.76042,0.7605,18000000.0
2006-08-02 00:35:00,0.76054,0.76056,0.76,0.76,38400000.0
2006-08-02 00:40:00,0.76007,0.76074,0.75933,0.76027,53200000.0
2006-08-02 00:45:00,0.7602,0.76046,0.76006,0.76046,61600000.0
2006-08-02 00:50:00,0.76043,0.76058,0.76039,0.76058,49600000.0
2006-08-02 00:55:00,0.76054,0.76056,0.76032,0.76036,46800000.0
2006-08-02 01:00:00,0.76043,0.76062,0.76029,0.76054,64000000.0
2006-08-02 01:05:00,0.76052,0.76052,0.76004,0.76016,38400000.0
2006-08-02 01:10:00,0.76026,0.76041,0.76018,0.76021,42600000.0
2006-08-02 01:15:00,0.76015,0.76035,0.76001,0.76019,57600000.0
2006-08-02 01:20:00,0.76021,0.76057,0.76016,0.76044,50600000.0
2006-08-02 01:25:00,0.76005,0.76018,0.75967,0.75967,47400000.0
2006-08-02 01:30:00,0.75944,0.75989,0.75943,0.75958,36800000.0
2006-08-02 01:35:00,0.75965,0.75999,0.75866,0.75949,54400000.0
2006-08-02 01:40:00,0.75958,0.76014,0.75958,0.75984,64000000.0
2006-08-02 01:45:00,0.75978,0.75998,0.75957,0.75997,59200000.0
2006-08-02 01:50:00,0.76006,0.76029,0.75989,0.75994,59200000.0
2006-08-02 01:55:00,0.75986,0.76002,0.75949,0.75956,67600000.0
2006-08-02 02:00:00,0.75967,0.75974,0.7593,0.75961,52800000.0
2006-08-02 02:05:00,0.75958,0.75959,0.75908,0.75917,67200000.0
2006-08-02 02:10:00,0.75926,0.75935,0.75907,0.75916,70800000.0
2006-08-02 02:15:00,0.7592,0.75925,0.75903,0.75915,64400000.0
2006-08-02 02:20:00,0.75935,0.75954,0.75906,0.7591,67200000.0
2006-08-02 02:25:00,0.75916,0.75916,0.75867,0.75885,51600000.0
2006-08-02 02:30:00,0.75889,0.75918,0.75884,0.75908,48400000.0
2006-08-02 02:35:00,0.75899,0.7595,0.75896,0.75934,47400000.0
2006-08-02 02:40:00,0.75946,0.75946,0.75915,0.75928,41600000.0
2006-08-02 02:45:00,0.75928,0.7594,0.75928,0.75935,46400000.0
2006-08-02 02:50:00,0.75938,0.75943,0.75896,0.7592,35200000.0
2006-08-02 02:55:00,0.75925,0.75933,0.75911,0.75921,54800000.0
2006-08-02 03:00:00,0.75909,0.75911,0.75894,0.75902,45800000.0
2006-08-02 03:05:00,0.7591,0.7591,0.75869,0.759,60400000.0
2006-08-02 03:10:00,0.75882,0.75892,0.75859,0.75861,61200000.0
2006-08-02 03:15:00,0.7587,0.75873,0.75847,0.75862,28200000.0
2006-08-02 03:20:00,0.75858,0.7586,0.75776,0.75798,54800000.0
2006-08-02 03:25:00,0.75802,0.75812,0.75791,0.75796,58400000.0
2006-08-02 03:30:00,0.75812,0.75824,0.75709,0.75709,57600000.0
2006-08-02 03:35:00,0.75705,0.75779,0.75703,0.7575,48000000.0
2006-08-02 03:40:00,0.75736,0.75831,0.75736,0.75805,40000000.0
2006-08-02 03:45:00,0.75794,0.75837,0.75794,0.75835,25600000.0
2006-08-02 03:50:00,0.75835,0.75835,0.75716,0.75767,64400000.0
2006-08-02 03:55:00,0.7575,0.75767,0.75719,0.75723,58600000.0
2006-08-02 04:00:00,0.75716,0.75716,0.75553,0.75656,49600000.0
2006-08-02 04:05:00,0.75649,0.7568,0.75598,0.75664,48400000.0
2006-08-02 04:10:00,0.75655,0.75669,0.75619,0.75629,59200000.0
2006-08-02 04:15:00,0.75621,0.75622,0.75607,0.75612,49600000.0
2006-08-02 04:20:00,0.75609,0.75609,0.7559,0.75597,25600000.0
2006-08-02 04:25:00,0.75611,0.75616,0.75596,0.75597,59600000.0
2006-08-02 04:30:00,0.75605,0.7561,0.75576,0.75579,36800000.0
2006-08-02 04:35:00,0.75563,0.756,0.75563,0.75573,48000000.0
2006-08-02 04:40:00,0.7557,0.75597,0.7557,0.7559,24000000.0
2006-08-02 04:45:00,0.75583,0.75622,0.75583,0.75614,54400000.0
2006-08-02 04:50:00,0.75615,0.75627,0.75597,0.75624,51600000.0
2006-08-02 04:55:00,0.75624,0.7568,0.75535,0.75675,55400000.0
2006-08-02 05:00:00,0.7567,0.75671,0.75637,0.75637,65600000.0
2006-08-02 05:05:00,0.75642,0.7568,0.7563,0.75674,73000000.0
2006-08-02 05:10:00,0.75665,0.75674,0.75603,0.75603,61200000.0
2006-08-02 05:15:00,0.75598,0.75624,0.75573,0.75614,45200000.0
2006-08-02 05:20:00,0.7561,0.75621,0.75598,0.75614,54400000.0
2006-08-02 05:25:00,0.75605,0.75608,0.75601,0.75602,45200000.0
2006-08-02 05:30:00,0.75615,0.75623,0.75609,0.75622,17600000.0
2006-08-02 05:35:00,0.75618,0.75671,0.75618,0.75659,33600000.0
2006-08-02 05:40:00,0.75666,0.75666,0.75643,0.75646,35200000.0
2006-08-02 05:45:00,0.75638,0.75653,0.75629,0.75646,41600000.0
2006-08-02 05:50:00,0.75638,0.75638,0.75618,0.75618,21200000.0
2006-08-02 05:55:00,0.75623,0.7564,0.7562,0.75631,65600000.0
2006-08-02 06:00:00,0.75631,0.75635,0.75607,0.75623,51200000.0
2006-08-02 06:05:00,0.75632,0.75634,0.75619,0.75628,33600000.0
2006-08-02 06:10:00,0.75624,0.75635,0.75604,0.75629,48000000.0
2006-08-02 06:15:00,0.75628,0.7566,0.75615,0.75615,47200000.0
2006-08-02 06:20:00,0.75629,0.75637,0.75621,0.75637,27200000.0
2006-08-02 06:25:00,0.75637,0.75649,0.75619,0.75629,36800000.0
2006-08-02 06:30:00,0.75631,0.75659,0.75631,0.75659,25600000.0
2006-08-02 06:35:00,0.75672,0.75674,0.75624,0.75646,59600000.0
2006-08-02 06:40:00,0.75643,0.7565,0.75618,0.75618,27200000.0
2006-08-02 06:45:00,0.75631,0.75643,0.75614,0.75643,32400000.0
2006-08-02 06:50:00,0.75636,0.75653,0.75612,0.75612,57600000.0
2006-08-02 06:55:00,0.75606,0.75611,0.75587,0.75587,60800000.0
2006-08-02 07:00:00,0.75601,0.7562,0.75534,0.7562,40000000.0
2006-08-02 07:05:00,0.75607,0.75621,0.75607,0.75618,48400000.0
2006-08-02 07:10:00,0.75612,0.75624,0.75596,0.75596,64000000.0
2006-08-02 07:15:00,0.75589,0.75622,0.75584,0.75622,48000000.0
2006-08-02 07:20:00,0.75628,0.75628,0.75594,0.75608,30400000.0
2006-08-02 07:25:00,0.7561,0.7562,0.75591,0.75599,43200000.0
2006-08-02 07:30:00,0.75602,0.75626,0.75599,0.75599,44200000.0
2006-08-02 07:35:00,0.75614,0.75624,0.75607,0.75613,57000000.0
2006-08-02 07:40:00,0.75626,0.7564,0.75601,0.75613,52800000.0
2006-08-02 07:45:00,0.75626,0.75646,0.7561,0.75626,90400000.0
2006-08-02 07:50:00,0.7563,0.75645,0.75598,0.75616,68800000.0
2006-08-02 07:55:00,0.75615,0.75631,0.75564,0.75604,54400000.0
2006-08-02 08:00:00,0.75617,0.75652,0.75611,0.75645,59000000.0
2006-08-02 08:05:00,0.75643,0.75692,0.75643,0.75667,62800000.0
2006-08-02 08:10:00,0.75653,0.75686,0.75641,0.75682,94400000.0
2006-08-02 08:15:00,0.75697,0.75716,0.75675,0.75687,83200000.0
2006-08-02 08:20:00,0.75692,0.75696,0.75635,0.75635,65200000.0
2006-08-02 08:25:00,0.75625,0.75625,0.75552,0.75592,88400000.0
2006-08-02 08:30:00,0.75607,0.75618,0.75586,0.75616,94400000.0
2006-08-02 08:35:00,0.75638,0.75693,0.75637,0.75693,111800000.0
2006-08-02 08:40:00,0.75682,0.75694,0.75661,0.75679,84000000.0
2006-08-02 08:45:00,0.75675,0.75678,0.75644,0.75662,103800000.0
2006-08-02 08:50:00,0.75673,0.75676,0.75603,0.75626,128400000.0
2006-08-02 08:55:00,0.75635,0.75638,0.75603,0.75626,134800000.0
2006-08-02 09:00:00,0.75621,0.75658,0.75621,0.75658,145000000.0
2006-08-02 09:05:00,0.75659,0.75674,0.75616,0.75644,146800000.0
2006-08-02 09:10:00,0.75639,0.75667,0.75567,0.75659,85800000.0
2006-08-02 09:15:00,0.75655,0.75658,0.75613,0.75626,177600000.0
2006-08-02 09:20:00,0.75634,0.75649,0.75615,0.75631,174800000.0
2006-08-02 09:25:00,0.75636,0.75646,0.75583,0.75594,206800000.0
2006-08-02 09:30:00,0.75615,0.75635,0.75607,0.75624,146000000.0
2006-08-02 09:35:00,0.7562,0.7568,0.7562,0.75675,150400000.0
2006-08-02 09:40:00,0.75674,0.75694,0.75674,0.75684,129200000.0
2006-08-02 09:45:00,0.75669,0.7568,0.75626,0.75677,131600000.0
2006-08-02 09:50:00,0.75672,0.75672,0.7565,0.75666,209800000.0
2006-08-02 09:55:00,0.75665,0.75679,0.75543,0.75666,236200000.0
2006-08-02 10:00:00,0.75666,0.75718,0.75666,0.75718,266400000.0
2006-08-02 10:05:00,0.75705,0.75711,0.7568,0.75704,261000000.0
2006-08-02 10:10:00,0.75713,0.75758,0.7563,0.75734,213600000.0
2006-08-02 10:15:00,0.75733,0.75746,0.75727,0.75745,228400000.0
2006-08-02 10:20:00,0.75754,0.75759,0.75719,0.75741,201000000.0
2006-08-02 10:25:00,0.75741,0.75748,0.75737,0.75742,144000000.0
2006-08-02 10:30:00,0.7575,0.75769,0.75727,0.75732,199800000.0
2006-08-02 10:35:00,0.75732,0.75747,0.75689,0.75696,102400000.0
2006-08-02 10:40:00,0.75696,0.757,0.75622,0.75659,104000000.0
2006-08-02 10:45:00,0.75641,0.75695,0.75641,0.75692,132800000.0
2006-08-02 10:50:00,0.75695,0.75704,0.7566,0.75693,142000000.0
2006-08-02 10:55:00,0.7569,0.75728,0.75665,0.75728,196200000.0
2006-08-02 11:00:00,0.75731,0.75829,0.75725,0.7582,197200000.0
2006-08-02 11:05:00,0.75806,0.75807,0.75783,0.758,160000000.0
2006-08-02 11:10:00,0.75795,0.75813,0.75786,0.75813,237600000.0
2006-08-02 11:15:00,0.7583,0.75847,0.75822,0.75829,46400000.0
2006-08-02 11:20:00,0.75849,0.75882,0.75843,0.75867,228600000.0
2006-08-02 11:25:00,0.75867,0.75957,0.75854,0.7594,171600000.0
2006-08-02 11:30:00,0.75933,0.75933,0.75888,0.75888,138200000.0
2006-08-02 11:35:00,0.75876,0.7589,0.75855,0.75886,206800000.0
2006-08-02 11:40:00,0.75879,0.75879,0.75832,0.75837,170000000.0
2006-08-02 11:45:00,0.75842,0.75871,0.75842,0.75858,171200000.0
2006-08-02 11:50:00,0.75858,0.75904,0.75851,0.75894,169800000.0
2006-08-02 11:55:00,0.75903,0.75924,0.75903,0.75924,237800000.0
2006-08-02 12:00:00,0.7591,0.75965,0.7591,0.75965,128800000.0
2006-08-02 12:05:00,0.75966,0.76008,0.75966,0.75996,92800000.0
2006-08-02 12:10:00,0.75983,0.75994,0.75963,0.75963,124200000.0
2006-08-02 12:15:00,0.75985,0.75988,0.75943,0.75953,136000000.0
2006-08-02 12:20:00,0.75946,0.75963,0.75926,0.75957,183000000.0
2006-08-02 12:25:00,0.75955,0.76025,0.75887,0.75887,251400000.0
2006-08-02 12:30:00,0.75965,0.75975,0.75867,0.75975,125000000.0
2006-08-02 12:35:00,0.75977,0.75988,0.75963,0.75965,164200000.0
2006-08-02 12:40:00,0.75968,0.75986,0.7595,0.75979,100800000.0
2006-08-02 12:45:00,0.75983,0.7608,0.75976,0.76023,207200000.0
2006-08-02 12:50:00,0.76006,0.76039,0.75943,0.75964,107000000.0
2006-08-02 12:55:00,0.75969,0.76022,0.75969,0.76019,111400000.0
2006-08-02 13:00:00,0.76032,0.76049,0.75961,0.75961,100600000.0
2006-08-02 13:05:00,0.75948,0.75998,0.75922,0.75964,132800000.0
2006-08-02 13:10:00,0.75972,0.75974,0.75961,0.75968,82600000.0
2006-08-02 13:15:00,0.75964,0.7597,0.75948,0.75948,97400000.0
2006-08-02 13:20:00,0.75954,0.7597,0.7595,0.75956,147200000.0
2006-08-02 13:25:00,0.75961,0.76016,0.75961,0.75999,136400000.0
2006-08-02 13:30:00,0.7599,0.75999,0.75987,0.75999,23400000.0
2006-08-02 13:35:00,0.76001,0.7601,0.75925,0.75935,122600000.0
2006-08-02 14:45:00,0.75933,0.75967,0.7591,0.75963,45800000.0
2006-08-02 14:50:00,0.75939,0.75939,0.75887,0.75891,54400000.0
2006-08-02 15:15:00,0.7584,0.7584,0.75398,0.75398,11200000.0
2006-08-02 15:20:00,0.75633,0.75868,0.75633,0.75854,68800000.0
2006-08-02 15:25:00,0.75865,0.75867,0.7583,0.75855,66000000.0
2006-08-02 15:30:00,0.75857,0.75898,0.75819,0.75896,57600000.0
2006-08-02 15:35:00,0.75855,0.7594,0.75855,0.75918,67600000.0
2006-08-02 15:40:00,0.75936,0.75983,0.75894,0.75951,67000000.0
2006-08-02 15:45:00,0.75955,0.75998,0.75904,0.75904,72000000.0
2006-08-02 15:50:00,0.75904,0.76001,0.75903,0.75985,70400000.0
2006-08-02 15:55:00,0.76003,0.76017,0.75931,0.75936,69800000.0
2006-08-02 16:00:00,0.75939,0.76004,0.75887,0.75981,67200000.0
2006-08-02 16:05:00,0.75991,0.75993,0.75969,0.75984,59200000.0
2006-08-02 16:10:00,0.75984,0.76041,0.75962,0.76041,68800000.0
2006-08-02 16:15:00,0.76046,0.76046,0.75943,0.76041,62400000.0
2006-08-02 16:20:00,0.7603,0.7603,0.75992,0.75998,69200000.0
2006-08-02 16:25:00,0.75994,0.76002,0.7596,0.75989,57600000.0
2006-08-02 16:30:00,0.75986,0.75989,0.75918,0.75918,62400000.0
2006-08-02 16:35:00,0.75913,0.75956,0.75862,0.75917,72000000.0
2006-08-02 16:40:00,0.75923,0.75972,0.75897,0.75953,70400000.0
2006-08-02 16:45:00,0.75933,0.75978,0.75912,0.75978,76800000.0
2006-08-02 16:50:00,0.75973,0.76041,0.75939,0.76041,57600000.0
2006-08-02 16:55:00,0.76042,0.76216,0.76042,0.76128,66400000.0
2006-08-02 17:00:00,0.76147,0.76175,0.76133,0.76133,65600000.0
2006-08-02 17:05:00,0.76117,0.76186,0.76101,0.76171,62400000.0
2006-08-02 17:10:00,0.76163,0.76234,0.76159,0.76226,65600000.0
2006-08-02 17:15:00,0.76203,0.76245,0.76151,0.76243,67200000.0
2006-08-02 17:20:00,0.76236,0.76245,0.76212,0.76236,69200000.0
2006-08-02 17:25:00,0.76232,0.76267,0.7622,0.76226,59200000.0
2006-08-02 17:30:00,0.76231,0.76236,0.76182,0.76213,68200000.0
2006-08-02 17:35:00,0.76193,0.76257,0.76193,0.76233,64400000.0
2006-08-02 17:40:00,0.76235,0.76238,0.76219,0.76226,61800000.0
2006-08-02 17:45:00,0.76232,0.76243,0.76201,0.76209,69600000.0
2006-08-02 17:50:00,0.76217,0.76231,0.7621,0.76216,51200000.0
2006-08-02 17:55:00,0.76214,0.7622,0.76196,0.76207,60200000.0
2006-08-02 18:00:00,0.76201,0.76238,0.76174,0.76238,60800000.0
2006-08-02 18:05:00,0.76235,0.76285,0.76226,0.76273,67600000.0
2006-08-02 18:10:00,0.76288,0.76352,0.76288,0.76313,48000000.0
2006-08-02 18:15:00,0.76314,0.76357,0.76306,0.76357,64400000.0
2006-08-02 18:20:00,0.76351,0.76358,0.7632,0.76346,66400000.0
2006-08-02 18:25:00,0.76406,0.7644,0.76328,0.76392,74000000.0
2006-08-02 18:30:00,0.76395,0.76415,0.76374,0.76379,67600000.0
2006-08-02 18:35:00,0.76376,0.76376,0.76307,0.76319,55400000.0
2006-08-02 18:40:00,0.76316,0.76316,0.76286,0.76294,72000000.0
2006-08-02 18:45:00,0.76292,0.76312,0.76279,0.76282,52800000.0
2006-08-02 18:50:00,0.76279,0.76324,0.76199,0.76319,57600000.0
2006-08-02 18:55:00,0.76325,0.76325,0.7628,0.76282,64400000.0
2006-08-02 19:00:00,0.7628,0.76295,0.7626,0.76294,65000000.0
2006-08-02 19:05:00,0.76299,0.76304,0.76255,0.76288,68800000.0
2006-08-02 19:10:00,0.76276,0.76292,0.76254,0.76278,37200000.0
2006-08-02 19:15:00,0.76263,0.76282,0.76181,0.7627,46400000.0
2006-08-02 19:20:00,0.76257,0.76267,0.76256,0.76256,11200000.0
2006-08-02 19:25:00,0.76256,0.76276,0.76255,0.76272,30200000.0
2006-08-02 19:30:00,0.76268,0.76281,0.76241,0.76269,54200000.0
2006-08-02 19:35:00,0.76257,0.76259,0.76236,0.76251,48000000.0
2006-08-02 19:40:00,0.76254,0.7626,0.76241,0.76252,48000000.0
2006-08-02 19:45:00,0.7626,0.76304,0.76255,0.76268,56000000.0
2006-08-02 19:50:00,0.76266,0.76281,0.76247,0.76272,43200000.0
2006-08-02 19:55:00,0.76268,0.76276,0.76252,0.76272,28800000.0
2006-08-02 20:00:00,0.76256,0.76259,0.76222,0.76253,70800000.0
2006-08-02 20:05:00,0.76244,0.76269,0.7624,0.76269,55400000.0
2006-08-02 20:10:00,0.76264,0.76268,0.76236,0.76245,33600000.0
2006-08-02 20:15:00,0.76251,0.76283,0.76243,0.76278,52800000.0
2006-08-02 20:20:00,0.76274,0.76284,0.76249,0.76278,65600000.0
2006-08-02 20:25:00,0.76281,0.76326,0.76263,0.76326,52800000.0
2006-08-02 20:30:00,0.76318,0.76319,0.76283,0.76283,32400000.0
2006-08-02 20:35:00,0.76312,0.76329,0.76302,0.76302,40000000.0
2006-08-02 20:40:00,0.763,0.76317,0.76296,0.76317,35200000.0
2006-08-02 20:45:00,0.76316,0.76328,0.76287,0.76298,27200000.0
2006-08-02 20:50:00,0.76305,0.76305,0.76287,0.76287,25600000.0
2006-08-02 20:55:00,0.76265,0.76275,0.76256,0.7626,36800000.0
2006-08-02 21:00:00,0.76264,0.76275,0.76262,0.76271,32000000.0
2006-08-02 21:05:00,0.76272,0.76274,0.76268,0.7627,24000000.0
2006-08-02 21:10:00,0.76271,0.7629,0.76267,0.76279,44800000.0
2006-08-02 21:15:00,0.76289,0.76312,0.7627,0.76311,28800000.0
2006-08-02 21:25:00,0.76311,0.7635,0.76311,0.76346,35600000.0
2006-08-02 21:30:00,0.76348,0.76361,0.76338,0.76359,54400000.0
2006-08-02 21:35:00,0.76361,0.76372,0.76343,0.76366,56400000.0
2006-08-02 21:40:00,0.76372,0.76399,0.76372,0.76396,54400000.0
2006-08-02 21:45:00,0.76395,0.76428,0.76389,0.76428,37800000.0
2006-08-02 21:50:00,0.76429,0.76434,0.76404,0.76411,38400000.0
2006-08-02 21:55:00,0.76411,0.76411,0.76393,0.76393,19200000.0
2006-08-02 22:00:00,0.764,0.76406,0.76389,0.76403,12800000.0
2006-08-02 22:05:00,0.76405,0.76406,0.76396,0.76402,20800000.0
2006-08-02 22:10:00,0.76398,0.76404,0.76389,0.76389,17600000.0
2006-08-02 22:15:00,0.76396,0.76406,0.7639,0.76406,38400000.0
2006-08-02 22:20:00,0.76404,0.76423,0.76404,0.76415,27200000.0
2006-08-02 22:25:00,0.7641,0.7641,0.76378,0.76384,48000000.0
2006-08-02 22:30:00,0.7639,0.76393,0.76358,0.76393,56000000.0
2006-08-02 22:35:00,0.76391,0.76392,0.76387,0.76389,12800000.0
2006-08-02 22:40:00,0.76392,0.764,0.76381,0.764,38400000.0
2006-08-02 22:45:00,0.76398,0.76398,0.76356,0.76391,41000000.0
2006-08-02 22:50:00,0.76381,0.76382,0.76366,0.7638,22800000.0
2006-08-02 22:55:00,0.76379,0.76382,0.76369,0.76372,50000000.0
2006-08-02 23:30:00,0.7636,0.76505,0.76353,0.76497,65400000.0
2006-08-02 23:35:00,0.76494,0.76518,0.76494,0.76518,20800000.0
2006-08-02 23:40:00,0.76519,0.76522,0.76483,0.76483,59200000.0
2006-08-02 23:45:00,0.76466,0.76488,0.76392,0.76466,44800000.0
2006-08-02 23:50:00,0.76454,0.76463,0.76449,0.76463,33600000.0
2006-08-02 23:55:00,0.76452,0.76459,0.76431,0.76442,24000000.0
2006-08-03 00:00:00,0.76452,0.76452,0.76412,0.76442,38400000.0
2006-08-03 00:05:00,0.76419,0.76453,0.76419,0.76453,51000000.0
2006-08-03 00:10:00,0.76458,0.76459,0.76429,0.76442,33600000.0
2006-08-03 00:15:00,0.76442,0.76455,0.76437,0.76444,33600000.0
2006-08-03 00:25:00,0.76462,0.76474,0.76462,0.76472,6400000.0
2006-08-03 00:30:00,0.7648,0.76487,0.76453,0.76487,33600000.0
2006-08-03 00:35:00,0.76483,0.76489,0.76444,0.76459,50000000.0
2006-08-03 00:40:00,0.76483,0.76525,0.76397,0.76473,32000000.0
2006-08-03 00:45:00,0.7647,0.7649,0.76455,0.76484,38400000.0
2006-08-03 00:50:00,0.76485,0.76485,0.76464,0.76474,49600000.0
2006-08-03 00:55:00,0.76477,0.76503,0.76477,0.76503,44800000.0
2006-08-03 01:00:00,0.76503,0.76508,0.76473,0.76498,51000000.0
2006-08-03 01:05:00,0.76498,0.76513,0.76485,0.76512,49600000.0
2006-08-03 01:10:00,0.76521,0.76562,0.76502,0.76562,40000000.0
2006-08-03 01:15:00,0.76618,0.7663,0.76578,0.76597,56000000.0
2006-08-03 01:20:00,0.76583,0.76589,0.76556,0.76589,65000000.0
2006-08-03 01:25:00,0.76589,0.76589,0.76553,0.7656,35200000.0
2006-08-03 01:30:00,0.76551,0.76553,0.76431,0.7652,60600000.0
2006-08-03 01:35:00,0.76518,0.76546,0.76442,0.76538,54400000.0
2006-08-03 01:40:00,0.76522,0.76539,0.76511,0.76539,36800000.0
2006-08-03 01:45:00,0.76531,0.76531,0.76513,0.76525,33600000.0
2006-08-03 01:50:00,0.76527,0.76539,0.76517,0.76524,50600000.0
2006-08-03 01:55:00,0.76518,0.76531,0.7651,0.76527,30400000.0
2006-08-03 02:00:00,0.76517,0.76525,0.76474,0.76494,52800000.0
2006-08-03 02:05:00,0.76492,0.76504,0.7646,0.76504,38400000.0
2006-08-03 02:10:00,0.76496,0.76517,0.76492,0.76517,46400000.0
2006-08-03 02:15:00,0.76529,0.76566,0.76528,0.76565,49600000.0
2006-08-03 02:20:00,0.76568,0.76651,0.76558,0.76633,62800000.0
2006-08-03 02:25:00,0.76621,0.76625,0.76591,0.76609,49600000.0
2006-08-03 02:30:00,0.76615,0.76631,0.76566,0.76628,57600000.0
2006-08-03 02:35:00,0.76628,0.76685,0.76613,0.76674,57600000.0
2006-08-03 02:40:00,0.76663,0.76688,0.76633,0.76688,57000000.0
2006-08-03 02:45:00,0.76685,0.76685,0.76639,0.76639,54400000.0
2006-08-03 02:50:00,0.76646,0.76658,0.76614,0.76654,55200000.0
2006-08-03 02:55:00,0.7665,0.76669,0.7665,0.76668,47400000.0
2006-08-03 03:00:00,0.76671,0.76671,0.76651,0.76653,35200000.0
2006-08-03 03:05:00,0.76663,0.76664,0.76649,0.76652,37800000.0
2006-08-03 03:10:00,0.76664,0.76715,0.76664,0.76715,54400000.0
2006-08-03 03:15:00,0.76727,0.76769,0.76722,0.76734,52800000.0
2006-08-03 03:20:00,0.76734,0.76738,0.76689,0.76719,48000000.0
2006-08-03 03:25:00,0.76703,0.76708,0.76668,0.76682,60800000.0
2006-08-03 03:30:00,0.76696,0.76727,0.76681,0.76694,54400000.0
2006-08-03 03:35:00,0.76689,0.76714,0.76685,0.76714,25600000.0
2006-08-03 03:40:00,0.76698,0.76706,0.76622,0.76657,57600000.0
2006-08-03 03:45:00,0.76662,0.76667,0.76617,0.76617,49600000.0
2006-08-03 03:50:00,0.76607,0.7664,0.7656,0.76617,64000000.0
2006-08-03 03:55:00,0.766,0.76607,0.76584,0.7659,48000000.0
2006-08-03 04:00:00,0.7659,0.76604,0.76486,0.76589,41000000.0
2006-08-03 04:05:00,0.76597,0.76618,0.76597,0.76613,38400000.0
2006-08-03 04:10:00,0.76613,0.76624,0.76598,0.76621,46400000.0
2006-08-03 04:15:00,0.7662,0.76627,0.76603,0.76607,44800000.0
2006-08-03 04:20:00,0.7661,0.76627,0.76589,0.76627,53200000.0
2006-08-03 04:25:00,0.7663,0.76649,0.76604,0.76639,60800000.0
2006-08-03 04:30:00,0.76645,0.76658,0.76634,0.76658,43200000.0
2006-08-03 04:35:00,0.76656,0.76656,0.76624,0.7663,30400000.0
2006-08-03 04:40:00,0.76631,0.76654,0.76618,0.76627,43200000.0
2006-08-03 04:45:00,0.76622,0.76633,0.76606,0.76612,53800000.0
2006-08-03 04:50:00,0.76606,0.76639,0.76606,0.76631,51200000.0
2006-08-03 04:55:00,0.76639,0.76646,0.76548,0.76606,45000000.0
2006-08-03 05:00:00,0.76598,0.76629,0.76583,0.76623,52800000.0
2006-08-03 05:05:00,0.7663,0.76637,0.76599,0.76611,46400000.0
2006-08-03 05:10:00,0.76613,0.76627,0.7661,0.76614,24000000.0
2006-08-03 05:15:00,0.76613,0.76635,0.76604,0.76618,45200000.0
2006-08-03 05:20:00,0.76617,0.76653,0.76615,0.76642,52800000.0
2006-08-03 05:25:00,0.76644,0.76659,0.76641,0.76645,35200000.0
2006-08-03 05:30:00,0.76639,0.76642,0.76631,0.76635,35200000.0
2006-08-03 05:35:00,0.76642,0.76646,0.76623,0.76623,41600000.0
2006-08-03 05:40:00,0.76626,0.76627,0.76593,0.76602,41600000.0
2006-08-03 05:45:00,0.766,0.76622,0.76595,0.76613,42600000.0
2006-08-03 05:50:00,0.76604,0.76604,0.76566,0.76568,28800000.0
2006-08-03 05:55:00,0.76568,0.76573,0.76559,0.76572,51200000.0
2006-08-03 06:00:00,0.76572,0.76578,0.76564,0.76574,28800000.0
2006-08-03 06:05:00,0.76572,0.76572,0.76556,0.76572,11200000.0
2006-08-03 06:15:00,0.76576,0.76602,0.76574,0.76585,26600000.0
2006-08-03 06:20:00,0.76589,0.76597,0.76585,0.76597,32400000.0
2006-08-03 06:25:00,0.766,0.76626,0.76589,0.76617,33600000.0
2006-08-03 06:30:00,0.76639,0.76645,0.7654,0.76628,41600000.0
2006-08-03 06:35:00,0.76629,0.76637,0.76612,0.76634,48000000.0
2006-08-03 06:40:00,0.76625,0.76644,0.76608,0.76633,72400000.0
2006-08-03 06:45:00,0.76632,0.76637,0.76613,0.76616,46800000.0
2006-08-03 06:50:00,0.76618,0.76663,0.76618,0.76663,37200000.0
2006-08-03 06:55:00,0.76662,0.7667,0.76652,0.76665,43000000.0
2006-08-03 07:00:00,0.76658,0.7669,0.76605,0.7669,33600000.0
2006-08-03 07:05:00,0.76675,0.7677,0.76675,0.7677,66000000.0
2006-08-03 07:10:00,0.76768,0.76831,0.76768,0.76801,63800000.0
2006-08-03 07:15:00,0.76795,0.76795,0.76772,0.76788,42000000.0
2006-08-03 07:20:00,0.76792,0.76794,0.76666,0.76774,32000000.0
2006-08-03 07:25:00,0.76761,0.76761,0.76685,0.76685,57000000.0
2006-08-03 07:30:00,0.76675,0.76718,0.76672,0.76718,33600000.0
2006-08-03 07:35:00,0.7672,0.7672,0.76679,0.76687,74000000.0
2006-08-03 07:40:00,0.7669,0.76722,0.76677,0.76717,74000000.0
2006-08-03 07:45:00,0.76789,0.76803,0.76737,0.76744,90000000.0
2006-08-03 07:50:00,0.76745,0.76771,0.76717,0.76771,54400000.0
2006-08-03 07:55:00,0.76773,0.76804,0.76702,0.76736,70400000.0
2006-08-03 08:00:00,0.76748,0.76757,0.76684,0.7673,59000000.0
2006-08-03 08:05:00,0.7673,0.76757,0.7673,0.76755,75200000.0
2006-08-03 08:10:00,0.76748,0.76789,0.76718,0.76759,94400000.0
2006-08-03 08:15:00,0.76752,0.76757,0.76724,0.76724,83600000.0
2006-08-03 08:20:00,0.76723,0.76829,0.76715,0.76793,94400000.0
2006-08-03 08:25:00,0.76768,0.76784,0.76728,0.76777,87400000.0
2006-08-03 08:30:00,0.76779,0.76779,0.7668,0.76689,94400000.0
2006-08-03 08:35:00,0.76688,0.76701,0.76653,0.76669,113600000.0
2006-08-03 08:40:00,0.76659,0.76718,0.76646,0.767,83000000.0
2006-08-03 08:45:00,0.76713,0.76721,0.76694,0.76703,105000000.0
2006-08-03 08:50:00,0.76699,0.76764,0.76692,0.76764,84000000.0
2006-08-03 08:55:00,0.76781,0.76781,0.76729,0.7675,133800000.0
2006-08-03 09:00:00,0.76755,0.7678,0.76755,0.76768,145400000.0
2006-08-03 09:05:00,0.76751,0.76755,0.76689,0.76719,145400000.0
2006-08-03 09:10:00,0.76709,0.76717,0.76602,0.76692,86400000.0
2006-08-03 09:15:00,0.76688,0.767,0.76608,0.76672,177600000.0
2006-08-03 09:20:00,0.76682,0.76713,0.76607,0.76609,173200000.0
2006-08-03 09:25:00,0.76619,0.76644,0.76615,0.7664,191200000.0
2006-08-03 09:30:00,0.76638,0.76655,0.76613,0.76655,145000000.0
2006-08-03 09:35:00,0.76662,0.76662,0.76603,0.7662,231800000.0
2006-08-03 09:40:00,0.76622,0.76653,0.76585,0.76589,158200000.0
2006-08-03 09:45:00,0.76582,0.76596,0.7657,0.76578,130600000.0
2006-08-03 09:50:00,0.76574,0.76578,0.76445,0.7646,280000000.0
2006-08-03 09:55:00,0.76458,0.76485,0.76374,0.76465,238000000.0
2006-08-03 10:00:00,0.7647,0.765,0.76459,0.76489,267800000.0
2006-08-03 10:05:00,0.76488,0.7651,0.76487,0.76503,260000000.0
2006-08-03 10:10:00,0.76498,0.76502,0.76401,0.76481,109200000.0
2006-08-03 10:15:00,0.76485,0.76518,0.76477,0.76477,227200000.0
2006-08-03 10:20:00,0.76485,0.76488,0.76468,0.76473,134200000.0
2006-08-03 10:25:00,0.76476,0.76476,0.7646,0.76465,212800000.0
2006-08-03 10:30:00,0.76468,0.76495,0.76462,0.76494,199400000.0
2006-08-03 10:35:00,0.76486,0.76563,0.76484,0.76543,102200000.0
2006-08-03 10:40:00,0.76543,0.76591,0.76524,0.76589,104000000.0
2006-08-03 10:45:00,0.76591,0.76604,0.76505,0.76505,85200000.0
2006-08-03 10:50:00,0.76503,0.76511,0.76443,0.76498,150400000.0
2006-08-03 10:55:00,0.76494,0.76494,0.76379,0.76416,196800000.0
2006-08-03 11:00:00,0.7643,0.7651,0.76422,0.76498,152400000.0
2006-08-03 11:05:00,0.76499,0.76529,0.76453,0.76467,159600000.0
2006-08-03 11:10:00,0.76466,0.76487,0.76445,0.76454,236600000.0
2006-08-03 11:15:00,0.76441,0.76479,0.76428,0.76477,54400000.0
2006-08-03 11:20:00,0.76482,0.76482,0.76468,0.7648,224000000.0
2006-08-03 11:25:00,0.76482,0.76503,0.76468,0.765,122600000.0
2006-08-03 11:30:00,0.76504,0.76505,0.76474,0.76481,140200000.0
2006-08-03 11:35:00,0.76487,0.76497,0.76479,0.76494,164800000.0
2006-08-03 11:40:00,0.76506,0.76528,0.76493,0.76528,170000000.0
2006-08-03 11:45:00,0.76526,0.7653,0.76503,0.76503,150600000.0
2006-08-03 11:50:00,0.76513,0.76519,0.76482,0.76492,170400000.0
2006-08-03 11:55:00,0.76484,0.76484,0.76439,0.76441,238200000.0
2006-08-03 12:00:00,0.76438,0.76443,0.7639,0.76391,143800000.0
2006-08-03 12:05:00,0.76408,0.76443,0.76403,0.76425,81400000.0
2006-08-03 12:10:00,0.76422,0.7643,0.76403,0.76403,91200000.0
2006-08-03 12:15:00,0.76411,0.76424,0.76393,0.764,207200000.0
2006-08-03 12:20:00,0.76402,0.76402,0.76375,0.76386,197800000.0
2006-08-03 12:25:00,0.76387,0.76496,0.76387,0.76401,250600000.0
2006-08-03 12:30:00,0.76495,0.7654,0.76392,0.76501,192400000.0
2006-08-03 12:35:00,0.76507,0.76522,0.76492,0.76522,139400000.0
2006-08-03 12:40:00,0.76522,0.76537,0.76507,0.76529,87600000.0
2006-08-03 12:45:00,0.76531,0.76553,0.76518,0.76518,206400000.0
2006-08-03 12:50:00,0.76525,0.76526,0.76453,0.76471,108400000.0
2006-08-03 12:55:00,0.76476,0.76476,0.76348,0.76348,112000000.0
2006-08-03 13:00:00,0.76345,0.76375,0.76291,0.76323,101800000.0
2006-08-03 13:05:00,0.76304,0.76436,0.7629,0.76436,132800000.0
2006-08-03 13:10:00,0.76455,0.7648,0.76442,0.76467,115200000.0
2006-08-03 13:15:00,0.76465,0.76501,0.7646,0.76473,245000000.0
2006-08-03 13:20:00,0.76522,0.76558,0.76501,0.76558,158400000.0
2006-08-03 13:25:00,0.76569,0.7657,0.76534,0.76562,191200000.0
2006-08-03 13:30:00,0.76561,0.76571,0.76535,0.76542,106600000.0
2006-08-03 13:35:00,0.76547,0.76574,0.76528,0.76564,137600000.0
2006-08-03 13:40:00,0.76554,0.76554,0.76427,0.76472,157000000.0
2006-08-03 13:45:00,0.76473,0.76577,0.76413,0.76563,112000000.0
2006-08-03 13:50:00,0.76569,0.76572,0.76534,0.76553,101800000.0
2006-08-03 13:55:00,0.76558,0.76578,0.7655,0.76551,164400000.0
2006-08-03 14:00:00,0.76535,0.76536,0.76503,0.76536,120000000.0
2006-08-03 14:05:00,0.76537,0.76543,0.76501,0.76501,93800000.0
2006-08-03 14:10:00,0.76514,0.76535,0.76514,0.76535,122600000.0
2006-08-03 14:15:00,0.76537,0.76558,0.76518,0.76523,109800000.0
2006-08-03 14:20:00,0.7652,0.76524,0.76495,0.76512,96000000.0
2006-08-03 14:25:00,0.76513,0.76542,0.76476,0.76476,100800000.0
2006-08-03 14:30:00,0.76408,0.76486,0.76338,0.76484,65600000.0
2006-08-03 14:35:00,0.76419,0.76419,0.76344,0.76344,73600000.0
2006-08-03 14:40:00,0.76293,0.76317,0.76237,0.76294,62400000.0
2006-08-03 14:45:00,0.76302,0.7634,0.76302,0.76322,58000000.0
2006-08-03 14:50:00,0.76317,0.76323,0.76279,0.76279,66600000.0
2006-08-03 14:55:00,0.7628,0.76296,0.76236,0.76282,60000000.0
2006-08-03 15:00:00,0.76283,0.76288,0.76163,0.7622,67200000.0
2006-08-03 15:05:00,0.7624,0.76301,0.76233,0.76288,70800000.0
2006-08-03 15:10:00,0.76286,0.76307,0.76262,0.76275,51200000.0
2006-08-03 15:15:00,0.76277,0.76301,0.76248,0.76255,64000000.0
2006-08-03 15:20:00,0.76272,0.76282,0.76229,0.76259,68800000.0
2006-08-03 15:25:00,0.76262,0.76263,0.76193,0.76215,65400000.0
2006-08-03 15:30:00,0.76221,0.76254,0.76203,0.76229,57400000.0
2006-08-03 15:35:00,0.76247,0.76286,0.76236,0.7628,67200000.0
2006-08-03 15:40:00,0.76276,0.76276,0.76179,0.76179,67600000.0
2006-08-03 15:45:00,0.76174,0.7619,0.76163,0.76181,72000000.0
2006-08-03 15:50:00,0.76192,0.76233,0.76177,0.76195,70400000.0
2006-08-03 15:55:00,0.76196,0.76196,0.76018,0.76018,70400000.0
2006-08-03 16:00:00,0.75859,0.76238,0.75859,0.76219,67200000.0
2006-08-03 16:05:00,0.76238,0.7624,0.76168,0.76187,72400000.0
2006-08-03 16:10:00,0.76188,0.76207,0.76144,0.76185,68800000.0
2006-08-03 16:15:00,0.76185,0.76241,0.76083,0.76241,61800000.0
2006-08-03 16:20:00,0.76231,0.76246,0.76217,0.7623,51200000.0
2006-08-03 16:25:00,0.76238,0.76271,0.76219,0.76219,46400000.0
2006-08-03 16:30:00,0.76187,0.76201,0.76151,0.76152,62400000.0
2006-08-03 16:35:00,0.76144,0.76206,0.76115,0.76199,72400000.0
2006-08-03 16:40:00,0.76206,0.76225,0.76163,0.76201,70400000.0
2006-08-03 16:45:00,0.7621,0.7621,0.76184,0.76185,76600000.0
2006-08-03 16:50:00,0.76189,0.76245,0.76176,0.76196,57400000.0
2006-08-03 16:55:00,0.76181,0.76285,0.76144,0.76233,65600000.0
2006-08-03 17:00:00,0.7625,0.76311,0.7625,0.76258,65600000.0
2006-08-03 17:05:00,0.76259,0.76307,0.76226,0.76307,63200000.0
2006-08-03 17:10:00,0.76315,0.76353,0.7629,0.7633,65600000.0
2006-08-03 17:15:00,0.76313,0.76338,0.76298,0.76326,68000000.0
2006-08-03 17:20:00,0.76344,0.76358,0.76305,0.76305,67600000.0
2006-08-03 17:25:00,0.76287,0.76293,0.76264,0.76271,59600000.0
2006-08-03 17:30:00,0.76265,0.76273,0.76231,0.76251,68800000.0
2006-08-03 17:35:00,0.76246,0.76279,0.7623,0.76263,63400000.0
2006-08-03 17:40:00,0.76268,0.76291,0.76257,0.76268,62800000.0
2006-08-03 17:45:00,0.76251,0.76271,0.7624,0.76259,69800000.0
2006-08-03 17:50:00,0.76255,0.76292,0.76252,0.76271,50600000.0
2006-08-03 17:55:00,0.76254,0.76286,0.76243,0.76266,61200000.0
2006-08-03 18:00:00,0.76252,0.76264,0.76217,0.76255,61200000.0
2006-08-03 18:05:00,0.76245,0.76245,0.76223,0.76239,56000000.0
2006-08-03 18:10:00,0.76247,0.7626,0.76198,0.76198,36800000.0
2006-08-03 18:15:00,0.76173,0.76209,0.76168,0.76194,27200000.0
2006-08-03 18:20:00,0.76198,0.76208,0.76186,0.76203,54400000.0
2006-08-03 18:25:00,0.76195,0.76246,0.76178,0.76246,45200000.0
2006-08-03 18:30:00,0.76254,0.76305,0.76205,0.76205,68800000.0
2006-08-03 18:35:00,0.7621,0.76234,0.76195,0.76222,56000000.0
2006-08-03 18:40:00,0.76224,0.76226,0.76196,0.76205,71200000.0
2006-08-03 18:45:00,0.76203,0.7624,0.76202,0.7624,43200000.0
2006-08-03 18:50:00,0.76242,0.76296,0.76242,0.76277,48000000.0
2006-08-03 18:55:00,0.76282,0.76353,0.76271,0.76328,50600000.0
2006-08-03 19:00:00,0.76329,0.76336,0.76308,0.76316,65600000.0
2006-08-03 19:05:00,0.76311,0.76325,0.76288,0.76313,69200000.0
2006-08-03 19:10:00,0.76298,0.76314,0.76286,0.76304,25600000.0
2006-08-03 19:15:00,0.76304,0.76307,0.76185,0.76288,57000000.0
2006-08-03 19:20:00,0.76285,0.76289,0.76265,0.76275,46400000.0
2006-08-03 19:25:00,0.76273,0.76312,0.76272,0.76312,36800000.0
2006-08-03 19:30:00,0.76298,0.76318,0.76261,0.76296,46400000.0
2006-08-03 19:35:00,0.76298,0.76318,0.76291,0.76308,60600000.0
2006-08-03 19:40:00,0.76307,0.76321,0.76287,0.76309,61600000.0
2006-08-03 19:45:00,0.76307,0.76324,0.76286,0.76305,48400000.0
2006-08-03 19:50:00,0.76299,0.7631,0.76255,0.76258,68800000.0
2006-08-03 19:55:00,0.76262,0.76267,0.76224,0.76232,44800000.0
2006-08-03 20:00:00,0.7624,0.76246,0.7619,0.76228,70400000.0
2006-08-03 20:05:00,0.7624,0.76274,0.76221,0.76228,56400000.0
2006-08-03 20:10:00,0.76227,0.76244,0.76198,0.76218,42000000.0
2006-08-03 20:15:00,0.76223,0.76225,0.76202,0.76214,60800000.0
2006-08-03 20:20:00,0.76203,0.76229,0.7615,0.76158,65600000.0
2006-08-03 20:25:00,0.76152,0.76152,0.76096,0.76123,62400000.0
2006-08-03 20:30:00,0.76128,0.76147,0.76061,0.76061,60800000.0
2006-08-03 20:35:00,0.76104,0.7613,0.76104,0.76117,48400000.0
2006-08-03 20:40:00,0.76134,0.76158,0.76129,0.76134,59200000.0
2006-08-03 20:45:00,0.76119,0.76128,0.76114,0.76126,41600000.0
2006-08-03 20:50:00,0.76133,0.76161,0.76124,0.76156,60800000.0
2006-08-03 20:55:00,0.76162,0.76211,0.76162,0.76189,53200000.0
2006-08-03 21:00:00,0.7619,0.76197,0.76184,0.76197,45200000.0
2006-08-03 21:10:00,0.76198,0.76208,0.76194,0.76208,32400000.0
2006-08-03 21:15:00,0.7621,0.76214,0.76184,0.76206,20800000.0
2006-08-03 21:20:00,0.76212,0.76227,0.7621,0.76212,28800000.0
2006-08-03 21:25:00,0.76203,0.76206,0.76194,0.76194,19200000.0
2006-08-03 21:30:00,0.76189,0.76196,0.76184,0.7619,20800000.0
2006-08-03 21:35:00,0.76197,0.76212,0.76187,0.7621,56000000.0
2006-08-03 21:40:00,0.76212,0.76225,0.76207,0.76216,33600000.0
2006-08-03 21:45:00,0.76223,0.76227,0.76216,0.76227,12800000.0
2006-08-03 21:50:00,0.76226,0.7623,0.76219,0.76224,22400000.0
2006-08-03 21:55:00,0.76225,0.76228,0.76214,0.76214,24000000.0
2006-08-03 22:00:00,0.76224,0.76227,0.7622,0.76223,24400000.0
2006-08-03 22:05:00,0.76225,0.76229,0.76219,0.76223,25600000.0
2006-08-03 22:10:00,0.76219,0.76222,0.76207,0.76217,52800000.0
2006-08-03 22:15:00,0.76212,0.76216,0.76185,0.76197,59600000.0
2006-08-03 22:20:00,0.76201,0.76201,0.76186,0.76195,25600000.0
2006-08-03 22:25:00,0.76195,0.76215,0.76189,0.7621,35200000.0
2006-08-03 22:30:00,0.76208,0.76213,0.76208,0.76213,3200000.0
2006-08-03 22:35:00,0.7621,0.76221,0.76199,0.76221,36800000.0
2006-08-03 22:40:00,0.76217,0.76232,0.76215,0.7623,30400000.0
2006-08-03 22:45:00,0.76225,0.76228,0.76196,0.76225,28800000.0
2006-08-03 22:50:00,0.76233,0.76233,0.76216,0.76222,16000000.0
2006-08-03 22:55:00,0.76219,0.76236,0.76219,0.76234,20800000.0
2006-08-03 23:20:00,0.76221,0.76222,0.7621,0.76222,16400000.0
2006-08-03 23:25:00,0.76223,0.76228,0.76217,0.76227,43200000.0
2006-08-03 23:30:00,0.76212,0.76212,0.76099,0.76113,52800000.0
2006-08-03 23:35:00,0.76118,0.76119,0.76097,0.76097,30400000.0
2006-08-03 23:40:00,0.76095,0.76098,0.76091,0.76098,25600000.0
2006-08-03 23:45:00,0.76085,0.7612,0.76022,0.761,48000000.0
2006-08-03 23:50:00,0.76104,0.76113,0.76079,0.76083,34600000.0
2006-08-03 23:55:00,0.76083,0.76093,0.76063,0.76071,57200000.0
2006-08-04 00:00:00,0.76063,0.76076,0.76035,0.76065,49600000.0
2006-08-04 00:05:00,0.76055,0.76057,0.76051,0.76056,25000000.0
2006-08-04 00:10:00,0.76055,0.76067,0.76054,0.7606,17600000.0
2006-08-04 00:15:00,0.7606,0.76069,0.76057,0.76066,32000000.0
2006-08-04 00:20:00,0.76053,0.76086,0.76051,0.76085,43200000.0
2006-08-04 00:25:00,0.7608,0.76085,0.76067,0.76081,51200000.0
2006-08-04 00:30:00,0.76076,0.7609,0.76076,0.76081,32000000.0
2006-08-04 00:35:00,0.76074,0.76115,0.76074,0.761,38400000.0
2006-08-04 00:40:00,0.76101,0.76121,0.76009,0.76108,48400000.0
2006-08-04 00:45:00,0.76111,0.76123,0.76101,0.76111,62400000.0
2006-08-04 00:50:00,0.76101,0.76105,0.76091,0.76092,38400000.0
2006-08-04 00:55:00,0.76096,0.76117,0.76096,0.76108,51000000.0
2006-08-04 01:00:00,0.76108,0.76111,0.76085,0.76085,38800000.0
2006-08-04 01:05:00,0.76084,0.76095,0.76076,0.76081,44800000.0
2006-08-04 01:10:00,0.76088,0.76088,0.76058,0.76058,41600000.0
2006-08-04 01:15:00,0.76061,0.76108,0.76054,0.76096,52600000.0
2006-08-04 01:20:00,0.76092,0.76098,0.76076,0.76098,20800000.0
2006-08-04 01:25:00,0.76098,0.76111,0.76086,0.76097,48000000.0
2006-08-04 01:30:00,0.76082,0.76112,0.76008,0.76101,51200000.0
2006-08-04 01:35:00,0.76088,0.76111,0.76009,0.76089,44800000.0
2006-08-04 01:40:00,0.76076,0.76111,0.76068,0.76108,64000000.0
2006-08-04 01:45:00,0.761,0.76125,0.761,0.76111,61200000.0
2006-08-04 01:50:00,0.76105,0.7611,0.76091,0.76096,59000000.0
2006-08-04 01:55:00,0.76094,0.76128,0.76087,0.76119,70400000.0
2006-08-04 02:00:00,0.76109,0.76129,0.76097,0.76124,52800000.0
2006-08-04 02:05:00,0.76117,0.76141,0.76092,0.76135,66600000.0
2006-08-04 02:10:00,0.76134,0.7614,0.76118,0.76136,48400000.0
2006-08-04 02:15:00,0.76135,0.76135,0.76123,0.76126,43200000.0
2006-08-04 02:20:00,0.76121,0.76121,0.76102,0.76114,41600000.0
2006-08-04 02:25:00,0.76112,0.76128,0.76092,0.76099,56000000.0
2006-08-04 02:30:00,0.76102,0.76124,0.7609,0.76124,38800000.0
2006-08-04 02:35:00,0.76118,0.76123,0.76075,0.76095,53200000.0
2006-08-04 02:40:00,0.76089,0.76089,0.76051,0.76079,59000000.0
2006-08-04 02:45:00,0.76075,0.76102,0.76072,0.76098,30200000.0
2006-08-04 02:50:00,0.7611,0.7612,0.76083,0.76114,46800000.0
2006-08-04 02:55:00,0.76142,0.76146,0.76123,0.76139,35600000.0
2006-08-04 03:00:00,0.76132,0.76142,0.76105,0.76115,46400000.0
2006-08-04 03:05:00,0.76117,0.76126,0.76107,0.76115,34000000.0
2006-08-04 03:10:00,0.76134,0.76134,0.7613,0.76131,8000000.0
2006-08-04 03:20:00,0.76114,0.76114,0.76078,0.76083,33600000.0
2006-08-04 03:25:00,0.76082,0.76093,0.76059,0.76063,57600000.0
2006-08-04 03:30:00,0.76077,0.76179,0.76064,0.76171,47800000.0
2006-08-04 03:35:00,0.76157,0.76188,0.76155,0.76164,44800000.0
2006-08-04 03:40:00,0.76154,0.76167,0.76129,0.76136,57400000.0
2006-08-04 03:45:00,0.76141,0.76159,0.76141,0.76159,23400000.0
2006-08-04 03:50:00,0.76143,0.76143,0.76043,0.7612,64400000.0
2006-08-04 03:55:00,0.76123,0.76157,0.76123,0.76157,27200000.0
2006-08-04 04:00:00,0.76164,0.7617,0.76072,0.76159,29800000.0
2006-08-04 04:05:00,0.76156,0.76156,0.76122,0.76152,49600000.0
2006-08-04 04:10:00,0.76157,0.76172,0.76115,0.76132,59200000.0
2006-08-04 04:15:00,0.76134,0.76134,0.76123,0.76123,27200000.0
2006-08-04 04:20:00,0.76124,0.76154,0.76111,0.76154,51000000.0
2006-08-04 04:25:00,0.76148,0.76148,0.76094,0.76115,61200000.0
2006-08-04 04:30:00,0.76125,0.76143,0.76109,0.76109,48000000.0
2006-08-04 04:35:00,0.76078,0.76121,0.76078,0.76119,44000000.0
2006-08-04 04:40:00,0.76121,0.76172,0.76116,0.76172,42600000.0
2006-08-04 04:45:00,0.76167,0.76177,0.76157,0.76172,67200000.0
2006-08-04 04:50:00,0.76159,0.76178,0.7615,0.76169,64400000.0
2006-08-04 04:55:00,0.76165,0.76175,0.76078,0.76146,44200000.0
2006-08-04 05:00:00,0.76147,0.76154,0.7612,0.76136,53200000.0
2006-08-04 05:05:00,0.76147,0.76154,0.76135,0.76154,29200000.0
2006-08-04 05:10:00,0.76152,0.76163,0.7614,0.76161,28800000.0
2006-08-04 05:15:00,0.7618,0.76184,0.76178,0.76178,11200000.0
2006-08-04 05:20:00,0.76177,0.7621,0.76172,0.76174,46800000.0
2006-08-04 05:25:00,0.7618,0.76196,0.76162,0.76196,91200000.0
2006-08-04 05:30:00,0.76189,0.76191,0.76177,0.76177,31400000.0
2006-08-04 05:35:00,0.76185,0.76185,0.76164,0.76164,43200000.0
2006-08-04 05:40:00,0.76179,0.76204,0.7617,0.7619,19200000.0
2006-08-04 05:45:00,0.76196,0.76196,0.7618,0.76192,9600000.0
2006-08-04 05:50:00,0.7618,0.76215,0.76179,0.76211,37800000.0
2006-08-04 05:55:00,0.76215,0.76221,0.76213,0.76213,17600000.0
2006-08-04 06:00:00,0.76221,0.76225,0.76206,0.76221,28200000.0
2006-08-04 06:05:00,0.7623,0.76231,0.76204,0.76228,44800000.0
2006-08-04 06:10:00,0.76246,0.76261,0.76241,0.76261,46400000.0
2006-08-04 06:15:00,0.76255,0.76268,0.76241,0.7626,24000000.0
2006-08-04 06:20:00,0.76263,0.76263,0.76246,0.76246,14400000.0
2006-08-04 06:25:00,0.7625,0.76257,0.76247,0.76251,14400000.0
2006-08-04 06:30:00,0.76248,0.76251,0.76244,0.76251,8000000.0
2006-08-04 06:35:00,0.76245,0.7625,0.7622,0.7623,24000000.0
2006-08-04 06:40:00,0.76237,0.76279,0.76237,0.76267,40000000.0
2006-08-04 06:45:00,0.76262,0.76292,0.76262,0.76292,9600000.0
2006-08-04 06:50:00,0.76283,0.76301,0.76276,0.76292,36800000.0
2006-08-04 06:55:00,0.76287,0.76294,0.76278,0.76292,24000000.0
2006-08-04 07:00:00,0.76296,0.76296,0.76287,0.76291,19200000.0
2006-08-04 07:05:00,0.76279,0.76289,0.76265,0.76265,37200000.0
2006-08-04 07:10:00,0.7626,0.76277,0.76248,0.76273,64400000.0
2006-08-04 07:15:00,0.76266,0.7627,0.76263,0.76266,24000000.0
2006-08-04 07:20:00,0.76262,0.76264,0.7622,0.76264,40000000.0
2006-08-04 07:25:00,0.76264,0.76273,0.76257,0.76272,28800000.0
2006-08-04 07:30:00,0.76277,0.76277,0.7624,0.7624,46400000.0
2006-08-04 07:35:00,0.76247,0.76249,0.76226,0.76233,45800000.0
2006-08-04 07:40:00,0.76228,0.76236,0.76214,0.76232,35200000.0
2006-08-04 07:45:00,0.76235,0.76256,0.76235,0.76252,74000000.0
2006-08-04 07:50:00,0.76257,0.76257,0.76226,0.76242,27200000.0
2006-08-04 07:55:00,0.76239,0.76247,0.76188,0.76221,69200000.0
2006-08-04 08:00:00,0.76229,0.76255,0.76226,0.76252,48000000.0
2006-08-04 08:05:00,0.76253,0.76253,0.76199,0.76202,74600000.0
2006-08-04 08:10:00,0.76195,0.7622,0.7617,0.7621,55800000.0
2006-08-04 08:15:00,0.76208,0.76231,0.76202,0.76215,83000000.0
2006-08-04 08:20:00,0.76216,0.76216,0.7615,0.76189,72000000.0
2006-08-04 08:25:00,0.7619,0.7619,0.76166,0.76175,88000000.0
2006-08-04 08:30:00,0.76178,0.76186,0.76161,0.76176,94400000.0
2006-08-04 08:35:00,0.76182,0.76184,0.76152,0.76162,111400000.0
2006-08-04 08:40:00,0.76171,0.76179,0.76133,0.76161,56000000.0
2006-08-04 08:45:00,0.76167,0.76227,0.76156,0.76227,105600000.0
2006-08-04 08:50:00,0.76237,0.76271,0.76231,0.76235,158800000.0
2006-08-04 08:55:00,0.76234,0.76254,0.76211,0.7625,134800000.0
2006-08-04 09:00:00,0.76247,0.76265,0.76231,0.76244,145600000.0
2006-08-04 09:05:00,0.7624,0.76247,0.76202,0.76224,145600000.0
2006-08-04 09:10:00,0.76232,0.7625,0.76219,0.76236,32000000.0
2006-08-04 09:15:00,0.76226,0.76233,0.76218,0.76226,120000000.0
2006-08-04 09:20:00,0.76207,0.76226,0.76191,0.76226,172200000.0
2006-08-04 09:25:00,0.76223,0.76268,0.76218,0.76268,195400000.0
2006-08-04 09:30:00,0.76279,0.76286,0.76239,0.76252,134400000.0
2006-08-04 09:35:00,0.76249,0.76291,0.76243,0.76281,196600000.0
2006-08-04 09:40:00,0.76279,0.76324,0.76278,0.76318,150200000.0
2006-08-04 09:45:00,0.76305,0.76316,0.7625,0.76258,130600000.0
2006-08-04 09:50:00,0.76251,0.76251,0.76202,0.76218,279800000.0
2006-08-04 09:55:00,0.76214,0.76218,0.76089,0.76215,236200000.0
2006-08-04 10:00:00,0.76202,0.76202,0.76178,0.76182,267400000.0
2006-08-04 10:05:00,0.76187,0.76213,0.76183,0.76212,261200000.0
2006-08-04 10:10:00,0.76207,0.76213,0.76112,0.76205,212600000.0
2006-08-04 10:15:00,0.76207,0.76245,0.76204,0.76221,225400000.0
2006-08-04 10:20:00,0.76222,0.76236,0.76213,0.76229,128400000.0
2006-08-04 10:25:00,0.76236,0.76283,0.76236,0.76281,371600000.0
2006-08-04 10:30:00,0.763,0.76344,0.763,0.76342,200200000.0
2006-08-04 10:35:00,0.76342,0.764,0.76335,0.7639,103200000.0
2006-08-04 10:40:00,0.76397,0.76442,0.76378,0.76392,104000000.0
2006-08-04 10:45:00,0.76394,0.76423,0.76369,0.76377,145400000.0
2006-08-04 10:50:00,0.76373,0.764,0.7635,0.76395,150400000.0
2006-08-04 10:55:00,0.76393,0.764,0.76364,0.76395,196000000.0
2006-08-04 11:00:00,0.76413,0.76506,0.7641,0.76502,196600000.0
2006-08-04 11:05:00,0.76503,0.76517,0.76441,0.76448,158800000.0
2006-08-04 11:10:00,0.76437,0.76437,0.76378,0.76393,194000000.0
2006-08-04 11:15:00,0.76375,0.76395,0.76343,0.76376,62400000.0
2006-08-04 11:20:00,0.7639,0.76395,0.76272,0.76304,224000000.0
2006-08-04 11:25:00,0.76295,0.76313,0.76281,0.76313,162000000.0
2006-08-04 11:30:00,0.76317,0.76325,0.76269,0.76301,171200000.0
2006-08-04 11:35:00,0.76306,0.76348,0.76303,0.76348,206600000.0
2006-08-04 11:40:00,0.76348,0.76348,0.76308,0.76309,158800000.0
2006-08-04 11:45:00,0.7632,0.7632,0.7628,0.7628,126400000.0
2006-08-04 11:50:00,0.76284,0.763,0.76264,0.76294,124400000.0
2006-08-04 11:55:00,0.76288,0.76314,0.76288,0.76311,239600000.0
2006-08-04 12:00:00,0.76324,0.76324,0.76292,0.7632,93200000.0
2006-08-04 12:05:00,0.76321,0.76329,0.76317,0.76317,51200000.0
2006-08-04 12:10:00,0.76313,0.76313,0.76276,0.76276,125600000.0
2006-08-04 12:15:00,0.76299,0.76343,0.76264,0.76264,206600000.0
2006-08-04 12:20:00,0.76259,0.76301,0.76247,0.76275,157200000.0
2006-08-04 12:25:00,0.76269,0.76317,0.76185,0.76185,133400000.0
2006-08-04 12:30:00,0.76265,0.76269,0.76261,0.76268,100800000.0
2006-08-04 12:35:00,0.76269,0.76285,0.76263,0.76285,138200000.0
2006-08-04 12:40:00,0.76295,0.76315,0.76286,0.76307,100200000.0
2006-08-04 12:45:00,0.76313,0.76341,0.76304,0.76304,205600000.0
2006-08-04 12:50:00,0.76316,0.76349,0.76251,0.76332,107200000.0
2006-08-04 12:55:00,0.76343,0.76364,0.76321,0.76321,110800000.0
2006-08-04 13:00:00,0.76295,0.76301,0.76251,0.76264,102400000.0
2006-08-04 13:05:00,0.76267,0.76322,0.76256,0.763,133600000.0
2006-08-04 13:10:00,0.76292,0.7631,0.76287,0.76289,115400000.0
2006-08-04 13:15:00,0.76288,0.76289,0.76265,0.76274,244600000.0
2006-08-04 13:20:00,0.76276,0.76278,0.76256,0.76265,158400000.0
2006-08-04 13:25:00,0.76273,0.76278,0.76257,0.76257,190400000.0
2006-08-04 13:30:00,0.76261,0.76304,0.76244,0.76304,108000000.0
2006-08-04 13:35:00,0.76307,0.76307,0.7626,0.76276,138000000.0
2006-08-04 13:40:00,0.76274,0.76307,0.7627,0.76298,157200000.0
2006-08-04 13:45:00,0.76306,0.76306,0.76258,0.76286,101800000.0
2006-08-04 13:50:00,0.76285,0.76294,0.76242,0.76242,102600000.0
2006-08-04 13:55:00,0.76242,0.76275,0.76242,0.76258,161800000.0
2006-08-04 14:00:00,0.76244,0.76257,0.76243,0.76255,72400000.0
2006-08-04 14:05:00,0.7627,0.76303,0.76269,0.76287,111200000.0
2006-08-04 14:10:00,0.76289,0.76305,0.76282,0.76298,122000000.0
2006-08-04 14:15:00,0.76301,0.76306,0.76271,0.76272,110400000.0
2006-08-04 14:20:00,0.76269,0.76313,0.7625,0.76309,124800000.0
2006-08-04 14:25:00,0.76296,0.76296,0.75713,0.75713,100200000.0
2006-08-04 14:30:00,0.75704,0.76228,0.75704,0.76124,65600000.0
2006-08-04 14:35:00,0.76103,0.7612,0.75926,0.75962,73600000.0
2006-08-04 14:40:00,0.75979,0.76021,0.7597,0.75997,62400000.0
2006-08-04 14:45:00,0.75982,0.76056,0.75964,0.76041,57000000.0
2006-08-04 14:50:00,0.76051,0.76157,0.76036,0.76157,67200000.0
2006-08-04 14:55:00,0.76105,0.76106,0.76032,0.76087,59200000.0
2006-08-04 15:00:00,0.76073,0.7613,0.75966,0.76111,67600000.0
2006-08-04 15:05:00,0.76093,0.76142,0.76048,0.76102,70400000.0
2006-08-04 15:10:00,0.76098,0.76136,0.76088,0.7612,60800000.0
2006-08-04 15:15:00,0.76138,0.76164,0.76114,0.76154,64000000.0
2006-08-04 15:20:00,0.76154,0.76193,0.76124,0.76176,68800000.0
2006-08-04 15:25:00,0.76166,0.76166,0.76122,0.76143,65600000.0
2006-08-04 15:30:00,0.76133,0.76144,0.76085,0.76138,60800000.0
2006-08-04 15:35:00,0.76116,0.76116,0.76064,0.76091,66600000.0
2006-08-04 15:40:00,0.76095,0.76123,0.76079,0.76103,67600000.0
2006-08-04 15:45:00,0.76107,0.76123,0.76006,0.76019,72400000.0
2006-08-04 15:50:00,0.76017,0.76017,0.75912,0.75925,70600000.0
2006-08-04 15:55:00,0.75922,0.75952,0.75879,0.75951,70400000.0
2006-08-04 16:00:00,0.75941,0.75986,0.75867,0.75939,67200000.0
2006-08-04 16:05:00,0.75948,0.75978,0.75915,0.75915,72000000.0
2006-08-04 16:10:00,0.75927,0.7598,0.75899,0.75943,68600000.0
2006-08-04 16:15:00,0.75944,0.75977,0.7585,0.75968,62400000.0
2006-08-04 16:20:00,0.75956,0.76015,0.7594,0.76003,69200000.0
2006-08-04 16:25:00,0.76021,0.76041,0.76009,0.76019,58000000.0
2006-08-04 16:30:00,0.7602,0.76029,0.7596,0.75975,62400000.0
2006-08-04 16:35:00,0.75972,0.76,0.75905,0.75962,72000000.0
2006-08-04 16:40:00,0.75983,0.76084,0.75947,0.76084,70400000.0
2006-08-04 16:45:00,0.76091,0.76182,0.7608,0.76174,76800000.0
2006-08-04 16:50:00,0.76169,0.76352,0.76169,0.7633,57600000.0
2006-08-04 16:55:00,0.76314,0.76441,0.7627,0.76441,65600000.0
2006-08-04 17:00:00,0.76409,0.76409,0.76341,0.76361,65000000.0
2006-08-04 17:05:00,0.7636,0.7636,0.76304,0.76339,62400000.0
2006-08-04 17:10:00,0.76331,0.76331,0.76265,0.76298,66000000.0
2006-08-04 17:15:00,0.76278,0.76284,0.76229,0.76229,67200000.0
2006-08-04 17:20:00,0.76229,0.76244,0.76208,0.76229,68600000.0
2006-08-04 17:25:00,0.76229,0.76257,0.76219,0.76219,59200000.0
2006-08-04 17:30:00,0.76219,0.76237,0.76201,0.76201,68800000.0
2006-08-04 17:35:00,0.76193,0.762,0.76118,0.76143,64000000.0
2006-08-04 17:40:00,0.7614,0.76162,0.76107,0.76146,62400000.0
2006-08-04 17:45:00,0.76166,0.76184,0.76158,0.76158,56000000.0
2006-08-04 17:50:00,0.76159,0.76205,0.76157,0.76192,49600000.0
2006-08-04 17:55:00,0.76188,0.7622,0.76172,0.76185,67600000.0
2006-08-04 18:00:00,0.76192,0.76198,0.76159,0.76168,44800000.0
2006-08-04 18:05:00,0.76172,0.76186,0.76162,0.76186,49600000.0
2006-08-04 18:10:00,0.76187,0.76245,0.76157,0.76226,58600000.0
2006-08-04 18:15:00,0.76222,0.76366,0.76216,0.76345,63400000.0
2006-08-04 18:20:00,0.76347,0.76347,0.76283,0.76287,65600000.0
2006-08-04 18:25:00,0.76285,0.76357,0.76238,0.76337,67200000.0
2006-08-04 18:30:00,0.76338,0.76395,0.76325,0.76395,68800000.0
2006-08-04 18:35:00,0.76397,0.76408,0.76374,0.7638,48000000.0
2006-08-04 18:40:00,0.76371,0.76374,0.76286,0.76295,71400000.0
2006-08-04 18:45:00,0.76289,0.76289,0.76224,0.76227,52200000.0
2006-08-04 18:50:00,0.76229,0.76258,0.76143,0.76216,57600000.0
2006-08-04 18:55:00,0.76213,0.76247,0.76189,0.76225,52200000.0
2006-08-04 19:00:00,0.76227,0.76267,0.76203,0.76257,52800000.0
2006-08-04 19:05:00,0.76252,0.76308,0.76244,0.76298,68800000.0
2006-08-04 19:10:00,0.76329,0.76391,0.76329,0.76381,60800000.0
2006-08-04 19:15:00,0.76392,0.76407,0.76313,0.76382,46400000.0
2006-08-04 19:20:00,0.76392,0.76438,0.76384,0.7641,57600000.0
2006-08-04 19:25:00,0.76416,0.7642,0.76395,0.76416,56000000.0
2006-08-04 19:30:00,0.76411,0.76423,0.76383,0.76415,46400000.0
2006-08-04 19:35:00,0.76414,0.76437,0.76407,0.76437,49000000.0
2006-08-04 19:40:00,0.76434,0.76437,0.76402,0.76411,60800000.0
2006-08-04 19:45:00,0.76402,0.76402,0.76342,0.76375,54800000.0
2006-08-04 19:50:00,0.76375,0.76375,0.76346,0.76363,33600000.0
2006-08-04 19:55:00,0.7637,0.76371,0.76299,0.76365,57000000.0
2006-08-04 20:00:00,0.76382,0.76417,0.76347,0.76391,70400000.0
2006-08-04 20:05:00,0.76395,0.76424,0.76386,0.76408,42600000.0
2006-08-04 20:10:00,0.76405,0.76449,0.76405,0.76436,46400000.0
2006-08-04 20:15:00,0.76421,0.76432,0.76415,0.76431,52800000.0
2006-08-04 20:20:00,0.76408,0.7643,0.76408,0.76423,36800000.0
2006-08-04 20:25:00,0.76424,0.76434,0.76411,0.76416,49000000.0
2006-08-04 20:30:00,0.76422,0.76422,0.76396,0.76406,24000000.0
2006-08-04 20:35:00,0.76404,0.76424,0.76394,0.76414,36800000.0
2006-08-04 20:40:00,0.7643,0.7646,0.76424,0.76455,44800000.0
2006-08-04 20:45:00,0.76431,0.76432,0.76407,0.76415,58000000.0
2006-08-04 20:50:00,0.76417,0.76437,0.76413,0.76424,36200000.0
2006-08-04 20:55:00,0.76422,0.76437,0.7642,0.76424,43600000.0
2006-08-04 21:00:00,0.76429,0.76435,0.76429,0.76435,12800000.0
2006-08-04 21:05:00,0.76438,0.76438,0.76425,0.76425,15400000.0
2006-08-04 21:10:00,0.76438,0.76459,0.76371,0.76451,28800000.0
2006-08-04 21:15:00,0.76449,0.76449,0.76418,0.76438,10600000.0
2006-08-04 21:20:00,0.76441,0.76447,0.76433,0.76438,35600000.0
2006-08-04 21:25:00,0.76421,0.76429,0.76421,0.76424,11200000.0
2006-08-04 21:30:00,0.76421,0.76422,0.76401,0.76402,43600000.0
2006-08-04 21:35:00,0.76405,0.76413,0.76398,0.76404,16000000.0
2006-08-04 21:40:00,0.76417,0.76421,0.7641,0.76421,33600000.0
2006-08-04 21:45:00,0.76425,0.76433,0.76425,0.76431,16000000.0
2006-08-04 21:50:00,0.76435,0.76435,0.76415,0.76432,40000000.0
2006-08-04 21:55:00,0.76436,0.76445,0.76427,0.76427,32000000.0
2006-08-04 22:00:00,0.76433,0.76446,0.76424,0.76446,58600000.0
2006-08-04 22:05:00,0.76444,0.76472,0.76439,0.76472,40000000.0
2006-08-04 22:10:00,0.76472,0.76478,0.76461,0.76475,49600000.0
2006-08-04 22:15:00,0.76476,0.76485,0.76442,0.76469,35200000.0
2006-08-04 22:20:00,0.76465,0.7647,0.76444,0.76451,35200000.0
2006-08-04 22:25:00,0.76451,0.76478,0.76451,0.76472,48000000.0
2006-08-04 22:30:00,0.76467,0.76472,0.76465,0.76467,9600000.0
2006-08-04 22:35:00,0.7647,0.76484,0.7647,0.76475,11200000.0
2006-08-04 22:40:00,0.76486,0.76491,0.76475,0.76486,56000000.0
2006-08-04 22:45:00,0.76486,0.76491,0.76447,0.76486,33600000.0
2006-08-04 22:50:00,0.76488,0.76491,0.76477,0.76482,16000000.0
2006-08-04 22:55:00,0.76494,0.7651,0.76485,0.76505,43200000.0
2006-08-06 23:40:00,0.76498,0.76498,0.7636,0.76387,46400000.0
2006-08-06 23:45:00,0.76377,0.7638,0.76369,0.76373,20800000.0
2006-08-06 23:50:00,0.76365,0.76375,0.76362,0.76371,22800000.0
2006-08-06 23:55:00,0.76364,0.7643,0.76345,0.7643,43200000.0
2006-08-07 00:00:00,0.76442,0.76483,0.76436,0.76477,43200000.0
2006-08-07 00:05:00,0.76485,0.76494,0.76484,0.76494,29200000.0
2006-08-07 00:10:00,0.7649,0.76492,0.76484,0.76484,8000000.0
2006-08-07 00:15:00,0.76491,0.76499,0.76466,0.7649,40000000.0
2006-08-07 00:20:00,0.76492,0.76505,0.76482,0.76486,25000000.0
2006-08-07 00:25:00,0.76489,0.76494,0.76489,0.76494,6400000.0
2006-08-07 00:30:00,0.76509,0.76511,0.76497,0.76511,11200000.0
2006-08-07 00:35:00,0.76503,0.76513,0.76486,0.76486,39400000.0
2006-08-07 00:40:00,0.76489,0.76502,0.76392,0.76496,41600000.0
2006-08-07 00:45:00,0.76503,0.76505,0.76452,0.76472,49000000.0
2006-08-07 00:50:00,0.76467,0.7648,0.76455,0.76473,38400000.0
2006-08-07 00:55:00,0.76466,0.76473,0.76429,0.7643,38400000.0
2006-08-07 01:00:00,0.76432,0.76477,0.76415,0.76467,51200000.0
2006-08-07 01:05:00,0.76473,0.76474,0.76452,0.76452,28200000.0
2006-08-07 01:10:00,0.7646,0.76463,0.7644,0.76441,19200000.0
2006-08-07 01:15:00,0.76451,0.76454,0.76439,0.76454,20800000.0
2006-08-07 01:20:00,0.76455,0.76459,0.76441,0.76442,26600000.0
2006-08-07 01:25:00,0.76435,0.76437,0.76415,0.76416,40400000.0
2006-08-07 01:30:00,0.76415,0.76432,0.76321,0.76417,49600000.0
2006-08-07 01:35:00,0.76425,0.76425,0.76326,0.76421,11200000.0
2006-08-07 01:40:00,0.76416,0.76442,0.76411,0.76442,43600000.0
2006-08-07 01:45:00,0.76442,0.76445,0.76431,0.7644,46400000.0
2006-08-07 01:50:00,0.76436,0.76449,0.76432,0.76449,16000000.0
2006-08-07 01:55:00,0.76441,0.7646,0.76434,0.76456,44800000.0
2006-08-07 02:00:00,0.76441,0.76447,0.76406,0.76441,41600000.0
2006-08-07 02:05:00,0.76428,0.76451,0.76397,0.76434,36800000.0
2006-08-07 02:10:00,0.76455,0.76468,0.76437,0.76448,43200000.0
2006-08-07 02:15:00,0.76446,0.76461,0.76443,0.76448,54400000.0
2006-08-07 02:20:00,0.76453,0.76473,0.7644,0.76467,59200000.0
2006-08-07 02:25:00,0.76455,0.76474,0.76437,0.76473,56000000.0
2006-08-07 02:30:00,0.7648,0.76526,0.76457,0.76526,48000000.0
2006-08-07 02:35:00,0.76522,0.76534,0.76511,0.76513,48000000.0
2006-08-07 02:40:00,0.76521,0.76545,0.76506,0.76529,30800000.0
2006-08-07 02:45:00,0.76531,0.76542,0.76528,0.76537,38400000.0
2006-08-07 02:50:00,0.76546,0.76553,0.76525,0.76537,36800000.0
2006-08-07 02:55:00,0.76541,0.76541,0.76505,0.76516,40400000.0
2006-08-07 03:00:00,0.7652,0.76525,0.76506,0.76516,24000000.0
2006-08-07 03:05:00,0.76516,0.76532,0.76509,0.76524,27200000.0
2006-08-07 03:10:00,0.76528,0.76534,0.76502,0.76502,40000000.0
2006-08-07 03:15:00,0.76498,0.76516,0.76488,0.76506,44800000.0
2006-08-07 03:20:00,0.76511,0.76518,0.76498,0.76514,22800000.0
2006-08-07 03:25:00,0.76511,0.76511,0.76461,0.76465,54800000.0
2006-08-07 03:30:00,0.76464,0.76468,0.7643,0.76453,56000000.0
2006-08-07 03:35:00,0.76456,0.76492,0.76453,0.76492,37200000.0
2006-08-07 03:40:00,0.76486,0.76498,0.76469,0.7647,46800000.0
2006-08-07 03:45:00,0.76465,0.76506,0.76453,0.76506,57000000.0
2006-08-07 03:50:00,0.76503,0.76505,0.76412,0.76473,64000000.0
2006-08-07 03:55:00,0.76467,0.76484,0.76462,0.76483,39400000.0
2006-08-07 04:00:00,0.76474,0.76484,0.76383,0.76479,41600000.0
2006-08-07 04:05:00,0.76479,0.7648,0.76472,0.76474,22400000.0
2006-08-07 04:10:00,0.76482,0.76486,0.76471,0.76479,22400000.0
2006-08-07 04:15:00,0.76484,0.76497,0.7648,0.76497,26000000.0
2006-08-07 04:20:00,0.76502,0.76506,0.76485,0.76497,24000000.0
2006-08-07 04:25:00,0.76492,0.76492,0.76469,0.76473,59200000.0
2006-08-07 04:30:00,0.76493,0.76503,0.7649,0.76503,6400000.0
2006-08-07 04:35:00,0.76499,0.76511,0.76499,0.76506,14400000.0
2006-08-07 04:40:00,0.765,0.76513,0.76497,0.765,21800000.0
2006-08-07 04:45:00,0.76496,0.76496,0.76477,0.76488,22400000.0
2006-08-07 04:50:00,0.76486,0.76506,0.7648,0.76506,40000000.0
2006-08-07 04:55:00,0.76487,0.76541,0.76399,0.76529,55400000.0
2006-08-07 05:00:00,0.76524,0.76535,0.76511,0.76535,54400000.0
2006-08-07 05:05:00,0.76535,0.76551,0.76533,0.76551,24400000.0
2006-08-07 05:10:00,0.76551,0.76551,0.76529,0.76537,20800000.0
2006-08-07 05:15:00,0.76531,0.76537,0.76509,0.76509,33600000.0
2006-08-07 05:20:00,0.76504,0.7651,0.76499,0.76506,26600000.0
2006-08-07 05:25:00,0.76512,0.76512,0.76473,0.7649,74600000.0
2006-08-07 05:30:00,0.76492,0.76495,0.76483,0.76492,25000000.0
2006-08-07 05:35:00,0.76493,0.76507,0.76475,0.76481,54800000.0
2006-08-07 05:40:00,0.76494,0.76506,0.76494,0.76501,11200000.0
2006-08-07 05:45:00,0.76507,0.7653,0.76498,0.7653,20800000.0
2006-08-07 05:50:00,0.76525,0.76526,0.76501,0.76501,23400000.0
2006-08-07 05:55:00,0.76499,0.76518,0.76489,0.76518,34000000.0
2006-08-07 06:00:00,0.76518,0.76523,0.76503,0.76523,28800000.0
2006-08-07 06:05:00,0.76528,0.76541,0.76518,0.76529,44200000.0
2006-08-07 06:10:00,0.76543,0.76555,0.7654,0.76552,49000000.0
2006-08-07 06:15:00,0.76545,0.76561,0.76538,0.76538,44800000.0
2006-08-07 06:20:00,0.76532,0.76536,0.76522,0.76536,17000000.0
2006-08-07 06:25:00,0.76533,0.76534,0.76522,0.76522,10000000.0
2006-08-07 06:30:00,0.76534,0.76549,0.76531,0.76548,20200000.0
2006-08-07 06:35:00,0.76547,0.76556,0.76536,0.76542,35200000.0
2006-08-07 06:50:00,0.76538,0.7655,0.76536,0.76545,24000000.0
2006-08-07 06:55:00,0.76557,0.76563,0.76541,0.76552,49600000.0
2006-08-07 07:00:00,0.76549,0.76555,0.76458,0.76525,52200000.0
2006-08-07 07:05:00,0.7651,0.7653,0.7651,0.7653,25600000.0
2006-08-07 07:10:00,0.76519,0.76549,0.7651,0.76545,64400000.0
2006-08-07 07:15:00,0.76539,0.76547,0.76518,0.76524,43200000.0
2006-08-07 07:20:00,0.76534,0.76574,0.76467,0.76558,64400000.0
2006-08-07 07:25:00,0.76552,0.76563,0.76545,0.76561,40000000.0
2006-08-07 07:30:00,0.76552,0.76561,0.7654,0.7654,55400000.0
2006-08-07 07:35:00,0.76549,0.76582,0.76541,0.76572,73600000.0
2006-08-07 07:40:00,0.76575,0.76589,0.7656,0.76578,60800000.0
2006-08-07 07:45:00,0.76586,0.76593,0.76568,0.76572,67600000.0
2006-08-07 07:50:00,0.76572,0.766,0.76568,0.766,43200000.0
2006-08-07 07:55:00,0.76603,0.76607,0.76562,0.76599,59200000.0
2006-08-07 08:00:00,0.76613,0.76629,0.76592,0.76629,48000000.0
2006-08-07 08:05:00,0.76635,0.76661,0.76625,0.76633,61200000.0
2006-08-07 08:10:00,0.76629,0.76634,0.76603,0.76629,68800000.0
2006-08-07 08:15:00,0.76627,0.76631,0.76572,0.76574,83200000.0
2006-08-07 08:20:00,0.76572,0.76589,0.76555,0.76579,95000000.0
2006-08-07 08:25:00,0.7658,0.76593,0.76566,0.76566,76800000.0
2006-08-07 08:30:00,0.76562,0.76573,0.76517,0.76523,93800000.0
2006-08-07 08:35:00,0.76536,0.76605,0.76536,0.76583,112400000.0
2006-08-07 08:40:00,0.76581,0.76581,0.76555,0.76572,65000000.0
2006-08-07 08:45:00,0.7656,0.76569,0.76539,0.76547,94000000.0
2006-08-07 08:50:00,0.76546,0.76558,0.76533,0.76538,159200000.0
2006-08-07 08:55:00,0.76541,0.76569,0.76534,0.76555,135200000.0
2006-08-07 09:00:00,0.76546,0.76595,0.76528,0.76572,145600000.0
2006-08-07 09:05:00,0.76552,0.76563,0.76515,0.76547,145200000.0
2006-08-07 09:10:00,0.76553,0.76579,0.76456,0.76547,85800000.0
2006-08-07 09:15:00,0.76545,0.76562,0.76525,0.76525,94800000.0
2006-08-07 09:20:00,0.76496,0.76517,0.76364,0.76415,172200000.0
2006-08-07 09:25:00,0.76412,0.76422,0.76335,0.76335,208000000.0
2006-08-07 09:30:00,0.76313,0.76313,0.76257,0.76267,144400000.0
2006-08-07 09:35:00,0.76277,0.76289,0.76258,0.7628,232800000.0
2006-08-07 09:40:00,0.76263,0.76279,0.76228,0.76279,158400000.0
2006-08-07 09:45:00,0.76284,0.76305,0.76263,0.76297,131000000.0
2006-08-07 09:50:00,0.76286,0.76296,0.76257,0.76266,279600000.0
2006-08-07 09:55:00,0.76265,0.76274,0.76177,0.76274,172000000.0
2006-08-07 10:00:00,0.76273,0.76306,0.76273,0.76279,265400000.0
2006-08-07 10:05:00,0.76279,0.763,0.76265,0.76267,258600000.0
2006-08-07 10:10:00,0.76268,0.76278,0.76148,0.76269,212200000.0
2006-08-07 10:15:00,0.76272,0.76273,0.7621,0.76213,227200000.0
2006-08-07 10:20:00,0.76206,0.76206,0.76165,0.76173,209600000.0
2006-08-07 10:25:00,0.76185,0.76205,0.76173,0.76176,268400000.0
2006-08-07 10:30:00,0.76193,0.76272,0.76193,0.76261,200400000.0
2006-08-07 10:35:00,0.76266,0.76281,0.76258,0.76272,102800000.0
2006-08-07 10:40:00,0.76273,0.76287,0.76262,0.76273,72000000.0
2006-08-07 10:45:00,0.76271,0.76274,0.76218,0.76226,145600000.0
2006-08-07 10:50:00,0.76225,0.76233,0.76154,0.76187,150400000.0
2006-08-07 10:55:00,0.76198,0.76205,0.76128,0.76128,197600000.0
2006-08-07 11:00:00,0.76136,0.76212,0.76136,0.76209,197800000.0
2006-08-07 11:05:00,0.76205,0.76207,0.76178,0.7619,97400000.0
2006-08-07 11:10:00,0.76185,0.76195,0.76177,0.76193,237600000.0
2006-08-07 11:15:00,0.76201,0.76212,0.76179,0.76179,51200000.0
2006-08-07 11:20:00,0.76193,0.76194,0.76168,0.76175,223400000.0
2006-08-07 11:25:00,0.76174,0.76223,0.76166,0.7622,160400000.0
2006-08-07 11:30:00,0.7621,0.76226,0.76205,0.76226,139200000.0
2006-08-07 11:35:00,0.76226,0.76227,0.76191,0.76215,205800000.0
2006-08-07 11:40:00,0.76225,0.7623,0.76171,0.76186,169600000.0
2006-08-07 11:45:00,0.76199,0.76225,0.76197,0.76224,170800000.0
2006-08-07 11:50:00,0.76222,0.76228,0.76211,0.76228,88000000.0
2006-08-07 11:55:00,0.76225,0.76227,0.76188,0.76188,237400000.0
2006-08-07 12:00:00,0.76183,0.76201,0.76178,0.76186,94000000.0
2006-08-07 12:05:00,0.76176,0.76176,0.76134,0.7615,92800000.0
2006-08-07 12:10:00,0.76137,0.76138,0.76079,0.76079,124800000.0
2006-08-07 12:15:00,0.76092,0.76117,0.76092,0.76114,120200000.0
2006-08-07 12:20:00,0.76126,0.76147,0.7612,0.76124,183200000.0
2006-08-07 12:25:00,0.76124,0.76151,0.76038,0.7604,249800000.0
2006-08-07 12:30:00,0.76135,0.76178,0.76042,0.76178,193400000.0
2006-08-07 12:35:00,0.76176,0.76176,0.76136,0.76138,164600000.0
2006-08-07 12:40:00,0.76133,0.76139,0.76079,0.76086,101000000.0
2006-08-07 12:45:00,0.7609,0.76155,0.76081,0.76125,206400000.0
2006-08-07 12:50:00,0.76135,0.76153,0.76073,0.76108,107200000.0
2006-08-07 12:55:00,0.76129,0.76149,0.76115,0.76139,91400000.0
2006-08-07 13:00:00,0.76132,0.76135,0.76112,0.76124,83600000.0
2006-08-07 13:05:00,0.76131,0.76176,0.76131,0.76167,93800000.0
2006-08-07 13:10:00,0.76162,0.76189,0.76162,0.76169,91000000.0
2006-08-07 13:15:00,0.76173,0.76195,0.76155,0.76195,244000000.0
2006-08-07 13:20:00,0.76199,0.76199,0.76148,0.76148,142400000.0
2006-08-07 13:25:00,0.76151,0.76174,0.76133,0.7614,190400000.0
2006-08-07 13:30:00,0.76142,0.76147,0.76109,0.76145,65600000.0
2006-08-07 13:35:00,0.76149,0.76184,0.76143,0.76178,136800000.0
2006-08-07 13:40:00,0.76161,0.76186,0.76137,0.76139,157000000.0
2006-08-07 13:45:00,0.76148,0.76213,0.76148,0.76213,112000000.0
2006-08-07 13:50:00,0.76219,0.76219,0.76179,0.76201,102400000.0
2006-08-07 13:55:00,0.762,0.76201,0.76181,0.76196,163600000.0
2006-08-07 14:00:00,0.76196,0.76215,0.76175,0.76176,120200000.0
2006-08-07 14:05:00,0.7618,0.76184,0.76161,0.76167,110400000.0
2006-08-07 14:10:00,0.76169,0.762,0.76141,0.76173,121000000.0
2006-08-07 14:15:00,0.76182,0.76183,0.76127,0.76152,110400000.0
2006-08-07 14:20:00,0.76167,0.76178,0.76135,0.76135,124400000.0
2006-08-07 14:25:00,0.76114,0.76177,0.76113,0.76148,100600000.0
2006-08-07 14:30:00,0.76154,0.76173,0.76154,0.76167,54800000.0
2006-08-07 14:35:00,0.76174,0.76174,0.76127,0.76138,46800000.0
2006-08-07 14:40:00,0.76141,0.76158,0.7613,0.76138,50000000.0
2006-08-07 14:45:00,0.76134,0.76138,0.76109,0.76116,57600000.0
2006-08-07 14:50:00,0.76114,0.76138,0.76108,0.76116,54800000.0
2006-08-07 14:55:00,0.76124,0.76134,0.76089,0.76107,59200000.0
2006-08-07 15:00:00,0.76107,0.7612,0.76005,0.76112,67200000.0
2006-08-07 15:05:00,0.76117,0.7614,0.76066,0.76132,59200000.0
2006-08-07 15:10:00,0.76125,0.76167,0.76113,0.76167,50600000.0
2006-08-07 15:15:00,0.76181,0.76197,0.76143,0.76157,64200000.0
2006-08-07 15:20:00,0.76147,0.76166,0.76125,0.76155,65600000.0
2006-08-07 15:25:00,0.76158,0.76175,0.76134,0.76168,66000000.0
2006-08-07 15:30:00,0.76173,0.76184,0.7615,0.76162,57000000.0
2006-08-07 15:35:00,0.76166,0.76166,0.76128,0.76129,67200000.0
2006-08-07 15:40:00,0.76125,0.76147,0.76103,0.76132,66600000.0
2006-08-07 15:45:00,0.7613,0.76138,0.76111,0.76119,72800000.0
2006-08-07 15:50:00,0.76119,0.7621,0.761,0.76209,70200000.0
2006-08-07 15:55:00,0.76231,0.76242,0.76192,0.76239,70400000.0
2006-08-07 16:00:00,0.76248,0.76264,0.76154,0.76204,67200000.0
2006-08-07 16:05:00,0.76227,0.7626,0.76222,0.76232,71400000.0
2006-08-07 16:10:00,0.76219,0.76264,0.76218,0.76245,68200000.0
2006-08-07 16:15:00,0.76271,0.76331,0.76211,0.76289,61800000.0
2006-08-07 16:20:00,0.76268,0.76268,0.76228,0.76239,68800000.0
2006-08-07 16:25:00,0.76245,0.76269,0.76188,0.76196,57600000.0
2006-08-07 16:30:00,0.76194,0.76194,0.76166,0.76179,62800000.0
2006-08-07 16:35:00,0.76185,0.76203,0.76133,0.76168,54400000.0
2006-08-07 16:40:00,0.76173,0.76179,0.7615,0.76176,41600000.0
2006-08-07 16:45:00,0.76173,0.76173,0.76155,0.76157,17600000.0
2006-08-07 16:50:00,0.76152,0.76216,0.76152,0.76195,57600000.0
2006-08-07 16:55:00,0.76176,0.76194,0.76171,0.76181,65600000.0
2006-08-07 17:00:00,0.76157,0.76159,0.7611,0.76141,50600000.0
2006-08-07 17:05:00,0.76149,0.76149,0.76125,0.76147,25600000.0
2006-08-07 17:10:00,0.76149,0.76167,0.76144,0.76158,65600000.0
2006-08-07 17:15:00,0.76162,0.76226,0.76158,0.76208,67200000.0
2006-08-07 17:20:00,0.76205,0.7622,0.76195,0.7622,68800000.0
2006-08-07 17:25:00,0.76203,0.76203,0.76167,0.76187,58600000.0
2006-08-07 17:30:00,0.76191,0.76191,0.7615,0.7615,68800000.0
2006-08-07 17:35:00,0.76131,0.76135,0.76066,0.76089,64400000.0
2006-08-07 17:40:00,0.76103,0.7612,0.76092,0.76109,62400000.0
2006-08-07 17:45:00,0.76111,0.76236,0.76111,0.76234,52800000.0
2006-08-07 17:50:00,0.76237,0.76239,0.76196,0.76196,62400000.0
2006-08-07 17:55:00,0.76225,0.76259,0.76198,0.76245,60600000.0
2006-08-07 18:00:00,0.76258,0.76312,0.76233,0.76309,61200000.0
2006-08-07 18:05:00,0.76311,0.76323,0.76218,0.76236,67200000.0
2006-08-07 18:10:00,0.76235,0.76244,0.76189,0.76224,48000000.0
2006-08-07 18:15:00,0.76221,0.76264,0.76218,0.76264,64000000.0
2006-08-07 18:20:00,0.76255,0.76258,0.76242,0.7625,43200000.0
2006-08-07 18:25:00,0.76257,0.76282,0.76183,0.76262,67000000.0
2006-08-07 18:30:00,0.76267,0.7628,0.76258,0.76269,39400000.0
2006-08-07 18:35:00,0.76263,0.76266,0.76239,0.76266,44800000.0
2006-08-07 18:40:00,0.76278,0.76283,0.76256,0.7626,72000000.0
2006-08-07 18:45:00,0.76252,0.76269,0.76248,0.76269,43200000.0
2006-08-07 18:50:00,0.76273,0.7628,0.76181,0.76273,44800000.0
2006-08-07 18:55:00,0.76272,0.76275,0.76243,0.76244,22800000.0
2006-08-07 19:00:00,0.7624,0.76247,0.76195,0.76195,43200000.0
2006-08-07 19:05:00,0.762,0.76243,0.762,0.76226,56000000.0
2006-08-07 19:10:00,0.76213,0.76251,0.76213,0.76233,49600000.0
2006-08-07 19:15:00,0.76238,0.76324,0.76191,0.76265,57600000.0
2006-08-07 19:20:00,0.76257,0.7633,0.76254,0.76315,57600000.0
2006-08-07 19:25:00,0.76309,0.76316,0.76275,0.76316,48000000.0
2006-08-07 19:30:00,0.76322,0.76338,0.76298,0.76312,48000000.0
2006-08-07 19:35:00,0.76312,0.7632,0.7628,0.76313,60800000.0
2006-08-07 19:40:00,0.76306,0.76315,0.76296,0.76315,24000000.0
2006-08-07 19:45:00,0.76315,0.76315,0.76287,0.76295,28800000.0
2006-08-07 19:50:00,0.76293,0.7633,0.76276,0.76315,68800000.0
2006-08-07 19:55:00,0.76319,0.76355,0.76302,0.76347,45200000.0
2006-08-07 20:00:00,0.76351,0.76426,0.76351,0.7641,70400000.0
2006-08-07 20:05:00,0.76405,0.76424,0.76389,0.76407,56400000.0
2006-08-07 20:10:00,0.76398,0.76415,0.76378,0.7639,58600000.0
2006-08-07 20:15:00,0.76389,0.76401,0.76371,0.76376,70400000.0
2006-08-07 20:20:00,0.76369,0.76383,0.76342,0.76353,54800000.0
2006-08-07 20:25:00,0.76352,0.76401,0.76346,0.76401,62200000.0
2006-08-07 20:30:00,0.76428,0.76428,0.76361,0.76361,52800000.0
2006-08-07 20:35:00,0.76379,0.76382,0.76366,0.76366,33600000.0
2006-08-07 20:40:00,0.76374,0.76385,0.76371,0.7638,36800000.0
2006-08-07 20:45:00,0.76371,0.76381,0.7636,0.76363,52800000.0
2006-08-07 20:50:00,0.76368,0.7638,0.76363,0.7638,49600000.0
2006-08-07 20:55:00,0.76383,0.76383,0.76346,0.7635,44800000.0
2006-08-07 21:00:00,0.76379,0.76386,0.76356,0.76356,59000000.0
2006-08-07 21:05:00,0.76352,0.76355,0.76324,0.76326,40000000.0
2006-08-07 21:10:00,0.76336,0.76337,0.76271,0.76319,48800000.0
2006-08-07 21:15:00,0.76342,0.76345,0.76315,0.76343,19200000.0
2006-08-07 21:20:00,0.76342,0.76345,0.76327,0.76338,33600000.0
2006-08-07 21:25:00,0.76342,0.76354,0.76339,0.76349,32000000.0
2006-08-07 21:30:00,0.76354,0.76378,0.76344,0.76344,43200000.0
2006-08-07 21:35:00,0.76332,0.76344,0.76326,0.76326,32000000.0
2006-08-07 21:40:00,0.76333,0.76333,0.76326,0.7633,11200000.0
2006-08-07 21:45:00,0.7633,0.76335,0.76327,0.76327,8000000.0
2006-08-07 21:50:00,0.76337,0.76357,0.76337,0.76357,26000000.0
2006-08-07 21:55:00,0.76364,0.76388,0.76362,0.76378,57000000.0
2006-08-07 22:00:00,0.76376,0.76378,0.76358,0.76361,48000000.0
2006-08-07 22:05:00,0.76361,0.76363,0.76348,0.76358,48000000.0
2006-08-07 22:10:00,0.76355,0.76357,0.76351,0.76351,19200000.0
2006-08-07 22:15:00,0.76354,0.76363,0.7635,0.76363,14400000.0
2006-08-07 22:20:00,0.76374,0.76381,0.76373,0.76375,11200000.0
2006-08-07 22:25:00,0.76367,0.76372,0.76361,0.76372,37200000.0
2006-08-07 22:30:00,0.76369,0.76369,0.76346,0.76357,25600000.0
2006-08-07 22:35:00,0.76357,0.76357,0.7634,0.7634,9600000.0
2006-08-07 22:40:00,0.76349,0.76351,0.76339,0.76348,25600000.0
2006-08-07 22:50:00,0.76355,0.76365,0.76349,0.76358,37200000.0
2006-08-07 22:55:00,0.76365,0.76371,0.76358,0.7636,38400000.0
2006-08-07 23:20:00,0.76465,0.7651,0.76465,0.76509,16000000.0
2006-08-07 23:25:00,0.76517,0.76517,0.76498,0.76506,55800000.0
2006-08-07 23:30:00,0.76499,0.7654,0.76497,0.76512,52800000.0
2006-08-07 23:35:00,0.76507,0.76512,0.76502,0.76512,22200000.0
2006-08-07 23:40:00,0.76506,0.76508,0.76466,0.76504,49600000.0
2006-08-07 23:45:00,0.76503,0.76535,0.76412,0.76522,32000000.0
2006-08-07 23:50:00,0.76511,0.76523,0.76509,0.76522,44800000.0
2006-08-07 23:55:00,0.76498,0.76539,0.76472,0.76539,18600000.0
2006-08-08 00:00:00,0.76544,0.76545,0.76502,0.76533,60800000.0
2006-08-08 00:05:00,0.76532,0.76546,0.76531,0.76534,50600000.0
2006-08-08 00:10:00,0.76544,0.76555,0.76514,0.7654,49000000.0
2006-08-08 00:15:00,0.76542,0.76548,0.76504,0.76541,61200000.0
2006-08-08 00:20:00,0.76536,0.76567,0.76517,0.76546,57000000.0
2006-08-08 00:25:00,0.76542,0.76542,0.76481,0.76495,52200000.0
2006-08-08 00:30:00,0.76491,0.76506,0.76471,0.765,51200000.0
2006-08-08 00:35:00,0.76498,0.76519,0.76451,0.76506,40000000.0
2006-08-08 00:40:00,0.76507,0.7655,0.76496,0.76538,32000000.0
2006-08-08 00:45:00,0.76543,0.76544,0.76505,0.76516,62400000.0
2006-08-08 00:50:00,0.76508,0.76508,0.76486,0.7649,62400000.0
2006-08-08 00:55:00,0.76489,0.76521,0.76484,0.76511,45200000.0
2006-08-08 01:00:00,0.76523,0.7654,0.76511,0.76525,39200000.0
2006-08-08 01:05:00,0.76525,0.76537,0.76509,0.76519,58600000.0
2006-08-08 01:10:00,0.76523,0.76524,0.765,0.76514,52800000.0
2006-08-08 01:15:00,0.7651,0.76519,0.76498,0.76498,28800000.0
2006-08-08 01:20:00,0.76501,0.76508,0.76472,0.76481,47400000.0
2006-08-08 01:25:00,0.7648,0.76502,0.76471,0.76494,36800000.0
2006-08-08 01:30:00,0.76485,0.76495,0.76466,0.7648,24000000.0
2006-08-08 01:35:00,0.76498,0.765,0.76481,0.76481,11200000.0
2006-08-08 01:40:00,0.76466,0.7649,0.76453,0.7649,64400000.0
2006-08-08 01:45:00,0.76487,0.76517,0.76475,0.76517,59200000.0
2006-08-08 01:50:00,0.76515,0.76533,0.76505,0.76533,32000000.0
2006-08-08 01:55:00,0.76536,0.76536,0.7651,0.76523,68800000.0
2006-08-08 02:00:00,0.76516,0.76551,0.76516,0.76545,44200000.0
2006-08-08 02:05:00,0.76543,0.76553,0.76503,0.7651,56400000.0
2006-08-08 02:10:00,0.76511,0.76511,0.76392,0.76498,53200000.0
2006-08-08 02:15:00,0.765,0.76532,0.76491,0.76532,52200000.0
2006-08-08 02:20:00,0.76532,0.76548,0.7651,0.76546,60800000.0
2006-08-08 02:25:00,0.76542,0.76567,0.76506,0.76558,46400000.0
2006-08-08 02:30:00,0.76568,0.76611,0.76558,0.76589,35200000.0
2006-08-08 02:35:00,0.76578,0.76597,0.76534,0.76581,35200000.0
2006-08-08 02:40:00,0.76583,0.76586,0.76561,0.76565,46400000.0
2006-08-08 02:45:00,0.7656,0.76579,0.76553,0.76567,46400000.0
2006-08-08 02:50:00,0.76568,0.76665,0.76568,0.76665,66000000.0
2006-08-08 02:55:00,0.7667,0.76672,0.76642,0.7666,57600000.0
2006-08-08 03:00:00,0.76669,0.76686,0.76655,0.76661,57000000.0
2006-08-08 03:05:00,0.76658,0.76658,0.76623,0.76634,49600000.0
2006-08-08 03:10:00,0.76638,0.76651,0.76629,0.76633,54400000.0
2006-08-08 03:15:00,0.7664,0.76695,0.7664,0.7669,45200000.0
2006-08-08 03:20:00,0.76695,0.76752,0.76684,0.76716,44800000.0
2006-08-08 03:25:00,0.76699,0.76722,0.76686,0.7669,59600000.0
2006-08-08 03:30:00,0.76693,0.76693,0.76624,0.76683,59200000.0
2006-08-08 03:35:00,0.76683,0.76683,0.76674,0.76676,9600000.0
2006-08-08 03:40:00,0.76656,0.7669,0.76656,0.76687,20800000.0
2006-08-08 03:45:00,0.76679,0.76684,0.76664,0.76676,30400000.0
2006-08-08 03:50:00,0.76683,0.76722,0.76651,0.767,50600000.0
2006-08-08 03:55:00,0.76693,0.76696,0.76684,0.76696,16000000.0
2006-08-08 04:00:00,0.76694,0.76714,0.76694,0.76706,30400000.0
2006-08-08 04:05:00,0.76701,0.76703,0.76689,0.76694,40400000.0
2006-08-08 04:10:00,0.76691,0.76693,0.76672,0.76693,46400000.0
2006-08-08 04:15:00,0.76695,0.76695,0.76672,0.76682,49600000.0
2006-08-08 04:20:00,0.76682,0.76682,0.76663,0.76676,11600000.0
2006-08-08 04:25:00,0.76665,0.76672,0.76665,0.76669,9600000.0
2006-08-08 04:30:00,0.7667,0.76679,0.7667,0.76675,12800000.0
2006-08-08 04:35:00,0.76676,0.76695,0.76676,0.76693,25600000.0
2006-08-08 04:40:00,0.76695,0.7671,0.76688,0.7671,24000000.0
2006-08-08 04:45:00,0.76712,0.76714,0.76698,0.76703,26000000.0
2006-08-08 04:50:00,0.76701,0.76707,0.76692,0.76697,27200000.0
2006-08-08 04:55:00,0.76712,0.76764,0.76712,0.76757,44600000.0
2006-08-08 05:00:00,0.76767,0.76776,0.7675,0.76776,54400000.0
2006-08-08 05:05:00,0.76779,0.76784,0.76767,0.76775,49600000.0
2006-08-08 05:10:00,0.76774,0.76774,0.7673,0.76751,40000000.0
2006-08-08 05:15:00,0.76762,0.76764,0.7676,0.76764,8000000.0
2006-08-08 05:20:00,0.76762,0.76769,0.76751,0.76766,49000000.0
2006-08-08 05:25:00,0.76747,0.76755,0.76739,0.76755,48000000.0
2006-08-08 05:30:00,0.76759,0.76764,0.76752,0.76757,32000000.0
2006-08-08 05:35:00,0.76756,0.7677,0.76749,0.76749,31400000.0
2006-08-08 05:40:00,0.76754,0.76754,0.76734,0.76751,19600000.0
2006-08-08 05:45:00,0.76748,0.76759,0.76733,0.76759,35200000.0
2006-08-08 05:50:00,0.76749,0.76749,0.76731,0.76736,19200000.0
2006-08-08 05:55:00,0.7675,0.7677,0.7674,0.76762,43200000.0
2006-08-08 06:00:00,0.76751,0.76766,0.76745,0.76757,28800000.0
2006-08-08 06:05:00,0.76753,0.7676,0.76753,0.76755,11200000.0
2006-08-08 06:10:00,0.76757,0.76774,0.76748,0.7676,64400000.0
2006-08-08 06:15:00,0.76759,0.7678,0.76737,0.76755,58400000.0
2006-08-08 06:20:00,0.76768,0.76805,0.76762,0.76799,39400000.0
2006-08-08 06:25:00,0.76794,0.76833,0.76791,0.76814,29200000.0
2006-08-08 06:30:00,0.76804,0.76846,0.76787,0.76839,47200000.0
2006-08-08 06:35:00,0.76837,0.76878,0.76831,0.76858,58000000.0
2006-08-08 06:40:00,0.76841,0.76858,0.76831,0.76837,59200000.0
2006-08-08 06:45:00,0.76836,0.76845,0.76828,0.76828,57000000.0
2006-08-08 06:50:00,0.76819,0.76824,0.76805,0.76805,35200000.0
2006-08-08 06:55:00,0.76799,0.76799,0.76763,0.76763,46400000.0
2006-08-08 07:00:00,0.76761,0.76767,0.76687,0.76748,63400000.0
2006-08-08 07:05:00,0.7674,0.76797,0.7674,0.76797,48000000.0
2006-08-08 07:10:00,0.76798,0.76805,0.76786,0.76795,38400000.0
2006-08-08 07:15:00,0.76789,0.76803,0.76779,0.7679,54400000.0
2006-08-08 07:20:00,0.76785,0.76786,0.76655,0.7674,51200000.0
2006-08-08 07:25:00,0.76745,0.7676,0.76739,0.76756,38400000.0
2006-08-08 07:30:00,0.76762,0.76762,0.7673,0.76746,44800000.0
2006-08-08 07:35:00,0.76735,0.76735,0.76705,0.76728,64800000.0
2006-08-08 07:40:00,0.7672,0.7672,0.76683,0.76683,65000000.0
2006-08-08 07:45:00,0.76686,0.76697,0.76671,0.7669,73000000.0
2006-08-08 07:50:00,0.76692,0.76693,0.76663,0.76665,58400000.0
2006-08-08 07:55:00,0.76663,0.76674,0.76619,0.76661,69800000.0
2006-08-08 08:00:00,0.76658,0.76669,0.76606,0.7665,59600000.0
2006-08-08 08:05:00,0.76653,0.76665,0.76618,0.76627,75600000.0
2006-08-08 08:10:00,0.76641,0.76641,0.76583,0.76601,93800000.0
2006-08-08 08:15:00,0.76602,0.76603,0.76541,0.76541,83200000.0
2006-08-08 08:20:00,0.76535,0.76556,0.76516,0.76516,94800000.0
2006-08-08 08:25:00,0.76521,0.76533,0.76494,0.76533,88000000.0
2006-08-08 08:30:00,0.76534,0.76534,0.76483,0.76495,94400000.0
2006-08-08 08:35:00,0.76498,0.76516,0.76494,0.76515,84800000.0
2006-08-08 08:40:00,0.76523,0.76559,0.76516,0.76523,82600000.0
2006-08-08 08:45:00,0.76505,0.76523,0.76499,0.76505,105600000.0
2006-08-08 08:50:00,0.76513,0.76515,0.76475,0.76475,160000000.0
2006-08-08 08:55:00,0.76493,0.76499,0.76469,0.76474,134400000.0
2006-08-08 09:00:00,0.7647,0.76477,0.764,0.76418,146000000.0
2006-08-08 09:05:00,0.76415,0.7643,0.7639,0.76407,145600000.0
2006-08-08 09:10:00,0.76406,0.76428,0.76327,0.76419,86400000.0
2006-08-08 09:15:00,0.76401,0.76409,0.7637,0.76394,178400000.0
2006-08-08 09:20:00,0.76396,0.76398,0.76346,0.76363,172000000.0
2006-08-08 09:25:00,0.76357,0.76365,0.76324,0.76344,207800000.0
2006-08-08 09:30:00,0.76347,0.76359,0.76339,0.76348,145600000.0
2006-08-08 09:35:00,0.76348,0.76355,0.76335,0.76343,232200000.0
2006-08-08 09:40:00,0.76339,0.76357,0.76327,0.76339,147000000.0
2006-08-08 09:45:00,0.76342,0.7635,0.76329,0.76345,86400000.0
2006-08-08 09:50:00,0.76345,0.764,0.76338,0.764,280400000.0
2006-08-08 09:55:00,0.76399,0.76485,0.76372,0.76457,236000000.0
2006-08-08 10:00:00,0.76455,0.76459,0.7641,0.76448,267000000.0
2006-08-08 10:05:00,0.76448,0.76475,0.7643,0.7645,260400000.0
2006-08-08 10:10:00,0.76447,0.76511,0.76401,0.76483,213200000.0
2006-08-08 10:15:00,0.76489,0.76532,0.76489,0.76532,228000000.0
2006-08-08 10:20:00,0.76528,0.76529,0.76474,0.76478,201600000.0
2006-08-08 10:25:00,0.76475,0.76477,0.76431,0.76431,370800000.0
2006-08-08 10:30:00,0.76428,0.76447,0.76426,0.76426,199000000.0
2006-08-08 10:35:00,0.76421,0.76465,0.76421,0.76443,82000000.0
2006-08-08 10:40:00,0.76436,0.76436,0.76404,0.76427,104000000.0
2006-08-08 10:45:00,0.7643,0.7643,0.76392,0.76406,146400000.0
2006-08-08 10:50:00,0.7641,0.76445,0.76394,0.76428,150800000.0
2006-08-08 10:55:00,0.76424,0.76441,0.76396,0.76432,156000000.0
2006-08-08 11:00:00,0.76436,0.76438,0.76403,0.76408,138000000.0
2006-08-08 11:05:00,0.76411,0.76449,0.76411,0.7644,159800000.0
2006-08-08 11:10:00,0.76438,0.76454,0.76428,0.76447,235600000.0
2006-08-08 11:15:00,0.76452,0.76452,0.76411,0.76411,46400000.0
2006-08-08 11:20:00,0.76424,0.7643,0.7642,0.7643,159200000.0
2006-08-08 11:25:00,0.76439,0.76454,0.76436,0.76454,102400000.0
2006-08-08 11:30:00,0.76451,0.76454,0.7643,0.76433,140200000.0
2006-08-08 11:35:00,0.7643,0.7643,0.76378,0.76393,165200000.0
2006-08-08 11:40:00,0.76396,0.76406,0.76382,0.76396,115200000.0
2006-08-08 11:45:00,0.76395,0.76395,0.76377,0.7638,94400000.0
2006-08-08 11:50:00,0.76379,0.76395,0.76379,0.76395,123600000.0
2006-08-08 11:55:00,0.76401,0.76468,0.76393,0.76457,187200000.0
2006-08-08 12:00:00,0.76459,0.76472,0.76445,0.76464,93200000.0
2006-08-08 12:05:00,0.76468,0.76468,0.76444,0.76456,64000000.0
2006-08-08 12:10:00,0.76457,0.76457,0.76417,0.76418,124600000.0
2006-08-08 12:15:00,0.76435,0.76479,0.76435,0.76479,171200000.0
2006-08-08 12:20:00,0.76481,0.76498,0.76465,0.7647,198400000.0
2006-08-08 12:25:00,0.7647,0.76478,0.7647,0.76474,54400000.0
2006-08-08 12:30:00,0.76472,0.76495,0.76374,0.7649,179600000.0
2006-08-08 12:35:00,0.7649,0.76491,0.76464,0.76491,164800000.0
2006-08-08 12:40:00,0.76499,0.76508,0.76464,0.76493,86600000.0
2006-08-08 12:45:00,0.76493,0.76503,0.76469,0.76469,206400000.0
2006-08-08 12:50:00,0.76478,0.7649,0.76463,0.76482,91000000.0
2006-08-08 12:55:00,0.76496,0.76504,0.76451,0.76465,83200000.0
2006-08-08 13:00:00,0.76457,0.76466,0.76418,0.76456,102800000.0
2006-08-08 13:05:00,0.7646,0.76491,0.7646,0.76491,132600000.0
2006-08-08 13:10:00,0.76483,0.76529,0.76465,0.76528,116000000.0
2006-08-08 13:15:00,0.76535,0.76567,0.7653,0.76542,243400000.0
2006-08-08 13:20:00,0.76542,0.76543,0.76511,0.76513,157200000.0
2006-08-08 13:25:00,0.76515,0.76558,0.76515,0.76548,190800000.0
2006-08-08 13:30:00,0.7655,0.76575,0.76529,0.76558,107000000.0
2006-08-08 13:35:00,0.76563,0.76623,0.76559,0.7659,137400000.0
2006-08-08 13:40:00,0.76587,0.76612,0.76549,0.76549,156000000.0
2006-08-08 13:45:00,0.76557,0.76568,0.76552,0.7656,70400000.0
2006-08-08 13:50:00,0.7656,0.76577,0.76552,0.76568,93600000.0
2006-08-08 13:55:00,0.76571,0.76578,0.76525,0.76549,139600000.0
2006-08-08 14:00:00,0.76534,0.76565,0.76526,0.76558,120200000.0
2006-08-08 14:05:00,0.76565,0.76567,0.76477,0.76491,122800000.0
2006-08-08 14:10:00,0.76494,0.765,0.76477,0.76491,105800000.0
2006-08-08 14:15:00,0.76493,0.76542,0.76488,0.76539,109800000.0
2006-08-08 14:20:00,0.76538,0.76546,0.76497,0.76507,124200000.0
2006-08-08 14:25:00,0.76505,0.76505,0.7645,0.76454,100000000.0
2006-08-08 14:30:00,0.76463,0.76566,0.76459,0.7656,66000000.0
2006-08-08 14:35:00,0.7656,0.76589,0.76539,0.76582,74400000.0
2006-08-08 14:40:00,0.76575,0.76598,0.76561,0.7657,61600000.0
2006-08-08 14:45:00,0.76556,0.76567,0.7654,0.76563,58000000.0
2006-08-08 14:50:00,0.76562,0.76564,0.76544,0.76551,51200000.0
2006-08-08 14:55:00,0.76551,0.76551,0.76525,0.76551,51200000.0
2006-08-08 15:00:00,0.76551,0.76604,0.76541,0.76596,50600000.0
2006-08-08 15:05:00,0.76614,0.7663,0.7654,0.7663,70400000.0
2006-08-08 15:10:00,0.76632,0.7669,0.76632,0.76687,39400000.0
2006-08-08 15:15:00,0.76686,0.76693,0.76654,0.7666,64400000.0
2006-08-08 15:20:00,0.76651,0.76673,0.76623,0.76651,56000000.0
2006-08-08 15:25:00,0.76687,0.76715,0.76662,0.76662,65600000.0
2006-08-08 15:30:00,0.76663,0.76678,0.76624,0.76662,48000000.0
2006-08-08 15:35:00,0.76677,0.76718,0.76669,0.767,55400000.0
2006-08-08 15:40:00,0.76681,0.76681,0.76617,0.76621,38800000.0
2006-08-08 15:45:00,0.76625,0.76638,0.76608,0.76608,56000000.0
2006-08-08 15:50:00,0.76626,0.76667,0.76618,0.76644,69800000.0
2006-08-08 15:55:00,0.76663,0.76676,0.76644,0.76669,54800000.0
2006-08-08 16:00:00,0.76669,0.76704,0.76594,0.76661,55400000.0
2006-08-08 16:05:00,0.7668,0.76737,0.76658,0.76725,71400000.0
2006-08-08 16:10:00,0.76724,0.7675,0.76718,0.7675,69200000.0
2006-08-08 16:15:00,0.76747,0.76747,0.76631,0.76695,51200000.0
2006-08-08 16:20:00,0.767,0.76719,0.76696,0.76719,68800000.0
2006-08-08 16:25:00,0.76722,0.76728,0.76703,0.76728,57600000.0
2006-08-08 16:30:00,0.76729,0.76732,0.76707,0.76708,51600000.0
2006-08-08 16:35:00,0.76706,0.76718,0.76643,0.76704,72400000.0
2006-08-08 16:40:00,0.76708,0.76708,0.7668,0.76696,69200000.0
2006-08-08 16:45:00,0.76683,0.76719,0.76682,0.76719,76800000.0
2006-08-08 16:50:00,0.76712,0.76751,0.767,0.76746,57600000.0
2006-08-08 16:55:00,0.76744,0.76797,0.76726,0.76797,65000000.0
2006-08-08 17:00:00,0.768,0.76821,0.768,0.76815,51200000.0
2006-08-08 17:05:00,0.76813,0.76836,0.76804,0.76834,62200000.0
2006-08-08 17:10:00,0.76833,0.76833,0.76813,0.76833,23800000.0
2006-08-08 17:15:00,0.76837,0.76846,0.7682,0.76823,67600000.0
2006-08-08 17:20:00,0.76822,0.76858,0.76813,0.76858,57600000.0
2006-08-08 17:25:00,0.76859,0.76859,0.76763,0.76767,58600000.0
2006-08-08 17:30:00,0.76779,0.76779,0.76718,0.76718,68800000.0
2006-08-08 17:35:00,0.76715,0.76739,0.76705,0.76711,64000000.0
2006-08-08 17:40:00,0.76719,0.76731,0.76708,0.76722,62400000.0
2006-08-08 17:45:00,0.76723,0.76734,0.76703,0.76716,40000000.0
2006-08-08 17:50:00,0.76708,0.76708,0.76664,0.7667,62400000.0
2006-08-08 17:55:00,0.76671,0.76689,0.76661,0.76689,61600000.0
2006-08-08 18:00:00,0.76686,0.76727,0.7666,0.76714,61200000.0
2006-08-08 18:05:00,0.76703,0.76779,0.76701,0.76711,66600000.0
2006-08-08 18:10:00,0.7669,0.76702,0.76604,0.7661,59200000.0
2006-08-08 18:15:00,0.76597,0.76604,0.76549,0.76559,64000000.0
2006-08-08 18:20:00,0.76569,0.76574,0.76554,0.76564,36200000.0
2006-08-08 18:25:00,0.76577,0.76581,0.7655,0.7655,24000000.0
2006-08-08 18:30:00,0.76576,0.76583,0.7653,0.76548,68800000.0
2006-08-08 18:35:00,0.76553,0.76581,0.76544,0.76566,48000000.0
2006-08-08 18:40:00,0.7659,0.7659,0.76567,0.76576,41600000.0
2006-08-08 18:45:00,0.76567,0.76586,0.7655,0.76561,52800000.0
2006-08-08 18:50:00,0.76569,0.76594,0.76565,0.76588,35600000.0
2006-08-08 18:55:00,0.76588,0.76594,0.7657,0.76578,52800000.0
2006-08-08 19:00:00,0.76587,0.76628,0.76587,0.76603,38400000.0
2006-08-08 19:05:00,0.76613,0.76624,0.76601,0.76624,25600000.0
2006-08-08 19:10:00,0.76609,0.76627,0.76596,0.76621,38200000.0
2006-08-08 19:15:00,0.76622,0.76646,0.7654,0.76624,57600000.0
2006-08-08 19:20:00,0.76631,0.76644,0.76614,0.76623,58000000.0
2006-08-08 19:25:00,0.76631,0.76638,0.76615,0.76619,38400000.0
2006-08-08 19:30:00,0.76621,0.76647,0.7659,0.76612,51200000.0
2006-08-08 19:35:00,0.76627,0.76627,0.76601,0.7662,24000000.0
2006-08-08 19:40:00,0.7662,0.76633,0.76612,0.76629,48000000.0
2006-08-08 19:45:00,0.76635,0.76643,0.766,0.76627,70800000.0
2006-08-08 19:50:00,0.76622,0.7663,0.76597,0.76603,68800000.0
2006-08-08 19:55:00,0.76608,0.76615,0.76562,0.76602,66000000.0
2006-08-08 20:00:00,0.76594,0.76633,0.76547,0.76584,71200000.0
2006-08-08 20:05:00,0.76587,0.76602,0.76534,0.76558,56000000.0
2006-08-08 20:10:00,0.76577,0.76577,0.75439,0.75808,49600000.0
2006-08-08 20:15:00,0.75561,0.76739,0.75561,0.76739,70400000.0
2006-08-08 20:20:00,0.76751,0.76898,0.76719,0.76898,66000000.0
2006-08-08 20:25:00,0.76848,0.76866,0.76708,0.7677,70800000.0
2006-08-08 20:30:00,0.76785,0.76821,0.76694,0.76694,69800000.0
2006-08-08 20:35:00,0.76719,0.76814,0.76719,0.76805,58000000.0
2006-08-08 20:40:00,0.7678,0.76784,0.76739,0.76756,59200000.0
2006-08-08 20:45:00,0.76737,0.76737,0.76639,0.76713,68800000.0
2006-08-08 20:50:00,0.76678,0.76684,0.76602,0.76663,61200000.0
2006-08-08 20:55:00,0.76659,0.76719,0.7661,0.76678,56000000.0
2006-08-08 21:00:00,0.76679,0.76688,0.76647,0.76656,59200000.0
2006-08-08 21:05:00,0.7666,0.7668,0.76651,0.76659,63400000.0
2006-08-08 21:10:00,0.76673,0.76716,0.76606,0.76711,26600000.0
2006-08-08 21:15:00,0.76704,0.76784,0.76704,0.76784,50000000.0
2006-08-08 21:20:00,0.76799,0.76801,0.7673,0.76735,60800000.0
2006-08-08 21:25:00,0.7673,0.7673,0.7669,0.76724,36200000.0
2006-08-08 21:30:00,0.76722,0.76725,0.76714,0.76723,33600000.0
2006-08-08 21:35:00,0.76718,0.76718,0.7669,0.7671,43200000.0
2006-08-08 21:40:00,0.7672,0.76735,0.76704,0.76728,53800000.0
2006-08-08 21:45:00,0.76724,0.7673,0.76699,0.76701,46400000.0
2006-08-08 21:50:00,0.767,0.767,0.76674,0.76684,59200000.0
2006-08-08 21:55:00,0.76684,0.7671,0.76674,0.76703,46400000.0
2006-08-08 22:00:00,0.7669,0.7669,0.76667,0.76676,51200000.0
2006-08-08 22:05:00,0.76678,0.76699,0.7667,0.76699,53200000.0
2006-08-08 22:10:00,0.76704,0.76721,0.76696,0.76708,61200000.0
2006-08-08 22:15:00,0.76711,0.76738,0.7668,0.76738,48000000.0
2006-08-08 22:20:00,0.76727,0.76756,0.76727,0.76756,32000000.0
2006-08-08 22:25:00,0.76759,0.7677,0.76757,0.76758,36800000.0
2006-08-08 22:30:00,0.76754,0.76773,0.76726,0.7677,43600000.0
2006-08-08 22:35:00,0.76771,0.76777,0.76749,0.76749,46800000.0
2006-08-08 22:40:00,0.76758,0.76781,0.76757,0.76781,32400000.0
2006-08-08 22:45:00,0.76782,0.76794,0.76752,0.76789,57600000.0
2006-08-08 22:50:00,0.76788,0.76797,0.76772,0.76788,59600000.0
2006-08-08 22:55:00,0.76791,0.76794,0.7675,0.76762,54800000.0
2006-08-08 23:20:00,0.7677,0.76785,0.7677,0.76785,16000000.0
2006-08-08 23:25:00,0.76763,0.76763,0.76524,0.76528,20800000.0
2006-08-08 23:40:00,0.76526,0.76526,0.76459,0.76504,46400000.0
2006-08-08 23:45:00,0.7648,0.76497,0.76388,0.76458,31800000.0
2006-08-08 23:50:00,0.76462,0.76487,0.7646,0.76477,46400000.0
2006-08-08 23:55:00,0.76468,0.76468,0.76425,0.76462,54800000.0
2006-08-09 00:00:00,0.76452,0.7647,0.76452,0.76469,20800000.0
2006-08-09 00:05:00,0.76445,0.76476,0.76445,0.76473,38400000.0
2006-08-09 00:10:00,0.76469,0.76522,0.76467,0.76509,34600000.0
2006-08-09 00:15:00,0.76506,0.7652,0.76476,0.7652,65600000.0
2006-08-09 00:20:00,0.76516,0.76532,0.76507,0.76531,52200000.0
2006-08-09 00:25:00,0.76539,0.76542,0.76491,0.76516,51200000.0
2006-08-09 00:30:00,0.76521,0.76525,0.76479,0.76491,51200000.0
2006-08-09 00:35:00,0.76482,0.7655,0.76482,0.76521,44800000.0
2006-08-09 00:40:00,0.76497,0.7656,0.76487,0.76524,32000000.0
2006-08-09 00:45:00,0.76554,0.76743,0.76544,0.76743,38400000.0
2006-08-09 00:50:00,0.76705,0.76705,0.76527,0.76643,62400000.0
2006-08-09 00:55:00,0.76641,0.76759,0.76637,0.76725,70400000.0
2006-08-09 01:00:00,0.76713,0.76732,0.76666,0.76699,71200000.0
2006-08-09 01:05:00,0.76699,0.7672,0.7669,0.76698,54600000.0
2006-08-09 01:10:00,0.76699,0.76746,0.76683,0.76735,52800000.0
2006-08-09 01:15:00,0.76725,0.76725,0.76673,0.76679,59200000.0
2006-08-09 01:20:00,0.76678,0.76705,0.76661,0.76687,66000000.0
2006-08-09 01:25:00,0.76688,0.76705,0.76681,0.76681,48400000.0
2006-08-09 01:30:00,0.76684,0.76735,0.76584,0.76735,52800000.0
2006-08-09 01:35:00,0.76744,0.76758,0.76644,0.76758,53600000.0
2006-08-09 01:40:00,0.76746,0.76816,0.76746,0.76814,72400000.0
2006-08-09 01:45:00,0.76811,0.76833,0.7681,0.76833,61200000.0
2006-08-09 01:50:00,0.76848,0.76952,0.76848,0.7688,59200000.0
2006-08-09 01:55:00,0.76868,0.76885,0.76841,0.76853,70400000.0
2006-08-09 02:00:00,0.76852,0.76867,0.76791,0.76803,51600000.0
2006-08-09 02:05:00,0.768,0.76833,0.76778,0.76833,43200000.0
2006-08-09 02:10:00,0.7684,0.76874,0.76836,0.76858,60200000.0
2006-08-09 02:15:00,0.7686,0.7686,0.76811,0.7682,63400000.0
2006-08-09 02:20:00,0.76826,0.7686,0.76813,0.7686,59200000.0
2006-08-09 02:25:00,0.76859,0.7689,0.76848,0.76887,44800000.0
2006-08-09 02:30:00,0.76921,0.76955,0.76883,0.76955,56000000.0
2006-08-09 02:35:00,0.76965,0.76976,0.76913,0.76927,51200000.0
2006-08-09 02:40:00,0.76928,0.76933,0.76918,0.76926,25600000.0
2006-08-09 02:45:00,0.76919,0.76949,0.76903,0.76903,63400000.0
2006-08-09 02:50:00,0.76894,0.76911,0.76877,0.76902,37200000.0
2006-08-09 02:55:00,0.76902,0.76927,0.76895,0.76924,43200000.0
2006-08-09 03:00:00,0.76919,0.76935,0.76901,0.76915,57600000.0
2006-08-09 03:05:00,0.76908,0.76919,0.76879,0.76892,60800000.0
2006-08-09 03:10:00,0.76898,0.7693,0.76898,0.7693,43200000.0
2006-08-09 03:15:00,0.76944,0.76969,0.76922,0.76962,42400000.0
2006-08-09 03:20:00,0.76975,0.76984,0.76954,0.76956,44800000.0
2006-08-09 03:25:00,0.76932,0.76944,0.76906,0.76928,44800000.0
2006-08-09 03:30:00,0.76927,0.7694,0.76911,0.7694,49400000.0
2006-08-09 03:35:00,0.76927,0.7694,0.76919,0.76937,24000000.0
2006-08-09 03:40:00,0.76925,0.76953,0.76925,0.76944,57600000.0
2006-08-09 03:45:00,0.76945,0.76982,0.76944,0.76982,37600000.0
2006-08-09 03:50:00,0.76974,0.77017,0.76942,0.77001,64000000.0
2006-08-09 03:55:00,0.76996,0.76998,0.76969,0.76979,48000000.0
2006-08-09 04:00:00,0.76995,0.77004,0.76892,0.76983,49600000.0
2006-08-09 04:05:00,0.76977,0.76977,0.76962,0.76964,19200000.0
2006-08-09 04:10:00,0.76961,0.76977,0.76955,0.76964,43200000.0
2006-08-09 04:15:00,0.76965,0.76972,0.76953,0.76966,19200000.0
2006-08-09 04:20:00,0.76938,0.76975,0.76938,0.76963,38800000.0
2006-08-09 04:25:00,0.76962,0.76966,0.76941,0.76958,61200000.0
2006-08-09 04:30:00,0.76974,0.76983,0.76956,0.76983,48000000.0
2006-08-09 04:35:00,0.76974,0.76989,0.76974,0.76987,9600000.0
2006-08-09 04:40:00,0.76985,0.77001,0.76969,0.76989,42600000.0
2006-08-09 04:45:00,0.76989,0.76999,0.76969,0.76981,49600000.0
2006-08-09 04:50:00,0.76965,0.76995,0.76957,0.76994,40000000.0
2006-08-09 04:55:00,0.7699,0.77021,0.76893,0.77021,33600000.0
2006-08-09 05:00:00,0.77012,0.77018,0.7699,0.76999,30400000.0
2006-08-09 05:05:00,0.77004,0.77022,0.76997,0.77022,34600000.0
2006-08-09 05:10:00,0.77017,0.7702,0.77,0.77008,27200000.0
2006-08-09 05:15:00,0.77008,0.77022,0.76991,0.7701,48000000.0
2006-08-09 05:20:00,0.77013,0.77021,0.77013,0.77021,16000000.0
2006-08-09 05:25:00,0.76998,0.77025,0.76997,0.77025,79200000.0
2006-08-09 05:30:00,0.77024,0.77038,0.77006,0.77008,57600000.0
2006-08-09 05:35:00,0.77014,0.77022,0.76999,0.76999,43000000.0
2006-08-09 05:40:00,0.77,0.77001,0.76958,0.76967,54400000.0
2006-08-09 05:45:00,0.7696,0.76968,0.76936,0.76945,54400000.0
2006-08-09 05:50:00,0.76945,0.76973,0.76937,0.76953,56000000.0
2006-08-09 05:55:00,0.76967,0.77018,0.76962,0.76989,61200000.0
2006-08-09 06:00:00,0.7699,0.77046,0.76966,0.77004,51200000.0
2006-08-09 06:05:00,0.77011,0.77022,0.76994,0.77013,48000000.0
2006-08-09 06:10:00,0.77011,0.77011,0.76978,0.76989,61200000.0
2006-08-09 06:15:00,0.76985,0.76985,0.76958,0.76958,14400000.0
2006-08-09 06:20:00,0.76957,0.76962,0.76929,0.76935,37200000.0
2006-08-09 06:25:00,0.76939,0.76949,0.76925,0.76949,32000000.0
2006-08-09 06:30:00,0.76945,0.76945,0.76927,0.76936,21800000.0
2006-08-09 06:35:00,0.76939,0.76942,0.76924,0.76931,48000000.0
2006-08-09 06:40:00,0.76926,0.76937,0.7691,0.76928,71400000.0
2006-08-09 06:45:00,0.76922,0.76931,0.76912,0.76916,35200000.0
2006-08-09 06:50:00,0.76913,0.76919,0.76878,0.76894,44800000.0
2006-08-09 06:55:00,0.76895,0.76912,0.76894,0.76902,48000000.0
2006-08-09 07:00:00,0.769,0.76926,0.76851,0.76918,63400000.0
2006-08-09 07:05:00,0.76918,0.76921,0.76868,0.76887,51200000.0
2006-08-09 07:10:00,0.76912,0.76949,0.76897,0.76917,64400000.0
2006-08-09 07:15:00,0.76912,0.76957,0.76912,0.76951,66000000.0
2006-08-09 07:20:00,0.76956,0.7699,0.76888,0.76975,46400000.0
2006-08-09 07:25:00,0.76975,0.76986,0.76962,0.76965,67200000.0
2006-08-09 07:30:00,0.76976,0.76976,0.76953,0.76966,55400000.0
2006-08-09 07:35:00,0.76971,0.76976,0.76948,0.76953,40000000.0
2006-08-09 07:40:00,0.76954,0.76954,0.76932,0.76932,37800000.0
2006-08-09 07:45:00,0.76928,0.76928,0.76876,0.76879,90400000.0
2006-08-09 07:50:00,0.76891,0.769,0.7684,0.76868,68800000.0
2006-08-09 07:55:00,0.76867,0.76869,0.76829,0.76854,52800000.0
2006-08-09 08:00:00,0.76845,0.76901,0.76818,0.76901,59200000.0
2006-08-09 08:05:00,0.76905,0.76911,0.76869,0.76874,75000000.0
2006-08-09 08:10:00,0.76877,0.7689,0.76811,0.76816,94400000.0
2006-08-09 08:15:00,0.76813,0.76922,0.76813,0.76917,82600000.0
2006-08-09 08:20:00,0.76915,0.76919,0.76866,0.7689,94400000.0
2006-08-09 08:25:00,0.76919,0.76923,0.76883,0.76912,88000000.0
2006-08-09 08:30:00,0.76933,0.76981,0.76927,0.76956,94800000.0
2006-08-09 08:35:00,0.76965,0.76992,0.76954,0.76974,112000000.0
2006-08-09 08:40:00,0.76984,0.77056,0.76984,0.76998,82600000.0
2006-08-09 08:45:00,0.77004,0.77043,0.76995,0.77001,106000000.0
2006-08-09 08:50:00,0.77001,0.77006,0.76907,0.76907,157200000.0
2006-08-09 08:55:00,0.76906,0.7693,0.76896,0.76921,134200000.0
2006-08-09 09:00:00,0.76903,0.76911,0.76865,0.76911,145600000.0
2006-08-09 09:05:00,0.76906,0.76909,0.76788,0.76814,145600000.0
2006-08-09 09:10:00,0.76811,0.76851,0.76754,0.76851,86400000.0
2006-08-09 09:15:00,0.76858,0.76875,0.76806,0.76831,177600000.0
2006-08-09 09:20:00,0.76833,0.76854,0.76827,0.76836,172800000.0
2006-08-09 09:25:00,0.7684,0.76851,0.76726,0.76727,207400000.0
2006-08-09 09:30:00,0.7673,0.76785,0.7673,0.76781,144800000.0
2006-08-09 09:35:00,0.76781,0.76834,0.7677,0.76821,232800000.0
2006-08-09 09:40:00,0.76813,0.76838,0.76813,0.76823,158400000.0
2006-08-09 09:45:00,0.76821,0.76906,0.76818,0.76895,131200000.0
2006-08-09 09:50:00,0.76894,0.76899,0.76874,0.76888,209800000.0
2006-08-09 09:55:00,0.76884,0.76908,0.76775,0.76908,237000000.0
2006-08-09 10:00:00,0.76921,0.76923,0.7685,0.7686,267000000.0
2006-08-09 10:05:00,0.76854,0.76855,0.768,0.76822,260600000.0
2006-08-09 10:10:00,0.76813,0.76834,0.76722,0.76799,211400000.0
2006-08-09 10:15:00,0.76798,0.76817,0.76783,0.76783,227000000.0
2006-08-09 10:20:00,0.76797,0.76812,0.76794,0.76809,190800000.0
2006-08-09 10:25:00,0.76808,0.76868,0.76802,0.76865,373200000.0
2006-08-09 10:30:00,0.76871,0.76883,0.76844,0.76864,199800000.0
2006-08-09 10:35:00,0.76855,0.76937,0.76855,0.76934,107200000.0
2006-08-09 10:40:00,0.76942,0.76953,0.76917,0.76952,103400000.0
2006-08-09 10:45:00,0.76976,0.76993,0.76961,0.76974,145000000.0
2006-08-09 10:50:00,0.76963,0.76978,0.76935,0.76975,151200000.0
2006-08-09 10:55:00,0.76985,0.76991,0.76949,0.7698,196600000.0
2006-08-09 11:00:00,0.76986,0.76997,0.76976,0.76997,151800000.0
2006-08-09 11:05:00,0.77006,0.77024,0.77001,0.77018,160800000.0
2006-08-09 11:10:00,0.77015,0.77024,0.76992,0.7701,236800000.0
2006-08-09 11:15:00,0.77014,0.77046,0.77005,0.77031,35200000.0
2006-08-09 11:20:00,0.7704,0.7704,0.76973,0.76987,223200000.0
2006-08-09 11:25:00,0.76978,0.76983,0.76929,0.76934,172000000.0
2006-08-09 11:30:00,0.76932,0.76987,0.76923,0.76973,172400000.0
2006-08-09 11:35:00,0.76955,0.76996,0.76945,0.76959,160400000.0
2006-08-09 11:40:00,0.76946,0.76969,0.76946,0.76968,105800000.0
2006-08-09 11:45:00,0.76993,0.76993,0.76965,0.76965,115600000.0
2006-08-09 11:50:00,0.76967,0.76987,0.76967,0.76975,170400000.0
2006-08-09 11:55:00,0.76981,0.77001,0.76965,0.76998,237200000.0
2006-08-09 12:00:00,0.76995,0.77046,0.76995,0.77043,142800000.0
2006-08-09 12:05:00,0.77033,0.77049,0.77021,0.77032,80000000.0
2006-08-09 12:10:00,0.77036,0.77036,0.77006,0.77006,67200000.0
2006-08-09 12:15:00,0.77016,0.77032,0.7701,0.77019,205600000.0
2006-08-09 12:20:00,0.77017,0.77024,0.77005,0.77024,199200000.0
2006-08-09 12:25:00,0.77015,0.77059,0.76924,0.76924,150200000.0
2006-08-09 12:30:00,0.77007,0.77094,0.76916,0.77063,192800000.0
2006-08-09 12:35:00,0.77059,0.77134,0.77059,0.77072,165400000.0
2006-08-09 12:40:00,0.77066,0.77099,0.77059,0.77097,99400000.0
2006-08-09 12:45:00,0.77098,0.77098,0.76992,0.76992,206800000.0
2006-08-09 12:50:00,0.77007,0.77028,0.76954,0.76987,107000000.0
2006-08-09 12:55:00,0.76977,0.77006,0.76922,0.76956,116000000.0
2006-08-09 13:00:00,0.76958,0.77022,0.76942,0.77022,103200000.0
2006-08-09 13:05:00,0.7703,0.7703,0.76987,0.76991,94400000.0
2006-08-09 13:10:00,0.76986,0.76993,0.76955,0.76955,89400000.0
2006-08-09 13:15:00,0.76959,0.76976,0.76939,0.7696,245400000.0
2006-08-09 13:20:00,0.76959,0.76969,0.76881,0.76881,159200000.0
2006-08-09 13:25:00,0.76883,0.76954,0.76883,0.7694,191600000.0
2006-08-09 13:30:00,0.76941,0.76952,0.76917,0.76945,106600000.0
2006-08-09 13:35:00,0.76947,0.76978,0.76936,0.7697,137200000.0
2006-08-09 13:40:00,0.76949,0.76949,0.76889,0.76891,155600000.0
2006-08-09 13:45:00,0.76889,0.76965,0.76889,0.76955,70400000.0
2006-08-09 13:50:00,0.76946,0.76946,0.76884,0.76898,102200000.0
2006-08-09 13:55:00,0.76894,0.76977,0.76886,0.76968,164400000.0
2006-08-09 14:00:00,0.76961,0.76961,0.76898,0.76898,120400000.0
2006-08-09 14:05:00,0.769,0.76983,0.76896,0.76977,81600000.0
2006-08-09 14:10:00,0.76974,0.76996,0.76961,0.76987,122000000.0
2006-08-09 14:15:00,0.76992,0.77039,0.76983,0.77029,110800000.0
2006-08-09 14:20:00,0.77041,0.77041,0.77012,0.77026,124800000.0
2006-08-09 14:25:00,0.77025,0.77097,0.77021,0.77041,101200000.0
2006-08-09 14:30:00,0.77049,0.77061,0.7704,0.77055,54400000.0
2006-08-09 14:35:00,0.77055,0.77081,0.77051,0.77069,73000000.0
2006-08-09 14:40:00,0.77063,0.77063,0.77007,0.77015,62800000.0
2006-08-09 14:45:00,0.77024,0.77031,0.77006,0.77007,46200000.0
2006-08-09 14:50:00,0.77007,0.77029,0.76992,0.77,66600000.0
2006-08-09 14:55:00,0.77,0.77004,0.7695,0.7695,58600000.0
2006-08-09 15:00:00,0.76974,0.77033,0.76917,0.77007,67200000.0
2006-08-09 15:05:00,0.77006,0.7701,0.76941,0.76997,69800000.0
2006-08-09 15:10:00,0.76992,0.77002,0.76986,0.76999,43600000.0
2006-08-09 15:15:00,0.77,0.77009,0.76982,0.76998,51200000.0
2006-08-09 15:20:00,0.77026,0.77038,0.76983,0.77015,65000000.0
2006-08-09 15:25:00,0.77019,0.77053,0.76983,0.77041,65600000.0
2006-08-09 15:30:00,0.77045,0.77073,0.77032,0.77069,47400000.0
2006-08-09 15:35:00,0.77069,0.77083,0.77049,0.77079,66800000.0
2006-08-09 15:40:00,0.77069,0.77069,0.77015,0.77019,67200000.0
2006-08-09 15:45:00,0.77038,0.77073,0.77034,0.7706,72000000.0
2006-08-09 15:50:00,0.77066,0.77084,0.7702,0.7702,70800000.0
2006-08-09 15:55:00,0.77033,0.77045,0.77021,0.77026,54400000.0
2006-08-09 16:00:00,0.77026,0.77026,0.76922,0.77003,67200000.0
2006-08-09 16:05:00,0.77034,0.7707,0.77017,0.77044,72000000.0
2006-08-09 16:10:00,0.77027,0.77028,0.76984,0.76986,69600000.0
2006-08-09 16:15:00,0.7698,0.76991,0.76879,0.76984,62400000.0
2006-08-09 16:20:00,0.76993,0.77051,0.76984,0.77033,68200000.0
2006-08-09 16:25:00,0.77017,0.7705,0.77001,0.7704,57600000.0
2006-08-09 16:30:00,0.77033,0.77075,0.77015,0.77069,62400000.0
2006-08-09 16:35:00,0.77068,0.77068,0.76951,0.76987,72000000.0
2006-08-09 16:40:00,0.76993,0.76998,0.76971,0.76977,57600000.0
2006-08-09 16:45:00,0.76985,0.77001,0.76971,0.7698,77200000.0
2006-08-09 16:50:00,0.76971,0.76993,0.76909,0.76915,57400000.0
2006-08-09 16:55:00,0.76908,0.76983,0.76908,0.76965,65000000.0
2006-08-09 17:00:00,0.76953,0.76998,0.76953,0.76975,66000000.0
2006-08-09 17:05:00,0.76969,0.77012,0.76963,0.77,61800000.0
2006-08-09 17:10:00,0.76999,0.77022,0.76985,0.77015,65600000.0
2006-08-09 17:15:00,0.77011,0.77024,0.76997,0.77003,54400000.0
2006-08-09 17:20:00,0.77006,0.77059,0.76994,0.77059,41800000.0
2006-08-09 17:25:00,0.77066,0.77072,0.77036,0.77038,59200000.0
2006-08-09 17:30:00,0.77056,0.7709,0.77052,0.77075,68800000.0
2006-08-09 17:35:00,0.77066,0.77088,0.77066,0.7707,52800000.0
2006-08-09 17:40:00,0.77069,0.77069,0.77045,0.77048,61800000.0
2006-08-09 17:45:00,0.77056,0.771,0.77049,0.7709,70400000.0
2006-08-09 17:50:00,0.77088,0.77088,0.7705,0.7707,62400000.0
2006-08-09 17:55:00,0.77071,0.77079,0.77058,0.77075,61200000.0
2006-08-09 18:00:00,0.77076,0.77077,0.77008,0.77021,60600000.0
2006-08-09 18:05:00,0.77026,0.77058,0.77022,0.77043,67200000.0
2006-08-09 18:10:00,0.77041,0.77071,0.77023,0.77062,59200000.0
2006-08-09 18:15:00,0.77061,0.77081,0.77055,0.77069,53000000.0
2006-08-09 18:20:00,0.77064,0.77069,0.77055,0.77055,30800000.0
2006-08-09 18:25:00,0.77054,0.77114,0.76989,0.77059,49600000.0
2006-08-09 18:30:00,0.77066,0.77078,0.77055,0.77075,56000000.0
2006-08-09 18:35:00,0.77075,0.77077,0.77039,0.77042,55800000.0
2006-08-09 18:40:00,0.77044,0.77046,0.77021,0.7703,41000000.0
2006-08-09 18:45:00,0.77031,0.77033,0.77027,0.77029,19200000.0
2006-08-09 18:50:00,0.77031,0.77035,0.7693,0.77018,75200000.0
2006-08-09 18:55:00,0.77018,0.7702,0.76968,0.76989,52800000.0
2006-08-09 19:00:00,0.7699,0.7701,0.76984,0.76998,65600000.0
2006-08-09 19:05:00,0.77,0.77015,0.7699,0.77014,40000000.0
2006-08-09 19:10:00,0.77024,0.77024,0.7699,0.7699,46400000.0
2006-08-09 19:15:00,0.77,0.77025,0.76914,0.7702,58000000.0
2006-08-09 19:20:00,0.77009,0.77046,0.77009,0.77033,58000000.0
2006-08-09 19:25:00,0.77049,0.77068,0.7704,0.77067,48000000.0
2006-08-09 19:30:00,0.77064,0.77076,0.77029,0.77061,48400000.0
2006-08-09 19:35:00,0.77063,0.77091,0.7706,0.77086,60200000.0
2006-08-09 19:40:00,0.77089,0.7709,0.7706,0.77068,48000000.0
2006-08-09 19:45:00,0.7706,0.77061,0.77024,0.77024,27200000.0
2006-08-09 19:50:00,0.77052,0.77065,0.77029,0.77058,53800000.0
2006-08-09 19:55:00,0.77063,0.77087,0.77044,0.77081,40400000.0
2006-08-09 20:00:00,0.77098,0.77116,0.7704,0.77067,70400000.0
2006-08-09 20:05:00,0.77054,0.77067,0.77035,0.77042,43200000.0
2006-08-09 20:10:00,0.77036,0.7706,0.77031,0.77037,59200000.0
2006-08-09 20:15:00,0.7704,0.77132,0.77031,0.77132,70800000.0
2006-08-09 20:20:00,0.77109,0.77131,0.77093,0.77115,66000000.0
2006-08-09 20:25:00,0.77111,0.77152,0.77106,0.77144,49600000.0
2006-08-09 20:30:00,0.77144,0.77145,0.77088,0.77088,49600000.0
2006-08-09 20:35:00,0.77115,0.77137,0.77106,0.7711,45600000.0
2006-08-09 20:40:00,0.77121,0.77153,0.77111,0.77153,59200000.0
2006-08-09 20:45:00,0.77145,0.77167,0.77111,0.7716,68800000.0
2006-08-09 20:50:00,0.77159,0.77175,0.77157,0.7717,49600000.0
2006-08-09 20:55:00,0.7717,0.77197,0.7716,0.77164,53000000.0
2006-08-09 21:00:00,0.77165,0.77165,0.77138,0.7714,33000000.0
2006-08-09 21:05:00,0.77141,0.77141,0.77126,0.77126,16000000.0
2006-08-09 21:10:00,0.77141,0.77143,0.77074,0.77138,28800000.0
2006-08-09 21:15:00,0.77133,0.77147,0.77126,0.77141,38400000.0
2006-08-09 21:20:00,0.7714,0.77151,0.7714,0.77151,19200000.0
2006-08-09 21:25:00,0.77142,0.77142,0.77095,0.7713,27200000.0
2006-08-09 21:30:00,0.77129,0.77131,0.77104,0.77123,54200000.0
2006-08-09 21:35:00,0.77131,0.77139,0.77121,0.77132,40000000.0
2006-08-09 21:40:00,0.77127,0.77132,0.77124,0.77132,11200000.0
2006-08-09 21:45:00,0.77126,0.77128,0.77114,0.77115,38400000.0
2006-08-09 21:50:00,0.77121,0.77129,0.77117,0.77127,35200000.0
2006-08-09 21:55:00,0.77124,0.77144,0.77119,0.77136,24000000.0
2006-08-09 22:00:00,0.77149,0.77175,0.77149,0.77175,51200000.0
2006-08-09 22:05:00,0.77178,0.77183,0.77165,0.77176,48400000.0
2006-08-09 22:10:00,0.77173,0.77173,0.77158,0.77165,25000000.0
2006-08-09 22:15:00,0.77174,0.77174,0.77141,0.77165,35200000.0
2006-08-09 22:20:00,0.77155,0.77158,0.77136,0.77142,30800000.0
2006-08-09 22:25:00,0.7714,0.77144,0.77136,0.77144,12800000.0
2006-08-09 22:30:00,0.77135,0.77145,0.77135,0.77139,11600000.0
2006-08-09 22:35:00,0.7715,0.7715,0.77134,0.77135,22400000.0
2006-08-09 22:40:00,0.77145,0.77157,0.77145,0.7715,34600000.0
2006-08-09 22:45:00,0.77149,0.77155,0.77127,0.77147,30800000.0
2006-08-09 22:50:00,0.77147,0.77161,0.77135,0.7715,43200000.0
2006-08-09 22:55:00,0.77158,0.7717,0.77156,0.77168,41600000.0
2006-08-09 23:35:00,0.7716,0.7716,0.77063,0.77112,48000000.0
2006-08-09 23:40:00,0.77102,0.77106,0.77083,0.77089,20800000.0
2006-08-09 23:45:00,0.77073,0.77117,0.76998,0.7711,44800000.0
2006-08-09 23:50:00,0.77099,0.77104,0.77058,0.77072,46800000.0
2006-08-09 23:55:00,0.77063,0.77064,0.77008,0.77009,56400000.0
2006-08-10 00:00:00,0.76993,0.77027,0.76982,0.77023,49000000.0
2006-08-10 00:05:00,0.77022,0.77028,0.77002,0.77009,42600000.0
2006-08-10 00:10:00,0.77018,0.77035,0.7698,0.76981,51200000.0
2006-08-10 00:15:00,0.76979,0.7705,0.76979,0.7705,17600000.0
2006-08-10 00:20:00,0.77055,0.77084,0.77046,0.77062,62400000.0
2006-08-10 00:25:00,0.77068,0.77073,0.77067,0.77071,12800000.0
2006-08-10 00:30:00,0.77063,0.77094,0.77055,0.77077,48000000.0
2006-08-10 00:35:00,0.77057,0.77082,0.77051,0.77059,38800000.0
2006-08-10 00:40:00,0.77046,0.77078,0.76957,0.77043,58800000.0
2006-08-10 00:45:00,0.77143,0.77434,0.77143,0.77379,61800000.0
2006-08-10 00:50:00,0.77379,0.77452,0.7737,0.77448,61800000.0
2006-08-10 00:55:00,0.77449,0.77451,0.77372,0.77374,67200000.0
2006-08-10 01:00:00,0.77367,0.77513,0.77354,0.77483,64000000.0
2006-08-10 01:05:00,0.77485,0.77495,0.77436,0.7744,49600000.0
2006-08-10 01:10:00,0.7745,0.77497,0.7745,0.7748,43200000.0
2006-08-10 01:15:00,0.77482,0.77497,0.77454,0.77477,53200000.0
2006-08-10 01:20:00,0.77476,0.77496,0.77454,0.7747,65000000.0
2006-08-10 01:25:00,0.77473,0.77526,0.77465,0.77524,52200000.0
2006-08-10 01:30:00,0.7753,0.77574,0.77444,0.77517,67000000.0
2006-08-10 01:35:00,0.77507,0.77636,0.77505,0.77584,55200000.0
2006-08-10 01:40:00,0.77578,0.77621,0.77562,0.77619,63800000.0
2006-08-10 01:45:00,0.7763,0.77639,0.77579,0.77619,77200000.0
2006-08-10 01:50:00,0.77623,0.77647,0.77613,0.77632,59000000.0
2006-08-10 01:55:00,0.77625,0.77632,0.776,0.77605,44800000.0
2006-08-10 02:15:00,0.7761,0.77636,0.7761,0.77623,40400000.0
2006-08-10 02:20:00,0.77639,0.77645,0.77589,0.77617,61800000.0
2006-08-10 02:25:00,0.776,0.77601,0.77567,0.7759,57600000.0
2006-08-10 02:30:00,0.77598,0.77598,0.77578,0.77591,22400000.0
2006-08-10 02:35:00,0.77594,0.77666,0.77594,0.77657,60800000.0
2006-08-10 02:40:00,0.7765,0.77652,0.77634,0.77646,40000000.0
2006-08-10 02:45:00,0.77636,0.7768,0.77621,0.77676,43200000.0
2006-08-10 02:50:00,0.77679,0.77688,0.77656,0.77665,38800000.0
2006-08-10 02:55:00,0.77674,0.7769,0.77646,0.77687,65600000.0
2006-08-10 03:00:00,0.77683,0.77683,0.77595,0.77601,56400000.0
2006-08-10 03:05:00,0.776,0.77613,0.77583,0.77592,59400000.0
2006-08-10 03:10:00,0.776,0.77626,0.77599,0.77601,58600000.0
2006-08-10 03:15:00,0.77602,0.77602,0.77583,0.77583,32000000.0
2006-08-10 03:20:00,0.77584,0.77592,0.77528,0.77549,54800000.0
2006-08-10 03:25:00,0.77533,0.77575,0.77438,0.77438,66600000.0
2006-08-10 03:30:00,0.77464,0.77532,0.77447,0.77495,59200000.0
2006-08-10 03:35:00,0.77478,0.77478,0.77365,0.77438,58600000.0
2006-08-10 03:40:00,0.77442,0.77487,0.77442,0.77482,57400000.0
2006-08-10 03:45:00,0.77476,0.77522,0.77451,0.77522,36600000.0
2006-08-10 03:50:00,0.77563,0.77563,0.77464,0.77547,62800000.0
2006-08-10 03:55:00,0.7756,0.77613,0.7755,0.77613,56000000.0
2006-08-10 04:00:00,0.77607,0.7762,0.77515,0.77591,49600000.0
2006-08-10 04:05:00,0.77594,0.77603,0.77552,0.77565,51200000.0
2006-08-10 04:10:00,0.77573,0.77585,0.77557,0.77579,50000000.0
2006-08-10 04:15:00,0.77571,0.77571,0.77536,0.77542,52800000.0
2006-08-10 04:20:00,0.77556,0.77582,0.77547,0.77582,49600000.0
2006-08-10 04:25:00,0.7758,0.7758,0.77559,0.77574,48000000.0
2006-08-10 04:30:00,0.77581,0.77582,0.77566,0.77571,40400000.0
2006-08-10 04:35:00,0.77553,0.77569,0.77551,0.77559,48000000.0
2006-08-10 04:40:00,0.77561,0.77564,0.77521,0.77551,52200000.0
2006-08-10 04:45:00,0.77555,0.77558,0.77541,0.77545,24000000.0
2006-08-10 04:50:00,0.77557,0.77579,0.77552,0.77552,52800000.0
2006-08-10 04:55:00,0.7756,0.77572,0.77555,0.77555,44800000.0
2006-08-10 05:00:00,0.77555,0.77575,0.77549,0.7757,65600000.0
2006-08-10 05:05:00,0.77584,0.77587,0.77566,0.77571,46400000.0
2006-08-10 05:10:00,0.7756,0.7757,0.77551,0.77557,57600000.0
2006-08-10 05:15:00,0.77551,0.7757,0.77536,0.7757,44200000.0
2006-08-10 05:20:00,0.77577,0.77578,0.77558,0.7757,27200000.0
2006-08-10 05:25:00,0.77569,0.77579,0.77546,0.77579,90000000.0
2006-08-10 05:30:00,0.77575,0.77575,0.77519,0.7755,50000000.0
2006-08-10 05:35:00,0.77548,0.77574,0.77535,0.77562,54800000.0
2006-08-10 05:40:00,0.7755,0.77576,0.7754,0.77568,46400000.0
2006-08-10 05:45:00,0.77553,0.77553,0.77508,0.77543,54800000.0
2006-08-10 05:50:00,0.77537,0.7754,0.77521,0.7754,17600000.0
2006-08-10 05:55:00,0.77545,0.77545,0.7752,0.77539,51200000.0
2006-08-10 06:00:00,0.77541,0.77557,0.77531,0.7755,33600000.0
2006-08-10 06:05:00,0.7756,0.77571,0.77553,0.77571,30400000.0
2006-08-10 06:10:00,0.77563,0.77581,0.7756,0.77581,19200000.0
2006-08-10 06:15:00,0.77583,0.77595,0.77541,0.7756,57400000.0
2006-08-10 06:20:00,0.77557,0.77557,0.77531,0.77537,52800000.0
2006-08-10 06:25:00,0.77542,0.77576,0.77539,0.77567,28800000.0
2006-08-10 06:30:00,0.77578,0.77595,0.77544,0.77595,35200000.0
2006-08-10 06:35:00,0.77594,0.77599,0.77568,0.7758,48000000.0
2006-08-10 06:40:00,0.77577,0.77601,0.77563,0.77592,72000000.0
2006-08-10 06:45:00,0.7759,0.77592,0.77556,0.77559,57600000.0
2006-08-10 06:50:00,0.77541,0.77547,0.7752,0.77547,24000000.0
2006-08-10 06:55:00,0.77552,0.77555,0.77538,0.77541,50600000.0
2006-08-10 07:00:00,0.77556,0.77589,0.77507,0.77589,63400000.0
2006-08-10 07:05:00,0.77591,0.77612,0.77591,0.77607,65000000.0
2006-08-10 07:10:00,0.776,0.77601,0.77581,0.77595,50600000.0
2006-08-10 07:15:00,0.77598,0.77651,0.77574,0.77574,66000000.0
2006-08-10 07:20:00,0.77596,0.77623,0.77582,0.77607,44200000.0
2006-08-10 07:25:00,0.77606,0.7761,0.77595,0.77605,30200000.0
2006-08-10 07:30:00,0.77613,0.77613,0.77579,0.77583,56000000.0
2006-08-10 07:35:00,0.77586,0.77586,0.77542,0.7755,74000000.0
2006-08-10 07:40:00,0.77543,0.77556,0.77522,0.77531,59600000.0
2006-08-10 07:45:00,0.77543,0.77589,0.77538,0.77584,89000000.0
2006-08-10 07:50:00,0.77579,0.77587,0.7755,0.7755,68200000.0
2006-08-10 07:55:00,0.77544,0.77578,0.77523,0.77569,70400000.0
2006-08-10 08:00:00,0.77561,0.77566,0.77487,0.77525,59200000.0
2006-08-10 08:05:00,0.77521,0.77535,0.77499,0.77535,75200000.0
2006-08-10 08:10:00,0.77532,0.77539,0.77479,0.77498,93800000.0
2006-08-10 08:15:00,0.77491,0.77522,0.77437,0.7751,83200000.0
2006-08-10 08:20:00,0.77498,0.77499,0.77416,0.7742,94400000.0
2006-08-10 08:25:00,0.77404,0.77429,0.77384,0.77424,86800000.0
2006-08-10 08:30:00,0.77428,0.77438,0.77397,0.77429,94400000.0
2006-08-10 08:35:00,0.77422,0.77423,0.774,0.77414,112000000.0
2006-08-10 08:40:00,0.7741,0.77411,0.77386,0.77391,83600000.0
2006-08-10 08:45:00,0.77388,0.77419,0.77375,0.77394,106000000.0
2006-08-10 08:50:00,0.77404,0.77415,0.77372,0.77381,149800000.0
2006-08-10 08:55:00,0.77377,0.77402,0.7737,0.7739,81000000.0
2006-08-10 09:00:00,0.77385,0.77436,0.77357,0.77415,146200000.0
2006-08-10 09:05:00,0.77402,0.7749,0.77396,0.77467,145000000.0
2006-08-10 09:10:00,0.77446,0.77451,0.77296,0.77388,86800000.0
2006-08-10 09:15:00,0.77395,0.77401,0.77354,0.77368,178400000.0
2006-08-10 09:20:00,0.77364,0.77378,0.77341,0.77365,173200000.0
2006-08-10 09:25:00,0.77371,0.77393,0.77299,0.77307,207600000.0
2006-08-10 09:30:00,0.77293,0.77335,0.77285,0.77321,144800000.0
2006-08-10 09:35:00,0.77318,0.77336,0.77302,0.77334,231800000.0
2006-08-10 09:40:00,0.77336,0.77372,0.77258,0.77279,158800000.0
2006-08-10 09:45:00,0.77281,0.77313,0.77259,0.77296,131600000.0
2006-08-10 09:50:00,0.7732,0.77379,0.77295,0.77379,281200000.0
2006-08-10 09:55:00,0.77374,0.77417,0.77303,0.77391,236600000.0
2006-08-10 10:00:00,0.77377,0.77383,0.7735,0.77381,267800000.0
2006-08-10 10:05:00,0.77389,0.77425,0.77374,0.77415,260800000.0
2006-08-10 10:10:00,0.7743,0.77494,0.77383,0.77442,213200000.0
2006-08-10 10:15:00,0.77412,0.77519,0.77386,0.77518,227800000.0
2006-08-10 10:20:00,0.7751,0.77513,0.77477,0.77488,201800000.0
2006-08-10 10:25:00,0.77501,0.77574,0.77491,0.77514,370400000.0
2006-08-10 10:30:00,0.77519,0.7753,0.77503,0.7753,200800000.0
2006-08-10 10:35:00,0.77527,0.77551,0.77526,0.77539,81600000.0
2006-08-10 10:40:00,0.77522,0.77603,0.77522,0.77576,91200000.0
2006-08-10 10:45:00,0.77581,0.77582,0.77557,0.7756,132800000.0
2006-08-10 10:50:00,0.77566,0.77568,0.77474,0.77476,150800000.0
2006-08-10 10:55:00,0.77484,0.77541,0.77465,0.77535,196800000.0
2006-08-10 11:00:00,0.7754,0.77544,0.77498,0.77509,196600000.0
2006-08-10 11:05:00,0.77519,0.77557,0.77519,0.77554,159400000.0
2006-08-10 11:10:00,0.77555,0.77566,0.77539,0.77542,237400000.0
2006-08-10 11:15:00,0.77539,0.77555,0.77497,0.7753,62400000.0
2006-08-10 11:20:00,0.77534,0.77547,0.77489,0.77543,224000000.0
2006-08-10 11:25:00,0.77547,0.77551,0.77498,0.77516,171200000.0
2006-08-10 11:30:00,0.77514,0.77538,0.77514,0.77517,172000000.0
2006-08-10 11:35:00,0.7752,0.7753,0.7747,0.77478,207000000.0
2006-08-10 11:40:00,0.77483,0.77515,0.77479,0.77509,169800000.0
2006-08-10 11:45:00,0.77502,0.77513,0.77485,0.77513,171200000.0
2006-08-10 11:50:00,0.77511,0.77564,0.77511,0.77562,128000000.0
2006-08-10 11:55:00,0.77563,0.77564,0.77522,0.77522,239600000.0
2006-08-10 12:00:00,0.77518,0.7757,0.77511,0.77568,144800000.0
2006-08-10 12:05:00,0.7757,0.7758,0.77553,0.77562,93600000.0
2006-08-10 12:10:00,0.77565,0.77585,0.77561,0.77568,125200000.0
2006-08-10 12:15:00,0.77579,0.77588,0.77507,0.7755,206800000.0
2006-08-10 12:20:00,0.77557,0.77564,0.77545,0.77554,182200000.0
2006-08-10 12:25:00,0.77556,0.77568,0.77546,0.77565,101200000.0
2006-08-10 12:30:00,0.7756,0.77576,0.77468,0.77571,161600000.0
2006-08-10 12:35:00,0.77576,0.77607,0.77571,0.77607,85200000.0
2006-08-10 12:40:00,0.77609,0.77693,0.77603,0.77693,100200000.0
2006-08-10 12:45:00,0.77689,0.77691,0.77665,0.77669,207200000.0
2006-08-10 12:50:00,0.77679,0.7771,0.77615,0.77706,107400000.0
2006-08-10 12:55:00,0.77722,0.7774,0.77708,0.77717,115600000.0
2006-08-10 13:00:00,0.77722,0.7775,0.77694,0.77694,101800000.0
2006-08-10 13:05:00,0.77695,0.77774,0.77695,0.77765,133000000.0
2006-08-10 13:10:00,0.77773,0.77801,0.77739,0.77749,114000000.0
2006-08-10 13:15:00,0.77758,0.77777,0.77745,0.77766,245200000.0
2006-08-10 13:20:00,0.77754,0.77754,0.77663,0.77671,158800000.0
2006-08-10 13:25:00,0.77678,0.77727,0.77669,0.77716,191200000.0
2006-08-10 13:30:00,0.77721,0.77724,0.77695,0.77695,83600000.0
2006-08-10 13:35:00,0.77705,0.77717,0.77673,0.77712,95200000.0
2006-08-10 13:40:00,0.77709,0.77727,0.77696,0.77705,156800000.0
2006-08-10 13:45:00,0.77721,0.77729,0.77699,0.77705,111800000.0
2006-08-10 13:50:00,0.7771,0.77717,0.77672,0.77708,101800000.0
2006-08-10 13:55:00,0.77706,0.77722,0.77685,0.77715,163000000.0
2006-08-10 14:00:00,0.77717,0.7772,0.77673,0.77685,119400000.0
2006-08-10 14:05:00,0.77684,0.77717,0.77674,0.77711,124000000.0
2006-08-10 14:10:00,0.777,0.7774,0.77699,0.7774,102400000.0
2006-08-10 14:15:00,0.77741,0.77764,0.77728,0.77764,97600000.0
2006-08-10 14:20:00,0.7776,0.77764,0.7773,0.77739,123600000.0
2006-08-10 14:25:00,0.77732,0.77741,0.7701,0.7701,100800000.0
2006-08-10 14:30:00,0.77334,0.77813,0.77334,0.77769,65600000.0
2006-08-10 14:35:00,0.77784,0.77859,0.77778,0.77838,73000000.0
2006-08-10 14:40:00,0.7784,0.77881,0.77779,0.77784,62800000.0
2006-08-10 14:45:00,0.77788,0.77824,0.77782,0.77801,57600000.0
2006-08-10 14:50:00,0.77809,0.77818,0.77785,0.77791,67200000.0
2006-08-10 14:55:00,0.77796,0.77811,0.77784,0.77795,59200000.0
2006-08-10 15:00:00,0.77829,0.77851,0.77699,0.77837,67000000.0
2006-08-10 15:05:00,0.77843,0.77869,0.77791,0.77859,70200000.0
2006-08-10 15:10:00,0.77857,0.77881,0.77857,0.77872,51200000.0
2006-08-10 15:15:00,0.77877,0.77936,0.77869,0.77936,64000000.0
2006-08-10 15:20:00,0.77945,0.77985,0.77923,0.77975,68800000.0
2006-08-10 15:25:00,0.77968,0.77968,0.77907,0.77947,65000000.0
2006-08-10 15:30:00,0.77957,0.77995,0.77932,0.77993,57600000.0
2006-08-10 15:35:00,0.77978,0.78048,0.77972,0.78041,67200000.0
2006-08-10 15:40:00,0.78032,0.78089,0.78017,0.78079,67200000.0
2006-08-10 15:45:00,0.78094,0.7813,0.78074,0.78116,72000000.0
2006-08-10 15:50:00,0.7812,0.78153,0.78088,0.78143,70400000.0
2006-08-10 15:55:00,0.78145,0.78167,0.7813,0.78148,70400000.0
2006-08-10 16:00:00,0.78154,0.78237,0.78118,0.78214,66600000.0
2006-08-10 16:05:00,0.78231,0.7828,0.78231,0.78241,72000000.0
2006-08-10 16:10:00,0.78242,0.7825,0.78196,0.78213,68600000.0
2006-08-10 16:15:00,0.78216,0.78248,0.78114,0.7819,62400000.0
2006-08-10 16:20:00,0.78217,0.78253,0.78206,0.78253,68800000.0
2006-08-10 16:25:00,0.7826,0.7826,0.78206,0.78215,57600000.0
2006-08-10 16:30:00,0.78214,0.78289,0.78193,0.78285,62400000.0
2006-08-10 16:35:00,0.78302,0.7838,0.7829,0.78299,71400000.0
2006-08-10 16:40:00,0.78319,0.78368,0.78302,0.7835,69800000.0
2006-08-10 16:45:00,0.78355,0.78384,0.78329,0.78337,76800000.0
2006-08-10 16:50:00,0.78331,0.78341,0.78293,0.78308,57600000.0
2006-08-10 16:55:00,0.78307,0.78348,0.78302,0.78313,65600000.0
2006-08-10 17:00:00,0.78308,0.78332,0.783,0.78307,66000000.0
2006-08-10 17:05:00,0.7829,0.78309,0.78272,0.78275,62400000.0
2006-08-10 17:10:00,0.78274,0.78298,0.78261,0.78296,66000000.0
2006-08-10 17:15:00,0.78314,0.78368,0.78295,0.78317,66600000.0
2006-08-10 17:20:00,0.78322,0.78363,0.78278,0.78278,69000000.0
2006-08-10 17:25:00,0.78269,0.78318,0.78244,0.78261,59600000.0
2006-08-10 17:30:00,0.7826,0.78294,0.7825,0.7828,69200000.0
2006-08-10 17:35:00,0.78286,0.78321,0.78286,0.78306,64000000.0
2006-08-10 17:40:00,0.78306,0.78345,0.78254,0.78254,62400000.0
2006-08-10 17:45:00,0.78262,0.78292,0.78241,0.7825,57000000.0
2006-08-10 17:50:00,0.78227,0.78285,0.78224,0.78262,63600000.0
2006-08-10 17:55:00,0.78268,0.7831,0.78264,0.78307,61800000.0
2006-08-10 18:00:00,0.7831,0.78311,0.78227,0.78245,61200000.0
2006-08-10 18:05:00,0.78242,0.78269,0.78236,0.7826,67200000.0
2006-08-10 18:10:00,0.78253,0.78258,0.78214,0.78248,59200000.0
2006-08-10 18:15:00,0.78243,0.7825,0.78205,0.78217,64000000.0
2006-08-10 18:20:00,0.7821,0.78258,0.78194,0.78236,65600000.0
2006-08-10 18:25:00,0.78218,0.78266,0.78155,0.7823,49600000.0
2006-08-10 18:30:00,0.78221,0.78241,0.78218,0.78238,68800000.0
2006-08-10 18:35:00,0.78233,0.78248,0.78225,0.78239,56000000.0
2006-08-10 18:40:00,0.78254,0.78279,0.78254,0.78276,72400000.0
2006-08-10 18:45:00,0.78268,0.78326,0.78265,0.78321,52800000.0
2006-08-10 18:50:00,0.78311,0.78315,0.78188,0.78287,57600000.0
2006-08-10 18:55:00,0.78297,0.78311,0.78276,0.783,63400000.0
2006-08-10 19:00:00,0.78302,0.78318,0.78289,0.78298,65400000.0
2006-08-10 19:05:00,0.78293,0.7831,0.78271,0.78288,58800000.0
2006-08-10 19:10:00,0.78285,0.78287,0.78241,0.78242,46400000.0
2006-08-10 19:15:00,0.78249,0.78256,0.78139,0.78239,46400000.0
2006-08-10 19:20:00,0.78228,0.78236,0.7822,0.78227,22400000.0
2006-08-10 19:25:00,0.78222,0.78222,0.78184,0.78199,44800000.0
2006-08-10 19:30:00,0.78193,0.78193,0.78155,0.78155,32000000.0
2006-08-10 19:35:00,0.7816,0.78184,0.78159,0.78176,48000000.0
2006-08-10 19:40:00,0.78179,0.78179,0.78154,0.78159,36000000.0
2006-08-10 19:45:00,0.78167,0.78179,0.78148,0.78167,53800000.0
2006-08-10 19:50:00,0.78173,0.78205,0.78173,0.78181,56400000.0
2006-08-10 19:55:00,0.78179,0.78179,0.78135,0.78155,58000000.0
2006-08-10 20:00:00,0.78164,0.78232,0.78152,0.78232,70400000.0
2006-08-10 20:05:00,0.78214,0.78221,0.78186,0.78205,56000000.0
2006-08-10 20:10:00,0.78201,0.78209,0.78138,0.7816,59600000.0
2006-08-10 20:15:00,0.78165,0.78168,0.78116,0.78126,52800000.0
2006-08-10 20:20:00,0.78136,0.78138,0.78113,0.78138,17600000.0
2006-08-10 20:25:00,0.78124,0.78124,0.78108,0.78116,25600000.0
2006-08-10 20:30:00,0.7812,0.78124,0.78048,0.78048,49000000.0
2006-08-10 20:35:00,0.78085,0.78104,0.78078,0.78079,38800000.0
2006-08-10 20:40:00,0.78074,0.78085,0.78059,0.78085,48400000.0
2006-08-10 20:45:00,0.78079,0.78083,0.78037,0.78046,68600000.0
2006-08-10 20:50:00,0.78047,0.78062,0.78037,0.78059,61600000.0
2006-08-10 20:55:00,0.78051,0.78063,0.77982,0.77982,36800000.0
2006-08-10 21:00:00,0.77986,0.78014,0.77979,0.78005,59200000.0
2006-08-10 21:05:00,0.78,0.78003,0.77993,0.77995,24000000.0
2006-08-10 21:10:00,0.77999,0.78017,0.77991,0.78004,55400000.0
2006-08-10 21:15:00,0.78003,0.78005,0.77997,0.78002,17600000.0
2006-08-10 21:20:00,0.78001,0.78019,0.78,0.78015,28800000.0
2006-08-10 21:25:00,0.78014,0.78018,0.77982,0.78012,36800000.0
2006-08-10 21:30:00,0.78014,0.78032,0.78004,0.78028,46400000.0
2006-08-10 21:35:00,0.78018,0.78032,0.78004,0.78018,46400000.0
2006-08-10 21:40:00,0.78013,0.78017,0.78002,0.78017,22400000.0
2006-08-10 21:45:00,0.7802,0.78029,0.78012,0.7802,33600000.0
2006-08-10 21:50:00,0.78026,0.78031,0.78016,0.78022,36800000.0
2006-08-10 21:55:00,0.78024,0.78037,0.7802,0.78037,57600000.0
2006-08-10 22:00:00,0.78034,0.78034,0.78017,0.78024,16400000.0
2006-08-10 22:45:00,0.78021,0.78021,0.78021,0.78021,3200000.0
2006-08-10 22:50:00,0.78016,0.78016,0.78016,0.78016,3200000.0
2006-08-10 23:20:00,0.78016,0.78016,0.77995,0.77995,12800000.0
2006-08-10 23:25:00,0.7799,0.78064,0.77978,0.7806,32000000.0
2006-08-10 23:30:00,0.78049,0.78066,0.78036,0.78037,65000000.0
2006-08-10 23:35:00,0.78038,0.78063,0.78038,0.78063,11200000.0
2006-08-10 23:40:00,0.78076,0.78091,0.78054,0.78085,59200000.0
2006-08-10 23:45:00,0.78061,0.78084,0.77983,0.78083,44800000.0
2006-08-10 23:50:00,0.78083,0.78102,0.78077,0.78082,35200000.0
2006-08-10 23:55:00,0.78079,0.78079,0.78058,0.78065,22400000.0
2006-08-11 00:00:00,0.78087,0.78093,0.78053,0.78081,38400000.0
2006-08-11 00:05:00,0.78064,0.78085,0.78064,0.78067,28800000.0
2006-08-11 00:10:00,0.78063,0.78132,0.78063,0.78126,35200000.0
2006-08-11 00:15:00,0.78125,0.78155,0.78107,0.78147,67600000.0
2006-08-11 00:20:00,0.78145,0.78153,0.78124,0.78149,57600000.0
2006-08-11 00:25:00,0.78154,0.78163,0.78152,0.78155,17600000.0
2006-08-11 00:30:00,0.78162,0.78182,0.78162,0.78178,16000000.0
2006-08-11 00:35:00,0.78174,0.78204,0.78164,0.78178,46400000.0
2006-08-11 00:40:00,0.78174,0.78283,0.78155,0.78226,60800000.0
2006-08-11 00:45:00,0.78244,0.78252,0.7822,0.78238,61800000.0
2006-08-11 00:50:00,0.78243,0.78256,0.78241,0.78256,38400000.0
2006-08-11 00:55:00,0.78253,0.78267,0.78249,0.78258,67600000.0
2006-08-11 01:00:00,0.78272,0.78289,0.78226,0.78251,64000000.0
2006-08-11 01:05:00,0.78245,0.78245,0.78216,0.78219,37800000.0
2006-08-11 01:10:00,0.78212,0.78212,0.78153,0.78195,53200000.0
2006-08-11 01:15:00,0.78199,0.7823,0.78189,0.78226,56000000.0
2006-08-11 01:20:00,0.78227,0.78227,0.78209,0.7822,42400000.0
2006-08-11 01:25:00,0.78208,0.78212,0.78208,0.7821,12800000.0
2006-08-11 01:30:00,0.78204,0.78217,0.78184,0.78204,39800000.0
2006-08-11 01:35:00,0.78213,0.78252,0.78137,0.78226,32000000.0
2006-08-11 01:40:00,0.78211,0.78241,0.78205,0.78241,64000000.0
2006-08-11 01:45:00,0.78247,0.78256,0.7821,0.78242,76800000.0
2006-08-11 01:50:00,0.7824,0.78259,0.78144,0.78157,59200000.0
2006-08-11 01:55:00,0.78149,0.78182,0.78149,0.78171,66600000.0
2006-08-11 02:00:00,0.78172,0.7826,0.78172,0.78242,52800000.0
2006-08-11 02:05:00,0.78221,0.78245,0.78183,0.78242,67000000.0
2006-08-11 02:10:00,0.78248,0.7827,0.78228,0.7827,68000000.0
2006-08-11 02:15:00,0.78268,0.78268,0.78224,0.78229,63800000.0
2006-08-11 02:20:00,0.78235,0.7824,0.78199,0.78229,61800000.0
2006-08-11 02:25:00,0.78224,0.78248,0.78157,0.78164,59600000.0
2006-08-11 02:30:00,0.78158,0.78226,0.78156,0.78217,54800000.0
2006-08-11 02:35:00,0.78233,0.78276,0.78233,0.78255,54800000.0
2006-08-11 02:40:00,0.7826,0.78292,0.78255,0.78277,58400000.0
2006-08-11 02:45:00,0.78287,0.7829,0.7828,0.7828,16000000.0
2006-08-11 02:50:00,0.78273,0.78282,0.78245,0.78275,50600000.0
2006-08-11 02:55:00,0.78278,0.78295,0.78278,0.78288,38400000.0
2006-08-11 03:00:00,0.78288,0.78292,0.78272,0.78289,46200000.0
2006-08-11 03:05:00,0.78296,0.78312,0.78283,0.78302,60800000.0
2006-08-11 03:10:00,0.783,0.783,0.78283,0.78295,36800000.0
2006-08-11 03:15:00,0.78302,0.78326,0.78299,0.78301,52800000.0
2006-08-11 03:20:00,0.78311,0.78319,0.78287,0.78313,56000000.0
2006-08-11 03:25:00,0.78303,0.78303,0.7825,0.78279,51600000.0
2006-08-11 03:30:00,0.78268,0.78293,0.78217,0.7828,56000000.0
2006-08-11 03:35:00,0.78264,0.78289,0.7824,0.78252,59200000.0
2006-08-11 03:40:00,0.78245,0.78298,0.78245,0.78285,58000000.0
2006-08-11 03:45:00,0.78285,0.78293,0.78264,0.78286,55800000.0
2006-08-11 03:50:00,0.78289,0.78367,0.78287,0.78365,63400000.0
2006-08-11 03:55:00,0.78369,0.784,0.78339,0.78356,56400000.0
2006-08-11 04:00:00,0.78358,0.78407,0.78294,0.78401,49600000.0
2006-08-11 04:05:00,0.78409,0.78409,0.78346,0.78366,43600000.0
2006-08-11 04:10:00,0.78357,0.78379,0.78339,0.78344,62800000.0
2006-08-11 04:15:00,0.78338,0.78358,0.78298,0.78316,62800000.0
2006-08-11 04:20:00,0.78328,0.78362,0.78317,0.78358,62400000.0
2006-08-11 04:25:00,0.78356,0.78364,0.78312,0.78319,71800000.0
2006-08-11 04:30:00,0.78323,0.78345,0.78323,0.78339,36800000.0
2006-08-11 04:35:00,0.78319,0.7834,0.78294,0.78333,49000000.0
2006-08-11 04:40:00,0.78335,0.78358,0.78326,0.78345,43200000.0
2006-08-11 04:45:00,0.78332,0.78357,0.78332,0.7834,67200000.0
2006-08-11 04:50:00,0.78341,0.78351,0.78324,0.78333,64000000.0
2006-08-11 04:55:00,0.78344,0.78345,0.78323,0.78336,44800000.0
2006-08-11 05:00:00,0.78345,0.78365,0.78335,0.7836,54400000.0
2006-08-11 05:05:00,0.78362,0.78387,0.78357,0.78387,67600000.0
2006-08-11 05:10:00,0.78383,0.78403,0.78372,0.78403,48400000.0
2006-08-11 05:15:00,0.78403,0.78405,0.78367,0.7839,45200000.0
2006-08-11 05:20:00,0.78392,0.78402,0.78362,0.78394,61200000.0
2006-08-11 05:25:00,0.78386,0.78398,0.7838,0.78386,62400000.0
2006-08-11 05:30:00,0.7838,0.78402,0.78367,0.78402,35200000.0
2006-08-11 05:35:00,0.78393,0.78414,0.78376,0.78376,43200000.0
2006-08-11 05:40:00,0.78378,0.7839,0.78369,0.78389,54800000.0
2006-08-11 05:45:00,0.78392,0.78405,0.78362,0.78383,54400000.0
2006-08-11 05:50:00,0.78399,0.78399,0.78378,0.78398,36800000.0
2006-08-11 05:55:00,0.78386,0.78408,0.78373,0.78407,36800000.0
2006-08-11 06:00:00,0.78409,0.78409,0.78372,0.78376,38800000.0
2006-08-11 06:05:00,0.78377,0.78388,0.78362,0.78388,48000000.0
2006-08-11 06:10:00,0.78387,0.78388,0.78362,0.78385,47200000.0
2006-08-11 06:15:00,0.7838,0.78433,0.7837,0.78433,57600000.0
2006-08-11 06:20:00,0.78431,0.78431,0.78405,0.78405,33600000.0
2006-08-11 06:25:00,0.78406,0.78439,0.78403,0.78431,41600000.0
2006-08-11 06:30:00,0.78436,0.78441,0.78407,0.78441,50600000.0
2006-08-11 06:35:00,0.7844,0.7844,0.78391,0.78408,46400000.0
2006-08-11 06:40:00,0.78398,0.78426,0.78381,0.78426,43600000.0
2006-08-11 06:45:00,0.78426,0.78437,0.7841,0.78416,47400000.0
2006-08-11 06:50:00,0.78413,0.78433,0.78413,0.78426,46400000.0
2006-08-11 06:55:00,0.78422,0.78422,0.78378,0.78404,60800000.0
2006-08-11 07:00:00,0.78398,0.78398,0.78312,0.7839,59600000.0
2006-08-11 07:05:00,0.78377,0.78415,0.78377,0.78415,65600000.0
2006-08-11 07:10:00,0.78407,0.78414,0.784,0.78405,49400000.0
2006-08-11 07:15:00,0.78397,0.78412,0.78391,0.78404,52800000.0
2006-08-11 07:20:00,0.78403,0.78408,0.78375,0.78399,54400000.0
2006-08-11 07:25:00,0.78406,0.78423,0.78405,0.78415,45800000.0
2006-08-11 07:30:00,0.78405,0.78405,0.78356,0.78367,56000000.0
2006-08-11 07:35:00,0.78376,0.78414,0.78376,0.78402,64400000.0
2006-08-11 07:40:00,0.78419,0.78431,0.78384,0.78389,73600000.0
2006-08-11 07:45:00,0.78402,0.78426,0.78399,0.78401,51200000.0
2006-08-11 07:50:00,0.784,0.78422,0.78382,0.78414,68800000.0
2006-08-11 07:55:00,0.78414,0.7842,0.7834,0.78364,70400000.0
2006-08-11 08:00:00,0.78362,0.78362,0.7828,0.7828,59200000.0
2006-08-11 08:05:00,0.78295,0.78313,0.78268,0.78303,75600000.0
2006-08-11 08:10:00,0.78311,0.7835,0.78291,0.78314,93800000.0
2006-08-11 08:15:00,0.78307,0.7831,0.78275,0.78275,83200000.0
2006-08-11 08:20:00,0.78276,0.78381,0.78269,0.78381,94400000.0
2006-08-11 08:25:00,0.7836,0.7836,0.78292,0.78292,87200000.0
2006-08-11 08:30:00,0.78304,0.78323,0.78265,0.78265,94400000.0
2006-08-11 08:35:00,0.78258,0.78336,0.78251,0.78336,112600000.0
2006-08-11 08:40:00,0.78312,0.78352,0.78288,0.78321,56000000.0
2006-08-11 08:45:00,0.78312,0.78336,0.78304,0.78322,89600000.0
2006-08-11 08:50:00,0.78329,0.78329,0.78287,0.7831,91200000.0
2006-08-11 08:55:00,0.78311,0.78311,0.78269,0.7829,134600000.0
2006-08-11 09:00:00,0.78294,0.78312,0.7822,0.78254,144400000.0
2006-08-11 09:05:00,0.78245,0.78271,0.78225,0.78254,105400000.0
2006-08-11 09:10:00,0.78248,0.78259,0.78127,0.78218,86200000.0
2006-08-11 09:15:00,0.78214,0.78238,0.78194,0.78223,177200000.0
2006-08-11 09:20:00,0.78219,0.78219,0.7815,0.7815,165600000.0
2006-08-11 09:25:00,0.78142,0.78221,0.78142,0.78209,207200000.0
2006-08-11 09:30:00,0.78203,0.78215,0.78178,0.78211,94200000.0
2006-08-11 09:35:00,0.78201,0.78244,0.78151,0.78207,231400000.0
2006-08-11 09:40:00,0.782,0.78209,0.78152,0.78183,139600000.0
2006-08-11 09:45:00,0.78182,0.78188,0.78153,0.78158,109200000.0
2006-08-11 09:50:00,0.7814,0.78149,0.78106,0.78145,280400000.0
2006-08-11 09:55:00,0.78146,0.78158,0.78029,0.78135,236600000.0
2006-08-11 10:00:00,0.78129,0.78152,0.78112,0.78121,267600000.0
2006-08-11 10:05:00,0.78104,0.78148,0.78091,0.78123,261000000.0
2006-08-11 10:10:00,0.78116,0.78218,0.78109,0.78173,212800000.0
2006-08-11 10:15:00,0.78166,0.78205,0.78157,0.78188,177400000.0
2006-08-11 10:20:00,0.7821,0.78237,0.78179,0.78237,200200000.0
2006-08-11 10:25:00,0.7824,0.78249,0.78209,0.78209,269800000.0
2006-08-11 10:30:00,0.78192,0.78246,0.78192,0.78228,200000000.0
2006-08-11 10:35:00,0.78218,0.78231,0.782,0.78228,102800000.0
2006-08-11 10:40:00,0.78244,0.78276,0.7823,0.7825,104000000.0
2006-08-11 10:45:00,0.78249,0.78263,0.78226,0.78255,146000000.0
2006-08-11 10:50:00,0.78255,0.78267,0.78229,0.7825,149800000.0
2006-08-11 10:55:00,0.78245,0.78258,0.78217,0.78239,196800000.0
2006-08-11 11:00:00,0.78238,0.7827,0.78202,0.78202,195600000.0
2006-08-11 11:05:00,0.78197,0.78239,0.78197,0.78214,160800000.0
2006-08-11 11:10:00,0.78209,0.78225,0.78197,0.78209,237200000.0
2006-08-11 11:15:00,0.78211,0.78222,0.78181,0.78181,61800000.0
2006-08-11 11:20:00,0.7819,0.78196,0.7818,0.78186,170400000.0
2006-08-11 11:25:00,0.78189,0.78213,0.78177,0.78211,170600000.0
2006-08-11 11:30:00,0.78213,0.78217,0.78196,0.78209,139600000.0
2006-08-11 11:35:00,0.7821,0.78214,0.78183,0.78189,160800000.0
2006-08-11 11:40:00,0.78194,0.78199,0.78185,0.78192,126000000.0
2006-08-11 11:45:00,0.78204,0.78215,0.782,0.7821,114600000.0
2006-08-11 11:50:00,0.78208,0.78222,0.78197,0.78215,132000000.0
2006-08-11 11:55:00,0.78218,0.78237,0.78207,0.78232,238200000.0
2006-08-11 12:00:00,0.78236,0.78257,0.78221,0.78253,144000000.0
2006-08-11 12:05:00,0.78254,0.78301,0.78247,0.78301,92200000.0
2006-08-11 12:10:00,0.78307,0.78313,0.78275,0.78275,108600000.0
2006-08-11 12:15:00,0.78286,0.78295,0.78286,0.78291,122000000.0
2006-08-11 12:20:00,0.78305,0.7831,0.78295,0.78304,182600000.0
2006-08-11 12:25:00,0.78308,0.78309,0.78296,0.78296,170600000.0
2006-08-11 12:30:00,0.78302,0.78302,0.7829,0.78295,48400000.0
2006-08-11 12:35:00,0.78293,0.78298,0.7827,0.7827,77600000.0
2006-08-11 12:40:00,0.78278,0.78297,0.7826,0.7827,100800000.0
2006-08-11 12:45:00,0.78276,0.78294,0.78274,0.78289,153400000.0
2006-08-11 12:50:00,0.78288,0.78302,0.78229,0.78291,106600000.0
2006-08-11 12:55:00,0.78301,0.78309,0.78272,0.78274,83200000.0
2006-08-11 13:00:00,0.78258,0.78302,0.78258,0.78299,102400000.0
2006-08-11 13:05:00,0.78297,0.78308,0.78272,0.78303,132000000.0
2006-08-11 13:10:00,0.78306,0.78308,0.78297,0.78307,46400000.0
2006-08-11 13:15:00,0.783,0.78313,0.78297,0.7831,155200000.0
2006-08-11 13:20:00,0.78315,0.78329,0.78307,0.78329,158800000.0
2006-08-11 13:25:00,0.78327,0.78335,0.78268,0.78295,191200000.0
2006-08-11 13:30:00,0.78294,0.78305,0.7826,0.78296,105400000.0
2006-08-11 13:35:00,0.78299,0.78299,0.7828,0.78289,33600000.0
2006-08-11 13:40:00,0.78289,0.78318,0.78289,0.78306,156000000.0
2006-08-11 13:45:00,0.7831,0.78318,0.78296,0.78313,76800000.0
2006-08-11 13:50:00,0.78298,0.78313,0.78273,0.78276,93600000.0
2006-08-11 13:55:00,0.78275,0.78293,0.78272,0.78289,163600000.0
2006-08-11 14:00:00,0.78288,0.78292,0.78271,0.78284,119400000.0
2006-08-11 14:05:00,0.7827,0.78305,0.7827,0.78305,110400000.0
2006-08-11 14:10:00,0.78297,0.78297,0.7828,0.78286,93600000.0
2006-08-11 14:15:00,0.78283,0.78336,0.78279,0.78314,78400000.0
2006-08-11 14:20:00,0.78348,0.78349,0.78322,0.78335,97600000.0
2006-08-11 14:25:00,0.78331,0.78331,0.78106,0.78106,99600000.0
2006-08-11 14:30:00,0.78204,0.78526,0.7816,0.78466,65600000.0
2006-08-11 14:35:00,0.78449,0.78604,0.78449,0.78604,73400000.0
2006-08-11 14:40:00,0.78575,0.78604,0.78529,0.78604,62800000.0
2006-08-11 14:45:00,0.78592,0.78781,0.78592,0.78781,57600000.0
2006-08-11 14:50:00,0.78762,0.78794,0.78719,0.78794,67200000.0
2006-08-11 14:55:00,0.78796,0.78819,0.7875,0.7875,59200000.0
2006-08-11 15:00:00,0.78749,0.78799,0.78683,0.78734,67600000.0
2006-08-11 15:05:00,0.7874,0.78786,0.78661,0.78784,70400000.0
2006-08-11 15:10:00,0.78778,0.78833,0.78778,0.78813,54400000.0
2006-08-11 15:15:00,0.78811,0.78824,0.78725,0.78725,63400000.0
2006-08-11 15:20:00,0.78737,0.78737,0.78679,0.78725,68200000.0
2006-08-11 15:25:00,0.78727,0.78743,0.78659,0.78668,65600000.0
2006-08-11 15:30:00,0.78664,0.78671,0.78628,0.78636,57600000.0
2006-08-11 15:35:00,0.7862,0.7862,0.7856,0.78603,67000000.0
2006-08-11 15:40:00,0.78591,0.78594,0.78555,0.78555,68000000.0
2006-08-11 15:45:00,0.78551,0.78563,0.785,0.78555,71400000.0
2006-08-11 15:50:00,0.78556,0.78556,0.78527,0.78529,69800000.0
2006-08-11 15:55:00,0.78553,0.78573,0.7852,0.78548,70800000.0
2006-08-11 16:00:00,0.7852,0.78578,0.78482,0.78543,67200000.0
2006-08-11 16:05:00,0.78566,0.78574,0.78552,0.78558,72000000.0
2006-08-11 16:10:00,0.78554,0.78589,0.78539,0.78556,68600000.0
2006-08-11 16:15:00,0.78566,0.78566,0.78437,0.78461,62200000.0
2006-08-11 16:20:00,0.78461,0.78479,0.78416,0.78449,69200000.0
2006-08-11 16:25:00,0.78451,0.78462,0.78436,0.78447,57000000.0
2006-08-11 16:30:00,0.78434,0.78434,0.78348,0.78401,62400000.0
2006-08-11 16:35:00,0.78405,0.78424,0.78346,0.78417,72000000.0
2006-08-11 16:40:00,0.78428,0.78442,0.78412,0.78413,70400000.0
2006-08-11 16:45:00,0.78407,0.78452,0.78394,0.78434,76600000.0
2006-08-11 16:50:00,0.78443,0.78456,0.78423,0.78444,58000000.0
2006-08-11 16:55:00,0.78461,0.78563,0.78443,0.78563,65600000.0
2006-08-11 17:00:00,0.78567,0.78584,0.78549,0.78575,65000000.0
2006-08-11 17:05:00,0.78569,0.7858,0.78553,0.78564,62400000.0
2006-08-11 17:10:00,0.78564,0.78577,0.78564,0.78565,65600000.0
2006-08-11 17:15:00,0.7856,0.78578,0.78544,0.78566,67000000.0
2006-08-11 17:20:00,0.78565,0.78586,0.78534,0.78545,68800000.0
2006-08-11 17:25:00,0.78558,0.78579,0.78532,0.78562,46800000.0
2006-08-11 17:30:00,0.78576,0.78649,0.78576,0.78647,68800000.0
2006-08-11 17:35:00,0.78647,0.78716,0.78627,0.78642,64000000.0
2006-08-11 17:40:00,0.78644,0.78651,0.78623,0.78629,61800000.0
2006-08-11 17:45:00,0.78629,0.78659,0.78615,0.78655,59200000.0
2006-08-11 17:50:00,0.78659,0.78661,0.78621,0.78639,62400000.0
2006-08-11 17:55:00,0.78637,0.78649,0.78594,0.786,60800000.0
2006-08-11 18:00:00,0.78607,0.78622,0.78562,0.78592,60800000.0
2006-08-11 18:05:00,0.78588,0.78604,0.7855,0.78567,49600000.0
2006-08-11 18:10:00,0.78565,0.78567,0.78501,0.78519,59200000.0
2006-08-11 18:15:00,0.78515,0.78542,0.78512,0.78542,52800000.0
2006-08-11 18:20:00,0.78548,0.78549,0.78517,0.78527,52600000.0
2006-08-11 18:25:00,0.78529,0.78603,0.78502,0.7856,67200000.0
2006-08-11 18:30:00,0.78568,0.78641,0.78562,0.786,68800000.0
2006-08-11 18:35:00,0.78596,0.78625,0.78596,0.78625,48000000.0
2006-08-11 18:40:00,0.7862,0.78639,0.78609,0.78627,43600000.0
2006-08-11 18:45:00,0.78621,0.78631,0.78594,0.78594,43200000.0
2006-08-11 18:50:00,0.78594,0.78604,0.78505,0.78603,40000000.0
2006-08-11 18:55:00,0.78611,0.78665,0.78602,0.78657,64800000.0
2006-08-11 19:00:00,0.78658,0.78673,0.78606,0.78622,65600000.0
2006-08-11 19:05:00,0.78638,0.78647,0.78616,0.78636,68800000.0
2006-08-11 19:10:00,0.78633,0.78644,0.78592,0.78592,60800000.0
2006-08-11 19:15:00,0.7859,0.78602,0.78568,0.7858,44800000.0
2006-08-11 19:20:00,0.78583,0.78611,0.7858,0.78604,35200000.0
2006-08-11 19:25:00,0.78595,0.78595,0.78576,0.78579,16000000.0
2006-08-11 19:30:00,0.78581,0.78592,0.78574,0.78587,33000000.0
2006-08-11 19:35:00,0.78578,0.78598,0.78578,0.78595,43200000.0
2006-08-11 19:40:00,0.78588,0.786,0.78582,0.7859,60200000.0
2006-08-11 19:45:00,0.78588,0.78604,0.78553,0.78602,70400000.0
2006-08-11 19:50:00,0.78599,0.78622,0.78589,0.78619,44200000.0
2006-08-11 19:55:00,0.78622,0.78659,0.78608,0.78656,54400000.0
2006-08-11 20:00:00,0.78647,0.7865,0.78597,0.78626,70200000.0
2006-08-11 20:05:00,0.78623,0.7864,0.78618,0.78628,43200000.0
2006-08-11 20:10:00,0.78625,0.7864,0.78617,0.78634,33600000.0
2006-08-11 20:15:00,0.78628,0.78647,0.78602,0.78604,52200000.0
2006-08-11 20:20:00,0.78595,0.78643,0.78595,0.78643,54400000.0
2006-08-11 20:25:00,0.78654,0.78654,0.78632,0.78634,62400000.0
2006-08-11 20:30:00,0.78641,0.78657,0.78624,0.78657,40000000.0
2006-08-11 20:35:00,0.78654,0.78654,0.78606,0.78613,46400000.0
2006-08-11 20:40:00,0.78616,0.78621,0.78602,0.78608,45200000.0
2006-08-11 20:45:00,0.78608,0.78672,0.78606,0.78664,68800000.0
2006-08-11 20:50:00,0.78676,0.78683,0.78631,0.78656,48400000.0
2006-08-11 20:55:00,0.78654,0.78662,0.78629,0.78661,52200000.0
2006-08-11 21:00:00,0.78668,0.78675,0.78657,0.78665,48000000.0
2006-08-11 21:05:00,0.78662,0.78666,0.78639,0.78639,52800000.0
2006-08-11 21:10:00,0.78646,0.78649,0.78617,0.78622,43200000.0
2006-08-11 21:15:00,0.78623,0.78623,0.78614,0.78618,20800000.0
2006-08-11 21:20:00,0.78622,0.78632,0.78622,0.78626,17600000.0
2006-08-11 21:25:00,0.78625,0.78636,0.786,0.78636,32000000.0
2006-08-11 21:30:00,0.78633,0.78636,0.78616,0.78622,36800000.0
2006-08-11 21:35:00,0.78616,0.78626,0.78609,0.78618,34000000.0
2006-08-11 21:40:00,0.78613,0.78628,0.78602,0.78612,54400000.0
2006-08-11 21:45:00,0.78613,0.7862,0.786,0.78601,34000000.0
2006-08-11 21:50:00,0.78606,0.78616,0.78603,0.78616,49000000.0
2006-08-11 21:55:00,0.78607,0.78622,0.78596,0.78622,36800000.0
2006-08-11 22:00:00,0.78617,0.78617,0.78597,0.78597,14400000.0
2006-08-11 22:05:00,0.78588,0.78592,0.78575,0.78586,40000000.0
2006-08-11 22:10:00,0.78588,0.78609,0.78584,0.78607,49600000.0
2006-08-11 22:15:00,0.78609,0.78614,0.78576,0.78611,46400000.0
2006-08-11 22:20:00,0.7861,0.78617,0.78603,0.78606,22400000.0
2006-08-11 22:25:00,0.78613,0.78627,0.78609,0.78627,24000000.0
2006-08-11 22:30:00,0.78631,0.78638,0.786,0.78632,25600000.0
2006-08-11 22:35:00,0.78628,0.78628,0.78606,0.78616,33600000.0
2006-08-11 22:40:00,0.78627,0.78637,0.78627,0.78633,16000000.0
2006-08-11 22:45:00,0.78631,0.78637,0.78596,0.78601,43600000.0
2006-08-11 22:50:00,0.78612,0.78639,0.78604,0.78624,40000000.0
2006-08-11 22:55:00,0.78626,0.7865,0.78621,0.78622,42000000.0
2006-08-13 23:35:00,0.78605,0.78605,0.78546,0.78548,32000000.0
2006-08-13 23:40:00,0.78548,0.7856,0.78537,0.78558,49600000.0
2006-08-13 23:45:00,0.78556,0.78558,0.78357,0.78357,45200000.0
2006-08-13 23:50:00,0.78349,0.78361,0.78309,0.78337,56000000.0
2006-08-13 23:55:00,0.78342,0.78342,0.78297,0.78328,56400000.0
2006-08-14 00:00:00,0.78336,0.78398,0.78336,0.78394,43000000.0
2006-08-14 00:05:00,0.78398,0.78398,0.78386,0.78386,17600000.0
2006-08-14 00:10:00,0.78376,0.78376,0.78331,0.78336,43200000.0
2006-08-14 00:15:00,0.78345,0.78364,0.78332,0.78364,43200000.0
2006-08-14 00:20:00,0.78367,0.78412,0.78365,0.78412,25600000.0
2006-08-14 00:25:00,0.78413,0.78415,0.78375,0.78377,54400000.0
2006-08-14 00:30:00,0.78373,0.78392,0.78366,0.78387,51600000.0
2006-08-14 00:35:00,0.78376,0.78381,0.78349,0.78349,39400000.0
2006-08-14 00:40:00,0.78348,0.78399,0.78262,0.78387,38400000.0
2006-08-14 00:45:00,0.78374,0.78889,0.78365,0.78716,62200000.0
2006-08-14 00:50:00,0.78684,0.78684,0.78569,0.78606,62400000.0
2006-08-14 00:55:00,0.78595,0.78595,0.78489,0.7856,51200000.0
2006-08-14 01:00:00,0.78558,0.78599,0.78541,0.78579,64400000.0
2006-08-14 01:05:00,0.78577,0.78577,0.78516,0.78553,49600000.0
2006-08-14 01:10:00,0.78558,0.78575,0.7855,0.7857,39400000.0
2006-08-14 01:15:00,0.78567,0.78588,0.78548,0.7858,52800000.0
2006-08-14 01:20:00,0.78579,0.78597,0.78562,0.7859,28800000.0
2006-08-14 01:25:00,0.78586,0.78586,0.78575,0.78578,27000000.0
2006-08-14 01:30:00,0.78595,0.78614,0.78515,0.78611,33600000.0
2006-08-14 01:35:00,0.78591,0.78614,0.78472,0.7859,54400000.0
2006-08-14 01:40:00,0.78591,0.78611,0.7859,0.78611,43200000.0
2006-08-14 01:45:00,0.78617,0.78644,0.78603,0.78644,64400000.0
2006-08-14 01:50:00,0.78639,0.78686,0.78628,0.78686,59200000.0
2006-08-14 01:55:00,0.78691,0.78692,0.78662,0.78673,59200000.0
2006-08-14 02:00:00,0.7867,0.78681,0.78649,0.78661,52800000.0
2006-08-14 02:05:00,0.78659,0.78691,0.78638,0.78652,67200000.0
2006-08-14 02:10:00,0.78648,0.7866,0.78646,0.78646,29200000.0
2006-08-14 02:15:00,0.78641,0.78677,0.78625,0.78677,49000000.0
2006-08-14 02:20:00,0.78684,0.78701,0.78674,0.78681,46400000.0
2006-08-14 02:25:00,0.78672,0.78703,0.78672,0.78699,30200000.0
2006-08-14 02:30:00,0.787,0.78715,0.78683,0.78712,44800000.0
2006-08-14 02:35:00,0.78734,0.78785,0.78716,0.78785,52800000.0
2006-08-14 02:40:00,0.78793,0.78806,0.78769,0.78797,68200000.0
2006-08-14 02:45:00,0.78796,0.78801,0.78788,0.78788,54400000.0
2006-08-14 02:50:00,0.78784,0.78806,0.78762,0.78804,36800000.0
2006-08-14 02:55:00,0.78794,0.78794,0.78778,0.7878,57600000.0
2006-08-14 03:00:00,0.78777,0.78816,0.78761,0.78816,58400000.0
2006-08-14 03:05:00,0.7882,0.78821,0.78778,0.78801,61200000.0
2006-08-14 03:10:00,0.78812,0.78814,0.78755,0.78761,61800000.0
2006-08-14 03:15:00,0.78776,0.78828,0.78776,0.78796,32000000.0
2006-08-14 03:20:00,0.78788,0.78826,0.78778,0.78812,43600000.0
2006-08-14 03:25:00,0.78818,0.78819,0.78796,0.78803,27600000.0
2006-08-14 03:30:00,0.78812,0.78817,0.78768,0.78785,42600000.0
2006-08-14 03:35:00,0.7877,0.78799,0.78766,0.78799,59200000.0
2006-08-14 03:40:00,0.78793,0.78821,0.78781,0.78821,49000000.0
2006-08-14 03:45:00,0.78814,0.78825,0.78814,0.7882,9600000.0
2006-08-14 03:50:00,0.78817,0.7886,0.7879,0.78853,40000000.0
2006-08-14 03:55:00,0.78872,0.78894,0.78846,0.78846,40400000.0
2006-08-14 04:00:00,0.78827,0.78862,0.78753,0.78853,49600000.0
2006-08-14 04:05:00,0.78859,0.78873,0.78849,0.78873,40000000.0
2006-08-14 04:10:00,0.78866,0.78869,0.78839,0.78846,40000000.0
2006-08-14 04:15:00,0.7884,0.78847,0.78824,0.78831,35200000.0
2006-08-14 04:20:00,0.78827,0.78837,0.78813,0.78835,38400000.0
2006-08-14 04:25:00,0.78834,0.78838,0.78824,0.78837,20800000.0
2006-08-14 04:30:00,0.78839,0.78843,0.78822,0.78838,30800000.0
2006-08-14 04:35:00,0.78826,0.78849,0.78805,0.78805,28800000.0
2006-08-14 04:40:00,0.78805,0.78824,0.78793,0.78807,43200000.0
2006-08-14 04:45:00,0.78799,0.78809,0.7878,0.7879,42000000.0
2006-08-14 04:50:00,0.78799,0.78831,0.78799,0.78801,49600000.0
2006-08-14 04:55:00,0.78794,0.78824,0.78715,0.78814,56000000.0
2006-08-14 05:00:00,0.78814,0.78846,0.78814,0.78826,66000000.0
2006-08-14 05:05:00,0.7882,0.78843,0.78814,0.78836,59200000.0
2006-08-14 05:10:00,0.78824,0.78826,0.78797,0.78806,37800000.0
2006-08-14 05:15:00,0.78807,0.7881,0.78801,0.78801,8000000.0
2006-08-14 05:20:00,0.78794,0.78794,0.78781,0.78793,31200000.0
2006-08-14 05:25:00,0.78786,0.78813,0.78785,0.78813,74000000.0
2006-08-14 05:30:00,0.78812,0.78813,0.78804,0.78808,8000000.0
2006-08-14 05:35:00,0.78803,0.78803,0.78797,0.78798,12800000.0
2006-08-14 05:40:00,0.78795,0.78841,0.78795,0.78841,54400000.0
2006-08-14 05:45:00,0.78839,0.78847,0.78828,0.78842,30400000.0
2006-08-14 05:50:00,0.78844,0.78844,0.78826,0.78833,24000000.0
2006-08-14 05:55:00,0.78825,0.7883,0.78797,0.7883,38400000.0
2006-08-14 06:00:00,0.7883,0.78869,0.78814,0.78846,40000000.0
2006-08-14 06:05:00,0.78833,0.78886,0.78829,0.78886,30400000.0
2006-08-14 06:10:00,0.78884,0.78891,0.78835,0.78845,38800000.0
2006-08-14 06:15:00,0.78848,0.78848,0.78825,0.78836,27200000.0
2006-08-14 06:20:00,0.78844,0.7886,0.78844,0.78844,12800000.0
2006-08-14 06:25:00,0.78848,0.78861,0.78838,0.78853,36800000.0
2006-08-14 06:30:00,0.7885,0.78861,0.78842,0.78861,26400000.0
2006-08-14 06:35:00,0.7887,0.78895,0.78859,0.78871,24000000.0
2006-08-14 06:40:00,0.78863,0.78863,0.78841,0.78857,41600000.0
2006-08-14 06:45:00,0.78874,0.78883,0.7885,0.78863,57800000.0
2006-08-14 06:50:00,0.78853,0.78856,0.78846,0.78856,9600000.0
2006-08-14 06:55:00,0.78858,0.78858,0.78803,0.78818,48000000.0
2006-08-14 07:00:00,0.78791,0.78857,0.78791,0.7885,32400000.0
2006-08-14 07:05:00,0.78825,0.78852,0.78825,0.78841,54400000.0
2006-08-14 07:10:00,0.78846,0.78846,0.78838,0.78838,13800000.0
2006-08-14 07:15:00,0.78836,0.78894,0.78836,0.78881,35200000.0
2006-08-14 07:20:00,0.78876,0.78907,0.78811,0.78901,36800000.0
2006-08-14 07:25:00,0.78895,0.78915,0.7888,0.78901,57000000.0
2006-08-14 07:30:00,0.78907,0.78918,0.78899,0.78914,32000000.0
2006-08-14 07:35:00,0.78923,0.78928,0.78904,0.78913,29600000.0
2006-08-14 07:40:00,0.78911,0.7893,0.78899,0.78919,74000000.0
2006-08-14 07:45:00,0.78923,0.78931,0.78903,0.78924,89000000.0
2006-08-14 07:50:00,0.7892,0.78926,0.78898,0.78915,68800000.0
2006-08-14 07:55:00,0.78901,0.78903,0.78852,0.78872,70800000.0
2006-08-14 08:00:00,0.78873,0.78902,0.7887,0.78894,48400000.0
2006-08-14 08:05:00,0.78882,0.78908,0.78882,0.789,62400000.0
2006-08-14 08:10:00,0.78898,0.78911,0.78883,0.78903,76200000.0
2006-08-14 08:15:00,0.78901,0.78922,0.78888,0.78911,54800000.0
2006-08-14 08:20:00,0.78917,0.7893,0.78886,0.78907,93800000.0
2006-08-14 08:25:00,0.78919,0.78935,0.78907,0.78916,88400000.0
2006-08-14 08:30:00,0.78914,0.78926,0.78885,0.78889,93800000.0
2006-08-14 08:35:00,0.78877,0.78878,0.78791,0.78809,112000000.0
2006-08-14 08:40:00,0.78824,0.78868,0.78808,0.78808,83600000.0
2006-08-14 08:45:00,0.78792,0.7881,0.7876,0.78803,93600000.0
2006-08-14 08:50:00,0.78785,0.78785,0.78699,0.78701,158800000.0
2006-08-14 08:55:00,0.78698,0.78717,0.78655,0.7869,133800000.0
2006-08-14 09:00:00,0.78684,0.78706,0.78636,0.78643,123200000.0
2006-08-14 09:05:00,0.78631,0.78717,0.78622,0.78699,145400000.0
2006-08-14 09:10:00,0.78697,0.78747,0.78678,0.78735,32000000.0
2006-08-14 09:15:00,0.78743,0.78752,0.78724,0.78732,130400000.0
2006-08-14 09:20:00,0.7873,0.788,0.78729,0.788,110800000.0
2006-08-14 09:25:00,0.78793,0.78935,0.78785,0.78904,208200000.0
2006-08-14 09:30:00,0.78902,0.78927,0.78881,0.78896,146000000.0
2006-08-14 09:35:00,0.78901,0.78922,0.78885,0.78897,231800000.0
2006-08-14 09:40:00,0.78908,0.78961,0.78908,0.78933,157600000.0
2006-08-14 09:45:00,0.78928,0.78928,0.78856,0.78886,131000000.0
2006-08-14 09:50:00,0.78892,0.78892,0.78792,0.78805,280800000.0
2006-08-14 09:55:00,0.78797,0.78856,0.78736,0.78828,188200000.0
2006-08-14 10:00:00,0.78819,0.7886,0.78819,0.78854,267000000.0
2006-08-14 10:05:00,0.78858,0.78873,0.78855,0.78859,260800000.0
2006-08-14 10:10:00,0.78861,0.78892,0.78774,0.78853,211800000.0
2006-08-14 10:15:00,0.78858,0.78879,0.78858,0.78868,227200000.0
2006-08-14 10:20:00,0.78866,0.78903,0.78857,0.78878,202000000.0
2006-08-14 10:25:00,0.7887,0.78941,0.78869,0.78939,269200000.0
2006-08-14 10:30:00,0.78944,0.78959,0.78908,0.78941,200400000.0
2006-08-14 10:35:00,0.78947,0.78957,0.78921,0.78953,102200000.0
2006-08-14 10:40:00,0.78949,0.78961,0.78916,0.78938,103400000.0
2006-08-14 10:45:00,0.78944,0.7895,0.78917,0.7892,144400000.0
2006-08-14 10:50:00,0.78921,0.78958,0.78906,0.78946,149200000.0
2006-08-14 10:55:00,0.78938,0.78938,0.78899,0.78929,149000000.0
2006-08-14 11:00:00,0.78938,0.78948,0.78898,0.78927,196800000.0
2006-08-14 11:05:00,0.78926,0.7893,0.78838,0.78838,139800000.0
2006-08-14 11:10:00,0.78831,0.78841,0.78813,0.78829,236800000.0
2006-08-14 11:15:00,0.78824,0.78831,0.78762,0.7877,49600000.0
2006-08-14 11:20:00,0.78784,0.78814,0.78775,0.78814,159200000.0
2006-08-14 11:25:00,0.7883,0.78839,0.78817,0.78826,170600000.0
2006-08-14 11:30:00,0.78822,0.78822,0.78795,0.78801,64000000.0
2006-08-14 11:35:00,0.78801,0.78826,0.78796,0.78826,174200000.0
2006-08-14 11:40:00,0.78814,0.78819,0.78718,0.78724,170000000.0
2006-08-14 11:45:00,0.78715,0.78731,0.78701,0.78717,125600000.0
2006-08-14 11:50:00,0.78723,0.78755,0.78722,0.78755,132600000.0
2006-08-14 11:55:00,0.78759,0.78759,0.78725,0.78745,185400000.0
2006-08-14 12:00:00,0.78755,0.7877,0.78716,0.78721,142800000.0
2006-08-14 12:05:00,0.78717,0.78719,0.787,0.78703,91400000.0
2006-08-14 12:10:00,0.78697,0.78701,0.78678,0.78678,124000000.0
2006-08-14 12:15:00,0.78675,0.78678,0.786,0.786,205800000.0
2006-08-14 12:20:00,0.78594,0.78606,0.78548,0.78592,197800000.0
2006-08-14 12:25:00,0.78591,0.78591,0.78379,0.78408,251000000.0
2006-08-14 12:30:00,0.78492,0.78492,0.78386,0.78474,194600000.0
2006-08-14 12:35:00,0.7847,0.78533,0.7847,0.78516,165600000.0
2006-08-14 12:40:00,0.78518,0.78533,0.78501,0.78525,101600000.0
2006-08-14 12:45:00,0.78531,0.78542,0.78519,0.78527,141800000.0
2006-08-14 12:50:00,0.7854,0.78582,0.78483,0.78512,107600000.0
2006-08-14 12:55:00,0.78522,0.78523,0.78473,0.78473,112000000.0
2006-08-14 13:00:00,0.78465,0.78526,0.7844,0.7852,102400000.0
2006-08-14 13:05:00,0.78524,0.78568,0.78524,0.78554,133600000.0
2006-08-14 13:10:00,0.78534,0.78541,0.7852,0.78526,89600000.0
2006-08-14 13:15:00,0.78509,0.78516,0.78489,0.78492,244600000.0
2006-08-14 13:20:00,0.78494,0.78534,0.78494,0.78504,158800000.0
2006-08-14 13:25:00,0.78497,0.78515,0.78476,0.78498,189600000.0
2006-08-14 13:30:00,0.78499,0.78525,0.78478,0.78509,106600000.0
2006-08-14 13:35:00,0.78515,0.78534,0.78497,0.785,137400000.0
2006-08-14 13:40:00,0.78491,0.78498,0.78462,0.78463,156600000.0
2006-08-14 13:45:00,0.78459,0.78459,0.78426,0.78447,110800000.0
2006-08-14 13:50:00,0.78446,0.78467,0.78428,0.78433,90600000.0
2006-08-14 13:55:00,0.78431,0.78477,0.78422,0.78458,163000000.0
2006-08-14 14:00:00,0.78457,0.78464,0.78448,0.78457,120000000.0
2006-08-14 14:05:00,0.78468,0.7847,0.78417,0.78429,123400000.0
2006-08-14 14:10:00,0.78434,0.78444,0.7841,0.7842,122000000.0
2006-08-14 14:15:00,0.78425,0.78463,0.78421,0.78445,79400000.0
2006-08-14 14:20:00,0.78442,0.78451,0.78428,0.78439,110400000.0
2006-08-14 14:25:00,0.78438,0.78484,0.78424,0.78451,100800000.0
2006-08-14 14:30:00,0.78443,0.78443,0.78414,0.78417,65600000.0
2006-08-14 14:35:00,0.78425,0.7844,0.78412,0.78436,73400000.0
2006-08-14 14:40:00,0.78403,0.78427,0.78395,0.78407,62800000.0
2006-08-14 14:45:00,0.78402,0.78416,0.78356,0.78386,57600000.0
2006-08-14 14:50:00,0.78389,0.78421,0.7838,0.78414,50600000.0
2006-08-14 14:55:00,0.78403,0.78422,0.78371,0.78371,59400000.0
2006-08-14 15:00:00,0.78373,0.78381,0.78273,0.78365,67200000.0
2006-08-14 15:05:00,0.78377,0.78406,0.78318,0.78406,70400000.0
2006-08-14 15:10:00,0.78398,0.78401,0.78351,0.78367,50600000.0
2006-08-14 15:15:00,0.78364,0.78364,0.783,0.78308,64000000.0
2006-08-14 15:20:00,0.783,0.78308,0.78252,0.78303,66000000.0
2006-08-14 15:25:00,0.78316,0.78323,0.78289,0.78297,65600000.0
2006-08-14 15:30:00,0.78326,0.78326,0.78249,0.78288,65600000.0
2006-08-14 15:35:00,0.78279,0.78327,0.78255,0.78311,67200000.0
2006-08-14 15:40:00,0.78321,0.78339,0.78298,0.78303,66000000.0
2006-08-14 15:45:00,0.78306,0.78316,0.78287,0.78303,72000000.0
2006-08-14 15:50:00,0.78316,0.78316,0.78286,0.78291,70400000.0
2006-08-14 15:55:00,0.78295,0.78334,0.7829,0.78298,70800000.0
2006-08-14 16:00:00,0.78315,0.78338,0.78232,0.78317,52600000.0
2006-08-14 16:05:00,0.78321,0.78347,0.78319,0.78342,72800000.0
2006-08-14 16:10:00,0.78338,0.78342,0.78266,0.78285,68200000.0
2006-08-14 16:15:00,0.78275,0.78288,0.78192,0.78249,61800000.0
2006-08-14 16:20:00,0.78229,0.78238,0.78205,0.78206,69200000.0
2006-08-14 16:25:00,0.78201,0.78201,0.78145,0.78178,49600000.0
2006-08-14 16:30:00,0.78166,0.7819,0.78143,0.78166,62800000.0
2006-08-14 16:35:00,0.78172,0.78221,0.78106,0.78146,72400000.0
2006-08-14 16:40:00,0.78138,0.78138,0.78091,0.78107,70400000.0
2006-08-14 16:45:00,0.78099,0.78159,0.78091,0.78159,76800000.0
2006-08-14 16:50:00,0.78165,0.78244,0.78154,0.78238,57600000.0
2006-08-14 16:55:00,0.78226,0.78303,0.78226,0.78303,66000000.0
2006-08-14 17:00:00,0.78321,0.78321,0.78256,0.78287,65600000.0
2006-08-14 17:05:00,0.78275,0.78299,0.78258,0.78271,62800000.0
2006-08-14 17:10:00,0.78273,0.78346,0.78273,0.7833,53200000.0
2006-08-14 17:15:00,0.78338,0.78354,0.78289,0.78352,67600000.0
2006-08-14 17:20:00,0.78348,0.78373,0.78328,0.78373,68800000.0
2006-08-14 17:25:00,0.78377,0.78377,0.78285,0.78295,59200000.0
2006-08-14 17:30:00,0.78302,0.78302,0.7821,0.7821,68200000.0
2006-08-14 17:35:00,0.78204,0.78276,0.78204,0.78274,63800000.0
2006-08-14 17:40:00,0.78293,0.78303,0.78244,0.78279,62400000.0
2006-08-14 17:45:00,0.78277,0.7828,0.78242,0.78247,44200000.0
2006-08-14 17:50:00,0.78242,0.78271,0.78231,0.78265,62400000.0
2006-08-14 17:55:00,0.7826,0.78285,0.78242,0.78284,49600000.0
2006-08-14 18:00:00,0.78271,0.78286,0.78242,0.78286,50400000.0
2006-08-14 18:05:00,0.78299,0.783,0.78265,0.7828,66600000.0
2006-08-14 18:10:00,0.7828,0.78297,0.78262,0.78278,47400000.0
2006-08-14 18:15:00,0.78289,0.78334,0.78289,0.78334,38800000.0
2006-08-14 18:20:00,0.78304,0.78356,0.78304,0.78333,48400000.0
2006-08-14 18:25:00,0.78321,0.78333,0.78228,0.78315,52200000.0
2006-08-14 18:30:00,0.78316,0.78336,0.78303,0.78316,68800000.0
2006-08-14 18:35:00,0.78317,0.78322,0.78285,0.78305,37800000.0
2006-08-14 18:40:00,0.78298,0.78298,0.7828,0.78288,59200000.0
2006-08-14 18:45:00,0.78286,0.78297,0.78271,0.7829,55400000.0
2006-08-14 18:50:00,0.78301,0.78305,0.78203,0.78295,44200000.0
2006-08-14 18:55:00,0.78301,0.78319,0.78291,0.78301,40000000.0
2006-08-14 19:00:00,0.78292,0.78305,0.78285,0.78289,54400000.0
2006-08-14 19:05:00,0.78273,0.78273,0.78267,0.78268,14800000.0
2006-08-14 19:10:00,0.78257,0.78285,0.78254,0.78254,61600000.0
2006-08-14 19:15:00,0.78262,0.78277,0.78244,0.78275,33600000.0
2006-08-14 19:20:00,0.78265,0.78265,0.78221,0.78227,46200000.0
2006-08-14 19:25:00,0.78247,0.78279,0.78236,0.7824,56000000.0
2006-08-14 19:30:00,0.78235,0.78261,0.78211,0.78245,62400000.0
2006-08-14 19:40:00,0.78259,0.78265,0.78242,0.78263,22400000.0
2006-08-14 19:45:00,0.78276,0.78285,0.78236,0.7825,69800000.0
2006-08-14 19:50:00,0.78243,0.78277,0.78221,0.78259,68200000.0
2006-08-14 19:55:00,0.78256,0.78256,0.78064,0.78101,58000000.0
2006-08-14 20:00:00,0.78104,0.78129,0.78081,0.78105,70400000.0
2006-08-14 20:05:00,0.78083,0.78109,0.78083,0.78095,30400000.0
2006-08-14 20:10:00,0.78098,0.78104,0.78068,0.78076,58600000.0
2006-08-14 20:15:00,0.7809,0.78144,0.7809,0.78143,58000000.0
2006-08-14 20:20:00,0.78134,0.78145,0.78105,0.78113,52800000.0
2006-08-14 20:25:00,0.78119,0.78148,0.78111,0.78145,49600000.0
2006-08-14 20:30:00,0.7815,0.78163,0.78122,0.78124,60800000.0
2006-08-14 20:35:00,0.78138,0.78168,0.78133,0.7816,48000000.0
2006-08-14 20:40:00,0.78173,0.78204,0.78172,0.78194,45200000.0
2006-08-14 20:45:00,0.78188,0.78225,0.78163,0.78163,69200000.0
2006-08-14 20:50:00,0.78168,0.78168,0.78133,0.78154,37200000.0
2006-08-14 20:55:00,0.78157,0.78157,0.78093,0.78108,53200000.0
2006-08-14 21:00:00,0.78112,0.78112,0.78094,0.78102,44800000.0
2006-08-14 21:05:00,0.78094,0.78102,0.78086,0.78102,48400000.0
2006-08-14 21:10:00,0.78104,0.78111,0.78039,0.78074,58000000.0
2006-08-14 21:15:00,0.7808,0.78106,0.78079,0.78094,29200000.0
2006-08-14 21:20:00,0.78091,0.78101,0.78079,0.78091,34600000.0
2006-08-14 21:25:00,0.78084,0.78094,0.78057,0.78093,43200000.0
2006-08-14 21:30:00,0.78093,0.78095,0.78066,0.78072,44200000.0
2006-08-14 21:35:00,0.78074,0.78074,0.78057,0.78074,16000000.0
2006-08-14 21:40:00,0.78086,0.78099,0.78086,0.78094,32000000.0
2006-08-14 21:45:00,0.78095,0.78095,0.78085,0.78085,12800000.0
2006-08-14 21:50:00,0.78087,0.78088,0.78071,0.78079,45800000.0
2006-08-14 21:55:00,0.78082,0.78087,0.78075,0.7808,44600000.0
2006-08-14 22:00:00,0.78077,0.78083,0.7807,0.78083,36600000.0
2006-08-14 22:05:00,0.78081,0.78082,0.78072,0.78082,35200000.0
2006-08-14 22:10:00,0.7808,0.78082,0.78073,0.7808,20800000.0
2006-08-14 22:15:00,0.78078,0.78087,0.78078,0.78087,12800000.0
2006-08-14 22:20:00,0.78087,0.78109,0.78077,0.78109,35200000.0
2006-08-14 22:25:00,0.78112,0.78143,0.78112,0.78143,61200000.0
2006-08-14 22:30:00,0.78143,0.78145,0.78093,0.78144,61800000.0
2006-08-14 22:35:00,0.78141,0.7815,0.78128,0.78134,57000000.0
2006-08-14 22:40:00,0.7814,0.78145,0.78131,0.78133,44200000.0
2006-08-14 22:45:00,0.78125,0.78137,0.78084,0.78129,60800000.0
2006-08-14 22:50:00,0.78124,0.78133,0.7812,0.78133,9600000.0
2006-08-14 22:55:00,0.78129,0.78138,0.78124,0.78129,25600000.0
2006-08-14 23:20:00,0.78116,0.78116,0.78095,0.78101,14400000.0
2006-08-14 23:25:00,0.78042,0.78043,0.78028,0.78029,19200000.0
2006-08-14 23:30:00,0.78019,0.78035,0.78016,0.78031,65600000.0
2006-08-14 23:35:00,0.78036,0.78063,0.78036,0.7805,27200000.0
2006-08-14 23:40:00,0.78043,0.78045,0.78013,0.78045,33600000.0
2006-08-14 23:50:00,0.78031,0.78047,0.78031,0.78046,45800000.0
2006-08-14 23:55:00,0.78041,0.78041,0.78026,0.78026,11200000.0
2006-08-15 00:00:00,0.78028,0.78037,0.77997,0.78023,22400000.0
2006-08-15 00:05:00,0.78016,0.78021,0.78006,0.78009,37800000.0
2006-08-15 00:10:00,0.78019,0.78062,0.78019,0.78056,35200000.0
2006-08-15 00:15:00,0.78059,0.78059,0.78024,0.78049,64400000.0
2006-08-15 00:20:00,0.78054,0.78057,0.78046,0.78056,36800000.0
2006-08-15 00:25:00,0.78056,0.78064,0.78042,0.78064,37200000.0
2006-08-15 00:30:00,0.78057,0.78057,0.78026,0.78039,40400000.0
2006-08-15 00:35:00,0.78032,0.78068,0.78029,0.78052,49600000.0
2006-08-15 00:40:00,0.78053,0.78061,0.78044,0.78044,6400000.0
2006-08-15 00:45:00,0.78052,0.78217,0.78052,0.7821,62400000.0
2006-08-15 00:50:00,0.78219,0.78242,0.78219,0.78227,49600000.0
2006-08-15 00:55:00,0.78225,0.7823,0.78198,0.78227,57000000.0
2006-08-15 01:00:00,0.7823,0.78236,0.78222,0.78232,25600000.0
2006-08-15 01:05:00,0.78224,0.78248,0.78223,0.78239,43200000.0
2006-08-15 01:10:00,0.78241,0.78261,0.78227,0.78239,44800000.0
2006-08-15 01:15:00,0.78243,0.7826,0.78231,0.78246,41600000.0
2006-08-15 01:20:00,0.78242,0.78264,0.78227,0.78258,55400000.0
2006-08-15 01:25:00,0.78249,0.78253,0.78239,0.78242,21200000.0
2006-08-15 01:30:00,0.78245,0.7825,0.78142,0.78225,23400000.0
2006-08-15 01:35:00,0.78225,0.78238,0.78138,0.7821,43200000.0
2006-08-15 01:40:00,0.78198,0.78246,0.78198,0.78246,28200000.0
2006-08-15 01:45:00,0.78251,0.78254,0.78227,0.78234,41600000.0
2006-08-15 01:50:00,0.78237,0.78238,0.78201,0.78213,48000000.0
2006-08-15 01:55:00,0.78221,0.78255,0.78221,0.78246,59600000.0
2006-08-15 02:00:00,0.78243,0.78252,0.78209,0.7822,61600000.0
2006-08-15 02:05:00,0.78224,0.78232,0.78198,0.78225,67200000.0
2006-08-15 02:10:00,0.7823,0.7826,0.78218,0.7826,61200000.0
2006-08-15 02:15:00,0.78259,0.7827,0.78225,0.78225,51200000.0
2006-08-15 02:20:00,0.78219,0.78228,0.78198,0.78228,59200000.0
2006-08-15 02:25:00,0.78229,0.78271,0.78227,0.78261,44800000.0
2006-08-15 02:30:00,0.78261,0.78264,0.78239,0.78262,30400000.0
2006-08-15 02:35:00,0.78245,0.78246,0.78217,0.78234,60800000.0
2006-08-15 02:40:00,0.78229,0.78229,0.78213,0.78229,27600000.0
2006-08-15 02:45:00,0.78228,0.78244,0.78228,0.78231,25600000.0
2006-08-15 02:50:00,0.7822,0.78236,0.78197,0.78236,60800000.0
2006-08-15 02:55:00,0.78235,0.78246,0.7823,0.78243,37200000.0
2006-08-15 03:00:00,0.78242,0.78247,0.78219,0.78229,44800000.0
2006-08-15 03:05:00,0.7823,0.7823,0.7821,0.78217,49600000.0
2006-08-15 03:10:00,0.78221,0.78225,0.78201,0.78214,35200000.0
2006-08-15 03:15:00,0.78227,0.78228,0.78187,0.78212,41400000.0
2006-08-15 03:20:00,0.78215,0.78228,0.78189,0.78207,29800000.0
2006-08-15 03:25:00,0.78204,0.78211,0.78174,0.78174,49000000.0
2006-08-15 03:30:00,0.7818,0.78187,0.7813,0.78146,56000000.0
2006-08-15 03:35:00,0.78116,0.78119,0.7803,0.7807,59200000.0
2006-08-15 03:40:00,0.7806,0.78148,0.7806,0.78126,57600000.0
2006-08-15 03:45:00,0.78124,0.78128,0.78088,0.78118,32400000.0
2006-08-15 03:50:00,0.7814,0.78189,0.78076,0.78156,64000000.0
2006-08-15 03:55:00,0.78154,0.78158,0.78091,0.78096,56000000.0
2006-08-15 04:00:00,0.78091,0.78099,0.77999,0.7809,41600000.0
2006-08-15 04:05:00,0.78087,0.78087,0.78028,0.78043,47200000.0
2006-08-15 04:10:00,0.78047,0.78047,0.7802,0.78036,49600000.0
2006-08-15 04:15:00,0.78028,0.78028,0.77944,0.77955,67200000.0
2006-08-15 04:20:00,0.7796,0.77973,0.77939,0.77972,62400000.0
2006-08-15 04:25:00,0.77961,0.7797,0.77934,0.77946,60800000.0
2006-08-15 04:30:00,0.77961,0.78022,0.77961,0.78022,49600000.0
2006-08-15 04:35:00,0.78014,0.78026,0.77998,0.78009,38400000.0
2006-08-15 04:40:00,0.78014,0.78049,0.78006,0.78049,38800000.0
2006-08-15 04:45:00,0.78031,0.78085,0.78031,0.78081,67200000.0
2006-08-15 04:50:00,0.78078,0.78099,0.78072,0.78072,51200000.0
2006-08-15 04:55:00,0.78077,0.78084,0.78074,0.78077,33600000.0
2006-08-15 05:00:00,0.78077,0.78093,0.78075,0.78086,36800000.0
2006-08-15 05:05:00,0.78015,0.78115,0.78015,0.78095,24000000.0
2006-08-15 05:10:00,0.78102,0.78103,0.78074,0.78088,44800000.0
2006-08-15 05:15:00,0.78094,0.78106,0.78055,0.78062,56000000.0
2006-08-15 05:20:00,0.78067,0.78075,0.78051,0.78064,67600000.0
2006-08-15 05:25:00,0.78071,0.78103,0.78065,0.78085,99200000.0
2006-08-15 05:30:00,0.78078,0.78086,0.78066,0.78073,30800000.0
2006-08-15 05:35:00,0.78067,0.78076,0.78058,0.78064,41000000.0
2006-08-15 05:40:00,0.78067,0.78087,0.78046,0.78087,35200000.0
2006-08-15 05:45:00,0.78088,0.7812,0.78087,0.78111,63200000.0
2006-08-15 05:50:00,0.78114,0.78117,0.78086,0.78086,43200000.0
2006-08-15 05:55:00,0.781,0.78108,0.78064,0.78067,67200000.0
2006-08-15 06:00:00,0.78067,0.78073,0.78045,0.78058,50000000.0
2006-08-15 06:05:00,0.78063,0.78103,0.7805,0.78085,36800000.0
2006-08-15 06:10:00,0.78102,0.78104,0.78062,0.78098,41600000.0
2006-08-15 06:15:00,0.78103,0.78153,0.78099,0.78146,59200000.0
2006-08-15 06:20:00,0.78135,0.78144,0.78128,0.78144,12800000.0
2006-08-15 06:25:00,0.78132,0.78151,0.78091,0.78109,49600000.0
2006-08-15 06:30:00,0.78115,0.7813,0.781,0.7813,22400000.0
2006-08-15 06:35:00,0.78139,0.78147,0.78132,0.78147,22400000.0
2006-08-15 06:40:00,0.78138,0.78142,0.78123,0.78141,41600000.0
2006-08-15 06:45:00,0.78143,0.78143,0.78128,0.78138,15400000.0
2006-08-15 06:50:00,0.78146,0.78186,0.78144,0.78186,44800000.0
2006-08-15 06:55:00,0.78165,0.78182,0.78132,0.78155,48400000.0
2006-08-15 07:00:00,0.7816,0.7816,0.78137,0.78156,30400000.0
2006-08-15 07:05:00,0.78147,0.78148,0.78135,0.78142,51600000.0
2006-08-15 07:10:00,0.78135,0.78135,0.78063,0.78072,52800000.0
2006-08-15 07:15:00,0.78073,0.78121,0.78067,0.78114,35200000.0
2006-08-15 07:20:00,0.78103,0.78121,0.77989,0.78095,64400000.0
2006-08-15 07:25:00,0.78076,0.7811,0.78076,0.78106,58000000.0
2006-08-15 07:30:00,0.7813,0.78138,0.78112,0.78113,56000000.0
2006-08-15 07:35:00,0.78141,0.78147,0.78102,0.78119,57600000.0
2006-08-15 07:40:00,0.78127,0.7813,0.78092,0.78096,73600000.0
2006-08-15 07:45:00,0.78093,0.78104,0.78076,0.78097,90000000.0
2006-08-15 07:50:00,0.78102,0.78115,0.78081,0.78115,68800000.0
2006-08-15 07:55:00,0.78105,0.78116,0.78038,0.78076,57000000.0
2006-08-15 08:00:00,0.78092,0.7815,0.78092,0.78133,48400000.0
2006-08-15 08:05:00,0.78127,0.7815,0.78106,0.78114,74000000.0
2006-08-15 08:10:00,0.78128,0.78148,0.7809,0.78144,94200000.0
2006-08-15 08:15:00,0.78126,0.78159,0.78126,0.78159,83600000.0
2006-08-15 08:20:00,0.78156,0.78156,0.78112,0.78142,94200000.0
2006-08-15 08:25:00,0.78128,0.78128,0.78061,0.78085,88000000.0
2006-08-15 08:30:00,0.78084,0.78154,0.78079,0.7812,94400000.0
2006-08-15 08:35:00,0.78116,0.78117,0.78084,0.78109,111800000.0
2006-08-15 08:40:00,0.78126,0.78143,0.78116,0.78135,83200000.0
2006-08-15 08:45:00,0.78128,0.7817,0.7812,0.78164,105400000.0
2006-08-15 08:50:00,0.78175,0.7828,0.78172,0.7828,158200000.0
2006-08-15 08:55:00,0.7827,0.78314,0.78257,0.78314,134400000.0
2006-08-15 09:00:00,0.78304,0.78304,0.78235,0.78265,146200000.0
2006-08-15 09:05:00,0.78277,0.78283,0.78236,0.78265,144400000.0
2006-08-15 09:10:00,0.78262,0.78282,0.78179,0.7827,86400000.0
2006-08-15 09:15:00,0.78262,0.78284,0.78249,0.78256,177000000.0
2006-08-15 09:20:00,0.78253,0.78299,0.78228,0.78274,174000000.0
2006-08-15 09:25:00,0.78268,0.78293,0.78263,0.78288,208800000.0
2006-08-15 09:30:00,0.78287,0.78324,0.78268,0.78324,134800000.0
2006-08-15 09:35:00,0.78326,0.78354,0.78294,0.7835,232400000.0
2006-08-15 09:40:00,0.78343,0.78352,0.78323,0.78323,158800000.0
2006-08-15 09:45:00,0.78321,0.78327,0.78297,0.78307,131800000.0
2006-08-15 09:50:00,0.78319,0.78321,0.78255,0.78273,280200000.0
2006-08-15 09:55:00,0.78248,0.78267,0.78218,0.78252,223000000.0
2006-08-15 10:00:00,0.78244,0.78263,0.78237,0.78251,266400000.0
2006-08-15 10:05:00,0.78247,0.78254,0.78224,0.78251,262400000.0
2006-08-15 10:10:00,0.78257,0.78262,0.78159,0.78239,212200000.0
2006-08-15 10:15:00,0.78252,0.78271,0.78237,0.78258,171000000.0
2006-08-15 10:20:00,0.78258,0.78285,0.78251,0.78272,134200000.0
2006-08-15 10:25:00,0.78272,0.78287,0.78255,0.78269,371400000.0
2006-08-15 10:30:00,0.78278,0.78291,0.78264,0.78291,200400000.0
2006-08-15 10:35:00,0.78292,0.78319,0.78281,0.78316,105400000.0
2006-08-15 10:40:00,0.78312,0.7833,0.78303,0.78316,88400000.0
2006-08-15 10:45:00,0.78312,0.78319,0.78266,0.78288,145400000.0
2006-08-15 10:50:00,0.78288,0.78327,0.78271,0.78303,151200000.0
2006-08-15 10:55:00,0.78296,0.78341,0.78279,0.78304,197000000.0
2006-08-15 11:00:00,0.78301,0.78373,0.78293,0.78364,196800000.0
2006-08-15 11:05:00,0.78357,0.78361,0.78307,0.78307,160400000.0
2006-08-15 11:10:00,0.78309,0.78317,0.78288,0.78311,169800000.0
2006-08-15 11:15:00,0.78287,0.78293,0.78267,0.78267,62400000.0
2006-08-15 11:20:00,0.78304,0.78356,0.78304,0.78308,224000000.0
2006-08-15 11:25:00,0.78307,0.78331,0.78291,0.78323,171400000.0
2006-08-15 11:30:00,0.78341,0.78361,0.78322,0.78338,171600000.0
2006-08-15 11:35:00,0.7833,0.78345,0.7832,0.78343,206400000.0
2006-08-15 11:40:00,0.78349,0.78394,0.78349,0.78382,169400000.0
2006-08-15 11:45:00,0.78393,0.78407,0.78363,0.78396,172400000.0
2006-08-15 11:50:00,0.78386,0.78395,0.78369,0.78393,125200000.0
2006-08-15 11:55:00,0.78405,0.78425,0.78405,0.7842,138000000.0
2006-08-15 12:00:00,0.78425,0.78438,0.78413,0.78438,144000000.0
2006-08-15 12:05:00,0.7843,0.78467,0.78428,0.78442,92800000.0
2006-08-15 12:10:00,0.78424,0.78464,0.78421,0.78428,124800000.0
2006-08-15 12:15:00,0.78434,0.78481,0.78434,0.7848,205200000.0
2006-08-15 12:20:00,0.78474,0.78485,0.78456,0.78485,197800000.0
2006-08-15 12:25:00,0.78485,0.78589,0.78434,0.78445,179600000.0
2006-08-15 12:30:00,0.78533,0.78558,0.78442,0.78527,160200000.0
2006-08-15 12:35:00,0.7853,0.78535,0.78495,0.78503,164800000.0
2006-08-15 12:40:00,0.7851,0.78533,0.7851,0.78533,29200000.0
2006-08-15 12:45:00,0.78536,0.78546,0.78481,0.78481,205800000.0
2006-08-15 12:50:00,0.78484,0.78549,0.78442,0.78485,107200000.0
2006-08-15 12:55:00,0.78493,0.78528,0.78484,0.78515,102400000.0
2006-08-15 13:00:00,0.78516,0.78523,0.78492,0.785,102800000.0
2006-08-15 13:05:00,0.78483,0.78483,0.78445,0.7845,133200000.0
2006-08-15 13:10:00,0.78444,0.78466,0.78407,0.78421,115200000.0
2006-08-15 13:15:00,0.78439,0.78439,0.78368,0.78379,243600000.0
2006-08-15 13:20:00,0.78399,0.78408,0.78387,0.78395,158600000.0
2006-08-15 13:25:00,0.78391,0.78423,0.7839,0.78422,190400000.0
2006-08-15 13:30:00,0.78425,0.78428,0.78392,0.78406,65000000.0
2006-08-15 13:35:00,0.78406,0.78413,0.78396,0.78413,76200000.0
2006-08-15 13:40:00,0.78418,0.78443,0.784,0.784,106000000.0
2006-08-15 13:45:00,0.78411,0.78411,0.78378,0.78406,112000000.0
2006-08-15 13:50:00,0.78409,0.78448,0.78407,0.78425,102400000.0
2006-08-15 13:55:00,0.78427,0.78432,0.78419,0.78421,106600000.0
2006-08-15 14:00:00,0.78408,0.78418,0.78408,0.78414,58000000.0
2006-08-15 14:05:00,0.7842,0.78442,0.78412,0.78429,123200000.0
2006-08-15 14:10:00,0.78437,0.78476,0.78423,0.7844,122800000.0
2006-08-15 14:15:00,0.78437,0.78462,0.78428,0.7846,111600000.0
2006-08-15 14:20:00,0.78462,0.78462,0.7844,0.78447,125200000.0
2006-08-15 14:25:00,0.78456,0.78461,0.78438,0.78445,86400000.0
2006-08-15 14:30:00,0.77909,0.78374,0.77909,0.78346,66000000.0
2006-08-15 14:35:00,0.78385,0.7843,0.78359,0.78411,73400000.0
2006-08-15 14:40:00,0.78432,0.78448,0.78391,0.78439,61800000.0
2006-08-15 14:45:00,0.78429,0.78462,0.78413,0.78423,57600000.0
2006-08-15 14:50:00,0.78414,0.78423,0.78374,0.78415,67200000.0
2006-08-15 14:55:00,0.78433,0.78433,0.78344,0.78344,59200000.0
2006-08-15 15:00:00,0.78365,0.78365,0.78221,0.7831,67200000.0
2006-08-15 15:05:00,0.78318,0.78318,0.78222,0.7827,70800000.0
2006-08-15 15:10:00,0.78273,0.78318,0.78257,0.78287,51200000.0
2006-08-15 15:15:00,0.78293,0.78326,0.78278,0.78315,63400000.0
2006-08-15 15:20:00,0.7832,0.78339,0.7829,0.78327,70400000.0
2006-08-15 15:25:00,0.78314,0.78315,0.78258,0.78258,64400000.0
2006-08-15 15:30:00,0.78253,0.78278,0.78239,0.78278,58000000.0
2006-08-15 15:35:00,0.78278,0.78278,0.78213,0.78262,66600000.0
2006-08-15 15:40:00,0.78269,0.78281,0.78238,0.78271,67600000.0
2006-08-15 15:45:00,0.78282,0.78282,0.7822,0.78232,72000000.0
2006-08-15 15:50:00,0.78245,0.78268,0.78223,0.78253,70400000.0
2006-08-15 15:55:00,0.78251,0.7828,0.78239,0.7828,70800000.0
2006-08-15 16:00:00,0.78269,0.78283,0.78161,0.78247,67000000.0
2006-08-15 16:05:00,0.78278,0.78302,0.78247,0.78302,71400000.0
2006-08-15 16:10:00,0.78298,0.78307,0.78271,0.78289,68800000.0
2006-08-15 16:15:00,0.78294,0.78329,0.78211,0.78304,62400000.0
2006-08-15 16:20:00,0.7832,0.78337,0.78307,0.7832,68200000.0
2006-08-15 16:25:00,0.78326,0.78366,0.7832,0.78366,58000000.0
2006-08-15 16:30:00,0.78353,0.78355,0.78317,0.78333,62400000.0
2006-08-15 16:35:00,0.78337,0.78354,0.78272,0.78352,54200000.0
2006-08-15 16:40:00,0.78355,0.7839,0.78334,0.78355,70400000.0
2006-08-15 16:45:00,0.78355,0.7842,0.78348,0.78417,76200000.0
2006-08-15 16:50:00,0.78415,0.78438,0.78396,0.78438,57600000.0
2006-08-15 16:55:00,0.78431,0.78452,0.78426,0.78439,65400000.0
2006-08-15 17:00:00,0.78436,0.78442,0.78404,0.78412,65000000.0
2006-08-15 17:05:00,0.784,0.78409,0.78358,0.78395,62400000.0
2006-08-15 17:10:00,0.78395,0.78431,0.78395,0.78431,53200000.0
2006-08-15 17:15:00,0.78429,0.78429,0.7838,0.784,54400000.0
2006-08-15 17:20:00,0.78406,0.78417,0.78379,0.78414,68800000.0
2006-08-15 17:25:00,0.78399,0.78399,0.78284,0.78337,59600000.0
2006-08-15 17:30:00,0.78347,0.78347,0.78289,0.78304,68800000.0
2006-08-15 17:35:00,0.78304,0.78375,0.78304,0.78368,64000000.0
2006-08-15 17:40:00,0.78365,0.78408,0.78365,0.78392,62400000.0
2006-08-15 17:45:00,0.78392,0.78416,0.78386,0.78396,53600000.0
2006-08-15 17:50:00,0.78401,0.78416,0.78389,0.78393,61600000.0
2006-08-15 17:55:00,0.78394,0.78421,0.78384,0.78406,60800000.0
2006-08-15 18:00:00,0.78405,0.7841,0.78378,0.78403,35200000.0
2006-08-15 18:05:00,0.78397,0.78424,0.78392,0.78414,66600000.0
2006-08-15 18:10:00,0.78407,0.7845,0.78395,0.78431,58600000.0
2006-08-15 18:15:00,0.78439,0.78451,0.78385,0.78402,64800000.0
2006-08-15 18:20:00,0.78393,0.78406,0.78363,0.78398,65600000.0
2006-08-15 18:25:00,0.78397,0.78407,0.78302,0.78402,58400000.0
2006-08-15 18:30:00,0.78396,0.78396,0.78375,0.78388,51200000.0
2006-08-15 18:35:00,0.78385,0.78414,0.78378,0.78409,27200000.0
2006-08-15 18:40:00,0.78405,0.78405,0.78389,0.7839,38400000.0
2006-08-15 18:45:00,0.78386,0.78436,0.78385,0.78432,43600000.0
2006-08-15 18:50:00,0.7842,0.7842,0.78383,0.78386,66000000.0
2006-08-15 18:55:00,0.78393,0.78412,0.7838,0.78394,52800000.0
2006-08-15 19:00:00,0.78384,0.78395,0.78356,0.78364,66000000.0
2006-08-15 19:05:00,0.78361,0.78365,0.78325,0.78351,67000000.0
2006-08-15 19:10:00,0.78367,0.78375,0.78349,0.78371,24400000.0
2006-08-15 19:15:00,0.78387,0.78387,0.78262,0.78348,57600000.0
2006-08-15 19:20:00,0.78357,0.78403,0.78357,0.78383,57000000.0
2006-08-15 19:25:00,0.78385,0.78409,0.7837,0.78394,36200000.0
2006-08-15 19:30:00,0.78389,0.78396,0.78364,0.78368,38400000.0
2006-08-15 19:35:00,0.78371,0.78422,0.78359,0.78415,49600000.0
2006-08-15 19:40:00,0.78396,0.78396,0.78369,0.7838,48000000.0
2006-08-15 19:45:00,0.78372,0.78372,0.7834,0.78356,22400000.0
2006-08-15 19:50:00,0.78351,0.78366,0.78336,0.78363,38800000.0
2006-08-15 19:55:00,0.78341,0.78376,0.78341,0.78371,25000000.0
2006-08-15 20:00:00,0.78382,0.7839,0.78336,0.78365,58600000.0
2006-08-15 20:05:00,0.78354,0.78386,0.78354,0.78372,56200000.0
2006-08-15 20:10:00,0.78369,0.78398,0.78362,0.78373,48000000.0
2006-08-15 20:15:00,0.78367,0.78408,0.78367,0.78388,52800000.0
2006-08-15 20:20:00,0.78395,0.78415,0.78394,0.78409,48400000.0
2006-08-15 20:25:00,0.78409,0.78416,0.78398,0.78402,62400000.0
2006-08-15 20:30:00,0.78411,0.78448,0.78379,0.78379,58000000.0
2006-08-15 20:35:00,0.7841,0.78463,0.7841,0.78448,41600000.0
2006-08-15 20:40:00,0.78454,0.78476,0.78442,0.78476,32000000.0
2006-08-15 20:45:00,0.78484,0.78493,0.78458,0.78472,54400000.0
2006-08-15 20:50:00,0.78472,0.78473,0.78451,0.78463,49600000.0
2006-08-15 20:55:00,0.78466,0.78478,0.78455,0.78475,52800000.0
2006-08-15 21:00:00,0.78477,0.78477,0.7846,0.78468,20200000.0
2006-08-15 21:05:00,0.78463,0.78471,0.78463,0.78465,12800000.0
2006-08-15 21:10:00,0.78463,0.78467,0.78453,0.78467,32000000.0
2006-08-15 21:15:00,0.78465,0.78476,0.78465,0.78476,8000000.0
2006-08-15 21:20:00,0.78477,0.78485,0.78471,0.78485,25600000.0
2006-08-15 21:25:00,0.78486,0.78486,0.7845,0.7848,11200000.0
2006-08-15 21:30:00,0.78478,0.78486,0.78472,0.7848,28800000.0
2006-08-15 21:35:00,0.78473,0.78476,0.78461,0.78468,30400000.0
2006-08-15 21:40:00,0.78472,0.78474,0.78463,0.78474,32000000.0
2006-08-15 21:45:00,0.78476,0.78482,0.78468,0.78477,28800000.0
2006-08-15 21:50:00,0.78478,0.78479,0.78467,0.78479,22400000.0
2006-08-15 21:55:00,0.7848,0.78493,0.78469,0.78475,49600000.0
2006-08-15 22:15:00,0.78473,0.78473,0.78444,0.78457,50000000.0
2006-08-15 22:20:00,0.78455,0.78459,0.78445,0.78452,36800000.0
2006-08-15 22:25:00,0.78452,0.78455,0.78447,0.78453,24000000.0
2006-08-15 22:30:00,0.78453,0.78457,0.78444,0.78453,24000000.0
2006-08-15 22:35:00,0.78447,0.78455,0.78438,0.78447,21800000.0
2006-08-15 22:40:00,0.78455,0.78467,0.78454,0.78464,24000000.0
2006-08-15 22:45:00,0.78461,0.78467,0.78432,0.78462,49600000.0
2006-08-15 22:55:00,0.7846,0.7846,0.78445,0.78451,18400000.0
2006-08-15 23:20:00,0.78467,0.78494,0.7845,0.78465,51200000.0
2006-08-15 23:25:00,0.78464,0.78484,0.78458,0.78484,48000000.0
2006-08-15 23:30:00,0.78484,0.78489,0.78472,0.78475,40000000.0
2006-08-15 23:35:00,0.7846,0.78465,0.78448,0.78465,16000000.0
2006-08-15 23:40:00,0.78466,0.78481,0.78426,0.7848,46400000.0
2006-08-15 23:45:00,0.78469,0.78499,0.78398,0.78482,48000000.0
2006-08-15 23:50:00,0.78487,0.78518,0.78487,0.78509,32000000.0
2006-08-15 23:55:00,0.78504,0.78507,0.78492,0.78492,10600000.0
2006-08-16 00:00:00,0.78505,0.78515,0.78497,0.78511,38400000.0
2006-08-16 00:05:00,0.78494,0.78543,0.78494,0.78541,58600000.0
2006-08-16 00:10:00,0.78526,0.78554,0.78526,0.78527,35600000.0
2006-08-16 00:15:00,0.78529,0.78547,0.78499,0.78524,43600000.0
2006-08-16 00:20:00,0.78512,0.78533,0.78509,0.78523,28800000.0
2006-08-16 00:25:00,0.7852,0.78522,0.78507,0.78507,41600000.0
2006-08-16 00:30:00,0.78503,0.78503,0.78475,0.78494,22400000.0
2006-08-16 00:35:00,0.78488,0.78494,0.78482,0.78482,19200000.0
2006-08-16 00:40:00,0.78498,0.78514,0.78488,0.78488,22400000.0
2006-08-16 00:45:00,0.78498,0.78536,0.78498,0.7852,49600000.0
2006-08-16 00:50:00,0.78523,0.78525,0.78497,0.7851,49000000.0
2006-08-16 00:55:00,0.78511,0.78514,0.78484,0.78509,54800000.0
2006-08-16 01:00:00,0.7851,0.78543,0.78492,0.78536,51200000.0
2006-08-16 01:05:00,0.78537,0.78551,0.78529,0.78539,54800000.0
2006-08-16 01:15:00,0.78555,0.78562,0.78545,0.78554,46400000.0
2006-08-16 01:20:00,0.78553,0.78553,0.78529,0.78539,53600000.0
2006-08-16 01:25:00,0.7854,0.78551,0.78518,0.78534,42600000.0
2006-08-16 01:30:00,0.78525,0.78525,0.784,0.7847,52800000.0
2006-08-16 01:35:00,0.78469,0.78526,0.78423,0.7852,54400000.0
2006-08-16 01:40:00,0.7851,0.78518,0.78488,0.7851,64000000.0
2006-08-16 01:45:00,0.78507,0.78517,0.7844,0.78454,76600000.0
2006-08-16 01:50:00,0.78464,0.78498,0.78464,0.78483,48000000.0
2006-08-16 01:55:00,0.78476,0.78493,0.78461,0.78464,44800000.0
2006-08-16 02:00:00,0.78454,0.78498,0.78444,0.78493,52600000.0
2006-08-16 02:05:00,0.78487,0.78509,0.78457,0.78496,54400000.0
2006-08-16 02:10:00,0.78502,0.78539,0.78502,0.78536,30400000.0
2006-08-16 02:15:00,0.78548,0.78649,0.78537,0.78649,64400000.0
2006-08-16 02:20:00,0.78647,0.78659,0.78606,0.78619,62400000.0
2006-08-16 02:25:00,0.78615,0.78633,0.78584,0.78605,59200000.0
2006-08-16 02:30:00,0.78633,0.78677,0.78633,0.78643,48800000.0
2006-08-16 02:35:00,0.78646,0.78657,0.78628,0.78656,59200000.0
2006-08-16 02:40:00,0.78649,0.78649,0.7861,0.78611,32200000.0
2006-08-16 02:45:00,0.78611,0.78611,0.78599,0.78608,17600000.0
2006-08-16 02:50:00,0.78602,0.78607,0.7857,0.78578,22400000.0
2006-08-16 02:55:00,0.78581,0.78589,0.78571,0.78573,40000000.0
2006-08-16 03:00:00,0.78573,0.78574,0.78557,0.78563,34000000.0
2006-08-16 03:05:00,0.78559,0.78571,0.78536,0.78536,44800000.0
2006-08-16 03:10:00,0.78556,0.78569,0.78529,0.78538,46800000.0
2006-08-16 03:15:00,0.7854,0.7854,0.78511,0.78518,53600000.0
2006-08-16 03:20:00,0.78522,0.78545,0.78512,0.78528,56000000.0
2006-08-16 03:25:00,0.78536,0.78558,0.78536,0.78539,61200000.0
2006-08-16 03:30:00,0.78549,0.78552,0.78525,0.78526,36800000.0
2006-08-16 03:35:00,0.7851,0.78521,0.78502,0.78508,35200000.0
2006-08-16 03:40:00,0.78478,0.78489,0.78466,0.78479,57600000.0
2006-08-16 03:45:00,0.78477,0.78551,0.78463,0.78551,25000000.0
2006-08-16 03:50:00,0.78549,0.7855,0.78459,0.78533,63800000.0
2006-08-16 03:55:00,0.78533,0.78537,0.78524,0.78531,24000000.0
2006-08-16 04:00:00,0.78535,0.78535,0.78429,0.78526,18600000.0
2006-08-16 04:05:00,0.78529,0.78537,0.78523,0.78529,20800000.0
2006-08-16 04:10:00,0.78544,0.78563,0.78537,0.78558,43200000.0
2006-08-16 04:15:00,0.78559,0.78559,0.78542,0.7855,19200000.0
2006-08-16 04:20:00,0.78549,0.78554,0.78487,0.78496,49600000.0
2006-08-16 04:25:00,0.78511,0.78514,0.78468,0.78468,49600000.0
2006-08-16 04:30:00,0.78477,0.7849,0.78451,0.78479,51200000.0
2006-08-16 04:35:00,0.78464,0.78494,0.78463,0.78494,45200000.0
2006-08-16 04:40:00,0.78504,0.78504,0.78478,0.78497,20800000.0
2006-08-16 04:45:00,0.78491,0.78499,0.78465,0.78476,41600000.0
2006-08-16 04:50:00,0.78484,0.78504,0.78484,0.78504,12800000.0
2006-08-16 04:55:00,0.78521,0.78572,0.78521,0.78572,44800000.0
2006-08-16 05:00:00,0.78571,0.78582,0.78553,0.78563,43000000.0
2006-08-16 05:05:00,0.78564,0.78564,0.78551,0.78564,11200000.0
2006-08-16 05:10:00,0.78567,0.78567,0.7854,0.7856,32000000.0
2006-08-16 05:15:00,0.78563,0.78565,0.78557,0.78565,11200000.0
2006-08-16 05:20:00,0.78564,0.7857,0.78552,0.78562,28800000.0
2006-08-16 05:25:00,0.78563,0.78605,0.78563,0.7859,56000000.0
2006-08-16 05:30:00,0.78587,0.78591,0.78571,0.78573,28800000.0
2006-08-16 05:35:00,0.78581,0.78586,0.78577,0.78581,8000000.0
2006-08-16 05:50:00,0.78582,0.78612,0.78582,0.78612,6400000.0
2006-08-16 05:55:00,0.78613,0.78613,0.7858,0.78596,60800000.0
2006-08-16 06:00:00,0.78609,0.78609,0.78579,0.7858,29800000.0
2006-08-16 06:05:00,0.78579,0.78596,0.78573,0.78592,47400000.0
2006-08-16 06:10:00,0.78594,0.78599,0.78583,0.78596,40400000.0
2006-08-16 06:15:00,0.78594,0.78609,0.78587,0.7859,56000000.0
2006-08-16 06:20:00,0.78587,0.78615,0.78586,0.78615,24000000.0
2006-08-16 06:25:00,0.78618,0.78618,0.78597,0.7861,19200000.0
2006-08-16 06:30:00,0.78589,0.78599,0.78589,0.78599,4800000.0
2006-08-16 06:40:00,0.78606,0.78624,0.78598,0.78619,44800000.0
2006-08-16 06:45:00,0.78612,0.78652,0.78612,0.78627,32000000.0
2006-08-16 06:50:00,0.78638,0.78646,0.78611,0.78611,35200000.0
2006-08-16 06:55:00,0.78612,0.78639,0.78609,0.7863,40000000.0
2006-08-16 07:00:00,0.78628,0.78634,0.78565,0.78634,59200000.0
2006-08-16 07:05:00,0.78615,0.78632,0.78615,0.78625,36800000.0
2006-08-16 07:10:00,0.78619,0.78619,0.78577,0.78584,42000000.0
2006-08-16 07:20:00,0.78589,0.78593,0.78563,0.78588,17600000.0
2006-08-16 07:25:00,0.78583,0.78583,0.78535,0.78535,30400000.0
2006-08-16 07:30:00,0.78545,0.7858,0.7854,0.78577,56000000.0
2006-08-16 07:35:00,0.78582,0.78582,0.78543,0.78551,64000000.0
2006-08-16 07:40:00,0.78556,0.78568,0.78541,0.78541,73600000.0
2006-08-16 07:45:00,0.78546,0.78552,0.78535,0.78543,90400000.0
2006-08-16 07:50:00,0.78548,0.78559,0.78538,0.78553,57600000.0
2006-08-16 07:55:00,0.7855,0.7855,0.78508,0.78539,57400000.0
2006-08-16 08:00:00,0.78548,0.78548,0.7853,0.78537,24000000.0
2006-08-16 08:05:00,0.78533,0.78557,0.78533,0.78557,51200000.0
2006-08-16 08:10:00,0.78568,0.78585,0.78543,0.78557,94800000.0
2006-08-16 08:15:00,0.78561,0.78578,0.78549,0.78566,83600000.0
2006-08-16 08:20:00,0.78572,0.78572,0.78562,0.78564,41600000.0
2006-08-16 08:25:00,0.78564,0.78588,0.78545,0.78558,88000000.0
2006-08-16 08:30:00,0.78571,0.78606,0.78569,0.78605,94800000.0
2006-08-16 08:35:00,0.78606,0.7861,0.7856,0.78569,117200000.0
2006-08-16 08:40:00,0.78575,0.78585,0.78549,0.78559,83200000.0
2006-08-16 08:45:00,0.7856,0.78596,0.78556,0.78562,105000000.0
2006-08-16 08:50:00,0.78558,0.78577,0.78543,0.78577,158400000.0
2006-08-16 08:55:00,0.78572,0.78581,0.78558,0.78558,134800000.0
2006-08-16 09:00:00,0.78555,0.78567,0.78517,0.78534,146000000.0
2006-08-16 09:05:00,0.78538,0.78547,0.78472,0.78527,144400000.0
2006-08-16 09:10:00,0.78517,0.78522,0.78411,0.78503,86400000.0
2006-08-16 09:15:00,0.78523,0.78541,0.78428,0.78452,177000000.0
2006-08-16 09:20:00,0.78452,0.78487,0.78446,0.78487,174400000.0
2006-08-16 09:25:00,0.78502,0.78502,0.7844,0.78449,208800000.0
2006-08-16 09:30:00,0.78457,0.78525,0.78457,0.78511,146000000.0
2006-08-16 09:35:00,0.78518,0.78542,0.78515,0.78535,219000000.0
2006-08-16 09:40:00,0.78536,0.78538,0.78477,0.78494,88400000.0
2006-08-16 09:45:00,0.78498,0.7855,0.78493,0.78529,131600000.0
2006-08-16 09:50:00,0.78513,0.78545,0.78513,0.78545,140600000.0
2006-08-16 09:55:00,0.78542,0.78542,0.78508,0.78514,173000000.0
2006-08-16 10:00:00,0.78515,0.78572,0.78513,0.78556,204400000.0
2006-08-16 10:05:00,0.78548,0.78558,0.7852,0.78529,260400000.0
2006-08-16 10:10:00,0.78524,0.78625,0.78524,0.78625,197800000.0
2006-08-16 10:15:00,0.78631,0.78687,0.78625,0.78687,226600000.0
2006-08-16 10:20:00,0.78712,0.78713,0.78676,0.78681,201000000.0
2006-08-16 10:25:00,0.78664,0.78664,0.78627,0.78627,309600000.0
2006-08-16 10:30:00,0.78618,0.78637,0.78616,0.78637,199600000.0
2006-08-16 10:35:00,0.78635,0.78636,0.78619,0.78625,85200000.0
2006-08-16 10:40:00,0.78623,0.7863,0.78591,0.78619,104000000.0
2006-08-16 10:45:00,0.78629,0.78632,0.78591,0.786,146000000.0
2006-08-16 10:50:00,0.78613,0.78667,0.78599,0.78629,149800000.0
2006-08-16 10:55:00,0.78598,0.78626,0.78547,0.7861,196000000.0
2006-08-16 11:00:00,0.78606,0.78615,0.78577,0.78597,196200000.0
2006-08-16 11:05:00,0.78595,0.78629,0.78591,0.78599,160200000.0
2006-08-16 11:10:00,0.78601,0.78634,0.78583,0.78634,236600000.0
2006-08-16 11:15:00,0.78637,0.78673,0.78631,0.78651,62400000.0
2006-08-16 11:20:00,0.7866,0.78669,0.78651,0.78659,91600000.0
2006-08-16 11:25:00,0.78658,0.78679,0.78653,0.78671,73000000.0
2006-08-16 11:30:00,0.78666,0.78671,0.78644,0.78653,171600000.0
2006-08-16 11:35:00,0.78653,0.78691,0.7865,0.78691,137800000.0
2006-08-16 11:40:00,0.78696,0.78701,0.78642,0.78672,169400000.0
2006-08-16 11:45:00,0.78669,0.78669,0.7859,0.78594,171000000.0
2006-08-16 11:50:00,0.78591,0.78591,0.78543,0.78549,170000000.0
2006-08-16 11:55:00,0.78551,0.78557,0.78489,0.78505,205200000.0
2006-08-16 12:00:00,0.78505,0.78537,0.78497,0.78506,128800000.0
2006-08-16 12:05:00,0.78502,0.78508,0.78482,0.7849,64800000.0
2006-08-16 12:10:00,0.78489,0.78522,0.78479,0.78508,124200000.0
2006-08-16 12:15:00,0.78516,0.78521,0.78492,0.78496,207200000.0
2006-08-16 12:20:00,0.78504,0.7851,0.78457,0.7847,182600000.0
2006-08-16 12:25:00,0.78473,0.78492,0.78331,0.7837,249400000.0
2006-08-16 12:30:00,0.78494,0.78545,0.78416,0.78488,110200000.0
2006-08-16 12:35:00,0.78486,0.78491,0.78471,0.78471,132800000.0
2006-08-16 12:40:00,0.78474,0.78476,0.78453,0.78462,71400000.0
2006-08-16 12:45:00,0.78459,0.78505,0.78459,0.78493,161200000.0
2006-08-16 12:50:00,0.78497,0.78553,0.78446,0.78549,107000000.0
2006-08-16 12:55:00,0.78548,0.7857,0.78537,0.78568,120800000.0
2006-08-16 13:00:00,0.78585,0.78637,0.78578,0.78634,101800000.0
2006-08-16 13:05:00,0.78632,0.78632,0.786,0.78608,111400000.0
2006-08-16 13:10:00,0.78602,0.78605,0.78585,0.78588,76800000.0
2006-08-16 13:15:00,0.78586,0.78587,0.78562,0.78564,214400000.0
2006-08-16 13:20:00,0.78567,0.78587,0.78558,0.78564,158200000.0
2006-08-16 13:25:00,0.78553,0.786,0.78549,0.786,190800000.0
2006-08-16 13:30:00,0.78602,0.78658,0.78588,0.78645,107600000.0
2006-08-16 13:35:00,0.78642,0.78655,0.78626,0.78635,137800000.0
2006-08-16 13:40:00,0.78636,0.78654,0.78621,0.78622,157200000.0
2006-08-16 13:45:00,0.78625,0.78709,0.78622,0.78709,111400000.0
2006-08-16 13:50:00,0.78704,0.78707,0.78676,0.78684,103200000.0
2006-08-16 13:55:00,0.78671,0.78685,0.78664,0.78679,163600000.0
2006-08-16 14:00:00,0.78696,0.78708,0.78692,0.78692,120600000.0
2006-08-16 14:05:00,0.78688,0.78691,0.78652,0.7866,123400000.0
2006-08-16 14:10:00,0.78663,0.78674,0.78643,0.78648,121600000.0
2006-08-16 14:15:00,0.78642,0.78684,0.78631,0.7866,110800000.0
2006-08-16 14:20:00,0.78683,0.787,0.78654,0.78667,125600000.0
2006-08-16 14:25:00,0.78673,0.78699,0.78643,0.78643,101200000.0
2006-08-16 14:30:00,0.78535,0.78546,0.78483,0.78491,66400000.0
2006-08-16 14:35:00,0.78515,0.78719,0.78472,0.78687,74000000.0
2006-08-16 14:40:00,0.78679,0.78704,0.78643,0.78658,62400000.0
2006-08-16 14:45:00,0.7868,0.78708,0.78667,0.78696,57600000.0
2006-08-16 14:50:00,0.7869,0.7871,0.78657,0.78703,67200000.0
2006-08-16 14:55:00,0.78716,0.78716,0.78675,0.78682,59200000.0
2006-08-16 15:00:00,0.78676,0.78722,0.78616,0.78713,67200000.0
2006-08-16 15:05:00,0.78714,0.78727,0.78627,0.78723,70400000.0
2006-08-16 15:10:00,0.78715,0.78722,0.78701,0.78703,50600000.0
2006-08-16 15:15:00,0.78663,0.7868,0.78632,0.78668,64000000.0
2006-08-16 15:20:00,0.78661,0.78734,0.78661,0.78698,72000000.0
2006-08-16 15:25:00,0.78693,0.78714,0.78646,0.78703,65600000.0
2006-08-16 15:30:00,0.78705,0.78722,0.7868,0.78718,58000000.0
2006-08-16 15:35:00,0.78713,0.78725,0.78676,0.78678,52800000.0
2006-08-16 15:40:00,0.78676,0.78684,0.78657,0.78672,66600000.0
2006-08-16 15:45:00,0.78677,0.78686,0.78659,0.78661,71400000.0
2006-08-16 15:50:00,0.78662,0.78677,0.78643,0.78643,69800000.0
2006-08-16 15:55:00,0.78665,0.78704,0.78657,0.78696,52800000.0
2006-08-16 16:00:00,0.7869,0.7869,0.78577,0.78652,66600000.0
2006-08-16 16:05:00,0.78682,0.78708,0.78667,0.78668,59200000.0
2006-08-16 16:10:00,0.78664,0.78676,0.78643,0.78653,40000000.0
2006-08-16 16:15:00,0.78646,0.78669,0.78561,0.78645,61800000.0
2006-08-16 16:20:00,0.78648,0.78672,0.78625,0.78672,68200000.0
2006-08-16 16:25:00,0.78671,0.78682,0.78643,0.78658,49000000.0
2006-08-16 16:30:00,0.78666,0.78688,0.78629,0.78629,62400000.0
2006-08-16 16:35:00,0.78643,0.78675,0.78586,0.78668,72000000.0
2006-08-16 16:40:00,0.78671,0.78687,0.78661,0.78678,56000000.0
2006-08-16 16:45:00,0.78678,0.78754,0.78674,0.78729,76200000.0
2006-08-16 16:50:00,0.78724,0.78724,0.78682,0.78711,57600000.0
2006-08-16 16:55:00,0.787,0.78713,0.78687,0.78689,65600000.0
2006-08-16 17:00:00,0.78701,0.78724,0.78694,0.78724,65000000.0
2006-08-16 17:05:00,0.78719,0.7872,0.78638,0.78649,62400000.0
2006-08-16 17:10:00,0.78663,0.78689,0.78642,0.78664,65000000.0
2006-08-16 17:15:00,0.78673,0.78695,0.78652,0.78684,54400000.0
2006-08-16 17:20:00,0.7868,0.78703,0.78669,0.78689,52200000.0
2006-08-16 17:25:00,0.78692,0.78723,0.7869,0.78703,59600000.0
2006-08-16 17:30:00,0.78695,0.78746,0.7868,0.78746,68600000.0
2006-08-16 17:35:00,0.78773,0.78888,0.78773,0.78835,64400000.0
2006-08-16 17:40:00,0.78855,0.78855,0.78798,0.78811,67600000.0
2006-08-16 17:45:00,0.78812,0.78842,0.78776,0.78788,69800000.0
2006-08-16 17:50:00,0.78803,0.78804,0.78782,0.78791,61600000.0
2006-08-16 17:55:00,0.78791,0.78844,0.78775,0.78841,61200000.0
2006-08-16 18:00:00,0.78853,0.7891,0.78829,0.7891,61200000.0
2006-08-16 18:05:00,0.78919,0.78996,0.78902,0.78969,67200000.0
2006-08-16 18:10:00,0.78938,0.7894,0.78902,0.78915,59200000.0
2006-08-16 18:15:00,0.78933,0.78943,0.78918,0.78918,36800000.0
2006-08-16 18:20:00,0.78936,0.78981,0.78936,0.78961,48400000.0
2006-08-16 18:25:00,0.78955,0.78973,0.78853,0.78937,54400000.0
2006-08-16 18:30:00,0.78928,0.7894,0.78898,0.78914,57600000.0
2006-08-16 18:35:00,0.78913,0.7892,0.78897,0.78911,38400000.0
2006-08-16 18:40:00,0.78918,0.78925,0.78876,0.78876,59600000.0
2006-08-16 18:45:00,0.78884,0.78898,0.78883,0.78887,52800000.0
2006-08-16 18:50:00,0.78885,0.7889,0.7879,0.78853,57400000.0
2006-08-16 18:55:00,0.78851,0.78851,0.78811,0.78811,48000000.0
2006-08-16 19:00:00,0.78809,0.7882,0.78802,0.78805,50600000.0
2006-08-16 19:05:00,0.7881,0.78834,0.78807,0.78833,41600000.0
2006-08-16 19:10:00,0.78821,0.78837,0.78735,0.78758,60800000.0
2006-08-16 19:15:00,0.78767,0.78767,0.78653,0.78756,57600000.0
2006-08-16 19:20:00,0.78747,0.78761,0.78745,0.78761,11200000.0
2006-08-16 19:25:00,0.7876,0.78774,0.7875,0.78768,44800000.0
2006-08-16 19:30:00,0.78765,0.78784,0.78737,0.78781,51200000.0
2006-08-16 19:35:00,0.78781,0.78815,0.78781,0.78789,61200000.0
2006-08-16 19:40:00,0.78789,0.7883,0.78783,0.7883,48400000.0
2006-08-16 19:45:00,0.78836,0.78837,0.78786,0.78825,59200000.0
2006-08-16 19:50:00,0.78832,0.78847,0.78815,0.78845,54400000.0
2006-08-16 19:55:00,0.78849,0.78874,0.78827,0.78846,41000000.0
2006-08-16 20:00:00,0.78849,0.78905,0.78849,0.78877,70800000.0
2006-08-16 20:05:00,0.78853,0.78948,0.78853,0.78948,56000000.0
2006-08-16 20:10:00,0.78945,0.78955,0.78934,0.78934,22400000.0
2006-08-16 20:15:00,0.78935,0.78945,0.78934,0.78937,30400000.0
2006-08-16 20:20:00,0.78928,0.78944,0.78928,0.78944,11200000.0
2006-08-16 20:25:00,0.78934,0.78946,0.78925,0.78943,49600000.0
2006-08-16 20:30:00,0.78948,0.78948,0.78879,0.78879,49600000.0
2006-08-16 20:35:00,0.78873,0.78917,0.78865,0.78909,68800000.0
2006-08-16 20:40:00,0.78932,0.78948,0.78916,0.78948,59200000.0
2006-08-16 20:45:00,0.78962,0.78966,0.78915,0.7895,54400000.0
2006-08-16 20:50:00,0.78954,0.78958,0.78922,0.78933,60200000.0
2006-08-16 20:55:00,0.78937,0.78955,0.78902,0.78915,53600000.0
2006-08-16 21:00:00,0.78921,0.78939,0.78919,0.78939,45600000.0
2006-08-16 21:05:00,0.78934,0.78949,0.78926,0.78933,64400000.0
2006-08-16 21:10:00,0.78937,0.78944,0.7887,0.78933,41600000.0
2006-08-16 21:15:00,0.78932,0.78938,0.78932,0.78936,15400000.0
2006-08-16 21:20:00,0.78935,0.78944,0.78924,0.7894,52800000.0
2006-08-16 21:25:00,0.78936,0.78937,0.78927,0.78937,15400000.0
2006-08-16 21:30:00,0.78942,0.78945,0.78935,0.78937,19200000.0
2006-08-16 21:35:00,0.78942,0.78954,0.78932,0.78942,59200000.0
2006-08-16 21:40:00,0.78939,0.78941,0.7893,0.78936,22400000.0
2006-08-16 21:45:00,0.78933,0.78933,0.78923,0.78923,12800000.0
2006-08-16 21:50:00,0.78925,0.78932,0.78918,0.78931,11200000.0
2006-08-16 21:55:00,0.78931,0.78931,0.78902,0.78902,24000000.0
2006-08-16 22:00:00,0.78913,0.78916,0.78904,0.78908,16000000.0
2006-08-16 22:05:00,0.7891,0.78914,0.78897,0.78904,38800000.0
2006-08-16 22:10:00,0.78902,0.78909,0.78895,0.78899,28200000.0
2006-08-16 22:15:00,0.78906,0.78922,0.78873,0.78922,48000000.0
2006-08-16 22:20:00,0.78928,0.78929,0.78916,0.78916,20800000.0
2006-08-16 22:25:00,0.78924,0.78927,0.78899,0.78908,49600000.0
2006-08-16 22:30:00,0.7891,0.78919,0.78883,0.78912,54400000.0
2006-08-16 22:35:00,0.78916,0.7892,0.78899,0.78912,36800000.0
2006-08-16 22:40:00,0.78919,0.78919,0.78915,0.78915,10600000.0
2006-08-16 22:45:00,0.78914,0.7892,0.78884,0.78915,35200000.0
2006-08-16 22:50:00,0.78916,0.78922,0.78893,0.78904,36800000.0
2006-08-16 23:20:00,0.78878,0.78878,0.7882,0.7884,51000000.0
2006-08-16 23:25:00,0.7882,0.7883,0.7881,0.78829,34000000.0
2006-08-16 23:30:00,0.78827,0.78844,0.78814,0.78825,66000000.0
2006-08-16 23:35:00,0.78819,0.78829,0.78802,0.78812,23400000.0
2006-08-16 23:40:00,0.78832,0.78851,0.78822,0.78848,34000000.0
2006-08-16 23:45:00,0.78833,0.78863,0.78754,0.78855,48000000.0
2006-08-16 23:50:00,0.78851,0.78859,0.78829,0.78831,20800000.0
2006-08-16 23:55:00,0.7883,0.78842,0.7883,0.78842,7400000.0
2006-08-17 00:00:00,0.78847,0.78853,0.7882,0.7885,28800000.0
2006-08-17 00:05:00,0.78836,0.7885,0.78832,0.78844,38400000.0
2006-08-17 00:10:00,0.78846,0.7886,0.78816,0.78844,35600000.0
2006-08-17 00:15:00,0.78845,0.78845,0.78832,0.78836,43200000.0
2006-08-17 00:20:00,0.78828,0.78857,0.78807,0.78855,46800000.0
2006-08-17 00:25:00,0.78861,0.78861,0.78835,0.78835,17600000.0
2006-08-17 00:30:00,0.78839,0.78841,0.78821,0.78841,34600000.0
2006-08-17 00:35:00,0.78834,0.78862,0.78834,0.78842,49600000.0
2006-08-17 00:40:00,0.78846,0.78854,0.78818,0.78818,40000000.0
2006-08-17 00:45:00,0.78839,0.78899,0.78839,0.78899,51200000.0
2006-08-17 00:50:00,0.78897,0.789,0.78852,0.78852,62400000.0
2006-08-17 00:55:00,0.78846,0.78869,0.78839,0.78869,33600000.0
2006-08-17 01:00:00,0.78875,0.78875,0.78856,0.78871,17600000.0
2006-08-17 01:05:00,0.78868,0.78868,0.78852,0.78858,19200000.0
2006-08-17 01:10:00,0.7886,0.78864,0.7885,0.78851,30400000.0
2006-08-17 01:15:00,0.78855,0.78855,0.78828,0.78828,43200000.0
2006-08-17 01:20:00,0.78831,0.78844,0.78822,0.78835,36600000.0
2006-08-17 01:25:00,0.78836,0.78852,0.78831,0.7884,48000000.0
2006-08-17 01:30:00,0.78831,0.7884,0.78722,0.78803,52000000.0
2006-08-17 01:35:00,0.78791,0.7881,0.78689,0.78798,54400000.0
2006-08-17 01:40:00,0.78797,0.78806,0.78743,0.78779,64400000.0
2006-08-17 01:45:00,0.7879,0.78803,0.78775,0.78801,76400000.0
2006-08-17 01:50:00,0.78797,0.78797,0.78751,0.78766,35200000.0
2006-08-17 01:55:00,0.78767,0.78823,0.78756,0.78766,72400000.0
2006-08-17 02:00:00,0.78766,0.78777,0.78729,0.78755,52800000.0
2006-08-17 02:05:00,0.7876,0.78769,0.78729,0.78733,55800000.0
2006-08-17 02:10:00,0.78712,0.7874,0.7869,0.787,66600000.0
2006-08-17 02:15:00,0.78726,0.78744,0.7872,0.78732,52800000.0
2006-08-17 02:20:00,0.78736,0.78739,0.78723,0.78739,41600000.0
2006-08-17 02:25:00,0.78729,0.7875,0.78701,0.78714,56000000.0
2006-08-17 02:30:00,0.78724,0.78724,0.78692,0.78697,34600000.0
2006-08-17 02:35:00,0.78691,0.78705,0.78669,0.78678,60200000.0
2006-08-17 02:40:00,0.78678,0.78688,0.78661,0.78688,51200000.0
2006-08-17 02:45:00,0.78685,0.78688,0.78667,0.78674,33600000.0
2006-08-17 02:50:00,0.78673,0.78688,0.78661,0.78688,36800000.0
2006-08-17 02:55:00,0.78694,0.78724,0.78678,0.787,58400000.0
2006-08-17 03:00:00,0.78711,0.78741,0.78711,0.78741,46400000.0
2006-08-17 03:05:00,0.78745,0.78748,0.78707,0.78713,33600000.0
2006-08-17 03:10:00,0.78738,0.7874,0.78709,0.7871,57000000.0
2006-08-17 03:15:00,0.7872,0.78736,0.78711,0.78716,52800000.0
2006-08-17 03:20:00,0.78737,0.78805,0.78732,0.78805,44800000.0
2006-08-17 03:25:00,0.78802,0.7883,0.7877,0.78791,60800000.0
2006-08-17 03:30:00,0.788,0.7881,0.78772,0.78782,36800000.0
2006-08-17 03:35:00,0.7878,0.7878,0.78735,0.78749,20800000.0
2006-08-17 03:40:00,0.78729,0.78737,0.78721,0.78737,28800000.0
2006-08-17 03:45:00,0.78733,0.78743,0.78715,0.78743,39400000.0
2006-08-17 03:50:00,0.78749,0.78805,0.78736,0.78783,28800000.0
2006-08-17 03:55:00,0.78794,0.78816,0.78763,0.78765,48000000.0
2006-08-17 04:00:00,0.78779,0.78779,0.7867,0.78755,34000000.0
2006-08-17 04:05:00,0.7875,0.78765,0.78745,0.7876,53200000.0
2006-08-17 04:10:00,0.78781,0.78781,0.78724,0.78739,49000000.0
2006-08-17 04:15:00,0.78738,0.78742,0.78713,0.78726,40400000.0
2006-08-17 04:20:00,0.78728,0.78728,0.78699,0.7871,33000000.0
2006-08-17 04:25:00,0.78709,0.78711,0.78668,0.78672,36600000.0
2006-08-17 04:30:00,0.78693,0.78706,0.7868,0.78706,40000000.0
2006-08-17 04:35:00,0.78695,0.78715,0.78673,0.78673,47400000.0
2006-08-17 04:40:00,0.78667,0.78706,0.78661,0.78706,51200000.0
2006-08-17 04:45:00,0.78701,0.7872,0.78698,0.78698,44800000.0
2006-08-17 04:50:00,0.78693,0.78715,0.78693,0.78698,38400000.0
2006-08-17 04:55:00,0.78698,0.78742,0.78611,0.78742,47600000.0
2006-08-17 05:00:00,0.78741,0.78754,0.78727,0.78754,53800000.0
2006-08-17 05:05:00,0.78752,0.78764,0.78734,0.78764,35600000.0
2006-08-17 05:10:00,0.78773,0.78773,0.78747,0.78759,20800000.0
2006-08-17 05:15:00,0.78768,0.78768,0.78724,0.78748,43200000.0
2006-08-17 05:20:00,0.78748,0.78755,0.78725,0.78725,33600000.0
2006-08-17 05:25:00,0.78715,0.78722,0.78702,0.78712,72000000.0
2006-08-17 05:30:00,0.78725,0.78771,0.78725,0.78745,48000000.0
2006-08-17 05:35:00,0.78768,0.78783,0.78737,0.78764,42000000.0
2006-08-17 05:40:00,0.78773,0.7879,0.7876,0.78774,43200000.0
2006-08-17 05:45:00,0.7876,0.78763,0.78718,0.78729,42600000.0
2006-08-17 05:50:00,0.78725,0.78735,0.78717,0.78728,22200000.0
2006-08-17 05:55:00,0.78727,0.78732,0.78721,0.78732,12800000.0
2006-08-17 06:05:00,0.78734,0.78753,0.78717,0.78753,55400000.0
2006-08-17 06:10:00,0.78754,0.7878,0.78735,0.78758,69200000.0
2006-08-17 06:15:00,0.78769,0.78797,0.78769,0.78784,43200000.0
2006-08-17 06:20:00,0.78785,0.78785,0.78768,0.78775,30400000.0
2006-08-17 06:25:00,0.78786,0.78786,0.78771,0.78771,9600000.0
2006-08-17 06:30:00,0.78781,0.78785,0.78781,0.78782,4800000.0
2006-08-17 06:35:00,0.78775,0.78775,0.78743,0.78755,35200000.0
2006-08-17 06:40:00,0.78756,0.78778,0.78751,0.78766,55400000.0
2006-08-17 06:45:00,0.78758,0.78778,0.78756,0.78762,20800000.0
2006-08-17 06:50:00,0.78769,0.78782,0.78767,0.78781,22400000.0
2006-08-17 06:55:00,0.78772,0.78772,0.78761,0.78765,25600000.0
2006-08-17 07:00:00,0.78764,0.78776,0.78758,0.78776,32000000.0
2006-08-17 07:05:00,0.78775,0.78793,0.78766,0.78793,51200000.0
2006-08-17 07:10:00,0.7879,0.78805,0.78767,0.78802,64000000.0
2006-08-17 07:15:00,0.78795,0.78801,0.78779,0.78795,54400000.0
2006-08-17 07:20:00,0.78795,0.78814,0.78711,0.78807,64000000.0
2006-08-17 07:25:00,0.78805,0.78822,0.78793,0.78807,62400000.0
2006-08-17 07:30:00,0.78808,0.78814,0.78799,0.78806,33600000.0
2006-08-17 07:35:00,0.78813,0.78841,0.78801,0.78829,73600000.0
2006-08-17 07:40:00,0.78838,0.78838,0.78825,0.78826,46800000.0
2006-08-17 07:45:00,0.78826,0.78829,0.78806,0.78825,89800000.0
2006-08-17 07:50:00,0.78825,0.78831,0.78816,0.78827,52200000.0
2006-08-17 07:55:00,0.78826,0.78848,0.78795,0.78837,54400000.0
2006-08-17 08:00:00,0.78838,0.78842,0.78824,0.78842,58000000.0
2006-08-17 08:05:00,0.78837,0.7887,0.78824,0.78833,74600000.0
2006-08-17 08:10:00,0.78841,0.78841,0.78814,0.78825,43200000.0
2006-08-17 08:15:00,0.78823,0.78843,0.78802,0.78839,70400000.0
2006-08-17 08:20:00,0.78834,0.78841,0.7877,0.78806,94200000.0
2006-08-17 08:25:00,0.78802,0.78823,0.78776,0.78821,88000000.0
2006-08-17 08:30:00,0.7883,0.7884,0.78797,0.78812,76800000.0
2006-08-17 08:35:00,0.78819,0.78826,0.78768,0.78783,100800000.0
2006-08-17 08:40:00,0.78792,0.78811,0.78787,0.78801,42000000.0
2006-08-17 08:45:00,0.78809,0.78819,0.78789,0.78803,40000000.0
2006-08-17 08:50:00,0.78802,0.78802,0.78745,0.7876,158400000.0
2006-08-17 08:55:00,0.78766,0.78813,0.7876,0.7876,133800000.0
2006-08-17 09:00:00,0.78754,0.78811,0.78747,0.7881,146000000.0
2006-08-17 09:05:00,0.78799,0.78848,0.78795,0.78815,144400000.0
2006-08-17 09:10:00,0.78822,0.78836,0.78695,0.78784,85800000.0
2006-08-17 09:15:00,0.78781,0.78801,0.78766,0.78766,178000000.0
2006-08-17 09:20:00,0.78755,0.78761,0.78698,0.78698,172800000.0
2006-08-17 09:25:00,0.78696,0.78718,0.78671,0.78685,208200000.0
2006-08-17 09:30:00,0.78709,0.7872,0.78648,0.78659,146200000.0
2006-08-17 09:35:00,0.78662,0.78697,0.78662,0.7869,232800000.0
2006-08-17 09:40:00,0.78685,0.78702,0.78674,0.78695,166200000.0
2006-08-17 09:45:00,0.78691,0.78701,0.78649,0.78685,130400000.0
2006-08-17 09:50:00,0.78696,0.78702,0.7867,0.78681,220600000.0
2006-08-17 09:55:00,0.78685,0.78697,0.78591,0.7869,187600000.0
2006-08-17 10:00:00,0.78688,0.78699,0.78682,0.78699,133200000.0
2006-08-17 10:05:00,0.78703,0.78719,0.78668,0.78718,260200000.0
2006-08-17 10:10:00,0.78714,0.78804,0.78677,0.78716,213000000.0
2006-08-17 10:15:00,0.78716,0.78718,0.78687,0.78698,228000000.0
2006-08-17 10:20:00,0.78713,0.78741,0.78694,0.78711,202000000.0
2006-08-17 10:25:00,0.78711,0.78718,0.78673,0.78682,371800000.0
2006-08-17 10:30:00,0.78683,0.78703,0.78572,0.78586,200000000.0
2006-08-17 10:35:00,0.78589,0.786,0.78555,0.78581,102400000.0
2006-08-17 10:40:00,0.78583,0.78602,0.78539,0.78539,103400000.0
2006-08-17 10:45:00,0.78549,0.78581,0.78495,0.78535,145000000.0
2006-08-17 10:50:00,0.78535,0.78552,0.78456,0.78497,150200000.0
2006-08-17 10:55:00,0.78497,0.78555,0.78477,0.78525,196000000.0
2006-08-17 11:00:00,0.78539,0.78609,0.78539,0.78604,196600000.0
2006-08-17 11:05:00,0.786,0.78619,0.78568,0.7857,159600000.0
2006-08-17 11:10:00,0.78572,0.78572,0.78529,0.7856,224800000.0
2006-08-17 11:15:00,0.78554,0.78571,0.78547,0.78568,41600000.0
2006-08-17 11:20:00,0.78578,0.78578,0.78544,0.78544,224200000.0
2006-08-17 11:25:00,0.78513,0.78513,0.78479,0.78488,171400000.0
2006-08-17 11:30:00,0.7849,0.78506,0.7847,0.78506,172000000.0
2006-08-17 11:35:00,0.7851,0.78554,0.7851,0.78554,189200000.0
2006-08-17 11:40:00,0.78549,0.78549,0.78506,0.78528,169800000.0
2006-08-17 11:45:00,0.78521,0.78525,0.78493,0.78509,171600000.0
2006-08-17 11:50:00,0.78509,0.78516,0.78497,0.78511,170400000.0
2006-08-17 11:55:00,0.78523,0.78531,0.78493,0.78501,239600000.0
2006-08-17 12:00:00,0.785,0.78507,0.785,0.785,111200000.0
2006-08-17 12:05:00,0.78498,0.78527,0.78491,0.78527,64000000.0
2006-08-17 12:10:00,0.78534,0.78584,0.78528,0.78564,123600000.0
2006-08-17 12:15:00,0.78568,0.78572,0.78535,0.78548,157200000.0
2006-08-17 12:20:00,0.78546,0.78585,0.78543,0.7858,198800000.0
2006-08-17 12:25:00,0.78575,0.78577,0.78436,0.7844,249400000.0
2006-08-17 12:30:00,0.78552,0.78608,0.78473,0.78585,193400000.0
2006-08-17 12:35:00,0.78595,0.78659,0.78578,0.78619,165200000.0
2006-08-17 12:40:00,0.78616,0.78628,0.78592,0.78628,100800000.0
2006-08-17 12:45:00,0.78628,0.78648,0.78599,0.78599,142400000.0
2006-08-17 12:50:00,0.78587,0.78592,0.78521,0.78567,107000000.0
2006-08-17 12:55:00,0.78583,0.78596,0.78566,0.7858,94800000.0
2006-08-17 13:00:00,0.78584,0.78584,0.7852,0.78572,101800000.0
2006-08-17 13:05:00,0.78572,0.78598,0.78566,0.78582,112000000.0
2006-08-17 13:10:00,0.78574,0.78579,0.78553,0.78553,103600000.0
2006-08-17 13:15:00,0.78559,0.78571,0.78539,0.78544,177400000.0
2006-08-17 13:20:00,0.78554,0.7856,0.78523,0.78556,158200000.0
2006-08-17 13:25:00,0.78554,0.78563,0.78538,0.78563,190400000.0
2006-08-17 13:30:00,0.78589,0.78589,0.7854,0.78543,65600000.0
2006-08-17 13:35:00,0.78539,0.7857,0.78523,0.7857,123200000.0
2006-08-17 13:40:00,0.78574,0.78579,0.7855,0.78555,156200000.0
2006-08-17 13:45:00,0.78546,0.78551,0.78535,0.78551,99600000.0
2006-08-17 13:50:00,0.7855,0.78552,0.78534,0.7854,102800000.0
2006-08-17 13:55:00,0.7854,0.78577,0.7854,0.7857,162600000.0
2006-08-17 14:00:00,0.78566,0.78567,0.78546,0.78558,120400000.0
2006-08-17 14:05:00,0.78564,0.78587,0.78559,0.78567,94800000.0
2006-08-17 14:10:00,0.7855,0.78556,0.78505,0.78546,121000000.0
2006-08-17 14:15:00,0.7854,0.78556,0.78524,0.78532,97400000.0
2006-08-17 14:20:00,0.78525,0.78543,0.78508,0.78511,124200000.0
2006-08-17 14:25:00,0.78527,0.78588,0.78527,0.78583,100600000.0
2006-08-17 14:30:00,0.78585,0.78679,0.78577,0.78679,65000000.0
2006-08-17 14:35:00,0.78699,0.78702,0.7865,0.78662,73000000.0
2006-08-17 14:40:00,0.78661,0.78697,0.7862,0.7862,61800000.0
2006-08-17 14:45:00,0.78604,0.78619,0.78555,0.78585,57600000.0
2006-08-17 14:50:00,0.78582,0.78609,0.78561,0.78596,67600000.0
2006-08-17 14:55:00,0.78596,0.78658,0.78585,0.78642,59200000.0
2006-08-17 15:00:00,0.78644,0.78698,0.78644,0.78689,51200000.0
2006-08-17 15:05:00,0.78693,0.78801,0.78606,0.78801,71200000.0
2006-08-17 15:10:00,0.7878,0.78842,0.78766,0.78842,57600000.0
2006-08-17 15:15:00,0.78854,0.78854,0.78786,0.78812,64000000.0
2006-08-17 15:20:00,0.78807,0.78809,0.78751,0.78799,77200000.0
2006-08-17 15:25:00,0.78794,0.78807,0.78768,0.78783,65600000.0
2006-08-17 15:30:00,0.78784,0.7883,0.78772,0.78817,57600000.0
2006-08-17 15:35:00,0.78813,0.78828,0.78788,0.78809,67200000.0
2006-08-17 15:40:00,0.78813,0.78814,0.78797,0.78808,67200000.0
2006-08-17 15:45:00,0.78807,0.7882,0.78793,0.78801,56400000.0
2006-08-17 15:50:00,0.78805,0.78811,0.78772,0.78777,70800000.0
2006-08-17 15:55:00,0.78781,0.78827,0.78772,0.78789,70400000.0
2006-08-17 16:00:00,0.7876,0.78856,0.7875,0.78817,67200000.0
2006-08-17 16:05:00,0.78818,0.78826,0.78792,0.78803,72000000.0
2006-08-17 16:10:00,0.78799,0.78816,0.78784,0.788,68800000.0
2006-08-17 16:15:00,0.78798,0.78851,0.78745,0.78802,62400000.0
2006-08-17 16:20:00,0.78799,0.7883,0.78799,0.78808,68800000.0
2006-08-17 16:25:00,0.78805,0.78845,0.78794,0.78836,58400000.0
2006-08-17 16:30:00,0.78823,0.78824,0.78787,0.78806,62800000.0
2006-08-17 16:35:00,0.78799,0.78799,0.78707,0.78764,59200000.0
2006-08-17 16:40:00,0.7877,0.78803,0.78737,0.78795,70400000.0
2006-08-17 16:45:00,0.78793,0.7881,0.78784,0.78804,76800000.0
2006-08-17 16:50:00,0.78799,0.78827,0.78791,0.78827,57400000.0
2006-08-17 16:55:00,0.78827,0.7884,0.78803,0.7884,66000000.0
2006-08-17 17:00:00,0.78827,0.78857,0.78819,0.78819,65400000.0
2006-08-17 17:05:00,0.78835,0.78845,0.78771,0.78811,61800000.0
2006-08-17 17:10:00,0.7882,0.78832,0.78812,0.78819,66400000.0
2006-08-17 17:15:00,0.78823,0.78845,0.78814,0.78839,39400000.0
2006-08-17 17:20:00,0.7883,0.78849,0.78809,0.78843,52800000.0
2006-08-17 17:25:00,0.78837,0.78843,0.78787,0.78791,59200000.0
2006-08-17 17:30:00,0.78804,0.78804,0.78748,0.78749,69200000.0
2006-08-17 17:35:00,0.78734,0.78772,0.78732,0.78769,64400000.0
2006-08-17 17:40:00,0.78778,0.78795,0.78753,0.78753,41000000.0
2006-08-17 17:45:00,0.78751,0.78759,0.78737,0.78754,69800000.0
2006-08-17 17:50:00,0.78758,0.78788,0.78754,0.78777,62800000.0
2006-08-17 17:55:00,0.78769,0.78769,0.78702,0.78702,60200000.0
2006-08-17 18:00:00,0.78743,0.78826,0.78743,0.78784,61200000.0
2006-08-17 18:05:00,0.78775,0.78775,0.78737,0.78756,66600000.0
2006-08-17 18:10:00,0.78759,0.78783,0.78736,0.78771,59200000.0
2006-08-17 18:15:00,0.78772,0.78808,0.78767,0.78807,64800000.0
2006-08-17 18:20:00,0.78812,0.78834,0.78801,0.7882,65000000.0
2006-08-17 18:25:00,0.78819,0.78861,0.78756,0.78819,66000000.0
2006-08-17 18:30:00,0.78823,0.78855,0.78812,0.78844,68800000.0
2006-08-17 18:35:00,0.78836,0.78837,0.78792,0.78792,65600000.0
2006-08-17 18:40:00,0.78799,0.78829,0.78786,0.78797,71200000.0
2006-08-17 18:45:00,0.78764,0.78764,0.78723,0.78724,53200000.0
2006-08-17 18:50:00,0.78716,0.78744,0.78601,0.78646,74600000.0
2006-08-17 18:55:00,0.78632,0.78678,0.78609,0.78676,64400000.0
2006-08-17 19:00:00,0.78677,0.78761,0.78673,0.78759,65600000.0
2006-08-17 19:05:00,0.78767,0.78781,0.78751,0.78772,68800000.0
2006-08-17 19:10:00,0.78758,0.78783,0.78756,0.78777,49800000.0
2006-08-17 19:15:00,0.78784,0.788,0.78667,0.78777,46400000.0
2006-08-17 19:20:00,0.78775,0.7881,0.78705,0.78705,58400000.0
2006-08-17 19:25:00,0.78718,0.78751,0.7871,0.78751,56000000.0
2006-08-17 19:30:00,0.78748,0.7876,0.787,0.7875,62400000.0
2006-08-17 19:35:00,0.78741,0.78753,0.78733,0.7874,43200000.0
2006-08-17 19:40:00,0.78743,0.78753,0.78731,0.7874,62000000.0
2006-08-17 19:45:00,0.78747,0.78788,0.78708,0.78708,70800000.0
2006-08-17 19:50:00,0.787,0.78746,0.78683,0.78735,69200000.0
2006-08-17 19:55:00,0.7874,0.78786,0.78723,0.78778,51200000.0
2006-08-17 20:00:00,0.7878,0.78822,0.78773,0.78822,70800000.0
2006-08-17 20:05:00,0.78823,0.78839,0.78811,0.78832,55400000.0
2006-08-17 20:10:00,0.78823,0.78875,0.78823,0.78865,59600000.0
2006-08-17 20:15:00,0.78852,0.78852,0.78815,0.78823,70400000.0
2006-08-17 20:20:00,0.78811,0.78819,0.7873,0.7874,65600000.0
2006-08-17 20:25:00,0.7875,0.7879,0.7875,0.78783,36800000.0
2006-08-17 20:30:00,0.78777,0.78805,0.78763,0.78799,48400000.0
2006-08-17 20:35:00,0.78789,0.78809,0.78784,0.78791,33600000.0
2006-08-17 20:40:00,0.78792,0.78827,0.78769,0.78811,57400000.0
2006-08-17 20:45:00,0.78794,0.78812,0.78794,0.78797,41600000.0
2006-08-17 20:50:00,0.78793,0.78811,0.78787,0.78794,49400000.0
2006-08-17 20:55:00,0.78785,0.78786,0.78736,0.78736,41600000.0
2006-08-17 21:00:00,0.78736,0.78742,0.78728,0.78735,48800000.0
2006-08-17 21:05:00,0.78732,0.78751,0.7872,0.78735,51200000.0
2006-08-17 21:10:00,0.78738,0.78744,0.78722,0.78734,41600000.0
2006-08-17 21:15:00,0.78734,0.78748,0.78705,0.78745,40000000.0
2006-08-17 21:20:00,0.78748,0.78755,0.78733,0.78743,36800000.0
2006-08-17 21:25:00,0.7874,0.78756,0.7872,0.78751,39400000.0
2006-08-17 21:30:00,0.78741,0.7875,0.78739,0.78747,17600000.0
2006-08-17 21:35:00,0.78744,0.7875,0.78735,0.7874,28800000.0
2006-08-17 21:40:00,0.7874,0.78749,0.78733,0.78741,22800000.0
2006-08-17 21:45:00,0.78741,0.78741,0.78722,0.7873,36800000.0
2006-08-17 21:50:00,0.78733,0.78749,0.7873,0.78749,30400000.0
2006-08-17 21:55:00,0.78748,0.7875,0.78728,0.78733,57000000.0
2006-08-17 22:00:00,0.78731,0.78737,0.78724,0.78724,35200000.0
2006-08-17 22:05:00,0.78732,0.78737,0.78719,0.78728,52200000.0
2006-08-17 22:10:00,0.78732,0.78741,0.78728,0.7873,17600000.0
2006-08-17 22:15:00,0.78738,0.78748,0.78726,0.78748,49600000.0
2006-08-17 22:20:00,0.78744,0.78764,0.78743,0.78764,27200000.0
2006-08-17 22:25:00,0.78766,0.78775,0.78762,0.78764,25600000.0
2006-08-17 22:30:00,0.78775,0.78775,0.78762,0.78771,16400000.0
2006-08-17 22:35:00,0.78761,0.78771,0.78751,0.78754,44800000.0
2006-08-17 22:40:00,0.78758,0.78769,0.78749,0.78769,30400000.0
2006-08-17 22:45:00,0.78767,0.78768,0.78732,0.78753,41600000.0
2006-08-17 22:50:00,0.7875,0.7876,0.78743,0.78758,25600000.0
2006-08-17 22:55:00,0.78754,0.78762,0.78748,0.78762,36800000.0
2006-08-17 23:20:00,0.78754,0.78754,0.78719,0.7873,29200000.0
2006-08-17 23:25:00,0.78747,0.78765,0.78747,0.78762,24000000.0
2006-08-17 23:30:00,0.78762,0.78806,0.78761,0.78794,52800000.0
2006-08-17 23:35:00,0.78782,0.78794,0.7876,0.78765,51200000.0
2006-08-17 23:40:00,0.7875,0.78753,0.78707,0.7873,46400000.0
2006-08-17 23:45:00,0.78726,0.78728,0.78615,0.78723,45200000.0
2006-08-17 23:50:00,0.78694,0.78704,0.78687,0.78692,44800000.0
2006-08-17 23:55:00,0.78693,0.7872,0.7869,0.78718,45200000.0
2006-08-18 00:00:00,0.78713,0.78713,0.78662,0.78692,60800000.0
2006-08-18 00:05:00,0.78672,0.78699,0.78672,0.7868,50600000.0
2006-08-18 00:10:00,0.78665,0.78678,0.7862,0.78623,33600000.0
2006-08-18 00:15:00,0.78628,0.78635,0.78601,0.78628,17600000.0
2006-08-18 00:20:00,0.78631,0.78644,0.78618,0.78641,49600000.0
2006-08-18 00:25:00,0.7864,0.78654,0.78634,0.78644,24400000.0
2006-08-18 00:30:00,0.78649,0.78649,0.78643,0.78643,4800000.0
2006-08-18 00:35:00,0.78635,0.78635,0.78579,0.78579,38400000.0
2006-08-18 00:40:00,0.78583,0.78583,0.78562,0.78562,28800000.0
2006-08-18 00:45:00,0.78541,0.78577,0.78528,0.78577,62400000.0
2006-08-18 00:50:00,0.78592,0.78592,0.78545,0.78582,49000000.0
2006-08-18 00:55:00,0.78582,0.78586,0.78549,0.78565,54400000.0
2006-08-18 01:00:00,0.78569,0.78669,0.78551,0.78662,64000000.0
2006-08-18 01:05:00,0.78686,0.78694,0.78648,0.78673,41600000.0
2006-08-18 01:10:00,0.7868,0.78681,0.78663,0.78676,40000000.0
2006-08-18 01:15:00,0.78667,0.78675,0.78661,0.7867,22400000.0
2006-08-18 01:20:00,0.78683,0.78692,0.78675,0.78689,50600000.0
2006-08-18 01:25:00,0.78682,0.78688,0.78672,0.78682,29600000.0
2006-08-18 01:30:00,0.78677,0.78693,0.78563,0.78653,52200000.0
2006-08-18 01:35:00,0.78651,0.78677,0.78577,0.78671,31400000.0
2006-08-18 01:40:00,0.78665,0.78669,0.7865,0.78662,53800000.0
2006-08-18 01:45:00,0.78663,0.78685,0.78656,0.78678,46400000.0
2006-08-18 01:50:00,0.78684,0.78694,0.78657,0.78673,46800000.0
2006-08-18 01:55:00,0.78673,0.78734,0.78665,0.78727,72000000.0
2006-08-18 02:00:00,0.78718,0.78762,0.78707,0.78744,45200000.0
2006-08-18 02:05:00,0.78729,0.78753,0.78702,0.78738,55400000.0
2006-08-18 02:10:00,0.78741,0.78776,0.78706,0.78776,48000000.0
2006-08-18 02:15:00,0.78763,0.78767,0.78743,0.78743,36200000.0
2006-08-18 02:20:00,0.78741,0.78775,0.78728,0.78759,65400000.0
2006-08-18 02:25:00,0.78724,0.78781,0.78714,0.78765,59200000.0
2006-08-18 02:30:00,0.78769,0.7878,0.78713,0.78742,48000000.0
2006-08-18 02:35:00,0.78765,0.7879,0.7875,0.7879,54800000.0
2006-08-18 02:40:00,0.78794,0.7883,0.78789,0.7882,58400000.0
2006-08-18 02:45:00,0.78812,0.78812,0.7877,0.7877,46400000.0
2006-08-18 02:50:00,0.78771,0.78786,0.78753,0.78786,52800000.0
2006-08-18 02:55:00,0.78792,0.78792,0.78748,0.78749,58000000.0
2006-08-18 03:00:00,0.78743,0.78757,0.78713,0.7872,57000000.0
2006-08-18 03:05:00,0.78711,0.78717,0.78687,0.78706,60600000.0
2006-08-18 03:10:00,0.7872,0.78725,0.78708,0.78708,28800000.0
2006-08-18 03:15:00,0.78705,0.78705,0.78698,0.78701,12800000.0
2006-08-18 03:20:00,0.7869,0.78719,0.78663,0.7871,56000000.0
2006-08-18 03:25:00,0.78704,0.7872,0.78675,0.78676,60800000.0
2006-08-18 03:30:00,0.78664,0.78682,0.78648,0.78673,47400000.0
2006-08-18 03:35:00,0.78659,0.78679,0.78656,0.78676,35600000.0
2006-08-18 03:40:00,0.78667,0.78728,0.78667,0.78716,57600000.0
2006-08-18 03:45:00,0.7869,0.78712,0.78673,0.7871,49000000.0
2006-08-18 03:50:00,0.78692,0.78704,0.78692,0.78704,12800000.0
2006-08-18 03:55:00,0.78703,0.78717,0.78703,0.78712,24000000.0
2006-08-18 04:00:00,0.78715,0.78756,0.78615,0.78755,38400000.0
2006-08-18 04:05:00,0.78751,0.78778,0.78728,0.7877,36200000.0
2006-08-18 04:10:00,0.78764,0.78769,0.78752,0.7876,20800000.0
2006-08-18 04:15:00,0.78755,0.78771,0.78749,0.78771,25600000.0
2006-08-18 04:20:00,0.78771,0.78784,0.78762,0.78784,40000000.0
2006-08-18 04:25:00,0.78781,0.78793,0.78773,0.78778,48000000.0
2006-08-18 04:30:00,0.78795,0.78796,0.78783,0.78784,29200000.0
2006-08-18 04:35:00,0.78769,0.78808,0.78769,0.78802,55400000.0
2006-08-18 04:40:00,0.78803,0.78809,0.7877,0.78802,32000000.0
2006-08-18 04:45:00,0.78805,0.78814,0.78781,0.78783,41000000.0
2006-08-18 04:50:00,0.78777,0.78792,0.78777,0.78789,12800000.0
2006-08-18 04:55:00,0.78781,0.78803,0.78691,0.78803,22400000.0
2006-08-18 05:00:00,0.78806,0.78842,0.78806,0.78829,65600000.0
2006-08-18 05:05:00,0.78848,0.78901,0.7884,0.78901,64000000.0
2006-08-18 05:10:00,0.78902,0.78902,0.78855,0.78862,25600000.0
2006-08-18 05:15:00,0.78857,0.78873,0.78826,0.78873,56000000.0
2006-08-18 05:20:00,0.78875,0.78906,0.78864,0.78898,27200000.0
2006-08-18 05:25:00,0.78893,0.78899,0.78873,0.78889,68800000.0
2006-08-18 05:30:00,0.78872,0.78877,0.78861,0.78868,20800000.0
2006-08-18 05:35:00,0.78871,0.78871,0.78846,0.78846,24800000.0
2006-08-18 05:40:00,0.78847,0.78853,0.78838,0.78848,46400000.0
2006-08-18 05:45:00,0.78844,0.78848,0.78831,0.78845,22400000.0
2006-08-18 05:50:00,0.78843,0.78858,0.7884,0.7884,20200000.0
2006-08-18 05:55:00,0.78846,0.78863,0.78841,0.78842,43600000.0
2006-08-18 06:00:00,0.78843,0.78853,0.78823,0.78833,34000000.0
2006-08-18 06:05:00,0.78841,0.78857,0.78829,0.78843,44800000.0
2006-08-18 06:10:00,0.78842,0.78845,0.78842,0.78845,4800000.0
2006-08-18 06:15:00,0.78843,0.78854,0.78836,0.78854,46600000.0
2006-08-18 06:20:00,0.78858,0.78861,0.78839,0.78861,24000000.0
2006-08-18 06:25:00,0.78877,0.78886,0.78862,0.78869,51600000.0
2006-08-18 06:30:00,0.78895,0.78917,0.78892,0.78913,32000000.0
2006-08-18 06:35:00,0.78899,0.78918,0.78881,0.78895,58600000.0
2006-08-18 06:40:00,0.78901,0.78904,0.78868,0.78883,59200000.0
2006-08-18 06:45:00,0.7888,0.78894,0.7887,0.78884,57400000.0
2006-08-18 06:50:00,0.78884,0.78884,0.78849,0.78864,36800000.0
2006-08-18 06:55:00,0.78876,0.78876,0.7886,0.7886,38400000.0
2006-08-18 07:00:00,0.78863,0.78863,0.78778,0.78837,35200000.0
2006-08-18 07:05:00,0.78842,0.78857,0.7884,0.7885,22400000.0
2006-08-18 07:10:00,0.7886,0.789,0.78859,0.7889,35200000.0
2006-08-18 07:15:00,0.78885,0.78894,0.78847,0.78853,52200000.0
2006-08-18 07:20:00,0.78849,0.78849,0.7875,0.78849,54400000.0
2006-08-18 07:25:00,0.78841,0.78849,0.78814,0.78821,56000000.0
2006-08-18 07:30:00,0.78819,0.78829,0.7881,0.7882,43200000.0
2006-08-18 07:35:00,0.78804,0.78817,0.78804,0.78811,16000000.0
2006-08-18 07:40:00,0.78819,0.78828,0.78803,0.78812,38800000.0
2006-08-18 07:45:00,0.78807,0.78825,0.78803,0.78816,64000000.0
2006-08-18 07:50:00,0.78835,0.78858,0.78834,0.78858,40000000.0
2006-08-18 07:55:00,0.78843,0.78868,0.78812,0.78859,70400000.0
2006-08-18 08:00:00,0.78862,0.78867,0.78858,0.78867,22400000.0
2006-08-18 08:05:00,0.78865,0.78865,0.78853,0.78859,49600000.0
2006-08-18 08:10:00,0.7886,0.78883,0.78837,0.78883,76200000.0
2006-08-18 08:15:00,0.78881,0.78881,0.78843,0.78845,82800000.0
2006-08-18 08:20:00,0.78837,0.78862,0.78833,0.78858,82400000.0
2006-08-18 08:25:00,0.78862,0.78862,0.7882,0.7882,74000000.0
2006-08-18 08:30:00,0.78808,0.78839,0.78761,0.78831,94400000.0
2006-08-18 08:35:00,0.78831,0.78833,0.78772,0.78772,111400000.0
2006-08-18 08:40:00,0.78758,0.78794,0.78752,0.78769,83000000.0
2006-08-18 08:45:00,0.78745,0.78782,0.78738,0.78762,105400000.0
2006-08-18 08:50:00,0.78762,0.78776,0.78744,0.78749,112600000.0
2006-08-18 08:55:00,0.78748,0.78751,0.78679,0.78712,112200000.0
2006-08-18 09:00:00,0.78695,0.78695,0.7865,0.78657,145000000.0
2006-08-18 09:05:00,0.78662,0.7868,0.78637,0.78673,144200000.0
2006-08-18 09:10:00,0.78669,0.78721,0.78621,0.78713,86200000.0
2006-08-18 09:15:00,0.78701,0.78741,0.78696,0.78718,82000000.0
2006-08-18 09:20:00,0.7872,0.78724,0.78642,0.78649,172000000.0
2006-08-18 09:25:00,0.78638,0.78648,0.78587,0.78594,208400000.0
2006-08-18 09:30:00,0.78589,0.78619,0.78559,0.78578,146000000.0
2006-08-18 09:35:00,0.78594,0.7866,0.78584,0.78653,230000000.0
2006-08-18 09:40:00,0.7864,0.78663,0.78629,0.78643,157800000.0
2006-08-18 09:45:00,0.78647,0.78663,0.78611,0.78611,130600000.0
2006-08-18 09:50:00,0.78603,0.78619,0.78597,0.78619,279400000.0
2006-08-18 09:55:00,0.78629,0.78679,0.78578,0.78639,235800000.0
2006-08-18 10:00:00,0.78653,0.78687,0.78653,0.78682,267200000.0
2006-08-18 10:05:00,0.78695,0.78695,0.78656,0.78688,258200000.0
2006-08-18 10:10:00,0.7868,0.78725,0.78597,0.7872,213200000.0
2006-08-18 10:15:00,0.7871,0.78714,0.78669,0.78691,226600000.0
2006-08-18 10:20:00,0.78699,0.78716,0.7869,0.78704,127400000.0
2006-08-18 10:25:00,0.787,0.78714,0.78696,0.78709,205800000.0
2006-08-18 10:30:00,0.78717,0.78741,0.78693,0.78722,110000000.0
2006-08-18 10:35:00,0.7875,0.78869,0.7875,0.78858,109000000.0
2006-08-18 10:40:00,0.78858,0.78878,0.78847,0.78857,72000000.0
2006-08-18 10:45:00,0.78858,0.78865,0.78823,0.78843,145600000.0
2006-08-18 10:50:00,0.78845,0.78865,0.78817,0.78855,149600000.0
2006-08-18 10:55:00,0.78858,0.78892,0.78839,0.78882,196600000.0
2006-08-18 11:00:00,0.78885,0.79002,0.78885,0.78971,196600000.0
2006-08-18 11:05:00,0.78955,0.78969,0.78945,0.78969,97600000.0
2006-08-18 11:10:00,0.78971,0.79003,0.7897,0.7899,237600000.0
2006-08-18 11:15:00,0.78986,0.78992,0.78867,0.78867,61800000.0
2006-08-18 11:20:00,0.78879,0.78926,0.78842,0.78896,224400000.0
2006-08-18 11:25:00,0.78896,0.78954,0.78884,0.78942,171000000.0
2006-08-18 11:30:00,0.78962,0.79072,0.78962,0.79057,171600000.0
2006-08-18 11:35:00,0.79058,0.79058,0.79006,0.79011,205600000.0
2006-08-18 11:40:00,0.79028,0.79065,0.79024,0.79059,170200000.0
2006-08-18 11:45:00,0.79049,0.7905,0.79018,0.79023,170600000.0
2006-08-18 11:50:00,0.79028,0.79028,0.78967,0.7898,170400000.0
2006-08-18 11:55:00,0.78979,0.79006,0.78974,0.79006,239200000.0
2006-08-18 12:00:00,0.79008,0.79008,0.78978,0.7899,144200000.0
2006-08-18 12:05:00,0.7899,0.79049,0.7899,0.79025,92800000.0
2006-08-18 12:10:00,0.79009,0.79019,0.78994,0.78994,124800000.0
2006-08-18 12:15:00,0.78996,0.79019,0.78979,0.78993,206800000.0
2006-08-18 12:20:00,0.78992,0.7901,0.78968,0.79008,197800000.0
2006-08-18 12:25:00,0.79009,0.79079,0.78945,0.78945,250400000.0
2006-08-18 12:30:00,0.79051,0.79055,0.78958,0.7903,192800000.0
2006-08-18 12:35:00,0.79028,0.79031,0.79011,0.79022,141200000.0
2006-08-18 12:40:00,0.79026,0.79029,0.79007,0.79013,72000000.0
2006-08-18 12:45:00,0.79011,0.79014,0.78995,0.78995,205200000.0
2006-08-18 12:50:00,0.79004,0.79043,0.78941,0.79033,107400000.0
2006-08-18 12:55:00,0.79047,0.79052,0.79015,0.79044,114600000.0
2006-08-18 13:00:00,0.79061,0.79102,0.79051,0.79054,89000000.0
2006-08-18 13:05:00,0.79054,0.79104,0.79051,0.79088,132200000.0
2006-08-18 13:10:00,0.79077,0.79126,0.79077,0.79107,116000000.0
2006-08-18 13:15:00,0.79129,0.79141,0.79108,0.7911,244600000.0
2006-08-18 13:20:00,0.79101,0.79101,0.79017,0.7907,158400000.0
2006-08-18 13:25:00,0.79071,0.79156,0.79071,0.79137,190400000.0
2006-08-18 13:30:00,0.79143,0.79162,0.79066,0.79067,107600000.0
2006-08-18 13:35:00,0.79061,0.79079,0.79028,0.79079,136200000.0
2006-08-18 13:40:00,0.79075,0.79092,0.79062,0.79071,156600000.0
2006-08-18 13:45:00,0.79104,0.79152,0.79092,0.79146,112400000.0
2006-08-18 13:50:00,0.79155,0.79168,0.79118,0.79118,102800000.0
2006-08-18 13:55:00,0.79126,0.79126,0.79094,0.79098,163200000.0
2006-08-18 14:00:00,0.79106,0.79126,0.79047,0.79074,118800000.0
2006-08-18 14:05:00,0.79073,0.79092,0.79057,0.79059,122800000.0
2006-08-18 14:10:00,0.79055,0.79055,0.79005,0.7903,121600000.0
2006-08-18 14:15:00,0.79035,0.79095,0.79033,0.79057,110600000.0
2006-08-18 14:20:00,0.7908,0.79118,0.79075,0.79076,124800000.0
2006-08-18 14:25:00,0.79068,0.79077,0.79047,0.79065,100800000.0
2006-08-18 14:30:00,0.79073,0.79097,0.79029,0.79053,65600000.0
2006-08-18 14:35:00,0.79041,0.79041,0.79008,0.79011,73400000.0
2006-08-18 14:40:00,0.79014,0.79045,0.79013,0.79014,51200000.0
2006-08-18 14:45:00,0.79014,0.79045,0.79014,0.79043,45800000.0
2006-08-18 14:50:00,0.79043,0.79044,0.78982,0.78988,67600000.0
2006-08-18 14:55:00,0.78989,0.78989,0.78954,0.78954,43600000.0
2006-08-18 15:00:00,0.78946,0.78946,0.78799,0.78878,67200000.0
2006-08-18 15:05:00,0.78892,0.78905,0.7881,0.78891,70400000.0
2006-08-18 15:10:00,0.78894,0.78909,0.78841,0.78853,50600000.0
2006-08-18 15:15:00,0.78842,0.78843,0.78816,0.78821,63600000.0
2006-08-18 15:20:00,0.78816,0.78836,0.78756,0.7883,71800000.0
2006-08-18 15:25:00,0.78834,0.7889,0.78823,0.78867,35200000.0
2006-08-18 15:30:00,0.78861,0.78861,0.78812,0.78861,61200000.0
2006-08-18 15:35:00,0.78866,0.78897,0.78826,0.78828,66600000.0
2006-08-18 15:40:00,0.7884,0.78898,0.78806,0.7881,67200000.0
2006-08-18 15:45:00,0.78793,0.78811,0.7866,0.78802,72000000.0
2006-08-18 15:50:00,0.78767,0.78876,0.78756,0.78851,70400000.0
2006-08-18 15:55:00,0.78849,0.7887,0.78754,0.78788,71600000.0
2006-08-18 16:00:00,0.78786,0.78862,0.78762,0.78839,67600000.0
2006-08-18 16:05:00,0.78848,0.78874,0.78826,0.78858,73200000.0
2006-08-18 16:10:00,0.78866,0.78882,0.78829,0.78829,69200000.0
2006-08-18 16:15:00,0.78813,0.7884,0.78732,0.78751,61800000.0
2006-08-18 16:20:00,0.78758,0.78858,0.78758,0.78785,69200000.0
2006-08-18 16:25:00,0.78761,0.78761,0.78673,0.78731,57600000.0
2006-08-18 16:30:00,0.78701,0.78754,0.78691,0.78754,62200000.0
2006-08-18 16:35:00,0.78752,0.78783,0.78709,0.7875,72000000.0
2006-08-18 16:40:00,0.78762,0.78774,0.78738,0.78743,70800000.0
2006-08-18 16:45:00,0.78735,0.7874,0.78657,0.78657,76800000.0
2006-08-18 16:50:00,0.78641,0.78648,0.786,0.78627,57000000.0
2006-08-18 16:55:00,0.78628,0.78631,0.78535,0.78536,64400000.0
2006-08-18 17:00:00,0.78549,0.78791,0.78545,0.78791,65000000.0
2006-08-18 17:05:00,0.78789,0.78804,0.78762,0.78762,62400000.0
2006-08-18 17:10:00,0.78761,0.78804,0.7876,0.78802,65000000.0
2006-08-18 17:15:00,0.78811,0.78865,0.78786,0.78858,66600000.0
2006-08-18 17:20:00,0.78859,0.78867,0.78817,0.78831,68800000.0
2006-08-18 17:25:00,0.7884,0.78876,0.78813,0.78828,58600000.0
2006-08-18 17:30:00,0.78824,0.78824,0.78752,0.78791,68800000.0
2006-08-18 17:35:00,0.78777,0.78798,0.78771,0.78783,64000000.0
2006-08-18 17:40:00,0.78784,0.78807,0.78759,0.78769,62800000.0
2006-08-18 17:45:00,0.78768,0.78789,0.78765,0.78781,57600000.0
2006-08-18 17:50:00,0.78779,0.78826,0.78779,0.78811,62400000.0
2006-08-18 17:55:00,0.78823,0.78833,0.78786,0.78833,61200000.0
2006-08-18 18:00:00,0.78837,0.78839,0.78795,0.78827,53200000.0
2006-08-18 18:05:00,0.78817,0.78819,0.78779,0.78786,25600000.0
2006-08-18 18:10:00,0.78783,0.78824,0.78783,0.78815,59200000.0
2006-08-18 18:15:00,0.78819,0.78829,0.7881,0.7881,27200000.0
2006-08-18 18:20:00,0.78812,0.7883,0.78802,0.78806,65600000.0
2006-08-18 18:25:00,0.788,0.78848,0.78745,0.78848,36200000.0
2006-08-18 18:30:00,0.78879,0.78885,0.78847,0.78862,51600000.0
2006-08-18 18:35:00,0.78863,0.78886,0.78863,0.78886,36800000.0
2006-08-18 18:40:00,0.78897,0.78897,0.78859,0.7886,58400000.0
2006-08-18 18:45:00,0.78852,0.7886,0.78849,0.78858,22400000.0
2006-08-18 18:50:00,0.78848,0.78851,0.78744,0.78816,61800000.0
2006-08-18 18:55:00,0.78826,0.78837,0.78807,0.78837,51200000.0
2006-08-18 19:00:00,0.78836,0.78856,0.78821,0.78846,52800000.0
2006-08-18 19:05:00,0.78848,0.78865,0.78842,0.78864,25600000.0
2006-08-18 19:10:00,0.78866,0.78866,0.78839,0.78839,11200000.0
2006-08-18 19:15:00,0.78851,0.78866,0.78837,0.78843,45200000.0
2006-08-18 19:20:00,0.78848,0.78848,0.78818,0.78818,22800000.0
2006-08-18 19:25:00,0.78837,0.78854,0.78812,0.78853,56000000.0
2006-08-18 19:30:00,0.78837,0.78849,0.78802,0.7884,62400000.0
2006-08-18 19:35:00,0.78846,0.78885,0.78839,0.78878,41600000.0
2006-08-18 19:40:00,0.78882,0.78883,0.78861,0.78872,36800000.0
2006-08-18 19:45:00,0.78868,0.78868,0.78821,0.78848,44200000.0
2006-08-18 19:50:00,0.78839,0.78861,0.7882,0.78854,27600000.0
2006-08-18 19:55:00,0.78859,0.78862,0.78844,0.78851,26600000.0
2006-08-18 20:00:00,0.78851,0.78851,0.78794,0.7881,58600000.0
2006-08-18 20:05:00,0.78792,0.78858,0.78792,0.78858,46800000.0
2006-08-18 20:10:00,0.78867,0.78877,0.78816,0.78817,28800000.0
2006-08-18 20:15:00,0.78817,0.78819,0.78764,0.78773,57600000.0
2006-08-18 20:20:00,0.78768,0.78822,0.78768,0.78806,36800000.0
2006-08-18 20:25:00,0.78801,0.78801,0.78783,0.78795,36800000.0
2006-08-18 20:30:00,0.78785,0.788,0.78742,0.7877,28800000.0
2006-08-18 20:35:00,0.78803,0.78829,0.78791,0.78825,52800000.0
2006-08-18 20:40:00,0.78834,0.78843,0.78823,0.78823,35200000.0
2006-08-18 20:45:00,0.78824,0.78844,0.78824,0.78841,57400000.0
2006-08-18 20:50:00,0.78845,0.78845,0.78811,0.78839,49800000.0
2006-08-18 20:55:00,0.78839,0.78839,0.78788,0.78797,52800000.0
2006-08-18 21:00:00,0.78796,0.78803,0.78761,0.78765,48000000.0
2006-08-18 21:05:00,0.78762,0.78784,0.78762,0.78765,27200000.0
2006-08-18 21:10:00,0.7877,0.78778,0.78762,0.78777,28800000.0
2006-08-18 21:15:00,0.78775,0.78793,0.78775,0.78778,28800000.0
2006-08-18 21:20:00,0.78776,0.78793,0.78765,0.78784,41600000.0
2006-08-18 21:25:00,0.78784,0.78785,0.78744,0.78776,16400000.0
2006-08-18 21:30:00,0.78772,0.7878,0.78768,0.78776,26600000.0
2006-08-18 21:35:00,0.78779,0.78781,0.78774,0.78781,14400000.0
2006-08-18 21:40:00,0.78779,0.78782,0.78766,0.78773,33600000.0
2006-08-18 21:45:00,0.78783,0.78787,0.7877,0.7877,33600000.0
2006-08-18 21:50:00,0.78779,0.78788,0.78779,0.78782,27200000.0
2006-08-18 22:00:00,0.78775,0.78799,0.78767,0.78788,48000000.0
2006-08-18 22:05:00,0.78789,0.78794,0.78781,0.78788,52800000.0
2006-08-18 22:10:00,0.78784,0.78787,0.78771,0.78771,36200000.0
2006-08-18 22:15:00,0.78773,0.78773,0.78763,0.78772,24000000.0
2006-08-18 22:20:00,0.7877,0.78781,0.78768,0.78776,34400000.0
2006-08-18 22:25:00,0.78771,0.78779,0.7877,0.78779,12800000.0
2006-08-18 22:30:00,0.78784,0.78791,0.78776,0.7879,25600000.0
2006-08-18 22:35:00,0.7879,0.7879,0.78778,0.78778,9600000.0
2006-08-18 22:40:00,0.78786,0.78791,0.78781,0.78784,27200000.0
2006-08-18 22:45:00,0.78779,0.78791,0.78776,0.78791,27200000.0
2006-08-18 22:50:00,0.78791,0.78791,0.78769,0.78777,30400000.0
2006-08-18 22:55:00,0.78785,0.78792,0.78776,0.78781,49600000.0
2006-08-20 23:55:00,0.78773,0.78773,0.78702,0.78754,22400000.0
2006-08-21 00:05:00,0.78758,0.78766,0.78732,0.78759,25600000.0
2006-08-21 00:10:00,0.78758,0.78803,0.78758,0.78793,19200000.0
2006-08-21 00:15:00,0.78835,0.78856,0.78756,0.78856,43200000.0
2006-08-21 00:20:00,0.78857,0.78857,0.78792,0.78804,57600000.0
2006-08-21 00:25:00,0.78803,0.78804,0.78794,0.78804,14400000.0
2006-08-21 00:30:00,0.78796,0.78796,0.78716,0.78733,46800000.0
2006-08-21 00:35:00,0.78728,0.78742,0.78721,0.78726,20800000.0
2006-08-21 00:40:00,0.78738,0.78759,0.78655,0.78744,44200000.0
2006-08-21 00:45:00,0.78749,0.78759,0.78734,0.78759,38400000.0
2006-08-21 00:50:00,0.78768,0.78771,0.78727,0.78745,49800000.0
2006-08-21 00:55:00,0.78738,0.78738,0.78634,0.78659,67200000.0
2006-08-21 01:00:00,0.7867,0.7867,0.78608,0.78642,64000000.0
2006-08-21 01:05:00,0.78638,0.78713,0.78638,0.78705,62800000.0
2006-08-21 01:10:00,0.78702,0.78702,0.78682,0.78691,42000000.0
2006-08-21 01:15:00,0.78697,0.78697,0.78658,0.78658,52600000.0
2006-08-21 01:20:00,0.78658,0.78665,0.78648,0.78665,43200000.0
2006-08-21 01:25:00,0.7867,0.78682,0.78665,0.78665,30400000.0
2006-08-21 01:30:00,0.78656,0.78666,0.78569,0.78662,40000000.0
2006-08-21 01:35:00,0.78666,0.78669,0.78569,0.78663,11200000.0
2006-08-21 01:40:00,0.78657,0.78674,0.78645,0.78674,46400000.0
2006-08-21 01:45:00,0.7866,0.78678,0.7866,0.78665,29800000.0
2006-08-21 01:50:00,0.78662,0.78678,0.78656,0.78664,36000000.0
2006-08-21 01:55:00,0.78657,0.78662,0.78638,0.78652,62400000.0
2006-08-21 02:00:00,0.78637,0.78658,0.78616,0.78651,53200000.0
2006-08-21 02:05:00,0.78648,0.78651,0.78625,0.78627,54400000.0
2006-08-21 02:10:00,0.78633,0.78638,0.78617,0.78627,42600000.0
2006-08-21 02:15:00,0.78616,0.78616,0.78592,0.786,41000000.0
2006-08-21 02:20:00,0.78598,0.78601,0.7855,0.78572,36800000.0
2006-08-21 02:25:00,0.78567,0.78589,0.78537,0.78583,62400000.0
2006-08-21 02:30:00,0.78592,0.78609,0.78582,0.78594,47400000.0
2006-08-21 02:35:00,0.78577,0.78592,0.78557,0.7859,27200000.0
2006-08-21 02:40:00,0.78597,0.78598,0.78564,0.78573,43200000.0
2006-08-21 02:45:00,0.78585,0.78595,0.78575,0.78592,33600000.0
2006-08-21 02:50:00,0.78594,0.78598,0.78547,0.78564,68000000.0
2006-08-21 02:55:00,0.78562,0.78562,0.78517,0.7853,62400000.0
2006-08-21 03:00:00,0.78535,0.78564,0.78535,0.7856,58000000.0
2006-08-21 03:05:00,0.78559,0.78559,0.78498,0.78516,60800000.0
2006-08-21 03:10:00,0.78531,0.7857,0.78531,0.78567,36600000.0
2006-08-21 03:15:00,0.78565,0.78581,0.78546,0.78579,52800000.0
2006-08-21 03:20:00,0.78589,0.78593,0.78528,0.78548,56000000.0
2006-08-21 03:25:00,0.78527,0.7856,0.78526,0.78538,61200000.0
2006-08-21 03:30:00,0.78551,0.78562,0.78527,0.78562,43200000.0
2006-08-21 03:35:00,0.7854,0.78559,0.78528,0.78555,58400000.0
2006-08-21 03:40:00,0.78552,0.78553,0.78533,0.78552,28800000.0
2006-08-21 03:45:00,0.78547,0.78547,0.78524,0.78542,50000000.0
2006-08-21 03:50:00,0.78539,0.78539,0.78516,0.78536,48000000.0
2006-08-21 03:55:00,0.78524,0.78541,0.78503,0.7852,42600000.0
2006-08-21 04:00:00,0.78522,0.78581,0.78455,0.78581,49600000.0
2006-08-21 04:05:00,0.78601,0.78601,0.78566,0.78581,41600000.0
2006-08-21 04:10:00,0.78575,0.78575,0.7852,0.78534,59200000.0
2006-08-21 04:15:00,0.78529,0.78577,0.78526,0.78569,44800000.0
2006-08-21 04:20:00,0.78567,0.78582,0.78558,0.78582,36800000.0
2006-08-21 04:25:00,0.78595,0.78595,0.78546,0.78546,48000000.0
2006-08-21 04:30:00,0.7857,0.78572,0.78539,0.78542,35200000.0
2006-08-21 04:35:00,0.78532,0.78543,0.78517,0.78517,37800000.0
2006-08-21 04:40:00,0.78515,0.78535,0.78514,0.78525,32000000.0
2006-08-21 04:45:00,0.78513,0.78516,0.78474,0.78504,56000000.0
2006-08-21 04:50:00,0.78497,0.78498,0.78486,0.78494,38400000.0
2006-08-21 04:55:00,0.78497,0.78521,0.78408,0.78516,43200000.0
2006-08-21 05:00:00,0.78514,0.78515,0.78495,0.78507,48000000.0
2006-08-21 05:05:00,0.78499,0.78501,0.78466,0.7848,58600000.0
2006-08-21 05:10:00,0.78473,0.78504,0.78473,0.78479,40400000.0
2006-08-21 05:15:00,0.78469,0.78469,0.78396,0.78413,32400000.0
2006-08-21 05:20:00,0.78427,0.78463,0.78417,0.78463,60800000.0
2006-08-21 05:25:00,0.78452,0.78485,0.78438,0.78469,81600000.0
2006-08-21 05:30:00,0.78471,0.78507,0.78466,0.78492,28800000.0
2006-08-21 05:35:00,0.78492,0.78505,0.78465,0.78468,43200000.0
2006-08-21 05:40:00,0.78469,0.78469,0.78402,0.78422,53800000.0
2006-08-21 05:45:00,0.7842,0.78428,0.78407,0.78428,43200000.0
2006-08-21 05:50:00,0.78426,0.78428,0.78404,0.78405,30400000.0
2006-08-21 05:55:00,0.7841,0.78446,0.78404,0.78446,40000000.0
2006-08-21 06:00:00,0.78451,0.78467,0.78432,0.78465,59200000.0
2006-08-21 06:05:00,0.78463,0.78463,0.78409,0.78422,56000000.0
2006-08-21 06:10:00,0.78419,0.78444,0.78416,0.78429,56000000.0
2006-08-21 06:15:00,0.78429,0.78443,0.78413,0.78429,32000000.0
2006-08-21 06:20:00,0.78426,0.78426,0.78399,0.78416,42600000.0
2006-08-21 06:25:00,0.78409,0.78413,0.78393,0.78404,19200000.0
2006-08-21 06:30:00,0.78389,0.78474,0.78381,0.78466,46400000.0
2006-08-21 06:35:00,0.78469,0.78513,0.78457,0.78489,35200000.0
2006-08-21 06:45:00,0.78488,0.78503,0.78488,0.78495,9600000.0
2006-08-21 06:50:00,0.78491,0.78495,0.7847,0.78472,57600000.0
2006-08-21 06:55:00,0.78478,0.78484,0.78459,0.78478,61200000.0
2006-08-21 07:00:00,0.78471,0.78481,0.78394,0.78481,59200000.0
2006-08-21 07:05:00,0.78469,0.78511,0.78469,0.78508,65600000.0
2006-08-21 07:10:00,0.78507,0.78557,0.785,0.78545,64200000.0
2006-08-21 07:15:00,0.78534,0.78542,0.78496,0.78496,54400000.0
2006-08-21 07:20:00,0.78487,0.78501,0.7846,0.78501,54400000.0
2006-08-21 07:25:00,0.7852,0.78535,0.78513,0.78516,57600000.0
2006-08-21 07:30:00,0.78534,0.78536,0.78522,0.78522,42000000.0
2006-08-21 07:35:00,0.78537,0.78568,0.78533,0.78557,73000000.0
2006-08-21 07:40:00,0.78561,0.78566,0.78536,0.78539,73600000.0
2006-08-21 07:45:00,0.78539,0.7857,0.78523,0.78531,89400000.0
2006-08-21 07:50:00,0.7853,0.78552,0.78523,0.78552,56000000.0
2006-08-21 07:55:00,0.78547,0.78554,0.785,0.78551,59200000.0
2006-08-21 08:00:00,0.78556,0.78556,0.7852,0.78524,59600000.0
2006-08-21 08:05:00,0.78525,0.78554,0.78525,0.78548,75200000.0
2006-08-21 08:10:00,0.78548,0.78569,0.7853,0.78548,95200000.0
2006-08-21 08:15:00,0.78554,0.78566,0.78541,0.78544,72000000.0
2006-08-21 08:20:00,0.78546,0.78553,0.78523,0.78523,63800000.0
2006-08-21 08:25:00,0.78522,0.78527,0.78488,0.78506,76800000.0
2006-08-21 08:30:00,0.78504,0.7851,0.78492,0.78501,68800000.0
2006-08-21 08:35:00,0.78502,0.78504,0.78467,0.78474,101800000.0
2006-08-21 08:40:00,0.78474,0.78532,0.78462,0.78532,71800000.0
2006-08-21 08:45:00,0.78528,0.78545,0.78521,0.78531,75600000.0
2006-08-21 08:50:00,0.78533,0.78546,0.78495,0.78516,131000000.0
2006-08-21 08:55:00,0.7851,0.7851,0.78462,0.78462,134000000.0
2006-08-21 09:00:00,0.78439,0.78439,0.78377,0.78388,145600000.0
2006-08-21 09:05:00,0.78386,0.78404,0.78359,0.78389,145400000.0
2006-08-21 09:10:00,0.78387,0.78387,0.78235,0.78329,86400000.0
2006-08-21 09:15:00,0.78328,0.78345,0.78325,0.78327,178400000.0
2006-08-21 09:20:00,0.78332,0.78333,0.78278,0.78288,172400000.0
2006-08-21 09:25:00,0.78285,0.78332,0.78283,0.78324,208400000.0
2006-08-21 09:30:00,0.78328,0.78362,0.78319,0.78358,145800000.0
2006-08-21 09:35:00,0.78358,0.78375,0.78339,0.78349,231200000.0
2006-08-21 09:40:00,0.78321,0.7833,0.7827,0.78299,157200000.0
2006-08-21 09:45:00,0.78282,0.78282,0.78254,0.78272,107400000.0
2006-08-21 09:50:00,0.78268,0.78319,0.78245,0.78319,280000000.0
2006-08-21 09:55:00,0.78332,0.78337,0.78195,0.78297,236400000.0
2006-08-21 10:00:00,0.78287,0.78309,0.78234,0.78242,267800000.0
2006-08-21 10:05:00,0.78242,0.78262,0.78233,0.78233,260600000.0
2006-08-21 10:10:00,0.78244,0.78262,0.78147,0.78262,213200000.0
2006-08-21 10:15:00,0.78265,0.78309,0.78255,0.78255,177600000.0
2006-08-21 10:20:00,0.78262,0.78284,0.78254,0.78267,127800000.0
2006-08-21 10:25:00,0.78285,0.78327,0.78281,0.78291,371600000.0
2006-08-21 10:30:00,0.78293,0.78297,0.78263,0.78268,198200000.0
2006-08-21 10:35:00,0.78268,0.78281,0.78238,0.78281,81000000.0
2006-08-21 10:40:00,0.7827,0.7827,0.78224,0.78237,77800000.0
2006-08-21 10:45:00,0.78249,0.78293,0.78247,0.78278,146000000.0
2006-08-21 10:50:00,0.78277,0.78284,0.78228,0.78274,84800000.0
2006-08-21 10:55:00,0.78277,0.78305,0.78247,0.78289,195000000.0
2006-08-21 11:00:00,0.78292,0.78317,0.78284,0.78308,197600000.0
2006-08-21 11:05:00,0.78294,0.7834,0.78286,0.7834,160000000.0
2006-08-21 11:10:00,0.78349,0.78417,0.78349,0.7837,236600000.0
2006-08-21 11:15:00,0.78391,0.78406,0.7836,0.7836,36800000.0
2006-08-21 11:20:00,0.78372,0.78412,0.78371,0.78408,223200000.0
2006-08-21 11:25:00,0.78398,0.78409,0.78379,0.78398,172000000.0
2006-08-21 11:30:00,0.78392,0.78415,0.78373,0.78382,171600000.0
2006-08-21 11:35:00,0.78382,0.78382,0.78359,0.78374,49600000.0
2006-08-21 11:40:00,0.7837,0.78372,0.78358,0.7836,170400000.0
2006-08-21 11:45:00,0.78362,0.78403,0.78362,0.78395,172000000.0
2006-08-21 11:50:00,0.78407,0.78414,0.78394,0.7841,158200000.0
2006-08-21 11:55:00,0.78409,0.7841,0.78366,0.78366,238200000.0
2006-08-21 12:00:00,0.78364,0.78364,0.78328,0.78328,110800000.0
2006-08-21 12:05:00,0.78323,0.78339,0.78323,0.78339,81600000.0
2006-08-21 12:10:00,0.78352,0.78366,0.78327,0.78327,84200000.0
2006-08-21 12:15:00,0.78341,0.7835,0.78275,0.78289,72400000.0
2006-08-21 12:20:00,0.78255,0.78299,0.78249,0.7826,156800000.0
2006-08-21 12:25:00,0.78253,0.78262,0.78241,0.78256,170000000.0
2006-08-21 12:30:00,0.7826,0.78284,0.78168,0.78263,193400000.0
2006-08-21 12:35:00,0.78268,0.78293,0.78268,0.78272,163600000.0
2006-08-21 12:40:00,0.78266,0.78266,0.78232,0.78234,101200000.0
2006-08-21 12:45:00,0.78233,0.783,0.78233,0.78282,207600000.0
2006-08-21 12:50:00,0.78281,0.78291,0.78221,0.78282,80400000.0
2006-08-21 12:55:00,0.78296,0.78314,0.78296,0.78305,102400000.0
2006-08-21 13:00:00,0.78289,0.78312,0.78269,0.78306,102400000.0
2006-08-21 13:05:00,0.78299,0.78345,0.78299,0.78345,94800000.0
2006-08-21 13:10:00,0.78342,0.78361,0.78325,0.7834,115200000.0
2006-08-21 13:15:00,0.78347,0.78373,0.78334,0.78343,193600000.0
2006-08-21 13:20:00,0.78359,0.78441,0.78357,0.78422,158200000.0
2006-08-21 13:25:00,0.78418,0.78443,0.78407,0.78443,189800000.0
2006-08-21 13:30:00,0.78449,0.78463,0.78415,0.78457,107600000.0
2006-08-21 13:35:00,0.78458,0.78467,0.78433,0.78444,136400000.0
2006-08-21 13:40:00,0.78451,0.7846,0.7843,0.7843,129600000.0
2006-08-21 13:45:00,0.78454,0.7851,0.78454,0.78506,112000000.0
2006-08-21 13:50:00,0.78496,0.78499,0.78463,0.78463,64000000.0
2006-08-21 13:55:00,0.78465,0.78465,0.78412,0.78414,163000000.0
2006-08-21 14:00:00,0.78409,0.78409,0.78318,0.7832,119400000.0
2006-08-21 14:05:00,0.78309,0.78309,0.78208,0.78216,124000000.0
2006-08-21 14:10:00,0.78224,0.78286,0.78224,0.78256,121600000.0
2006-08-21 14:15:00,0.7826,0.78276,0.78225,0.78274,97600000.0
2006-08-21 14:20:00,0.78289,0.78319,0.78286,0.78288,125200000.0
2006-08-21 14:25:00,0.78291,0.78294,0.78256,0.78262,100800000.0
2006-08-21 14:30:00,0.78273,0.78291,0.78237,0.78266,65000000.0
2006-08-21 14:35:00,0.78283,0.78291,0.78249,0.78274,73600000.0
2006-08-21 14:40:00,0.78275,0.78368,0.78275,0.78368,61200000.0
2006-08-21 14:45:00,0.78378,0.78409,0.78364,0.78387,57600000.0
2006-08-21 14:50:00,0.78382,0.78403,0.78366,0.78393,66600000.0
2006-08-21 14:55:00,0.78392,0.78409,0.78347,0.7835,59200000.0
2006-08-21 15:00:00,0.78342,0.78349,0.78227,0.78345,67200000.0
2006-08-21 15:05:00,0.78351,0.78351,0.78261,0.78328,52800000.0
2006-08-21 15:10:00,0.78313,0.78359,0.78313,0.78343,51200000.0
2006-08-21 15:15:00,0.7834,0.78347,0.78318,0.78346,63800000.0
2006-08-21 15:20:00,0.78339,0.7838,0.78323,0.78375,70400000.0
2006-08-21 15:25:00,0.78372,0.78382,0.78332,0.78373,65600000.0
2006-08-21 15:30:00,0.78391,0.78423,0.7838,0.78423,64400000.0
2006-08-21 15:35:00,0.78428,0.78434,0.78378,0.78382,67600000.0
2006-08-21 15:40:00,0.78387,0.78392,0.78324,0.78324,67200000.0
2006-08-21 15:45:00,0.78323,0.78341,0.78308,0.78331,72800000.0
2006-08-21 15:50:00,0.78331,0.78346,0.78303,0.7831,70200000.0
2006-08-21 15:55:00,0.78342,0.78398,0.78328,0.78345,70800000.0
2006-08-21 16:00:00,0.78352,0.78356,0.78239,0.78317,66600000.0
2006-08-21 16:05:00,0.78337,0.78361,0.78242,0.78254,72000000.0
2006-08-21 16:10:00,0.78261,0.78288,0.78241,0.78253,68200000.0
2006-08-21 16:15:00,0.78264,0.78286,0.78185,0.78212,62400000.0
2006-08-21 16:20:00,0.78211,0.7825,0.78211,0.78236,69600000.0
2006-08-21 16:25:00,0.78258,0.78262,0.78211,0.78261,64000000.0
2006-08-21 16:30:00,0.78248,0.78315,0.78229,0.78313,61800000.0
2006-08-21 16:35:00,0.78319,0.78327,0.7823,0.78289,72000000.0
2006-08-21 16:40:00,0.78299,0.78303,0.78276,0.78283,42000000.0
2006-08-21 16:45:00,0.78272,0.78284,0.78227,0.78232,76600000.0
2006-08-21 16:50:00,0.78227,0.78331,0.78227,0.78328,44800000.0
2006-08-21 16:55:00,0.78322,0.78369,0.78322,0.78335,65600000.0
2006-08-21 17:00:00,0.78326,0.78348,0.78323,0.78331,65400000.0
2006-08-21 17:05:00,0.78323,0.78341,0.78294,0.78337,62800000.0
2006-08-21 17:10:00,0.78354,0.78373,0.78336,0.78364,65600000.0
2006-08-21 17:15:00,0.78368,0.78414,0.78363,0.78377,67200000.0
2006-08-21 17:20:00,0.78387,0.7842,0.78378,0.78413,68000000.0
2006-08-21 17:25:00,0.78411,0.78415,0.78384,0.78401,37200000.0
2006-08-21 17:30:00,0.78416,0.78455,0.78393,0.78455,68800000.0
2006-08-21 17:35:00,0.78452,0.78493,0.78446,0.78459,64000000.0
2006-08-21 17:40:00,0.78469,0.78474,0.78434,0.78445,62400000.0
2006-08-21 17:45:00,0.78444,0.78461,0.78424,0.78459,70800000.0
2006-08-21 17:50:00,0.78458,0.78475,0.78423,0.78423,51000000.0
2006-08-21 17:55:00,0.78415,0.78427,0.78359,0.78366,65600000.0
2006-08-21 18:00:00,0.78376,0.78411,0.78356,0.78396,59000000.0
2006-08-21 18:05:00,0.78385,0.78413,0.78381,0.78399,53200000.0
2006-08-21 18:10:00,0.78406,0.78422,0.78379,0.78379,59600000.0
2006-08-21 18:15:00,0.78386,0.78397,0.78376,0.78388,22400000.0
2006-08-21 18:20:00,0.78379,0.78384,0.78348,0.78363,52800000.0
2006-08-21 18:25:00,0.78351,0.78396,0.78289,0.78385,67200000.0
2006-08-21 18:30:00,0.78388,0.78397,0.78382,0.78389,46400000.0
2006-08-21 18:35:00,0.78387,0.78398,0.78366,0.78371,48000000.0
2006-08-21 18:40:00,0.78378,0.78398,0.78369,0.78378,41600000.0
2006-08-21 18:45:00,0.78384,0.78392,0.78383,0.78392,30400000.0
2006-08-21 18:50:00,0.78397,0.78403,0.78382,0.78382,35600000.0
2006-08-21 18:55:00,0.78366,0.78366,0.78321,0.78353,42000000.0
2006-08-21 19:00:00,0.78376,0.7838,0.78353,0.78378,41600000.0
2006-08-21 19:05:00,0.78383,0.78388,0.7836,0.78388,57000000.0
2006-08-21 19:10:00,0.78369,0.78374,0.78339,0.78351,60800000.0
2006-08-21 19:15:00,0.78361,0.78373,0.78266,0.78368,45800000.0
2006-08-21 19:20:00,0.78363,0.78372,0.7835,0.78357,58000000.0
2006-08-21 19:25:00,0.78363,0.78364,0.78348,0.78364,19200000.0
2006-08-21 19:30:00,0.78361,0.78372,0.78352,0.78361,49600000.0
2006-08-21 19:35:00,0.78358,0.78374,0.78354,0.7836,36800000.0
2006-08-21 19:40:00,0.78346,0.78357,0.78331,0.78338,49600000.0
2006-08-21 19:45:00,0.78326,0.78335,0.78311,0.78333,36800000.0
2006-08-21 19:50:00,0.78327,0.78364,0.78308,0.78343,68800000.0
2006-08-21 19:55:00,0.78344,0.78347,0.78311,0.78326,33600000.0
2006-08-21 20:00:00,0.78364,0.78395,0.78348,0.78377,70400000.0
2006-08-21 20:05:00,0.78368,0.78376,0.78348,0.78348,30400000.0
2006-08-21 20:10:00,0.78366,0.78381,0.78345,0.78345,38800000.0
2006-08-21 20:15:00,0.78348,0.78373,0.78334,0.78369,60800000.0
2006-08-21 20:20:00,0.78359,0.78372,0.78341,0.78356,52200000.0
2006-08-21 20:25:00,0.78351,0.78364,0.78332,0.78354,53200000.0
2006-08-21 20:30:00,0.78353,0.78373,0.78313,0.78313,61200000.0
2006-08-21 20:35:00,0.78325,0.78325,0.78273,0.78273,48000000.0
2006-08-21 20:40:00,0.78277,0.78305,0.78272,0.78305,50000000.0
2006-08-21 20:45:00,0.78294,0.78294,0.78257,0.7829,69200000.0
2006-08-21 20:50:00,0.78291,0.78299,0.78281,0.78294,61200000.0
2006-08-21 20:55:00,0.78298,0.78308,0.78277,0.78277,36800000.0
2006-08-21 21:00:00,0.78283,0.78309,0.78283,0.78306,47800000.0
2006-08-21 21:05:00,0.78298,0.78312,0.78293,0.78303,35200000.0
2006-08-21 21:10:00,0.783,0.78333,0.78235,0.78332,64000000.0
2006-08-21 21:15:00,0.78331,0.78352,0.78323,0.78332,49600000.0
2006-08-21 21:20:00,0.78327,0.78337,0.78327,0.7833,17600000.0
2006-08-21 21:25:00,0.7833,0.78352,0.7833,0.78352,24000000.0
2006-08-21 21:30:00,0.78353,0.78353,0.78343,0.78349,16000000.0
2006-08-21 21:35:00,0.7834,0.78352,0.78337,0.78339,19200000.0
2006-08-21 21:40:00,0.78343,0.78344,0.78326,0.78328,22400000.0
2006-08-21 21:45:00,0.78336,0.7834,0.78329,0.78338,16000000.0
2006-08-21 21:50:00,0.78336,0.78342,0.7833,0.78342,19200000.0
2006-08-21 21:55:00,0.78347,0.78359,0.78344,0.78359,45800000.0
2006-08-21 22:00:00,0.78359,0.78359,0.7835,0.78355,12800000.0
2006-08-21 22:05:00,0.7835,0.7836,0.78345,0.78355,33600000.0
2006-08-21 22:10:00,0.78358,0.78358,0.78345,0.78357,11200000.0
2006-08-21 22:15:00,0.78359,0.78359,0.78325,0.78357,35200000.0
2006-08-21 22:20:00,0.78358,0.78359,0.78345,0.78352,32400000.0
2006-08-21 22:25:00,0.78357,0.78357,0.78344,0.78348,36200000.0
2006-08-21 22:30:00,0.78349,0.78352,0.7831,0.78345,40000000.0
2006-08-21 22:35:00,0.78336,0.78347,0.78333,0.78343,25000000.0
2006-08-21 22:40:00,0.78345,0.78345,0.78343,0.78343,3200000.0
2006-08-21 22:45:00,0.78351,0.78351,0.7835,0.7835,3200000.0
2006-08-21 22:50:00,0.78345,0.78347,0.78331,0.78343,37000000.0
2006-08-21 22:55:00,0.78341,0.78359,0.78336,0.78359,42000000.0
2006-08-21 23:20:00,0.78332,0.78348,0.78305,0.78317,28800000.0
2006-08-21 23:25:00,0.78315,0.78321,0.78305,0.78321,43200000.0
2006-08-21 23:30:00,0.78324,0.78329,0.78316,0.78327,40000000.0
2006-08-21 23:35:00,0.78326,0.78331,0.78314,0.78319,36800000.0
2006-08-21 23:40:00,0.7832,0.78328,0.78319,0.78326,12800000.0
2006-08-21 23:45:00,0.78316,0.78335,0.78315,0.78324,24000000.0
2006-08-21 23:50:00,0.78322,0.78332,0.78303,0.78323,45200000.0
2006-08-21 23:55:00,0.78322,0.78322,0.78282,0.78295,48400000.0
2006-08-22 00:00:00,0.78301,0.78324,0.78277,0.78294,43200000.0
2006-08-22 00:05:00,0.78296,0.78348,0.78296,0.78336,43600000.0
2006-08-22 00:10:00,0.78338,0.78361,0.78308,0.78322,43600000.0
2006-08-22 00:15:00,0.78322,0.78367,0.78316,0.78362,61200000.0
2006-08-22 00:20:00,0.78355,0.7841,0.78321,0.7839,57600000.0
2006-08-22 00:25:00,0.78392,0.78414,0.78369,0.78405,51200000.0
2006-08-22 00:30:00,0.78399,0.78414,0.7839,0.78407,48000000.0
2006-08-22 00:35:00,0.78399,0.78425,0.78395,0.78409,38400000.0
2006-08-22 00:40:00,0.78403,0.78415,0.78311,0.78402,56000000.0
2006-08-22 00:45:00,0.78406,0.7845,0.78393,0.78446,48000000.0
2006-08-22 00:50:00,0.78457,0.78457,0.78419,0.78419,36800000.0
2006-08-22 00:55:00,0.78428,0.7843,0.7841,0.78421,39800000.0
2006-08-22 01:00:00,0.78431,0.78439,0.7841,0.78431,64000000.0
2006-08-22 01:05:00,0.78436,0.78437,0.78416,0.7842,30400000.0
2006-08-22 01:10:00,0.78448,0.78471,0.78397,0.78409,52800000.0
2006-08-22 01:15:00,0.78417,0.78417,0.78387,0.78405,56000000.0
2006-08-22 01:20:00,0.78396,0.78438,0.78379,0.78421,48000000.0
2006-08-22 01:25:00,0.78421,0.78457,0.78414,0.78457,47400000.0
2006-08-22 01:30:00,0.78455,0.78488,0.78386,0.78488,57600000.0
2006-08-22 01:35:00,0.78487,0.78499,0.78373,0.78467,54800000.0
2006-08-22 01:40:00,0.7846,0.78501,0.78458,0.78501,54400000.0
2006-08-22 01:45:00,0.78499,0.78499,0.78452,0.78472,76800000.0
2006-08-22 01:50:00,0.78472,0.78499,0.78469,0.78499,36800000.0
2006-08-22 01:55:00,0.78497,0.7851,0.78478,0.785,46400000.0
2006-08-22 02:00:00,0.7852,0.78556,0.7852,0.7855,29800000.0
2006-08-22 02:05:00,0.78548,0.78551,0.78502,0.78515,67200000.0
2006-08-22 02:10:00,0.78519,0.78523,0.78492,0.78516,55400000.0
2006-08-22 02:15:00,0.78516,0.78516,0.78475,0.78506,52800000.0
2006-08-22 02:20:00,0.78513,0.78533,0.78507,0.7852,54400000.0
2006-08-22 02:25:00,0.7851,0.7851,0.78463,0.78499,56000000.0
2006-08-22 02:30:00,0.785,0.78512,0.78478,0.78479,53800000.0
2006-08-22 02:35:00,0.78484,0.78484,0.78461,0.78468,57600000.0
2006-08-22 02:40:00,0.78474,0.78488,0.78437,0.78446,43200000.0
2006-08-22 02:45:00,0.78455,0.78469,0.78441,0.78463,41600000.0
2006-08-22 02:50:00,0.78468,0.78475,0.78439,0.78466,41000000.0
2006-08-22 02:55:00,0.78458,0.78458,0.78429,0.78445,43200000.0
2006-08-22 03:00:00,0.78449,0.78456,0.7844,0.78455,46400000.0
2006-08-22 03:05:00,0.7845,0.78461,0.78433,0.78451,49600000.0
2006-08-22 03:10:00,0.78443,0.78443,0.78434,0.78436,11200000.0
2006-08-22 03:15:00,0.7845,0.78457,0.78434,0.78454,28800000.0
2006-08-22 03:20:00,0.78451,0.78451,0.78425,0.78439,22400000.0
2006-08-22 03:25:00,0.78429,0.78435,0.78405,0.78429,41600000.0
2006-08-22 03:30:00,0.78411,0.78423,0.78357,0.78373,59200000.0
2006-08-22 03:35:00,0.7836,0.78386,0.78345,0.78364,59600000.0
2006-08-22 03:40:00,0.78359,0.78359,0.78346,0.78346,11200000.0
2006-08-22 03:45:00,0.78381,0.78394,0.78374,0.78374,22400000.0
2006-08-22 03:50:00,0.78367,0.7839,0.7832,0.7839,28800000.0
2006-08-22 03:55:00,0.78385,0.78395,0.78377,0.7839,35200000.0
2006-08-22 04:00:00,0.78394,0.78436,0.78321,0.78436,49600000.0
2006-08-22 04:05:00,0.78431,0.78445,0.78421,0.78427,48000000.0
2006-08-22 04:10:00,0.78427,0.7845,0.78423,0.78438,48000000.0
2006-08-22 04:15:00,0.78426,0.78439,0.78415,0.78434,62400000.0
2006-08-22 04:20:00,0.78432,0.7845,0.78424,0.78445,49400000.0
2006-08-22 04:25:00,0.78439,0.78459,0.78434,0.78436,71400000.0
2006-08-22 04:30:00,0.78448,0.78458,0.78426,0.78428,36600000.0
2006-08-22 04:35:00,0.78407,0.78443,0.78407,0.78439,40000000.0
2006-08-22 04:40:00,0.78438,0.78471,0.78438,0.78463,40400000.0
2006-08-22 04:45:00,0.78468,0.7847,0.78464,0.78469,11600000.0
2006-08-22 04:50:00,0.78474,0.78489,0.78466,0.7848,38400000.0
2006-08-22 04:55:00,0.78483,0.78493,0.78397,0.78474,35000000.0
2006-08-22 05:00:00,0.78477,0.78477,0.78463,0.78466,48400000.0
2006-08-22 05:05:00,0.78474,0.78477,0.78465,0.78473,17600000.0
2006-08-22 05:10:00,0.78469,0.78478,0.78461,0.78468,36800000.0
2006-08-22 05:15:00,0.78461,0.78549,0.78444,0.78538,19200000.0
2006-08-22 05:20:00,0.78539,0.78558,0.78528,0.78558,46400000.0
2006-08-22 05:25:00,0.78566,0.78613,0.78559,0.78604,34600000.0
2006-08-22 05:30:00,0.78579,0.78579,0.78553,0.78562,44200000.0
2006-08-22 05:35:00,0.78578,0.786,0.78562,0.78583,43200000.0
2006-08-22 05:40:00,0.78582,0.78582,0.78545,0.7855,24000000.0
2006-08-22 05:45:00,0.78551,0.78551,0.78528,0.78546,31800000.0
2006-08-22 05:50:00,0.78547,0.78549,0.7853,0.78549,22800000.0
2006-08-22 05:55:00,0.78551,0.78551,0.78533,0.78535,41600000.0
2006-08-22 06:00:00,0.78545,0.78552,0.78523,0.78532,43600000.0
2006-08-22 06:05:00,0.78526,0.78536,0.7852,0.78536,30400000.0
2006-08-22 06:10:00,0.78531,0.78542,0.78529,0.78538,32000000.0
2006-08-22 06:15:00,0.78539,0.78541,0.78515,0.78532,51600000.0
2006-08-22 06:20:00,0.78517,0.78522,0.78512,0.78522,8000000.0
2006-08-22 06:25:00,0.78528,0.78528,0.78505,0.78506,22400000.0
2006-08-22 06:30:00,0.78505,0.78523,0.785,0.78512,27200000.0
2006-08-22 06:35:00,0.78511,0.78511,0.78493,0.78504,34600000.0
2006-08-22 06:40:00,0.7851,0.78537,0.7851,0.78526,58600000.0
2006-08-22 06:45:00,0.78527,0.78542,0.78519,0.78526,48000000.0
2006-08-22 06:50:00,0.78531,0.78542,0.78531,0.78535,10000000.0
2006-08-22 06:55:00,0.78537,0.78545,0.78516,0.78539,51200000.0
2006-08-22 07:00:00,0.7855,0.78554,0.78468,0.78534,60000000.0
2006-08-22 07:05:00,0.7852,0.78534,0.78512,0.78515,43200000.0
2006-08-22 07:10:00,0.78509,0.78509,0.78453,0.78464,64000000.0
2006-08-22 07:15:00,0.7846,0.78462,0.78444,0.78452,41000000.0
2006-08-22 07:20:00,0.78449,0.78458,0.78361,0.78458,49600000.0
2006-08-22 07:25:00,0.78448,0.78448,0.78421,0.78432,44800000.0
2006-08-22 07:30:00,0.78446,0.78471,0.78446,0.78458,56400000.0
2006-08-22 07:35:00,0.7846,0.7846,0.78443,0.78449,61200000.0
2006-08-22 07:40:00,0.78444,0.78479,0.78433,0.78474,60800000.0
2006-08-22 07:45:00,0.78476,0.78482,0.78444,0.78467,89000000.0
2006-08-22 07:50:00,0.78463,0.7847,0.78455,0.78462,38400000.0
2006-08-22 07:55:00,0.78462,0.7849,0.7845,0.7849,57600000.0
2006-08-22 08:00:00,0.78503,0.78512,0.78484,0.78512,58600000.0
2006-08-22 08:05:00,0.78494,0.78505,0.78478,0.78499,75200000.0
2006-08-22 08:10:00,0.78488,0.78488,0.7846,0.78478,68800000.0
2006-08-22 08:15:00,0.78475,0.78475,0.78439,0.78451,68800000.0
2006-08-22 08:20:00,0.78446,0.78446,0.78398,0.78409,78400000.0
2006-08-22 08:25:00,0.78408,0.78408,0.7838,0.78383,88800000.0
2006-08-22 08:30:00,0.78372,0.78384,0.78362,0.78378,83600000.0
2006-08-22 08:35:00,0.78364,0.78365,0.78345,0.78347,88400000.0
2006-08-22 08:40:00,0.78365,0.78379,0.78346,0.78346,65600000.0
2006-08-22 08:45:00,0.78322,0.78337,0.78306,0.78315,89600000.0
2006-08-22 08:50:00,0.78323,0.78328,0.78264,0.78281,158200000.0
2006-08-22 08:55:00,0.78282,0.78321,0.78276,0.78311,135200000.0
2006-08-22 09:00:00,0.78319,0.78352,0.78313,0.78335,146400000.0
2006-08-22 09:05:00,0.78324,0.78334,0.78274,0.78334,121600000.0
2006-08-22 09:10:00,0.78328,0.7836,0.78265,0.7836,85800000.0
2006-08-22 09:15:00,0.78349,0.7838,0.78343,0.78344,144000000.0
2006-08-22 09:20:00,0.78322,0.78322,0.78215,0.78215,173200000.0
2006-08-22 09:25:00,0.78205,0.78232,0.78205,0.78232,207400000.0
2006-08-22 09:30:00,0.78233,0.7826,0.78233,0.78251,115200000.0
2006-08-22 09:35:00,0.7826,0.78264,0.78255,0.78255,145000000.0
2006-08-22 09:40:00,0.78261,0.78279,0.78248,0.78262,140200000.0
2006-08-22 09:45:00,0.78257,0.78257,0.78219,0.78243,64400000.0
2006-08-22 09:50:00,0.78268,0.7833,0.78266,0.7833,279800000.0
2006-08-22 09:55:00,0.78325,0.78345,0.78223,0.78345,237200000.0
2006-08-22 10:00:00,0.78348,0.78368,0.78329,0.78362,267200000.0
2006-08-22 10:05:00,0.78356,0.78391,0.78348,0.7839,261000000.0
2006-08-22 10:10:00,0.78396,0.78396,0.7827,0.7836,213200000.0
2006-08-22 10:15:00,0.78353,0.78357,0.78283,0.78285,227000000.0
2006-08-22 10:20:00,0.78287,0.78295,0.7828,0.78292,128000000.0
2006-08-22 10:25:00,0.78295,0.78327,0.78295,0.7831,175200000.0
2006-08-22 10:30:00,0.78296,0.78296,0.78267,0.78272,179000000.0
2006-08-22 10:35:00,0.78273,0.78285,0.78255,0.78273,84800000.0
2006-08-22 10:40:00,0.78277,0.78285,0.78243,0.78247,104800000.0
2006-08-22 10:45:00,0.78253,0.78253,0.78235,0.78242,109800000.0
2006-08-22 10:50:00,0.78224,0.78248,0.78203,0.78238,134800000.0
2006-08-22 10:55:00,0.78239,0.78246,0.78215,0.78244,196200000.0
2006-08-22 11:00:00,0.78321,0.78366,0.783,0.783,197600000.0
2006-08-22 11:05:00,0.78293,0.7831,0.78251,0.78275,160200000.0
2006-08-22 11:10:00,0.78276,0.78315,0.78257,0.78289,237400000.0
2006-08-22 11:15:00,0.78285,0.78344,0.78284,0.78328,62400000.0
2006-08-22 11:20:00,0.78338,0.78365,0.78323,0.78354,222200000.0
2006-08-22 11:25:00,0.78354,0.78354,0.78234,0.78234,170400000.0
2006-08-22 11:30:00,0.78226,0.78241,0.7821,0.78211,170600000.0
2006-08-22 11:35:00,0.7821,0.78222,0.78186,0.78195,164800000.0
2006-08-22 11:40:00,0.78197,0.78216,0.78151,0.78173,169600000.0
2006-08-22 11:45:00,0.78185,0.78185,0.78133,0.78133,171000000.0
2006-08-22 11:50:00,0.78126,0.78167,0.7807,0.78097,169800000.0
2006-08-22 11:55:00,0.78102,0.78181,0.78091,0.78181,238800000.0
2006-08-22 12:00:00,0.78186,0.78192,0.7815,0.78155,144000000.0
2006-08-22 12:05:00,0.78152,0.78166,0.78137,0.78166,94000000.0
2006-08-22 12:10:00,0.78159,0.78172,0.78146,0.78154,107600000.0
2006-08-22 12:15:00,0.7816,0.78199,0.78158,0.78199,207600000.0
2006-08-22 12:20:00,0.78202,0.78221,0.78164,0.78221,198800000.0
2006-08-22 12:25:00,0.78224,0.78227,0.78069,0.78103,180600000.0
2006-08-22 12:30:00,0.78208,0.78232,0.7811,0.78221,193800000.0
2006-08-22 12:35:00,0.78226,0.78239,0.78224,0.78233,111800000.0
2006-08-22 12:40:00,0.7823,0.78246,0.78221,0.78239,101200000.0
2006-08-22 12:45:00,0.7824,0.78284,0.78238,0.78271,206400000.0
2006-08-22 12:50:00,0.78279,0.78329,0.78228,0.78313,106400000.0
2006-08-22 12:55:00,0.78318,0.78326,0.78286,0.78302,112000000.0
2006-08-22 13:00:00,0.78301,0.78306,0.78279,0.78287,101200000.0
2006-08-22 13:05:00,0.78268,0.78298,0.78251,0.78298,133200000.0
2006-08-22 13:10:00,0.78294,0.78322,0.78283,0.78292,114600000.0
2006-08-22 13:15:00,0.78294,0.78335,0.78241,0.78335,245600000.0
2006-08-22 13:20:00,0.78346,0.78364,0.78296,0.78301,158800000.0
2006-08-22 13:25:00,0.78297,0.78323,0.78287,0.78315,189000000.0
2006-08-22 13:30:00,0.7832,0.78347,0.78293,0.78318,107200000.0
2006-08-22 13:35:00,0.78316,0.7835,0.78307,0.78349,136800000.0
2006-08-22 13:40:00,0.78347,0.78357,0.78283,0.78283,156800000.0
2006-08-22 13:45:00,0.78278,0.78307,0.78275,0.783,102800000.0
2006-08-22 13:50:00,0.78301,0.78357,0.78301,0.7834,101600000.0
2006-08-22 13:55:00,0.78359,0.78407,0.78349,0.78366,163800000.0
2006-08-22 14:00:00,0.78373,0.78452,0.78373,0.78452,120000000.0
2006-08-22 14:05:00,0.78458,0.78504,0.78441,0.78504,94400000.0
2006-08-22 14:10:00,0.78506,0.7853,0.78484,0.78508,87200000.0
2006-08-22 14:15:00,0.78513,0.78522,0.78477,0.78497,110800000.0
2006-08-22 14:20:00,0.78528,0.78535,0.78471,0.78483,125600000.0
2006-08-22 14:25:00,0.78477,0.78559,0.78471,0.78549,100800000.0
2006-08-22 14:30:00,0.78537,0.7858,0.78531,0.7855,65600000.0
2006-08-22 14:35:00,0.78551,0.78588,0.78545,0.78561,73400000.0
2006-08-22 14:40:00,0.78561,0.78596,0.78548,0.78571,62800000.0
2006-08-22 14:45:00,0.78583,0.78593,0.78533,0.78535,58000000.0
2006-08-22 14:50:00,0.78528,0.78552,0.78496,0.7854,67200000.0
2006-08-22 14:55:00,0.78558,0.78573,0.78546,0.78572,58600000.0
2006-08-22 15:00:00,0.78577,0.78587,0.7847,0.78582,55200000.0
2006-08-22 15:05:00,0.78595,0.78621,0.7849,0.78569,70800000.0
2006-08-22 15:10:00,0.78562,0.78631,0.78562,0.7857,50600000.0
2006-08-22 15:15:00,0.78572,0.78591,0.78555,0.78584,51200000.0
2006-08-22 15:20:00,0.78591,0.78614,0.78531,0.78587,67000000.0
2006-08-22 15:25:00,0.78596,0.78603,0.78567,0.78592,51600000.0
2006-08-22 15:30:00,0.78582,0.78677,0.78578,0.78677,57400000.0
2006-08-22 15:35:00,0.78672,0.78691,0.78646,0.78676,67600000.0
2006-08-22 15:40:00,0.7868,0.78697,0.78646,0.78667,67400000.0
2006-08-22 15:45:00,0.78672,0.78677,0.78599,0.78666,72000000.0
2006-08-22 15:50:00,0.78689,0.78732,0.78667,0.78712,69800000.0
2006-08-22 15:55:00,0.78702,0.78795,0.7869,0.78772,70400000.0
2006-08-22 16:00:00,0.78752,0.78754,0.78622,0.78696,67200000.0
2006-08-22 16:05:00,0.78711,0.78711,0.78648,0.78674,72800000.0
2006-08-22 16:10:00,0.78676,0.78699,0.78666,0.78696,68800000.0
2006-08-22 16:15:00,0.78697,0.78703,0.78592,0.78695,61800000.0
2006-08-22 16:20:00,0.78687,0.78773,0.78681,0.78763,68600000.0
2006-08-22 16:25:00,0.78762,0.78764,0.78716,0.7873,59000000.0
2006-08-22 16:30:00,0.78738,0.78743,0.7869,0.78725,62400000.0
2006-08-22 16:35:00,0.78705,0.78705,0.78608,0.78623,72400000.0
2006-08-22 16:40:00,0.78626,0.78629,0.78602,0.78608,41000000.0
2006-08-22 16:45:00,0.78637,0.78669,0.78621,0.78635,76200000.0
2006-08-22 16:50:00,0.78628,0.78667,0.78619,0.78663,57000000.0
2006-08-22 16:55:00,0.7865,0.78673,0.7865,0.78654,65600000.0
2006-08-22 17:00:00,0.78634,0.78653,0.7859,0.78606,64200000.0
2006-08-22 17:05:00,0.786,0.78604,0.78566,0.78596,62400000.0
2006-08-22 17:10:00,0.78604,0.78628,0.7859,0.78628,65600000.0
2006-08-22 17:15:00,0.78638,0.78674,0.78638,0.78658,66600000.0
2006-08-22 17:20:00,0.78659,0.78681,0.78638,0.78664,68800000.0
2006-08-22 17:25:00,0.78668,0.78674,0.7864,0.78669,59200000.0
2006-08-22 17:30:00,0.78686,0.78697,0.78662,0.78695,43600000.0
2006-08-22 17:35:00,0.7868,0.78725,0.7868,0.78717,64000000.0
2006-08-22 17:40:00,0.78712,0.78743,0.78687,0.78687,61800000.0
2006-08-22 17:45:00,0.78682,0.78705,0.7868,0.78683,70800000.0
2006-08-22 17:50:00,0.78689,0.78704,0.78666,0.78666,62800000.0
2006-08-22 17:55:00,0.78666,0.78691,0.78659,0.78672,42600000.0
2006-08-22 18:00:00,0.78665,0.78691,0.78646,0.78664,48000000.0
2006-08-22 18:05:00,0.78667,0.78682,0.78654,0.78673,66000000.0
2006-08-22 18:10:00,0.78666,0.78682,0.78654,0.78667,59200000.0
2006-08-22 18:15:00,0.78672,0.78681,0.78646,0.78658,63200000.0
2006-08-22 18:20:00,0.78667,0.78679,0.78655,0.78663,35200000.0
2006-08-22 18:25:00,0.7866,0.7869,0.78565,0.78682,53200000.0
2006-08-22 18:30:00,0.78678,0.78691,0.78668,0.78674,57000000.0
2006-08-22 18:35:00,0.7867,0.78673,0.78615,0.78618,44800000.0
2006-08-22 18:40:00,0.78621,0.78661,0.78614,0.78646,71400000.0
2006-08-22 18:45:00,0.7864,0.78696,0.78637,0.78696,52800000.0
2006-08-22 18:50:00,0.78691,0.78693,0.7868,0.78683,17600000.0
2006-08-22 18:55:00,0.78676,0.78736,0.78668,0.78708,64000000.0
2006-08-22 19:00:00,0.78711,0.78719,0.78678,0.78703,54800000.0
2006-08-22 19:05:00,0.78698,0.7872,0.78676,0.78694,68200000.0
2006-08-22 19:10:00,0.78684,0.78727,0.78669,0.78706,60200000.0
2006-08-22 19:15:00,0.78718,0.7873,0.78627,0.78716,57600000.0
2006-08-22 19:20:00,0.78714,0.78776,0.78709,0.78771,46400000.0
2006-08-22 19:25:00,0.78771,0.78782,0.78742,0.78782,56000000.0
2006-08-22 19:30:00,0.78782,0.78791,0.78749,0.78764,72000000.0
2006-08-22 19:35:00,0.7878,0.78801,0.78733,0.78743,60800000.0
2006-08-22 19:40:00,0.78748,0.78753,0.78662,0.78681,60800000.0
2006-08-22 19:45:00,0.78686,0.78739,0.78681,0.7872,69800000.0
2006-08-22 19:50:00,0.78722,0.78741,0.78706,0.78735,76800000.0
2006-08-22 19:55:00,0.78751,0.7876,0.78704,0.78726,57600000.0
2006-08-22 20:00:00,0.78723,0.78752,0.78712,0.78748,53200000.0
2006-08-22 20:05:00,0.7874,0.78746,0.78706,0.78715,56000000.0
2006-08-22 20:10:00,0.78709,0.78745,0.78709,0.78729,59600000.0
2006-08-22 20:15:00,0.78733,0.78733,0.78694,0.78721,70400000.0
2006-08-22 20:20:00,0.78717,0.78728,0.78691,0.78714,41600000.0
2006-08-22 20:25:00,0.78716,0.78726,0.78682,0.78701,52800000.0
2006-08-22 20:30:00,0.78686,0.78686,0.78628,0.78628,36800000.0
2006-08-22 20:35:00,0.78676,0.78684,0.78652,0.78662,48400000.0
2006-08-22 20:40:00,0.78676,0.78683,0.78641,0.78641,47200000.0
2006-08-22 20:45:00,0.78629,0.78684,0.78629,0.78673,54400000.0
2006-08-22 20:50:00,0.78678,0.78678,0.78662,0.78665,25000000.0
2006-08-22 20:55:00,0.78684,0.78702,0.78658,0.78699,41600000.0
2006-08-22 21:00:00,0.787,0.787,0.78667,0.78678,32000000.0
2006-08-22 21:05:00,0.78669,0.78684,0.78669,0.7868,22400000.0
2006-08-22 21:15:00,0.78678,0.78691,0.7866,0.78687,49000000.0
2006-08-22 21:20:00,0.78697,0.78697,0.78687,0.78697,20800000.0
2006-08-22 21:25:00,0.78697,0.78697,0.78674,0.78684,25000000.0
2006-08-22 21:35:00,0.78684,0.78684,0.78665,0.78679,27200000.0
2006-08-22 21:40:00,0.78671,0.78672,0.78655,0.78661,22400000.0
2006-08-22 21:45:00,0.78657,0.78672,0.78651,0.78663,36800000.0
2006-08-22 21:50:00,0.78675,0.78679,0.78667,0.78679,47400000.0
2006-08-22 21:55:00,0.78677,0.78679,0.78665,0.78665,44200000.0
2006-08-22 22:00:00,0.78673,0.78689,0.78667,0.78689,37200000.0
2006-08-22 22:05:00,0.7869,0.7869,0.7867,0.78686,60800000.0
2006-08-22 22:15:00,0.78688,0.78691,0.7866,0.78691,20800000.0
2006-08-22 22:20:00,0.78694,0.78698,0.78688,0.78688,21200000.0
2006-08-22 22:25:00,0.78684,0.78704,0.78682,0.78704,36600000.0
2006-08-22 22:30:00,0.78703,0.78703,0.7866,0.78693,25600000.0
2006-08-22 22:35:00,0.78687,0.78707,0.78682,0.78697,43600000.0
2006-08-22 22:40:00,0.78704,0.78704,0.78685,0.78695,35200000.0
2006-08-22 22:45:00,0.78694,0.78694,0.78656,0.78683,27200000.0
2006-08-22 22:50:00,0.78687,0.78694,0.78655,0.7867,59200000.0
2006-08-22 22:55:00,0.7867,0.78677,0.78648,0.78664,49600000.0
2006-08-22 23:20:00,0.7865,0.78651,0.78601,0.78614,60800000.0
2006-08-22 23:25:00,0.78613,0.78622,0.78608,0.78622,30400000.0
2006-08-22 23:30:00,0.78617,0.78617,0.78593,0.786,51200000.0
2006-08-22 23:35:00,0.78597,0.78606,0.78585,0.78596,36000000.0
2006-08-22 23:40:00,0.78593,0.78603,0.7858,0.78591,36800000.0
2006-08-22 23:45:00,0.78577,0.78601,0.78577,0.78578,24400000.0
2006-08-22 23:50:00,0.7858,0.78599,0.78567,0.78597,35200000.0
2006-08-23 00:00:00,0.7859,0.78597,0.7859,0.78593,11200000.0
2006-08-23 00:05:00,0.78587,0.78595,0.78583,0.78591,51000000.0
2006-08-23 00:10:00,0.78592,0.78608,0.78585,0.78608,17600000.0
2006-08-23 00:15:00,0.786,0.78608,0.78595,0.78599,32000000.0
2006-08-23 00:20:00,0.78596,0.7861,0.78583,0.7859,53800000.0
2006-08-23 00:25:00,0.78588,0.78588,0.78571,0.78579,32000000.0
2006-08-23 00:30:00,0.78582,0.78587,0.78566,0.78582,24000000.0
2006-08-23 00:35:00,0.78575,0.78583,0.78575,0.78578,17600000.0
2006-08-23 00:40:00,0.78591,0.7863,0.78514,0.78575,32000000.0
2006-08-23 00:45:00,0.78528,0.78571,0.78513,0.78571,49600000.0
2006-08-23 00:50:00,0.78572,0.78573,0.78561,0.78565,24000000.0
2006-08-23 00:55:00,0.78574,0.78607,0.78573,0.78604,46800000.0
2006-08-23 01:00:00,0.78612,0.78615,0.78595,0.78595,33600000.0
2006-08-23 01:05:00,0.78601,0.78601,0.78595,0.78597,11200000.0
2006-08-23 01:15:00,0.78602,0.7861,0.78589,0.7861,24000000.0
2006-08-23 01:20:00,0.78604,0.78608,0.78588,0.78601,53200000.0
2006-08-23 01:25:00,0.78605,0.78614,0.78598,0.78598,32000000.0
2006-08-23 01:30:00,0.78598,0.78609,0.78595,0.78609,16000000.0
2006-08-23 01:35:00,0.78606,0.78614,0.78606,0.78614,9600000.0
2006-08-23 01:40:00,0.78598,0.78619,0.78583,0.786,37200000.0
2006-08-23 01:45:00,0.78607,0.7862,0.78603,0.78614,59200000.0
2006-08-23 01:50:00,0.78612,0.78656,0.78612,0.78656,48000000.0
2006-08-23 01:55:00,0.78656,0.78668,0.78635,0.7864,59200000.0
2006-08-23 02:00:00,0.78633,0.78657,0.78626,0.78642,52800000.0
2006-08-23 02:05:00,0.78633,0.78643,0.78602,0.7863,66000000.0
2006-08-23 02:10:00,0.78632,0.7864,0.78605,0.7864,43600000.0
2006-08-23 02:15:00,0.78646,0.78646,0.78619,0.78633,63400000.0
2006-08-23 02:20:00,0.78639,0.78668,0.78635,0.78668,61800000.0
2006-08-23 02:25:00,0.78664,0.78707,0.78656,0.78703,49600000.0
2006-08-23 02:30:00,0.78714,0.78772,0.78709,0.78765,52800000.0
2006-08-23 02:35:00,0.78763,0.78763,0.78723,0.78723,54200000.0
2006-08-23 02:40:00,0.78721,0.78744,0.78718,0.78743,23400000.0
2006-08-23 02:45:00,0.78767,0.78767,0.78756,0.7876,45800000.0
2006-08-23 02:50:00,0.78756,0.78781,0.78735,0.78735,50000000.0
2006-08-23 02:55:00,0.78743,0.78756,0.78739,0.78741,46400000.0
2006-08-23 03:00:00,0.78748,0.78748,0.78722,0.78722,24000000.0
2006-08-23 03:05:00,0.78716,0.78716,0.78697,0.78704,22400000.0
2006-08-23 03:10:00,0.7871,0.78714,0.78683,0.78683,51200000.0
2006-08-23 03:15:00,0.78658,0.7866,0.7864,0.78659,19200000.0
2006-08-23 03:20:00,0.78666,0.78684,0.78662,0.78673,44200000.0
2006-08-23 03:25:00,0.78658,0.78666,0.78639,0.7864,29600000.0
2006-08-23 03:30:00,0.78663,0.78679,0.7866,0.78673,36800000.0
2006-08-23 03:35:00,0.7866,0.78703,0.7866,0.78703,49600000.0
2006-08-23 03:40:00,0.78693,0.78715,0.78693,0.78704,49600000.0
2006-08-23 03:45:00,0.78708,0.78717,0.78699,0.78717,24000000.0
2006-08-23 03:50:00,0.78724,0.78737,0.78669,0.78726,64000000.0
2006-08-23 03:55:00,0.78738,0.78755,0.78735,0.78738,43600000.0
2006-08-23 04:00:00,0.78733,0.78793,0.78733,0.78786,30400000.0
2006-08-23 04:05:00,0.78786,0.78809,0.78771,0.78809,48000000.0
2006-08-23 04:10:00,0.78821,0.78822,0.78795,0.78807,47400000.0
2006-08-23 04:15:00,0.7881,0.78811,0.7879,0.78793,49400000.0
2006-08-23 04:20:00,0.78795,0.78802,0.78774,0.78802,62800000.0
2006-08-23 04:25:00,0.78796,0.78803,0.78779,0.78784,71400000.0
2006-08-23 04:30:00,0.78789,0.78791,0.78752,0.7876,25600000.0
2006-08-23 04:35:00,0.78755,0.78772,0.78723,0.78723,38400000.0
2006-08-23 04:40:00,0.7873,0.78753,0.78717,0.78753,50000000.0
2006-08-23 04:45:00,0.78743,0.78765,0.78741,0.7875,67600000.0
2006-08-23 04:50:00,0.78743,0.78767,0.78727,0.78727,64000000.0
2006-08-23 04:55:00,0.78737,0.78759,0.7865,0.78751,44800000.0
2006-08-23 05:00:00,0.78755,0.78789,0.78755,0.78756,52800000.0
2006-08-23 05:05:00,0.78764,0.78772,0.78727,0.7876,42000000.0
2006-08-23 05:10:00,0.78761,0.78769,0.78759,0.78769,16400000.0
2006-08-23 05:15:00,0.78766,0.78776,0.78742,0.78775,45200000.0
2006-08-23 05:20:00,0.78772,0.78779,0.78756,0.78769,38400000.0
2006-08-23 05:25:00,0.7877,0.78776,0.7877,0.78776,2600000.0
2006-08-23 05:30:00,0.78785,0.78843,0.78785,0.78843,35200000.0
2006-08-23 05:35:00,0.78848,0.78848,0.78817,0.78831,32000000.0
2006-08-23 05:40:00,0.78825,0.78884,0.78825,0.7887,19200000.0
2006-08-23 05:45:00,0.78872,0.78882,0.78866,0.78872,32000000.0
2006-08-23 05:50:00,0.78882,0.78889,0.78865,0.78865,9600000.0
2006-08-23 05:55:00,0.78875,0.78884,0.78865,0.78869,60800000.0
2006-08-23 06:00:00,0.78863,0.78871,0.78846,0.78868,51600000.0
2006-08-23 06:05:00,0.7887,0.78884,0.78865,0.78865,36800000.0
2006-08-23 06:10:00,0.78868,0.78871,0.78848,0.78871,41000000.0
2006-08-23 06:15:00,0.78864,0.78884,0.78862,0.78876,34600000.0
2006-08-23 06:20:00,0.78872,0.78875,0.78865,0.78867,20800000.0
2006-08-23 06:25:00,0.78869,0.78871,0.78815,0.78815,27200000.0
2006-08-23 06:30:00,0.78839,0.78839,0.78832,0.78832,8000000.0
2006-08-23 06:35:00,0.78831,0.78835,0.78799,0.78799,35200000.0
2006-08-23 06:40:00,0.788,0.78823,0.78796,0.78813,56800000.0
2006-08-23 06:45:00,0.78814,0.78851,0.78805,0.78841,48000000.0
2006-08-23 06:50:00,0.78834,0.78839,0.78834,0.78834,9600000.0
2006-08-23 06:55:00,0.78829,0.7883,0.78816,0.7883,21000000.0
2006-08-23 07:00:00,0.78823,0.7883,0.78758,0.78827,51200000.0
2006-08-23 07:05:00,0.78828,0.78865,0.78828,0.78851,48000000.0
2006-08-23 07:10:00,0.78851,0.78861,0.78838,0.78855,52800000.0
2006-08-23 07:15:00,0.78846,0.78865,0.78846,0.7886,41600000.0
2006-08-23 07:20:00,0.7886,0.78894,0.78804,0.78889,53800000.0
2006-08-23 07:25:00,0.78886,0.78892,0.78874,0.78877,41000000.0
2006-08-23 07:30:00,0.78883,0.7889,0.78862,0.78862,35200000.0
2006-08-23 07:35:00,0.78864,0.78867,0.78845,0.78856,46400000.0
2006-08-23 07:40:00,0.78853,0.78855,0.7884,0.7884,41600000.0
2006-08-23 07:45:00,0.78847,0.78848,0.78837,0.7884,51200000.0
2006-08-23 07:50:00,0.78843,0.78873,0.78843,0.78856,68800000.0
2006-08-23 07:55:00,0.78862,0.78876,0.78827,0.78866,54200000.0
2006-08-23 08:00:00,0.78862,0.78879,0.78856,0.78863,59200000.0
2006-08-23 08:05:00,0.78859,0.78871,0.78841,0.78846,49600000.0
2006-08-23 08:10:00,0.78815,0.78826,0.78778,0.78803,94200000.0
2006-08-23 08:15:00,0.78796,0.78838,0.78792,0.78833,84000000.0
2006-08-23 08:20:00,0.78834,0.78843,0.78805,0.78824,68200000.0
2006-08-23 08:25:00,0.78823,0.78823,0.78791,0.78801,88400000.0
2006-08-23 08:30:00,0.78812,0.78881,0.78802,0.78881,93800000.0
2006-08-23 08:35:00,0.78889,0.78915,0.7888,0.78911,99200000.0
2006-08-23 08:40:00,0.78914,0.78942,0.78905,0.7894,83200000.0
2006-08-23 08:45:00,0.78955,0.78963,0.7892,0.78937,89600000.0
2006-08-23 08:50:00,0.78939,0.78972,0.78934,0.78943,157800000.0
2006-08-23 08:55:00,0.78939,0.78945,0.78912,0.78943,134400000.0
2006-08-23 09:00:00,0.78939,0.78939,0.78867,0.78873,145800000.0
2006-08-23 09:05:00,0.78859,0.78881,0.78831,0.78854,145000000.0
2006-08-23 09:10:00,0.78852,0.78907,0.78809,0.78907,85800000.0
2006-08-23 09:15:00,0.78918,0.78927,0.78903,0.78904,144000000.0
2006-08-23 09:20:00,0.78888,0.7894,0.78874,0.78909,173200000.0
2006-08-23 09:25:00,0.78907,0.78918,0.78853,0.78856,208400000.0
2006-08-23 09:30:00,0.78874,0.78912,0.78874,0.78875,146000000.0
2006-08-23 09:35:00,0.78855,0.78906,0.78837,0.78859,158400000.0
2006-08-23 09:40:00,0.78855,0.78875,0.7882,0.78871,158400000.0
2006-08-23 09:45:00,0.7889,0.7891,0.7884,0.7884,131600000.0
2006-08-23 09:50:00,0.78841,0.78882,0.78827,0.7888,278800000.0
2006-08-23 09:55:00,0.78881,0.7889,0.78771,0.7882,236600000.0
2006-08-23 10:00:00,0.78831,0.78863,0.78805,0.78863,266600000.0
2006-08-23 10:05:00,0.78878,0.78893,0.7886,0.78882,261200000.0
2006-08-23 10:10:00,0.78889,0.78915,0.78797,0.78915,203000000.0
2006-08-23 10:15:00,0.78899,0.78911,0.78858,0.7886,228400000.0
2006-08-23 10:20:00,0.78883,0.78887,0.78865,0.78879,133200000.0
2006-08-23 10:25:00,0.78888,0.7889,0.78882,0.7889,126400000.0
2006-08-23 10:30:00,0.78888,0.78888,0.78862,0.78884,156000000.0
2006-08-23 10:35:00,0.78879,0.78879,0.78852,0.78865,103200000.0
2006-08-23 10:40:00,0.78877,0.78877,0.7887,0.78872,64000000.0
2006-08-23 10:45:00,0.78868,0.78874,0.7885,0.78874,146000000.0
2006-08-23 10:50:00,0.78881,0.78898,0.78852,0.78888,156200000.0
2006-08-23 10:55:00,0.78886,0.7889,0.78857,0.78889,198000000.0
2006-08-23 11:00:00,0.78896,0.78897,0.78879,0.78879,197000000.0
2006-08-23 11:05:00,0.78888,0.78951,0.78885,0.78929,160200000.0
2006-08-23 11:10:00,0.78923,0.78935,0.78913,0.7892,236800000.0
2006-08-23 11:15:00,0.78917,0.78917,0.7887,0.7887,62400000.0
2006-08-23 11:20:00,0.78909,0.78942,0.78905,0.78905,171000000.0
2006-08-23 11:25:00,0.78902,0.78933,0.78901,0.78917,173200000.0
2006-08-23 11:30:00,0.78909,0.78909,0.78817,0.78869,142800000.0
2006-08-23 11:35:00,0.7887,0.7887,0.78829,0.7886,137000000.0
2006-08-23 11:40:00,0.7888,0.78891,0.78837,0.78841,169400000.0
2006-08-23 11:45:00,0.7884,0.78846,0.78821,0.78821,106400000.0
2006-08-23 11:50:00,0.78831,0.78835,0.78786,0.78786,168400000.0
2006-08-23 11:55:00,0.7878,0.78822,0.78763,0.78813,176000000.0
2006-08-23 12:00:00,0.78845,0.78861,0.7884,0.78848,144800000.0
2006-08-23 12:05:00,0.78849,0.78854,0.78839,0.78848,93200000.0
2006-08-23 12:10:00,0.78847,0.78847,0.7881,0.7881,124600000.0
2006-08-23 12:15:00,0.78825,0.78853,0.78822,0.78853,155600000.0
2006-08-23 12:20:00,0.78853,0.78876,0.78814,0.78819,197800000.0
2006-08-23 12:25:00,0.78817,0.78831,0.78685,0.78709,205200000.0
2006-08-23 12:30:00,0.78816,0.78836,0.78724,0.78832,160400000.0
2006-08-23 12:35:00,0.78834,0.7887,0.78834,0.78868,132200000.0
2006-08-23 12:40:00,0.78872,0.78872,0.78834,0.78842,57600000.0
2006-08-23 12:45:00,0.78838,0.7886,0.78838,0.78851,162000000.0
2006-08-23 12:50:00,0.78846,0.78846,0.78775,0.78827,67200000.0
2006-08-23 12:55:00,0.78834,0.78835,0.78822,0.78833,95200000.0
2006-08-23 13:00:00,0.78855,0.78865,0.7883,0.78841,78400000.0
2006-08-23 13:05:00,0.78843,0.78863,0.7884,0.78862,112200000.0
2006-08-23 13:10:00,0.78856,0.78862,0.78779,0.78782,115200000.0
2006-08-23 13:15:00,0.78783,0.78788,0.78769,0.78785,206000000.0
2006-08-23 13:20:00,0.78779,0.78791,0.78776,0.78786,76800000.0
2006-08-23 13:25:00,0.78786,0.78796,0.78779,0.78791,150200000.0
2006-08-23 13:30:00,0.78796,0.78805,0.78763,0.78802,107600000.0
2006-08-23 13:35:00,0.78808,0.78808,0.78778,0.78793,122600000.0
2006-08-23 13:40:00,0.78786,0.78805,0.78775,0.78783,158000000.0
2006-08-23 13:45:00,0.78782,0.78785,0.78771,0.78785,90000000.0
2006-08-23 13:50:00,0.78782,0.7879,0.7878,0.78785,38400000.0
2006-08-23 13:55:00,0.78796,0.7881,0.78788,0.7881,132000000.0
2006-08-23 14:00:00,0.78811,0.78828,0.788,0.78813,119800000.0
2006-08-23 14:05:00,0.78824,0.78824,0.78796,0.78805,123600000.0
2006-08-23 14:10:00,0.7881,0.78905,0.78799,0.78855,122000000.0
2006-08-23 14:15:00,0.78851,0.78873,0.78828,0.7887,110400000.0
2006-08-23 14:20:00,0.78887,0.78894,0.78848,0.78884,124000000.0
2006-08-23 14:25:00,0.78891,0.78925,0.78873,0.789,78200000.0
2006-08-23 14:30:00,0.78896,0.78921,0.78889,0.78908,65600000.0
2006-08-23 14:35:00,0.78892,0.78933,0.78884,0.78922,57000000.0
2006-08-23 14:40:00,0.78921,0.78931,0.78899,0.78903,62400000.0
2006-08-23 14:45:00,0.78891,0.78922,0.78878,0.78878,57600000.0
2006-08-23 14:50:00,0.78891,0.78915,0.78886,0.7889,56800000.0
2006-08-23 14:55:00,0.78897,0.78897,0.78845,0.78856,59200000.0
2006-08-23 15:00:00,0.78852,0.78927,0.7876,0.7891,67600000.0
2006-08-23 15:05:00,0.7891,0.78954,0.78827,0.78953,70400000.0
2006-08-23 15:10:00,0.78942,0.78944,0.78906,0.78918,51200000.0
2006-08-23 15:15:00,0.78917,0.78925,0.78879,0.78888,64800000.0
2006-08-23 15:20:00,0.78897,0.78905,0.78848,0.78882,68600000.0
2006-08-23 15:25:00,0.78875,0.78893,0.78838,0.78871,65600000.0
2006-08-23 15:30:00,0.7889,0.78931,0.78879,0.78904,58000000.0
2006-08-23 15:35:00,0.78906,0.78932,0.78906,0.78924,38200000.0
2006-08-23 15:40:00,0.78942,0.78982,0.78937,0.78951,66600000.0
2006-08-23 15:45:00,0.7896,0.7896,0.78908,0.78924,71400000.0
2006-08-23 15:50:00,0.7891,0.78976,0.78889,0.78965,70800000.0
2006-08-23 15:55:00,0.78928,0.78941,0.78889,0.78892,70400000.0
2006-08-23 16:00:00,0.78833,0.78901,0.78763,0.78878,67200000.0
2006-08-23 16:05:00,0.78888,0.78907,0.7887,0.78893,72000000.0
2006-08-23 16:10:00,0.78899,0.78936,0.78899,0.78919,69600000.0
2006-08-23 16:15:00,0.78923,0.78972,0.78816,0.78962,62400000.0
2006-08-23 16:20:00,0.78961,0.78997,0.78961,0.78974,69200000.0
2006-08-23 16:25:00,0.78968,0.78979,0.78945,0.78957,66400000.0
2006-08-23 16:30:00,0.78966,0.78995,0.78956,0.78995,62400000.0
2006-08-23 16:35:00,0.78982,0.79049,0.78945,0.78945,72800000.0
2006-08-23 16:40:00,0.78955,0.79031,0.78947,0.79017,70400000.0
2006-08-23 16:45:00,0.79005,0.79009,0.78896,0.78902,76200000.0
2006-08-23 16:50:00,0.78912,0.7895,0.78904,0.78923,57600000.0
2006-08-23 16:55:00,0.78915,0.78963,0.78913,0.7895,65600000.0
2006-08-23 17:00:00,0.78951,0.78982,0.78931,0.78982,65600000.0
2006-08-23 17:05:00,0.7896,0.78985,0.78934,0.78965,62400000.0
2006-08-23 17:10:00,0.78975,0.79027,0.78964,0.79026,65600000.0
2006-08-23 17:15:00,0.79026,0.79029,0.78983,0.78996,67000000.0
2006-08-23 17:20:00,0.78996,0.79039,0.78978,0.79024,69200000.0
2006-08-23 17:25:00,0.79027,0.79049,0.78986,0.79049,59200000.0
2006-08-23 17:30:00,0.79029,0.79029,0.78977,0.79011,68800000.0
2006-08-23 17:35:00,0.79007,0.79061,0.79006,0.79052,64000000.0
2006-08-23 17:40:00,0.79056,0.79069,0.7903,0.79045,49600000.0
2006-08-23 17:45:00,0.79048,0.79092,0.79042,0.79091,70400000.0
2006-08-23 17:50:00,0.79092,0.79092,0.79031,0.7905,62400000.0
2006-08-23 17:55:00,0.79052,0.7908,0.79038,0.7908,60800000.0
2006-08-23 18:00:00,0.79077,0.79077,0.79039,0.79056,61200000.0
2006-08-23 18:05:00,0.79034,0.79034,0.78967,0.78973,67200000.0
2006-08-23 18:10:00,0.78968,0.79003,0.78968,0.78985,59200000.0
2006-08-23 18:15:00,0.78986,0.79014,0.78979,0.79009,64400000.0
2006-08-23 18:20:00,0.79012,0.79053,0.79003,0.79049,66400000.0
2006-08-23 18:25:00,0.79039,0.79065,0.78954,0.79056,66600000.0
2006-08-23 18:30:00,0.79052,0.79052,0.79007,0.79034,68800000.0
2006-08-23 18:35:00,0.79023,0.79048,0.79006,0.79023,55800000.0
2006-08-23 18:40:00,0.79023,0.79034,0.78998,0.79006,71800000.0
2006-08-23 18:45:00,0.79012,0.79012,0.78981,0.7899,30400000.0
2006-08-23 18:50:00,0.78991,0.79003,0.78883,0.78988,76000000.0
2006-08-23 18:55:00,0.78993,0.79027,0.78983,0.79017,64000000.0
2006-08-23 19:00:00,0.79014,0.79041,0.78997,0.79025,65000000.0
2006-08-23 19:05:00,0.79018,0.79018,0.7897,0.78986,68200000.0
2006-08-23 19:10:00,0.78972,0.78981,0.78956,0.78972,22800000.0
2006-08-23 19:15:00,0.78971,0.78973,0.78955,0.78969,44800000.0
2006-08-23 19:20:00,0.78969,0.78977,0.78946,0.78946,57600000.0
2006-08-23 19:25:00,0.78936,0.78961,0.78934,0.78955,48400000.0
2006-08-23 19:30:00,0.78944,0.78959,0.78912,0.78951,36800000.0
2006-08-23 19:35:00,0.7895,0.78957,0.78912,0.78941,60800000.0
2006-08-23 19:40:00,0.78948,0.78951,0.78912,0.78938,61600000.0
2006-08-23 19:45:00,0.78932,0.78935,0.78875,0.7892,44800000.0
2006-08-23 19:50:00,0.78909,0.78919,0.78859,0.78875,68800000.0
2006-08-23 19:55:00,0.78875,0.78875,0.78804,0.78853,45200000.0
2006-08-23 20:00:00,0.78861,0.78864,0.78824,0.78855,59200000.0
2006-08-23 20:05:00,0.78845,0.78871,0.78845,0.78851,56000000.0
2006-08-23 20:10:00,0.78851,0.78885,0.78851,0.78873,35200000.0
2006-08-23 20:15:00,0.78855,0.78878,0.78816,0.78878,53200000.0
2006-08-23 20:20:00,0.78873,0.78884,0.78847,0.78879,53200000.0
2006-08-23 20:25:00,0.78878,0.78878,0.78844,0.78847,12800000.0
2006-08-23 20:30:00,0.78835,0.78838,0.78786,0.78786,36800000.0
2006-08-23 20:35:00,0.78807,0.7888,0.78802,0.78856,51200000.0
2006-08-23 20:40:00,0.78867,0.78882,0.78853,0.78876,51200000.0
2006-08-23 20:45:00,0.78861,0.78887,0.78861,0.78872,57400000.0
2006-08-23 20:50:00,0.78886,0.78919,0.78885,0.7891,60800000.0
2006-08-23 20:55:00,0.78907,0.78931,0.78895,0.78924,52800000.0
2006-08-23 21:00:00,0.78935,0.78937,0.78913,0.78916,35200000.0
2006-08-23 21:05:00,0.78916,0.78933,0.78916,0.78921,48000000.0
2006-08-23 21:10:00,0.7893,0.7895,0.78871,0.7892,52800000.0
2006-08-23 21:15:00,0.78917,0.78925,0.78886,0.78903,40400000.0
2006-08-23 21:20:00,0.78907,0.78907,0.78899,0.78902,9600000.0
2006-08-23 21:25:00,0.78906,0.78906,0.7887,0.78901,11200000.0
2006-08-23 21:30:00,0.789,0.78939,0.78896,0.78936,54400000.0
2006-08-23 21:35:00,0.78941,0.78953,0.78931,0.78945,42600000.0
2006-08-23 21:40:00,0.78947,0.78949,0.78931,0.78934,32000000.0
2006-08-23 21:45:00,0.78928,0.7893,0.78914,0.78917,28800000.0
2006-08-23 21:50:00,0.78915,0.78925,0.78913,0.78924,30400000.0
2006-08-23 21:55:00,0.78924,0.78933,0.78914,0.78928,38800000.0
2006-08-23 22:00:00,0.78923,0.78925,0.78909,0.78925,39400000.0
2006-08-23 22:05:00,0.78929,0.78933,0.78914,0.78919,46800000.0
2006-08-23 22:10:00,0.78929,0.78939,0.78925,0.78929,49600000.0
2006-08-23 22:15:00,0.78931,0.78934,0.78898,0.78929,48000000.0
2006-08-23 22:20:00,0.78938,0.78959,0.78938,0.78953,30400000.0
2006-08-23 22:25:00,0.78953,0.78962,0.78949,0.78953,36800000.0
2006-08-23 22:30:00,0.78951,0.78958,0.78944,0.78952,20800000.0
2006-08-23 22:35:00,0.7896,0.78969,0.78943,0.78943,33600000.0
2006-08-23 22:40:00,0.78953,0.79009,0.78949,0.79009,46800000.0
2006-08-23 22:45:00,0.79007,0.79013,0.78973,0.78973,51200000.0
2006-08-23 22:50:00,0.78996,0.78997,0.78975,0.78982,25600000.0
2006-08-23 22:55:00,0.78982,0.78982,0.78972,0.78981,24000000.0
2006-08-23 23:20:00,0.78979,0.78979,0.78957,0.78962,35600000.0
2006-08-23 23:25:00,0.78963,0.78969,0.78942,0.78963,55400000.0
2006-08-23 23:30:00,0.78937,0.78969,0.78936,0.78958,65400000.0
2006-08-23 23:35:00,0.78958,0.78958,0.78947,0.78955,38400000.0
2006-08-23 23:40:00,0.7895,0.7895,0.78936,0.78946,35200000.0
2006-08-23 23:45:00,0.7893,0.78972,0.7893,0.78972,35200000.0
2006-08-23 23:50:00,0.78986,0.79027,0.78972,0.79013,56000000.0
2006-08-23 23:55:00,0.7901,0.79023,0.7898,0.79011,55400000.0
2006-08-24 00:00:00,0.79009,0.79026,0.78993,0.79021,43200000.0
2006-08-24 00:05:00,0.79012,0.79033,0.7901,0.79033,28800000.0
2006-08-24 00:10:00,0.79033,0.79038,0.78978,0.78995,52800000.0
2006-08-24 00:15:00,0.79,0.79005,0.78964,0.78995,54400000.0
2006-08-24 00:20:00,0.78999,0.79006,0.78976,0.78982,30400000.0
2006-08-24 00:25:00,0.78985,0.79009,0.78979,0.79009,45200000.0
2006-08-24 00:30:00,0.78996,0.79002,0.78966,0.79001,51200000.0
2006-08-24 00:35:00,0.78989,0.78993,0.78966,0.78975,40000000.0
2006-08-24 00:40:00,0.78978,0.79001,0.78845,0.78845,54400000.0
2006-08-24 00:45:00,0.78755,0.78755,0.78611,0.78649,62800000.0
2006-08-24 00:50:00,0.78643,0.78643,0.78608,0.78619,36800000.0
2006-08-24 00:55:00,0.78625,0.78638,0.78588,0.78622,67600000.0
2006-08-24 01:00:00,0.7861,0.78624,0.78589,0.78612,64400000.0
2006-08-24 01:05:00,0.78606,0.78648,0.78606,0.7864,48000000.0
2006-08-24 01:10:00,0.78637,0.78637,0.78571,0.78626,51600000.0
2006-08-24 01:15:00,0.78622,0.78622,0.7841,0.78438,59600000.0
2006-08-24 01:20:00,0.78443,0.78451,0.78397,0.78411,64400000.0
2006-08-24 01:25:00,0.78405,0.78413,0.78388,0.78402,43600000.0
2006-08-24 01:30:00,0.78408,0.78439,0.78343,0.78436,40000000.0
2006-08-24 01:35:00,0.78459,0.78509,0.78395,0.78475,43600000.0
2006-08-24 01:40:00,0.7847,0.78482,0.7844,0.78452,72000000.0
2006-08-24 01:45:00,0.78452,0.78481,0.78442,0.78473,76200000.0
2006-08-24 01:50:00,0.78464,0.78471,0.78452,0.78453,24000000.0
2006-08-24 01:55:00,0.78452,0.78465,0.78422,0.78423,57600000.0
2006-08-24 02:00:00,0.78428,0.78475,0.78428,0.78475,52000000.0
2006-08-24 02:05:00,0.78473,0.78507,0.78442,0.78487,67200000.0
2006-08-24 02:10:00,0.78487,0.78488,0.78462,0.78485,57600000.0
2006-08-24 02:15:00,0.78477,0.78481,0.78465,0.78479,39400000.0
2006-08-24 02:20:00,0.78487,0.78493,0.78477,0.78479,30800000.0
2006-08-24 02:25:00,0.78473,0.78482,0.78464,0.78473,34000000.0
2006-08-24 02:30:00,0.78481,0.78505,0.78481,0.78505,25600000.0
2006-08-24 02:35:00,0.785,0.78502,0.78495,0.78502,12800000.0
2006-08-24 02:40:00,0.78504,0.78507,0.7849,0.78501,16000000.0
2006-08-24 02:45:00,0.785,0.78558,0.78496,0.78556,35600000.0
2006-08-24 02:50:00,0.78538,0.78572,0.78537,0.78547,44800000.0
2006-08-24 02:55:00,0.78547,0.78556,0.78493,0.78493,54400000.0
2006-08-24 03:00:00,0.78494,0.78559,0.7845,0.78559,57600000.0
2006-08-24 03:05:00,0.78551,0.78574,0.78527,0.78538,60200000.0
2006-08-24 03:10:00,0.78543,0.78566,0.78535,0.7854,54400000.0
2006-08-24 03:15:00,0.78523,0.78526,0.7848,0.78486,52800000.0
2006-08-24 03:20:00,0.78487,0.78501,0.78463,0.78494,56400000.0
2006-08-24 03:25:00,0.78513,0.78521,0.78503,0.78506,69200000.0
2006-08-24 03:30:00,0.78531,0.78534,0.78495,0.78502,32000000.0
2006-08-24 03:35:00,0.78495,0.78503,0.78463,0.78472,59200000.0
2006-08-24 03:40:00,0.78477,0.78504,0.78477,0.78504,22400000.0
2006-08-24 03:45:00,0.78495,0.78503,0.78461,0.78477,35200000.0
2006-08-24 03:50:00,0.7849,0.78511,0.78441,0.78511,64400000.0
2006-08-24 03:55:00,0.78509,0.78514,0.78499,0.78514,32000000.0
2006-08-24 04:00:00,0.7851,0.78521,0.78411,0.78521,41400000.0
2006-08-24 04:05:00,0.78513,0.78534,0.78499,0.78534,38400000.0
2006-08-24 04:10:00,0.78539,0.7854,0.78508,0.78518,49600000.0
2006-08-24 04:15:00,0.7852,0.78527,0.78513,0.78521,52800000.0
2006-08-24 04:20:00,0.78511,0.78548,0.78494,0.78548,38400000.0
2006-08-24 04:25:00,0.78546,0.78559,0.78527,0.78531,60800000.0
2006-08-24 04:30:00,0.7854,0.78549,0.7853,0.78549,36800000.0
2006-08-24 04:35:00,0.78544,0.78556,0.78535,0.78543,40400000.0
2006-08-24 04:40:00,0.78544,0.78545,0.78521,0.78526,35200000.0
2006-08-24 04:45:00,0.78511,0.78513,0.78474,0.78501,41600000.0
2006-08-24 04:50:00,0.78502,0.7854,0.78491,0.78498,51200000.0
2006-08-24 04:55:00,0.78499,0.78539,0.78411,0.78539,56000000.0
2006-08-24 05:00:00,0.78545,0.78607,0.78545,0.78577,65600000.0
2006-08-24 05:05:00,0.78582,0.78608,0.78578,0.78599,64400000.0
2006-08-24 05:10:00,0.78582,0.78586,0.78547,0.78563,48800000.0
2006-08-24 05:15:00,0.78559,0.78574,0.78532,0.78574,56000000.0
2006-08-24 05:20:00,0.78568,0.78568,0.78552,0.78562,48000000.0
2006-08-24 05:25:00,0.78561,0.78565,0.78525,0.78551,35200000.0
2006-08-24 05:30:00,0.78555,0.78559,0.78491,0.78504,41600000.0
2006-08-24 05:35:00,0.78515,0.78522,0.78512,0.78512,18600000.0
2006-08-24 05:40:00,0.78519,0.78522,0.78496,0.78508,35200000.0
2006-08-24 05:45:00,0.78493,0.78508,0.78481,0.78506,44800000.0
2006-08-24 05:50:00,0.78512,0.78516,0.78507,0.78507,12800000.0
2006-08-24 05:55:00,0.78528,0.78534,0.78518,0.78518,36800000.0
2006-08-24 06:00:00,0.78519,0.78523,0.78507,0.78523,30400000.0
2006-08-24 06:05:00,0.78529,0.78529,0.7851,0.78524,28800000.0
2006-08-24 06:10:00,0.78517,0.7852,0.78512,0.7852,11200000.0
2006-08-24 06:15:00,0.78509,0.7854,0.78509,0.78531,43200000.0
2006-08-24 06:20:00,0.78534,0.78534,0.78522,0.78522,11200000.0
2006-08-24 06:25:00,0.78523,0.78584,0.78513,0.78563,41600000.0
2006-08-24 06:30:00,0.7856,0.78582,0.78527,0.7857,27600000.0
2006-08-24 06:35:00,0.78571,0.78571,0.78551,0.78557,48000000.0
2006-08-24 06:40:00,0.78554,0.78554,0.78533,0.78538,30400000.0
2006-08-24 06:45:00,0.78534,0.78535,0.78517,0.78525,48800000.0
2006-08-24 06:50:00,0.78537,0.7854,0.78518,0.7854,32400000.0
2006-08-24 06:55:00,0.78537,0.78539,0.78521,0.78521,38400000.0
2006-08-24 07:00:00,0.78525,0.78531,0.78457,0.78511,59200000.0
2006-08-24 07:05:00,0.78501,0.78512,0.78485,0.78493,66000000.0
2006-08-24 07:10:00,0.78493,0.7851,0.78474,0.78478,64000000.0
2006-08-24 07:15:00,0.78467,0.7849,0.78467,0.78484,47400000.0
2006-08-24 07:20:00,0.78484,0.785,0.78392,0.78493,51200000.0
2006-08-24 07:25:00,0.78491,0.78492,0.78483,0.78483,27600000.0
2006-08-24 07:30:00,0.78506,0.78506,0.78456,0.78473,59200000.0
2006-08-24 07:35:00,0.78481,0.7849,0.78467,0.78485,57600000.0
2006-08-24 07:40:00,0.78494,0.78494,0.78458,0.78471,35200000.0
2006-08-24 07:45:00,0.78485,0.78519,0.78484,0.785,89400000.0
2006-08-24 07:50:00,0.78501,0.78502,0.7848,0.78502,42600000.0
2006-08-24 07:55:00,0.785,0.78511,0.78472,0.78492,70800000.0
2006-08-24 08:00:00,0.78504,0.78535,0.78491,0.78519,58600000.0
2006-08-24 08:05:00,0.78509,0.78531,0.78509,0.78528,75600000.0
2006-08-24 08:10:00,0.78526,0.7853,0.7848,0.78507,94800000.0
2006-08-24 08:15:00,0.78508,0.78549,0.78466,0.78549,82600000.0
2006-08-24 08:20:00,0.78551,0.78551,0.78477,0.78492,94400000.0
2006-08-24 08:25:00,0.78493,0.78511,0.78463,0.78469,88000000.0
2006-08-24 08:30:00,0.78475,0.785,0.78463,0.78496,94400000.0
2006-08-24 08:35:00,0.78494,0.78502,0.78455,0.7848,102800000.0
2006-08-24 08:40:00,0.78486,0.78503,0.78474,0.78493,84000000.0
2006-08-24 08:45:00,0.78485,0.78514,0.78475,0.78514,94400000.0
2006-08-24 08:50:00,0.78506,0.78515,0.78477,0.78481,133200000.0
2006-08-24 08:55:00,0.78478,0.78487,0.78455,0.78461,134400000.0
2006-08-24 09:00:00,0.7846,0.78477,0.78454,0.78469,145000000.0
2006-08-24 09:05:00,0.78464,0.78487,0.78443,0.78487,96400000.0
2006-08-24 09:10:00,0.78482,0.78507,0.78396,0.78489,86800000.0
2006-08-24 09:15:00,0.7849,0.7854,0.78489,0.78539,60200000.0
2006-08-24 09:20:00,0.78529,0.78531,0.78505,0.78514,173200000.0
2006-08-24 09:25:00,0.78528,0.78549,0.78509,0.7852,194000000.0
2006-08-24 09:30:00,0.78518,0.78534,0.78514,0.78533,145400000.0
2006-08-24 09:35:00,0.78538,0.78553,0.78534,0.78536,185600000.0
2006-08-24 09:40:00,0.78531,0.78548,0.78515,0.78542,159200000.0
2006-08-24 09:45:00,0.7854,0.78553,0.78527,0.78541,132000000.0
2006-08-24 09:50:00,0.78553,0.78582,0.7854,0.78553,280400000.0
2006-08-24 09:55:00,0.78553,0.78592,0.78492,0.7856,236000000.0
2006-08-24 10:00:00,0.7857,0.78619,0.7835,0.78418,267600000.0
2006-08-24 10:05:00,0.78431,0.7845,0.7837,0.7837,260600000.0
2006-08-24 10:10:00,0.78374,0.78397,0.78289,0.78336,210400000.0
2006-08-24 10:15:00,0.7833,0.78411,0.78326,0.78376,215400000.0
2006-08-24 10:20:00,0.78377,0.78384,0.78356,0.78367,134400000.0
2006-08-24 10:25:00,0.78383,0.78399,0.78378,0.78378,308600000.0
2006-08-24 10:30:00,0.7839,0.78477,0.78387,0.78459,200000000.0
2006-08-24 10:35:00,0.78447,0.78472,0.78443,0.78465,102200000.0
2006-08-24 10:40:00,0.78455,0.7849,0.7842,0.7849,104800000.0
2006-08-24 10:45:00,0.78489,0.78492,0.78451,0.78484,145600000.0
2006-08-24 10:50:00,0.78491,0.7851,0.78412,0.78416,157800000.0
2006-08-24 10:55:00,0.78415,0.78467,0.78393,0.78464,197000000.0
2006-08-24 11:00:00,0.7847,0.78471,0.78419,0.78419,196200000.0
2006-08-24 11:05:00,0.78408,0.78409,0.78367,0.78373,160200000.0
2006-08-24 11:10:00,0.78372,0.78418,0.78366,0.78417,236800000.0
2006-08-24 11:15:00,0.78413,0.78421,0.78379,0.78393,53800000.0
2006-08-24 11:20:00,0.78401,0.78448,0.78394,0.784,223800000.0
2006-08-24 11:25:00,0.78396,0.78403,0.78379,0.78394,155600000.0
2006-08-24 11:30:00,0.78399,0.78402,0.78369,0.78389,171800000.0
2006-08-24 11:35:00,0.78377,0.78377,0.78353,0.78361,160400000.0
2006-08-24 11:40:00,0.78364,0.78386,0.78364,0.78379,170400000.0
2006-08-24 11:45:00,0.78376,0.78417,0.78304,0.78304,170600000.0
2006-08-24 11:50:00,0.7831,0.78353,0.78301,0.7831,124000000.0
2006-08-24 11:55:00,0.78292,0.78373,0.78289,0.78372,239200000.0
2006-08-24 12:00:00,0.78372,0.78393,0.7834,0.7839,144800000.0
2006-08-24 12:05:00,0.78392,0.78436,0.78392,0.7841,92200000.0
2006-08-24 12:10:00,0.78413,0.7846,0.78413,0.78434,125200000.0
2006-08-24 12:15:00,0.78452,0.78472,0.78452,0.78458,170000000.0
2006-08-24 12:20:00,0.78454,0.78464,0.78449,0.78458,76800000.0
2006-08-24 12:25:00,0.78466,0.78488,0.7833,0.78374,251000000.0
2006-08-24 12:30:00,0.78483,0.78528,0.78391,0.78523,162000000.0
2006-08-24 12:35:00,0.78524,0.78532,0.78516,0.78521,113600000.0
2006-08-24 12:40:00,0.78531,0.78596,0.78519,0.78525,85200000.0
2006-08-24 12:45:00,0.78515,0.78547,0.78501,0.7853,142400000.0
2006-08-24 12:50:00,0.78538,0.78553,0.78472,0.78517,107200000.0
2006-08-24 12:55:00,0.78526,0.78535,0.78492,0.78514,98400000.0
2006-08-24 13:00:00,0.78506,0.78519,0.78497,0.78497,66600000.0
2006-08-24 13:05:00,0.78497,0.78514,0.78496,0.78501,112200000.0
2006-08-24 13:10:00,0.78495,0.78538,0.78495,0.78537,114400000.0
2006-08-24 13:15:00,0.78526,0.78526,0.78502,0.78518,245000000.0
2006-08-24 13:20:00,0.7853,0.7853,0.78515,0.78525,146600000.0
2006-08-24 13:25:00,0.78526,0.78527,0.78506,0.78512,132800000.0
2006-08-24 13:30:00,0.78514,0.78527,0.78503,0.78503,78400000.0
2006-08-24 13:35:00,0.78502,0.7851,0.78491,0.785,61200000.0
2006-08-24 13:40:00,0.78502,0.78509,0.78472,0.78479,126400000.0
2006-08-24 13:45:00,0.78495,0.78505,0.78486,0.78501,110800000.0
2006-08-24 13:50:00,0.78491,0.78491,0.78451,0.78462,102400000.0
2006-08-24 13:55:00,0.78461,0.78463,0.78444,0.78455,163600000.0
2006-08-24 14:00:00,0.78453,0.78461,0.78448,0.78456,60600000.0
2006-08-24 14:05:00,0.78458,0.78488,0.78448,0.78484,123600000.0
2006-08-24 14:10:00,0.78478,0.78515,0.78478,0.78515,122000000.0
2006-08-24 14:15:00,0.78515,0.78534,0.78501,0.78519,109200000.0
2006-08-24 14:20:00,0.78515,0.78518,0.78494,0.78496,83200000.0
2006-08-24 14:25:00,0.78488,0.78495,0.7846,0.78467,101600000.0
2006-08-24 14:30:00,0.78484,0.78527,0.78458,0.78488,65600000.0
2006-08-24 14:35:00,0.78487,0.78515,0.78466,0.78497,74000000.0
2006-08-24 14:40:00,0.78503,0.78539,0.78489,0.78489,62400000.0
2006-08-24 14:45:00,0.7848,0.78502,0.78448,0.78458,57400000.0
2006-08-24 14:50:00,0.78464,0.78472,0.7845,0.78462,55400000.0
2006-08-24 14:55:00,0.78481,0.785,0.78461,0.785,60000000.0
2006-08-24 15:00:00,0.78503,0.78535,0.78431,0.78513,67200000.0
2006-08-24 15:05:00,0.78524,0.78542,0.78474,0.78519,59600000.0
2006-08-24 15:10:00,0.78524,0.78541,0.78523,0.7853,43200000.0
2006-08-24 15:15:00,0.78536,0.78575,0.78516,0.78539,64800000.0
2006-08-24 15:20:00,0.78534,0.78665,0.78501,0.78636,64400000.0
2006-08-24 15:25:00,0.78643,0.78685,0.78604,0.78634,66000000.0
2006-08-24 15:30:00,0.78638,0.78649,0.7859,0.78602,57600000.0
2006-08-24 15:35:00,0.78604,0.78623,0.78597,0.78601,56000000.0
2006-08-24 15:40:00,0.78603,0.7863,0.78585,0.78624,55200000.0
2006-08-24 15:45:00,0.78625,0.78639,0.78595,0.78595,61200000.0
2006-08-24 15:50:00,0.78599,0.7861,0.78587,0.78593,42400000.0
2006-08-24 15:55:00,0.78594,0.78644,0.78584,0.78607,69800000.0
2006-08-24 16:00:00,0.78577,0.7867,0.78565,0.78612,67200000.0
2006-08-24 16:05:00,0.78624,0.78669,0.78603,0.78652,72000000.0
2006-08-24 16:10:00,0.78647,0.78661,0.78606,0.78627,69200000.0
2006-08-24 16:15:00,0.78618,0.78656,0.78553,0.78607,62400000.0
2006-08-24 16:20:00,0.78607,0.78629,0.78605,0.78623,52200000.0
2006-08-24 16:25:00,0.78606,0.78639,0.78574,0.78622,57000000.0
2006-08-24 16:30:00,0.78619,0.78633,0.78593,0.78597,62400000.0
2006-08-24 16:35:00,0.78604,0.78656,0.78566,0.78626,72000000.0
2006-08-24 16:40:00,0.78622,0.78658,0.786,0.78602,70400000.0
2006-08-24 16:45:00,0.78606,0.78637,0.78598,0.78637,76800000.0
2006-08-24 16:50:00,0.78636,0.78707,0.78629,0.78691,57600000.0
2006-08-24 16:55:00,0.78677,0.78729,0.78658,0.78729,66000000.0
2006-08-24 17:00:00,0.78736,0.78736,0.78681,0.78719,66000000.0
2006-08-24 17:05:00,0.78728,0.78746,0.78694,0.78729,62400000.0
2006-08-24 17:10:00,0.78732,0.78741,0.78718,0.78719,66000000.0
2006-08-24 17:15:00,0.78709,0.78734,0.78692,0.78701,67200000.0
2006-08-24 17:20:00,0.78689,0.78752,0.78674,0.78752,68800000.0
2006-08-24 17:25:00,0.78753,0.78753,0.78666,0.78671,59600000.0
2006-08-24 17:30:00,0.78679,0.78695,0.78656,0.78689,53200000.0
2006-08-24 17:35:00,0.78683,0.78692,0.78667,0.7867,52800000.0
2006-08-24 17:40:00,0.78665,0.78678,0.78657,0.78668,49600000.0
2006-08-24 17:45:00,0.78686,0.78756,0.78686,0.78751,70400000.0
2006-08-24 17:50:00,0.78726,0.78783,0.78725,0.78765,62400000.0
2006-08-24 17:55:00,0.78769,0.78828,0.78738,0.78823,60800000.0
2006-08-24 18:00:00,0.78837,0.78843,0.78761,0.78783,59600000.0
2006-08-24 18:05:00,0.78774,0.78777,0.78745,0.78765,67200000.0
2006-08-24 18:10:00,0.78769,0.7877,0.78726,0.78757,59200000.0
2006-08-24 18:15:00,0.78766,0.78775,0.78727,0.78748,50000000.0
2006-08-24 18:20:00,0.78756,0.7878,0.78735,0.78741,66400000.0
2006-08-24 18:25:00,0.78725,0.78774,0.78615,0.78774,67600000.0
2006-08-24 18:30:00,0.78789,0.78795,0.78744,0.78749,68800000.0
2006-08-24 18:35:00,0.78742,0.78801,0.78732,0.78801,44200000.0
2006-08-24 18:40:00,0.78787,0.78833,0.78774,0.78833,72000000.0
2006-08-24 18:45:00,0.78834,0.7884,0.7879,0.78818,43600000.0
2006-08-24 18:50:00,0.78812,0.78817,0.78683,0.78767,75200000.0
2006-08-24 18:55:00,0.78782,0.78794,0.78765,0.78768,51200000.0
2006-08-24 19:00:00,0.7876,0.78793,0.78746,0.78784,66000000.0
2006-08-24 19:05:00,0.7877,0.78772,0.78748,0.78768,56000000.0
2006-08-24 19:10:00,0.78755,0.78813,0.78755,0.78803,48400000.0
2006-08-24 19:15:00,0.78809,0.78809,0.78692,0.787,58000000.0
2006-08-24 19:20:00,0.7869,0.78732,0.7869,0.78707,44800000.0
2006-08-24 19:25:00,0.78719,0.7875,0.78704,0.7875,44800000.0
2006-08-24 19:30:00,0.7875,0.7875,0.78713,0.78739,54400000.0
2006-08-24 19:35:00,0.78745,0.78755,0.78736,0.78755,35200000.0
2006-08-24 19:40:00,0.78752,0.78757,0.78735,0.78745,36800000.0
2006-08-24 19:45:00,0.78748,0.78753,0.78734,0.78741,28800000.0
2006-08-24 19:50:00,0.78747,0.78759,0.78727,0.78733,38400000.0
2006-08-24 19:55:00,0.78747,0.78747,0.78695,0.78728,57400000.0
2006-08-24 20:00:00,0.78743,0.78743,0.7869,0.78715,40000000.0
2006-08-24 20:05:00,0.78711,0.78744,0.78706,0.78719,59200000.0
2006-08-24 20:10:00,0.78709,0.78743,0.78708,0.78715,59600000.0
2006-08-24 20:15:00,0.7873,0.78757,0.78727,0.78729,70600000.0
2006-08-24 20:20:00,0.78722,0.78741,0.78697,0.78727,54400000.0
2006-08-24 20:25:00,0.78725,0.78728,0.78714,0.78728,24400000.0
2006-08-24 20:35:00,0.78716,0.7873,0.78715,0.78723,28800000.0
2006-08-24 20:40:00,0.78725,0.78728,0.78665,0.78665,44800000.0
2006-08-24 20:45:00,0.78675,0.78703,0.78668,0.78703,52200000.0
2006-08-24 20:50:00,0.78705,0.78705,0.78687,0.78695,47400000.0
2006-08-24 20:55:00,0.7871,0.78726,0.78687,0.78697,52800000.0
2006-08-24 21:00:00,0.78701,0.78717,0.787,0.78714,33600000.0
2006-08-24 21:05:00,0.78701,0.78743,0.78701,0.78728,50600000.0
2006-08-24 21:10:00,0.78742,0.78742,0.78673,0.78729,59600000.0
2006-08-24 21:15:00,0.78736,0.78743,0.78705,0.78743,24000000.0
2006-08-24 21:25:00,0.78744,0.78749,0.78715,0.78749,11200000.0
2006-08-24 21:30:00,0.78746,0.78747,0.78734,0.78741,36800000.0
2006-08-24 21:35:00,0.78745,0.7875,0.78719,0.78719,28800000.0
2006-08-24 21:40:00,0.78721,0.78723,0.78708,0.78719,32000000.0
2006-08-24 21:45:00,0.78724,0.78742,0.78716,0.78735,51200000.0
2006-08-24 21:50:00,0.78746,0.78749,0.78719,0.78724,59200000.0
2006-08-24 21:55:00,0.78722,0.78732,0.78717,0.78729,36800000.0
2006-08-24 22:00:00,0.7873,0.78744,0.7873,0.78743,40000000.0
2006-08-24 22:05:00,0.78742,0.78754,0.78729,0.7875,53200000.0
2006-08-24 22:10:00,0.78749,0.78755,0.78746,0.7875,32000000.0
2006-08-24 22:15:00,0.78759,0.7876,0.78731,0.78753,59200000.0
2006-08-24 22:20:00,0.78748,0.78754,0.78744,0.78745,20800000.0
2006-08-24 22:25:00,0.78751,0.78763,0.78749,0.78749,12800000.0
2006-08-24 22:30:00,0.78749,0.78751,0.78717,0.78732,41600000.0
2006-08-24 22:35:00,0.7872,0.78737,0.78712,0.78728,36800000.0
2006-08-24 22:40:00,0.78726,0.78735,0.78719,0.78735,26600000.0
2006-08-24 22:45:00,0.78731,0.7874,0.78693,0.78731,49600000.0
2006-08-24 22:50:00,0.78722,0.78722,0.78689,0.78691,43200000.0
2006-08-24 22:55:00,0.78691,0.78699,0.78687,0.78695,31800000.0
2006-08-24 23:20:00,0.78675,0.78675,0.78502,0.78513,36200000.0
2006-08-24 23:25:00,0.78512,0.78519,0.78502,0.78508,44800000.0
2006-08-24 23:30:00,0.78504,0.78538,0.78504,0.78533,50600000.0
2006-08-24 23:35:00,0.78542,0.78542,0.78502,0.78516,46400000.0
2006-08-24 23:40:00,0.7852,0.78536,0.78513,0.78534,36800000.0
2006-08-24 23:45:00,0.78523,0.78543,0.78443,0.78537,24000000.0
2006-08-24 23:50:00,0.78511,0.78516,0.78488,0.78488,20800000.0
2006-08-24 23:55:00,0.78491,0.78512,0.78478,0.78512,56400000.0
2006-08-25 00:00:00,0.78511,0.78512,0.78432,0.78454,60800000.0
2006-08-25 00:05:00,0.78436,0.78535,0.78436,0.78524,50600000.0
2006-08-25 00:10:00,0.78509,0.78528,0.78509,0.78522,34000000.0
2006-08-25 00:15:00,0.78524,0.78538,0.785,0.78538,54400000.0
2006-08-25 00:20:00,0.78529,0.7855,0.78525,0.78548,36800000.0
2006-08-25 00:25:00,0.78534,0.78534,0.78527,0.78528,24000000.0
2006-08-25 00:30:00,0.78518,0.78526,0.78505,0.78521,36800000.0
2006-08-25 00:35:00,0.78516,0.78522,0.78476,0.78484,54800000.0
2006-08-25 00:40:00,0.78501,0.78517,0.78387,0.78387,28800000.0
2006-08-25 00:45:00,0.78509,0.78514,0.78489,0.78498,48000000.0
2006-08-25 00:50:00,0.78492,0.78527,0.78488,0.7852,62400000.0
2006-08-25 00:55:00,0.78512,0.78537,0.78509,0.78533,49000000.0
2006-08-25 01:00:00,0.78539,0.78541,0.7852,0.78524,63400000.0
2006-08-25 01:05:00,0.78522,0.78522,0.78504,0.78508,12800000.0
2006-08-25 01:10:00,0.78528,0.78536,0.78525,0.78525,11200000.0
2006-08-25 01:15:00,0.78538,0.78547,0.78526,0.78541,53200000.0
2006-08-25 01:20:00,0.78541,0.78553,0.78531,0.78538,66000000.0
2006-08-25 01:25:00,0.78515,0.78515,0.78477,0.78481,41600000.0
2006-08-25 01:30:00,0.78472,0.78504,0.78401,0.78486,36200000.0
2006-08-25 01:35:00,0.78488,0.78502,0.78379,0.78502,32000000.0
2006-08-25 01:40:00,0.78493,0.78507,0.78486,0.78507,63400000.0
2006-08-25 01:45:00,0.785,0.78509,0.78482,0.78509,64400000.0
2006-08-25 01:50:00,0.78509,0.78516,0.78483,0.78508,48000000.0
2006-08-25 01:55:00,0.78499,0.78505,0.78482,0.78501,62400000.0
2006-08-25 02:00:00,0.785,0.78524,0.78487,0.78515,52600000.0
2006-08-25 02:05:00,0.78522,0.78541,0.785,0.78527,67600000.0
2006-08-25 02:10:00,0.78542,0.78544,0.78486,0.78486,67200000.0
2006-08-25 02:15:00,0.78493,0.78545,0.78493,0.7854,64000000.0
2006-08-25 02:20:00,0.7855,0.78557,0.7853,0.78543,57000000.0
2006-08-25 02:25:00,0.78541,0.78549,0.7851,0.7853,56000000.0
2006-08-25 02:30:00,0.78538,0.78541,0.7851,0.78524,57600000.0
2006-08-25 02:35:00,0.78546,0.78555,0.78517,0.78546,59200000.0
2006-08-25 02:40:00,0.78554,0.7858,0.78546,0.78571,60800000.0
2006-08-25 02:45:00,0.78568,0.78581,0.78566,0.78576,44800000.0
2006-08-25 02:50:00,0.78574,0.78588,0.78534,0.78557,62400000.0
2006-08-25 02:55:00,0.78563,0.78592,0.78553,0.78592,27600000.0
2006-08-25 03:00:00,0.78619,0.78635,0.78606,0.78627,48000000.0
2006-08-25 03:05:00,0.78626,0.78696,0.78615,0.78687,61200000.0
2006-08-25 03:10:00,0.78683,0.78697,0.7866,0.78669,54600000.0
2006-08-25 03:15:00,0.78678,0.78687,0.78637,0.78646,52800000.0
2006-08-25 03:20:00,0.78645,0.78665,0.78637,0.78659,55400000.0
2006-08-25 03:25:00,0.78667,0.78674,0.78641,0.78653,60600000.0
2006-08-25 03:30:00,0.78663,0.78677,0.78643,0.78668,25600000.0
2006-08-25 03:35:00,0.78666,0.78666,0.78633,0.78633,33600000.0
2006-08-25 03:40:00,0.78613,0.78643,0.78612,0.78617,57600000.0
2006-08-25 03:45:00,0.7862,0.78629,0.78603,0.78617,37600000.0
2006-08-25 03:50:00,0.78613,0.7863,0.78552,0.78623,64000000.0
2006-08-25 03:55:00,0.78612,0.78612,0.78574,0.78574,35200000.0
2006-08-25 04:00:00,0.78567,0.78572,0.7846,0.78558,41600000.0
2006-08-25 04:05:00,0.78555,0.78578,0.78545,0.7857,46800000.0
2006-08-25 04:10:00,0.78578,0.78581,0.78558,0.78576,36800000.0
2006-08-25 04:15:00,0.7856,0.7856,0.78549,0.7855,9600000.0
2006-08-25 04:20:00,0.7855,0.78556,0.78523,0.78541,49000000.0
2006-08-25 04:25:00,0.78529,0.78541,0.78528,0.78528,24000000.0
2006-08-25 04:30:00,0.78536,0.78554,0.78522,0.78531,43200000.0
2006-08-25 04:35:00,0.78525,0.78584,0.78525,0.78559,48400000.0
2006-08-25 04:40:00,0.78558,0.78565,0.78551,0.78554,22400000.0
2006-08-25 04:45:00,0.78552,0.78621,0.78552,0.78618,67600000.0
2006-08-25 04:50:00,0.78617,0.78625,0.78586,0.78603,64400000.0
2006-08-25 04:55:00,0.78607,0.78615,0.7852,0.78559,46400000.0
2006-08-25 05:00:00,0.78558,0.78592,0.78558,0.78586,54400000.0
2006-08-25 05:05:00,0.78589,0.7859,0.78572,0.7859,28200000.0
2006-08-25 05:10:00,0.78577,0.78594,0.78572,0.78582,33600000.0
2006-08-25 05:15:00,0.78573,0.78573,0.78534,0.78564,55400000.0
2006-08-25 05:20:00,0.78559,0.78566,0.78544,0.78553,54800000.0
2006-08-25 05:25:00,0.78544,0.78546,0.78529,0.78543,65600000.0
2006-08-25 05:30:00,0.78547,0.78547,0.78532,0.78542,28800000.0
2006-08-25 05:35:00,0.78526,0.78548,0.78522,0.78539,41600000.0
2006-08-25 05:40:00,0.78543,0.78585,0.78543,0.78575,30400000.0
2006-08-25 05:45:00,0.78572,0.78584,0.78562,0.78573,28800000.0
2006-08-25 05:50:00,0.78577,0.78591,0.78565,0.78568,32000000.0
2006-08-25 05:55:00,0.78565,0.78586,0.78556,0.78565,60200000.0
2006-08-25 06:00:00,0.78566,0.78587,0.78561,0.78581,39400000.0
2006-08-25 06:05:00,0.78557,0.78565,0.78535,0.78546,44800000.0
2006-08-25 06:10:00,0.78554,0.78594,0.78554,0.78574,69200000.0
2006-08-25 06:15:00,0.78569,0.78569,0.78538,0.78539,41600000.0
2006-08-25 06:20:00,0.78543,0.78559,0.78543,0.78555,32000000.0
2006-08-25 06:25:00,0.78557,0.78574,0.78537,0.78553,43200000.0
2006-08-25 06:30:00,0.78559,0.78559,0.78539,0.78556,27200000.0
2006-08-25 06:35:00,0.78556,0.78559,0.78541,0.78548,35600000.0
2006-08-25 06:40:00,0.78551,0.78572,0.78551,0.7856,26600000.0
2006-08-25 06:45:00,0.78575,0.78589,0.78565,0.78587,48000000.0
2006-08-25 06:50:00,0.7859,0.7859,0.78566,0.78578,29800000.0
2006-08-25 07:00:00,0.78577,0.78577,0.78561,0.78561,13200000.0
2006-08-25 07:05:00,0.78546,0.78563,0.78546,0.78563,14400000.0
2006-08-25 07:10:00,0.78575,0.78575,0.78531,0.78553,52800000.0
2006-08-25 07:15:00,0.7855,0.78557,0.78527,0.78557,54400000.0
2006-08-25 07:20:00,0.78559,0.78562,0.78437,0.78542,64400000.0
2006-08-25 07:25:00,0.78535,0.78578,0.78528,0.78569,44600000.0
2006-08-25 07:30:00,0.78567,0.78581,0.78565,0.78577,32000000.0
2006-08-25 07:35:00,0.7858,0.7858,0.78551,0.78562,56000000.0
2006-08-25 07:40:00,0.78564,0.78616,0.78553,0.78593,73600000.0
2006-08-25 07:45:00,0.78588,0.78603,0.78558,0.786,64000000.0
2006-08-25 07:50:00,0.78601,0.78601,0.78573,0.78589,68800000.0
2006-08-25 07:55:00,0.78589,0.78589,0.78529,0.78564,69800000.0
2006-08-25 08:00:00,0.78569,0.78588,0.78557,0.78582,59200000.0
2006-08-25 08:05:00,0.78572,0.78593,0.78566,0.78581,74600000.0
2006-08-25 08:10:00,0.78578,0.78578,0.78495,0.78515,94400000.0
2006-08-25 08:15:00,0.78535,0.78543,0.78473,0.78505,82000000.0
2006-08-25 08:20:00,0.78511,0.78511,0.78441,0.78466,76800000.0
2006-08-25 08:25:00,0.78475,0.78493,0.7845,0.78465,77200000.0
2006-08-25 08:30:00,0.78497,0.78568,0.78485,0.78568,94800000.0
2006-08-25 08:35:00,0.78568,0.78597,0.78521,0.78538,113000000.0
2006-08-25 08:40:00,0.78536,0.78593,0.78522,0.78575,83000000.0
2006-08-25 08:45:00,0.78572,0.78582,0.78529,0.78541,103800000.0
2006-08-25 08:50:00,0.78537,0.78537,0.78509,0.78513,166800000.0
2006-08-25 08:55:00,0.7851,0.78538,0.78477,0.78492,134400000.0
2006-08-25 09:00:00,0.78493,0.78512,0.78475,0.78486,145800000.0
2006-08-25 09:05:00,0.7847,0.78488,0.784,0.78449,145600000.0
2006-08-25 09:10:00,0.78447,0.78544,0.78444,0.78538,86400000.0
2006-08-25 09:15:00,0.78539,0.78541,0.78513,0.78535,177000000.0
2006-08-25 09:20:00,0.78536,0.78583,0.78529,0.78576,172800000.0
2006-08-25 09:25:00,0.78568,0.78568,0.78516,0.78532,208400000.0
2006-08-25 09:30:00,0.78538,0.78538,0.7851,0.78516,145000000.0
2006-08-25 09:35:00,0.78514,0.78515,0.78497,0.78504,197200000.0
2006-08-25 09:40:00,0.78492,0.78504,0.78457,0.78488,88400000.0
2006-08-25 09:45:00,0.78493,0.78496,0.78463,0.78479,131200000.0
2006-08-25 09:50:00,0.78484,0.7851,0.78448,0.78449,280400000.0
2006-08-25 09:55:00,0.78416,0.78424,0.78321,0.78415,237000000.0
2006-08-25 10:00:00,0.78401,0.7842,0.78398,0.78417,267200000.0
2006-08-25 10:05:00,0.78416,0.78424,0.78399,0.78421,261000000.0
2006-08-25 10:10:00,0.7841,0.78436,0.78396,0.78436,197800000.0
2006-08-25 10:15:00,0.78428,0.78454,0.78423,0.78431,167200000.0
2006-08-25 10:20:00,0.78445,0.78476,0.7844,0.78442,201200000.0
2006-08-25 10:25:00,0.78433,0.78446,0.7842,0.78434,372600000.0
2006-08-25 10:30:00,0.78441,0.78506,0.78441,0.78482,200800000.0
2006-08-25 10:35:00,0.78476,0.78525,0.78467,0.78489,58600000.0
2006-08-25 10:40:00,0.78501,0.78516,0.78473,0.78479,104200000.0
2006-08-25 10:45:00,0.78485,0.78509,0.78478,0.785,111600000.0
2006-08-25 10:50:00,0.78488,0.78491,0.78443,0.78485,150600000.0
2006-08-25 10:55:00,0.78498,0.78511,0.78469,0.78477,196400000.0
2006-08-25 11:00:00,0.78471,0.78526,0.7846,0.78523,196000000.0
2006-08-25 11:05:00,0.78528,0.78534,0.78519,0.78528,76600000.0
2006-08-25 11:10:00,0.78532,0.78533,0.78509,0.78528,237600000.0
2006-08-25 11:15:00,0.78531,0.78531,0.78458,0.78465,46400000.0
2006-08-25 11:20:00,0.78487,0.78503,0.78478,0.78496,171000000.0
2006-08-25 11:25:00,0.78492,0.78503,0.78482,0.78503,119200000.0
2006-08-25 11:30:00,0.78502,0.78525,0.78484,0.78525,171600000.0
2006-08-25 11:35:00,0.78528,0.78567,0.78519,0.78552,165200000.0
2006-08-25 11:40:00,0.7856,0.78564,0.78518,0.7852,114400000.0
2006-08-25 11:45:00,0.78529,0.78562,0.78505,0.78505,172400000.0
2006-08-25 11:50:00,0.78502,0.78521,0.78489,0.78521,128000000.0
2006-08-25 11:55:00,0.78524,0.78553,0.78515,0.78519,235400000.0
2006-08-25 12:00:00,0.78515,0.78515,0.78489,0.78504,74000000.0
2006-08-25 12:05:00,0.78505,0.78551,0.78498,0.78551,82000000.0
2006-08-25 12:10:00,0.7857,0.78586,0.78549,0.78549,124200000.0
2006-08-25 12:15:00,0.78537,0.78567,0.78537,0.78567,120000000.0
2006-08-25 12:20:00,0.78581,0.78611,0.78573,0.78576,198800000.0
2006-08-25 12:25:00,0.78577,0.78614,0.78459,0.78496,251400000.0
2006-08-25 12:30:00,0.786,0.78614,0.78509,0.78614,193400000.0
2006-08-25 12:35:00,0.78611,0.78624,0.78591,0.78624,164600000.0
2006-08-25 12:40:00,0.78616,0.78632,0.78602,0.78602,101600000.0
2006-08-25 12:45:00,0.78605,0.78617,0.78595,0.78614,163200000.0
2006-08-25 12:50:00,0.78621,0.78638,0.7856,0.78628,80000000.0
2006-08-25 12:55:00,0.78637,0.78653,0.78626,0.78636,106400000.0
2006-08-25 13:00:00,0.78628,0.78643,0.78619,0.78636,78400000.0
2006-08-25 13:05:00,0.78636,0.78642,0.78631,0.78642,71800000.0
2006-08-25 13:10:00,0.78638,0.78654,0.78617,0.78636,115200000.0
2006-08-25 13:15:00,0.78634,0.78671,0.78633,0.78665,161400000.0
2006-08-25 13:20:00,0.7867,0.78676,0.7865,0.78661,132000000.0
2006-08-25 13:25:00,0.78655,0.7868,0.78644,0.78679,177000000.0
2006-08-25 13:30:00,0.78676,0.78676,0.78633,0.7865,89400000.0
2006-08-25 13:35:00,0.78646,0.78652,0.78635,0.78644,119800000.0
2006-08-25 13:40:00,0.78638,0.78645,0.78629,0.7863,80000000.0
2006-08-25 13:45:00,0.7862,0.78651,0.78618,0.78651,99200000.0
2006-08-25 13:50:00,0.78655,0.7867,0.78646,0.7865,93000000.0
2006-08-25 13:55:00,0.7865,0.78673,0.78646,0.78657,162400000.0
2006-08-25 14:00:00,0.78654,0.78664,0.78647,0.78648,72400000.0
2006-08-25 14:05:00,0.78637,0.78655,0.78625,0.78649,111400000.0
2006-08-25 14:10:00,0.78647,0.7867,0.78638,0.78666,121600000.0
2006-08-25 14:15:00,0.78676,0.78676,0.7864,0.78647,111000000.0
2006-08-25 14:20:00,0.78652,0.78709,0.78652,0.78687,125200000.0
2006-08-25 14:25:00,0.78693,0.78709,0.78672,0.78707,101200000.0
2006-08-25 14:30:00,0.78696,0.78717,0.78689,0.78713,65600000.0
2006-08-25 14:35:00,0.78699,0.78718,0.78685,0.78704,59200000.0
2006-08-25 14:40:00,0.78708,0.78717,0.78684,0.78684,61800000.0
2006-08-25 14:45:00,0.78676,0.78693,0.7867,0.78692,35200000.0
2006-08-25 14:50:00,0.78684,0.787,0.78659,0.78659,53600000.0
2006-08-25 14:55:00,0.78663,0.78665,0.78617,0.78645,58600000.0
2006-08-25 15:00:00,0.78652,0.78741,0.78625,0.78656,66600000.0
2006-08-25 15:05:00,0.78656,0.78688,0.78618,0.78664,70800000.0
2006-08-25 15:10:00,0.7866,0.78685,0.78651,0.78651,59200000.0
2006-08-25 15:15:00,0.78673,0.78695,0.78665,0.78675,63800000.0
2006-08-25 15:20:00,0.78666,0.787,0.78644,0.7865,65600000.0
2006-08-25 15:25:00,0.78654,0.78676,0.78645,0.78651,48000000.0
2006-08-25 15:30:00,0.78651,0.78668,0.78642,0.78654,46400000.0
2006-08-25 15:35:00,0.78649,0.7865,0.78595,0.78637,67600000.0
2006-08-25 15:40:00,0.78634,0.78666,0.78626,0.78633,53800000.0
2006-08-25 15:45:00,0.78669,0.78696,0.78649,0.78649,71400000.0
2006-08-25 15:50:00,0.78645,0.78676,0.78629,0.78634,58000000.0
2006-08-25 15:55:00,0.78634,0.78687,0.78621,0.78678,70600000.0
2006-08-25 16:00:00,0.78672,0.78678,0.78579,0.7866,67200000.0
2006-08-25 16:05:00,0.78681,0.7879,0.78648,0.78757,72400000.0
2006-08-25 16:10:00,0.78763,0.78819,0.7874,0.78819,68800000.0
2006-08-25 16:15:00,0.78833,0.7886,0.78758,0.78839,62400000.0
2006-08-25 16:20:00,0.78843,0.78843,0.78797,0.78814,68800000.0
2006-08-25 16:25:00,0.78789,0.78789,0.78678,0.78696,57600000.0
2006-08-25 16:30:00,0.78687,0.78721,0.78678,0.78706,62400000.0
2006-08-25 16:35:00,0.78708,0.78708,0.78624,0.78682,72800000.0
2006-08-25 16:40:00,0.78706,0.78729,0.78675,0.78676,70400000.0
2006-08-25 16:45:00,0.78677,0.7874,0.78653,0.7874,77200000.0
2006-08-25 16:50:00,0.78733,0.78737,0.78719,0.78724,45200000.0
2006-08-25 16:55:00,0.78713,0.7881,0.78713,0.7881,65600000.0
2006-08-25 17:00:00,0.78811,0.7882,0.78747,0.78815,66000000.0
2006-08-25 17:05:00,0.78812,0.78812,0.7875,0.78772,62400000.0
2006-08-25 17:10:00,0.78785,0.78787,0.78741,0.78741,66000000.0
2006-08-25 17:15:00,0.78698,0.78722,0.7868,0.78693,67200000.0
2006-08-25 17:20:00,0.78689,0.78709,0.78658,0.78704,69200000.0
2006-08-25 17:25:00,0.78703,0.78757,0.78694,0.78742,59200000.0
2006-08-25 17:30:00,0.78755,0.78822,0.78738,0.78822,68800000.0
2006-08-25 17:35:00,0.78803,0.78839,0.78799,0.78828,62800000.0
2006-08-25 17:40:00,0.78835,0.78855,0.78754,0.78754,62200000.0
2006-08-25 17:45:00,0.78749,0.78749,0.7869,0.78715,69600000.0
2006-08-25 17:50:00,0.78717,0.78739,0.78643,0.78643,62400000.0
2006-08-25 17:55:00,0.78653,0.78688,0.78637,0.78637,60800000.0
2006-08-25 18:00:00,0.78614,0.78618,0.78584,0.78613,32000000.0
2006-08-25 18:05:00,0.78608,0.7862,0.78588,0.78604,50000000.0
2006-08-25 18:10:00,0.78598,0.78666,0.78598,0.78647,59200000.0
2006-08-25 18:15:00,0.78646,0.78666,0.7864,0.78666,52800000.0
2006-08-25 18:20:00,0.78659,0.78661,0.78641,0.78661,54800000.0
2006-08-25 18:25:00,0.7866,0.78666,0.78545,0.78651,50000000.0
2006-08-25 18:30:00,0.78639,0.78675,0.78624,0.78659,68800000.0
2006-08-25 18:35:00,0.78663,0.78688,0.78649,0.78676,56000000.0
2006-08-25 18:40:00,0.78676,0.78681,0.78655,0.78665,72000000.0
2006-08-25 18:45:00,0.78667,0.78678,0.78644,0.78647,52800000.0
2006-08-25 18:50:00,0.78637,0.7864,0.78628,0.7864,18000000.0
2006-08-25 18:55:00,0.78653,0.78723,0.78644,0.78671,64000000.0
2006-08-25 19:00:00,0.78698,0.78703,0.78688,0.78703,25000000.0
2006-08-25 19:05:00,0.78703,0.78722,0.78688,0.7871,55200000.0
2006-08-25 19:10:00,0.78695,0.7872,0.7868,0.78703,60800000.0
2006-08-25 19:15:00,0.78712,0.78721,0.78617,0.78711,46400000.0
2006-08-25 19:20:00,0.78702,0.78717,0.787,0.78708,35200000.0
2006-08-25 19:25:00,0.78723,0.78801,0.78723,0.78768,56000000.0
2006-08-25 19:30:00,0.78756,0.78777,0.78722,0.78772,38400000.0
2006-08-25 19:35:00,0.78762,0.78827,0.78761,0.78827,61200000.0
2006-08-25 19:40:00,0.78845,0.78845,0.78815,0.78831,49600000.0
2006-08-25 19:45:00,0.78831,0.78856,0.78804,0.78856,43200000.0
2006-08-25 19:50:00,0.78857,0.78864,0.78777,0.78782,54400000.0
2006-08-25 19:55:00,0.78792,0.78806,0.78776,0.78793,44800000.0
2006-08-25 20:00:00,0.78823,0.78834,0.78776,0.7881,70600000.0
2006-08-25 20:05:00,0.78803,0.78859,0.78803,0.78849,56000000.0
2006-08-25 20:10:00,0.78844,0.78853,0.78788,0.78815,42000000.0
2006-08-25 20:15:00,0.78819,0.78833,0.788,0.78833,39400000.0
2006-08-25 20:20:00,0.78826,0.7886,0.78826,0.78839,65000000.0
2006-08-25 20:25:00,0.78833,0.78844,0.78821,0.78827,35600000.0
2006-08-25 20:30:00,0.78821,0.78821,0.78731,0.78749,48000000.0
2006-08-25 20:35:00,0.78769,0.78778,0.78751,0.78765,54400000.0
2006-08-25 20:40:00,0.78776,0.78788,0.78766,0.78773,59600000.0
2006-08-25 20:45:00,0.78767,0.78781,0.78765,0.78779,43200000.0
2006-08-25 20:50:00,0.78779,0.78784,0.78759,0.78763,35600000.0
2006-08-25 20:55:00,0.78762,0.78778,0.78751,0.78776,44800000.0
2006-08-25 21:00:00,0.78766,0.78778,0.78764,0.78771,33600000.0
2006-08-25 21:05:00,0.78762,0.78774,0.78762,0.78773,11200000.0
2006-08-25 21:10:00,0.78777,0.78787,0.78767,0.78787,44800000.0
2006-08-25 21:15:00,0.78786,0.78787,0.7875,0.78778,40000000.0
2006-08-25 21:20:00,0.78775,0.78781,0.78762,0.78779,23400000.0
2006-08-25 21:25:00,0.78773,0.7878,0.78744,0.7878,11200000.0
2006-08-25 21:30:00,0.78778,0.78785,0.78772,0.78778,35200000.0
2006-08-25 21:35:00,0.78774,0.78792,0.78774,0.78792,17600000.0
2006-08-25 21:40:00,0.78791,0.78797,0.78783,0.78797,43200000.0
2006-08-25 21:45:00,0.78808,0.7881,0.78805,0.78807,12800000.0
2006-08-25 21:50:00,0.7881,0.7881,0.78796,0.78809,29200000.0
2006-08-25 21:55:00,0.78806,0.78824,0.78806,0.78816,19200000.0
2006-08-25 22:00:00,0.78819,0.78826,0.78814,0.78826,33600000.0
2006-08-25 22:05:00,0.7884,0.78859,0.78835,0.78859,60800000.0
2006-08-25 22:10:00,0.78859,0.78867,0.78845,0.7885,52800000.0
2006-08-25 22:15:00,0.78848,0.78848,0.78835,0.78845,38400000.0
2006-08-25 22:20:00,0.7884,0.78841,0.78833,0.7884,19200000.0
2006-08-25 22:25:00,0.78829,0.78842,0.78829,0.78835,22400000.0
2006-08-25 22:30:00,0.78838,0.78841,0.78834,0.78834,12800000.0
2006-08-25 22:35:00,0.78826,0.78836,0.7882,0.78836,36800000.0
2006-08-25 22:40:00,0.78838,0.78843,0.78836,0.78843,19200000.0
2006-08-25 22:50:00,0.78848,0.78848,0.78827,0.78836,28800000.0
2006-08-25 22:55:00,0.7884,0.78848,0.78834,0.78844,32000000.0
2006-08-27 23:35:00,0.78827,0.78827,0.78724,0.78739,40000000.0
2006-08-27 23:45:00,0.78741,0.78747,0.78736,0.78747,12800000.0
2006-08-27 23:50:00,0.78744,0.78772,0.78744,0.78767,46400000.0
2006-08-28 00:00:00,0.78763,0.78772,0.78763,0.78772,11200000.0
2006-08-28 00:05:00,0.78791,0.78795,0.7878,0.78791,30400000.0
2006-08-28 00:10:00,0.78792,0.78801,0.78785,0.78796,33600000.0
2006-08-28 00:15:00,0.78794,0.78799,0.78792,0.78799,12800000.0
2006-08-28 00:20:00,0.78794,0.78794,0.78761,0.78778,38400000.0
2006-08-28 00:25:00,0.78782,0.78787,0.78771,0.78784,40000000.0
2006-08-28 00:30:00,0.78787,0.7879,0.7876,0.78786,51200000.0
2006-08-28 00:35:00,0.78781,0.78783,0.78757,0.78772,17600000.0
2006-08-28 00:45:00,0.78784,0.78784,0.78775,0.78777,12800000.0
2006-08-28 00:50:00,0.78776,0.78785,0.78746,0.78763,50000000.0
2006-08-28 00:55:00,0.78759,0.78761,0.78724,0.78745,68000000.0
2006-08-28 01:00:00,0.78753,0.78801,0.78741,0.78772,51200000.0
2006-08-28 01:05:00,0.78784,0.78788,0.78762,0.78775,38400000.0
2006-08-28 01:10:00,0.78781,0.78783,0.7875,0.78769,52800000.0
2006-08-28 01:15:00,0.7877,0.7877,0.78765,0.78765,9600000.0
2006-08-28 01:20:00,0.78764,0.7878,0.78758,0.78772,25600000.0
2006-08-28 01:25:00,0.78776,0.78781,0.7876,0.78781,40000000.0
2006-08-28 01:30:00,0.78764,0.78765,0.78732,0.78756,12800000.0
2006-08-28 01:35:00,0.78772,0.78772,0.78654,0.7875,43200000.0
2006-08-28 01:40:00,0.78745,0.78751,0.78729,0.78748,36800000.0
2006-08-28 01:45:00,0.78747,0.78747,0.78734,0.78737,30400000.0
2006-08-28 01:50:00,0.78732,0.78745,0.78718,0.78734,40000000.0
2006-08-28 01:55:00,0.78734,0.78768,0.78728,0.78765,32000000.0
2006-08-28 02:00:00,0.78758,0.78771,0.78738,0.78762,32800000.0
2006-08-28 02:05:00,0.78752,0.78759,0.78733,0.78745,41600000.0
2006-08-28 02:10:00,0.78745,0.78752,0.78708,0.78725,29200000.0
2006-08-28 02:15:00,0.78735,0.78735,0.78725,0.78735,27200000.0
2006-08-28 02:20:00,0.78734,0.78734,0.78709,0.7872,41600000.0
2006-08-28 02:25:00,0.78713,0.7877,0.78713,0.78766,44200000.0
2006-08-28 02:30:00,0.78771,0.78771,0.78748,0.78759,48000000.0
2006-08-28 02:35:00,0.78762,0.78766,0.78746,0.78764,22400000.0
2006-08-28 02:40:00,0.78756,0.78763,0.78744,0.78746,37200000.0
2006-08-28 02:45:00,0.78737,0.78749,0.78737,0.78747,19200000.0
2006-08-28 02:50:00,0.78761,0.78764,0.78727,0.78749,38400000.0
2006-08-28 02:55:00,0.78752,0.78764,0.78732,0.78735,67200000.0
2006-08-28 03:00:00,0.78741,0.78745,0.78725,0.78738,35200000.0
2006-08-28 03:05:00,0.78735,0.78738,0.78694,0.78706,60800000.0
2006-08-28 03:10:00,0.78707,0.78715,0.78703,0.78708,47400000.0
2006-08-28 03:15:00,0.7871,0.78747,0.78705,0.78738,44200000.0
2006-08-28 03:25:00,0.78746,0.7875,0.78742,0.78744,11200000.0
2006-08-28 03:30:00,0.7876,0.78765,0.78743,0.78764,36800000.0
2006-08-28 03:35:00,0.78754,0.78774,0.78752,0.78752,35000000.0
2006-08-28 03:45:00,0.78765,0.78765,0.78732,0.78755,56000000.0
2006-08-28 03:50:00,0.78754,0.78776,0.78709,0.78756,40000000.0
2006-08-28 03:55:00,0.7875,0.78766,0.7874,0.78752,27200000.0
2006-08-28 04:00:00,0.78746,0.7878,0.78682,0.7877,30400000.0
2006-08-28 04:05:00,0.78775,0.78789,0.78761,0.78789,33000000.0
2006-08-28 04:10:00,0.78789,0.7879,0.78768,0.78775,48000000.0
2006-08-28 04:15:00,0.78773,0.78779,0.78765,0.78771,40400000.0
2006-08-28 04:20:00,0.78781,0.78785,0.78762,0.78783,52800000.0
2006-08-28 04:25:00,0.78773,0.78792,0.78757,0.78757,61800000.0
2006-08-28 04:30:00,0.78767,0.78796,0.78767,0.78785,24400000.0
2006-08-28 04:35:00,0.78799,0.78834,0.78756,0.78806,51200000.0
2006-08-28 04:40:00,0.78799,0.78806,0.78783,0.78789,22400000.0
2006-08-28 04:45:00,0.7879,0.78801,0.78785,0.78785,43200000.0
2006-08-28 04:50:00,0.78793,0.7881,0.78788,0.78801,24000000.0
2006-08-28 04:55:00,0.788,0.78819,0.7871,0.78819,44800000.0
2006-08-28 05:00:00,0.78819,0.78825,0.78791,0.78791,65600000.0
2006-08-28 05:05:00,0.78792,0.78833,0.78791,0.78833,35600000.0
2006-08-28 05:10:00,0.7883,0.78838,0.78814,0.78823,35200000.0
2006-08-28 05:15:00,0.78821,0.78836,0.78792,0.78836,32000000.0
2006-08-28 05:20:00,0.78836,0.78846,0.78824,0.78841,38400000.0
2006-08-28 05:25:00,0.7885,0.7885,0.78753,0.78753,86800000.0
2006-08-28 05:30:00,0.78758,0.78762,0.78718,0.78729,54400000.0
2006-08-28 05:35:00,0.78715,0.78736,0.78703,0.78734,43200000.0
2006-08-28 05:40:00,0.7874,0.78741,0.78705,0.78738,54800000.0
2006-08-28 05:45:00,0.78738,0.78755,0.78735,0.78741,31400000.0
2006-08-28 05:50:00,0.78747,0.78754,0.78741,0.78752,37200000.0
2006-08-28 05:55:00,0.78755,0.78756,0.78741,0.78747,39400000.0
2006-08-28 06:00:00,0.78746,0.78778,0.78746,0.78777,43200000.0
2006-08-28 06:05:00,0.78766,0.78779,0.78733,0.78771,56400000.0
2006-08-28 06:10:00,0.78757,0.78757,0.78736,0.78752,52800000.0
2006-08-28 06:15:00,0.7875,0.78768,0.78746,0.78755,60800000.0
2006-08-28 06:20:00,0.78754,0.7877,0.78751,0.78761,37600000.0
2006-08-28 06:25:00,0.78762,0.78785,0.78746,0.78772,46400000.0
2006-08-28 06:30:00,0.7879,0.78809,0.78779,0.78787,35200000.0
2006-08-28 06:35:00,0.78774,0.78812,0.7877,0.78782,48400000.0
2006-08-28 06:40:00,0.78793,0.7881,0.78769,0.7879,72000000.0
2006-08-28 06:45:00,0.78789,0.78795,0.78781,0.78795,25600000.0
2006-08-28 06:50:00,0.78795,0.78803,0.78787,0.78788,46400000.0
2006-08-28 06:55:00,0.7879,0.78795,0.78787,0.78795,22400000.0
2006-08-28 07:00:00,0.78814,0.7882,0.78814,0.78818,12800000.0
2006-08-28 07:05:00,0.78803,0.78814,0.78793,0.78814,65600000.0
2006-08-28 07:10:00,0.78813,0.78828,0.78797,0.78814,49600000.0
2006-08-28 07:15:00,0.78803,0.78804,0.78757,0.78774,52800000.0
2006-08-28 07:20:00,0.78774,0.78793,0.78696,0.78785,65200000.0
2006-08-28 07:25:00,0.78793,0.78816,0.78793,0.78806,57600000.0
2006-08-28 07:30:00,0.78803,0.78845,0.78799,0.78843,44200000.0
2006-08-28 07:35:00,0.78841,0.78859,0.78819,0.78824,55400000.0
2006-08-28 07:40:00,0.78826,0.78855,0.78814,0.78842,27200000.0
2006-08-28 07:45:00,0.7884,0.7884,0.78798,0.78805,90000000.0
2006-08-28 07:50:00,0.78809,0.78818,0.78774,0.78791,55400000.0
2006-08-28 07:55:00,0.78779,0.78785,0.78767,0.78785,16000000.0
2006-08-28 08:00:00,0.78784,0.78787,0.78748,0.78755,58600000.0
2006-08-28 08:05:00,0.78753,0.78777,0.78753,0.78764,75200000.0
2006-08-28 08:10:00,0.78761,0.78761,0.7872,0.78729,76800000.0
2006-08-28 08:15:00,0.78748,0.7879,0.78738,0.78773,83200000.0
2006-08-28 08:20:00,0.78776,0.78781,0.7875,0.78779,51200000.0
2006-08-28 08:25:00,0.78781,0.7879,0.78766,0.78773,74000000.0
2006-08-28 08:30:00,0.78773,0.78795,0.78762,0.78779,66000000.0
2006-08-28 08:35:00,0.78786,0.78786,0.78738,0.78756,102400000.0
2006-08-28 08:40:00,0.78761,0.78761,0.7874,0.78751,71800000.0
2006-08-28 08:45:00,0.78746,0.78755,0.78714,0.78729,105600000.0
2006-08-28 08:50:00,0.78735,0.78735,0.78707,0.7871,83600000.0
2006-08-28 08:55:00,0.78718,0.7872,0.78703,0.78703,81600000.0
2006-08-28 09:00:00,0.7871,0.78728,0.78678,0.78728,114600000.0
2006-08-28 09:05:00,0.78722,0.78777,0.78712,0.78777,146400000.0
2006-08-28 09:10:00,0.78784,0.78796,0.78766,0.7877,60800000.0
2006-08-28 09:15:00,0.78783,0.78788,0.78759,0.78784,177600000.0
2006-08-28 09:20:00,0.78785,0.78792,0.78765,0.78775,172600000.0
2006-08-28 09:25:00,0.78757,0.78779,0.7869,0.78779,208400000.0
2006-08-28 09:30:00,0.78774,0.78778,0.78748,0.78767,146000000.0
2006-08-28 09:35:00,0.78775,0.78805,0.78772,0.78796,232400000.0
2006-08-28 09:40:00,0.78789,0.78802,0.78773,0.78794,139000000.0
2006-08-28 09:45:00,0.78795,0.78797,0.78786,0.78794,78800000.0
2006-08-28 09:50:00,0.788,0.788,0.78767,0.78781,158000000.0
2006-08-28 09:55:00,0.78773,0.78781,0.78667,0.78778,236600000.0
2006-08-28 10:00:00,0.78782,0.78785,0.78756,0.78765,196000000.0
2006-08-28 10:05:00,0.78754,0.78764,0.78739,0.7875,177200000.0
2006-08-28 10:10:00,0.78756,0.78767,0.78657,0.78747,109000000.0
2006-08-28 10:15:00,0.78749,0.7877,0.78745,0.78767,178200000.0
2006-08-28 10:20:00,0.7878,0.78785,0.78754,0.78757,201000000.0
2006-08-28 10:25:00,0.78754,0.78755,0.78731,0.78735,322800000.0
2006-08-28 10:30:00,0.78742,0.78742,0.78678,0.78689,136000000.0
2006-08-28 10:35:00,0.78689,0.78704,0.7867,0.78699,102400000.0
2006-08-28 10:40:00,0.787,0.78731,0.787,0.78721,91600000.0
2006-08-28 10:45:00,0.78726,0.78728,0.78704,0.78704,47400000.0
2006-08-28 10:50:00,0.78701,0.78715,0.78668,0.78698,112400000.0
2006-08-28 10:55:00,0.78687,0.78721,0.7866,0.78721,156000000.0
2006-08-28 11:00:00,0.78716,0.78721,0.78699,0.78699,59200000.0
2006-08-28 11:05:00,0.78688,0.78707,0.7867,0.78688,97800000.0
2006-08-28 11:10:00,0.78693,0.78719,0.78693,0.78719,237200000.0
2006-08-28 11:15:00,0.7872,0.78732,0.78703,0.78705,62200000.0
2006-08-28 11:20:00,0.78721,0.78744,0.78716,0.78743,99200000.0
2006-08-28 11:25:00,0.78729,0.78733,0.78674,0.78674,155200000.0
2006-08-28 11:30:00,0.78663,0.78714,0.78663,0.78714,170400000.0
2006-08-28 11:35:00,0.78716,0.78732,0.78713,0.78732,160000000.0
2006-08-28 11:40:00,0.78731,0.78731,0.78701,0.78701,74000000.0
2006-08-28 11:45:00,0.78702,0.78719,0.78702,0.78704,115200000.0
2006-08-28 11:50:00,0.787,0.78713,0.78693,0.78713,48000000.0
2006-08-28 11:55:00,0.78716,0.78721,0.78694,0.787,237000000.0
2006-08-28 12:00:00,0.78712,0.78712,0.78683,0.78694,128400000.0
2006-08-28 12:05:00,0.78697,0.78706,0.78667,0.78667,92800000.0
2006-08-28 12:10:00,0.78664,0.78665,0.78659,0.78665,40000000.0
2006-08-28 12:15:00,0.78666,0.78671,0.78666,0.78666,87200000.0
2006-08-28 12:20:00,0.78665,0.78665,0.78655,0.78665,92800000.0
2006-08-28 12:25:00,0.78664,0.78664,0.78563,0.78565,251200000.0
2006-08-28 12:30:00,0.78654,0.78661,0.78645,0.78656,48800000.0
2006-08-28 12:35:00,0.78653,0.78663,0.78637,0.78663,84200000.0
2006-08-28 12:40:00,0.78637,0.78643,0.78624,0.78629,86400000.0
2006-08-28 12:45:00,0.78635,0.78636,0.78586,0.78602,207200000.0
2006-08-28 12:50:00,0.78627,0.78653,0.78562,0.78648,108000000.0
2006-08-28 12:55:00,0.7866,0.78671,0.78625,0.7863,75000000.0
2006-08-28 13:00:00,0.78643,0.78643,0.78624,0.78639,102800000.0
2006-08-28 13:05:00,0.78643,0.78656,0.78621,0.78636,133200000.0
2006-08-28 13:10:00,0.78637,0.78643,0.78605,0.7862,70800000.0
2006-08-28 13:15:00,0.78625,0.78625,0.78539,0.78563,244000000.0
2006-08-28 13:20:00,0.78561,0.78565,0.78534,0.78548,81600000.0
2006-08-28 13:25:00,0.78543,0.78603,0.78543,0.78573,190000000.0
2006-08-28 13:30:00,0.78579,0.78582,0.78555,0.78555,66000000.0
2006-08-28 13:35:00,0.78565,0.78565,0.78532,0.78546,104000000.0
2006-08-28 13:40:00,0.78546,0.78578,0.7854,0.78551,155000000.0
2006-08-28 13:45:00,0.7856,0.78587,0.78553,0.78555,35200000.0
2006-08-28 13:50:00,0.78556,0.78572,0.7855,0.78562,65000000.0
2006-08-28 13:55:00,0.78577,0.78598,0.78554,0.78567,162400000.0
2006-08-28 14:00:00,0.78568,0.78572,0.7855,0.7856,59600000.0
2006-08-28 14:05:00,0.78555,0.78555,0.78521,0.7854,122600000.0
2006-08-28 14:10:00,0.78542,0.78582,0.78528,0.78582,105600000.0
2006-08-28 14:15:00,0.7859,0.78601,0.78572,0.78587,110800000.0
2006-08-28 14:20:00,0.78606,0.7861,0.78586,0.78592,70400000.0
2006-08-28 14:25:00,0.78588,0.78607,0.78582,0.78607,100200000.0
2006-08-28 14:30:00,0.7862,0.78626,0.78482,0.78495,65400000.0
2006-08-28 14:35:00,0.78496,0.78523,0.78493,0.78513,73000000.0
2006-08-28 14:40:00,0.78511,0.78526,0.78501,0.78519,49000000.0
2006-08-28 14:45:00,0.78518,0.78543,0.78514,0.78519,57600000.0
2006-08-28 14:50:00,0.78525,0.7853,0.78518,0.78522,13800000.0
2006-08-28 14:55:00,0.78532,0.7854,0.78529,0.7854,24000000.0
2006-08-28 15:00:00,0.78548,0.78578,0.78462,0.78564,39800000.0
2006-08-28 15:05:00,0.78551,0.78595,0.78525,0.78577,57600000.0
2006-08-28 15:10:00,0.78578,0.78604,0.78568,0.78598,42600000.0
2006-08-28 15:15:00,0.78599,0.78603,0.78584,0.78587,51000000.0
2006-08-28 15:20:00,0.78584,0.78615,0.78555,0.7859,66000000.0
2006-08-28 15:25:00,0.78591,0.786,0.7855,0.7855,65400000.0
2006-08-28 15:30:00,0.7855,0.78572,0.78544,0.78564,24000000.0
2006-08-28 15:35:00,0.78571,0.78575,0.7855,0.78565,49600000.0
2006-08-28 15:40:00,0.78567,0.78571,0.78556,0.78564,26000000.0
2006-08-28 15:45:00,0.78568,0.78647,0.78558,0.78639,56000000.0
2006-08-28 15:50:00,0.78626,0.78626,0.78586,0.78599,71600000.0
2006-08-28 15:55:00,0.78618,0.78636,0.78596,0.78636,70400000.0
2006-08-28 16:00:00,0.78637,0.78655,0.78622,0.78628,53800000.0
2006-08-28 16:05:00,0.78659,0.78662,0.78623,0.7864,71400000.0
2006-08-28 16:10:00,0.78636,0.78675,0.7862,0.78675,68800000.0
2006-08-28 16:15:00,0.78673,0.78673,0.78548,0.78664,51200000.0
2006-08-28 16:20:00,0.78645,0.78655,0.78633,0.78652,69400000.0
2006-08-28 16:25:00,0.78644,0.78653,0.78633,0.78653,49600000.0
2006-08-28 16:30:00,0.7865,0.78669,0.78629,0.78629,50000000.0
2006-08-28 16:35:00,0.78625,0.78639,0.78569,0.78627,71400000.0
2006-08-28 16:40:00,0.78645,0.78716,0.7863,0.78713,70400000.0
2006-08-28 16:45:00,0.78703,0.78704,0.78656,0.78666,64400000.0
2006-08-28 16:50:00,0.78661,0.78739,0.78661,0.78733,57600000.0
2006-08-28 16:55:00,0.78732,0.7878,0.78732,0.78748,65800000.0
2006-08-28 17:00:00,0.78745,0.78817,0.78734,0.78817,65600000.0
2006-08-28 17:05:00,0.78792,0.78821,0.78774,0.78817,61800000.0
2006-08-28 17:10:00,0.78809,0.78822,0.78794,0.78812,66000000.0
2006-08-28 17:15:00,0.78811,0.78834,0.78797,0.78828,52800000.0
2006-08-28 17:20:00,0.78831,0.78837,0.78814,0.78835,44800000.0
2006-08-28 17:25:00,0.78834,0.78834,0.78797,0.7881,59200000.0
2006-08-28 17:30:00,0.78815,0.78863,0.78815,0.78848,68800000.0
2006-08-28 17:35:00,0.78846,0.78881,0.78846,0.7888,63400000.0
2006-08-28 17:40:00,0.78884,0.78897,0.7887,0.78879,62400000.0
2006-08-28 17:45:00,0.78885,0.78897,0.78864,0.78866,70800000.0
2006-08-28 17:50:00,0.78863,0.78879,0.78854,0.78854,51600000.0
2006-08-28 17:55:00,0.78858,0.78881,0.78858,0.78881,40000000.0
2006-08-28 18:00:00,0.78877,0.78883,0.78836,0.78842,44800000.0
2006-08-28 18:05:00,0.78852,0.78856,0.78815,0.78837,38400000.0
2006-08-28 18:10:00,0.7884,0.78851,0.78809,0.78827,46400000.0
2006-08-28 18:15:00,0.78827,0.78833,0.78813,0.78826,36800000.0
2006-08-28 18:20:00,0.78831,0.78836,0.78806,0.78808,24000000.0
2006-08-28 18:25:00,0.7881,0.78839,0.78725,0.78807,52200000.0
2006-08-28 18:30:00,0.78801,0.78813,0.78786,0.78813,57600000.0
2006-08-28 18:35:00,0.78806,0.78808,0.78794,0.78808,16000000.0
2006-08-28 18:40:00,0.78802,0.78824,0.78802,0.78819,43600000.0
2006-08-28 18:45:00,0.78823,0.78827,0.78812,0.78827,20800000.0
2006-08-28 18:50:00,0.78821,0.7883,0.78803,0.78823,53200000.0
2006-08-28 18:55:00,0.78827,0.78837,0.78792,0.78792,24000000.0
2006-08-28 19:00:00,0.78728,0.7879,0.78726,0.78762,51200000.0
2006-08-28 19:05:00,0.78777,0.78783,0.78748,0.78764,30400000.0
2006-08-28 19:10:00,0.78745,0.78774,0.78737,0.78737,60200000.0
2006-08-28 19:15:00,0.78739,0.78761,0.78663,0.78748,57000000.0
2006-08-28 19:20:00,0.7874,0.78784,0.78732,0.78778,45800000.0
2006-08-28 19:25:00,0.78782,0.78782,0.78754,0.78777,36200000.0
2006-08-28 19:30:00,0.78787,0.78804,0.78749,0.78804,36000000.0
2006-08-28 19:35:00,0.78813,0.78828,0.78813,0.78825,49600000.0
2006-08-28 19:40:00,0.78825,0.78834,0.78796,0.78801,49600000.0
2006-08-28 19:45:00,0.78801,0.78815,0.788,0.78814,28800000.0
2006-08-28 19:50:00,0.78813,0.78816,0.78792,0.78796,56000000.0
2006-08-28 19:55:00,0.78768,0.78806,0.78768,0.78806,25600000.0
2006-08-28 20:00:00,0.78789,0.78793,0.78776,0.78788,46400000.0
2006-08-28 20:05:00,0.78777,0.78814,0.78777,0.78814,56400000.0
2006-08-28 20:10:00,0.78811,0.78821,0.78793,0.78801,59600000.0
2006-08-28 20:20:00,0.78803,0.78863,0.78803,0.78845,54800000.0
2006-08-28 20:25:00,0.7885,0.78863,0.78848,0.78861,38800000.0
2006-08-28 20:30:00,0.78879,0.78897,0.78862,0.78877,36800000.0
2006-08-28 20:35:00,0.78883,0.78886,0.7885,0.7885,44800000.0
2006-08-28 20:40:00,0.78847,0.78871,0.78824,0.78871,32000000.0
2006-08-28 20:45:00,0.78862,0.78887,0.78856,0.78877,68200000.0
2006-08-28 20:50:00,0.78876,0.78876,0.78802,0.78827,48000000.0
2006-08-28 20:55:00,0.7883,0.78835,0.7881,0.78826,41600000.0
2006-08-28 21:00:00,0.78831,0.7884,0.78817,0.78838,48000000.0
2006-08-28 21:05:00,0.78831,0.78841,0.7882,0.78827,64400000.0
2006-08-28 21:10:00,0.78836,0.78844,0.78828,0.7884,41600000.0
2006-08-28 21:15:00,0.78836,0.78843,0.78809,0.78828,20800000.0
2006-08-28 21:20:00,0.78836,0.7885,0.7883,0.78838,47200000.0
2006-08-28 21:25:00,0.78835,0.78835,0.78793,0.78824,48000000.0
2006-08-28 21:30:00,0.78821,0.7883,0.7882,0.7883,11200000.0
2006-08-28 21:35:00,0.78831,0.78836,0.78821,0.78836,27200000.0
2006-08-28 21:40:00,0.78833,0.78845,0.78827,0.78834,22400000.0
2006-08-28 21:45:00,0.78833,0.78841,0.78832,0.78837,20800000.0
2006-08-28 21:50:00,0.78836,0.78848,0.78828,0.78846,24000000.0
2006-08-28 21:55:00,0.78844,0.78844,0.78815,0.78815,36800000.0
2006-08-28 22:00:00,0.78828,0.78838,0.78826,0.78831,40000000.0
2006-08-28 22:05:00,0.78835,0.78835,0.78824,0.78831,12800000.0
2006-08-28 22:10:00,0.78833,0.78841,0.78829,0.78834,49600000.0
2006-08-28 22:15:00,0.78839,0.78853,0.78811,0.78847,44800000.0
2006-08-28 22:20:00,0.78838,0.78854,0.78838,0.78849,19200000.0
2006-08-28 22:25:00,0.78852,0.78888,0.78847,0.78888,61200000.0
2006-08-28 22:30:00,0.78895,0.78906,0.78871,0.78902,41600000.0
2006-08-28 22:35:00,0.78895,0.78905,0.78883,0.78883,48000000.0
2006-08-28 22:40:00,0.78893,0.78893,0.78882,0.78882,23400000.0
2006-08-28 22:45:00,0.78885,0.78892,0.78862,0.78892,27200000.0
2006-08-28 22:50:00,0.78891,0.7892,0.78882,0.78913,49600000.0
2006-08-28 22:55:00,0.78918,0.78923,0.78904,0.78923,41600000.0
2006-08-28 23:15:00,0.78915,0.78918,0.78915,0.78918,3200000.0
2006-08-28 23:20:00,0.78904,0.78919,0.7885,0.78861,36800000.0
2006-08-28 23:25:00,0.78853,0.78854,0.78842,0.78849,42600000.0
2006-08-28 23:30:00,0.78844,0.78844,0.78808,0.78814,27200000.0
2006-08-28 23:35:00,0.7881,0.78816,0.7881,0.78816,12800000.0
2006-08-28 23:40:00,0.7883,0.7883,0.7881,0.7881,22400000.0
2006-08-28 23:45:00,0.78789,0.78811,0.78789,0.78811,35200000.0
2006-08-28 23:50:00,0.78806,0.78823,0.78792,0.78805,62400000.0
2006-08-28 23:55:00,0.78819,0.78874,0.78819,0.78865,56400000.0
2006-08-29 00:00:00,0.78884,0.78884,0.78814,0.78835,20800000.0
2006-08-29 00:05:00,0.78835,0.78854,0.78835,0.78854,20800000.0
2006-08-29 00:15:00,0.78834,0.78847,0.78834,0.78847,6400000.0
2006-08-29 00:20:00,0.78836,0.78862,0.7881,0.78816,44800000.0
2006-08-29 00:25:00,0.78814,0.78843,0.78807,0.78843,32000000.0
2006-08-29 00:30:00,0.78839,0.78865,0.78829,0.78841,40400000.0
2006-08-29 00:35:00,0.78831,0.78836,0.78814,0.78821,28800000.0
2006-08-29 00:40:00,0.78816,0.78833,0.78702,0.7883,52800000.0
2006-08-29 00:45:00,0.78827,0.78827,0.78785,0.78798,48400000.0
2006-08-29 00:50:00,0.78802,0.7881,0.78791,0.78798,38400000.0
2006-08-29 00:55:00,0.788,0.78814,0.78798,0.78807,33600000.0
2006-08-29 01:00:00,0.78811,0.78838,0.78797,0.78808,51200000.0
2006-08-29 01:05:00,0.78813,0.78828,0.78813,0.78819,24400000.0
2006-08-29 01:10:00,0.78822,0.7883,0.78802,0.78802,52800000.0
2006-08-29 01:15:00,0.78804,0.78818,0.78797,0.78818,36800000.0
2006-08-29 01:20:00,0.78816,0.78833,0.78804,0.78821,54400000.0
2006-08-29 01:25:00,0.78802,0.78807,0.78781,0.78787,32400000.0
2006-08-29 01:30:00,0.78784,0.78804,0.787,0.7879,36800000.0
2006-08-29 01:35:00,0.78787,0.78856,0.78733,0.78835,44800000.0
2006-08-29 01:40:00,0.78824,0.78846,0.78823,0.78835,38400000.0
2006-08-29 01:45:00,0.78835,0.78835,0.78823,0.78828,12800000.0
2006-08-29 01:50:00,0.78825,0.78832,0.78812,0.78819,40000000.0
2006-08-29 01:55:00,0.78812,0.78821,0.78802,0.78821,32000000.0
2006-08-29 02:00:00,0.78813,0.78827,0.78813,0.78826,20200000.0
2006-08-29 02:05:00,0.78821,0.78843,0.7879,0.78843,53800000.0
2006-08-29 02:10:00,0.78838,0.78882,0.78807,0.78876,66000000.0
2006-08-29 02:15:00,0.78863,0.7887,0.78837,0.78839,49600000.0
2006-08-29 02:20:00,0.78843,0.78843,0.78825,0.78843,28800000.0
2006-08-29 02:25:00,0.78845,0.78872,0.78845,0.7886,30400000.0
2006-08-29 02:30:00,0.78857,0.78863,0.7884,0.7884,35200000.0
2006-08-29 02:35:00,0.78832,0.78833,0.78753,0.78763,58600000.0
2006-08-29 02:40:00,0.78767,0.78785,0.78763,0.78776,36800000.0
2006-08-29 02:45:00,0.78784,0.78789,0.78761,0.78771,35200000.0
2006-08-29 02:50:00,0.78768,0.78782,0.78748,0.7878,42000000.0
2006-08-29 02:55:00,0.78792,0.78792,0.78748,0.78757,58000000.0
2006-08-29 03:00:00,0.78762,0.7878,0.78762,0.7878,36600000.0
2006-08-29 03:05:00,0.7878,0.78787,0.78759,0.78769,60800000.0
2006-08-29 03:10:00,0.78744,0.78784,0.78742,0.78758,59200000.0
2006-08-29 03:15:00,0.7874,0.78775,0.7874,0.78775,40000000.0
2006-08-29 03:20:00,0.78776,0.78776,0.78752,0.78765,35600000.0
2006-08-29 03:25:00,0.78777,0.78781,0.7874,0.7874,52800000.0
2006-08-29 03:30:00,0.78751,0.78767,0.7873,0.78767,57600000.0
2006-08-29 03:35:00,0.78784,0.78785,0.78782,0.78785,9600000.0
2006-08-29 03:40:00,0.78775,0.78787,0.78768,0.78779,49600000.0
2006-08-29 03:45:00,0.7878,0.78805,0.78767,0.78782,41600000.0
2006-08-29 03:50:00,0.78794,0.78831,0.78758,0.78815,51200000.0
2006-08-29 03:55:00,0.78805,0.78844,0.78788,0.78832,56000000.0
2006-08-29 04:00:00,0.78822,0.78839,0.78721,0.78813,50400000.0
2006-08-29 04:05:00,0.7881,0.7882,0.78789,0.78801,43200000.0
2006-08-29 04:10:00,0.78802,0.78802,0.78772,0.78797,49000000.0
2006-08-29 04:15:00,0.78797,0.78809,0.78789,0.788,49600000.0
2006-08-29 04:20:00,0.78801,0.78805,0.78774,0.78805,62800000.0
2006-08-29 04:25:00,0.78793,0.78809,0.78785,0.7879,60800000.0
2006-08-29 04:30:00,0.78802,0.78803,0.78781,0.78799,30400000.0
2006-08-29 04:35:00,0.78793,0.78793,0.78788,0.7879,19200000.0
2006-08-29 04:40:00,0.78789,0.78801,0.78784,0.78795,35200000.0
2006-08-29 04:45:00,0.78788,0.78808,0.78788,0.78794,66600000.0
2006-08-29 04:50:00,0.78796,0.78805,0.78781,0.78798,24000000.0
2006-08-29 04:55:00,0.78802,0.78802,0.78783,0.78801,44200000.0
2006-08-29 05:00:00,0.78809,0.78824,0.78806,0.78817,24400000.0
2006-08-29 05:05:00,0.78821,0.78826,0.78813,0.78826,35200000.0
2006-08-29 05:10:00,0.78818,0.78827,0.78799,0.78822,65400000.0
2006-08-29 05:15:00,0.78846,0.78896,0.78839,0.78854,55400000.0
2006-08-29 05:20:00,0.78849,0.78849,0.78808,0.78816,54800000.0
2006-08-29 05:25:00,0.78822,0.78827,0.78806,0.78825,62200000.0
2006-08-29 05:30:00,0.78834,0.7884,0.78818,0.78821,20800000.0
2006-08-29 05:35:00,0.78809,0.78817,0.78795,0.78799,34000000.0
2006-08-29 05:40:00,0.788,0.78804,0.78799,0.78801,12800000.0
2006-08-29 05:45:00,0.78803,0.78803,0.78783,0.788,20800000.0
2006-08-29 05:50:00,0.78798,0.78821,0.78724,0.78816,25600000.0
2006-08-29 05:55:00,0.78814,0.78814,0.78785,0.78803,38800000.0
2006-08-29 06:00:00,0.78807,0.78855,0.78806,0.78838,51600000.0
2006-08-29 06:05:00,0.78837,0.7885,0.7883,0.78848,47800000.0
2006-08-29 06:10:00,0.78849,0.78858,0.78834,0.78855,36200000.0
2006-08-29 06:15:00,0.78835,0.78867,0.78823,0.78867,19200000.0
2006-08-29 06:20:00,0.78872,0.78886,0.78854,0.78879,36800000.0
2006-08-29 06:25:00,0.78877,0.78914,0.78863,0.78902,63800000.0
2006-08-29 06:30:00,0.78898,0.78898,0.78834,0.78839,40200000.0
2006-08-29 06:35:00,0.78844,0.7886,0.78791,0.78817,59200000.0
2006-08-29 06:40:00,0.7881,0.78831,0.78778,0.78824,72000000.0
2006-08-29 06:45:00,0.78844,0.78877,0.7883,0.7887,48400000.0
2006-08-29 06:50:00,0.78869,0.78878,0.78781,0.78805,57600000.0
2006-08-29 06:55:00,0.78804,0.78804,0.78726,0.78733,49600000.0
2006-08-29 07:00:00,0.78748,0.7875,0.7866,0.78712,46800000.0
2006-08-29 07:05:00,0.78717,0.78738,0.78715,0.78717,51200000.0
2006-08-29 07:10:00,0.78716,0.78746,0.78711,0.78746,64400000.0
2006-08-29 07:15:00,0.78742,0.78784,0.78742,0.78774,65000000.0
2006-08-29 07:20:00,0.78769,0.78781,0.78732,0.78781,40000000.0
2006-08-29 07:25:00,0.7879,0.78831,0.78784,0.78818,58000000.0
2006-08-29 07:30:00,0.78815,0.78836,0.78807,0.78807,44800000.0
2006-08-29 07:35:00,0.78802,0.78816,0.78762,0.78781,64000000.0
2006-08-29 07:40:00,0.78778,0.78794,0.7876,0.78786,73600000.0
2006-08-29 07:45:00,0.78785,0.78819,0.78783,0.78808,67200000.0
2006-08-29 07:50:00,0.78805,0.78823,0.78796,0.78823,57600000.0
2006-08-29 07:55:00,0.78825,0.78835,0.7877,0.7877,70400000.0
2006-08-29 08:00:00,0.7877,0.78793,0.78763,0.78791,59200000.0
2006-08-29 08:05:00,0.78789,0.78827,0.78789,0.7882,63200000.0
2006-08-29 08:10:00,0.78817,0.78823,0.78785,0.7882,94400000.0
2006-08-29 08:15:00,0.78821,0.78821,0.78767,0.78772,83000000.0
2006-08-29 08:20:00,0.7879,0.788,0.78765,0.78785,77800000.0
2006-08-29 08:25:00,0.78794,0.78831,0.78784,0.78831,87400000.0
2006-08-29 08:30:00,0.78835,0.78838,0.78805,0.78816,94600000.0
2006-08-29 08:35:00,0.78812,0.78812,0.78773,0.78789,112000000.0
2006-08-29 08:40:00,0.78781,0.78806,0.78756,0.78767,83200000.0
2006-08-29 08:45:00,0.7876,0.78768,0.78713,0.78713,105400000.0
2006-08-29 08:50:00,0.78711,0.78714,0.78687,0.78709,158600000.0
2006-08-29 08:55:00,0.78711,0.78718,0.78691,0.78691,134400000.0
2006-08-29 09:00:00,0.7869,0.7874,0.78683,0.78709,144400000.0
2006-08-29 09:05:00,0.78713,0.78764,0.78713,0.78731,146000000.0
2006-08-29 09:10:00,0.78742,0.78769,0.7865,0.78742,86400000.0
2006-08-29 09:15:00,0.78737,0.78752,0.787,0.78705,178000000.0
2006-08-29 09:20:00,0.78697,0.7877,0.78691,0.78767,173600000.0
2006-08-29 09:25:00,0.7876,0.78772,0.78741,0.78748,206000000.0
2006-08-29 09:30:00,0.78759,0.78806,0.78745,0.78806,94400000.0
2006-08-29 09:35:00,0.788,0.78827,0.7879,0.78817,231400000.0
2006-08-29 09:40:00,0.78808,0.78837,0.78808,0.78837,158400000.0
2006-08-29 09:45:00,0.78839,0.78899,0.78839,0.78854,130600000.0
2006-08-29 09:50:00,0.78859,0.78876,0.78852,0.78865,268600000.0
2006-08-29 09:55:00,0.78856,0.78857,0.78732,0.78853,237200000.0
2006-08-29 10:00:00,0.78854,0.78884,0.7885,0.78884,267600000.0
2006-08-29 10:05:00,0.78881,0.78882,0.78823,0.78829,208000000.0
2006-08-29 10:10:00,0.78813,0.78813,0.78674,0.78781,213600000.0
2006-08-29 10:15:00,0.78774,0.78784,0.78732,0.78742,227600000.0
2006-08-29 10:20:00,0.78745,0.78781,0.7874,0.78746,202400000.0
2006-08-29 10:25:00,0.78728,0.7875,0.78705,0.78732,371000000.0
2006-08-29 10:30:00,0.78733,0.7876,0.78729,0.7876,178000000.0
2006-08-29 10:35:00,0.78768,0.78799,0.78755,0.78756,81000000.0
2006-08-29 10:40:00,0.78736,0.78736,0.7871,0.78721,104000000.0
2006-08-29 10:45:00,0.78724,0.78725,0.78643,0.78643,145000000.0
2006-08-29 10:50:00,0.78644,0.78663,0.78615,0.78631,150400000.0
2006-08-29 10:55:00,0.78631,0.78683,0.78617,0.78674,197400000.0
2006-08-29 11:00:00,0.7868,0.78707,0.78676,0.78694,197000000.0
2006-08-29 11:05:00,0.78682,0.78706,0.78672,0.7868,126200000.0
2006-08-29 11:10:00,0.78681,0.78707,0.78676,0.78707,175200000.0
2006-08-29 11:15:00,0.78691,0.78717,0.78685,0.787,54600000.0
2006-08-29 11:20:00,0.78705,0.78752,0.78704,0.78751,224400000.0
2006-08-29 11:25:00,0.7875,0.78794,0.78747,0.78794,171200000.0
2006-08-29 11:30:00,0.78795,0.78836,0.78794,0.7883,140800000.0
2006-08-29 11:35:00,0.7883,0.7887,0.78823,0.78863,147000000.0
2006-08-29 11:40:00,0.78859,0.78899,0.78859,0.78863,169600000.0
2006-08-29 11:45:00,0.78875,0.78922,0.78857,0.78916,171600000.0
2006-08-29 11:50:00,0.78917,0.78981,0.78907,0.78963,168400000.0
2006-08-29 11:55:00,0.78972,0.79003,0.78946,0.78946,238400000.0
2006-08-29 12:00:00,0.78935,0.79006,0.78914,0.79006,143200000.0
2006-08-29 12:05:00,0.79016,0.79066,0.79012,0.79058,92800000.0
2006-08-29 12:10:00,0.79056,0.79056,0.79021,0.79021,125400000.0
2006-08-29 12:15:00,0.7903,0.79057,0.79028,0.79047,172200000.0
2006-08-29 12:20:00,0.79048,0.79063,0.79038,0.79052,197800000.0
2006-08-29 12:25:00,0.79054,0.79068,0.78969,0.7897,250800000.0
2006-08-29 12:30:00,0.79065,0.79114,0.78973,0.79114,193600000.0
2006-08-29 12:35:00,0.79116,0.79143,0.7911,0.7911,165200000.0
2006-08-29 12:40:00,0.79107,0.79129,0.79104,0.79104,100800000.0
2006-08-29 12:45:00,0.79112,0.79117,0.79064,0.79064,206200000.0
2006-08-29 12:50:00,0.79093,0.79107,0.79032,0.79063,107200000.0
2006-08-29 12:55:00,0.79086,0.79141,0.79083,0.79134,118800000.0
2006-08-29 13:00:00,0.79136,0.79161,0.79103,0.79112,89600000.0
2006-08-29 13:05:00,0.79116,0.79132,0.79105,0.7913,132800000.0
2006-08-29 13:10:00,0.79134,0.79144,0.791,0.79109,115000000.0
2006-08-29 13:15:00,0.79113,0.79113,0.79092,0.79111,244400000.0
2006-08-29 13:20:00,0.79113,0.79141,0.79083,0.79129,158800000.0
2006-08-29 13:25:00,0.79119,0.79121,0.79088,0.79099,132800000.0
2006-08-29 13:30:00,0.79099,0.79099,0.79044,0.79044,83200000.0
2006-08-29 13:35:00,0.79048,0.79105,0.79043,0.79105,137000000.0
2006-08-29 13:40:00,0.79109,0.79151,0.79099,0.79141,156800000.0
2006-08-29 13:45:00,0.79152,0.79311,0.79151,0.79263,112400000.0
2006-08-29 13:50:00,0.7927,0.79279,0.79245,0.79266,102800000.0
2006-08-29 13:55:00,0.79269,0.79278,0.79244,0.79244,95800000.0
2006-08-29 14:00:00,0.79248,0.79339,0.7924,0.79307,120000000.0
2006-08-29 14:05:00,0.79309,0.79336,0.79299,0.79327,123600000.0
2006-08-29 14:10:00,0.7933,0.79338,0.79305,0.7933,121600000.0
2006-08-29 14:15:00,0.79329,0.79334,0.79301,0.79323,110400000.0
2006-08-29 14:20:00,0.79319,0.79321,0.793,0.79307,124800000.0
2006-08-29 14:25:00,0.79297,0.79297,0.79267,0.79277,101600000.0
2006-08-29 14:30:00,0.79279,0.79303,0.79273,0.79303,66400000.0
2006-08-29 14:35:00,0.79304,0.79304,0.79279,0.7928,73600000.0
2006-08-29 14:40:00,0.79292,0.79336,0.79291,0.79315,62400000.0
2006-08-29 14:45:00,0.79323,0.79327,0.79263,0.79268,57600000.0
2006-08-29 14:50:00,0.79263,0.79266,0.79243,0.79259,67200000.0
2006-08-29 14:55:00,0.79289,0.79336,0.79282,0.79326,58600000.0
2006-08-29 15:00:00,0.79278,0.79376,0.79207,0.79345,67200000.0
2006-08-29 15:05:00,0.79336,0.79366,0.79278,0.7932,70800000.0
2006-08-29 15:10:00,0.7932,0.79328,0.79269,0.79269,51200000.0
2006-08-29 15:15:00,0.79283,0.79309,0.79276,0.79281,64000000.0
2006-08-29 15:20:00,0.79284,0.79366,0.79265,0.79349,65600000.0
2006-08-29 15:25:00,0.79357,0.79364,0.79331,0.79335,66400000.0
2006-08-29 15:30:00,0.79337,0.79351,0.79323,0.79349,57400000.0
2006-08-29 15:35:00,0.79346,0.79375,0.79334,0.7937,67200000.0
2006-08-29 15:40:00,0.79376,0.79415,0.79375,0.79378,67200000.0
2006-08-29 15:45:00,0.79393,0.79411,0.79375,0.79382,71400000.0
2006-08-29 15:50:00,0.79382,0.79382,0.79346,0.79364,70400000.0
2006-08-29 15:55:00,0.79381,0.79397,0.79355,0.7938,70800000.0
2006-08-29 16:00:00,0.79346,0.79386,0.79285,0.79325,67200000.0
2006-08-29 16:05:00,0.79355,0.79401,0.79342,0.79354,72400000.0
2006-08-29 16:10:00,0.7936,0.79361,0.79337,0.79348,68800000.0
2006-08-29 16:15:00,0.79371,0.79386,0.79287,0.79358,62400000.0
2006-08-29 16:20:00,0.79342,0.79449,0.7934,0.79397,69200000.0
2006-08-29 16:25:00,0.794,0.79447,0.79383,0.79444,57600000.0
2006-08-29 16:30:00,0.79437,0.79443,0.79342,0.79345,62200000.0
2006-08-29 16:35:00,0.79355,0.79355,0.79265,0.79301,70800000.0
2006-08-29 16:40:00,0.79319,0.79339,0.79271,0.79315,69800000.0
2006-08-29 16:45:00,0.79314,0.79349,0.79307,0.79339,77200000.0
2006-08-29 16:50:00,0.79331,0.79373,0.79328,0.79335,57000000.0
2006-08-29 16:55:00,0.79327,0.79344,0.7927,0.7927,66000000.0
2006-08-29 17:00:00,0.79263,0.793,0.79248,0.79285,65600000.0
2006-08-29 17:05:00,0.79283,0.79313,0.79255,0.79289,62200000.0
2006-08-29 17:10:00,0.79292,0.79329,0.79292,0.79324,41000000.0
2006-08-29 17:15:00,0.79323,0.79324,0.79263,0.79264,52800000.0
2006-08-29 17:20:00,0.79264,0.79287,0.79231,0.79272,68200000.0
2006-08-29 17:25:00,0.79266,0.79268,0.7923,0.79256,59200000.0
2006-08-29 17:30:00,0.79264,0.79277,0.79247,0.79266,68800000.0
2006-08-29 17:35:00,0.79262,0.79268,0.79194,0.79247,64000000.0
2006-08-29 17:40:00,0.79246,0.79271,0.79235,0.79266,62400000.0
2006-08-29 17:45:00,0.79276,0.7929,0.79255,0.79263,69800000.0
2006-08-29 17:50:00,0.79266,0.79284,0.79258,0.79276,61800000.0
2006-08-29 17:55:00,0.79267,0.79271,0.79221,0.79224,59600000.0
2006-08-29 18:00:00,0.79216,0.7924,0.79186,0.79237,60800000.0
2006-08-29 18:05:00,0.79233,0.79234,0.79187,0.79193,67200000.0
2006-08-29 18:10:00,0.79194,0.79194,0.79155,0.79155,47400000.0
2006-08-29 18:15:00,0.79145,0.79168,0.79136,0.79168,50000000.0
2006-08-29 18:20:00,0.79162,0.79197,0.79158,0.79196,65600000.0
2006-08-29 18:25:00,0.79197,0.79208,0.7907,0.79161,67200000.0
2006-08-29 18:30:00,0.79161,0.79172,0.79148,0.79158,58400000.0
2006-08-29 18:35:00,0.7915,0.79159,0.79126,0.79153,56000000.0
2006-08-29 18:40:00,0.79156,0.79156,0.79141,0.79142,59200000.0
2006-08-29 18:45:00,0.79145,0.79151,0.79143,0.7915,28800000.0
2006-08-29 18:50:00,0.79153,0.7917,0.7907,0.79159,57600000.0
2006-08-29 18:55:00,0.79169,0.79174,0.79149,0.79154,51200000.0
2006-08-29 19:00:00,0.7915,0.79156,0.79128,0.7914,65600000.0
2006-08-29 19:05:00,0.79141,0.7915,0.79121,0.79143,58000000.0
2006-08-29 19:10:00,0.79127,0.79146,0.79122,0.79123,60800000.0
2006-08-29 19:15:00,0.7913,0.79149,0.79053,0.79127,46400000.0
2006-08-29 19:20:00,0.79119,0.79136,0.79104,0.79104,35200000.0
2006-08-29 19:25:00,0.79114,0.79132,0.79103,0.79106,56400000.0
2006-08-29 19:30:00,0.79103,0.79113,0.79077,0.79106,61800000.0
2006-08-29 19:35:00,0.79107,0.79118,0.791,0.79118,40400000.0
2006-08-29 19:40:00,0.79107,0.79113,0.79085,0.79088,48400000.0
2006-08-29 19:45:00,0.79093,0.79093,0.78984,0.79022,70400000.0
2006-08-29 19:50:00,0.79019,0.7905,0.78998,0.79047,52800000.0
2006-08-29 19:55:00,0.79064,0.79068,0.79,0.79012,57600000.0
2006-08-29 20:00:00,0.79011,0.7907,0.7896,0.79038,69800000.0
2006-08-29 20:05:00,0.79001,0.7912,0.79001,0.7912,61600000.0
2006-08-29 20:10:00,0.79136,0.79136,0.79023,0.79023,59600000.0
2006-08-29 20:15:00,0.79025,0.79081,0.79005,0.7903,70200000.0
2006-08-29 20:20:00,0.79023,0.79099,0.79023,0.79083,66000000.0
2006-08-29 20:25:00,0.79076,0.79098,0.79036,0.79042,62200000.0
2006-08-29 20:30:00,0.79033,0.79033,0.78953,0.78974,61200000.0
2006-08-29 20:35:00,0.78999,0.78999,0.78923,0.78942,56000000.0
2006-08-29 20:40:00,0.78961,0.78982,0.78938,0.78982,59200000.0
2006-08-29 20:45:00,0.78976,0.78991,0.7896,0.78975,68800000.0
2006-08-29 20:50:00,0.78972,0.78977,0.78953,0.78964,60200000.0
2006-08-29 20:55:00,0.78971,0.78986,0.78947,0.78965,61200000.0
2006-08-29 21:00:00,0.78957,0.78983,0.78957,0.78981,32000000.0
2006-08-29 21:05:00,0.78979,0.78997,0.78969,0.78985,48000000.0
2006-08-29 21:10:00,0.78977,0.78996,0.78902,0.78984,20800000.0
2006-08-29 21:15:00,0.78981,0.78982,0.78953,0.7898,28800000.0
2006-08-29 21:20:00,0.78979,0.78991,0.78963,0.78991,60800000.0
2006-08-29 21:25:00,0.78992,0.78998,0.78988,0.78992,28800000.0
2006-08-29 21:30:00,0.78986,0.78994,0.78974,0.78983,54400000.0
2006-08-29 21:35:00,0.78984,0.78997,0.78975,0.78984,54800000.0
2006-08-29 21:40:00,0.78979,0.78985,0.78961,0.78982,43200000.0
2006-08-29 21:45:00,0.78987,0.79014,0.78976,0.79012,45800000.0
2006-08-29 21:50:00,0.79001,0.79001,0.78986,0.79,20200000.0
2006-08-29 21:55:00,0.79001,0.79015,0.78994,0.79011,44200000.0
2006-08-29 22:00:00,0.79011,0.79028,0.79005,0.79024,36200000.0
2006-08-29 22:05:00,0.79029,0.79034,0.7902,0.79023,27600000.0
2006-08-29 22:10:00,0.79026,0.79034,0.79018,0.79028,28800000.0
2006-08-29 22:15:00,0.79031,0.79035,0.79005,0.79033,44800000.0
2006-08-29 22:20:00,0.79028,0.79029,0.79016,0.79021,11200000.0
2006-08-29 22:25:00,0.79021,0.79028,0.79012,0.79028,24000000.0
2006-08-29 22:30:00,0.79023,0.79035,0.79,0.79019,56400000.0
2006-08-29 22:35:00,0.79026,0.79026,0.79008,0.79017,24000000.0
2006-08-29 22:40:00,0.79013,0.79015,0.7901,0.79015,13200000.0
2006-08-29 22:45:00,0.79017,0.79034,0.78999,0.79034,24000000.0
2006-08-29 22:50:00,0.79024,0.7903,0.79012,0.79021,25600000.0
2006-08-29 22:55:00,0.79027,0.79041,0.79026,0.79033,48400000.0
2006-08-29 23:20:00,0.79038,0.79051,0.79013,0.79051,37200000.0
2006-08-29 23:25:00,0.79052,0.79071,0.79041,0.79071,56200000.0
2006-08-29 23:30:00,0.79065,0.79081,0.79061,0.79061,52000000.0
2006-08-29 23:35:00,0.79053,0.79077,0.79036,0.79039,59200000.0
2006-08-29 23:40:00,0.79052,0.79076,0.79038,0.79073,36800000.0
2006-08-29 23:45:00,0.79044,0.79065,0.79044,0.79061,22400000.0
2006-08-29 23:50:00,0.7906,0.79069,0.79053,0.79053,44800000.0
2006-08-29 23:55:00,0.79052,0.7908,0.79031,0.7908,56000000.0
2006-08-30 00:00:00,0.7907,0.79092,0.79057,0.79086,60600000.0
2006-08-30 00:05:00,0.79072,0.79095,0.79072,0.79082,28800000.0
2006-08-30 00:10:00,0.79078,0.79082,0.79055,0.79082,43200000.0
2006-08-30 00:15:00,0.79096,0.79103,0.79034,0.79061,43200000.0
2006-08-30 00:20:00,0.79062,0.79091,0.79052,0.79081,48000000.0
2006-08-30 00:25:00,0.79076,0.79138,0.79072,0.79111,53800000.0
2006-08-30 00:30:00,0.79111,0.79113,0.79068,0.79092,64000000.0
2006-08-30 00:35:00,0.79083,0.79117,0.79083,0.79109,39200000.0
2006-08-30 00:40:00,0.79099,0.79116,0.79002,0.79081,44800000.0
2006-08-30 00:45:00,0.7909,0.79128,0.79088,0.79121,62800000.0
2006-08-30 00:50:00,0.79124,0.79151,0.79114,0.7914,62800000.0
2006-08-30 00:55:00,0.79139,0.79158,0.79132,0.79155,67600000.0
2006-08-30 01:00:00,0.7916,0.79193,0.79141,0.79156,46400000.0
2006-08-30 01:05:00,0.79175,0.79192,0.79167,0.79183,54400000.0
2006-08-30 01:10:00,0.79187,0.79188,0.79153,0.79167,40000000.0
2006-08-30 01:15:00,0.79171,0.79186,0.79109,0.79109,59200000.0
2006-08-30 01:20:00,0.79102,0.79105,0.79039,0.79073,54400000.0
2006-08-30 01:25:00,0.79069,0.79086,0.79035,0.79085,51600000.0
2006-08-30 01:30:00,0.79096,0.79104,0.79087,0.79104,24000000.0
2006-08-30 01:35:00,0.79095,0.79111,0.79005,0.79111,44800000.0
2006-08-30 01:40:00,0.79088,0.79128,0.79085,0.79121,30400000.0
2006-08-30 01:45:00,0.79118,0.79126,0.79101,0.79109,76800000.0
2006-08-30 01:50:00,0.79101,0.79116,0.79079,0.79093,59200000.0
2006-08-30 01:55:00,0.79081,0.79103,0.79081,0.7909,32000000.0
2006-08-30 02:00:00,0.79087,0.79093,0.79029,0.79062,52800000.0
2006-08-30 02:05:00,0.7906,0.79069,0.79027,0.79062,67200000.0
2006-08-30 02:10:00,0.79063,0.79075,0.79054,0.79073,48000000.0
2006-08-30 02:15:00,0.79067,0.79105,0.79067,0.79088,51000000.0
2006-08-30 02:20:00,0.79086,0.79086,0.79057,0.79073,57400000.0
2006-08-30 02:25:00,0.7908,0.79082,0.79035,0.79073,56000000.0
2006-08-30 02:30:00,0.79078,0.79097,0.79068,0.79094,53800000.0
2006-08-30 02:35:00,0.79092,0.79092,0.79067,0.79073,56000000.0
2006-08-30 02:40:00,0.79076,0.79107,0.7907,0.79092,51600000.0
2006-08-30 02:45:00,0.79091,0.79108,0.79078,0.79105,29800000.0
2006-08-30 02:50:00,0.791,0.7911,0.7907,0.79106,48400000.0
2006-08-30 02:55:00,0.79108,0.79123,0.791,0.79114,46400000.0
2006-08-30 03:00:00,0.79127,0.7921,0.79124,0.79202,44800000.0
2006-08-30 03:05:00,0.79201,0.79206,0.79177,0.79178,60800000.0
2006-08-30 03:10:00,0.79178,0.7923,0.79178,0.792,66000000.0
2006-08-30 03:15:00,0.79204,0.79204,0.79159,0.79166,42000000.0
2006-08-30 03:20:00,0.79172,0.79184,0.79132,0.79155,56000000.0
2006-08-30 03:25:00,0.79162,0.79191,0.79123,0.79127,60800000.0
2006-08-30 03:30:00,0.79138,0.79184,0.7911,0.79184,62400000.0
2006-08-30 03:35:00,0.79178,0.7923,0.79178,0.79223,59200000.0
2006-08-30 03:40:00,0.7923,0.79265,0.7923,0.79239,57000000.0
2006-08-30 03:45:00,0.7924,0.79285,0.7924,0.79285,36800000.0
2006-08-30 03:50:00,0.79281,0.79281,0.79202,0.79272,64400000.0
2006-08-30 03:55:00,0.7927,0.79288,0.79262,0.79277,56400000.0
2006-08-30 04:00:00,0.79279,0.79308,0.79208,0.79285,38800000.0
2006-08-30 04:05:00,0.79287,0.79307,0.79275,0.79292,25600000.0
2006-08-30 04:10:00,0.793,0.79347,0.7929,0.79347,50400000.0
2006-08-30 04:15:00,0.79352,0.79401,0.79352,0.79368,44800000.0
2006-08-30 04:20:00,0.79375,0.79375,0.79344,0.79362,41600000.0
2006-08-30 04:25:00,0.79368,0.7941,0.79365,0.79407,72000000.0
2006-08-30 04:30:00,0.79403,0.79403,0.79352,0.79362,48400000.0
2006-08-30 04:35:00,0.79364,0.79384,0.79357,0.79379,53200000.0
2006-08-30 04:40:00,0.79365,0.79372,0.79344,0.79372,24000000.0
2006-08-30 04:45:00,0.79382,0.79384,0.79351,0.79351,27200000.0
2006-08-30 04:50:00,0.79343,0.79365,0.79343,0.7935,36800000.0
2006-08-30 04:55:00,0.79343,0.79352,0.79251,0.79352,56000000.0
2006-08-30 05:00:00,0.79351,0.79351,0.79298,0.79308,66000000.0
2006-08-30 05:05:00,0.79316,0.79316,0.793,0.79304,46800000.0
2006-08-30 05:10:00,0.79307,0.79326,0.79304,0.79324,51200000.0
2006-08-30 05:15:00,0.79326,0.79339,0.79305,0.79331,43200000.0
2006-08-30 05:20:00,0.79334,0.79338,0.79313,0.79322,53800000.0
2006-08-30 05:25:00,0.79321,0.79356,0.79316,0.79353,67200000.0
2006-08-30 05:30:00,0.79341,0.79342,0.7931,0.7931,54400000.0
2006-08-30 05:35:00,0.79299,0.79299,0.79254,0.79255,53800000.0
2006-08-30 05:40:00,0.79267,0.79277,0.7925,0.79254,35200000.0
2006-08-30 05:45:00,0.79261,0.79272,0.79228,0.79245,46400000.0
2006-08-30 05:50:00,0.79243,0.79258,0.79237,0.79257,17600000.0
2006-08-30 05:55:00,0.79238,0.79255,0.79233,0.79237,32000000.0
2006-08-30 06:00:00,0.79233,0.79233,0.79214,0.79218,32400000.0
2006-08-30 06:05:00,0.79217,0.79235,0.7921,0.79226,55800000.0
2006-08-30 06:10:00,0.79223,0.79225,0.79194,0.79214,41600000.0
2006-08-30 06:15:00,0.79211,0.79221,0.79196,0.79216,61200000.0
2006-08-30 06:20:00,0.79209,0.79209,0.79186,0.79186,32000000.0
2006-08-30 06:25:00,0.79188,0.7919,0.79163,0.7919,36200000.0
2006-08-30 06:30:00,0.79187,0.79193,0.79168,0.79187,28800000.0
2006-08-30 06:35:00,0.79188,0.79189,0.79154,0.79182,59200000.0
2006-08-30 06:40:00,0.79177,0.79205,0.79161,0.79197,72800000.0
2006-08-30 06:45:00,0.792,0.792,0.7917,0.79177,58000000.0
2006-08-30 06:50:00,0.79166,0.79187,0.79166,0.79183,35200000.0
2006-08-30 06:55:00,0.79189,0.792,0.79177,0.79199,51200000.0
2006-08-30 07:00:00,0.792,0.792,0.79114,0.79181,39400000.0
2006-08-30 07:05:00,0.79176,0.79176,0.79166,0.79176,40400000.0
2006-08-30 07:10:00,0.79163,0.79183,0.79154,0.79178,50400000.0
2006-08-30 07:15:00,0.79172,0.79181,0.79154,0.79169,54800000.0
2006-08-30 07:20:00,0.7917,0.79226,0.79127,0.79213,64000000.0
2006-08-30 07:25:00,0.79224,0.79273,0.79218,0.79261,58000000.0
2006-08-30 07:30:00,0.79277,0.79279,0.79219,0.79223,55400000.0
2006-08-30 07:35:00,0.79239,0.79277,0.79236,0.79264,63400000.0
2006-08-30 07:40:00,0.7926,0.7931,0.79248,0.79302,73600000.0
2006-08-30 07:45:00,0.79295,0.79341,0.79295,0.79328,66600000.0
2006-08-30 07:50:00,0.79326,0.79326,0.79282,0.7932,69200000.0
2006-08-30 07:55:00,0.7932,0.7932,0.79254,0.79287,70800000.0
2006-08-30 08:00:00,0.79284,0.79284,0.79228,0.79241,59600000.0
2006-08-30 08:05:00,0.79236,0.79269,0.79232,0.79256,50000000.0
2006-08-30 08:10:00,0.79252,0.79255,0.79223,0.79255,77200000.0
2006-08-30 08:15:00,0.79267,0.79279,0.79257,0.79271,82600000.0
2006-08-30 08:20:00,0.79262,0.79315,0.79253,0.7929,92600000.0
2006-08-30 08:25:00,0.79303,0.79335,0.79288,0.79333,88000000.0
2006-08-30 08:30:00,0.79343,0.79362,0.7932,0.79332,95200000.0
2006-08-30 08:35:00,0.79325,0.79331,0.79313,0.79331,98600000.0
2006-08-30 08:40:00,0.79338,0.79357,0.79331,0.79342,65600000.0
2006-08-30 08:45:00,0.79329,0.79342,0.79288,0.79291,94400000.0
2006-08-30 08:50:00,0.79299,0.79389,0.79299,0.79312,158200000.0
2006-08-30 08:55:00,0.79312,0.79343,0.79312,0.7933,134400000.0
2006-08-30 09:00:00,0.79328,0.7933,0.79279,0.79327,145000000.0
2006-08-30 09:05:00,0.79314,0.79345,0.79297,0.79345,127800000.0
2006-08-30 09:10:00,0.79346,0.79393,0.79294,0.79393,86200000.0
2006-08-30 09:15:00,0.79384,0.79386,0.79312,0.7933,131000000.0
2006-08-30 09:20:00,0.79327,0.79337,0.79322,0.79329,165600000.0
2006-08-30 09:25:00,0.7933,0.79337,0.79282,0.79282,207800000.0
2006-08-30 09:30:00,0.79274,0.79333,0.79257,0.79333,145600000.0
2006-08-30 09:35:00,0.79324,0.79352,0.79299,0.79352,230800000.0
2006-08-30 09:40:00,0.79357,0.7937,0.79316,0.79342,158400000.0
2006-08-30 09:45:00,0.79344,0.79363,0.79337,0.79357,130600000.0
2006-08-30 09:50:00,0.79368,0.79402,0.79361,0.79373,279800000.0
2006-08-30 09:55:00,0.79391,0.79391,0.79282,0.79367,235400000.0
2006-08-30 10:00:00,0.7936,0.79364,0.79303,0.7931,266800000.0
2006-08-30 10:05:00,0.79302,0.79314,0.79268,0.79304,261000000.0
2006-08-30 10:10:00,0.79302,0.79338,0.79239,0.7931,212800000.0
2006-08-30 10:15:00,0.79306,0.7931,0.79297,0.79302,156000000.0
2006-08-30 10:20:00,0.79301,0.7932,0.79293,0.79297,201400000.0
2006-08-30 10:25:00,0.79295,0.7931,0.79272,0.79294,270400000.0
2006-08-30 10:30:00,0.79294,0.79333,0.79283,0.79333,200200000.0
2006-08-30 10:35:00,0.79336,0.79394,0.79334,0.79394,103200000.0
2006-08-30 10:40:00,0.79397,0.79398,0.79362,0.79363,104000000.0
2006-08-30 10:45:00,0.79368,0.79375,0.79353,0.79362,146000000.0
2006-08-30 10:50:00,0.79354,0.79364,0.79321,0.79334,152400000.0
2006-08-30 10:55:00,0.79333,0.7934,0.79322,0.79337,186600000.0
2006-08-30 11:00:00,0.79343,0.79381,0.7934,0.79372,196800000.0
2006-08-30 11:05:00,0.79371,0.79373,0.79351,0.79366,160000000.0
2006-08-30 11:10:00,0.79369,0.79369,0.79328,0.79343,237000000.0
2006-08-30 11:15:00,0.79335,0.79368,0.79323,0.79353,49400000.0
2006-08-30 11:20:00,0.79363,0.79364,0.79332,0.79343,223200000.0
2006-08-30 11:25:00,0.79351,0.79383,0.79351,0.79361,78200000.0
2006-08-30 11:30:00,0.79394,0.79429,0.79383,0.79394,171600000.0
2006-08-30 11:35:00,0.79377,0.7943,0.79377,0.7942,205800000.0
2006-08-30 11:40:00,0.79403,0.7942,0.79383,0.79412,169600000.0
2006-08-30 11:45:00,0.79407,0.79407,0.79373,0.79391,115200000.0
2006-08-30 11:50:00,0.79392,0.79478,0.79389,0.79478,169000000.0
2006-08-30 11:55:00,0.79467,0.79472,0.79413,0.7943,238400000.0
2006-08-30 12:00:00,0.79413,0.79438,0.79396,0.79438,128400000.0
2006-08-30 12:05:00,0.7944,0.79441,0.79404,0.79404,92800000.0
2006-08-30 12:10:00,0.79396,0.79441,0.79391,0.79421,124600000.0
2006-08-30 12:15:00,0.79412,0.79442,0.79407,0.79424,206400000.0
2006-08-30 12:20:00,0.79427,0.79437,0.79412,0.79437,182400000.0
2006-08-30 12:25:00,0.7944,0.7948,0.79356,0.79356,250400000.0
2006-08-30 12:30:00,0.79471,0.7949,0.79377,0.79458,193600000.0
2006-08-30 12:35:00,0.79443,0.79443,0.79421,0.79425,109600000.0
2006-08-30 12:40:00,0.79427,0.79457,0.79427,0.79452,100800000.0
2006-08-30 12:45:00,0.79448,0.79476,0.79441,0.79459,142400000.0
2006-08-30 12:50:00,0.79467,0.79475,0.79402,0.79466,92800000.0
2006-08-30 12:55:00,0.79474,0.79524,0.7947,0.79524,114600000.0
2006-08-30 13:00:00,0.79532,0.79536,0.79501,0.79535,102400000.0
2006-08-30 13:05:00,0.79531,0.79575,0.7953,0.79575,133200000.0
2006-08-30 13:10:00,0.79578,0.79578,0.79536,0.79546,50400000.0
2006-08-30 13:15:00,0.79535,0.79557,0.79523,0.7954,245600000.0
2006-08-30 13:20:00,0.79534,0.79535,0.79527,0.79527,133800000.0
2006-08-30 13:25:00,0.79534,0.79534,0.79516,0.79531,107000000.0
2006-08-30 13:30:00,0.79538,0.79545,0.79505,0.79535,107600000.0
2006-08-30 13:35:00,0.79533,0.79556,0.79531,0.7954,103800000.0
2006-08-30 13:40:00,0.79531,0.79556,0.79531,0.79548,37800000.0
2006-08-30 13:45:00,0.79561,0.79577,0.79553,0.79567,112200000.0
2006-08-30 13:50:00,0.79578,0.79578,0.79538,0.79568,101800000.0
2006-08-30 13:55:00,0.79567,0.79611,0.79552,0.79611,163000000.0
2006-08-30 14:00:00,0.79596,0.7961,0.79582,0.79603,119400000.0
2006-08-30 14:05:00,0.79606,0.79606,0.79582,0.79591,123600000.0
2006-08-30 14:10:00,0.79584,0.79642,0.79584,0.79631,122000000.0
2006-08-30 14:15:00,0.79585,0.79654,0.79585,0.79596,109800000.0
2006-08-30 14:20:00,0.79599,0.79607,0.79567,0.79586,125200000.0
2006-08-30 14:25:00,0.7959,0.79596,0.79491,0.79491,100800000.0
2006-08-30 14:30:00,0.79462,0.79628,0.79462,0.79626,65000000.0
2006-08-30 14:35:00,0.79626,0.79637,0.79608,0.79636,73800000.0
2006-08-30 14:40:00,0.79627,0.79638,0.79605,0.79611,62400000.0
2006-08-30 14:45:00,0.7961,0.7964,0.79593,0.79593,57600000.0
2006-08-30 14:50:00,0.7959,0.79647,0.79584,0.79611,67200000.0
2006-08-30 14:55:00,0.79623,0.79711,0.79623,0.79705,58800000.0
2006-08-30 15:00:00,0.79726,0.79755,0.79627,0.79645,68000000.0
2006-08-30 15:05:00,0.7966,0.79702,0.79613,0.79702,70400000.0
2006-08-30 15:10:00,0.79711,0.79711,0.79646,0.79661,51200000.0
2006-08-30 15:15:00,0.79643,0.79666,0.79623,0.79643,64000000.0
2006-08-30 15:20:00,0.79647,0.79649,0.79584,0.79605,65000000.0
2006-08-30 15:25:00,0.79603,0.79626,0.79575,0.79618,66000000.0
2006-08-30 15:30:00,0.79622,0.79653,0.79603,0.79629,58000000.0
2006-08-30 15:35:00,0.79636,0.79682,0.79636,0.79669,67200000.0
2006-08-30 15:40:00,0.79684,0.79703,0.7966,0.7966,67200000.0
2006-08-30 15:45:00,0.79665,0.79667,0.79616,0.79616,71400000.0
2006-08-30 15:50:00,0.79607,0.79621,0.79595,0.79615,57000000.0
2006-08-30 15:55:00,0.79616,0.79658,0.79602,0.79658,70400000.0
2006-08-30 16:00:00,0.79654,0.79669,0.79555,0.79637,67200000.0
2006-08-30 16:05:00,0.79642,0.79678,0.79629,0.79671,72000000.0
2006-08-30 16:10:00,0.79672,0.79679,0.79649,0.79663,69200000.0
2006-08-30 16:15:00,0.79643,0.79658,0.79545,0.79651,62800000.0
2006-08-30 16:20:00,0.79656,0.79664,0.79561,0.79596,69200000.0
2006-08-30 16:25:00,0.796,0.79628,0.7959,0.79616,56400000.0
2006-08-30 16:30:00,0.79617,0.79651,0.79601,0.79635,61800000.0
2006-08-30 16:35:00,0.79631,0.79641,0.79567,0.79573,72000000.0
2006-08-30 16:40:00,0.79596,0.7965,0.7958,0.79624,70200000.0
2006-08-30 16:45:00,0.79616,0.79648,0.79601,0.79627,76600000.0
2006-08-30 16:50:00,0.79628,0.79661,0.79624,0.79628,57600000.0
2006-08-30 16:55:00,0.79619,0.79655,0.79611,0.79655,54400000.0
2006-08-30 17:00:00,0.79656,0.79671,0.79654,0.79667,65600000.0
2006-08-30 17:05:00,0.79656,0.79716,0.79644,0.79696,62400000.0
2006-08-30 17:10:00,0.79703,0.7974,0.79703,0.79725,66800000.0
2006-08-30 17:15:00,0.79715,0.79767,0.79711,0.79753,66000000.0
2006-08-30 17:20:00,0.79733,0.79766,0.79708,0.79753,67600000.0
2006-08-30 17:25:00,0.79749,0.79785,0.79746,0.7976,59600000.0
2006-08-30 17:30:00,0.79742,0.79793,0.79741,0.79771,55400000.0
2006-08-30 17:35:00,0.79762,0.79801,0.79762,0.79783,53200000.0
2006-08-30 17:40:00,0.79778,0.79779,0.79753,0.79767,62400000.0
2006-08-30 17:45:00,0.79771,0.79894,0.79771,0.79881,69800000.0
2006-08-30 17:50:00,0.79891,0.79891,0.79823,0.79834,61800000.0
2006-08-30 17:55:00,0.79826,0.79888,0.79826,0.79881,43200000.0
2006-08-30 18:00:00,0.79874,0.79942,0.79843,0.79942,60200000.0
2006-08-30 18:05:00,0.7994,0.7994,0.79887,0.79898,67200000.0
2006-08-30 18:10:00,0.79888,0.79888,0.79824,0.79836,59200000.0
2006-08-30 18:15:00,0.79837,0.79837,0.79796,0.79809,64000000.0
2006-08-30 18:20:00,0.79809,0.79863,0.79809,0.79863,65600000.0
2006-08-30 18:25:00,0.79873,0.7988,0.7973,0.79854,67200000.0
2006-08-30 18:30:00,0.79852,0.79858,0.79838,0.79857,69200000.0
2006-08-30 18:35:00,0.79852,0.79919,0.79847,0.79916,56000000.0
2006-08-30 18:40:00,0.79916,0.79926,0.79889,0.79889,71400000.0
2006-08-30 18:45:00,0.7989,0.79897,0.7987,0.79877,52800000.0
2006-08-30 18:50:00,0.79884,0.79906,0.798,0.79886,74000000.0
2006-08-30 18:55:00,0.79889,0.79929,0.79889,0.79926,64000000.0
2006-08-30 19:00:00,0.79927,0.79927,0.79898,0.79908,38200000.0
2006-08-30 19:05:00,0.79914,0.79921,0.79876,0.79896,67600000.0
2006-08-30 19:10:00,0.79863,0.79883,0.7982,0.7982,61200000.0
2006-08-30 19:15:00,0.79828,0.79871,0.79754,0.79869,57600000.0
2006-08-30 19:20:00,0.79869,0.79898,0.79866,0.79887,33600000.0
2006-08-30 19:25:00,0.79872,0.79876,0.79814,0.7982,48000000.0
2006-08-30 19:30:00,0.79802,0.79852,0.79768,0.79836,62400000.0
2006-08-30 19:35:00,0.79831,0.79845,0.79824,0.79845,61200000.0
2006-08-30 19:40:00,0.79844,0.79844,0.79791,0.79803,60800000.0
2006-08-30 19:45:00,0.79805,0.79805,0.79771,0.79777,53800000.0
2006-08-30 19:50:00,0.79766,0.79771,0.79743,0.79765,69400000.0
2006-08-30 19:55:00,0.79786,0.79794,0.79728,0.79741,63400000.0
2006-08-30 20:00:00,0.79736,0.79763,0.79717,0.79744,46400000.0
2006-08-30 20:05:00,0.79732,0.7974,0.79697,0.79714,55400000.0
2006-08-30 20:10:00,0.79707,0.7971,0.79673,0.7969,59600000.0
2006-08-30 20:15:00,0.79697,0.79711,0.79684,0.79695,70400000.0
2006-08-30 20:20:00,0.79682,0.79698,0.79668,0.7969,65600000.0
2006-08-30 20:25:00,0.79698,0.79712,0.79674,0.79678,50600000.0
2006-08-30 20:30:00,0.79685,0.79711,0.79674,0.79678,59200000.0
2006-08-30 20:35:00,0.79698,0.79698,0.79676,0.79676,27200000.0
2006-08-30 20:40:00,0.79687,0.79699,0.79682,0.79687,33600000.0
2006-08-30 20:45:00,0.79683,0.79692,0.7967,0.79672,26600000.0
2006-08-30 20:50:00,0.79682,0.79711,0.79672,0.79711,36800000.0
2006-08-30 20:55:00,0.79712,0.79721,0.79695,0.79716,32000000.0
2006-08-30 21:00:00,0.79722,0.79741,0.7972,0.79741,33600000.0
2006-08-30 21:05:00,0.79731,0.79754,0.79731,0.79744,35200000.0
2006-08-30 21:10:00,0.79736,0.79739,0.79727,0.79733,11200000.0
2006-08-30 21:15:00,0.79738,0.79738,0.79697,0.79697,29200000.0
2006-08-30 21:20:00,0.79703,0.79711,0.79699,0.79704,27600000.0
2006-08-30 21:30:00,0.79694,0.79694,0.79682,0.79692,33600000.0
2006-08-30 21:35:00,0.7969,0.79697,0.7968,0.79693,40000000.0
2006-08-30 21:40:00,0.79686,0.79694,0.79681,0.79689,32000000.0
2006-08-30 21:45:00,0.79687,0.79687,0.7968,0.7968,8000000.0
2006-08-30 21:50:00,0.79691,0.79695,0.79661,0.79673,59600000.0
2006-08-30 21:55:00,0.79672,0.79674,0.7966,0.79661,33600000.0
2006-08-30 22:00:00,0.79664,0.79675,0.79658,0.79675,36800000.0
2006-08-30 22:05:00,0.79688,0.79694,0.79679,0.79692,40000000.0
2006-08-30 22:10:00,0.79688,0.79688,0.79673,0.7968,20800000.0
2006-08-30 22:15:00,0.7968,0.79683,0.79649,0.79682,59600000.0
2006-08-30 22:20:00,0.7968,0.7968,0.79667,0.7967,20800000.0
2006-08-30 22:25:00,0.79673,0.79675,0.79658,0.79673,24000000.0
2006-08-30 22:30:00,0.79679,0.79711,0.79658,0.79708,62400000.0
2006-08-30 22:35:00,0.79703,0.79706,0.79685,0.79692,45200000.0
2006-08-30 22:40:00,0.79701,0.79701,0.79697,0.79697,12800000.0
2006-08-30 22:45:00,0.79695,0.79702,0.79666,0.79702,21800000.0
2006-08-30 22:50:00,0.7969,0.7969,0.79684,0.79684,3200000.0
2006-08-30 22:55:00,0.7967,0.7967,0.79648,0.79662,49600000.0
2006-08-30 23:20:00,0.79657,0.79657,0.79618,0.7963,27200000.0
2006-08-30 23:25:00,0.79611,0.79611,0.79455,0.79538,55400000.0
2006-08-30 23:30:00,0.7953,0.79549,0.79526,0.79549,24000000.0
2006-08-30 23:35:00,0.79549,0.7955,0.79537,0.7955,35200000.0
2006-08-30 23:40:00,0.79554,0.79561,0.79537,0.79537,35600000.0
2006-08-30 23:45:00,0.79517,0.79551,0.79517,0.79551,20800000.0
2006-08-30 23:50:00,0.79545,0.79595,0.79545,0.7959,44800000.0
2006-08-30 23:55:00,0.79606,0.79611,0.79576,0.79585,44800000.0
2006-08-31 00:00:00,0.79599,0.79603,0.79581,0.79599,40000000.0
2006-08-31 00:05:00,0.79585,0.79613,0.79584,0.79609,41600000.0
2006-08-31 00:10:00,0.79618,0.79636,0.79617,0.79631,18000000.0
2006-08-31 00:15:00,0.79635,0.79638,0.79626,0.79636,20800000.0
2006-08-31 00:20:00,0.79623,0.79637,0.79604,0.79629,57600000.0
2006-08-31 00:25:00,0.79642,0.79642,0.79636,0.79642,12800000.0
2006-08-31 00:30:00,0.79647,0.79656,0.79626,0.79644,24000000.0
2006-08-31 00:35:00,0.79644,0.79655,0.79642,0.79648,19200000.0
2006-08-31 00:40:00,0.79644,0.79703,0.79644,0.79703,27200000.0
2006-08-31 00:45:00,0.79707,0.79711,0.79692,0.79707,62800000.0
2006-08-31 00:50:00,0.79703,0.79703,0.79692,0.79693,38800000.0
2006-08-31 00:55:00,0.79704,0.7974,0.79701,0.79732,38800000.0
2006-08-31 01:00:00,0.79731,0.79731,0.79705,0.79715,64000000.0
2006-08-31 01:05:00,0.7972,0.79735,0.79719,0.79735,44800000.0
2006-08-31 01:10:00,0.79732,0.79747,0.79727,0.79743,29200000.0
2006-08-31 01:15:00,0.79738,0.79744,0.7972,0.79744,52200000.0
2006-08-31 01:20:00,0.79746,0.79791,0.79738,0.79786,54800000.0
2006-08-31 01:25:00,0.79778,0.79783,0.79755,0.7976,50600000.0
2006-08-31 01:30:00,0.79746,0.7975,0.79638,0.79733,41600000.0
2006-08-31 01:35:00,0.79726,0.79756,0.79613,0.79728,54400000.0
2006-08-31 01:40:00,0.79715,0.7973,0.79697,0.79714,37200000.0
2006-08-31 01:45:00,0.797,0.79731,0.79685,0.79687,64000000.0
2006-08-31 01:50:00,0.79678,0.79716,0.79678,0.79706,59200000.0
2006-08-31 01:55:00,0.79706,0.79723,0.79696,0.797,32000000.0
2006-08-31 02:00:00,0.79669,0.79682,0.79547,0.79663,52200000.0
2006-08-31 02:05:00,0.79676,0.79688,0.79639,0.79685,67600000.0
2006-08-31 02:10:00,0.797,0.79768,0.79685,0.79738,60200000.0
2006-08-31 02:15:00,0.79746,0.79774,0.79728,0.79753,64000000.0
2006-08-31 02:20:00,0.79766,0.79801,0.79758,0.79792,62400000.0
2006-08-31 02:25:00,0.79796,0.79864,0.79795,0.79864,57600000.0
2006-08-31 02:30:00,0.79882,0.79924,0.79882,0.79908,53800000.0
2006-08-31 02:35:00,0.79916,0.79917,0.79884,0.79911,57600000.0
2006-08-31 02:40:00,0.79921,0.79951,0.79917,0.79934,42600000.0
2006-08-31 02:45:00,0.79933,0.79953,0.79933,0.79938,53200000.0
2006-08-31 02:50:00,0.79932,0.7998,0.79867,0.79954,57600000.0
2006-08-31 02:55:00,0.79953,0.79968,0.79934,0.79953,65000000.0
2006-08-31 03:00:00,0.79946,0.79949,0.79922,0.79932,57000000.0
2006-08-31 03:05:00,0.79931,0.79969,0.79923,0.79955,60800000.0
2006-08-31 03:10:00,0.79952,0.79964,0.79942,0.7996,54800000.0
2006-08-31 03:15:00,0.79959,0.79959,0.79928,0.79928,52200000.0
2006-08-31 03:20:00,0.79928,0.79962,0.79909,0.79932,56000000.0
2006-08-31 03:25:00,0.79936,0.7994,0.7993,0.79938,12800000.0
2006-08-31 03:30:00,0.79937,0.79963,0.79919,0.79955,38400000.0
2006-08-31 03:35:00,0.79937,0.79997,0.79933,0.79987,58600000.0
2006-08-31 03:40:00,0.79998,0.80007,0.79972,0.80004,50000000.0
2006-08-31 03:45:00,0.79975,0.80001,0.79968,0.79992,51200000.0
2006-08-31 03:50:00,0.79989,0.79995,0.7998,0.79981,35200000.0
2006-08-31 03:55:00,0.79995,0.80008,0.7999,0.80003,44800000.0
2006-08-31 04:00:00,0.80007,0.80027,0.79921,0.80007,39200000.0
2006-08-31 04:05:00,0.8,0.80023,0.79993,0.80007,48000000.0
2006-08-31 04:10:00,0.80008,0.80027,0.79994,0.80012,46400000.0
2006-08-31 04:15:00,0.8001,0.80011,0.79993,0.80003,40000000.0
2006-08-31 04:20:00,0.80017,0.80038,0.80008,0.80033,27200000.0
2006-08-31 04:25:00,0.80023,0.80058,0.80021,0.80036,46800000.0
2006-08-31 04:30:00,0.80031,0.80073,0.80031,0.80044,28800000.0
2006-08-31 04:35:00,0.80038,0.80074,0.80038,0.80065,47400000.0
2006-08-31 04:40:00,0.80049,0.80057,0.80043,0.8005,14400000.0
2006-08-31 04:45:00,0.80043,0.80066,0.80043,0.80058,56000000.0
2006-08-31 04:50:00,0.80054,0.8009,0.80054,0.80066,50000000.0
2006-08-31 04:55:00,0.80074,0.80082,0.79987,0.80061,46400000.0
2006-08-31 05:00:00,0.8006,0.80067,0.80038,0.80038,36200000.0
2006-08-31 05:05:00,0.80043,0.80043,0.80022,0.80036,54400000.0
2006-08-31 05:10:00,0.80032,0.80046,0.79993,0.80019,60800000.0
2006-08-31 05:15:00,0.80021,0.80035,0.8,0.80029,44800000.0
2006-08-31 05:20:00,0.80033,0.80065,0.8002,0.80023,43000000.0
2006-08-31 05:25:00,0.80025,0.80069,0.80021,0.80066,90000000.0
2006-08-31 05:30:00,0.80061,0.80086,0.80048,0.80076,38400000.0
2006-08-31 05:35:00,0.80079,0.80092,0.80006,0.80006,53800000.0
2006-08-31 05:40:00,0.80008,0.80013,0.79982,0.79984,54800000.0
2006-08-31 05:45:00,0.79979,0.79994,0.79963,0.79975,46400000.0
2006-08-31 05:50:00,0.7997,0.79974,0.79952,0.79952,14800000.0
2006-08-31 05:55:00,0.79961,0.79981,0.79936,0.79936,52000000.0
2006-08-31 06:00:00,0.7994,0.79993,0.7993,0.7999,40000000.0
2006-08-31 06:05:00,0.79989,0.80021,0.79975,0.80021,56000000.0
2006-08-31 06:10:00,0.80021,0.80021,0.80017,0.80017,4800000.0
2006-08-31 06:15:00,0.8002,0.8002,0.80008,0.80011,14400000.0
2006-08-31 06:20:00,0.80013,0.8002,0.80008,0.80011,41600000.0
2006-08-31 06:25:00,0.80015,0.8002,0.79988,0.79988,36800000.0
2006-08-31 06:30:00,0.80003,0.80013,0.79964,0.79985,40000000.0
2006-08-31 06:35:00,0.79988,0.80005,0.79978,0.79995,47400000.0
2006-08-31 06:40:00,0.79993,0.80018,0.79982,0.80006,56800000.0
2006-08-31 06:45:00,0.8001,0.80027,0.79996,0.8002,35200000.0
2006-08-31 06:50:00,0.80027,0.80032,0.80003,0.80024,57600000.0
2006-08-31 06:55:00,0.80021,0.80028,0.80009,0.80024,38400000.0
2006-08-31 07:00:00,0.80039,0.80047,0.79958,0.80015,60800000.0
2006-08-31 07:05:00,0.80002,0.80033,0.79999,0.8,65600000.0
2006-08-31 07:10:00,0.8,0.80018,0.79994,0.80018,64000000.0
2006-08-31 07:15:00,0.80022,0.80053,0.80022,0.80032,52200000.0
2006-08-31 07:20:00,0.80026,0.80056,0.7994,0.80046,50000000.0
2006-08-31 07:25:00,0.80051,0.80084,0.80051,0.80059,51200000.0
2006-08-31 07:30:00,0.80058,0.80069,0.80043,0.80043,43200000.0
2006-08-31 07:35:00,0.80043,0.80043,0.80001,0.80004,56000000.0
2006-08-31 07:40:00,0.80017,0.80021,0.80002,0.80011,60800000.0
2006-08-31 07:45:00,0.8001,0.80016,0.79994,0.79999,75600000.0
2006-08-31 07:50:00,0.80001,0.80015,0.79985,0.80007,69600000.0
2006-08-31 07:55:00,0.80012,0.80026,0.79987,0.80019,41600000.0
2006-08-31 08:00:00,0.80034,0.80036,0.79969,0.79973,46400000.0
2006-08-31 08:05:00,0.79962,0.79999,0.79962,0.79996,51200000.0
2006-08-31 08:10:00,0.80007,0.80011,0.79967,0.79977,81000000.0
2006-08-31 08:15:00,0.7998,0.8,0.79976,0.79978,68800000.0
2006-08-31 08:20:00,0.79958,0.79961,0.7993,0.79943,94400000.0
2006-08-31 08:25:00,0.79943,0.79951,0.79925,0.79944,73600000.0
2006-08-31 08:30:00,0.79962,0.79962,0.79937,0.79944,83200000.0
2006-08-31 08:35:00,0.79963,0.79968,0.79942,0.79954,104400000.0
2006-08-31 08:40:00,0.79954,0.79959,0.79928,0.79942,83600000.0
2006-08-31 08:45:00,0.79937,0.7994,0.79912,0.79939,105600000.0
2006-08-31 08:50:00,0.79951,0.79958,0.79928,0.79943,158400000.0
2006-08-31 08:55:00,0.79938,0.79945,0.79931,0.79935,98000000.0
2006-08-31 09:00:00,0.79935,0.7998,0.79935,0.79967,145600000.0
2006-08-31 09:05:00,0.79963,0.79981,0.79931,0.7996,120800000.0
2006-08-31 09:10:00,0.79953,0.79957,0.79855,0.79946,85800000.0
2006-08-31 09:15:00,0.79944,0.79971,0.79927,0.79963,178400000.0
2006-08-31 09:20:00,0.79964,0.79976,0.79893,0.79958,172600000.0
2006-08-31 09:25:00,0.79963,0.79992,0.79892,0.79931,206800000.0
2006-08-31 09:30:00,0.79923,0.79946,0.79912,0.79943,146400000.0
2006-08-31 09:35:00,0.79942,0.79942,0.79886,0.79892,231800000.0
2006-08-31 09:40:00,0.79889,0.79897,0.79865,0.79893,158800000.0
2006-08-31 09:45:00,0.79895,0.79899,0.79821,0.79848,131200000.0
2006-08-31 09:50:00,0.79878,0.79917,0.79876,0.79911,280000000.0
2006-08-31 09:55:00,0.79911,0.79948,0.79847,0.79947,236000000.0
2006-08-31 10:00:00,0.79947,0.7997,0.7993,0.79963,267400000.0
2006-08-31 10:05:00,0.79971,0.79975,0.79954,0.7996,187000000.0
2006-08-31 10:10:00,0.7995,0.7995,0.79828,0.79897,202400000.0
2006-08-31 10:15:00,0.79898,0.7992,0.79879,0.79916,227400000.0
2006-08-31 10:20:00,0.79923,0.79924,0.79895,0.79907,200800000.0
2006-08-31 10:25:00,0.79907,0.79917,0.79891,0.79899,278000000.0
2006-08-31 10:30:00,0.79902,0.79917,0.79894,0.79913,201200000.0
2006-08-31 10:35:00,0.79917,0.79924,0.79902,0.7991,94800000.0
2006-08-31 10:40:00,0.79909,0.79913,0.79856,0.79857,104400000.0
2006-08-31 10:45:00,0.79875,0.79913,0.79874,0.79884,146000000.0
2006-08-31 10:50:00,0.79885,0.79916,0.79869,0.79871,134200000.0
2006-08-31 10:55:00,0.79861,0.79902,0.79832,0.79889,195400000.0
2006-08-31 11:00:00,0.79898,0.79899,0.7988,0.79893,197400000.0
2006-08-31 11:05:00,0.79887,0.79924,0.7987,0.7987,160400000.0
2006-08-31 11:10:00,0.79865,0.79963,0.79865,0.79951,236200000.0
2006-08-31 11:15:00,0.79949,0.79949,0.79902,0.7992,51200000.0
2006-08-31 11:20:00,0.79935,0.79941,0.7991,0.79913,225200000.0
2006-08-31 11:25:00,0.7992,0.79945,0.799,0.79945,171200000.0
2006-08-31 11:30:00,0.79953,0.79974,0.79942,0.79974,171200000.0
2006-08-31 11:35:00,0.79967,0.79967,0.79932,0.79939,58000000.0
2006-08-31 11:40:00,0.79935,0.79935,0.79904,0.7992,158400000.0
2006-08-31 11:45:00,0.79921,0.79949,0.79921,0.79949,171000000.0
2006-08-31 11:50:00,0.79954,0.7996,0.79927,0.79944,170000000.0
2006-08-31 11:55:00,0.79944,0.7996,0.79929,0.7996,237800000.0
2006-08-31 12:00:00,0.79962,0.79973,0.79933,0.79973,93000000.0
2006-08-31 12:05:00,0.79976,0.79987,0.79973,0.79987,51200000.0
2006-08-31 12:10:00,0.79987,0.79987,0.79955,0.79955,86000000.0
2006-08-31 12:15:00,0.79972,0.80002,0.79971,0.79976,207600000.0
2006-08-31 12:20:00,0.79981,0.79981,0.79906,0.7991,198200000.0
2006-08-31 12:25:00,0.79898,0.7991,0.79894,0.79909,142600000.0
2006-08-31 12:30:00,0.79914,0.79919,0.7991,0.79919,116000000.0
2006-08-31 12:35:00,0.79917,0.79928,0.79898,0.79912,163600000.0
2006-08-31 12:40:00,0.79913,0.79937,0.79912,0.79935,101200000.0
2006-08-31 12:45:00,0.79945,0.79954,0.79876,0.79876,206800000.0
2006-08-31 12:50:00,0.79881,0.79884,0.79813,0.7987,107200000.0
2006-08-31 12:55:00,0.79868,0.79869,0.79839,0.79847,94400000.0
2006-08-31 13:00:00,0.7985,0.79875,0.79841,0.79875,102200000.0
2006-08-31 13:05:00,0.79878,0.79892,0.79851,0.79858,133200000.0
2006-08-31 13:10:00,0.79852,0.79877,0.79852,0.79866,92000000.0
2006-08-31 13:15:00,0.79865,0.79865,0.79848,0.79849,186600000.0
2006-08-31 13:20:00,0.79855,0.79855,0.79794,0.79804,159400000.0
2006-08-31 13:25:00,0.79808,0.79861,0.79808,0.7986,189200000.0
2006-08-31 13:30:00,0.79872,0.79879,0.79839,0.7985,88400000.0
2006-08-31 13:35:00,0.79847,0.79852,0.79808,0.79829,137000000.0
2006-08-31 13:40:00,0.79817,0.79871,0.79811,0.79812,156600000.0
2006-08-31 13:45:00,0.79809,0.79829,0.79773,0.79781,110800000.0
2006-08-31 13:50:00,0.79786,0.79786,0.79765,0.79765,76200000.0
2006-08-31 13:55:00,0.79763,0.79786,0.79752,0.7978,162000000.0
2006-08-31 14:00:00,0.79785,0.79786,0.79766,0.79784,119400000.0
2006-08-31 14:05:00,0.79771,0.79829,0.79771,0.79829,110800000.0
2006-08-31 14:10:00,0.79842,0.79851,0.79833,0.79841,121600000.0
2006-08-31 14:15:00,0.79839,0.79839,0.79757,0.79757,110400000.0
2006-08-31 14:20:00,0.79767,0.79792,0.79757,0.79792,124800000.0
2006-08-31 14:25:00,0.79796,0.79813,0.79785,0.79798,100200000.0
2006-08-31 14:30:00,0.79766,0.79818,0.7975,0.79794,65600000.0
2006-08-31 14:35:00,0.79803,0.79811,0.79693,0.79808,73000000.0
2006-08-31 14:40:00,0.79812,0.79966,0.79797,0.79966,61800000.0
2006-08-31 14:45:00,0.79981,0.80044,0.79948,0.79959,57600000.0
2006-08-31 14:50:00,0.79971,0.80018,0.79967,0.79967,67000000.0
2006-08-31 14:55:00,0.79983,0.80075,0.79983,0.80061,59600000.0
2006-08-31 15:00:00,0.80047,0.80054,0.79913,0.8002,68400000.0
2006-08-31 15:05:00,0.80031,0.80032,0.79927,0.80018,70800000.0
2006-08-31 15:10:00,0.80029,0.80039,0.79972,0.79982,51200000.0
2006-08-31 15:15:00,0.79999,0.80029,0.7998,0.80009,64400000.0
2006-08-31 15:20:00,0.80005,0.80035,0.79959,0.80035,69200000.0
2006-08-31 15:25:00,0.80046,0.80072,0.8001,0.8001,65600000.0
2006-08-31 15:30:00,0.80033,0.80065,0.80023,0.80046,58000000.0
2006-08-31 15:35:00,0.80035,0.80047,0.80025,0.80046,67200000.0
2006-08-31 15:40:00,0.80068,0.8018,0.80067,0.80166,54400000.0
2006-08-31 15:45:00,0.80162,0.80228,0.8016,0.80211,71400000.0
2006-08-31 15:50:00,0.80193,0.80198,0.80165,0.80182,70400000.0
2006-08-31 15:55:00,0.80202,0.8024,0.80198,0.80213,69800000.0
2006-08-31 16:00:00,0.80235,0.80272,0.80112,0.80196,67200000.0
2006-08-31 16:05:00,0.80198,0.80242,0.8018,0.80213,72400000.0
2006-08-31 16:10:00,0.80228,0.80261,0.80224,0.80261,68800000.0
2006-08-31 16:15:00,0.80287,0.80307,0.80189,0.80297,62800000.0
2006-08-31 16:20:00,0.80304,0.80341,0.80304,0.80327,68200000.0
2006-08-31 16:25:00,0.80329,0.80419,0.80306,0.80404,67600000.0
2006-08-31 16:30:00,0.80379,0.80408,0.8036,0.80408,62400000.0
2006-08-31 16:35:00,0.80408,0.80408,0.8032,0.8034,71800000.0
2006-08-31 16:40:00,0.80346,0.80478,0.80322,0.80473,69800000.0
2006-08-31 16:45:00,0.80457,0.80524,0.80442,0.80508,76800000.0
2006-08-31 16:50:00,0.80501,0.80555,0.80481,0.80555,56800000.0
2006-08-31 16:55:00,0.80567,0.80679,0.80567,0.80679,66600000.0
2006-08-31 17:00:00,0.80674,0.80674,0.80603,0.80603,65000000.0
2006-08-31 17:05:00,0.8059,0.80611,0.8053,0.80541,62400000.0
2006-08-31 17:10:00,0.80547,0.80589,0.80547,0.8057,65600000.0
2006-08-31 17:15:00,0.80568,0.80568,0.8053,0.80533,66600000.0
2006-08-31 17:20:00,0.80529,0.80604,0.80528,0.80604,68800000.0
2006-08-31 17:25:00,0.80604,0.80604,0.80555,0.80557,59200000.0
2006-08-31 17:30:00,0.80571,0.80597,0.80561,0.80586,68200000.0
2006-08-31 17:35:00,0.80596,0.80611,0.80566,0.80574,64800000.0
2006-08-31 17:40:00,0.80577,0.80604,0.80544,0.80583,61800000.0
2006-08-31 17:45:00,0.80565,0.8062,0.80565,0.80614,71200000.0
2006-08-31 17:50:00,0.80621,0.80652,0.80618,0.80623,62400000.0
2006-08-31 17:55:00,0.80616,0.8068,0.80596,0.8068,60800000.0
2006-08-31 18:00:00,0.80674,0.80735,0.80639,0.8073,60800000.0
2006-08-31 18:05:00,0.80705,0.80821,0.807,0.80821,66600000.0
2006-08-31 18:10:00,0.80838,0.80843,0.80762,0.80762,59200000.0
2006-08-31 18:15:00,0.80766,0.8078,0.80759,0.80777,64000000.0
2006-08-31 18:20:00,0.80778,0.80803,0.80773,0.80786,52200000.0
2006-08-31 18:25:00,0.80787,0.8085,0.80734,0.8085,67200000.0
2006-08-31 18:30:00,0.80855,0.80866,0.80844,0.80859,69200000.0
2006-08-31 18:35:00,0.80852,0.80887,0.80849,0.80872,56400000.0
2006-08-31 18:40:00,0.80877,0.80929,0.80844,0.80858,72400000.0
2006-08-31 18:45:00,0.80862,0.80892,0.8085,0.80888,33600000.0
2006-08-31 18:50:00,0.8088,0.80884,0.8075,0.8087,75200000.0
2006-08-31 18:55:00,0.80876,0.80887,0.80853,0.80877,64000000.0
2006-08-31 19:00:00,0.8089,0.80901,0.80872,0.8089,51200000.0
2006-08-31 19:05:00,0.80887,0.80887,0.80798,0.8082,68800000.0
2006-08-31 19:10:00,0.80808,0.80824,0.80793,0.80799,50000000.0
2006-08-31 19:15:00,0.80807,0.80815,0.80703,0.80802,46400000.0
2006-08-31 19:20:00,0.80803,0.80824,0.80802,0.80813,22400000.0
2006-08-31 19:25:00,0.80803,0.80808,0.80791,0.80794,47800000.0
2006-08-31 19:30:00,0.80786,0.80786,0.80736,0.80761,62400000.0
2006-08-31 19:35:00,0.80757,0.80762,0.80731,0.80745,60200000.0
2006-08-31 19:40:00,0.80742,0.80752,0.8073,0.80736,37200000.0
2006-08-31 19:45:00,0.80751,0.80774,0.80735,0.80766,29200000.0
2006-08-31 19:50:00,0.80738,0.80761,0.80724,0.80726,51200000.0
2006-08-31 19:55:00,0.80745,0.80746,0.80664,0.80701,57000000.0
2006-08-31 20:00:00,0.80699,0.80729,0.80668,0.80695,70800000.0
2006-08-31 20:05:00,0.80683,0.80702,0.80631,0.80631,56000000.0
2006-08-31 20:10:00,0.80613,0.80643,0.80613,0.8064,48400000.0
2006-08-31 20:15:00,0.80652,0.8067,0.80626,0.80654,70400000.0
2006-08-31 20:20:00,0.80652,0.80671,0.80635,0.80671,65600000.0
2006-08-31 20:25:00,0.80673,0.807,0.80666,0.80696,61800000.0
2006-08-31 20:30:00,0.80701,0.80714,0.80645,0.80645,53200000.0
2006-08-31 20:35:00,0.80664,0.80674,0.80639,0.80668,51200000.0
2006-08-31 20:40:00,0.8068,0.8068,0.80622,0.80643,59000000.0
2006-08-31 20:45:00,0.80639,0.80659,0.80626,0.80651,70400000.0
2006-08-31 20:50:00,0.80633,0.80652,0.80592,0.80598,48000000.0
2006-08-31 20:55:00,0.80594,0.80612,0.80578,0.80582,55400000.0
2006-08-31 21:00:00,0.80577,0.80616,0.80577,0.80602,46400000.0
2006-08-31 21:05:00,0.8059,0.80602,0.80586,0.80602,22400000.0
2006-08-31 21:10:00,0.80601,0.80608,0.80533,0.80601,52800000.0
2006-08-31 21:15:00,0.80601,0.80601,0.8057,0.80588,11200000.0
2006-08-31 21:20:00,0.806,0.80615,0.8059,0.80605,32400000.0
2006-08-31 21:25:00,0.80604,0.80616,0.8058,0.80611,48000000.0
2006-08-31 21:30:00,0.80612,0.80616,0.80605,0.80614,9600000.0
2006-08-31 21:35:00,0.80612,0.80621,0.80604,0.80621,12800000.0
2006-08-31 21:40:00,0.80623,0.80639,0.80617,0.80625,33600000.0
2006-08-31 21:45:00,0.80626,0.80633,0.80616,0.80621,24000000.0
2006-08-31 21:50:00,0.80621,0.80623,0.80589,0.80595,49600000.0
2006-08-31 21:55:00,0.80594,0.80601,0.80581,0.80598,58800000.0
2006-08-31 22:00:00,0.80595,0.80602,0.80585,0.80598,36800000.0
2006-08-31 22:05:00,0.806,0.80602,0.8059,0.80602,20800000.0
2006-08-31 22:10:00,0.80599,0.806,0.80586,0.80591,19200000.0
2006-08-31 22:15:00,0.80585,0.8059,0.80558,0.80581,33600000.0
2006-08-31 22:20:00,0.80579,0.8058,0.80548,0.80552,32000000.0
2006-08-31 22:30:00,0.80557,0.80563,0.80522,0.80549,54800000.0
2006-08-31 22:35:00,0.80546,0.80565,0.80546,0.80554,20200000.0
2006-08-31 22:40:00,0.80564,0.80569,0.80564,0.80569,8000000.0
2006-08-31 22:45:00,0.80569,0.80582,0.80538,0.80575,50000000.0
2006-08-31 22:50:00,0.80566,0.80577,0.80556,0.80577,49400000.0
2006-08-31 22:55:00,0.80572,0.80584,0.8057,0.80579,41600000.0
2006-08-31 23:35:00,0.80572,0.8069,0.80572,0.80685,42600000.0
2006-08-31 23:40:00,0.80682,0.80695,0.80663,0.80695,34400000.0
2006-08-31 23:45:00,0.80686,0.80747,0.80686,0.80736,45800000.0
2006-08-31 23:50:00,0.80733,0.80742,0.8072,0.80723,44200000.0
2006-08-31 23:55:00,0.80712,0.80751,0.807,0.80749,32000000.0
2006-09-01 00:00:00,0.80746,0.80746,0.80709,0.80735,61200000.0
2006-09-01 00:05:00,0.80732,0.80736,0.80725,0.80726,12800000.0
2006-09-01 00:10:00,0.80722,0.80726,0.80709,0.80723,18000000.0
2006-09-01 00:15:00,0.80733,0.80781,0.80731,0.80748,64000000.0
2006-09-01 00:20:00,0.80741,0.80741,0.80703,0.80703,64200000.0
2006-09-01 00:25:00,0.8069,0.80711,0.80681,0.80711,49600000.0
2006-09-01 00:30:00,0.80718,0.80723,0.80718,0.80722,4800000.0
2006-09-01 00:35:00,0.80722,0.80726,0.80702,0.80707,37800000.0
2006-09-01 00:40:00,0.80709,0.80726,0.80698,0.80709,28800000.0
2006-09-01 00:45:00,0.80708,0.80712,0.80691,0.80691,37800000.0
2006-09-01 00:50:00,0.80712,0.80715,0.80686,0.80689,38400000.0
2006-09-01 00:55:00,0.80692,0.80699,0.80669,0.80676,54400000.0
2006-09-01 01:00:00,0.8068,0.80722,0.80667,0.80714,64000000.0
2006-09-01 01:05:00,0.80722,0.80729,0.80702,0.8071,30400000.0
2006-09-01 01:10:00,0.80707,0.80743,0.80689,0.80728,52800000.0
2006-09-01 01:15:00,0.80744,0.80744,0.80726,0.80742,33600000.0
2006-09-01 01:20:00,0.80742,0.80758,0.80734,0.80756,51200000.0
2006-09-01 01:25:00,0.80748,0.80775,0.80736,0.80775,51200000.0
2006-09-01 01:30:00,0.80772,0.80797,0.80692,0.80781,60000000.0
2006-09-01 01:35:00,0.80765,0.80786,0.80673,0.80786,54400000.0
2006-09-01 01:40:00,0.80777,0.80781,0.8075,0.80766,64000000.0
2006-09-01 01:45:00,0.80771,0.80774,0.80744,0.80756,76600000.0
2006-09-01 01:50:00,0.80754,0.8079,0.80751,0.80781,58600000.0
2006-09-01 01:55:00,0.80775,0.80778,0.80747,0.80774,67200000.0
2006-09-01 02:00:00,0.80759,0.80792,0.80732,0.80773,44200000.0
2006-09-01 02:05:00,0.8077,0.8078,0.80739,0.80769,67200000.0
2006-09-01 02:10:00,0.80752,0.80762,0.80735,0.8076,48400000.0
2006-09-01 02:15:00,0.80745,0.80745,0.80725,0.80733,25600000.0
2006-09-01 02:20:00,0.80738,0.80773,0.80729,0.80772,31400000.0
2006-09-01 02:25:00,0.8077,0.8078,0.80728,0.80763,56400000.0
2006-09-01 02:30:00,0.80765,0.80765,0.8073,0.80747,38400000.0
2006-09-01 02:35:00,0.80748,0.8076,0.80741,0.80754,28800000.0
2006-09-01 02:40:00,0.80754,0.80775,0.8075,0.80775,48000000.0
2006-09-01 02:45:00,0.80787,0.80787,0.80769,0.80777,33600000.0
2006-09-01 02:50:00,0.80775,0.80803,0.80766,0.808,20800000.0
2006-09-01 02:55:00,0.80792,0.80803,0.80776,0.80777,51200000.0
2006-09-01 03:00:00,0.80782,0.80808,0.80779,0.80797,45200000.0
2006-09-01 03:05:00,0.80795,0.808,0.80787,0.80797,27200000.0
2006-09-01 03:10:00,0.80796,0.80802,0.80746,0.80748,46400000.0
2006-09-01 03:15:00,0.80755,0.80755,0.80688,0.80688,28800000.0
2006-09-01 03:20:00,0.80655,0.80678,0.80592,0.80606,56000000.0
2006-09-01 03:25:00,0.80592,0.80606,0.8051,0.8051,68200000.0
2006-09-01 03:30:00,0.80535,0.80577,0.80485,0.80504,58600000.0
2006-09-01 03:35:00,0.80497,0.80537,0.80494,0.80519,59200000.0
2006-09-01 03:40:00,0.80513,0.80521,0.80494,0.80501,57600000.0
2006-09-01 03:45:00,0.80508,0.80513,0.80429,0.80464,44600000.0
2006-09-01 03:50:00,0.80488,0.80492,0.80406,0.80424,64200000.0
2006-09-01 03:55:00,0.80424,0.80497,0.80423,0.80496,48000000.0
2006-09-01 04:00:00,0.80506,0.80543,0.80426,0.80532,54400000.0
2006-09-01 04:05:00,0.80533,0.80582,0.80478,0.80582,49600000.0
2006-09-01 04:10:00,0.80569,0.80578,0.80551,0.80573,59600000.0
2006-09-01 04:15:00,0.80566,0.80593,0.80548,0.80593,60600000.0
2006-09-01 04:20:00,0.80595,0.80629,0.80578,0.80614,62400000.0
2006-09-01 04:25:00,0.8061,0.80648,0.80604,0.80643,58600000.0
2006-09-01 04:30:00,0.80655,0.80659,0.80636,0.80645,25600000.0
2006-09-01 04:35:00,0.80638,0.8065,0.80636,0.80644,38400000.0
2006-09-01 04:40:00,0.8065,0.80656,0.80621,0.80628,43600000.0
2006-09-01 04:45:00,0.80606,0.80621,0.806,0.80606,67200000.0
2006-09-01 04:50:00,0.80602,0.80605,0.80576,0.80594,40000000.0
2006-09-01 04:55:00,0.80604,0.80628,0.80517,0.80616,35600000.0
2006-09-01 05:00:00,0.80611,0.80615,0.80605,0.80615,12800000.0
2006-09-01 05:05:00,0.80616,0.80628,0.80603,0.80612,39400000.0
2006-09-01 05:10:00,0.80604,0.80609,0.80582,0.80607,51200000.0
2006-09-01 05:15:00,0.80609,0.80609,0.80563,0.8059,43200000.0
2006-09-01 05:20:00,0.80602,0.80629,0.80595,0.80622,54400000.0
2006-09-01 05:25:00,0.80595,0.80603,0.80576,0.80584,80400000.0
2006-09-01 05:30:00,0.80585,0.80592,0.80571,0.80592,25600000.0
2006-09-01 05:35:00,0.80592,0.80614,0.80588,0.80593,54800000.0
2006-09-01 05:45:00,0.80599,0.80599,0.8057,0.80582,33600000.0
2006-09-01 05:50:00,0.80593,0.80603,0.80577,0.80577,41200000.0
2006-09-01 05:55:00,0.80571,0.80571,0.80542,0.80551,49600000.0
2006-09-01 06:00:00,0.80549,0.80558,0.80527,0.80538,40400000.0
2006-09-01 06:05:00,0.80537,0.80582,0.80537,0.80582,30400000.0
2006-09-01 06:10:00,0.80583,0.80591,0.80568,0.80568,28800000.0
2006-09-01 06:15:00,0.80559,0.80575,0.80559,0.8057,26000000.0
2006-09-01 06:20:00,0.80573,0.80594,0.80571,0.80594,17600000.0
2006-09-01 06:25:00,0.80596,0.80601,0.80592,0.80592,9600000.0
2006-09-01 06:30:00,0.80607,0.80626,0.80603,0.8062,40000000.0
2006-09-01 06:35:00,0.80611,0.80629,0.80604,0.80629,48400000.0
2006-09-01 06:40:00,0.8063,0.80655,0.8063,0.80645,55400000.0
2006-09-01 06:45:00,0.80641,0.80646,0.80619,0.80634,30400000.0
2006-09-01 06:50:00,0.80656,0.80656,0.80629,0.80637,33600000.0
2006-09-01 06:55:00,0.80636,0.80636,0.80623,0.80625,12800000.0
2006-09-01 07:00:00,0.80624,0.80649,0.80582,0.80642,40000000.0
2006-09-01 07:05:00,0.80632,0.80642,0.80617,0.8062,36200000.0
2006-09-01 07:10:00,0.8062,0.80628,0.80606,0.80628,51200000.0
2006-09-01 07:15:00,0.80618,0.80658,0.80618,0.80658,24000000.0
2006-09-01 07:20:00,0.80655,0.80662,0.80563,0.80655,54800000.0
2006-09-01 07:25:00,0.80647,0.80711,0.80647,0.80705,40000000.0
2006-09-01 07:30:00,0.80714,0.80714,0.80685,0.80688,33600000.0
2006-09-01 07:35:00,0.80702,0.80711,0.80677,0.80685,73600000.0
2006-09-01 07:40:00,0.80687,0.80687,0.80649,0.80649,52200000.0
2006-09-01 07:45:00,0.80635,0.80673,0.80634,0.80669,64000000.0
2006-09-01 07:50:00,0.80665,0.80665,0.80629,0.80658,54600000.0
2006-09-01 07:55:00,0.80656,0.80664,0.80603,0.80636,52800000.0
2006-09-01 08:00:00,0.80638,0.8065,0.80627,0.8063,59200000.0
2006-09-01 08:05:00,0.80627,0.80635,0.806,0.80618,75000000.0
2006-09-01 08:10:00,0.8062,0.80645,0.80604,0.80639,94400000.0
2006-09-01 08:15:00,0.8064,0.80649,0.80612,0.80618,83600000.0
2006-09-01 08:20:00,0.80621,0.80638,0.80592,0.80638,94400000.0
2006-09-01 08:25:00,0.80643,0.80657,0.80609,0.80646,87400000.0
2006-09-01 08:30:00,0.80646,0.80669,0.80612,0.80614,93800000.0
2006-09-01 08:35:00,0.80602,0.80611,0.80559,0.80559,92000000.0
2006-09-01 08:40:00,0.80553,0.8058,0.80542,0.80566,83200000.0
2006-09-01 08:45:00,0.80547,0.80568,0.80544,0.80555,106400000.0
2006-09-01 08:50:00,0.80553,0.80553,0.8049,0.80491,158200000.0
2006-09-01 08:55:00,0.80484,0.80492,0.80445,0.8048,135200000.0
2006-09-01 09:00:00,0.80478,0.8049,0.80442,0.80444,122600000.0
2006-09-01 09:05:00,0.80423,0.80451,0.8041,0.80436,144400000.0
2006-09-01 09:10:00,0.80438,0.80448,0.80338,0.80432,86400000.0
2006-09-01 09:15:00,0.80435,0.8046,0.80433,0.80456,178400000.0
2006-09-01 09:20:00,0.80448,0.80462,0.80432,0.80438,172000000.0
2006-09-01 09:25:00,0.80443,0.8046,0.80418,0.80418,206200000.0
2006-09-01 09:30:00,0.80416,0.80437,0.80416,0.80427,146000000.0
2006-09-01 09:35:00,0.80428,0.80461,0.80426,0.80454,232400000.0
2006-09-01 09:40:00,0.8045,0.80469,0.80422,0.80446,158600000.0
2006-09-01 09:45:00,0.80425,0.80428,0.80392,0.80417,132000000.0
2006-09-01 09:50:00,0.80409,0.80418,0.80395,0.8041,280800000.0
2006-09-01 09:55:00,0.80408,0.80408,0.80299,0.804,171000000.0
2006-09-01 10:00:00,0.80395,0.804,0.80374,0.80387,212400000.0
2006-09-01 10:05:00,0.80382,0.8042,0.80374,0.80399,261000000.0
2006-09-01 10:10:00,0.80407,0.80407,0.80307,0.80379,202800000.0
2006-09-01 10:15:00,0.8037,0.8043,0.8037,0.80428,172000000.0
2006-09-01 10:20:00,0.80448,0.80448,0.80425,0.80433,201000000.0
2006-09-01 10:25:00,0.80438,0.80453,0.80429,0.80446,370800000.0
2006-09-01 10:30:00,0.80432,0.80453,0.80431,0.80447,145600000.0
2006-09-01 10:35:00,0.8044,0.80442,0.80422,0.80442,77200000.0
2006-09-01 10:40:00,0.80436,0.80459,0.8042,0.80431,72000000.0
2006-09-01 10:45:00,0.80432,0.80436,0.80414,0.80414,144400000.0
2006-09-01 10:50:00,0.8041,0.80423,0.80368,0.80392,150800000.0
2006-09-01 10:55:00,0.80387,0.80397,0.80359,0.80392,197600000.0
2006-09-01 11:00:00,0.80384,0.80385,0.80375,0.80384,183600000.0
2006-09-01 11:05:00,0.80373,0.80375,0.80341,0.80353,160400000.0
2006-09-01 11:10:00,0.80351,0.80373,0.80345,0.80355,193800000.0
2006-09-01 11:15:00,0.80348,0.80385,0.80341,0.80366,62400000.0
2006-09-01 11:20:00,0.80382,0.80392,0.80354,0.80359,224000000.0
2006-09-01 11:25:00,0.80355,0.80357,0.80346,0.80352,110200000.0
2006-09-01 11:30:00,0.80359,0.80376,0.80355,0.80363,106000000.0
2006-09-01 11:35:00,0.80364,0.8038,0.80353,0.8038,173800000.0
2006-09-01 11:40:00,0.80385,0.80424,0.80385,0.80409,102800000.0
2006-09-01 11:45:00,0.80404,0.80416,0.80392,0.80408,127200000.0
2006-09-01 11:50:00,0.8041,0.80423,0.80407,0.80423,128000000.0
2006-09-01 11:55:00,0.80425,0.80456,0.80422,0.80455,238200000.0
2006-09-01 12:00:00,0.80455,0.80468,0.80444,0.80464,144800000.0
2006-09-01 12:05:00,0.80463,0.80475,0.80451,0.80451,92200000.0
2006-09-01 12:10:00,0.80451,0.80455,0.80438,0.80438,92400000.0
2006-09-01 12:15:00,0.80433,0.80478,0.80433,0.80456,205800000.0
2006-09-01 12:20:00,0.80461,0.80524,0.80454,0.80515,151200000.0
2006-09-01 12:25:00,0.8051,0.80588,0.80439,0.80439,181000000.0
2006-09-01 12:30:00,0.80509,0.80535,0.80419,0.80535,193400000.0
2006-09-01 12:35:00,0.80541,0.80546,0.80527,0.80527,140200000.0
2006-09-01 12:40:00,0.80523,0.80524,0.80516,0.80524,57600000.0
2006-09-01 12:45:00,0.80524,0.80535,0.80517,0.80518,96000000.0
2006-09-01 12:50:00,0.80529,0.80541,0.80471,0.80526,54400000.0
2006-09-01 12:55:00,0.80547,0.80579,0.80547,0.80579,4800000.0
2006-09-01 13:00:00,0.80603,0.80603,0.80555,0.80563,67200000.0
2006-09-01 13:05:00,0.80559,0.80568,0.80552,0.80556,114000000.0
2006-09-01 13:10:00,0.80557,0.80612,0.80557,0.80588,115400000.0
2006-09-01 13:15:00,0.80579,0.8062,0.80568,0.80599,244200000.0
2006-09-01 13:20:00,0.80579,0.80602,0.80556,0.80602,158600000.0
2006-09-01 13:25:00,0.80605,0.80637,0.80605,0.8063,190400000.0
2006-09-01 13:30:00,0.80632,0.80675,0.80606,0.80663,107200000.0
2006-09-01 13:35:00,0.80666,0.80686,0.80651,0.80651,138000000.0
2006-09-01 13:40:00,0.80643,0.80704,0.80642,0.80676,156600000.0
2006-09-01 13:45:00,0.80663,0.80695,0.80655,0.80688,112000000.0
2006-09-01 13:50:00,0.80691,0.80731,0.80691,0.80707,91200000.0
2006-09-01 13:55:00,0.80704,0.8071,0.80671,0.8068,163200000.0
2006-09-01 14:00:00,0.80673,0.80708,0.80659,0.80704,91200000.0
2006-09-01 14:05:00,0.80717,0.80748,0.80707,0.80748,123000000.0
2006-09-01 14:10:00,0.8075,0.80772,0.80744,0.80746,120800000.0
2006-09-01 14:15:00,0.80747,0.80765,0.80706,0.80718,110400000.0
2006-09-01 14:20:00,0.80724,0.80769,0.80723,0.80752,124800000.0
2006-09-01 14:25:00,0.80747,0.80747,0.80511,0.80511,100600000.0
2006-09-01 14:30:00,0.80391,0.80754,0.80391,0.8072,65400000.0
2006-09-01 14:35:00,0.80731,0.80731,0.80638,0.80648,73600000.0
2006-09-01 14:40:00,0.80651,0.80812,0.80651,0.80812,62800000.0
2006-09-01 14:45:00,0.80811,0.80821,0.80774,0.80785,57600000.0
2006-09-01 14:50:00,0.808,0.80881,0.80783,0.80831,67000000.0
2006-09-01 14:55:00,0.8085,0.80866,0.80821,0.80824,59600000.0
2006-09-01 15:00:00,0.80835,0.8088,0.80775,0.80842,66600000.0
2006-09-01 15:05:00,0.80845,0.80938,0.80824,0.80917,70400000.0
2006-09-01 15:10:00,0.80897,0.80953,0.80891,0.80928,50600000.0
2006-09-01 15:15:00,0.80913,0.80928,0.80883,0.80911,64000000.0
2006-09-01 15:20:00,0.80921,0.80944,0.80819,0.80892,72000000.0
2006-09-01 15:25:00,0.80903,0.80949,0.80853,0.80853,65400000.0
2006-09-01 15:30:00,0.80875,0.80926,0.80861,0.80871,57400000.0
2006-09-01 15:35:00,0.80869,0.80876,0.80841,0.80875,67200000.0
2006-09-01 15:40:00,0.80911,0.8094,0.80889,0.80894,67200000.0
2006-09-01 15:45:00,0.80906,0.80932,0.80868,0.80924,72000000.0
2006-09-01 15:50:00,0.80926,0.80935,0.80887,0.80887,70400000.0
2006-09-01 15:55:00,0.80904,0.80918,0.80836,0.80844,72000000.0
2006-09-01 16:00:00,0.80845,0.80846,0.80729,0.8078,66600000.0
2006-09-01 16:05:00,0.80808,0.80813,0.80754,0.80763,72400000.0
2006-09-01 16:10:00,0.80741,0.8082,0.80741,0.80811,68800000.0
2006-09-01 16:15:00,0.80801,0.80868,0.80672,0.80868,62400000.0
2006-09-01 16:20:00,0.80884,0.809,0.80776,0.80782,68200000.0
2006-09-01 16:25:00,0.8078,0.80799,0.80752,0.80787,57600000.0
2006-09-01 16:30:00,0.80808,0.80814,0.80783,0.80784,62400000.0
2006-09-01 16:35:00,0.808,0.80827,0.80742,0.808,72000000.0
2006-09-01 16:40:00,0.80797,0.80808,0.80765,0.80793,70200000.0
2006-09-01 16:45:00,0.80798,0.80842,0.80789,0.8082,76800000.0
2006-09-01 16:50:00,0.80815,0.80842,0.80795,0.80842,57600000.0
2006-09-01 16:55:00,0.80868,0.80876,0.80677,0.80677,65600000.0
2006-09-01 17:00:00,0.80647,0.80711,0.80647,0.80711,64800000.0
2006-09-01 17:05:00,0.80707,0.80708,0.80649,0.80685,62400000.0
2006-09-01 17:10:00,0.8068,0.80699,0.80665,0.80673,65000000.0
2006-09-01 17:15:00,0.80676,0.80719,0.80675,0.80709,67200000.0
2006-09-01 17:20:00,0.80703,0.8072,0.80683,0.80714,68600000.0
2006-09-01 17:25:00,0.80707,0.80726,0.80687,0.80688,59200000.0
2006-09-01 17:30:00,0.80695,0.80707,0.80652,0.80653,69000000.0
2006-09-01 17:35:00,0.80654,0.80672,0.80592,0.80598,64000000.0
2006-09-01 17:40:00,0.80608,0.80623,0.80577,0.80617,62800000.0
2006-09-01 17:45:00,0.80619,0.80657,0.80619,0.80649,70400000.0
2006-09-01 17:50:00,0.80643,0.80647,0.8059,0.8059,62200000.0
2006-09-01 17:55:00,0.80595,0.80605,0.80562,0.80587,61200000.0
2006-09-01 18:00:00,0.80585,0.80585,0.80447,0.80458,60800000.0
2006-09-01 18:05:00,0.80439,0.80477,0.80398,0.80462,67200000.0
2006-09-01 18:10:00,0.80448,0.8047,0.80418,0.80418,59200000.0
2006-09-01 18:15:00,0.80399,0.80423,0.8036,0.80368,64000000.0
2006-09-01 18:20:00,0.80373,0.80411,0.80348,0.80411,66000000.0
2006-09-01 18:25:00,0.80413,0.80492,0.80373,0.80456,66600000.0
2006-09-01 18:30:00,0.80454,0.80474,0.8043,0.80444,68800000.0
2006-09-01 18:35:00,0.80447,0.80462,0.80446,0.80452,56000000.0
2006-09-01 18:40:00,0.80439,0.80455,0.80426,0.80453,59200000.0
2006-09-01 18:45:00,0.8046,0.80479,0.80453,0.80479,53200000.0
2006-09-01 18:50:00,0.80486,0.80486,0.8038,0.80479,44800000.0
2006-09-01 18:55:00,0.80485,0.80485,0.8044,0.80443,63400000.0
2006-09-01 19:00:00,0.80439,0.80464,0.80434,0.8046,65000000.0
2006-09-01 19:05:00,0.80461,0.80502,0.80457,0.80502,69200000.0
2006-09-01 19:10:00,0.80481,0.80497,0.80447,0.80486,61200000.0
2006-09-01 19:15:00,0.8049,0.80493,0.80465,0.80465,44800000.0
2006-09-01 19:20:00,0.80465,0.80485,0.80461,0.80472,57600000.0
2006-09-01 19:25:00,0.80486,0.80487,0.80466,0.80474,36800000.0
2006-09-01 19:30:00,0.8047,0.8048,0.80438,0.80474,38400000.0
2006-09-01 19:35:00,0.80471,0.80492,0.80465,0.80476,49600000.0
2006-09-01 19:40:00,0.80481,0.80492,0.80453,0.80459,49600000.0
2006-09-01 19:45:00,0.80456,0.80487,0.80437,0.80437,41000000.0
2006-09-01 19:50:00,0.80466,0.8047,0.80456,0.8047,30400000.0
2006-09-01 19:55:00,0.80472,0.80492,0.80453,0.80466,27200000.0
2006-09-01 20:00:00,0.80481,0.80492,0.80458,0.80487,70400000.0
2006-09-01 20:05:00,0.8047,0.80503,0.8047,0.80498,56000000.0
2006-09-01 20:10:00,0.80492,0.80498,0.80482,0.80485,29800000.0
2006-09-01 20:15:00,0.80496,0.8051,0.80476,0.80507,70800000.0
2006-09-01 20:20:00,0.80515,0.80516,0.8049,0.80497,43200000.0
2006-09-01 20:25:00,0.80494,0.80514,0.80493,0.80495,48000000.0
2006-09-01 20:30:00,0.80499,0.80507,0.8047,0.80499,27600000.0
2006-09-01 20:35:00,0.80497,0.80507,0.80476,0.80476,46400000.0
2006-09-01 20:40:00,0.80489,0.80503,0.80473,0.80489,46400000.0
2006-09-01 20:50:00,0.80507,0.80508,0.80482,0.80488,49600000.0
2006-09-01 20:55:00,0.8048,0.80486,0.8048,0.80484,9600000.0
2006-09-01 21:05:00,0.8049,0.80499,0.80479,0.80479,26600000.0
2006-09-01 21:10:00,0.80492,0.80507,0.80486,0.80494,38400000.0
2006-09-01 21:15:00,0.80494,0.80502,0.80494,0.80502,8000000.0
2006-09-01 21:20:00,0.80499,0.80519,0.80499,0.80519,28800000.0
2006-09-01 21:25:00,0.8051,0.80521,0.80485,0.80516,32000000.0
2006-09-01 21:30:00,0.80522,0.80522,0.80508,0.80512,43200000.0
2006-09-01 21:35:00,0.80517,0.80531,0.80509,0.80513,50800000.0
2006-09-01 21:40:00,0.8052,0.80528,0.80509,0.80523,32800000.0
2006-09-01 21:45:00,0.80523,0.80529,0.80503,0.80504,28800000.0
2006-09-01 21:50:00,0.80513,0.80513,0.80506,0.80507,8400000.0
2006-09-01 21:55:00,0.80509,0.8051,0.80495,0.80495,11200000.0
2006-09-01 22:00:00,0.805,0.80508,0.8049,0.805,23400000.0
2006-09-01 22:05:00,0.80504,0.80507,0.80495,0.80502,48000000.0
2006-09-01 22:10:00,0.80499,0.80504,0.80491,0.80497,43600000.0
2006-09-01 22:15:00,0.80504,0.80506,0.80491,0.805,22800000.0
2006-09-01 22:20:00,0.80497,0.805,0.80475,0.80481,24400000.0
2006-09-01 22:25:00,0.8048,0.80483,0.8046,0.80472,36800000.0
2006-09-01 22:30:00,0.80471,0.80476,0.80442,0.80468,52800000.0
2006-09-01 22:35:00,0.80471,0.8048,0.80464,0.80466,48000000.0
2006-09-01 22:40:00,0.80473,0.80475,0.8047,0.80475,14400000.0
2006-09-01 22:45:00,0.80474,0.8048,0.80449,0.80467,30800000.0
2006-09-01 22:50:00,0.80471,0.80481,0.80461,0.80481,49600000.0
2006-09-01 22:55:00,0.80486,0.80494,0.80475,0.80493,49000000.0
2006-09-03 23:25:00,0.80495,0.80495,0.80473,0.80473,12800000.0
2006-09-03 23:30:00,0.80468,0.80468,0.80456,0.80464,12800000.0
2006-09-03 23:35:00,0.8046,0.80463,0.80457,0.80462,20800000.0
2006-09-03 23:40:00,0.80461,0.80467,0.80447,0.80462,11200000.0
2006-09-03 23:50:00,0.80461,0.80464,0.80445,0.80448,44800000.0
2006-09-03 23:55:00,0.80447,0.8045,0.80424,0.80439,43600000.0
2006-09-04 00:00:00,0.80432,0.80441,0.80404,0.80432,49000000.0
2006-09-04 00:05:00,0.80432,0.80437,0.80427,0.80431,30400000.0
2006-09-04 00:10:00,0.80429,0.80429,0.80416,0.80424,25600000.0
2006-09-04 00:15:00,0.80427,0.80438,0.80423,0.80437,38400000.0
2006-09-04 00:20:00,0.80436,0.80461,0.80408,0.80455,46400000.0
2006-09-04 00:25:00,0.80448,0.80457,0.80437,0.80457,30400000.0
2006-09-04 00:30:00,0.80452,0.80453,0.80439,0.80448,28200000.0
2006-09-04 00:35:00,0.80447,0.80447,0.8044,0.8044,9600000.0
2006-09-04 00:40:00,0.80436,0.80445,0.80417,0.80426,27200000.0
2006-09-04 00:45:00,0.80426,0.80438,0.80416,0.80429,51200000.0
2006-09-04 00:50:00,0.80433,0.80439,0.80417,0.80424,49800000.0
2006-09-04 00:55:00,0.80431,0.80446,0.80421,0.80432,38400000.0
2006-09-04 01:00:00,0.80423,0.80423,0.80373,0.80373,51200000.0
2006-09-04 01:05:00,0.80375,0.80378,0.80361,0.80371,49600000.0
2006-09-04 01:10:00,0.80386,0.80419,0.80377,0.80403,44000000.0
2006-09-04 01:15:00,0.80412,0.80416,0.80401,0.80416,30400000.0
2006-09-04 01:20:00,0.80414,0.80423,0.80414,0.80423,9600000.0
2006-09-04 01:25:00,0.80432,0.80435,0.80403,0.80413,48000000.0
2006-09-04 01:30:00,0.80402,0.80407,0.80299,0.80394,42000000.0
2006-09-04 01:35:00,0.80387,0.80397,0.80258,0.80397,33600000.0
2006-09-04 01:40:00,0.80393,0.80402,0.80375,0.80394,63400000.0
2006-09-04 01:45:00,0.80375,0.8041,0.80375,0.80406,47800000.0
2006-09-04 01:50:00,0.80398,0.80415,0.80398,0.80415,19200000.0
2006-09-04 01:55:00,0.80405,0.80411,0.80383,0.80387,54400000.0
2006-09-04 02:00:00,0.80371,0.80395,0.80371,0.80395,17600000.0
2006-09-04 02:05:00,0.80393,0.80409,0.8036,0.804,36200000.0
2006-09-04 02:10:00,0.80407,0.80411,0.80397,0.80411,42600000.0
2006-09-04 02:15:00,0.80415,0.80425,0.80407,0.80419,54800000.0
2006-09-04 02:20:00,0.80427,0.80427,0.80409,0.80409,17600000.0
2006-09-04 02:25:00,0.80406,0.80416,0.80386,0.80406,44800000.0
2006-09-04 02:30:00,0.80408,0.80412,0.80394,0.80411,12800000.0
2006-09-04 02:35:00,0.80409,0.80409,0.80386,0.80397,40800000.0
2006-09-04 02:40:00,0.80397,0.80397,0.80374,0.80383,33600000.0
2006-09-04 02:45:00,0.80388,0.80395,0.80386,0.8039,36800000.0
2006-09-04 02:50:00,0.80389,0.80395,0.80373,0.80393,29800000.0
2006-09-04 02:55:00,0.80396,0.80401,0.80391,0.80401,12800000.0
2006-09-04 03:00:00,0.80405,0.80405,0.80383,0.80391,33600000.0
2006-09-04 03:05:00,0.80388,0.80388,0.80363,0.80363,21800000.0
2006-09-04 03:10:00,0.80373,0.8038,0.80363,0.80363,20800000.0
2006-09-04 03:15:00,0.80361,0.80371,0.80354,0.80366,40000000.0
2006-09-04 03:20:00,0.80364,0.80369,0.8035,0.80366,22400000.0
2006-09-04 03:25:00,0.8038,0.80397,0.80375,0.80383,28800000.0
2006-09-04 03:30:00,0.80394,0.80402,0.80378,0.80394,56400000.0
2006-09-04 03:35:00,0.80385,0.80402,0.80385,0.80392,47400000.0
2006-09-04 03:40:00,0.80378,0.80391,0.80377,0.80387,30400000.0
2006-09-04 03:45:00,0.80387,0.8039,0.80373,0.80385,40400000.0
2006-09-04 03:50:00,0.80382,0.80391,0.8032,0.80391,52800000.0
2006-09-04 03:55:00,0.80386,0.8039,0.80377,0.80382,31400000.0
2006-09-04 04:00:00,0.80381,0.80389,0.80375,0.80382,30400000.0
2006-09-04 04:05:00,0.8038,0.80384,0.80363,0.8037,38800000.0
2006-09-04 04:10:00,0.80377,0.80377,0.80368,0.80376,22400000.0
2006-09-04 04:15:00,0.80376,0.80385,0.80371,0.80382,40000000.0
2006-09-04 04:20:00,0.80383,0.80383,0.80367,0.80382,16000000.0
2006-09-04 04:30:00,0.80388,0.80397,0.80388,0.80397,12800000.0
2006-09-04 04:35:00,0.80388,0.80397,0.80359,0.80388,32000000.0
2006-09-04 04:40:00,0.80383,0.80397,0.80375,0.80375,8000000.0
2006-09-04 04:50:00,0.80389,0.80389,0.80375,0.80375,24200000.0
2006-09-04 04:55:00,0.80378,0.80386,0.8029,0.80373,30800000.0
2006-09-04 05:00:00,0.8037,0.8037,0.80354,0.80365,41600000.0
2006-09-04 05:05:00,0.80372,0.80377,0.80358,0.80372,49400000.0
2006-09-04 05:10:00,0.80368,0.80368,0.8036,0.80364,12800000.0
2006-09-04 05:15:00,0.80373,0.80377,0.80365,0.80365,20800000.0
2006-09-04 05:20:00,0.8037,0.8037,0.80355,0.8036,12800000.0
2006-09-04 05:30:00,0.80365,0.80371,0.80363,0.80369,27200000.0
2006-09-04 05:35:00,0.80364,0.8037,0.80358,0.80366,30400000.0
2006-09-04 05:40:00,0.80372,0.80385,0.80369,0.80384,43200000.0
2006-09-04 05:45:00,0.80375,0.80376,0.80365,0.8037,19200000.0
2006-09-04 05:50:00,0.80374,0.80377,0.80368,0.80373,11200000.0
2006-09-04 05:55:00,0.80368,0.80383,0.80355,0.8038,60200000.0
2006-09-04 06:00:00,0.80387,0.80398,0.80382,0.80388,19200000.0
2006-09-04 06:05:00,0.80398,0.80403,0.80388,0.80403,11200000.0
2006-09-04 06:10:00,0.80401,0.80405,0.80391,0.80402,28800000.0
2006-09-04 06:20:00,0.80406,0.80407,0.80384,0.80384,23400000.0
2006-09-04 06:25:00,0.80385,0.80388,0.80368,0.80368,18600000.0
2006-09-04 06:30:00,0.8038,0.80384,0.80369,0.80376,38800000.0
2006-09-04 06:40:00,0.80367,0.80369,0.8035,0.80369,45800000.0
2006-09-04 06:45:00,0.80365,0.80369,0.80356,0.80364,25600000.0
2006-09-04 06:50:00,0.80353,0.80358,0.80346,0.80358,32000000.0
2006-09-04 06:55:00,0.80359,0.80371,0.80357,0.80364,47400000.0
2006-09-04 07:00:00,0.80366,0.8037,0.80353,0.8037,43200000.0
2006-09-04 07:05:00,0.80373,0.80377,0.80368,0.80376,40000000.0
2006-09-04 07:10:00,0.80377,0.80377,0.80354,0.8037,38400000.0
2006-09-04 07:15:00,0.80372,0.80377,0.80372,0.80377,11200000.0
2006-09-04 07:20:00,0.80371,0.80371,0.80338,0.80365,17600000.0
2006-09-04 07:25:00,0.80368,0.80369,0.80364,0.80365,16000000.0
2006-09-04 07:30:00,0.80366,0.80377,0.8036,0.80373,46800000.0
2006-09-04 07:35:00,0.80381,0.80385,0.80365,0.80375,50000000.0
2006-09-04 07:40:00,0.80373,0.80389,0.80361,0.8037,73400000.0
2006-09-04 07:45:00,0.8037,0.80383,0.80359,0.80379,90400000.0
2006-09-04 07:50:00,0.80376,0.80391,0.8037,0.80383,44800000.0
2006-09-04 07:55:00,0.80389,0.8039,0.80347,0.80383,27200000.0
2006-09-04 08:00:00,0.80389,0.80427,0.80383,0.80427,58600000.0
2006-09-04 08:05:00,0.80431,0.8046,0.80418,0.80425,62800000.0
2006-09-04 08:10:00,0.80425,0.80434,0.80394,0.80429,94200000.0
2006-09-04 08:15:00,0.80431,0.80432,0.80408,0.80415,51600000.0
2006-09-04 08:20:00,0.80409,0.80425,0.80405,0.80413,60000000.0
2006-09-04 08:25:00,0.80414,0.80418,0.804,0.80413,36800000.0
2006-09-04 08:30:00,0.80414,0.80448,0.80409,0.80448,94400000.0
2006-09-04 08:35:00,0.80451,0.80461,0.80449,0.80451,33000000.0
2006-09-04 08:40:00,0.80452,0.80452,0.80413,0.80417,82600000.0
2006-09-04 08:45:00,0.80405,0.80423,0.80397,0.80419,53200000.0
2006-09-04 08:50:00,0.80406,0.80424,0.80398,0.80413,158600000.0
2006-09-04 08:55:00,0.80412,0.80439,0.80408,0.80434,91200000.0
2006-09-04 09:00:00,0.80443,0.80461,0.80439,0.80454,146800000.0
2006-09-04 09:05:00,0.80453,0.8046,0.80419,0.80454,121600000.0
2006-09-04 09:10:00,0.80452,0.80474,0.8038,0.80473,85800000.0
2006-09-04 09:15:00,0.80471,0.80475,0.8045,0.80458,177600000.0
2006-09-04 09:20:00,0.80455,0.80463,0.80445,0.80453,159800000.0
2006-09-04 09:25:00,0.80451,0.80457,0.80442,0.80448,191400000.0
2006-09-04 09:30:00,0.80445,0.80468,0.80443,0.80458,104000000.0
2006-09-04 09:35:00,0.80455,0.80475,0.80449,0.8047,112400000.0
2006-09-04 09:40:00,0.80465,0.80474,0.80445,0.8045,157800000.0
2006-09-04 09:45:00,0.80457,0.80472,0.80452,0.80463,131000000.0
2006-09-04 09:50:00,0.80465,0.8047,0.80456,0.80465,123200000.0
2006-09-04 09:55:00,0.80458,0.80468,0.80364,0.80468,121600000.0
2006-09-04 10:00:00,0.80468,0.80469,0.80455,0.80455,191600000.0
2006-09-04 10:05:00,0.80451,0.80463,0.80447,0.80455,197400000.0
2006-09-04 10:10:00,0.80458,0.80463,0.80361,0.80424,204000000.0
2006-09-04 10:15:00,0.80418,0.80433,0.80408,0.80422,168600000.0
2006-09-04 10:20:00,0.80422,0.8045,0.80413,0.8045,192000000.0
2006-09-04 10:25:00,0.80458,0.80462,0.80446,0.80459,372000000.0
2006-09-04 10:30:00,0.80463,0.80463,0.80452,0.80463,81000000.0
2006-09-04 10:35:00,0.80455,0.80482,0.80453,0.80482,59200000.0
2006-09-04 10:40:00,0.80478,0.80513,0.80471,0.80489,91200000.0
2006-09-04 10:45:00,0.80495,0.80513,0.80486,0.80513,119800000.0
2006-09-04 10:50:00,0.80508,0.80543,0.80493,0.8054,150200000.0
2006-09-04 10:55:00,0.80535,0.80541,0.80512,0.80528,197200000.0
2006-09-04 11:00:00,0.8053,0.80542,0.80524,0.80524,196800000.0
2006-09-04 11:05:00,0.80519,0.80528,0.80483,0.80499,158800000.0
2006-09-04 11:10:00,0.80501,0.80501,0.80469,0.80476,168400000.0
2006-09-04 11:15:00,0.80456,0.80493,0.80451,0.80473,62800000.0
2006-09-04 11:20:00,0.80489,0.80492,0.80481,0.8049,120000000.0
2006-09-04 11:30:00,0.80491,0.80495,0.80483,0.80483,138000000.0
2006-09-04 11:35:00,0.80483,0.80483,0.80462,0.8047,175200000.0
2006-09-04 11:40:00,0.80471,0.80475,0.80456,0.80459,159000000.0
2006-09-04 11:45:00,0.80457,0.80473,0.80456,0.80466,76200000.0
2006-09-04 11:50:00,0.80466,0.80482,0.80459,0.80468,158600000.0
2006-09-04 11:55:00,0.8047,0.80477,0.80468,0.8047,85200000.0
2006-09-04 12:00:00,0.8047,0.80475,0.8047,0.8047,17600000.0
2006-09-04 12:05:00,0.80471,0.80476,0.80466,0.80466,51200000.0
2006-09-04 12:10:00,0.80466,0.8047,0.80428,0.80428,108200000.0
2006-09-04 12:15:00,0.80432,0.80442,0.80414,0.80414,121600000.0
2006-09-04 12:20:00,0.80413,0.80425,0.80409,0.80417,141400000.0
2006-09-04 12:25:00,0.80423,0.80492,0.80343,0.80343,204600000.0
2006-09-04 12:30:00,0.80426,0.80434,0.80416,0.80434,149200000.0
2006-09-04 12:35:00,0.80427,0.8044,0.80427,0.80438,165000000.0
2006-09-04 12:40:00,0.80434,0.80451,0.80434,0.80441,85800000.0
2006-09-04 12:45:00,0.80439,0.80439,0.80422,0.80422,86400000.0
2006-09-04 12:50:00,0.80425,0.80442,0.80365,0.80442,28800000.0
2006-09-04 12:55:00,0.80442,0.80442,0.80405,0.80432,118400000.0
2006-09-04 13:00:00,0.8043,0.80431,0.80419,0.80429,70800000.0
2006-09-04 13:05:00,0.80427,0.80429,0.80419,0.80424,92800000.0
2006-09-04 13:10:00,0.80419,0.80442,0.80419,0.80432,91200000.0
2006-09-04 13:15:00,0.8043,0.80439,0.80424,0.8043,140600000.0
2006-09-04 13:20:00,0.80427,0.80427,0.8042,0.80423,81000000.0
2006-09-04 13:25:00,0.80427,0.80438,0.80427,0.80438,30400000.0
2006-09-04 13:30:00,0.80441,0.80441,0.80419,0.80433,108000000.0
2006-09-04 13:35:00,0.80435,0.8044,0.80422,0.80431,62400000.0
2006-09-04 13:40:00,0.80425,0.80444,0.80421,0.80436,60200000.0
2006-09-04 13:45:00,0.80438,0.80448,0.80438,0.80444,76600000.0
2006-09-04 13:50:00,0.80446,0.80455,0.80442,0.80452,77200000.0
2006-09-04 13:55:00,0.80451,0.80455,0.80435,0.80442,66000000.0
2006-09-04 14:00:00,0.80443,0.80452,0.80441,0.80445,48000000.0
2006-09-04 14:05:00,0.80452,0.80463,0.80452,0.80455,40400000.0
2006-09-04 14:10:00,0.80458,0.80497,0.80458,0.80496,58600000.0
2006-09-04 14:15:00,0.80507,0.80509,0.80488,0.80498,49600000.0
2006-09-04 14:20:00,0.80497,0.80504,0.80483,0.80485,110800000.0
2006-09-04 14:25:00,0.80488,0.80496,0.80476,0.80491,66600000.0
2006-09-04 14:30:00,0.80483,0.80485,0.80465,0.80476,25600000.0
2006-09-04 14:35:00,0.80482,0.80491,0.80471,0.80481,57600000.0
2006-09-04 14:40:00,0.80471,0.80496,0.80471,0.80487,37800000.0
2006-09-04 14:45:00,0.80482,0.8049,0.80461,0.80472,46200000.0
2006-09-04 14:50:00,0.8048,0.80494,0.80472,0.80472,66600000.0
2006-09-04 14:55:00,0.8048,0.8048,0.80469,0.8048,22400000.0
2006-09-04 15:00:00,0.80478,0.80485,0.80469,0.80469,29200000.0
2006-09-04 15:05:00,0.80477,0.80481,0.80392,0.80476,52200000.0
2006-09-04 15:10:00,0.80469,0.80476,0.80447,0.8045,41600000.0
2006-09-04 15:15:00,0.80461,0.80461,0.80418,0.80444,64400000.0
2006-09-04 15:20:00,0.80443,0.80455,0.80439,0.80455,28800000.0
2006-09-04 15:25:00,0.80455,0.80455,0.80445,0.80445,9000000.0
2006-09-04 15:30:00,0.80447,0.80453,0.80431,0.80442,46800000.0
2006-09-04 15:35:00,0.80435,0.80435,0.8042,0.80427,41600000.0
2006-09-04 15:40:00,0.80432,0.80436,0.80416,0.80419,41600000.0
2006-09-04 15:45:00,0.80434,0.80437,0.80414,0.80427,72400000.0
2006-09-04 15:50:00,0.80427,0.80433,0.8042,0.80422,28800000.0
2006-09-04 15:55:00,0.80415,0.80429,0.80415,0.80429,30400000.0
2006-09-04 16:00:00,0.80426,0.8043,0.80327,0.80403,45200000.0
2006-09-04 16:05:00,0.80426,0.80429,0.80412,0.80428,72000000.0
2006-09-04 16:10:00,0.80427,0.80438,0.8041,0.80417,69600000.0
2006-09-04 16:15:00,0.80416,0.80429,0.80314,0.80422,51600000.0
2006-09-04 16:20:00,0.80424,0.80429,0.80415,0.80428,40400000.0
2006-09-04 16:25:00,0.80431,0.80436,0.80424,0.80436,12800000.0
2006-09-04 16:30:00,0.80434,0.80435,0.8042,0.80432,24400000.0
2006-09-04 16:35:00,0.80432,0.80432,0.8035,0.80419,30800000.0
2006-09-04 16:40:00,0.80414,0.80416,0.80403,0.80414,41600000.0
2006-09-04 16:45:00,0.80416,0.80416,0.80409,0.80413,17600000.0
2006-09-04 16:50:00,0.80409,0.80419,0.80398,0.80412,57400000.0
2006-09-04 16:55:00,0.8041,0.80429,0.80407,0.80425,36800000.0
2006-09-04 17:00:00,0.80424,0.80436,0.8041,0.80423,43200000.0
2006-09-04 17:05:00,0.80419,0.80455,0.80405,0.80447,49600000.0
2006-09-04 17:10:00,0.8045,0.80474,0.8045,0.80468,65600000.0
2006-09-04 17:15:00,0.80474,0.80485,0.80439,0.80444,67400000.0
2006-09-04 17:20:00,0.80456,0.80467,0.80437,0.80457,57600000.0
2006-09-04 17:25:00,0.8045,0.80453,0.80429,0.80445,58600000.0
2006-09-04 17:30:00,0.80462,0.80492,0.80449,0.80491,56000000.0
2006-09-04 17:35:00,0.80473,0.80485,0.80395,0.80396,63400000.0
2006-09-04 17:40:00,0.80394,0.80417,0.80394,0.80405,36800000.0
2006-09-04 17:45:00,0.80406,0.80416,0.80404,0.80411,71200000.0
2006-09-04 17:50:00,0.80418,0.8043,0.80395,0.80416,62200000.0
2006-09-04 17:55:00,0.8042,0.80425,0.80403,0.80403,40000000.0
2006-09-04 18:00:00,0.80402,0.80404,0.80372,0.80397,48400000.0
2006-09-04 18:05:00,0.80395,0.80419,0.80391,0.80419,56000000.0
2006-09-04 18:10:00,0.80425,0.80434,0.80408,0.80408,46200000.0
2006-09-04 18:15:00,0.80412,0.80438,0.80404,0.80437,63400000.0
2006-09-04 18:20:00,0.80436,0.80441,0.80421,0.80425,52800000.0
2006-09-04 18:25:00,0.80416,0.80453,0.80337,0.80418,67400000.0
2006-09-04 18:30:00,0.80414,0.80425,0.80404,0.80412,53200000.0
2006-09-04 18:35:00,0.804,0.80414,0.80393,0.80403,48800000.0
2006-09-04 18:40:00,0.80404,0.80407,0.80382,0.80398,72400000.0
2006-09-04 18:45:00,0.80405,0.80416,0.80387,0.80392,22400000.0
2006-09-04 18:50:00,0.80391,0.80391,0.80287,0.80382,40000000.0
2006-09-04 18:55:00,0.80379,0.80379,0.8035,0.80361,41600000.0
2006-09-04 19:00:00,0.80364,0.80375,0.80354,0.80368,65400000.0
2006-09-04 19:05:00,0.80368,0.80385,0.80358,0.80385,56000000.0
2006-09-04 19:10:00,0.80368,0.804,0.80367,0.8039,49600000.0
2006-09-04 19:20:00,0.80389,0.80397,0.80384,0.80386,22400000.0
2006-09-04 19:25:00,0.80384,0.80389,0.8037,0.80383,19200000.0
2006-09-04 19:30:00,0.80388,0.8039,0.80358,0.80379,51200000.0
2006-09-04 19:35:00,0.80384,0.80384,0.80373,0.8038,12800000.0
2006-09-04 19:45:00,0.80378,0.80389,0.80368,0.80376,28800000.0
2006-09-04 19:50:00,0.8038,0.80388,0.8038,0.80387,8000000.0
2006-09-04 19:55:00,0.80399,0.80404,0.80365,0.80392,41600000.0
2006-09-04 20:00:00,0.8039,0.80397,0.80353,0.80381,70800000.0
2006-09-04 20:05:00,0.80377,0.80415,0.80377,0.80415,46400000.0
2006-09-04 20:10:00,0.80398,0.80402,0.80391,0.80393,12800000.0
2006-09-04 20:15:00,0.804,0.80412,0.80389,0.80403,45200000.0
2006-09-04 20:20:00,0.80393,0.80426,0.8039,0.8039,52800000.0
2006-09-04 20:30:00,0.8039,0.8039,0.80381,0.80382,12800000.0
2006-09-04 20:40:00,0.80393,0.80397,0.80392,0.80392,12800000.0
2006-09-04 20:45:00,0.80396,0.80396,0.80381,0.80381,16000000.0
2006-09-04 20:50:00,0.80392,0.80396,0.8038,0.80386,22400000.0
2006-09-04 20:55:00,0.80376,0.80386,0.80374,0.8038,19200000.0
2006-09-04 21:05:00,0.80375,0.80394,0.80367,0.80368,38400000.0
2006-09-04 21:15:00,0.80375,0.80376,0.80334,0.80361,36800000.0
2006-09-04 21:20:00,0.80361,0.8037,0.80361,0.80366,8000000.0
2006-09-04 21:30:00,0.80372,0.80376,0.80366,0.80366,24000000.0
2006-09-04 21:35:00,0.80374,0.80381,0.80365,0.80367,16000000.0
2006-09-04 21:40:00,0.80368,0.8037,0.80364,0.80364,9600000.0
2006-09-04 21:45:00,0.80368,0.80368,0.80368,0.80368,3200000.0
2006-09-04 21:50:00,0.80377,0.80377,0.80366,0.80373,12800000.0
2006-09-04 22:10:00,0.80369,0.80369,0.80362,0.80363,12800000.0
2006-09-04 22:20:00,0.80365,0.80365,0.80346,0.80348,14400000.0
2006-09-04 22:25:00,0.80344,0.80355,0.80338,0.80341,24000000.0
2006-09-04 22:30:00,0.80337,0.80348,0.80337,0.80348,11200000.0
2006-09-04 22:45:00,0.80351,0.80363,0.80333,0.80363,25600000.0
2006-09-04 22:50:00,0.80366,0.80366,0.80346,0.80358,12800000.0
2006-09-04 23:00:00,0.80366,0.80373,0.80346,0.80371,55400000.0
2006-09-04 23:10:00,0.8037,0.80371,0.80359,0.80365,32000000.0
2006-09-04 23:20:00,0.80369,0.80376,0.80353,0.80376,14400000.0
2006-09-04 23:25:00,0.8038,0.80397,0.80375,0.80392,43200000.0
2006-09-04 23:30:00,0.80383,0.80397,0.80381,0.80387,51200000.0
2006-09-04 23:45:00,0.80395,0.80398,0.80387,0.80393,24000000.0
2006-09-04 23:50:00,0.80397,0.80408,0.80391,0.80402,20600000.0
2006-09-04 23:55:00,0.80404,0.80413,0.80389,0.80401,42600000.0
2006-09-05 00:00:00,0.80388,0.80388,0.80379,0.80385,32000000.0
2006-09-05 00:05:00,0.80381,0.80396,0.80374,0.80387,51200000.0
2006-09-05 00:10:00,0.80385,0.80409,0.80379,0.80409,27600000.0
2006-09-05 00:15:00,0.80409,0.80415,0.80396,0.80413,49400000.0
2006-09-05 00:20:00,0.80415,0.80423,0.80393,0.80422,46400000.0
2006-09-05 00:25:00,0.80422,0.80422,0.80406,0.80419,32000000.0
2006-09-05 00:30:00,0.80417,0.80424,0.80415,0.80415,12800000.0
2006-09-05 00:35:00,0.80423,0.80434,0.80418,0.80434,30400000.0
2006-09-05 00:40:00,0.80433,0.80433,0.80414,0.80414,16000000.0
2006-09-05 00:45:00,0.80413,0.8043,0.80405,0.8043,48000000.0
2006-09-05 00:50:00,0.80429,0.80435,0.80419,0.8043,24000000.0
2006-09-05 00:55:00,0.80438,0.80455,0.80433,0.80455,67600000.0
2006-09-05 01:00:00,0.80461,0.80461,0.80435,0.8044,20800000.0
2006-09-05 01:05:00,0.80435,0.80446,0.80435,0.80436,16000000.0
2006-09-05 01:10:00,0.80448,0.80448,0.80444,0.80448,9600000.0
2006-09-05 01:15:00,0.80448,0.80454,0.8043,0.80454,33600000.0
2006-09-05 01:20:00,0.80455,0.80458,0.80442,0.80445,34600000.0
2006-09-05 01:25:00,0.80439,0.80446,0.80431,0.80437,25000000.0
2006-09-05 01:30:00,0.80436,0.80453,0.8042,0.8044,40000000.0
2006-09-05 01:35:00,0.80442,0.80454,0.80342,0.80437,45600000.0
2006-09-05 01:40:00,0.80432,0.80439,0.80402,0.80423,52800000.0
2006-09-05 01:45:00,0.80425,0.80437,0.80421,0.80433,45800000.0
2006-09-05 01:50:00,0.80428,0.8043,0.80418,0.80424,27200000.0
2006-09-05 01:55:00,0.80413,0.80445,0.8041,0.80445,51600000.0
2006-09-05 02:00:00,0.80442,0.80456,0.80415,0.80456,43600000.0
2006-09-05 02:05:00,0.80454,0.80454,0.80423,0.80451,13200000.0
2006-09-05 02:10:00,0.80471,0.80546,0.80471,0.80539,60800000.0
2006-09-05 02:15:00,0.80543,0.80556,0.80539,0.80555,43200000.0
2006-09-05 02:20:00,0.80552,0.80576,0.80543,0.80561,48000000.0
2006-09-05 02:25:00,0.80562,0.80591,0.80559,0.80581,62400000.0
2006-09-05 02:30:00,0.80585,0.80598,0.80575,0.80588,48000000.0
2006-09-05 02:35:00,0.80588,0.8061,0.80576,0.8061,51200000.0
2006-09-05 02:40:00,0.80611,0.8062,0.80599,0.80619,38400000.0
2006-09-05 02:45:00,0.80616,0.80622,0.80613,0.80615,35200000.0
2006-09-05 02:50:00,0.80622,0.80628,0.80578,0.80617,54600000.0
2006-09-05 02:55:00,0.80616,0.80618,0.80585,0.80607,54200000.0
2006-09-05 03:00:00,0.80606,0.80607,0.80589,0.80601,57600000.0
2006-09-05 03:05:00,0.80596,0.80612,0.80581,0.80591,60800000.0
2006-09-05 03:10:00,0.80588,0.80592,0.80557,0.80559,54400000.0
2006-09-05 03:15:00,0.80562,0.80573,0.80548,0.80563,52200000.0
2006-09-05 03:20:00,0.80563,0.80573,0.80554,0.80566,24000000.0
2006-09-05 03:25:00,0.80571,0.80578,0.80562,0.80566,21600000.0
2006-09-05 03:30:00,0.80573,0.80573,0.80559,0.80561,33600000.0
2006-09-05 03:35:00,0.80559,0.80567,0.80556,0.80561,27200000.0
2006-09-05 03:40:00,0.80553,0.80568,0.80548,0.8056,39400000.0
2006-09-05 03:45:00,0.8056,0.80563,0.8055,0.80557,45600000.0
2006-09-05 03:50:00,0.80552,0.80553,0.8046,0.80539,64400000.0
2006-09-05 03:55:00,0.80542,0.80547,0.80536,0.8054,32000000.0
2006-09-05 04:00:00,0.80547,0.80547,0.80449,0.80543,37800000.0
2006-09-05 04:05:00,0.80548,0.80548,0.80534,0.80546,22400000.0
2006-09-05 04:10:00,0.80549,0.80554,0.80543,0.80549,31800000.0
2006-09-05 04:15:00,0.80549,0.80567,0.80549,0.80559,62800000.0
2006-09-05 04:20:00,0.80563,0.80579,0.80551,0.80579,51200000.0
2006-09-05 04:25:00,0.80567,0.80577,0.80556,0.80572,46400000.0
2006-09-05 04:30:00,0.80577,0.80578,0.80566,0.80574,34000000.0
2006-09-05 04:35:00,0.80564,0.80579,0.80564,0.80578,25600000.0
2006-09-05 04:40:00,0.80574,0.80605,0.80565,0.80602,35200000.0
2006-09-05 04:45:00,0.80595,0.80618,0.80595,0.80604,41600000.0
2006-09-05 04:50:00,0.806,0.80608,0.80587,0.80588,25600000.0
2006-09-05 04:55:00,0.80588,0.80629,0.80505,0.80629,32000000.0
2006-09-05 05:00:00,0.80626,0.80626,0.8061,0.80616,54800000.0
2006-09-05 05:05:00,0.80616,0.8062,0.8061,0.80619,38400000.0
2006-09-05 05:15:00,0.80626,0.80626,0.80618,0.80618,8000000.0
2006-09-05 05:20:00,0.80624,0.80629,0.80612,0.80629,54400000.0
2006-09-05 05:25:00,0.80622,0.80637,0.8062,0.80628,65000000.0
2006-09-05 05:30:00,0.80633,0.80633,0.80617,0.80628,27600000.0
2006-09-05 05:35:00,0.80627,0.80632,0.80624,0.80632,8000000.0
2006-09-05 05:45:00,0.80624,0.80626,0.80608,0.80611,33600000.0
2006-09-05 05:50:00,0.80602,0.80612,0.80596,0.80603,30400000.0
2006-09-05 05:55:00,0.80605,0.80606,0.806,0.80606,10000000.0
2006-09-05 06:00:00,0.80601,0.80607,0.80585,0.80592,41000000.0
2006-09-05 06:05:00,0.80599,0.80599,0.80581,0.80595,36800000.0
2006-09-05 06:10:00,0.80591,0.80604,0.80586,0.80604,54400000.0
2006-09-05 06:15:00,0.80605,0.80613,0.80594,0.80612,39800000.0
2006-09-05 06:20:00,0.80609,0.80618,0.80604,0.80605,29200000.0
2006-09-05 06:25:00,0.80613,0.80617,0.80586,0.80602,30400000.0
2006-09-05 06:30:00,0.80611,0.80612,0.80596,0.80602,34600000.0
2006-09-05 06:35:00,0.80609,0.80614,0.80598,0.80608,34600000.0
2006-09-05 06:40:00,0.80611,0.80631,0.80606,0.80626,72000000.0
2006-09-05 06:45:00,0.80621,0.80625,0.80617,0.80619,20800000.0
2006-09-05 06:50:00,0.80614,0.80628,0.80609,0.80622,35200000.0
2006-09-05 06:55:00,0.80624,0.80638,0.80618,0.80632,36800000.0
2006-09-05 07:00:00,0.80634,0.80639,0.80568,0.80634,40000000.0
2006-09-05 07:05:00,0.80622,0.80649,0.80622,0.8064,48000000.0
2006-09-05 07:10:00,0.80639,0.80643,0.80629,0.8063,38400000.0
2006-09-05 07:15:00,0.80623,0.8063,0.80607,0.80612,48000000.0
2006-09-05 07:20:00,0.80606,0.80606,0.8048,0.80585,64000000.0
2006-09-05 07:25:00,0.80584,0.80598,0.80572,0.80574,58000000.0
2006-09-05 07:30:00,0.80576,0.8058,0.8056,0.80565,56400000.0
2006-09-05 07:35:00,0.80569,0.80577,0.80563,0.80575,63400000.0
2006-09-05 07:40:00,0.80583,0.80612,0.80573,0.80604,73400000.0
2006-09-05 07:45:00,0.80609,0.80609,0.80581,0.80588,89600000.0
2006-09-05 07:50:00,0.80589,0.80651,0.80582,0.80651,57600000.0
2006-09-05 07:55:00,0.80651,0.80651,0.80608,0.80632,41600000.0
2006-09-05 08:00:00,0.80642,0.80645,0.80622,0.80633,46400000.0
2006-09-05 08:05:00,0.80632,0.80646,0.80629,0.80641,61800000.0
2006-09-05 08:10:00,0.80643,0.80646,0.80601,0.80607,64000000.0
2006-09-05 08:15:00,0.8061,0.80624,0.80603,0.80615,56000000.0
2006-09-05 08:20:00,0.80612,0.80612,0.80582,0.80606,76800000.0
2006-09-05 08:25:00,0.80611,0.80633,0.806,0.80623,77600000.0
2006-09-05 08:30:00,0.80617,0.80624,0.806,0.80615,76800000.0
2006-09-05 08:35:00,0.80604,0.80612,0.80578,0.80612,111400000.0
2006-09-05 08:40:00,0.80599,0.80629,0.80586,0.8062,72000000.0
2006-09-05 08:45:00,0.80621,0.80649,0.80621,0.80643,91200000.0
2006-09-05 08:50:00,0.80657,0.80675,0.8064,0.80648,158400000.0
2006-09-05 08:55:00,0.80646,0.80651,0.80628,0.80651,134800000.0
2006-09-05 09:00:00,0.80653,0.80661,0.80635,0.80652,123000000.0
2006-09-05 09:05:00,0.80648,0.80652,0.80615,0.80625,145000000.0
2006-09-05 09:10:00,0.80622,0.80641,0.80544,0.80638,66600000.0
2006-09-05 09:15:00,0.80642,0.80652,0.80629,0.80652,177600000.0
2006-09-05 09:20:00,0.80656,0.80663,0.80641,0.80663,159800000.0
2006-09-05 09:25:00,0.80671,0.80704,0.80671,0.80704,154400000.0
2006-09-05 09:30:00,0.80705,0.80747,0.80696,0.80739,145600000.0
2006-09-05 09:35:00,0.80738,0.80752,0.80711,0.8074,232000000.0
2006-09-05 09:40:00,0.80724,0.80734,0.80692,0.80692,158800000.0
2006-09-05 09:45:00,0.80698,0.80709,0.80686,0.80699,131200000.0
2006-09-05 09:50:00,0.80693,0.80718,0.80691,0.80709,227200000.0
2006-09-05 09:55:00,0.80707,0.80729,0.80613,0.80729,237600000.0
2006-09-05 10:00:00,0.80737,0.80757,0.80696,0.80697,267400000.0
2006-09-05 10:05:00,0.80694,0.80698,0.80668,0.80672,259400000.0
2006-09-05 10:10:00,0.80683,0.80691,0.80593,0.80691,196600000.0
2006-09-05 10:15:00,0.80687,0.80703,0.80681,0.80681,227400000.0
2006-09-05 10:20:00,0.80687,0.80703,0.80684,0.80691,133600000.0
2006-09-05 10:25:00,0.80692,0.80694,0.80681,0.80685,307400000.0
2006-09-05 10:30:00,0.80687,0.80703,0.80682,0.80694,144400000.0
2006-09-05 10:35:00,0.8069,0.80692,0.80667,0.80681,102400000.0
2006-09-05 10:40:00,0.80661,0.80672,0.8062,0.8062,90600000.0
2006-09-05 10:45:00,0.80625,0.80646,0.80625,0.80641,97600000.0
2006-09-05 10:50:00,0.80648,0.8066,0.80622,0.80647,150400000.0
2006-09-05 10:55:00,0.80645,0.80658,0.8062,0.80641,155200000.0
2006-09-05 11:00:00,0.80632,0.8064,0.80622,0.8064,197200000.0
2006-09-05 11:05:00,0.80636,0.80638,0.80575,0.80587,160400000.0
2006-09-05 11:10:00,0.80587,0.80605,0.80575,0.80577,237000000.0
2006-09-05 11:15:00,0.80565,0.80571,0.80537,0.80555,62200000.0
2006-09-05 11:20:00,0.80551,0.80551,0.80529,0.80541,216000000.0
2006-09-05 11:25:00,0.80543,0.80573,0.80541,0.80573,118800000.0
2006-09-05 11:30:00,0.80577,0.806,0.80577,0.80586,124200000.0
2006-09-05 11:35:00,0.80595,0.80607,0.80583,0.80595,205800000.0
2006-09-05 11:40:00,0.80592,0.80606,0.80587,0.80605,117000000.0
2006-09-05 11:45:00,0.80606,0.80619,0.806,0.80604,122200000.0
2006-09-05 11:50:00,0.80603,0.80606,0.80583,0.80583,132200000.0
2006-09-05 11:55:00,0.8057,0.80592,0.80569,0.80581,148400000.0
2006-09-05 12:00:00,0.80581,0.80593,0.80581,0.80593,77200000.0
2006-09-05 12:05:00,0.80595,0.80606,0.80591,0.80603,64000000.0
2006-09-05 12:10:00,0.80592,0.80601,0.80581,0.80581,108200000.0
2006-09-05 12:15:00,0.80589,0.806,0.80586,0.806,206200000.0
2006-09-05 12:20:00,0.80603,0.80607,0.80596,0.80607,112000000.0
2006-09-05 12:25:00,0.80602,0.80602,0.80462,0.80492,226200000.0
2006-09-05 12:30:00,0.80604,0.80604,0.80596,0.80602,134600000.0
2006-09-05 12:35:00,0.80611,0.80635,0.80611,0.8063,133200000.0
2006-09-05 12:40:00,0.80632,0.80649,0.80632,0.80642,71400000.0
2006-09-05 12:45:00,0.80641,0.80641,0.80612,0.80612,197400000.0
2006-09-05 12:50:00,0.80622,0.80639,0.8056,0.80632,67200000.0
2006-09-05 12:55:00,0.80644,0.80664,0.80633,0.80657,112000000.0
2006-09-05 13:00:00,0.8065,0.80673,0.80637,0.80668,82600000.0
2006-09-05 13:05:00,0.80665,0.80665,0.80658,0.80659,40400000.0
2006-09-05 15:45:00,0.80852,0.80853,0.80837,0.8084,27600000.0
2006-09-05 15:50:00,0.80839,0.80843,0.80822,0.80822,69200000.0
2006-09-05 15:55:00,0.80833,0.80833,0.80789,0.80811,70400000.0
2006-09-05 16:00:00,0.80814,0.80814,0.80711,0.80781,67600000.0
2006-09-05 16:05:00,0.80803,0.8081,0.80787,0.80808,71200000.0
2006-09-05 16:10:00,0.80797,0.80799,0.8077,0.80775,28200000.0
2006-09-05 16:15:00,0.8078,0.80814,0.80777,0.80812,49600000.0
2006-09-05 16:20:00,0.80816,0.80857,0.80808,0.80838,68200000.0
2006-09-05 16:25:00,0.80831,0.80848,0.80821,0.80827,58000000.0
2006-09-05 16:30:00,0.80821,0.80877,0.80821,0.80828,62400000.0
2006-09-05 16:35:00,0.80816,0.80847,0.80745,0.80828,72400000.0
2006-09-05 16:40:00,0.80835,0.80855,0.80814,0.80837,70400000.0
2006-09-05 16:45:00,0.80836,0.80884,0.80831,0.80869,76800000.0
2006-09-05 16:50:00,0.80861,0.80888,0.80844,0.8087,57600000.0
2006-09-05 16:55:00,0.80864,0.80875,0.80831,0.80836,65600000.0
2006-09-05 17:00:00,0.80808,0.80821,0.80797,0.80814,53800000.0
2006-09-05 17:05:00,0.80812,0.80818,0.80749,0.8075,62800000.0
2006-09-05 17:10:00,0.80751,0.80762,0.80735,0.80741,53200000.0
2006-09-05 17:15:00,0.80751,0.80764,0.80735,0.80759,66600000.0
2006-09-05 17:20:00,0.80759,0.80769,0.80734,0.8076,69200000.0
2006-09-05 17:25:00,0.8076,0.8077,0.80748,0.80752,47200000.0
2006-09-05 17:30:00,0.80757,0.80757,0.80735,0.80752,56000000.0
2006-09-05 17:35:00,0.80764,0.80795,0.80751,0.80792,52200000.0
2006-09-05 17:40:00,0.80796,0.80798,0.80766,0.8077,61800000.0
2006-09-05 17:45:00,0.80771,0.80796,0.8077,0.80793,70600000.0
2006-09-05 17:50:00,0.80798,0.80802,0.80779,0.80795,51200000.0
2006-09-05 17:55:00,0.80812,0.80823,0.80787,0.80799,60800000.0
2006-09-05 18:00:00,0.80805,0.80809,0.80772,0.80804,60800000.0
2006-09-05 18:05:00,0.808,0.80805,0.80781,0.80796,50000000.0
2006-09-05 18:10:00,0.808,0.808,0.80781,0.80781,24400000.0
2006-09-05 18:15:00,0.80777,0.80791,0.80771,0.80782,52000000.0
2006-09-05 18:20:00,0.80771,0.80775,0.80759,0.80775,41600000.0
2006-09-05 18:25:00,0.8077,0.80806,0.80681,0.80778,22400000.0
2006-09-05 18:30:00,0.80776,0.80776,0.80749,0.80762,56400000.0
2006-09-05 18:35:00,0.80765,0.80773,0.80759,0.80773,27200000.0
2006-09-05 18:40:00,0.80779,0.80783,0.80763,0.80772,41600000.0
2006-09-05 18:45:00,0.80777,0.80789,0.80772,0.80782,43600000.0
2006-09-05 18:50:00,0.80788,0.80788,0.80773,0.80773,52800000.0
2006-09-05 18:55:00,0.80785,0.80789,0.80774,0.80779,36800000.0
2006-09-05 19:00:00,0.8078,0.80788,0.80753,0.80763,52600000.0
2006-09-05 19:05:00,0.80772,0.80778,0.80765,0.80775,27200000.0
2006-09-05 19:10:00,0.80769,0.80807,0.80769,0.80795,47800000.0
2006-09-05 19:15:00,0.80789,0.80796,0.80789,0.8079,11200000.0
2006-09-05 19:20:00,0.80791,0.80819,0.80791,0.80809,57600000.0
2006-09-05 19:25:00,0.80816,0.80816,0.80793,0.808,19200000.0
2006-09-05 19:30:00,0.808,0.80816,0.80769,0.80805,61800000.0
2006-09-05 19:35:00,0.80802,0.80816,0.80794,0.80801,49600000.0
2006-09-05 19:40:00,0.80798,0.80803,0.80792,0.80798,36800000.0
2006-09-05 19:45:00,0.80799,0.80801,0.80783,0.80799,11200000.0
2006-09-05 19:50:00,0.80796,0.80803,0.80774,0.80793,52200000.0
2006-09-05 19:55:00,0.80796,0.80813,0.80777,0.80799,30400000.0
2006-09-05 20:00:00,0.80788,0.80807,0.80762,0.808,69800000.0
2006-09-05 20:05:00,0.80793,0.80805,0.80784,0.80801,33600000.0
2006-09-05 20:10:00,0.80795,0.80799,0.80778,0.8079,49000000.0
2006-09-05 20:15:00,0.80797,0.80804,0.80795,0.80795,12800000.0
2006-09-05 20:20:00,0.8079,0.808,0.8079,0.808,11200000.0
2006-09-05 20:25:00,0.80786,0.80803,0.80781,0.80799,35200000.0
2006-09-05 20:30:00,0.80805,0.8081,0.80758,0.80758,28800000.0
2006-09-05 20:35:00,0.80782,0.80782,0.80753,0.80756,27200000.0
2006-09-05 20:40:00,0.80767,0.80784,0.80763,0.80774,59200000.0
2006-09-05 20:45:00,0.80764,0.80782,0.80764,0.80775,36800000.0
2006-09-05 20:50:00,0.80773,0.80776,0.80759,0.80766,24000000.0
2006-09-05 20:55:00,0.80765,0.80769,0.80747,0.80757,48400000.0
2006-09-05 21:00:00,0.80738,0.80738,0.80706,0.80729,34000000.0
2006-09-05 21:05:00,0.80728,0.80729,0.80715,0.80715,40000000.0
2006-09-05 21:10:00,0.80723,0.8073,0.80707,0.80727,43200000.0
2006-09-05 21:15:00,0.80729,0.80729,0.80714,0.80714,17600000.0
2006-09-05 21:20:00,0.8072,0.80729,0.80706,0.80729,52800000.0
2006-09-05 21:25:00,0.80726,0.80731,0.80693,0.80729,24000000.0
2006-09-05 21:30:00,0.8073,0.8073,0.8072,0.8072,24000000.0
2006-09-05 21:35:00,0.80721,0.8073,0.80715,0.80718,28800000.0
2006-09-05 21:40:00,0.80722,0.80725,0.80712,0.80724,42000000.0
2006-09-05 21:45:00,0.80724,0.80724,0.80713,0.80717,25600000.0
2006-09-05 21:50:00,0.80724,0.80724,0.80721,0.80724,8000000.0
2006-09-05 21:55:00,0.80726,0.80731,0.80714,0.80715,36800000.0
2006-09-05 22:00:00,0.80725,0.80744,0.80719,0.80738,24000000.0
2006-09-05 22:05:00,0.80736,0.80736,0.80726,0.80732,35600000.0
2006-09-05 22:10:00,0.80732,0.80737,0.80727,0.80731,19200000.0
2006-09-05 22:15:00,0.80726,0.80736,0.80726,0.80736,12800000.0
2006-09-05 22:20:00,0.8074,0.80745,0.8073,0.80736,27200000.0
2006-09-05 22:25:00,0.80732,0.80736,0.80721,0.80736,25600000.0
2006-09-05 22:30:00,0.80732,0.80737,0.80725,0.80725,14800000.0
2006-09-05 22:35:00,0.80722,0.80732,0.80715,0.80717,33600000.0
2006-09-05 22:40:00,0.80724,0.80724,0.80719,0.80719,12800000.0
2006-09-05 22:45:00,0.80723,0.80724,0.80679,0.80722,39400000.0
2006-09-05 22:50:00,0.80714,0.80725,0.80709,0.80717,25600000.0
2006-09-05 22:55:00,0.80722,0.80736,0.80698,0.80736,49600000.0
2006-09-05 23:00:00,0.80739,0.80748,0.80717,0.80732,54400000.0
2006-09-05 23:05:00,0.80734,0.80734,0.80704,0.80717,36800000.0
2006-09-05 23:10:00,0.80717,0.80729,0.80717,0.80728,41600000.0
2006-09-05 23:15:00,0.8073,0.8073,0.80721,0.80724,12800000.0
2006-09-05 23:20:00,0.80732,0.80747,0.80717,0.80747,14400000.0
2006-09-05 23:25:00,0.8075,0.8077,0.80749,0.80753,43200000.0
2006-09-05 23:30:00,0.80743,0.80756,0.80742,0.80747,27200000.0
2006-09-05 23:35:00,0.8075,0.8075,0.80736,0.8074,35200000.0
2006-09-05 23:40:00,0.80739,0.80743,0.80715,0.80734,49000000.0
2006-09-05 23:45:00,0.80717,0.80747,0.8065,0.80747,24000000.0
2006-09-05 23:50:00,0.80744,0.80751,0.80733,0.80733,24000000.0
2006-09-05 23:55:00,0.80738,0.80743,0.8073,0.8073,24000000.0
2006-09-06 00:00:00,0.80741,0.80741,0.80719,0.80719,32000000.0
2006-09-06 00:05:00,0.80703,0.80719,0.80703,0.80714,20200000.0
2006-09-06 00:10:00,0.807,0.80737,0.807,0.80729,17600000.0
2006-09-06 00:15:00,0.80727,0.80734,0.80727,0.80731,11200000.0
2006-09-06 00:20:00,0.80729,0.80731,0.80718,0.80729,25600000.0
2006-09-06 00:25:00,0.80726,0.8073,0.8072,0.8072,20600000.0
2006-09-06 00:30:00,0.80727,0.80737,0.80717,0.80721,35200000.0
2006-09-06 00:35:00,0.80717,0.80719,0.80704,0.80704,29800000.0
2006-09-06 00:40:00,0.80604,0.80716,0.80604,0.80714,35200000.0
2006-09-06 00:45:00,0.80714,0.80718,0.80707,0.80713,40400000.0
2006-09-06 00:50:00,0.80715,0.80719,0.80705,0.80705,25600000.0
2006-09-06 00:55:00,0.80706,0.80712,0.80703,0.80708,38400000.0
2006-09-06 01:00:00,0.80711,0.80718,0.80708,0.80711,12800000.0
2006-09-06 01:05:00,0.80714,0.80718,0.80699,0.80707,36200000.0
2006-09-06 01:10:00,0.80709,0.80711,0.80687,0.80711,30400000.0
2006-09-06 01:15:00,0.80697,0.80711,0.80696,0.80711,23400000.0
2006-09-06 01:20:00,0.80714,0.80723,0.80706,0.80723,35200000.0
2006-09-06 01:25:00,0.80726,0.80729,0.80717,0.8072,22400000.0
2006-09-06 01:30:00,0.80716,0.8073,0.80634,0.80728,37200000.0
2006-09-06 01:35:00,0.80722,0.80732,0.80721,0.80721,11200000.0
2006-09-06 01:40:00,0.80718,0.80728,0.80712,0.80728,11200000.0
2006-09-06 01:45:00,0.80726,0.80729,0.8072,0.80729,17600000.0
2006-09-06 01:50:00,0.80726,0.80738,0.80721,0.80732,51200000.0
2006-09-06 01:55:00,0.80732,0.80743,0.8072,0.80738,42000000.0
2006-09-06 02:00:00,0.80731,0.80736,0.807,0.80725,40000000.0
2006-09-06 02:05:00,0.80722,0.80722,0.80684,0.80702,54400000.0
2006-09-06 02:10:00,0.80709,0.80719,0.80702,0.80714,57000000.0
2006-09-06 02:15:00,0.80719,0.80736,0.80716,0.80722,37800000.0
2006-09-06 02:20:00,0.80726,0.80736,0.80716,0.80736,41600000.0
2006-09-06 02:25:00,0.80753,0.80763,0.80726,0.80746,38400000.0
2006-09-06 02:30:00,0.80753,0.80756,0.80743,0.80755,32400000.0
2006-09-06 02:35:00,0.80763,0.80763,0.80738,0.80752,35200000.0
2006-09-06 02:40:00,0.80753,0.80764,0.80748,0.80759,27200000.0
2006-09-06 02:45:00,0.80753,0.80763,0.80733,0.80758,41600000.0
2006-09-06 02:50:00,0.80755,0.80774,0.80744,0.80769,28200000.0
2006-09-06 02:55:00,0.80775,0.80775,0.80749,0.80756,56000000.0
2006-09-06 03:00:00,0.80755,0.80755,0.80736,0.8075,45800000.0
2006-09-06 03:05:00,0.80749,0.80749,0.80715,0.80717,61200000.0
2006-09-06 03:10:00,0.80717,0.80727,0.80692,0.80696,60000000.0
2006-09-06 03:15:00,0.80697,0.8073,0.80689,0.8073,40000000.0
2006-09-06 03:20:00,0.80724,0.80737,0.80713,0.80727,56000000.0
2006-09-06 03:25:00,0.80736,0.80741,0.80723,0.80723,16000000.0
2006-09-06 03:30:00,0.80735,0.80763,0.8072,0.80763,49600000.0
2006-09-06 03:35:00,0.80747,0.80755,0.80743,0.80753,25600000.0
2006-09-06 03:40:00,0.80743,0.80763,0.80743,0.8076,36600000.0
2006-09-06 03:45:00,0.80757,0.80757,0.80719,0.8072,36800000.0
2006-09-06 03:50:00,0.80711,0.80719,0.80635,0.80703,53200000.0
2006-09-06 03:55:00,0.80696,0.80704,0.80687,0.80692,55400000.0
2006-09-06 04:00:00,0.80688,0.80695,0.80588,0.80687,49600000.0
2006-09-06 04:05:00,0.80684,0.80703,0.80684,0.80703,28800000.0
2006-09-06 04:10:00,0.80701,0.80707,0.80693,0.80702,34000000.0
2006-09-06 04:15:00,0.80701,0.80704,0.80689,0.80697,27200000.0
2006-09-06 04:20:00,0.80707,0.80711,0.80694,0.80711,16000000.0
2006-09-06 04:25:00,0.80702,0.80716,0.80693,0.80709,45800000.0
2006-09-06 04:30:00,0.80711,0.80719,0.80704,0.80708,23400000.0
2006-09-06 04:35:00,0.80703,0.80715,0.80703,0.80708,12800000.0
2006-09-06 04:40:00,0.80705,0.80709,0.80696,0.80705,20800000.0
2006-09-06 04:45:00,0.80698,0.8072,0.80693,0.8071,56000000.0
2006-09-06 04:50:00,0.80704,0.80739,0.80704,0.80726,51200000.0
2006-09-06 04:55:00,0.80726,0.80727,0.80715,0.80726,22800000.0
2006-09-06 05:00:00,0.80724,0.80733,0.80707,0.80725,40000000.0
2006-09-06 05:05:00,0.80716,0.80716,0.80704,0.80713,11200000.0
2006-09-06 05:10:00,0.80717,0.80723,0.80713,0.80722,22400000.0
2006-09-06 05:15:00,0.80725,0.80729,0.80725,0.80729,12800000.0
2006-09-06 05:20:00,0.80729,0.80738,0.8072,0.8073,54400000.0
2006-09-06 05:25:00,0.80732,0.80736,0.80726,0.80736,12800000.0
2006-09-06 05:30:00,0.80732,0.80739,0.80725,0.80725,30400000.0
2006-09-06 05:35:00,0.80728,0.80736,0.80724,0.80728,19200000.0
2006-09-06 05:45:00,0.80724,0.80731,0.80712,0.80729,33600000.0
2006-09-06 05:50:00,0.80734,0.80734,0.8073,0.8073,3200000.0
2006-09-06 05:55:00,0.80729,0.80729,0.80717,0.80717,17600000.0
2006-09-06 06:05:00,0.80725,0.8073,0.80715,0.8073,11200000.0
2006-09-06 06:10:00,0.8073,0.80743,0.80721,0.80735,49600000.0
2006-09-06 06:15:00,0.80734,0.80735,0.807,0.80714,52200000.0
2006-09-06 06:20:00,0.80718,0.80724,0.80712,0.80723,40000000.0
2006-09-06 06:25:00,0.80734,0.80742,0.80718,0.8074,32000000.0
2006-09-06 06:30:00,0.80741,0.80745,0.80726,0.80726,21800000.0
2006-09-06 06:40:00,0.80728,0.80746,0.80725,0.8074,55400000.0
2006-09-06 06:45:00,0.80735,0.80746,0.80718,0.80734,48800000.0
2006-09-06 06:50:00,0.80743,0.80745,0.80737,0.80745,35200000.0
2006-09-06 06:55:00,0.80742,0.80746,0.8073,0.80738,20800000.0
2006-09-06 07:00:00,0.80736,0.80737,0.80667,0.80737,40200000.0
2006-09-06 07:05:00,0.80737,0.80737,0.80728,0.80728,11600000.0
2006-09-06 07:10:00,0.80726,0.8073,0.80717,0.8073,14400000.0
2006-09-06 07:15:00,0.80733,0.80743,0.80733,0.80743,12800000.0
2006-09-06 07:20:00,0.80742,0.80744,0.80734,0.80739,14400000.0
2006-09-06 07:25:00,0.80739,0.8075,0.80732,0.80735,56000000.0
2006-09-06 07:30:00,0.80743,0.80751,0.80736,0.80751,32000000.0
2006-09-06 07:35:00,0.8075,0.8075,0.80736,0.80746,45800000.0
2006-09-06 07:40:00,0.80756,0.80756,0.80733,0.80733,40000000.0
2006-09-06 07:45:00,0.80738,0.80745,0.80726,0.80733,73600000.0
2006-09-06 07:50:00,0.80737,0.80746,0.80718,0.80743,55200000.0
2006-09-06 07:55:00,0.80743,0.80754,0.80703,0.80751,41600000.0
2006-09-06 08:00:00,0.80756,0.80756,0.80738,0.80746,48000000.0
2006-09-06 08:05:00,0.80741,0.80743,0.80726,0.80743,75600000.0
2006-09-06 08:10:00,0.80752,0.80757,0.80729,0.80756,82000000.0
2006-09-06 08:15:00,0.80761,0.80769,0.80755,0.80763,40000000.0
2006-09-06 08:20:00,0.80764,0.80764,0.80734,0.80752,51200000.0
2006-09-06 08:25:00,0.8075,0.8075,0.80713,0.8073,76800000.0
2006-09-06 08:30:00,0.80724,0.80724,0.80698,0.80698,66000000.0
2006-09-06 08:35:00,0.8071,0.80724,0.80681,0.80694,112000000.0
2006-09-06 08:40:00,0.80696,0.80713,0.80676,0.80713,81800000.0
2006-09-06 08:45:00,0.80713,0.80727,0.80703,0.8072,94400000.0
2006-09-06 08:50:00,0.8072,0.80727,0.80714,0.80719,73400000.0
2006-09-06 08:55:00,0.8072,0.8073,0.80711,0.80721,88800000.0
2006-09-06 09:00:00,0.80726,0.80737,0.80724,0.80729,114600000.0
2006-09-06 09:05:00,0.80725,0.8073,0.80687,0.80715,121600000.0
2006-09-06 09:10:00,0.80724,0.80724,0.80588,0.80682,44200000.0
2006-09-06 09:15:00,0.80684,0.80709,0.8068,0.80682,177400000.0
2006-09-06 09:20:00,0.80679,0.80697,0.80675,0.80697,173600000.0
2006-09-06 09:25:00,0.80707,0.80722,0.80704,0.80722,193200000.0
2006-09-06 09:30:00,0.80724,0.80725,0.80706,0.80708,104400000.0
2006-09-06 09:35:00,0.80707,0.8072,0.80702,0.80717,230800000.0
2006-09-06 09:40:00,0.80716,0.80719,0.80698,0.80705,61200000.0
2006-09-06 09:45:00,0.80711,0.80712,0.807,0.80707,79200000.0
2006-09-06 09:50:00,0.80704,0.80704,0.80666,0.80683,280400000.0
2006-09-06 09:55:00,0.80679,0.80686,0.80586,0.80681,195000000.0
2006-09-06 10:00:00,0.80677,0.80688,0.80671,0.80684,267400000.0
2006-09-06 10:05:00,0.80681,0.80702,0.80676,0.807,137400000.0
2006-09-06 10:10:00,0.80704,0.80704,0.80593,0.8069,196800000.0
2006-09-06 10:15:00,0.80686,0.80688,0.80668,0.80676,177400000.0
2006-09-06 10:20:00,0.80686,0.80696,0.80678,0.80688,127400000.0
2006-09-06 10:25:00,0.80687,0.80698,0.8068,0.80693,258200000.0
2006-09-06 10:30:00,0.80691,0.80735,0.80687,0.80735,199400000.0
2006-09-06 10:35:00,0.80736,0.80748,0.80715,0.80748,102400000.0
2006-09-06 10:40:00,0.80749,0.8075,0.80715,0.80744,104800000.0
2006-09-06 10:45:00,0.80749,0.80763,0.80748,0.80757,120800000.0
2006-09-06 10:50:00,0.80759,0.80785,0.80751,0.80777,123000000.0
2006-09-06 10:55:00,0.80774,0.80779,0.80746,0.80765,196800000.0
2006-09-06 11:00:00,0.8076,0.8076,0.80726,0.80732,152800000.0
2006-09-06 11:05:00,0.80727,0.80768,0.80727,0.80755,159400000.0
2006-09-06 11:10:00,0.80757,0.80782,0.80748,0.80782,225800000.0
2006-09-06 11:15:00,0.80776,0.80781,0.80764,0.80764,43600000.0
2006-09-06 11:20:00,0.80765,0.80773,0.80749,0.80761,224400000.0
2006-09-06 11:25:00,0.80755,0.8077,0.80742,0.80764,69800000.0
2006-09-06 11:30:00,0.80761,0.80777,0.80759,0.8077,111800000.0
2006-09-06 11:35:00,0.80771,0.80779,0.80763,0.80767,189600000.0
2006-09-06 11:40:00,0.80761,0.80771,0.80752,0.80761,85200000.0
2006-09-06 11:45:00,0.80758,0.80764,0.80745,0.80763,115200000.0
2006-09-06 11:50:00,0.80761,0.8077,0.80742,0.80754,132800000.0
2006-09-06 11:55:00,0.80747,0.80757,0.8074,0.80744,237400000.0
2006-09-06 12:00:00,0.80746,0.80751,0.80746,0.80746,76800000.0
2006-09-06 12:05:00,0.80748,0.80773,0.80747,0.80768,40000000.0
2006-09-06 12:10:00,0.80769,0.80793,0.80765,0.80781,91000000.0
2006-09-06 12:15:00,0.80785,0.80815,0.80785,0.80812,171200000.0
2006-09-06 12:20:00,0.80809,0.80823,0.808,0.80818,128000000.0
2006-09-06 12:25:00,0.8082,0.80901,0.80762,0.80762,251000000.0
2006-09-06 12:30:00,0.80845,0.80872,0.80755,0.80866,193000000.0
2006-09-06 12:35:00,0.80868,0.80892,0.80868,0.80886,166400000.0
2006-09-06 12:40:00,0.80885,0.80887,0.80864,0.80883,100800000.0
2006-09-06 12:45:00,0.80887,0.80907,0.80872,0.80887,205600000.0
2006-09-06 12:50:00,0.80894,0.80894,0.80826,0.80888,67200000.0
2006-09-06 12:55:00,0.80895,0.80895,0.80876,0.80879,94200000.0
2006-09-06 13:00:00,0.80873,0.80882,0.80866,0.80882,103600000.0
2006-09-06 13:05:00,0.80886,0.80893,0.80882,0.80885,99600000.0
2006-09-06 13:10:00,0.80875,0.80916,0.80875,0.80914,83200000.0
2006-09-06 13:15:00,0.80935,0.80968,0.80935,0.80956,244400000.0
2006-09-06 13:20:00,0.8097,0.80995,0.80954,0.80995,159200000.0
2006-09-06 13:25:00,0.81001,0.81065,0.80995,0.8105,190200000.0
2006-09-06 13:30:00,0.8105,0.8105,0.80993,0.80993,107600000.0
2006-09-06 13:35:00,0.80993,0.81003,0.80963,0.81001,91600000.0
2006-09-06 13:40:00,0.80994,0.81003,0.80959,0.80961,157200000.0
2006-09-06 13:45:00,0.80977,0.81024,0.80977,0.81015,112000000.0
2006-09-06 13:50:00,0.81011,0.81028,0.81011,0.81023,86400000.0
2006-09-06 13:55:00,0.8103,0.81044,0.81024,0.81027,141600000.0
2006-09-06 14:00:00,0.81026,0.81106,0.8102,0.81101,100800000.0
2006-09-06 14:05:00,0.8109,0.81096,0.81075,0.81096,112000000.0
2006-09-06 14:10:00,0.81086,0.81086,0.81037,0.81038,106000000.0
2006-09-06 14:15:00,0.81036,0.81077,0.81026,0.81066,110800000.0
2006-09-06 14:20:00,0.81072,0.81088,0.81063,0.81073,124200000.0
2006-09-06 14:25:00,0.8107,0.81077,0.81058,0.81069,77800000.0
2006-09-06 14:30:00,0.81095,0.81124,0.81045,0.81049,65600000.0
2006-09-06 14:35:00,0.81051,0.8107,0.81032,0.81032,73000000.0
2006-09-06 14:40:00,0.81018,0.81018,0.8098,0.81007,62400000.0
2006-09-06 14:45:00,0.81003,0.81008,0.80973,0.80976,57600000.0
2006-09-06 14:50:00,0.80979,0.81,0.80962,0.80993,66600000.0
2006-09-06 14:55:00,0.80998,0.81025,0.80986,0.81025,58000000.0
2006-09-06 15:00:00,0.81029,0.81051,0.80903,0.81032,67200000.0
2006-09-06 15:05:00,0.81041,0.81047,0.80966,0.81021,70800000.0
2006-09-06 15:10:00,0.81019,0.81035,0.81019,0.81026,43200000.0
2006-09-06 15:15:00,0.81023,0.81051,0.80992,0.81048,64000000.0
2006-09-06 15:20:00,0.81045,0.81049,0.81013,0.81049,65600000.0
2006-09-06 15:25:00,0.81058,0.81078,0.8105,0.81071,48000000.0
2006-09-06 15:30:00,0.81069,0.81076,0.81029,0.81038,56400000.0
2006-09-06 15:35:00,0.81041,0.81077,0.8104,0.81062,56400000.0
2006-09-06 15:40:00,0.81067,0.81128,0.81063,0.81122,67200000.0
2006-09-06 15:45:00,0.81123,0.81146,0.81095,0.81131,71400000.0
2006-09-06 15:50:00,0.81143,0.81148,0.81084,0.81084,70800000.0
2006-09-06 15:55:00,0.81088,0.81093,0.81053,0.8109,70400000.0
2006-09-06 16:00:00,0.81115,0.81125,0.80934,0.80999,67200000.0
2006-09-06 16:05:00,0.81013,0.81023,0.80985,0.81015,72000000.0
2006-09-06 16:10:00,0.81009,0.81021,0.80993,0.81015,69200000.0
2006-09-06 16:15:00,0.81002,0.81008,0.80904,0.80982,62800000.0
2006-09-06 16:20:00,0.80997,0.80997,0.80965,0.80983,53200000.0
2006-09-06 16:25:00,0.80993,0.81,0.80978,0.80997,57800000.0
2006-09-06 16:30:00,0.80995,0.81017,0.80991,0.81003,61800000.0
2006-09-06 16:35:00,0.81006,0.81016,0.80936,0.81012,59200000.0
2006-09-06 16:40:00,0.81017,0.81046,0.80987,0.81038,70400000.0
2006-09-06 16:45:00,0.81036,0.81051,0.8103,0.81041,41600000.0
2006-09-06 16:50:00,0.81032,0.81035,0.81,0.8103,45800000.0
2006-09-06 16:55:00,0.8102,0.81038,0.81006,0.81009,65600000.0
2006-09-06 17:00:00,0.80995,0.81012,0.80994,0.81012,65600000.0
2006-09-06 17:05:00,0.81012,0.81019,0.80979,0.80992,62400000.0
2006-09-06 17:10:00,0.80988,0.81008,0.80971,0.80991,65600000.0
2006-09-06 17:15:00,0.8099,0.8099,0.80949,0.80977,67200000.0
2006-09-06 17:20:00,0.80971,0.81008,0.80967,0.80998,51200000.0
2006-09-06 17:25:00,0.81002,0.81012,0.80983,0.81008,46400000.0
2006-09-06 17:30:00,0.81016,0.81017,0.80987,0.80987,68800000.0
2006-09-06 17:35:00,0.80983,0.8099,0.80962,0.80975,40000000.0
2006-09-06 17:40:00,0.80989,0.81007,0.80979,0.80999,50000000.0
2006-09-06 17:45:00,0.80993,0.81009,0.80991,0.81004,45800000.0
2006-09-06 17:50:00,0.81012,0.81012,0.80989,0.80989,23400000.0
2006-09-06 17:55:00,0.80989,0.81013,0.80985,0.81008,60800000.0
2006-09-06 18:00:00,0.81005,0.81025,0.80978,0.81025,60200000.0
2006-09-06 18:05:00,0.8103,0.81043,0.81014,0.81036,56000000.0
2006-09-06 18:10:00,0.81039,0.81071,0.81037,0.81056,46800000.0
2006-09-06 18:15:00,0.81056,0.81075,0.81056,0.8107,49600000.0
2006-09-06 18:20:00,0.81073,0.81076,0.81061,0.8107,54200000.0
2006-09-06 18:25:00,0.81066,0.81073,0.81029,0.81044,54400000.0
2006-09-06 18:30:00,0.81025,0.81046,0.81025,0.81035,40000000.0
2006-09-06 18:35:00,0.81035,0.81041,0.81028,0.81041,30400000.0
2006-09-06 18:40:00,0.81047,0.81057,0.81035,0.81053,41400000.0
2006-09-06 18:45:00,0.81053,0.81077,0.81053,0.81073,33600000.0
2006-09-06 18:50:00,0.81071,0.81087,0.8097,0.8108,58000000.0
2006-09-06 18:55:00,0.81084,0.81086,0.81067,0.81074,64400000.0
2006-09-06 19:00:00,0.81064,0.81067,0.81046,0.81061,54400000.0
2006-09-06 19:05:00,0.81059,0.81062,0.81037,0.81054,38400000.0
2006-09-06 19:10:00,0.81048,0.81058,0.81035,0.81054,34000000.0
2006-09-06 19:15:00,0.81062,0.81062,0.81056,0.81056,11200000.0
2006-09-06 19:20:00,0.81069,0.81072,0.81065,0.81066,22400000.0
2006-09-06 19:25:00,0.81057,0.81064,0.81039,0.81051,30800000.0
2006-09-06 19:30:00,0.81049,0.81049,0.81017,0.81038,32400000.0
2006-09-06 19:35:00,0.81031,0.81038,0.81024,0.81034,19200000.0
2006-09-06 19:40:00,0.81041,0.81045,0.81035,0.81041,24000000.0
2006-09-06 19:45:00,0.81037,0.81039,0.81003,0.81003,27200000.0
2006-09-06 19:50:00,0.81025,0.81035,0.81003,0.81015,68800000.0
2006-09-06 19:55:00,0.81018,0.81026,0.80984,0.81,52200000.0
2006-09-06 20:00:00,0.80989,0.80989,0.809,0.80925,69800000.0
2006-09-06 20:05:00,0.80915,0.80931,0.80907,0.80918,43200000.0
2006-09-06 20:10:00,0.80907,0.80912,0.80809,0.80822,59200000.0
2006-09-06 20:15:00,0.80822,0.80833,0.80799,0.80808,69200000.0
2006-09-06 20:20:00,0.80788,0.8087,0.80788,0.80868,65600000.0
2006-09-06 20:25:00,0.80864,0.80864,0.80792,0.80811,62400000.0
2006-09-06 20:30:00,0.80819,0.80825,0.80817,0.80819,21200000.0
2006-09-06 20:35:00,0.80819,0.80828,0.80806,0.80807,44200000.0
2006-09-06 20:40:00,0.8082,0.8082,0.80769,0.80804,59200000.0
2006-09-06 20:45:00,0.80805,0.80807,0.80771,0.80779,57000000.0
2006-09-06 20:50:00,0.80778,0.80815,0.80776,0.80812,48800000.0
2006-09-06 20:55:00,0.808,0.808,0.80767,0.80773,52800000.0
2006-09-06 21:00:00,0.80779,0.80803,0.80779,0.80783,59200000.0
2006-09-06 21:05:00,0.80785,0.80793,0.80775,0.80775,53200000.0
2006-09-06 21:10:00,0.80786,0.80801,0.80721,0.808,32000000.0
2006-09-06 21:15:00,0.80802,0.80808,0.80768,0.808,48400000.0
2006-09-06 21:20:00,0.80798,0.80812,0.80787,0.80797,43200000.0
2006-09-06 21:25:00,0.80808,0.80821,0.80802,0.80821,31800000.0
2006-09-06 21:30:00,0.80819,0.80843,0.80811,0.8084,45200000.0
2006-09-06 21:35:00,0.8084,0.80844,0.80829,0.80835,27200000.0
2006-09-06 21:40:00,0.80837,0.80843,0.80823,0.80838,54800000.0
2006-09-06 21:45:00,0.80838,0.80842,0.8083,0.80834,20800000.0
2006-09-06 21:50:00,0.80838,0.80848,0.80832,0.80843,48800000.0
2006-09-06 21:55:00,0.80839,0.80842,0.80826,0.80841,57400000.0
2006-09-06 22:00:00,0.80828,0.80833,0.80724,0.80821,32000000.0
2006-09-06 22:05:00,0.80831,0.80835,0.8083,0.80835,14400000.0
2006-09-06 22:15:00,0.80831,0.80837,0.80826,0.8083,27200000.0
2006-09-06 22:20:00,0.80827,0.80828,0.80815,0.8082,17600000.0
2006-09-06 22:25:00,0.80822,0.80838,0.80822,0.80838,35200000.0
2006-09-06 22:30:00,0.80835,0.80835,0.80798,0.80826,23400000.0
2006-09-06 22:35:00,0.80819,0.80832,0.80819,0.8082,20800000.0
2006-09-06 22:40:00,0.80827,0.80827,0.80819,0.80819,10600000.0
2006-09-06 22:45:00,0.80817,0.80821,0.80811,0.80813,14400000.0
2006-09-06 22:50:00,0.80808,0.80823,0.808,0.80808,45200000.0
2006-09-06 22:55:00,0.80808,0.8084,0.80808,0.80833,62400000.0
2006-09-06 23:00:00,0.80831,0.80841,0.80811,0.80823,55400000.0
2006-09-06 23:05:00,0.80812,0.8083,0.80794,0.80824,57000000.0
2006-09-06 23:10:00,0.80827,0.80839,0.80802,0.80828,39400000.0
2006-09-06 23:15:00,0.80833,0.80834,0.80707,0.80799,17600000.0
2006-09-06 23:20:00,0.80816,0.80834,0.80794,0.80834,60200000.0
2006-09-06 23:25:00,0.80836,0.8084,0.80819,0.80821,56000000.0
2006-09-06 23:30:00,0.80821,0.8083,0.80815,0.8083,24000000.0
2006-09-06 23:35:00,0.80831,0.80841,0.80831,0.80835,19200000.0
2006-09-06 23:40:00,0.80835,0.80835,0.80831,0.80831,12800000.0
2006-09-06 23:45:00,0.80835,0.80835,0.80831,0.80831,9600000.0
2006-09-06 23:50:00,0.80833,0.80833,0.80816,0.80821,44800000.0
2006-09-06 23:55:00,0.80824,0.80834,0.80805,0.8083,24000000.0
2006-09-07 00:00:00,0.80834,0.80834,0.80814,0.80825,27200000.0
2006-09-07 00:05:00,0.80819,0.80824,0.808,0.80808,51200000.0
2006-09-07 00:10:00,0.80811,0.80815,0.80792,0.80803,35600000.0
2006-09-07 00:15:00,0.8081,0.80816,0.80799,0.80812,43200000.0
2006-09-07 00:20:00,0.80807,0.80816,0.80786,0.80808,57600000.0
2006-09-07 00:25:00,0.8081,0.80816,0.80809,0.8081,20800000.0
2006-09-07 00:30:00,0.80791,0.80796,0.80769,0.80781,40000000.0
2006-09-07 00:35:00,0.80774,0.80788,0.80774,0.80784,19200000.0
2006-09-07 00:40:00,0.80778,0.80795,0.80768,0.8079,25600000.0
2006-09-07 00:45:00,0.80792,0.80797,0.8077,0.80774,49600000.0
2006-09-07 00:50:00,0.80775,0.80775,0.80759,0.80765,25600000.0
2006-09-07 00:55:00,0.80767,0.80775,0.80755,0.80757,49600000.0
2006-09-07 01:00:00,0.80761,0.80761,0.80738,0.80738,64000000.0
2006-09-07 01:05:00,0.8074,0.80762,0.80739,0.80742,41000000.0
2006-09-07 01:10:00,0.80748,0.80756,0.80733,0.80753,41600000.0
2006-09-07 01:15:00,0.80734,0.80758,0.80734,0.8075,47200000.0
2006-09-07 01:20:00,0.80754,0.80764,0.80746,0.80758,54400000.0
2006-09-07 01:25:00,0.80753,0.80756,0.80731,0.80736,32000000.0
2006-09-07 01:30:00,0.80742,0.80749,0.80704,0.80728,28200000.0
2006-09-07 01:35:00,0.80732,0.80749,0.80731,0.80737,22400000.0
2006-09-07 01:40:00,0.80748,0.80757,0.80744,0.80757,17600000.0
2006-09-07 01:45:00,0.80764,0.8077,0.80756,0.80765,46400000.0
2006-09-07 01:50:00,0.80759,0.80765,0.80752,0.80756,42600000.0
2006-09-07 01:55:00,0.80754,0.80758,0.80734,0.80746,62400000.0
2006-09-07 02:00:00,0.8074,0.80755,0.8072,0.80746,44200000.0
2006-09-07 02:05:00,0.80748,0.80749,0.80717,0.8073,24000000.0
2006-09-07 02:10:00,0.80742,0.80747,0.80731,0.80743,58400000.0
2006-09-07 02:15:00,0.80741,0.80751,0.80734,0.80744,20800000.0
2006-09-07 02:20:00,0.80745,0.80745,0.80725,0.80732,51200000.0
2006-09-07 02:25:00,0.80732,0.80737,0.807,0.80721,38800000.0
2006-09-07 02:30:00,0.80733,0.80738,0.80727,0.80737,12800000.0
2006-09-07 02:35:00,0.80726,0.80732,0.80712,0.80726,35200000.0
2006-09-07 02:40:00,0.80723,0.80723,0.80713,0.80722,24000000.0
2006-09-07 02:45:00,0.80721,0.80723,0.80715,0.80717,14400000.0
2006-09-07 02:50:00,0.80721,0.80728,0.80716,0.80726,18000000.0
2006-09-07 02:55:00,0.80743,0.80743,0.80735,0.80738,9600000.0
2006-09-07 03:00:00,0.80735,0.80754,0.8073,0.80752,33600000.0
2006-09-07 03:05:00,0.80753,0.80755,0.80729,0.80731,33600000.0
2006-09-07 03:10:00,0.8075,0.80754,0.80727,0.80729,37600000.0
2006-09-07 03:15:00,0.80735,0.80737,0.80716,0.80727,19200000.0
2006-09-07 03:20:00,0.80723,0.80729,0.80717,0.80722,24000000.0
2006-09-07 03:25:00,0.8073,0.8073,0.80719,0.80723,12800000.0
2006-09-07 03:30:00,0.80722,0.80723,0.80713,0.80723,12800000.0
2006-09-07 03:35:00,0.80729,0.80729,0.8072,0.80724,22400000.0
2006-09-07 03:40:00,0.80714,0.80723,0.80711,0.80723,21200000.0
2006-09-07 03:45:00,0.80719,0.80724,0.80683,0.80683,35600000.0
2006-09-07 03:50:00,0.80684,0.80697,0.80622,0.80691,63800000.0
2006-09-07 03:55:00,0.80694,0.80708,0.80686,0.80705,56000000.0
2006-09-07 04:00:00,0.80709,0.80719,0.80708,0.80713,27200000.0
2006-09-07 04:05:00,0.80707,0.80712,0.80684,0.80702,28800000.0
2006-09-07 04:10:00,0.80706,0.80712,0.80699,0.80707,38400000.0
2006-09-07 04:15:00,0.80703,0.80703,0.80691,0.80692,36800000.0
2006-09-07 04:20:00,0.80693,0.80698,0.80677,0.80692,40000000.0
2006-09-07 04:25:00,0.80687,0.80692,0.80667,0.80677,51200000.0
2006-09-07 04:30:00,0.8068,0.80698,0.80678,0.8069,24400000.0
2006-09-07 04:35:00,0.8069,0.80701,0.80685,0.80696,43200000.0
2006-09-07 04:40:00,0.80695,0.80702,0.80682,0.80682,25600000.0
2006-09-07 04:45:00,0.80686,0.80714,0.80685,0.80694,67200000.0
2006-09-07 04:50:00,0.80696,0.80698,0.80682,0.80688,25600000.0
2006-09-07 04:55:00,0.80693,0.80709,0.8061,0.80705,43200000.0
2006-09-07 05:00:00,0.80704,0.80704,0.80686,0.80692,52800000.0
2006-09-07 05:05:00,0.80688,0.80697,0.80683,0.80697,31400000.0
2006-09-07 05:10:00,0.80692,0.8071,0.80686,0.80699,32000000.0
2006-09-07 05:15:00,0.80698,0.80709,0.8067,0.80691,24000000.0
2006-09-07 05:20:00,0.80695,0.80708,0.8069,0.80703,48000000.0
2006-09-07 05:25:00,0.80692,0.80709,0.80688,0.80703,77600000.0
2006-09-07 05:30:00,0.80702,0.80704,0.80692,0.80692,19200000.0
2006-09-07 05:35:00,0.80685,0.80703,0.80684,0.80695,18600000.0
2006-09-07 05:40:00,0.80691,0.80699,0.80683,0.80698,19200000.0
2006-09-07 05:45:00,0.80695,0.80699,0.80685,0.80699,20800000.0
2006-09-07 05:50:00,0.80694,0.80702,0.80689,0.80689,22400000.0
2006-09-07 05:55:00,0.80693,0.80699,0.80684,0.80693,40000000.0
2006-09-07 06:00:00,0.80699,0.80711,0.80696,0.80702,30400000.0
2006-09-07 06:05:00,0.80718,0.80718,0.80705,0.80713,28800000.0
2006-09-07 06:10:00,0.80717,0.80717,0.80703,0.80713,32000000.0
2006-09-07 06:15:00,0.80714,0.80717,0.80708,0.80714,33600000.0
2006-09-07 06:20:00,0.80716,0.80716,0.80705,0.80712,9600000.0
2006-09-07 06:25:00,0.80717,0.80727,0.80697,0.80715,46800000.0
2006-09-07 06:30:00,0.80728,0.80737,0.80717,0.80717,44800000.0
2006-09-07 06:35:00,0.80722,0.80737,0.80718,0.80728,24400000.0
2006-09-07 06:40:00,0.80714,0.80723,0.80697,0.80721,59200000.0
2006-09-07 06:45:00,0.80724,0.80735,0.80709,0.80728,48400000.0
2006-09-07 06:50:00,0.80724,0.80737,0.8072,0.80737,23400000.0
2006-09-07 06:55:00,0.8074,0.80742,0.80719,0.80719,45800000.0
2006-09-07 07:00:00,0.80723,0.80724,0.80646,0.80717,59200000.0
2006-09-07 07:05:00,0.80708,0.80723,0.80708,0.80715,14400000.0
2006-09-07 07:10:00,0.80707,0.80718,0.80698,0.80718,25600000.0
2006-09-07 07:15:00,0.8071,0.80717,0.80703,0.80717,35200000.0
2006-09-07 07:20:00,0.80715,0.80737,0.80639,0.80736,53800000.0
2006-09-07 07:25:00,0.80733,0.80738,0.80729,0.8073,11200000.0
2006-09-07 07:30:00,0.80732,0.80737,0.8073,0.80737,11200000.0
2006-09-07 07:35:00,0.80741,0.80757,0.80727,0.80739,64400000.0
2006-09-07 07:40:00,0.80737,0.80737,0.80724,0.80726,32000000.0
2006-09-07 07:45:00,0.80751,0.80788,0.80748,0.80784,89800000.0
2006-09-07 07:50:00,0.80781,0.80796,0.80765,0.80771,68800000.0
2006-09-07 07:55:00,0.80769,0.80811,0.80749,0.80807,70800000.0
2006-09-07 08:00:00,0.80804,0.80829,0.80785,0.80791,59600000.0
2006-09-07 08:05:00,0.808,0.80814,0.80797,0.80805,63400000.0
2006-09-07 08:10:00,0.80812,0.80823,0.80788,0.80816,93800000.0
2006-09-07 08:15:00,0.80798,0.80805,0.80788,0.80805,44800000.0
2006-09-07 08:20:00,0.80808,0.80816,0.80799,0.80808,81600000.0
2006-09-07 08:25:00,0.8082,0.80824,0.8078,0.80788,88000000.0
2006-09-07 08:30:00,0.80782,0.80798,0.80771,0.80794,68600000.0
2006-09-07 08:35:00,0.8079,0.80796,0.80777,0.80777,76800000.0
2006-09-07 08:40:00,0.80779,0.80779,0.80747,0.80747,70800000.0
2006-09-07 08:45:00,0.80741,0.80758,0.80732,0.80744,105600000.0
2006-09-07 08:50:00,0.80741,0.80752,0.80726,0.80751,144400000.0
2006-09-07 08:55:00,0.80769,0.80782,0.80758,0.80778,134800000.0
2006-09-07 09:00:00,0.80775,0.80775,0.80726,0.80738,145000000.0
2006-09-07 09:05:00,0.80733,0.80737,0.80693,0.80709,105400000.0
2006-09-07 09:10:00,0.80703,0.80727,0.80701,0.8072,73000000.0
2006-09-07 09:15:00,0.80729,0.80737,0.80724,0.80737,24000000.0
2006-09-07 09:20:00,0.80741,0.80743,0.80715,0.8072,165600000.0
2006-09-07 09:25:00,0.80717,0.80744,0.80708,0.80732,206200000.0
2006-09-07 09:30:00,0.80735,0.80774,0.80735,0.8077,146400000.0
2006-09-07 09:35:00,0.80769,0.80805,0.80761,0.80786,231800000.0
2006-09-07 09:40:00,0.80785,0.80808,0.80783,0.80802,147400000.0
2006-09-07 09:45:00,0.80798,0.80863,0.80793,0.80855,131600000.0
2006-09-07 09:50:00,0.80861,0.80861,0.8083,0.80842,279800000.0
2006-09-07 09:55:00,0.80836,0.80873,0.80761,0.80873,237400000.0
2006-09-07 10:00:00,0.80865,0.80872,0.80841,0.8085,265800000.0
2006-09-07 10:05:00,0.80842,0.80848,0.80821,0.80821,191200000.0
2006-09-07 10:10:00,0.80824,0.80842,0.80741,0.80837,92800000.0
2006-09-07 10:15:00,0.80833,0.80836,0.80825,0.80831,99000000.0
2006-09-07 10:20:00,0.80829,0.80832,0.80816,0.80823,135200000.0
2006-09-07 10:25:00,0.80818,0.80846,0.8081,0.80839,368800000.0
2006-09-07 10:30:00,0.80841,0.80846,0.80832,0.80842,145600000.0
2006-09-07 10:35:00,0.80838,0.80841,0.80826,0.80833,63800000.0
2006-09-07 10:40:00,0.80831,0.80892,0.80814,0.8089,104000000.0
2006-09-07 10:45:00,0.80905,0.80909,0.80897,0.80901,145400000.0
2006-09-07 10:50:00,0.80899,0.80928,0.8081,0.80928,150800000.0
2006-09-07 10:55:00,0.80936,0.81001,0.80925,0.81001,196000000.0
2006-09-07 11:00:00,0.81004,0.81011,0.80978,0.80987,197000000.0
2006-09-07 11:05:00,0.80976,0.80981,0.80947,0.8096,159400000.0
2006-09-07 11:10:00,0.80965,0.80997,0.80947,0.80969,237000000.0
2006-09-07 11:15:00,0.80966,0.80969,0.80934,0.80934,62400000.0
2006-09-07 11:20:00,0.80932,0.80934,0.80912,0.80928,222600000.0
2006-09-07 11:25:00,0.8093,0.8093,0.80905,0.80909,127200000.0
2006-09-07 11:30:00,0.80917,0.80958,0.80909,0.80958,172400000.0
2006-09-07 11:35:00,0.80954,0.80964,0.80945,0.80961,164200000.0
2006-09-07 11:40:00,0.80958,0.80958,0.80934,0.80947,116200000.0
2006-09-07 11:45:00,0.80945,0.80947,0.80923,0.80923,86200000.0
2006-09-07 11:50:00,0.80925,0.80945,0.80912,0.80945,169600000.0
2006-09-07 11:55:00,0.80953,0.80955,0.8089,0.8089,185600000.0
2006-09-07 12:00:00,0.80893,0.80902,0.80886,0.80896,110600000.0
2006-09-07 12:05:00,0.809,0.80914,0.809,0.80909,24000000.0
2006-09-07 12:10:00,0.80913,0.80913,0.80885,0.80889,84600000.0
2006-09-07 12:15:00,0.80911,0.80918,0.80911,0.80915,35200000.0
2006-09-07 12:20:00,0.80913,0.80928,0.80902,0.80928,118400000.0
2006-09-07 12:25:00,0.80924,0.80998,0.80853,0.80853,176200000.0
2006-09-07 12:30:00,0.80934,0.80998,0.80844,0.80998,109800000.0
2006-09-07 12:35:00,0.80999,0.8112,0.80998,0.81119,165200000.0
2006-09-07 12:40:00,0.81118,0.81118,0.81087,0.81108,100200000.0
2006-09-07 12:45:00,0.81104,0.81121,0.81099,0.81099,206800000.0
2006-09-07 12:50:00,0.81109,0.81109,0.81028,0.81066,107000000.0
2006-09-07 12:55:00,0.81065,0.81083,0.81058,0.81078,116800000.0
2006-09-07 13:00:00,0.8107,0.81078,0.81063,0.81077,102200000.0
2006-09-07 13:05:00,0.81084,0.81244,0.81084,0.81236,133200000.0
2006-09-07 13:10:00,0.81237,0.81402,0.81237,0.81378,115200000.0
2006-09-07 13:15:00,0.8137,0.81417,0.81349,0.81349,243800000.0
2006-09-07 13:20:00,0.81346,0.81349,0.81325,0.81331,158800000.0
2006-09-07 13:25:00,0.81327,0.81333,0.81294,0.81296,190000000.0
2006-09-07 13:30:00,0.81308,0.81334,0.81277,0.81318,65000000.0
2006-09-07 13:35:00,0.8132,0.8132,0.8129,0.8131,138400000.0
2006-09-07 13:40:00,0.81309,0.8132,0.81278,0.81284,156600000.0
2006-09-07 13:45:00,0.81301,0.81336,0.81301,0.81336,89600000.0
2006-09-07 13:50:00,0.81335,0.81353,0.81331,0.81346,102400000.0
2006-09-07 13:55:00,0.81352,0.81357,0.81328,0.81341,160200000.0
2006-09-07 14:00:00,0.81331,0.81337,0.81285,0.81291,120000000.0
2006-09-07 14:05:00,0.8129,0.81307,0.81279,0.81303,81600000.0
2006-09-07 14:10:00,0.81294,0.81315,0.81288,0.81315,122400000.0
2006-09-07 14:15:00,0.81319,0.81334,0.81317,0.8133,110400000.0
2006-09-07 14:20:00,0.81337,0.8137,0.81337,0.81355,124200000.0
2006-09-07 14:25:00,0.8135,0.8135,0.81325,0.81325,101200000.0
2006-09-07 14:30:00,0.81313,0.81346,0.81313,0.8134,65600000.0
2006-09-07 14:35:00,0.81337,0.81348,0.8132,0.81348,74000000.0
2006-09-07 14:40:00,0.81352,0.81471,0.8135,0.81471,62400000.0
2006-09-07 14:45:00,0.81496,0.81529,0.81463,0.81528,57600000.0
2006-09-07 14:50:00,0.81537,0.81537,0.81471,0.81471,67200000.0
2006-09-07 14:55:00,0.8147,0.81514,0.81459,0.81509,59200000.0
2006-09-07 15:00:00,0.8152,0.81553,0.81404,0.81519,67200000.0
2006-09-07 15:05:00,0.81527,0.81527,0.8143,0.81469,69800000.0
2006-09-07 15:10:00,0.8147,0.81477,0.81433,0.81466,50600000.0
2006-09-07 15:15:00,0.81466,0.81469,0.81409,0.81409,64000000.0
2006-09-07 15:20:00,0.81414,0.81453,0.81398,0.81443,64800000.0
2006-09-07 15:25:00,0.81441,0.81511,0.8144,0.81498,48000000.0
2006-09-07 15:30:00,0.81513,0.81536,0.81491,0.81502,58000000.0
2006-09-07 15:35:00,0.81506,0.81512,0.81482,0.81483,67200000.0
2006-09-07 15:40:00,0.81486,0.81508,0.8148,0.81482,67200000.0
2006-09-07 15:45:00,0.81494,0.81494,0.81453,0.81461,72000000.0
2006-09-07 15:50:00,0.81461,0.8147,0.81451,0.81455,70200000.0
2006-09-07 15:55:00,0.81456,0.81456,0.81415,0.81434,58000000.0
2006-09-07 16:00:00,0.81425,0.81429,0.81308,0.81381,67000000.0
2006-09-07 16:05:00,0.81408,0.81416,0.81369,0.81383,71400000.0
2006-09-07 16:10:00,0.81381,0.81426,0.81371,0.81413,69200000.0
2006-09-07 16:15:00,0.81413,0.81418,0.81384,0.81394,49600000.0
2006-09-07 16:20:00,0.81395,0.81464,0.81391,0.81464,68800000.0
2006-09-07 16:25:00,0.81471,0.81472,0.81423,0.81433,49000000.0
2006-09-07 16:30:00,0.81433,0.81459,0.81432,0.81442,62400000.0
2006-09-07 16:35:00,0.8144,0.81458,0.81373,0.81444,72400000.0
2006-09-07 16:40:00,0.81449,0.81476,0.81419,0.81464,71200000.0
2006-09-07 16:45:00,0.8146,0.81468,0.8143,0.81437,78000000.0
2006-09-07 16:50:00,0.81427,0.81438,0.81397,0.81432,45800000.0
2006-09-07 16:55:00,0.81441,0.81456,0.81329,0.81335,66000000.0
2006-09-07 17:00:00,0.81339,0.81367,0.81339,0.81357,51200000.0
2006-09-07 17:05:00,0.81353,0.81358,0.81264,0.81276,62400000.0
2006-09-07 17:10:00,0.81286,0.81332,0.81282,0.81322,52800000.0
2006-09-07 17:15:00,0.81319,0.81332,0.81293,0.81302,67200000.0
2006-09-07 17:20:00,0.81293,0.81293,0.8125,0.8128,69200000.0
2006-09-07 17:25:00,0.81283,0.81286,0.81249,0.8127,48400000.0
2006-09-07 17:30:00,0.81269,0.81308,0.81266,0.81307,68200000.0
2006-09-07 17:35:00,0.81292,0.81337,0.81283,0.81336,63400000.0
2006-09-07 17:40:00,0.81338,0.81338,0.81308,0.81308,62400000.0
2006-09-07 17:45:00,0.81321,0.81335,0.81316,0.8133,56400000.0
2006-09-07 17:50:00,0.81335,0.8135,0.81335,0.81338,35600000.0
2006-09-07 17:55:00,0.81333,0.81369,0.81221,0.81221,60200000.0
2006-09-07 18:00:00,0.8122,0.81295,0.81208,0.81294,59600000.0
2006-09-07 18:05:00,0.81284,0.81286,0.81239,0.81268,67600000.0
2006-09-07 18:10:00,0.81267,0.81303,0.8124,0.81299,59200000.0
2006-09-07 18:15:00,0.8131,0.8133,0.81305,0.81326,62800000.0
2006-09-07 18:20:00,0.81319,0.81325,0.81277,0.81296,52800000.0
2006-09-07 18:25:00,0.81281,0.81345,0.81231,0.81295,50000000.0
2006-09-07 18:30:00,0.81286,0.81286,0.81246,0.81252,68800000.0
2006-09-07 18:35:00,0.81246,0.81261,0.81236,0.81261,44800000.0
2006-09-07 18:40:00,0.81269,0.81273,0.81249,0.81256,72000000.0
2006-09-07 18:45:00,0.81255,0.81267,0.81241,0.81244,43200000.0
2006-09-07 18:50:00,0.81247,0.81251,0.81235,0.81244,48000000.0
2006-09-07 18:55:00,0.81248,0.81248,0.81212,0.8122,51200000.0
2006-09-07 19:00:00,0.81222,0.81259,0.81218,0.81256,64400000.0
2006-09-07 19:05:00,0.81259,0.81272,0.81247,0.81272,44800000.0
2006-09-07 19:10:00,0.81257,0.81274,0.81251,0.81255,61200000.0
2006-09-07 19:15:00,0.81266,0.81266,0.81242,0.81242,33600000.0
2006-09-07 19:20:00,0.81248,0.8125,0.81229,0.81229,33600000.0
2006-09-07 19:25:00,0.81234,0.81242,0.81223,0.81231,30200000.0
2006-09-07 19:30:00,0.81224,0.81224,0.81191,0.81198,51000000.0
2006-09-07 19:35:00,0.81191,0.81215,0.81191,0.81215,47800000.0
2006-09-07 19:40:00,0.8122,0.81226,0.81208,0.81226,60800000.0
2006-09-07 19:45:00,0.81227,0.81228,0.81199,0.81215,42600000.0
2006-09-07 19:50:00,0.81213,0.81223,0.81208,0.81218,56000000.0
2006-09-07 19:55:00,0.81225,0.81257,0.81211,0.8124,53800000.0
2006-09-07 20:00:00,0.81235,0.81268,0.81232,0.81263,70800000.0
2006-09-07 20:05:00,0.81254,0.81268,0.81254,0.81264,22400000.0
2006-09-07 20:10:00,0.81257,0.81274,0.81247,0.8127,30400000.0
2006-09-07 20:15:00,0.81286,0.81293,0.81271,0.81283,60800000.0
2006-09-07 20:20:00,0.81273,0.81288,0.81263,0.81281,41600000.0
2006-09-07 20:25:00,0.81286,0.81286,0.81271,0.81271,27200000.0
2006-09-07 20:30:00,0.81267,0.81273,0.81236,0.81236,24000000.0
2006-09-07 20:35:00,0.8127,0.81273,0.81252,0.81258,26000000.0
2006-09-07 20:40:00,0.8127,0.81305,0.8127,0.81292,58600000.0
2006-09-07 20:45:00,0.81282,0.81356,0.81282,0.81342,52200000.0
2006-09-07 20:50:00,0.81338,0.81338,0.81315,0.81324,36800000.0
2006-09-07 20:55:00,0.81316,0.8133,0.81294,0.81305,36800000.0
2006-09-07 21:00:00,0.81321,0.81326,0.81308,0.81317,51200000.0
2006-09-07 21:05:00,0.81315,0.81349,0.81314,0.81343,42000000.0
2006-09-07 21:10:00,0.8135,0.8135,0.81283,0.81345,32000000.0
2006-09-07 21:15:00,0.81344,0.81354,0.81314,0.81353,27200000.0
2006-09-07 21:20:00,0.81355,0.81398,0.81344,0.81397,64000000.0
2006-09-07 21:25:00,0.81392,0.81393,0.81342,0.81374,52800000.0
2006-09-07 21:35:00,0.8136,0.81369,0.81354,0.81355,45200000.0
2006-09-07 21:40:00,0.81357,0.81365,0.8135,0.81353,32000000.0
2006-09-07 21:45:00,0.81355,0.81357,0.81347,0.81347,8000000.0
2006-09-07 21:50:00,0.81357,0.81362,0.81346,0.81356,33600000.0
2006-09-07 21:55:00,0.81356,0.81365,0.81341,0.81365,46400000.0
2006-09-07 22:00:00,0.81362,0.81365,0.81358,0.81361,24000000.0
2006-09-07 22:05:00,0.81358,0.81358,0.81338,0.81347,52800000.0
2006-09-07 22:10:00,0.8135,0.81352,0.81337,0.81347,53200000.0
2006-09-07 22:15:00,0.81342,0.81346,0.81341,0.81346,11600000.0
2006-09-07 22:20:00,0.81335,0.81346,0.81335,0.81341,16000000.0
2006-09-07 22:25:00,0.81333,0.81342,0.8131,0.81314,35600000.0
2006-09-07 22:30:00,0.8131,0.81332,0.8128,0.81325,59000000.0
2006-09-07 22:35:00,0.81322,0.81328,0.81312,0.81319,46800000.0
2006-09-07 22:40:00,0.81328,0.81339,0.81321,0.81329,46400000.0
2006-09-07 22:45:00,0.81326,0.81346,0.81308,0.81329,60200000.0
2006-09-07 22:50:00,0.81335,0.81343,0.8133,0.81338,12800000.0
2006-09-07 22:55:00,0.81346,0.81346,0.81316,0.81322,54200000.0
2006-09-07 23:00:00,0.81316,0.8134,0.81311,0.81332,36800000.0
2006-09-07 23:05:00,0.8133,0.81349,0.81298,0.81335,42600000.0
2006-09-07 23:10:00,0.81332,0.81336,0.81318,0.81323,50000000.0
2006-09-07 23:15:00,0.81321,0.81322,0.81207,0.81312,38400000.0
2006-09-07 23:20:00,0.8131,0.8131,0.81283,0.81294,43200000.0
2006-09-07 23:25:00,0.81297,0.81307,0.81295,0.81305,25600000.0
2006-09-07 23:35:00,0.81305,0.81307,0.81299,0.81307,23400000.0
2006-09-07 23:40:00,0.8131,0.81313,0.81291,0.81305,49600000.0
2006-09-07 23:45:00,0.81299,0.81321,0.81221,0.81317,36800000.0
2006-09-07 23:50:00,0.81307,0.81318,0.813,0.813,56000000.0
2006-09-07 23:55:00,0.81302,0.81307,0.81287,0.81303,19200000.0
2006-09-08 00:00:00,0.81294,0.81298,0.81294,0.81295,20800000.0
2006-09-08 00:05:00,0.81298,0.81302,0.81286,0.81288,25600000.0
2006-09-08 00:10:00,0.81289,0.81292,0.81281,0.81292,9600000.0
2006-09-08 00:15:00,0.81286,0.81307,0.81285,0.81307,32000000.0
2006-09-08 00:20:00,0.81312,0.81321,0.81283,0.81319,44000000.0
2006-09-08 00:25:00,0.81311,0.81324,0.81307,0.81321,49000000.0
2006-09-08 00:30:00,0.81317,0.81321,0.81294,0.81316,40400000.0
2006-09-08 00:35:00,0.81314,0.81322,0.8131,0.81317,27200000.0
2006-09-08 00:40:00,0.81313,0.81319,0.81218,0.8131,35200000.0
2006-09-08 00:45:00,0.81311,0.81316,0.81297,0.81313,35200000.0
2006-09-08 00:50:00,0.81312,0.81314,0.81302,0.81307,24400000.0
2006-09-08 00:55:00,0.81309,0.81342,0.81309,0.81338,66600000.0
2006-09-08 01:00:00,0.81345,0.81372,0.81335,0.81349,50000000.0
2006-09-08 01:05:00,0.81355,0.81364,0.8135,0.81353,46400000.0
2006-09-08 01:10:00,0.8135,0.8135,0.81319,0.81339,32000000.0
2006-09-08 01:15:00,0.81338,0.81339,0.81325,0.81339,11200000.0
2006-09-08 01:20:00,0.81338,0.81338,0.81312,0.81321,41600000.0
2006-09-08 01:25:00,0.81313,0.81315,0.81302,0.81309,35200000.0
2006-09-08 01:30:00,0.81303,0.81312,0.81303,0.8131,12800000.0
2006-09-08 01:35:00,0.81313,0.8132,0.8122,0.8132,22400000.0
2006-09-08 01:40:00,0.81319,0.81327,0.81298,0.81327,27600000.0
2006-09-08 01:45:00,0.81329,0.81337,0.8132,0.81337,45800000.0
2006-09-08 01:50:00,0.81334,0.81347,0.81318,0.81338,59200000.0
2006-09-08 01:55:00,0.81333,0.81351,0.81333,0.81339,17600000.0
2006-09-08 02:00:00,0.81346,0.81355,0.81308,0.81352,52800000.0
2006-09-08 02:05:00,0.81357,0.81389,0.8133,0.81389,54200000.0
2006-09-08 02:10:00,0.81386,0.81386,0.81371,0.81374,43200000.0
2006-09-08 02:15:00,0.81374,0.81383,0.81364,0.81383,64000000.0
2006-09-08 02:20:00,0.81396,0.81404,0.81376,0.81376,59600000.0
2006-09-08 02:25:00,0.81378,0.81378,0.81373,0.81377,11200000.0
2006-09-08 02:30:00,0.81384,0.81406,0.81384,0.81404,48000000.0
2006-09-08 02:35:00,0.81404,0.81409,0.81392,0.81409,24000000.0
2006-09-08 02:40:00,0.8141,0.8141,0.81401,0.8141,27200000.0
2006-09-08 02:45:00,0.81414,0.81417,0.81397,0.81408,49400000.0
2006-09-08 02:50:00,0.814,0.81417,0.814,0.81417,5800000.0
2006-09-08 02:55:00,0.81406,0.81429,0.81402,0.81426,42600000.0
2006-09-08 03:00:00,0.81426,0.81433,0.81407,0.81419,46400000.0
2006-09-08 03:05:00,0.81423,0.81442,0.81414,0.81435,49600000.0
2006-09-08 03:10:00,0.8144,0.81445,0.81416,0.81418,54400000.0
2006-09-08 03:15:00,0.81431,0.81439,0.81421,0.81429,33600000.0
2006-09-08 03:20:00,0.8143,0.81437,0.81417,0.81433,56000000.0
2006-09-08 03:25:00,0.81426,0.81436,0.81408,0.8141,56000000.0
2006-09-08 03:30:00,0.81419,0.81424,0.81398,0.81419,56000000.0
2006-09-08 03:35:00,0.81422,0.81424,0.81409,0.81414,33000000.0
2006-09-08 03:40:00,0.81399,0.81415,0.81385,0.81401,48400000.0
2006-09-08 03:45:00,0.81391,0.81391,0.81371,0.81374,49600000.0
2006-09-08 03:50:00,0.81372,0.81395,0.81372,0.81388,35200000.0
2006-09-08 03:55:00,0.81384,0.81391,0.81368,0.81378,33600000.0
2006-09-08 04:00:00,0.81371,0.81392,0.81286,0.81392,41600000.0
2006-09-08 04:05:00,0.81395,0.81397,0.81354,0.81363,48000000.0
2006-09-08 04:10:00,0.81368,0.81368,0.81342,0.8136,58600000.0
2006-09-08 04:15:00,0.81361,0.81364,0.81334,0.81364,32000000.0
2006-09-08 04:20:00,0.81358,0.81359,0.81334,0.81354,51200000.0
2006-09-08 04:25:00,0.81349,0.81358,0.81342,0.81345,45800000.0
2006-09-08 04:30:00,0.81354,0.81361,0.81349,0.8136,41600000.0
2006-09-08 04:35:00,0.81347,0.81365,0.81347,0.81363,20800000.0
2006-09-08 04:40:00,0.81359,0.81365,0.81347,0.81365,43200000.0
2006-09-08 04:45:00,0.81366,0.81374,0.81353,0.81369,30400000.0
2006-09-08 04:50:00,0.8136,0.81376,0.81359,0.81364,39800000.0
2006-09-08 04:55:00,0.81368,0.81378,0.81368,0.81378,12200000.0
2006-09-08 05:00:00,0.81382,0.81394,0.81371,0.81374,52800000.0
2006-09-08 05:05:00,0.81376,0.81388,0.81375,0.81388,46400000.0
2006-09-08 05:10:00,0.81382,0.81384,0.81353,0.81375,40000000.0
2006-09-08 05:20:00,0.81378,0.81401,0.81375,0.81401,48000000.0
2006-09-08 05:25:00,0.81408,0.81408,0.81368,0.81375,54400000.0
2006-09-08 05:30:00,0.81371,0.81379,0.8137,0.81375,35200000.0
2006-09-08 05:35:00,0.81374,0.81385,0.81363,0.81377,42600000.0
2006-09-08 05:40:00,0.81375,0.81381,0.81364,0.81375,29800000.0
2006-09-08 05:45:00,0.81374,0.81379,0.81362,0.81374,17600000.0
2006-09-08 05:50:00,0.81372,0.81372,0.81364,0.81368,19200000.0
2006-09-08 06:00:00,0.81361,0.81365,0.81358,0.81361,11200000.0
2006-09-08 06:05:00,0.81358,0.81365,0.81337,0.81352,36800000.0
2006-09-08 06:10:00,0.8135,0.81357,0.81328,0.81337,61600000.0
2006-09-08 06:15:00,0.81331,0.81344,0.81329,0.81336,30400000.0
2006-09-08 06:20:00,0.81341,0.81346,0.81337,0.81341,24000000.0
2006-09-08 06:25:00,0.81345,0.81345,0.81338,0.81345,10000000.0
2006-09-08 06:30:00,0.81348,0.81357,0.81341,0.8135,30400000.0
2006-09-08 06:35:00,0.81354,0.81366,0.81344,0.81364,37200000.0
2006-09-08 06:40:00,0.81375,0.81391,0.81368,0.81386,59200000.0
2006-09-08 06:45:00,0.81385,0.81385,0.81362,0.81366,57600000.0
2006-09-08 06:50:00,0.81361,0.81372,0.81354,0.81361,58000000.0
2006-09-08 06:55:00,0.81359,0.81372,0.81354,0.81367,35200000.0
2006-09-08 07:00:00,0.81375,0.81375,0.81371,0.81371,6400000.0
2006-09-08 07:05:00,0.81363,0.81377,0.81362,0.81372,54200000.0
2006-09-08 07:10:00,0.81371,0.81373,0.81355,0.81368,64000000.0
2006-09-08 07:15:00,0.8136,0.8136,0.81354,0.81354,11200000.0
2006-09-08 07:20:00,0.81349,0.81352,0.81342,0.81352,14400000.0
2006-09-08 07:25:00,0.81364,0.81369,0.81357,0.81363,30400000.0
2006-09-08 07:30:00,0.81358,0.81372,0.8135,0.81366,43200000.0
2006-09-08 07:35:00,0.8137,0.81395,0.81358,0.81381,73400000.0
2006-09-08 07:40:00,0.81389,0.81417,0.81378,0.81409,73600000.0
2006-09-08 07:45:00,0.81413,0.81419,0.81395,0.81401,64000000.0
2006-09-08 07:50:00,0.81406,0.81419,0.81405,0.81413,41000000.0
2006-09-08 07:55:00,0.8141,0.81423,0.81373,0.81409,52800000.0
2006-09-08 08:00:00,0.8142,0.81444,0.81419,0.81432,48400000.0
2006-09-08 08:05:00,0.81429,0.81431,0.81407,0.81423,75200000.0
2006-09-08 08:10:00,0.8142,0.81437,0.81409,0.81425,81600000.0
2006-09-08 08:15:00,0.81418,0.81428,0.81398,0.81428,72400000.0
2006-09-08 08:20:00,0.8143,0.8145,0.81422,0.81446,72400000.0
2006-09-08 08:25:00,0.81448,0.81458,0.8143,0.81458,88400000.0
2006-09-08 08:30:00,0.81456,0.81456,0.81421,0.81454,93800000.0
2006-09-08 08:35:00,0.81449,0.81449,0.81416,0.81428,111400000.0
2006-09-08 08:40:00,0.81423,0.81423,0.8138,0.81391,82600000.0
2006-09-08 08:45:00,0.81389,0.81407,0.81379,0.81392,106000000.0
2006-09-08 08:50:00,0.81395,0.81397,0.81314,0.8134,157800000.0
2006-09-08 08:55:00,0.81343,0.81388,0.81337,0.81372,134600000.0
2006-09-08 09:00:00,0.81366,0.81368,0.81309,0.81325,144200000.0
2006-09-08 09:05:00,0.81326,0.8137,0.81326,0.81345,129600000.0
2006-09-08 09:10:00,0.81348,0.81364,0.81266,0.81359,73600000.0
2006-09-08 09:15:00,0.81358,0.81385,0.81354,0.81373,177400000.0
2006-09-08 09:20:00,0.81369,0.81413,0.8136,0.81413,173600000.0
2006-09-08 09:25:00,0.81419,0.81441,0.81382,0.81409,208000000.0
2006-09-08 09:30:00,0.81404,0.81447,0.814,0.81443,145600000.0
2006-09-08 09:35:00,0.81446,0.8149,0.8139,0.81407,231800000.0
2006-09-08 09:40:00,0.81414,0.81419,0.81382,0.81411,159000000.0
2006-09-08 09:45:00,0.81404,0.81404,0.81363,0.81365,131200000.0
2006-09-08 09:50:00,0.81384,0.81391,0.81373,0.81383,226600000.0
2006-09-08 09:55:00,0.81378,0.81391,0.81268,0.81362,235800000.0
2006-09-08 10:00:00,0.81353,0.81417,0.81353,0.81417,204000000.0
2006-09-08 10:05:00,0.81426,0.81447,0.81416,0.81417,208400000.0
2006-09-08 10:10:00,0.81416,0.81435,0.81329,0.81413,213000000.0
2006-09-08 10:15:00,0.81407,0.81409,0.81393,0.81401,118800000.0
2006-09-08 10:20:00,0.8139,0.81416,0.81379,0.81416,188000000.0
2006-09-08 10:25:00,0.8142,0.8142,0.81368,0.81393,370400000.0
2006-09-08 10:30:00,0.8139,0.81404,0.81377,0.81396,199600000.0
2006-09-08 10:35:00,0.81398,0.81411,0.81388,0.81408,94400000.0
2006-09-08 10:40:00,0.81401,0.8141,0.81388,0.81392,104400000.0
2006-09-08 10:45:00,0.81399,0.81401,0.81374,0.81378,110400000.0
2006-09-08 10:50:00,0.81381,0.81381,0.81339,0.81374,132200000.0
2006-09-08 10:55:00,0.8137,0.81384,0.81341,0.81384,155600000.0
2006-09-08 11:00:00,0.81379,0.81381,0.81364,0.81368,154000000.0
2006-09-08 11:05:00,0.81361,0.81371,0.81361,0.81368,65400000.0
2006-09-08 11:10:00,0.81382,0.81393,0.81372,0.81389,192800000.0
2006-09-08 11:15:00,0.81382,0.81403,0.81381,0.81402,40000000.0
2006-09-08 11:20:00,0.81394,0.81398,0.81359,0.81372,224800000.0
2006-09-08 11:25:00,0.81368,0.81383,0.81365,0.81377,171200000.0
2006-09-08 11:30:00,0.81386,0.81392,0.81375,0.81375,140800000.0
2006-09-08 11:35:00,0.81385,0.81386,0.81349,0.81363,174400000.0
2006-09-08 11:40:00,0.81373,0.81412,0.81373,0.81408,115600000.0
2006-09-08 11:45:00,0.81405,0.81405,0.8138,0.8138,115200000.0
2006-09-08 11:50:00,0.81389,0.81408,0.81389,0.814,79400000.0
2006-09-08 11:55:00,0.81398,0.81398,0.81391,0.81395,91600000.0
2006-09-08 12:00:00,0.8139,0.81391,0.81374,0.81386,84800000.0
2006-09-08 12:05:00,0.81387,0.81397,0.81385,0.81389,52800000.0
2006-09-08 12:10:00,0.81388,0.81403,0.81385,0.81385,51200000.0
2006-09-08 12:15:00,0.81396,0.81412,0.81396,0.8141,155400000.0
2006-09-08 12:20:00,0.81411,0.81411,0.81397,0.81398,69800000.0
2006-09-08 12:25:00,0.81389,0.81389,0.81292,0.81293,156400000.0
2006-09-08 12:30:00,0.81387,0.81396,0.81298,0.81396,91200000.0
2006-09-08 12:35:00,0.81396,0.81403,0.81388,0.81402,163600000.0
2006-09-08 12:40:00,0.81403,0.81403,0.81387,0.81391,72000000.0
2006-09-08 12:45:00,0.81393,0.81398,0.81378,0.81378,163600000.0
2006-09-08 12:50:00,0.81387,0.81426,0.81323,0.81417,106600000.0
2006-09-08 12:55:00,0.81413,0.81442,0.81408,0.81442,112000000.0
2006-09-08 13:00:00,0.81443,0.81443,0.81393,0.81424,102400000.0
2006-09-08 13:05:00,0.81417,0.81469,0.81409,0.81469,112400000.0
2006-09-08 13:10:00,0.81462,0.81504,0.81452,0.81495,115200000.0
2006-09-08 13:15:00,0.81497,0.81497,0.81432,0.81433,244800000.0
2006-09-08 13:20:00,0.81436,0.8144,0.8138,0.81384,158200000.0
2006-09-08 13:25:00,0.81381,0.81423,0.81381,0.81416,151200000.0
2006-09-08 13:30:00,0.8142,0.81436,0.81402,0.81423,107400000.0
2006-09-08 13:35:00,0.81417,0.81417,0.81377,0.81386,120400000.0
2006-09-08 13:40:00,0.81385,0.81435,0.81385,0.81407,157200000.0
2006-09-08 13:45:00,0.81413,0.81417,0.8141,0.81413,35200000.0
2006-09-08 13:50:00,0.81419,0.81419,0.81401,0.81401,40000000.0
2006-09-08 13:55:00,0.81403,0.81406,0.8139,0.81405,131200000.0
2006-09-08 14:00:00,0.81416,0.81434,0.81396,0.81402,62400000.0
2006-09-08 14:05:00,0.81402,0.81404,0.81376,0.81381,123200000.0
2006-09-08 14:10:00,0.81385,0.81413,0.81379,0.81413,92800000.0
2006-09-08 14:15:00,0.81415,0.81444,0.81407,0.81444,93200000.0
2006-09-08 14:20:00,0.81451,0.81451,0.81423,0.81434,124800000.0
2006-09-08 14:25:00,0.81434,0.81488,0.8143,0.81485,100800000.0
2006-09-08 14:30:00,0.81475,0.81519,0.81475,0.81504,65600000.0
2006-09-08 14:35:00,0.8151,0.81662,0.815,0.81608,74400000.0
2006-09-08 14:40:00,0.81596,0.81703,0.81586,0.81698,62400000.0
2006-09-08 14:45:00,0.81703,0.8171,0.8167,0.8169,57600000.0
2006-09-08 14:50:00,0.81689,0.81695,0.81616,0.81637,67600000.0
2006-09-08 14:55:00,0.81644,0.81704,0.81639,0.8168,59200000.0
2006-09-08 15:00:00,0.81686,0.81717,0.81611,0.81693,67200000.0
2006-09-08 15:05:00,0.81712,0.8172,0.81635,0.81668,70400000.0
2006-09-08 15:10:00,0.81666,0.81678,0.81656,0.81656,51200000.0
2006-09-08 15:15:00,0.81663,0.81669,0.81641,0.81648,38400000.0
2006-09-08 15:20:00,0.81648,0.81659,0.81625,0.81633,72400000.0
2006-09-08 15:25:00,0.81634,0.81668,0.81607,0.81661,40000000.0
2006-09-08 15:30:00,0.81659,0.81691,0.81642,0.81683,57600000.0
2006-09-08 15:35:00,0.81672,0.81675,0.81654,0.81675,52800000.0
2006-09-08 15:40:00,0.81679,0.81692,0.81656,0.81681,67600000.0
2006-09-08 15:45:00,0.81679,0.81681,0.81656,0.81678,72000000.0
2006-09-08 15:50:00,0.81678,0.81687,0.81656,0.81656,70400000.0
2006-09-08 15:55:00,0.81666,0.81689,0.81653,0.81654,70400000.0
2006-09-08 16:00:00,0.81655,0.81687,0.81581,0.81666,67200000.0
2006-09-08 16:05:00,0.81692,0.817,0.81676,0.81683,72000000.0
2006-09-08 16:10:00,0.81682,0.81733,0.81672,0.81733,68200000.0
2006-09-08 16:15:00,0.81749,0.81749,0.8162,0.81724,61800000.0
2006-09-08 16:20:00,0.81729,0.81761,0.81714,0.81758,69200000.0
2006-09-08 16:25:00,0.81756,0.81846,0.81749,0.81753,57600000.0
2006-09-08 16:30:00,0.81754,0.81766,0.81749,0.81761,50000000.0
2006-09-08 16:35:00,0.81766,0.8177,0.81696,0.81739,71400000.0
2006-09-08 16:40:00,0.81743,0.81743,0.81703,0.8173,70400000.0
2006-09-08 16:45:00,0.81728,0.81746,0.81721,0.8174,76800000.0
2006-09-08 16:50:00,0.81734,0.8174,0.81709,0.81736,46400000.0
2006-09-08 16:55:00,0.81732,0.81758,0.81725,0.81727,65600000.0
2006-09-08 17:00:00,0.81728,0.8176,0.8172,0.81759,66000000.0
2006-09-08 17:05:00,0.81741,0.81752,0.81719,0.81746,62400000.0
2006-09-08 17:10:00,0.81741,0.81744,0.8173,0.81742,52800000.0
2006-09-08 17:15:00,0.81741,0.81745,0.81702,0.8172,67200000.0
2006-09-08 17:20:00,0.81721,0.8173,0.81681,0.81699,69200000.0
2006-09-08 17:25:00,0.81706,0.81729,0.817,0.81708,59200000.0
2006-09-08 17:30:00,0.81706,0.81718,0.81696,0.81707,51200000.0
2006-09-08 17:35:00,0.81683,0.81695,0.81667,0.81667,52200000.0
2006-09-08 17:40:00,0.81678,0.81698,0.81664,0.81681,54400000.0
2006-09-08 17:45:00,0.81678,0.81717,0.81678,0.81694,69800000.0
2006-09-08 17:50:00,0.81695,0.81709,0.81692,0.817,62200000.0
2006-09-08 17:55:00,0.81692,0.81703,0.81674,0.81677,60200000.0
2006-09-08 18:00:00,0.81675,0.817,0.81649,0.817,52600000.0
2006-09-08 18:05:00,0.81701,0.81704,0.81679,0.81689,67200000.0
2006-09-08 18:10:00,0.81694,0.81698,0.81685,0.81686,35200000.0
2006-09-08 18:15:00,0.81686,0.81696,0.81677,0.81687,52800000.0
2006-09-08 18:20:00,0.81685,0.81686,0.81658,0.81658,54200000.0
2006-09-08 18:25:00,0.81656,0.8166,0.81547,0.81656,67200000.0
2006-09-08 18:30:00,0.81653,0.81658,0.81637,0.81655,57000000.0
2006-09-08 18:35:00,0.81657,0.81659,0.8164,0.81651,44800000.0
2006-09-08 18:40:00,0.8166,0.81661,0.81647,0.81654,42600000.0
2006-09-08 18:45:00,0.81647,0.81652,0.8164,0.81643,28800000.0
2006-09-08 18:50:00,0.81645,0.81645,0.81521,0.81617,40000000.0
2006-09-08 18:55:00,0.81633,0.81666,0.81614,0.81663,63400000.0
2006-09-08 19:00:00,0.81656,0.81656,0.81599,0.81609,65000000.0
2006-09-08 19:05:00,0.81605,0.81608,0.81586,0.81608,27600000.0
2006-09-08 19:10:00,0.81593,0.81616,0.81593,0.81607,49000000.0
2006-09-08 19:15:00,0.81617,0.81633,0.81616,0.81632,22400000.0
2006-09-08 19:20:00,0.81641,0.81649,0.81639,0.81639,11200000.0
2006-09-08 19:25:00,0.81644,0.81663,0.81634,0.81655,45600000.0
2006-09-08 19:30:00,0.81651,0.81656,0.81627,0.8164,32400000.0
2006-09-08 19:35:00,0.81657,0.81661,0.81646,0.8165,41600000.0
2006-09-08 19:40:00,0.81649,0.81659,0.81642,0.81657,36800000.0
2006-09-08 19:45:00,0.81659,0.81679,0.81634,0.81647,59200000.0
2006-09-08 19:50:00,0.81643,0.81657,0.81626,0.81644,44800000.0
2006-09-08 19:55:00,0.81612,0.81661,0.81612,0.81641,29200000.0
2006-09-08 20:00:00,0.81641,0.81653,0.81606,0.81636,60000000.0
2006-09-08 20:05:00,0.81626,0.81634,0.81616,0.81629,43200000.0
2006-09-08 20:10:00,0.81631,0.81646,0.81627,0.81627,30400000.0
2006-09-08 20:15:00,0.81634,0.81634,0.81615,0.81633,17600000.0
2006-09-08 20:20:00,0.81627,0.81637,0.8162,0.81632,24000000.0
2006-09-08 20:25:00,0.81633,0.81633,0.81617,0.81628,24000000.0
2006-09-08 20:30:00,0.81623,0.81641,0.81597,0.81606,59200000.0
2006-09-08 20:35:00,0.81623,0.81634,0.81611,0.81616,51200000.0
2006-09-08 20:40:00,0.81626,0.81628,0.81615,0.81628,25600000.0
2006-09-08 20:50:00,0.81626,0.81652,0.81617,0.81649,49600000.0
2006-09-08 20:55:00,0.81647,0.81647,0.81621,0.81621,52800000.0
2006-09-08 21:00:00,0.81628,0.81634,0.81591,0.81593,59200000.0
2006-09-08 21:05:00,0.81594,0.81606,0.81593,0.81593,41600000.0
2006-09-08 21:10:00,0.81601,0.81614,0.81533,0.81609,41600000.0
2006-09-08 21:15:00,0.81596,0.81601,0.81593,0.81593,30400000.0
2006-09-08 21:20:00,0.81597,0.81618,0.81584,0.81607,50000000.0
2006-09-08 21:25:00,0.81611,0.81613,0.81573,0.81608,41600000.0
2006-09-08 21:30:00,0.81608,0.81614,0.81598,0.81599,38400000.0
2006-09-08 21:35:00,0.81608,0.81612,0.81587,0.81602,59200000.0
2006-09-08 21:40:00,0.81599,0.81601,0.81587,0.81597,43200000.0
2006-09-08 21:45:00,0.81595,0.81595,0.81573,0.81585,41600000.0
2006-09-08 21:50:00,0.81596,0.81596,0.81581,0.81587,24000000.0
2006-09-08 21:55:00,0.81592,0.81595,0.8158,0.8158,44200000.0
2006-09-08 22:00:00,0.81591,0.8162,0.81583,0.8162,59200000.0
2006-09-08 22:05:00,0.81626,0.81632,0.8161,0.81617,48000000.0
2006-09-08 22:10:00,0.81616,0.81621,0.81614,0.81619,12800000.0
2006-09-08 22:15:00,0.8163,0.8164,0.81625,0.81638,49600000.0
2006-09-08 22:20:00,0.81634,0.81643,0.81627,0.81643,43200000.0
2006-09-08 22:25:00,0.81645,0.81647,0.81623,0.81626,48400000.0
2006-09-08 22:30:00,0.81631,0.81639,0.81629,0.8163,24000000.0
2006-09-08 22:35:00,0.81634,0.81639,0.8162,0.8162,34000000.0
2006-09-08 22:40:00,0.8163,0.81631,0.81625,0.81625,11200000.0
2006-09-08 22:45:00,0.81621,0.81628,0.81592,0.81626,36800000.0
2006-09-08 22:50:00,0.8163,0.8164,0.81622,0.8164,40000000.0
2006-09-08 22:55:00,0.81638,0.81646,0.81608,0.8163,54800000.0
2006-09-10 23:15:00,0.81608,0.81608,0.81591,0.81591,8000000.0
2006-09-10 23:20:00,0.8158,0.81587,0.81563,0.81574,21800000.0
2006-09-10 23:25:00,0.81589,0.81627,0.81589,0.81626,33600000.0
2006-09-10 23:30:00,0.81623,0.81637,0.81595,0.81637,40000000.0
2006-09-10 23:35:00,0.81638,0.81648,0.81605,0.81644,51200000.0
2006-09-10 23:40:00,0.81635,0.81659,0.81628,0.81659,34000000.0
2006-09-10 23:45:00,0.81647,0.81665,0.81647,0.81648,22400000.0
2006-09-10 23:50:00,0.81653,0.81659,0.81653,0.81659,11200000.0
2006-09-10 23:55:00,0.81659,0.81659,0.81634,0.8165,11200000.0
2006-09-11 00:00:00,0.81652,0.81661,0.81642,0.8166,37800000.0
2006-09-11 00:05:00,0.81634,0.81679,0.81634,0.81679,59200000.0
2006-09-11 00:10:00,0.8168,0.81684,0.81651,0.81678,43200000.0
2006-09-11 00:15:00,0.81682,0.81704,0.81674,0.817,36800000.0
2006-09-11 00:20:00,0.81693,0.81703,0.8168,0.81697,27200000.0
2006-09-11 00:25:00,0.81681,0.81692,0.81667,0.81692,52800000.0
2006-09-11 00:30:00,0.81694,0.81694,0.81679,0.81692,11200000.0
2006-09-11 00:35:00,0.81688,0.81694,0.81682,0.8169,30800000.0
2006-09-11 00:40:00,0.81681,0.81706,0.8167,0.81706,25000000.0
2006-09-11 00:45:00,0.81697,0.81699,0.81678,0.81697,62400000.0
2006-09-11 00:50:00,0.81697,0.81697,0.81657,0.81657,61800000.0
2006-09-11 00:55:00,0.8167,0.81679,0.81657,0.81666,67200000.0
2006-09-11 01:00:00,0.81666,0.81673,0.81649,0.81666,51200000.0
2006-09-11 01:05:00,0.81659,0.81673,0.81655,0.81668,46400000.0
2006-09-11 01:10:00,0.81672,0.81673,0.81669,0.81673,9600000.0
2006-09-11 01:15:00,0.81673,0.81673,0.81659,0.81669,46400000.0
2006-09-11 01:20:00,0.8167,0.81673,0.81662,0.81663,27200000.0
2006-09-11 01:25:00,0.81669,0.81681,0.81665,0.81681,35200000.0
2006-09-11 01:30:00,0.81676,0.81699,0.81589,0.81683,34000000.0
2006-09-11 01:35:00,0.81679,0.81689,0.81674,0.81683,20800000.0
2006-09-11 01:40:00,0.81674,0.81678,0.81662,0.81671,44800000.0
2006-09-11 01:45:00,0.8167,0.81674,0.81668,0.8167,16000000.0
2006-09-11 01:50:00,0.81673,0.8168,0.81657,0.81674,59600000.0
2006-09-11 01:55:00,0.81669,0.8167,0.81656,0.81663,12800000.0
2006-09-11 02:05:00,0.81671,0.81674,0.8164,0.81662,67200000.0
2006-09-11 02:10:00,0.81665,0.81666,0.81652,0.8166,27600000.0
2006-09-11 02:15:00,0.81667,0.81668,0.81657,0.81663,54400000.0
2006-09-11 02:20:00,0.81663,0.8168,0.81655,0.81677,58000000.0
2006-09-11 02:25:00,0.81676,0.81678,0.81636,0.81657,44800000.0
2006-09-11 02:30:00,0.81656,0.81667,0.81652,0.81667,28800000.0
2006-09-11 02:35:00,0.81662,0.81666,0.81657,0.81657,12800000.0
2006-09-11 02:40:00,0.81664,0.81692,0.8166,0.81692,44800000.0
2006-09-11 02:45:00,0.81683,0.81702,0.81683,0.81702,22400000.0
2006-09-11 02:50:00,0.81709,0.81716,0.81709,0.81714,22400000.0
2006-09-11 02:55:00,0.81721,0.81736,0.81716,0.81736,43000000.0
2006-09-11 03:00:00,0.81755,0.81776,0.81752,0.81776,58600000.0
2006-09-11 03:05:00,0.8178,0.8178,0.81743,0.81761,61200000.0
2006-09-11 03:10:00,0.81768,0.81792,0.81768,0.81789,32000000.0
2006-09-11 03:15:00,0.81785,0.81791,0.81771,0.81782,40000000.0
2006-09-11 03:20:00,0.81777,0.81793,0.81752,0.81756,56000000.0
2006-09-11 03:25:00,0.81751,0.81761,0.81733,0.81738,60200000.0
2006-09-11 03:30:00,0.81741,0.81747,0.81723,0.81733,49600000.0
2006-09-11 03:35:00,0.81717,0.81724,0.81697,0.81706,58600000.0
2006-09-11 03:40:00,0.81699,0.81714,0.81699,0.81705,57400000.0
2006-09-11 03:45:00,0.81706,0.81712,0.81695,0.81709,53800000.0
2006-09-11 03:50:00,0.81711,0.81714,0.81688,0.81706,48400000.0
2006-09-11 03:55:00,0.81698,0.81701,0.81687,0.817,27200000.0
2006-09-11 04:00:00,0.81707,0.81709,0.81696,0.81706,30400000.0
2006-09-11 04:05:00,0.81705,0.81705,0.81688,0.81693,22800000.0
2006-09-11 04:10:00,0.81708,0.81712,0.81695,0.81708,24000000.0
2006-09-11 04:15:00,0.81704,0.81704,0.81692,0.81696,32000000.0
2006-09-11 04:20:00,0.81695,0.817,0.81682,0.817,16000000.0
2006-09-11 04:25:00,0.81695,0.817,0.81679,0.81691,35200000.0
2006-09-11 04:30:00,0.81689,0.81694,0.81678,0.81685,38400000.0
2006-09-11 04:35:00,0.81676,0.81686,0.81674,0.81683,32000000.0
2006-09-11 04:40:00,0.81677,0.81686,0.81666,0.81677,19200000.0
2006-09-11 04:45:00,0.8168,0.8169,0.81662,0.81667,40000000.0
2006-09-11 04:50:00,0.81658,0.81684,0.81654,0.81654,52000000.0
2006-09-11 04:55:00,0.8166,0.81673,0.81572,0.81668,32000000.0
2006-09-11 05:00:00,0.81667,0.81673,0.81653,0.81664,54400000.0
2006-09-11 05:05:00,0.81662,0.81667,0.81654,0.81667,46400000.0
2006-09-11 05:10:00,0.81665,0.81668,0.81649,0.81654,27600000.0
2006-09-11 05:15:00,0.81653,0.81656,0.81646,0.81646,24000000.0
2006-09-11 05:20:00,0.81646,0.81646,0.8163,0.81642,36800000.0
2006-09-11 05:25:00,0.81642,0.81652,0.81636,0.81652,24000000.0
2006-09-11 05:30:00,0.8165,0.81653,0.81642,0.81647,17600000.0
2006-09-11 05:35:00,0.81641,0.81653,0.81636,0.81647,41600000.0
2006-09-11 05:40:00,0.81652,0.81652,0.81626,0.81635,19200000.0
2006-09-11 05:45:00,0.81634,0.8164,0.81623,0.81636,46800000.0
2006-09-11 05:50:00,0.81637,0.81639,0.81633,0.81638,14400000.0
2006-09-11 05:55:00,0.81638,0.8164,0.81625,0.81639,43200000.0
2006-09-11 06:00:00,0.81647,0.81653,0.8163,0.81633,22400000.0
2006-09-11 06:05:00,0.81637,0.81646,0.81637,0.81646,8400000.0
2006-09-11 06:10:00,0.81641,0.81647,0.81631,0.81638,32000000.0
2006-09-11 06:15:00,0.8164,0.81643,0.81623,0.81635,41000000.0
2006-09-11 06:20:00,0.81636,0.81639,0.81633,0.81633,20800000.0
2006-09-11 06:25:00,0.81631,0.81655,0.81631,0.81637,37200000.0
2006-09-11 06:30:00,0.8164,0.81644,0.8164,0.81644,3200000.0
2006-09-11 06:35:00,0.81638,0.81643,0.81627,0.81634,11200000.0
2006-09-11 06:40:00,0.81642,0.81654,0.81637,0.81648,28800000.0
2006-09-11 06:45:00,0.81644,0.81651,0.81635,0.8164,30800000.0
2006-09-11 06:50:00,0.81638,0.81653,0.81634,0.81646,48400000.0
2006-09-11 06:55:00,0.81647,0.81647,0.81597,0.81609,46400000.0
2006-09-11 07:00:00,0.81616,0.81621,0.81539,0.8159,60200000.0
2006-09-11 07:05:00,0.81578,0.81598,0.81578,0.81589,54800000.0
2006-09-11 07:10:00,0.81578,0.81587,0.81565,0.81586,63400000.0
2006-09-11 07:15:00,0.81577,0.81596,0.81577,0.81596,53800000.0
2006-09-11 07:20:00,0.81593,0.8161,0.81576,0.81599,54400000.0
2006-09-11 07:25:00,0.81585,0.81594,0.81571,0.81571,40400000.0
2006-09-11 07:30:00,0.81583,0.81601,0.8158,0.81596,43200000.0
2006-09-11 07:35:00,0.81593,0.81594,0.81551,0.8156,73600000.0
2006-09-11 07:40:00,0.81564,0.81567,0.81556,0.81556,38400000.0
2006-09-11 07:45:00,0.81569,0.8158,0.81561,0.81575,89600000.0
2006-09-11 07:50:00,0.81579,0.81584,0.81569,0.81582,52200000.0
2006-09-11 07:55:00,0.81588,0.81597,0.8154,0.81577,57600000.0
2006-09-11 08:00:00,0.81588,0.81601,0.81588,0.81598,48400000.0
2006-09-11 08:05:00,0.816,0.81638,0.816,0.81638,75200000.0
2006-09-11 08:10:00,0.81645,0.81653,0.81623,0.81632,56400000.0
2006-09-11 08:15:00,0.81632,0.81633,0.81609,0.8161,65600000.0
2006-09-11 08:20:00,0.81613,0.81621,0.81566,0.81599,94400000.0
2006-09-11 08:25:00,0.81604,0.81604,0.81552,0.81553,73000000.0
2006-09-11 08:30:00,0.81544,0.81597,0.81538,0.81597,93800000.0
2006-09-11 08:35:00,0.81588,0.81622,0.81563,0.81622,112800000.0
2006-09-11 08:40:00,0.81624,0.81624,0.81577,0.81597,83000000.0
2006-09-11 08:45:00,0.81598,0.81603,0.81576,0.81585,105000000.0
2006-09-11 08:50:00,0.8158,0.81615,0.81567,0.81609,158600000.0
2006-09-11 08:55:00,0.81607,0.81622,0.81582,0.81587,134600000.0
2006-09-11 09:00:00,0.81591,0.81616,0.81583,0.81606,145000000.0
2006-09-11 09:05:00,0.81592,0.81627,0.81587,0.816,145600000.0
2006-09-11 09:10:00,0.81604,0.8162,0.81484,0.81576,65600000.0
2006-09-11 09:15:00,0.81579,0.81587,0.81532,0.81548,177600000.0
2006-09-11 09:20:00,0.81555,0.81603,0.81555,0.81603,172600000.0
2006-09-11 09:25:00,0.81612,0.81619,0.81589,0.81595,192800000.0
2006-09-11 09:30:00,0.81589,0.81604,0.81585,0.81602,116000000.0
2006-09-11 09:35:00,0.81601,0.81602,0.81564,0.81564,172600000.0
2006-09-11 09:40:00,0.81558,0.81564,0.81533,0.81548,105400000.0
2006-09-11 09:45:00,0.81548,0.81548,0.81512,0.81525,78400000.0
2006-09-11 09:50:00,0.81517,0.81522,0.81508,0.81518,278800000.0
2006-09-11 09:55:00,0.81519,0.81524,0.81511,0.81517,222600000.0
2006-09-11 10:00:00,0.81515,0.81523,0.81442,0.81461,267400000.0
2006-09-11 10:05:00,0.8147,0.8147,0.81393,0.81396,208200000.0
2006-09-11 10:10:00,0.81409,0.81411,0.81264,0.81366,212800000.0
2006-09-11 10:15:00,0.81363,0.81386,0.81355,0.8136,228000000.0
2006-09-11 10:20:00,0.81366,0.81373,0.81346,0.81355,201800000.0
2006-09-11 10:25:00,0.81358,0.81376,0.81339,0.81343,370800000.0
2006-09-11 10:30:00,0.81343,0.81377,0.8134,0.81377,201200000.0
2006-09-11 10:35:00,0.81382,0.81384,0.81336,0.81346,102400000.0
2006-09-11 10:40:00,0.81346,0.81379,0.81323,0.81365,104000000.0
2006-09-11 10:45:00,0.81359,0.81363,0.81346,0.81354,84800000.0
2006-09-11 10:50:00,0.81353,0.81358,0.81337,0.81346,84200000.0
2006-09-11 10:55:00,0.81345,0.81368,0.8132,0.81363,196800000.0
2006-09-11 11:00:00,0.81367,0.81401,0.81364,0.81374,182000000.0
2006-09-11 11:05:00,0.8137,0.81394,0.8137,0.81386,148200000.0
2006-09-11 11:10:00,0.8139,0.81403,0.81381,0.81386,194200000.0
2006-09-11 11:15:00,0.81393,0.81411,0.81381,0.81387,62400000.0
2006-09-11 11:20:00,0.81409,0.8143,0.81409,0.81428,224400000.0
2006-09-11 11:25:00,0.81427,0.81427,0.81378,0.81381,122600000.0
2006-09-11 11:30:00,0.81379,0.81391,0.81369,0.81391,170000000.0
2006-09-11 11:35:00,0.81393,0.81398,0.81344,0.81353,189600000.0
2006-09-11 11:40:00,0.81335,0.81335,0.81317,0.81317,170000000.0
2006-09-11 11:45:00,0.81286,0.81286,0.81174,0.81174,171600000.0
2006-09-11 11:50:00,0.81174,0.8118,0.81121,0.81164,169600000.0
2006-09-11 11:55:00,0.81159,0.8119,0.81145,0.81189,175400000.0
2006-09-11 12:00:00,0.81191,0.81214,0.81174,0.81214,144600000.0
2006-09-11 12:05:00,0.81234,0.81241,0.81217,0.81217,69800000.0
2006-09-11 12:10:00,0.8121,0.81217,0.81175,0.81175,124600000.0
2006-09-11 12:15:00,0.81183,0.81186,0.81177,0.81183,170400000.0
2006-09-11 12:20:00,0.8118,0.81216,0.81171,0.81216,200000000.0
2006-09-11 12:25:00,0.81211,0.81236,0.81211,0.8123,170600000.0
2006-09-11 12:30:00,0.81235,0.81239,0.81143,0.81233,124200000.0
2006-09-11 12:35:00,0.81239,0.81239,0.81208,0.81208,108600000.0
2006-09-11 12:40:00,0.81206,0.81221,0.81206,0.81221,58400000.0
2006-09-11 12:45:00,0.81234,0.81239,0.81222,0.81222,99200000.0
2006-09-11 12:50:00,0.81229,0.81246,0.81166,0.81246,43200000.0
2006-09-11 12:55:00,0.81249,0.81299,0.81246,0.81299,112400000.0
2006-09-11 13:00:00,0.81291,0.81331,0.81281,0.81331,78400000.0
2006-09-11 13:05:00,0.81341,0.81353,0.81336,0.81336,132200000.0
2006-09-11 13:10:00,0.81348,0.81351,0.81307,0.81311,106000000.0
2006-09-11 13:15:00,0.8132,0.81327,0.81314,0.81326,82600000.0
2006-09-11 13:20:00,0.81329,0.81329,0.81297,0.813,77200000.0
2006-09-11 13:25:00,0.81296,0.81299,0.81289,0.81297,109800000.0
2006-09-11 13:30:00,0.81298,0.81298,0.81264,0.81277,76800000.0
2006-09-11 13:35:00,0.81277,0.81281,0.81265,0.81273,76800000.0
2006-09-11 13:40:00,0.8127,0.81284,0.81268,0.81269,77200000.0
2006-09-11 13:45:00,0.81273,0.81273,0.81261,0.81267,76800000.0
2006-09-11 13:50:00,0.81267,0.81268,0.8126,0.81264,38400000.0
2006-09-11 13:55:00,0.81279,0.81336,0.81279,0.81316,163600000.0
2006-09-11 14:00:00,0.81312,0.81313,0.81277,0.8128,120000000.0
2006-09-11 14:05:00,0.81276,0.81292,0.81266,0.81292,122600000.0
2006-09-11 14:10:00,0.81287,0.81296,0.81279,0.81291,92800000.0
2006-09-11 14:15:00,0.8129,0.81291,0.8126,0.81271,93600000.0
2006-09-11 14:20:00,0.81278,0.81287,0.81267,0.81284,68800000.0
2006-09-11 14:25:00,0.8129,0.81301,0.81283,0.81284,81600000.0
2006-09-11 14:30:00,0.81283,0.81321,0.81283,0.81304,50000000.0
2006-09-11 14:35:00,0.81322,0.81357,0.81315,0.81325,73400000.0
2006-09-11 14:40:00,0.81324,0.8133,0.81285,0.81285,62400000.0
2006-09-11 14:45:00,0.81281,0.81316,0.8127,0.81297,46400000.0
2006-09-11 14:50:00,0.81294,0.81297,0.81275,0.81287,40400000.0
2006-09-11 14:55:00,0.81295,0.81314,0.81288,0.81301,27200000.0
2006-09-11 15:00:00,0.8131,0.81315,0.81213,0.81307,40000000.0
2006-09-11 15:05:00,0.81317,0.81328,0.81239,0.81328,69800000.0
2006-09-11 15:10:00,0.81328,0.81334,0.8128,0.81289,51200000.0
2006-09-11 15:15:00,0.81292,0.81306,0.8127,0.81302,50600000.0
2006-09-11 15:20:00,0.81299,0.81303,0.81264,0.81283,43200000.0
2006-09-11 15:25:00,0.81279,0.8128,0.81244,0.8127,43200000.0
2006-09-11 15:30:00,0.8127,0.81294,0.81254,0.81294,57600000.0
2006-09-11 15:35:00,0.8129,0.81308,0.81276,0.81285,67200000.0
2006-09-11 15:40:00,0.81287,0.81294,0.81277,0.81287,41600000.0
2006-09-11 15:45:00,0.81304,0.81314,0.81279,0.81311,44800000.0
2006-09-11 15:50:00,0.81323,0.8133,0.81311,0.81311,69800000.0
2006-09-11 15:55:00,0.81311,0.81338,0.81298,0.81338,70400000.0
2006-09-11 16:00:00,0.81356,0.81448,0.81346,0.81418,67200000.0
2006-09-11 16:05:00,0.81434,0.81533,0.81434,0.81532,71800000.0
2006-09-11 16:10:00,0.81521,0.81536,0.8151,0.81536,54800000.0
2006-09-11 16:15:00,0.8155,0.81552,0.81434,0.81509,49600000.0
2006-09-11 16:20:00,0.81509,0.81535,0.81506,0.81506,69200000.0
2006-09-11 16:25:00,0.81502,0.81535,0.81491,0.81534,57600000.0
2006-09-11 16:30:00,0.81528,0.81536,0.8152,0.81526,48000000.0
2006-09-11 16:35:00,0.81521,0.81523,0.81433,0.81501,72800000.0
2006-09-11 16:40:00,0.81516,0.81535,0.81489,0.81531,57000000.0
2006-09-11 16:45:00,0.81537,0.81538,0.81518,0.81534,63400000.0
2006-09-11 16:50:00,0.81529,0.81533,0.81493,0.81525,57600000.0
2006-09-11 16:55:00,0.81518,0.81533,0.81476,0.81488,66000000.0
2006-09-11 17:00:00,0.81484,0.81521,0.81483,0.81512,66400000.0
2006-09-11 17:05:00,0.81505,0.81527,0.81487,0.81521,61800000.0
2006-09-11 17:10:00,0.81509,0.81523,0.81499,0.81503,66000000.0
2006-09-11 17:15:00,0.81503,0.81503,0.81454,0.81454,55400000.0
2006-09-11 17:20:00,0.8144,0.8146,0.81422,0.81454,70000000.0
2006-09-11 17:25:00,0.81451,0.81452,0.81414,0.81434,58000000.0
2006-09-11 17:30:00,0.8143,0.81465,0.8142,0.81458,68800000.0
2006-09-11 17:35:00,0.81441,0.81498,0.81441,0.81494,64000000.0
2006-09-11 17:40:00,0.81484,0.81489,0.81471,0.81471,62400000.0
2006-09-11 17:45:00,0.81473,0.815,0.8147,0.81494,70400000.0
2006-09-11 17:50:00,0.81499,0.81507,0.81473,0.81473,46200000.0
2006-09-11 17:55:00,0.81472,0.8149,0.81465,0.81484,51200000.0
2006-09-11 18:00:00,0.81483,0.81503,0.81457,0.81503,60800000.0
2006-09-11 18:05:00,0.815,0.81503,0.81466,0.81483,67200000.0
2006-09-11 18:10:00,0.8149,0.81505,0.81473,0.81477,36800000.0
2006-09-11 18:15:00,0.81477,0.8149,0.81466,0.81478,64000000.0
2006-09-11 18:20:00,0.81472,0.81503,0.81472,0.81496,52800000.0
2006-09-11 18:25:00,0.81494,0.81499,0.81386,0.81473,66400000.0
2006-09-11 18:30:00,0.81474,0.81496,0.81468,0.81496,24400000.0
2006-09-11 18:35:00,0.8148,0.81492,0.81476,0.81482,48000000.0
2006-09-11 18:40:00,0.81485,0.81495,0.8146,0.8146,72400000.0
2006-09-11 18:45:00,0.81464,0.81476,0.81459,0.81466,52800000.0
2006-09-11 18:50:00,0.81464,0.81471,0.81348,0.81464,57600000.0
2006-09-11 18:55:00,0.81474,0.81478,0.81444,0.81447,62800000.0
2006-09-11 19:00:00,0.81433,0.81449,0.8142,0.81443,65600000.0
2006-09-11 19:05:00,0.81443,0.8145,0.81417,0.8145,68800000.0
2006-09-11 19:10:00,0.81443,0.81495,0.81443,0.81475,60600000.0
2006-09-11 19:15:00,0.8148,0.81492,0.81388,0.81479,35200000.0
2006-09-11 19:20:00,0.81486,0.81497,0.81476,0.81488,22800000.0
2006-09-11 19:25:00,0.81493,0.81508,0.81491,0.81503,36800000.0
2006-09-11 19:30:00,0.81505,0.8154,0.81502,0.81529,35200000.0
2006-09-11 19:35:00,0.81527,0.81536,0.81523,0.81533,36800000.0
2006-09-11 19:40:00,0.81548,0.81552,0.81535,0.81546,35200000.0
2006-09-11 19:45:00,0.81543,0.81556,0.8153,0.81541,54200000.0
2006-09-11 19:50:00,0.81544,0.81551,0.81509,0.81523,48200000.0
2006-09-11 19:55:00,0.81531,0.81545,0.81506,0.81519,40000000.0
2006-09-11 20:00:00,0.8152,0.81522,0.81474,0.81508,35200000.0
2006-09-11 20:05:00,0.81503,0.81532,0.815,0.81532,42600000.0
2006-09-11 20:10:00,0.81529,0.81558,0.81519,0.81549,58000000.0
2006-09-11 20:15:00,0.81551,0.81555,0.81525,0.81537,30800000.0
2006-09-11 20:20:00,0.81529,0.81547,0.81529,0.81542,48000000.0
2006-09-11 20:25:00,0.81542,0.81542,0.81508,0.81519,49600000.0
2006-09-11 20:30:00,0.81518,0.81522,0.81485,0.81509,40000000.0
2006-09-11 20:35:00,0.81499,0.81503,0.81453,0.81453,43200000.0
2006-09-11 20:40:00,0.81461,0.8148,0.81461,0.81476,48000000.0
2006-09-11 20:45:00,0.81471,0.81482,0.81468,0.81477,36200000.0
2006-09-11 20:50:00,0.81481,0.81491,0.81456,0.8146,61200000.0
2006-09-11 20:55:00,0.81458,0.81473,0.81454,0.8147,44800000.0
2006-09-11 21:00:00,0.81474,0.81483,0.8147,0.81475,58000000.0
2006-09-11 21:05:00,0.81468,0.81478,0.81463,0.81463,26600000.0
2006-09-11 21:10:00,0.81474,0.81479,0.81408,0.81464,30400000.0
2006-09-11 21:15:00,0.81469,0.81481,0.81448,0.81462,36800000.0
2006-09-11 21:20:00,0.81462,0.81482,0.81462,0.81482,46400000.0
2006-09-11 21:25:00,0.81479,0.81479,0.81428,0.81459,40000000.0
2006-09-11 21:30:00,0.81455,0.81461,0.81452,0.81459,11200000.0
2006-09-11 21:35:00,0.81459,0.81474,0.8145,0.81463,45200000.0
2006-09-11 21:40:00,0.81472,0.81475,0.8145,0.81453,43200000.0
2006-09-11 21:45:00,0.81453,0.81457,0.81446,0.81454,41600000.0
2006-09-11 21:50:00,0.81455,0.81464,0.81443,0.81457,46400000.0
2006-09-11 21:55:00,0.81463,0.81465,0.81449,0.81463,58000000.0
2006-09-11 22:00:00,0.81458,0.81471,0.81454,0.81471,24000000.0
2006-09-11 22:05:00,0.81469,0.81477,0.81457,0.81471,45800000.0
2006-09-11 22:10:00,0.81473,0.81478,0.81466,0.81472,36800000.0
2006-09-11 22:20:00,0.81473,0.81478,0.81465,0.81466,32000000.0
2006-09-11 22:25:00,0.81468,0.81477,0.81461,0.81461,48000000.0
2006-09-11 22:30:00,0.81457,0.81466,0.81428,0.8146,25600000.0
2006-09-11 22:35:00,0.81461,0.81467,0.81456,0.81458,11200000.0
2006-09-11 22:40:00,0.81468,0.81477,0.81457,0.81477,34000000.0
2006-09-11 22:45:00,0.81473,0.81475,0.8144,0.81471,49600000.0
2006-09-11 22:50:00,0.81466,0.81466,0.81441,0.81443,32000000.0
2006-09-11 22:55:00,0.81448,0.81457,0.81438,0.81453,62200000.0
2006-09-11 23:00:00,0.81442,0.81456,0.81431,0.81443,36800000.0
2006-09-11 23:05:00,0.81452,0.81464,0.8144,0.81464,58000000.0
2006-09-11 23:10:00,0.81465,0.81471,0.81457,0.81469,64400000.0
2006-09-11 23:15:00,0.81469,0.81508,0.81386,0.81466,38400000.0
2006-09-11 23:20:00,0.81465,0.81477,0.81446,0.81473,60800000.0
2006-09-11 23:25:00,0.81469,0.81469,0.81459,0.81459,24400000.0
2006-09-11 23:30:00,0.81447,0.81463,0.81447,0.81463,14400000.0
2006-09-11 23:35:00,0.8146,0.81489,0.8146,0.81489,35200000.0
2006-09-11 23:40:00,0.81492,0.81496,0.81449,0.81476,59200000.0
2006-09-11 23:45:00,0.81464,0.81483,0.81382,0.8147,57400000.0
2006-09-11 23:50:00,0.81464,0.81471,0.81461,0.8147,46400000.0
2006-09-11 23:55:00,0.81464,0.81479,0.81462,0.81479,19200000.0
2006-09-12 00:00:00,0.8148,0.8149,0.81454,0.8148,43200000.0
2006-09-12 00:05:00,0.81466,0.81489,0.81466,0.81486,20800000.0
2006-09-12 00:10:00,0.81484,0.81488,0.81484,0.81486,8400000.0
2006-09-12 00:15:00,0.81489,0.81489,0.81444,0.81467,60800000.0
2006-09-12 00:20:00,0.81467,0.81478,0.81448,0.81464,49600000.0
2006-09-12 00:25:00,0.81461,0.8147,0.81454,0.81466,25600000.0
2006-09-12 00:30:00,0.81459,0.81473,0.81457,0.81469,28800000.0
2006-09-12 00:35:00,0.8146,0.81464,0.81457,0.81463,17000000.0
2006-09-12 00:40:00,0.81461,0.81462,0.81461,0.81462,3200000.0
2006-09-12 00:45:00,0.81461,0.81462,0.81437,0.81441,62800000.0
2006-09-12 00:50:00,0.81443,0.81443,0.81425,0.81425,25600000.0
2006-09-12 00:55:00,0.81423,0.81429,0.81395,0.81422,66600000.0
2006-09-12 01:00:00,0.81427,0.81436,0.81413,0.81432,20800000.0
2006-09-12 01:05:00,0.8144,0.81442,0.81433,0.81433,11200000.0
2006-09-12 01:10:00,0.8143,0.81436,0.81417,0.81434,33000000.0
2006-09-12 01:15:00,0.8143,0.8144,0.81417,0.81432,46400000.0
2006-09-12 01:20:00,0.81438,0.81447,0.81435,0.8144,48000000.0
2006-09-12 01:25:00,0.81438,0.81458,0.81436,0.81455,23400000.0
2006-09-12 01:30:00,0.81453,0.81469,0.81434,0.81455,36800000.0
2006-09-12 01:35:00,0.81458,0.81478,0.81458,0.81478,34000000.0
2006-09-12 01:40:00,0.81474,0.81481,0.81422,0.81434,64000000.0
2006-09-12 01:45:00,0.81434,0.81438,0.81422,0.81438,46400000.0
2006-09-12 01:50:00,0.8142,0.81441,0.81418,0.81441,48000000.0
2006-09-12 01:55:00,0.81427,0.81442,0.81427,0.81441,14400000.0
2006-09-12 02:00:00,0.81432,0.8144,0.81432,0.81439,8000000.0
2006-09-12 02:05:00,0.81435,0.81446,0.81408,0.81439,49600000.0
2006-09-12 02:10:00,0.81431,0.81434,0.81419,0.81428,44800000.0
2006-09-12 02:15:00,0.8143,0.8143,0.81408,0.81427,63400000.0
2006-09-12 02:20:00,0.8143,0.8143,0.81415,0.81419,24000000.0
2006-09-12 02:25:00,0.8142,0.8143,0.81401,0.81421,45200000.0
2006-09-12 02:30:00,0.81423,0.81423,0.81394,0.81403,48400000.0
2006-09-12 02:35:00,0.81404,0.81404,0.81369,0.81378,53600000.0
2006-09-12 02:40:00,0.81382,0.81383,0.81357,0.81361,38800000.0
2006-09-12 02:45:00,0.81357,0.8137,0.81346,0.81355,54400000.0
2006-09-12 02:50:00,0.81355,0.81363,0.8133,0.81355,53200000.0
2006-09-12 02:55:00,0.81349,0.81356,0.81336,0.81351,57400000.0
2006-09-12 03:00:00,0.81349,0.81355,0.81337,0.81351,46400000.0
2006-09-12 03:05:00,0.81351,0.81364,0.81343,0.81349,44800000.0
2006-09-12 03:10:00,0.81351,0.81351,0.81327,0.81327,43200000.0
2006-09-12 03:15:00,0.81334,0.81334,0.81319,0.81321,20800000.0
2006-09-12 03:20:00,0.81322,0.81331,0.81301,0.8133,48000000.0
2006-09-12 03:25:00,0.81341,0.81366,0.81339,0.81339,61600000.0
2006-09-12 03:30:00,0.81348,0.81364,0.8133,0.81364,43200000.0
2006-09-12 03:35:00,0.81351,0.81358,0.81341,0.81351,25000000.0
2006-09-12 03:40:00,0.81348,0.81365,0.81348,0.81365,38400000.0
2006-09-12 03:45:00,0.81368,0.81373,0.81354,0.81367,38400000.0
2006-09-12 03:50:00,0.81367,0.81383,0.81303,0.81373,64400000.0
2006-09-12 03:55:00,0.81366,0.81378,0.8136,0.81374,36800000.0
2006-09-12 04:00:00,0.81381,0.81399,0.81293,0.81397,38400000.0
2006-09-12 04:05:00,0.81398,0.81407,0.81371,0.81378,38400000.0
2006-09-12 04:10:00,0.81375,0.81378,0.8136,0.81377,23400000.0
2006-09-12 04:15:00,0.81382,0.81407,0.81379,0.81407,62800000.0
2006-09-12 04:20:00,0.81403,0.81413,0.81402,0.81409,22400000.0
2006-09-12 04:25:00,0.81411,0.81411,0.81395,0.81406,12800000.0
2006-09-12 04:30:00,0.81409,0.81411,0.81395,0.81411,27200000.0
2006-09-12 04:35:00,0.81396,0.81411,0.81396,0.81403,42600000.0
2006-09-12 04:40:00,0.81392,0.81398,0.81386,0.81388,10600000.0
2006-09-12 04:45:00,0.81391,0.81391,0.8138,0.81381,25600000.0
2006-09-12 04:50:00,0.81378,0.814,0.81378,0.81389,39400000.0
2006-09-12 04:55:00,0.81396,0.81406,0.81395,0.81404,22400000.0
2006-09-12 05:00:00,0.81407,0.81411,0.81407,0.81408,11200000.0
2006-09-12 05:05:00,0.814,0.81418,0.81393,0.81418,29200000.0
2006-09-12 05:10:00,0.81408,0.81411,0.81376,0.814,46400000.0
2006-09-12 05:15:00,0.81401,0.81406,0.81391,0.81398,33600000.0
2006-09-12 05:20:00,0.81401,0.81405,0.81388,0.81398,27200000.0
2006-09-12 05:25:00,0.81406,0.81412,0.81398,0.81407,24000000.0
2006-09-12 05:30:00,0.81407,0.81409,0.8139,0.81391,22400000.0
2006-09-12 05:35:00,0.81393,0.814,0.81386,0.81398,32400000.0
2006-09-12 05:40:00,0.81394,0.81399,0.81394,0.81395,11600000.0
2006-09-12 05:45:00,0.8139,0.81398,0.81383,0.8139,24000000.0
2006-09-12 05:50:00,0.8139,0.81394,0.8137,0.8137,25600000.0
2006-09-12 05:55:00,0.81368,0.81373,0.8135,0.81365,51200000.0
2006-09-12 06:00:00,0.81365,0.81365,0.81351,0.8136,32000000.0
2006-09-12 06:05:00,0.81364,0.81377,0.81352,0.81375,36800000.0
2006-09-12 06:10:00,0.81362,0.8138,0.81356,0.81376,35600000.0
2006-09-12 06:15:00,0.8137,0.81385,0.81351,0.81351,29200000.0
2006-09-12 06:20:00,0.81368,0.81371,0.81351,0.81351,25600000.0
2006-09-12 06:25:00,0.81352,0.81357,0.81329,0.81348,32000000.0
2006-09-12 06:30:00,0.81354,0.81357,0.81344,0.81355,17600000.0
2006-09-12 06:35:00,0.81346,0.81354,0.81335,0.81345,36200000.0
2006-09-12 06:40:00,0.81347,0.81356,0.81341,0.81348,16000000.0
2006-09-12 06:45:00,0.81348,0.81362,0.81338,0.81352,47400000.0
2006-09-12 06:50:00,0.81352,0.81352,0.81336,0.81336,35200000.0
2006-09-12 06:55:00,0.81332,0.81333,0.81316,0.81316,48000000.0
2006-09-12 07:00:00,0.81326,0.81326,0.81252,0.81311,35600000.0
2006-09-12 07:05:00,0.81313,0.81321,0.81307,0.81309,36800000.0
2006-09-12 07:10:00,0.81309,0.81313,0.81293,0.81307,50000000.0
2006-09-12 07:15:00,0.81303,0.81313,0.81298,0.81303,54400000.0
2006-09-12 07:20:00,0.81297,0.81311,0.81198,0.81302,47200000.0
2006-09-12 07:25:00,0.81306,0.81307,0.81293,0.81295,56400000.0
2006-09-12 07:30:00,0.81303,0.81348,0.813,0.81321,56000000.0
2006-09-12 07:35:00,0.81329,0.81386,0.8132,0.81383,61200000.0
2006-09-12 07:40:00,0.81382,0.81389,0.81364,0.81364,43200000.0
2006-09-12 07:45:00,0.81359,0.81369,0.81347,0.8136,76600000.0
2006-09-12 07:50:00,0.81361,0.81362,0.81329,0.81348,54400000.0
2006-09-12 07:55:00,0.81341,0.81356,0.81317,0.81341,53800000.0
2006-09-12 08:00:00,0.81341,0.81373,0.8134,0.81373,46400000.0
2006-09-12 08:05:00,0.8137,0.81375,0.81354,0.81361,36800000.0
2006-09-12 08:10:00,0.81362,0.81381,0.81358,0.81366,94400000.0
2006-09-12 08:15:00,0.81359,0.81359,0.81343,0.81349,68200000.0
2006-09-12 08:20:00,0.81351,0.81351,0.81307,0.81345,94800000.0
2006-09-12 08:25:00,0.81352,0.81369,0.81331,0.81369,73000000.0
2006-09-12 08:30:00,0.81373,0.81381,0.81361,0.81377,95200000.0
2006-09-12 08:35:00,0.81374,0.8138,0.81359,0.81359,97600000.0
2006-09-12 08:40:00,0.81369,0.81389,0.81361,0.81361,83600000.0
2006-09-12 08:45:00,0.81354,0.81361,0.81323,0.81323,104400000.0
2006-09-12 08:50:00,0.81324,0.81355,0.81312,0.81353,158800000.0
2006-09-12 08:55:00,0.81347,0.81347,0.8131,0.81334,134800000.0
2006-09-12 09:00:00,0.81333,0.81356,0.8132,0.81356,115600000.0
2006-09-12 09:05:00,0.81354,0.81374,0.81342,0.81364,128000000.0
2006-09-12 09:10:00,0.81359,0.81368,0.81274,0.81368,73600000.0
2006-09-12 09:15:00,0.81381,0.81404,0.81371,0.81371,177800000.0
2006-09-12 09:20:00,0.81358,0.81365,0.81332,0.81336,160400000.0
2006-09-12 09:25:00,0.81322,0.81326,0.81276,0.81289,208000000.0
2006-09-12 09:30:00,0.81278,0.81278,0.81246,0.81252,145600000.0
2006-09-12 09:35:00,0.81231,0.81231,0.81194,0.81202,231200000.0
2006-09-12 09:40:00,0.81198,0.81214,0.81169,0.81177,158600000.0
2006-09-12 09:45:00,0.8118,0.8121,0.8118,0.81203,116800000.0
2006-09-12 09:50:00,0.81211,0.81286,0.8121,0.81274,280400000.0
2006-09-12 09:55:00,0.81274,0.81298,0.81196,0.81298,236600000.0
2006-09-12 10:00:00,0.81304,0.81352,0.81295,0.81343,206000000.0
2006-09-12 10:05:00,0.81348,0.8136,0.81314,0.81328,260400000.0
2006-09-12 10:10:00,0.81329,0.81332,0.81228,0.8132,211400000.0
2006-09-12 10:15:00,0.81318,0.81325,0.81294,0.81305,225800000.0
2006-09-12 10:20:00,0.81309,0.81309,0.81242,0.81244,201200000.0
2006-09-12 10:25:00,0.81247,0.81307,0.81237,0.81303,369000000.0
2006-09-12 10:30:00,0.813,0.81314,0.8128,0.81304,199000000.0
2006-09-12 10:35:00,0.81299,0.81313,0.81275,0.8131,101600000.0
2006-09-12 10:40:00,0.813,0.81311,0.81284,0.81294,103400000.0
2006-09-12 10:45:00,0.8129,0.81299,0.81281,0.81298,146000000.0
2006-09-12 10:50:00,0.81302,0.81326,0.8128,0.81321,150800000.0
2006-09-12 10:55:00,0.81317,0.81332,0.8129,0.81332,147200000.0
2006-09-12 11:00:00,0.81334,0.81345,0.81319,0.81325,157200000.0
2006-09-12 11:05:00,0.81324,0.81328,0.81301,0.81309,148200000.0
2006-09-12 11:10:00,0.8131,0.81325,0.81296,0.81305,237200000.0
2006-09-12 11:15:00,0.81306,0.81307,0.81285,0.81285,62400000.0
2006-09-12 11:20:00,0.81296,0.81307,0.81281,0.81288,224000000.0
2006-09-12 11:25:00,0.8129,0.81322,0.81289,0.81309,127000000.0
2006-09-12 11:30:00,0.81309,0.81321,0.81306,0.81321,78200000.0
2006-09-12 11:35:00,0.81321,0.81326,0.81319,0.81322,41600000.0
2006-09-12 11:40:00,0.81327,0.81344,0.81325,0.81325,170000000.0
2006-09-12 11:45:00,0.81319,0.8133,0.8131,0.81327,105000000.0
2006-09-12 11:50:00,0.81329,0.8134,0.81326,0.81338,132200000.0
2006-09-12 11:55:00,0.81333,0.81333,0.81303,0.81303,186600000.0
2006-09-12 12:00:00,0.813,0.813,0.81279,0.81281,128000000.0
2006-09-12 12:05:00,0.81287,0.813,0.81274,0.813,92800000.0
2006-09-12 12:10:00,0.81295,0.813,0.81274,0.81278,125200000.0
2006-09-12 12:15:00,0.81294,0.8132,0.81294,0.8132,84200000.0
2006-09-12 12:20:00,0.81322,0.81333,0.81306,0.81333,199200000.0
2006-09-12 12:25:00,0.81338,0.81338,0.81175,0.81212,250400000.0
2006-09-12 12:30:00,0.81318,0.81318,0.81305,0.81306,113800000.0
2006-09-12 12:35:00,0.81306,0.81317,0.81305,0.81311,76800000.0
2006-09-12 12:40:00,0.81311,0.81311,0.81289,0.81297,100800000.0
2006-09-12 12:45:00,0.81298,0.8133,0.81298,0.81327,162400000.0
2006-09-12 12:50:00,0.81321,0.81331,0.81256,0.81331,43600000.0
2006-09-12 12:55:00,0.81329,0.81339,0.81326,0.81336,74000000.0
2006-09-12 13:00:00,0.8133,0.81331,0.81315,0.81331,59000000.0
2006-09-12 13:05:00,0.81325,0.81325,0.81297,0.81297,93200000.0
2006-09-12 13:10:00,0.81281,0.81299,0.81281,0.81291,70400000.0
2006-09-12 13:15:00,0.81286,0.81293,0.81273,0.81293,150800000.0
2006-09-12 13:20:00,0.81298,0.81315,0.81287,0.81306,92800000.0
2006-09-12 13:25:00,0.81303,0.81321,0.81303,0.81316,83400000.0
2006-09-12 13:30:00,0.81326,0.81326,0.81302,0.81317,93600000.0
2006-09-12 13:35:00,0.81322,0.81335,0.81312,0.81323,137600000.0
2006-09-12 13:40:00,0.81322,0.81328,0.81293,0.81295,157200000.0
2006-09-12 13:45:00,0.81303,0.81316,0.81301,0.81314,99200000.0
2006-09-12 13:50:00,0.81316,0.81326,0.81304,0.81304,36800000.0
2006-09-12 13:55:00,0.81323,0.81327,0.81321,0.81321,75200000.0
2006-09-12 14:00:00,0.81326,0.8133,0.81318,0.81323,101200000.0
2006-09-12 14:05:00,0.81329,0.81329,0.81316,0.81322,81600000.0
2006-09-12 14:10:00,0.81327,0.8134,0.81321,0.81337,103200000.0
2006-09-12 14:15:00,0.81336,0.81341,0.81329,0.81336,48000000.0
2006-09-12 14:20:00,0.81336,0.81347,0.81333,0.81336,112200000.0
2006-09-12 14:25:00,0.81329,0.81349,0.81319,0.81337,100200000.0
2006-09-12 14:30:00,0.81234,0.81481,0.81234,0.81476,65600000.0
2006-09-12 14:35:00,0.81493,0.81504,0.81435,0.81435,74000000.0
2006-09-12 14:40:00,0.81426,0.81429,0.81398,0.81402,62400000.0
2006-09-12 14:45:00,0.81394,0.81394,0.81366,0.81369,57600000.0
2006-09-12 14:50:00,0.81361,0.81363,0.8131,0.81318,67200000.0
2006-09-12 14:55:00,0.81315,0.81315,0.81219,0.81245,59200000.0
2006-09-12 15:00:00,0.81245,0.81247,0.81119,0.81239,56000000.0
2006-09-12 15:05:00,0.81251,0.81266,0.81176,0.81266,70400000.0
2006-09-12 15:10:00,0.81268,0.81313,0.81268,0.81299,51600000.0
2006-09-12 15:15:00,0.81288,0.81311,0.81263,0.81268,64000000.0
2006-09-12 15:20:00,0.81267,0.81296,0.81258,0.81292,72000000.0
2006-09-12 15:25:00,0.81292,0.81306,0.81266,0.81298,66000000.0
2006-09-12 15:30:00,0.81323,0.81414,0.81315,0.81412,57600000.0
2006-09-12 15:35:00,0.8141,0.81425,0.81389,0.81401,67600000.0
2006-09-12 15:40:00,0.81409,0.81429,0.81392,0.81399,67600000.0
2006-09-12 15:45:00,0.8141,0.81498,0.81394,0.81494,72000000.0
2006-09-12 15:50:00,0.815,0.81584,0.81495,0.81559,69800000.0
2006-09-12 15:55:00,0.81561,0.81562,0.81528,0.81536,70800000.0
2006-09-12 16:00:00,0.81542,0.81547,0.81423,0.81524,66400000.0
2006-09-12 16:05:00,0.81551,0.8163,0.81548,0.8163,71400000.0
2006-09-12 16:10:00,0.81633,0.81737,0.81633,0.81723,68800000.0
2006-09-12 16:15:00,0.81719,0.81774,0.81666,0.81741,62400000.0
2006-09-12 16:20:00,0.81731,0.81738,0.8169,0.81738,69200000.0
2006-09-12 16:25:00,0.81753,0.81777,0.8171,0.81714,57000000.0
2006-09-12 16:30:00,0.81709,0.81744,0.81709,0.81732,62400000.0
2006-09-12 16:35:00,0.81732,0.81756,0.81684,0.81707,72000000.0
2006-09-12 16:40:00,0.81719,0.81741,0.81692,0.81732,69800000.0
2006-09-12 16:45:00,0.81734,0.81739,0.81717,0.81721,76800000.0
2006-09-12 16:50:00,0.81719,0.8174,0.81685,0.81711,58000000.0
2006-09-12 16:55:00,0.81685,0.81705,0.81679,0.81683,64400000.0
2006-09-12 17:00:00,0.81679,0.81703,0.81677,0.81695,54400000.0
2006-09-12 17:05:00,0.81695,0.817,0.81654,0.81665,49600000.0
2006-09-12 17:10:00,0.81666,0.81685,0.81666,0.81678,41600000.0
2006-09-12 17:15:00,0.81675,0.81679,0.81646,0.81657,25600000.0
2006-09-12 17:20:00,0.81663,0.81668,0.81627,0.81633,57600000.0
2006-09-12 17:25:00,0.81626,0.81665,0.81626,0.81644,59600000.0
2006-09-12 17:30:00,0.81646,0.81648,0.81603,0.81644,68800000.0
2006-09-12 17:35:00,0.81636,0.81659,0.81636,0.81655,51200000.0
2006-09-12 17:40:00,0.81656,0.81666,0.81645,0.81658,38200000.0
2006-09-12 17:45:00,0.81646,0.8166,0.8164,0.8165,70400000.0
2006-09-12 17:50:00,0.8165,0.81662,0.81642,0.8166,46400000.0
2006-09-12 17:55:00,0.8166,0.81679,0.81654,0.81679,60800000.0
2006-09-12 18:00:00,0.81678,0.81679,0.81648,0.81673,61200000.0
2006-09-12 18:05:00,0.81665,0.81672,0.81658,0.8167,30400000.0
2006-09-12 18:10:00,0.81666,0.81705,0.81664,0.81691,59400000.0
2006-09-12 18:15:00,0.81692,0.81706,0.81688,0.81705,64400000.0
2006-09-12 18:20:00,0.81708,0.81721,0.8168,0.81702,65000000.0
2006-09-12 18:25:00,0.81704,0.81711,0.81574,0.81705,67200000.0
2006-09-12 18:30:00,0.8171,0.8173,0.817,0.8173,56400000.0
2006-09-12 18:35:00,0.81731,0.81737,0.81719,0.81725,56000000.0
2006-09-12 18:40:00,0.81731,0.81733,0.81722,0.81722,37600000.0
2006-09-12 18:45:00,0.81727,0.81752,0.81725,0.81752,52600000.0
2006-09-12 18:50:00,0.81756,0.81763,0.81666,0.81756,57600000.0
2006-09-12 18:55:00,0.81758,0.81758,0.8174,0.81746,52800000.0
2006-09-12 19:00:00,0.81749,0.81752,0.81724,0.81728,52800000.0
2006-09-12 19:05:00,0.81727,0.81733,0.8171,0.81731,69200000.0
2006-09-12 19:10:00,0.81707,0.8173,0.81706,0.81729,49600000.0
2006-09-12 19:15:00,0.81731,0.81731,0.81631,0.81723,57400000.0
2006-09-12 19:20:00,0.81731,0.81738,0.81718,0.81718,35200000.0
2006-09-12 19:25:00,0.81725,0.81725,0.81686,0.81695,56000000.0
2006-09-12 19:30:00,0.81693,0.81718,0.81668,0.81701,43200000.0
2006-09-12 19:35:00,0.817,0.81733,0.817,0.81733,50400000.0
2006-09-12 19:40:00,0.81735,0.8175,0.81722,0.81745,36200000.0
2006-09-12 19:45:00,0.81744,0.81746,0.81705,0.81743,70400000.0
2006-09-12 19:50:00,0.81734,0.81792,0.81714,0.81788,52800000.0
2006-09-12 19:55:00,0.81799,0.81883,0.81788,0.81881,54800000.0
2006-09-12 20:00:00,0.81873,0.81917,0.81845,0.81881,69800000.0
2006-09-12 20:05:00,0.8186,0.81908,0.8186,0.81898,56000000.0
2006-09-12 20:10:00,0.81889,0.81891,0.81845,0.81852,59200000.0
2006-09-12 20:15:00,0.8186,0.81865,0.8182,0.81838,70400000.0
2006-09-12 20:20:00,0.8182,0.81845,0.81817,0.81831,66000000.0
2006-09-12 20:25:00,0.81829,0.81836,0.81816,0.8183,49400000.0
2006-09-12 20:30:00,0.81822,0.81835,0.81792,0.81799,59000000.0
2006-09-12 20:35:00,0.8182,0.8183,0.81815,0.81826,18600000.0
2006-09-12 20:40:00,0.81833,0.81839,0.81823,0.81828,39600000.0
2006-09-12 20:45:00,0.81826,0.8183,0.81816,0.81826,46800000.0
2006-09-12 20:50:00,0.81826,0.81832,0.81793,0.818,48000000.0
2006-09-12 20:55:00,0.81797,0.81808,0.81781,0.818,52800000.0
2006-09-12 21:00:00,0.81802,0.81811,0.81792,0.81792,48000000.0
2006-09-12 21:05:00,0.81788,0.81802,0.81788,0.81801,35200000.0
2006-09-12 21:10:00,0.81807,0.81827,0.81741,0.81827,19200000.0
2006-09-12 21:15:00,0.81827,0.81835,0.81827,0.8183,18000000.0
2006-09-12 21:20:00,0.8182,0.81826,0.81807,0.81823,60800000.0
2006-09-12 21:25:00,0.81813,0.81819,0.81776,0.81807,36800000.0
2006-09-12 21:30:00,0.81805,0.81814,0.81802,0.81802,33600000.0
2006-09-12 21:35:00,0.81805,0.81811,0.81792,0.81804,63800000.0
2006-09-12 21:40:00,0.818,0.81802,0.81793,0.81801,20800000.0
2006-09-12 21:45:00,0.81803,0.81812,0.81797,0.81807,49600000.0
2006-09-12 21:50:00,0.81805,0.81811,0.81796,0.81809,25600000.0
2006-09-12 21:55:00,0.81809,0.81809,0.81784,0.81784,36800000.0
2006-09-12 22:00:00,0.81792,0.81798,0.81778,0.81791,59600000.0
2006-09-12 22:05:00,0.81782,0.81791,0.8178,0.81791,27200000.0
2006-09-12 22:10:00,0.81783,0.81791,0.81782,0.81786,32000000.0
2006-09-12 22:15:00,0.81786,0.81787,0.81759,0.81784,32000000.0
2006-09-12 22:20:00,0.81787,0.81793,0.8178,0.8178,25600000.0
2006-09-12 22:25:00,0.81795,0.81811,0.81794,0.81804,36800000.0
2006-09-12 22:30:00,0.81808,0.81812,0.81774,0.81797,41600000.0
2006-09-12 22:35:00,0.81791,0.81804,0.81791,0.81796,20800000.0
2006-09-12 22:40:00,0.81799,0.81839,0.81797,0.81839,19200000.0
2006-09-12 22:45:00,0.81836,0.8185,0.81806,0.8185,37200000.0
2006-09-12 22:50:00,0.81851,0.81855,0.8183,0.8184,60800000.0
2006-09-12 22:55:00,0.81841,0.81857,0.81841,0.81847,51200000.0
2006-09-12 23:00:00,0.81833,0.81849,0.81814,0.81835,66000000.0
2006-09-12 23:05:00,0.81837,0.81844,0.81819,0.81844,57600000.0
2006-09-12 23:10:00,0.81846,0.81852,0.81834,0.8184,65600000.0
2006-09-12 23:15:00,0.81841,0.81855,0.81833,0.81855,28800000.0
2006-09-12 23:20:00,0.81853,0.8186,0.81827,0.81841,59600000.0
2006-09-12 23:25:00,0.81846,0.81852,0.8184,0.81852,32000000.0
2006-09-12 23:30:00,0.81843,0.81891,0.8184,0.81885,65000000.0
2006-09-12 23:35:00,0.81892,0.81892,0.81884,0.81886,32000000.0
2006-09-12 23:40:00,0.81885,0.81889,0.81862,0.81881,47200000.0
2006-09-12 23:45:00,0.81869,0.8189,0.81788,0.81887,57600000.0
2006-09-12 23:50:00,0.81881,0.81886,0.81863,0.81883,46400000.0
2006-09-12 23:55:00,0.81878,0.81895,0.81873,0.81895,32000000.0
2006-09-13 00:00:00,0.81889,0.81896,0.81879,0.81895,40000000.0
2006-09-13 00:05:00,0.81893,0.81903,0.81891,0.81901,38400000.0
2006-09-13 00:10:00,0.81896,0.81908,0.81883,0.81889,35000000.0
2006-09-13 00:15:00,0.81894,0.81894,0.81856,0.81872,60800000.0
2006-09-13 00:20:00,0.81868,0.81868,0.81837,0.81861,57600000.0
2006-09-13 00:25:00,0.8186,0.81861,0.81849,0.81857,27200000.0
2006-09-13 00:30:00,0.81859,0.81863,0.81846,0.81846,25600000.0
2006-09-13 00:35:00,0.81853,0.81865,0.81823,0.81823,38400000.0
2006-09-13 00:40:00,0.81824,0.81869,0.81745,0.81834,44800000.0
2006-09-13 00:45:00,0.81829,0.81833,0.81807,0.81823,62200000.0
2006-09-13 00:50:00,0.81822,0.81834,0.81809,0.81825,48400000.0
2006-09-13 00:55:00,0.81834,0.81845,0.81812,0.81818,53800000.0
2006-09-13 01:00:00,0.8183,0.81845,0.81821,0.81831,46200000.0
2006-09-13 01:05:00,0.81827,0.81833,0.81804,0.81813,60000000.0
2006-09-13 01:10:00,0.81817,0.81817,0.81798,0.81808,40400000.0
2006-09-13 01:15:00,0.81817,0.8183,0.81805,0.81827,52800000.0
2006-09-13 01:20:00,0.81828,0.81843,0.81811,0.81843,27200000.0
2006-09-13 01:25:00,0.81844,0.8186,0.81839,0.81852,35600000.0
2006-09-13 01:30:00,0.81847,0.81857,0.81847,0.81849,12800000.0
2006-09-13 01:35:00,0.81858,0.81863,0.81858,0.81858,20800000.0
2006-09-13 01:40:00,0.81852,0.81862,0.81844,0.81856,45200000.0
2006-09-13 01:45:00,0.81847,0.81861,0.81847,0.81856,30800000.0
2006-09-13 01:50:00,0.81859,0.81862,0.81849,0.81862,27200000.0
2006-09-13 01:55:00,0.81858,0.81887,0.81858,0.81881,70200000.0
2006-09-13 02:00:00,0.81883,0.81896,0.81859,0.81896,52800000.0
2006-09-13 02:05:00,0.81896,0.81907,0.81869,0.81902,49000000.0
2006-09-13 02:10:00,0.81901,0.82043,0.81895,0.82043,61200000.0
2006-09-13 02:15:00,0.82058,0.82117,0.82046,0.82075,64000000.0
2006-09-13 02:20:00,0.82086,0.82109,0.82084,0.82101,67000000.0
2006-09-13 02:25:00,0.82095,0.82101,0.82036,0.82043,57600000.0
2006-09-13 02:30:00,0.82044,0.82044,0.8202,0.82028,57600000.0
2006-09-13 02:35:00,0.8203,0.82033,0.82009,0.82031,40000000.0
2006-09-13 02:40:00,0.82026,0.82026,0.8201,0.82019,42600000.0
2006-09-13 02:45:00,0.82016,0.82016,0.82006,0.82008,24000000.0
2006-09-13 02:50:00,0.82006,0.82044,0.82006,0.82044,56400000.0
2006-09-13 02:55:00,0.82039,0.82039,0.82005,0.82008,57600000.0
2006-09-13 03:00:00,0.82012,0.82018,0.82,0.82018,33600000.0
2006-09-13 03:05:00,0.82019,0.82019,0.82008,0.82014,22400000.0
2006-09-13 03:10:00,0.82019,0.82078,0.82016,0.82073,43600000.0
2006-09-13 03:15:00,0.82073,0.82118,0.82065,0.82104,45200000.0
2006-09-13 03:20:00,0.82098,0.82098,0.82067,0.82085,42600000.0
2006-09-13 03:25:00,0.82078,0.82083,0.82055,0.82055,60800000.0
2006-09-13 03:30:00,0.82081,0.82085,0.8208,0.82082,12800000.0
2006-09-13 03:35:00,0.82068,0.82116,0.82068,0.82116,47400000.0
2006-09-13 03:40:00,0.82121,0.82127,0.82106,0.82115,19200000.0
2006-09-13 03:45:00,0.82112,0.82112,0.8209,0.82105,35600000.0
2006-09-13 03:50:00,0.82097,0.82129,0.82042,0.82101,64400000.0
2006-09-13 03:55:00,0.82079,0.82084,0.82075,0.82084,8000000.0
2006-09-13 04:00:00,0.82077,0.82077,0.8205,0.82054,26600000.0
2006-09-13 04:05:00,0.82056,0.82058,0.82052,0.82056,13800000.0
2006-09-13 04:10:00,0.82054,0.8206,0.8204,0.82053,43200000.0
2006-09-13 04:15:00,0.8206,0.8206,0.82046,0.82053,43200000.0
2006-09-13 04:20:00,0.82054,0.82065,0.82042,0.82065,51200000.0
2006-09-13 04:25:00,0.82067,0.8209,0.82065,0.82065,72000000.0
2006-09-13 04:30:00,0.82076,0.82083,0.82075,0.82075,22400000.0
2006-09-13 04:35:00,0.82066,0.82066,0.82053,0.82053,30400000.0
2006-09-13 04:40:00,0.82052,0.82066,0.82044,0.82054,30400000.0
2006-09-13 04:45:00,0.82035,0.82044,0.82005,0.82009,41600000.0
2006-09-13 04:50:00,0.82005,0.82012,0.81989,0.81991,38400000.0
2006-09-13 04:55:00,0.82007,0.82008,0.81997,0.82001,20800000.0
2006-09-13 05:00:00,0.82009,0.8203,0.81997,0.82022,54400000.0
2006-09-13 05:05:00,0.82024,0.82027,0.82013,0.82019,65000000.0
2006-09-13 05:10:00,0.82013,0.82022,0.81981,0.82001,48000000.0
2006-09-13 05:15:00,0.82008,0.82012,0.81999,0.82008,19200000.0
2006-09-13 05:20:00,0.82011,0.82017,0.81995,0.82017,60800000.0
2006-09-13 05:25:00,0.82021,0.82029,0.82013,0.82026,28200000.0
2006-09-13 05:30:00,0.82025,0.82039,0.82022,0.82025,35200000.0
2006-09-13 05:35:00,0.82028,0.82036,0.82024,0.82025,43200000.0
2006-09-13 05:40:00,0.82026,0.82027,0.82006,0.82015,54400000.0
2006-09-13 05:45:00,0.82015,0.8202,0.81997,0.82014,22400000.0
2006-09-13 05:50:00,0.82011,0.82011,0.81997,0.82003,8000000.0
2006-09-13 05:55:00,0.82003,0.82008,0.81996,0.82002,39800000.0
2006-09-13 06:00:00,0.82003,0.82007,0.82001,0.82007,11200000.0
2006-09-13 06:05:00,0.81997,0.82007,0.81991,0.82007,30400000.0
2006-09-13 06:10:00,0.82003,0.82008,0.82001,0.82003,12800000.0
2006-09-13 06:15:00,0.8199,0.82007,0.81985,0.81995,49600000.0
2006-09-13 06:20:00,0.81997,0.82,0.81986,0.81986,30400000.0
2006-09-13 06:25:00,0.81987,0.81987,0.81961,0.81965,22800000.0
2006-09-13 06:30:00,0.81974,0.81978,0.8196,0.81977,35200000.0
2006-09-13 06:35:00,0.81981,0.81981,0.81963,0.81967,47800000.0
2006-09-13 06:40:00,0.8197,0.81991,0.81967,0.81985,56400000.0
2006-09-13 06:45:00,0.81996,0.82001,0.81984,0.81987,32000000.0
2006-09-13 06:50:00,0.8199,0.81998,0.81989,0.81993,22400000.0
2006-09-13 06:55:00,0.8199,0.81994,0.81981,0.81981,36800000.0
2006-09-13 07:00:00,0.81981,0.81981,0.81965,0.81976,11200000.0
2006-09-13 07:05:00,0.81967,0.81988,0.81967,0.81977,36800000.0
2006-09-13 07:10:00,0.81969,0.81974,0.81955,0.81974,36800000.0
2006-09-13 07:15:00,0.81981,0.81981,0.81965,0.81974,40800000.0
2006-09-13 07:20:00,0.81973,0.8198,0.81879,0.81974,33600000.0
2006-09-13 07:25:00,0.81973,0.81973,0.81929,0.81931,45800000.0
2006-09-13 07:30:00,0.81928,0.81936,0.81917,0.81931,56400000.0
2006-09-13 07:35:00,0.81932,0.81941,0.81919,0.81926,74000000.0
2006-09-13 07:40:00,0.8193,0.81934,0.81908,0.8191,52800000.0
2006-09-13 07:45:00,0.81911,0.81911,0.81886,0.81898,89200000.0
2006-09-13 07:50:00,0.81896,0.81915,0.81868,0.81881,68800000.0
2006-09-13 07:55:00,0.81884,0.81916,0.81871,0.81913,58000000.0
2006-09-13 08:00:00,0.81922,0.81922,0.81901,0.81916,47400000.0
2006-09-13 08:05:00,0.81909,0.81914,0.81892,0.81911,63400000.0
2006-09-13 08:10:00,0.81908,0.81911,0.81894,0.81897,51200000.0
2006-09-13 08:15:00,0.81898,0.81916,0.81893,0.8191,44800000.0
2006-09-13 08:20:00,0.81913,0.81918,0.81903,0.81905,43200000.0
2006-09-13 08:25:00,0.81899,0.81912,0.81861,0.819,88000000.0
2006-09-13 08:30:00,0.81895,0.81908,0.8188,0.81898,83200000.0
2006-09-13 08:35:00,0.81906,0.81907,0.81869,0.81888,99000000.0
2006-09-13 08:40:00,0.81889,0.819,0.81877,0.81887,82600000.0
2006-09-13 08:45:00,0.81877,0.81877,0.81845,0.81846,90600000.0
2006-09-13 08:50:00,0.81853,0.8186,0.8183,0.8185,158800000.0
2006-09-13 08:55:00,0.81844,0.81862,0.81831,0.81862,116800000.0
2006-09-13 09:00:00,0.8186,0.81901,0.8186,0.81901,145400000.0
2006-09-13 09:05:00,0.81898,0.81908,0.81854,0.81881,87800000.0
2006-09-13 09:10:00,0.81873,0.81886,0.81785,0.81876,77800000.0
2006-09-13 09:15:00,0.81874,0.81881,0.8185,0.81863,143400000.0
2006-09-13 09:20:00,0.8186,0.81863,0.8182,0.81828,159800000.0
2006-09-13 09:25:00,0.81831,0.81893,0.81831,0.81893,196000000.0
2006-09-13 09:30:00,0.81919,0.8195,0.81919,0.81937,146800000.0
2006-09-13 09:35:00,0.81934,0.81961,0.81916,0.81956,231000000.0
2006-09-13 09:40:00,0.81948,0.81956,0.8192,0.81934,129000000.0
2006-09-13 09:45:00,0.81935,0.81954,0.8193,0.81949,48000000.0
2006-09-13 09:50:00,0.81945,0.81983,0.81919,0.81983,279200000.0
2006-09-13 09:55:00,0.81987,0.81987,0.81882,0.81976,171200000.0
2006-09-13 10:00:00,0.81975,0.81982,0.81964,0.81967,204200000.0
2006-09-13 10:05:00,0.81961,0.81961,0.81928,0.81938,259600000.0
2006-09-13 10:10:00,0.81933,0.81961,0.81933,0.81961,84800000.0
2006-09-13 10:15:00,0.81949,0.81951,0.8193,0.8193,128400000.0
2006-09-13 10:20:00,0.81934,0.81935,0.81915,0.81923,201000000.0
2006-09-13 10:25:00,0.81925,0.81935,0.81917,0.81917,245000000.0
2006-09-13 10:30:00,0.81917,0.81934,0.81916,0.81926,165200000.0
2006-09-13 10:35:00,0.81914,0.81922,0.81868,0.81879,102800000.0
2006-09-13 10:40:00,0.81878,0.81881,0.81839,0.81839,104200000.0
2006-09-13 10:45:00,0.81843,0.81856,0.81834,0.81852,75200000.0
2006-09-13 10:50:00,0.8185,0.8187,0.81823,0.81864,95000000.0
2006-09-13 10:55:00,0.81869,0.81875,0.81845,0.81852,155600000.0
2006-09-13 11:00:00,0.81848,0.8185,0.81831,0.8185,195600000.0
2006-09-13 11:05:00,0.81849,0.81865,0.81837,0.81845,159400000.0
2006-09-13 11:10:00,0.81842,0.81862,0.81832,0.81858,181200000.0
2006-09-13 11:15:00,0.81855,0.81856,0.81835,0.81854,43200000.0
2006-09-13 11:20:00,0.81861,0.81861,0.81845,0.81853,163600000.0
2006-09-13 11:25:00,0.81848,0.81848,0.81826,0.81836,119200000.0
2006-09-13 11:30:00,0.81842,0.81851,0.81842,0.81844,90000000.0
2006-09-13 11:35:00,0.81845,0.81863,0.81841,0.81853,188200000.0
2006-09-13 11:40:00,0.81852,0.81864,0.8185,0.81852,158400000.0
2006-09-13 11:45:00,0.81853,0.81864,0.81853,0.81862,126800000.0
2006-09-13 11:50:00,0.81861,0.81863,0.8185,0.81863,88000000.0
2006-09-13 11:55:00,0.81872,0.81883,0.81862,0.81869,198200000.0
2006-09-13 12:00:00,0.81871,0.81882,0.8187,0.81882,127400000.0
2006-09-13 12:05:00,0.81885,0.81914,0.8188,0.81912,92200000.0
2006-09-13 12:10:00,0.81916,0.81929,0.81902,0.81902,107600000.0
2006-09-13 12:15:00,0.81911,0.81918,0.81905,0.81913,119400000.0
2006-09-13 12:20:00,0.81909,0.81942,0.8189,0.8193,199600000.0
2006-09-13 12:25:00,0.81936,0.81959,0.81797,0.81827,252400000.0
2006-09-13 12:30:00,0.8195,0.82001,0.81873,0.81929,178600000.0
2006-09-13 12:35:00,0.81932,0.81932,0.8192,0.8192,109600000.0
2006-09-13 12:40:00,0.81927,0.81943,0.81927,0.81936,42600000.0
2006-09-13 12:45:00,0.8192,0.81932,0.81911,0.81914,196600000.0
2006-09-13 12:50:00,0.81925,0.81929,0.81917,0.8192,51600000.0
2006-09-13 12:55:00,0.8193,0.81935,0.81901,0.81915,117800000.0
2006-09-13 13:00:00,0.81914,0.81929,0.81912,0.81929,89400000.0
2006-09-13 13:05:00,0.81931,0.8196,0.81927,0.8196,132200000.0
2006-09-13 13:10:00,0.81953,0.81961,0.81931,0.81936,91200000.0
2006-09-13 13:15:00,0.81935,0.81953,0.81929,0.81949,243400000.0
2006-09-13 13:20:00,0.81951,0.81966,0.81928,0.81938,159600000.0
2006-09-13 13:25:00,0.81937,0.81946,0.81924,0.81945,190800000.0
2006-09-13 13:30:00,0.81945,0.8196,0.81944,0.81953,83000000.0
2006-09-13 13:35:00,0.81956,0.81956,0.81926,0.81939,90000000.0
2006-09-13 13:40:00,0.81945,0.81959,0.81933,0.81944,77200000.0
2006-09-13 13:45:00,0.81955,0.81972,0.81946,0.81965,70400000.0
2006-09-13 13:50:00,0.81961,0.81961,0.81938,0.8196,77200000.0
2006-09-13 13:55:00,0.81961,0.81973,0.81953,0.81965,121600000.0
2006-09-13 14:00:00,0.8197,0.82,0.81969,0.82,119400000.0
2006-09-13 14:05:00,0.81997,0.8204,0.81997,0.8204,110200000.0
2006-09-13 14:10:00,0.82047,0.82051,0.82036,0.82043,97600000.0
2006-09-13 14:15:00,0.82051,0.82053,0.82036,0.82051,92200000.0
2006-09-13 14:20:00,0.82055,0.82072,0.82054,0.82062,110800000.0
2006-09-13 14:25:00,0.82065,0.82065,0.82039,0.82045,81600000.0
2006-09-13 14:30:00,0.82058,0.82067,0.82047,0.82064,51200000.0
2006-09-13 14:35:00,0.82064,0.82064,0.82035,0.82035,74400000.0
2006-09-13 14:40:00,0.82029,0.82044,0.82007,0.8201,62400000.0
2006-09-13 14:45:00,0.82008,0.82013,0.81988,0.81988,35200000.0
2006-09-13 14:50:00,0.81998,0.82022,0.8199,0.82016,67200000.0
2006-09-13 14:55:00,0.82025,0.82025,0.81989,0.82005,48000000.0
2006-09-13 15:00:00,0.81998,0.82,0.81887,0.8198,67200000.0
2006-09-13 15:05:00,0.81992,0.81999,0.81909,0.81983,70800000.0
2006-09-13 15:10:00,0.81976,0.81976,0.81928,0.81928,38400000.0
2006-09-13 15:15:00,0.81934,0.81947,0.81924,0.81947,64000000.0
2006-09-13 15:20:00,0.81938,0.81938,0.81899,0.81899,69200000.0
2006-09-13 15:25:00,0.81898,0.81913,0.8186,0.81906,65600000.0
2006-09-13 15:30:00,0.8192,0.81928,0.81899,0.81909,57000000.0
2006-09-13 15:35:00,0.81915,0.81948,0.81915,0.81921,66600000.0
2006-09-13 15:40:00,0.81915,0.81921,0.81879,0.81886,54400000.0
2006-09-13 15:45:00,0.81887,0.81887,0.81861,0.81867,43200000.0
2006-09-13 15:50:00,0.81873,0.81913,0.81868,0.81897,70400000.0
2006-09-13 15:55:00,0.81915,0.81973,0.81913,0.81973,70800000.0
2006-09-13 16:00:00,0.81973,0.82004,0.81902,0.81972,67200000.0
2006-09-13 16:05:00,0.81988,0.81991,0.81925,0.8193,72000000.0
2006-09-13 16:10:00,0.81926,0.8196,0.81925,0.81956,43200000.0
2006-09-13 16:15:00,0.81946,0.81948,0.8184,0.81945,61800000.0
2006-09-13 16:20:00,0.81947,0.81985,0.8194,0.81985,46400000.0
2006-09-13 16:25:00,0.81975,0.82003,0.8196,0.81994,58000000.0
2006-09-13 16:30:00,0.82014,0.82022,0.81993,0.82006,62400000.0
2006-09-13 16:35:00,0.82009,0.82013,0.81892,0.81944,72000000.0
2006-09-13 16:40:00,0.81964,0.8197,0.8194,0.81947,56000000.0
2006-09-13 16:45:00,0.81934,0.81978,0.81927,0.81978,76800000.0
2006-09-13 16:50:00,0.81971,0.81984,0.81941,0.81948,46400000.0
2006-09-13 16:55:00,0.81944,0.81945,0.81929,0.8193,52800000.0
2006-09-13 17:00:00,0.81921,0.81921,0.81865,0.81865,48400000.0
2006-09-13 17:05:00,0.81861,0.81888,0.81843,0.81885,61800000.0
2006-09-13 17:10:00,0.81894,0.819,0.81884,0.81884,64800000.0
2006-09-13 17:15:00,0.81885,0.81898,0.81861,0.81865,67200000.0
2006-09-13 17:20:00,0.81856,0.81861,0.81817,0.81844,50600000.0
2006-09-13 17:25:00,0.81856,0.81856,0.81822,0.8184,48000000.0
2006-09-13 17:30:00,0.81836,0.81876,0.81823,0.81866,69600000.0
2006-09-13 17:35:00,0.81864,0.81864,0.81815,0.81817,52800000.0
2006-09-13 17:40:00,0.81808,0.81808,0.81769,0.81791,62400000.0
2006-09-13 17:45:00,0.81791,0.81806,0.81695,0.81707,71200000.0
2006-09-13 17:50:00,0.81706,0.81751,0.81699,0.81741,62400000.0
2006-09-13 17:55:00,0.81734,0.81756,0.81696,0.81756,60800000.0
2006-09-13 18:00:00,0.81734,0.81757,0.81678,0.81757,60800000.0
2006-09-13 18:05:00,0.81758,0.81793,0.81753,0.81772,67200000.0
2006-09-13 18:10:00,0.81776,0.81829,0.81771,0.81771,58600000.0
2006-09-13 18:15:00,0.81766,0.81778,0.81761,0.81778,53200000.0
2006-09-13 18:20:00,0.81777,0.81822,0.81767,0.81822,52800000.0
2006-09-13 18:25:00,0.81816,0.81852,0.81713,0.81806,52800000.0
2006-09-13 18:30:00,0.81806,0.8181,0.81792,0.81804,35200000.0
2006-09-13 18:35:00,0.81803,0.81809,0.81779,0.81785,56400000.0
2006-09-13 18:40:00,0.81786,0.8179,0.81758,0.81758,38400000.0
2006-09-13 18:45:00,0.81761,0.81786,0.81761,0.81783,43600000.0
2006-09-13 18:50:00,0.81784,0.8179,0.81687,0.81781,75200000.0
2006-09-13 18:55:00,0.81789,0.81797,0.81775,0.81797,28800000.0
2006-09-13 19:00:00,0.81793,0.81795,0.8178,0.81795,37800000.0
2006-09-13 19:05:00,0.81796,0.81797,0.81783,0.81795,56000000.0
2006-09-13 19:10:00,0.81793,0.81793,0.81763,0.8177,47600000.0
2006-09-13 19:15:00,0.81782,0.81789,0.81768,0.81785,33600000.0
2006-09-13 19:20:00,0.8178,0.81834,0.81779,0.81834,34000000.0
2006-09-13 19:25:00,0.81838,0.81854,0.81812,0.81815,56400000.0
2006-09-13 19:30:00,0.81815,0.81831,0.81788,0.81823,62400000.0
2006-09-13 19:35:00,0.81823,0.81842,0.8181,0.81841,49600000.0
2006-09-13 19:40:00,0.81845,0.81856,0.81832,0.81839,48000000.0
2006-09-13 19:45:00,0.81836,0.81851,0.81824,0.81849,54400000.0
2006-09-13 19:50:00,0.81861,0.81868,0.8185,0.81863,48000000.0
2006-09-13 19:55:00,0.81864,0.81869,0.8185,0.8185,32000000.0
2006-09-13 20:00:00,0.8185,0.81855,0.81821,0.81851,11200000.0
2006-09-13 20:05:00,0.8184,0.8185,0.81834,0.81848,38400000.0
2006-09-13 20:10:00,0.81848,0.819,0.81848,0.81885,46400000.0
2006-09-13 20:15:00,0.81886,0.81888,0.81861,0.81876,69800000.0
2006-09-13 20:20:00,0.81867,0.81882,0.81866,0.81873,36200000.0
2006-09-13 20:25:00,0.81865,0.81872,0.81863,0.81866,40000000.0
2006-09-13 20:30:00,0.81868,0.81877,0.81839,0.81858,29200000.0
2006-09-13 20:35:00,0.8185,0.8185,0.81822,0.81837,51200000.0
2006-09-13 20:40:00,0.81842,0.8186,0.81829,0.81854,44800000.0
2006-09-13 20:45:00,0.8184,0.81856,0.81837,0.81856,41600000.0
2006-09-13 20:50:00,0.81853,0.81863,0.81844,0.81859,47400000.0
2006-09-13 20:55:00,0.81853,0.81864,0.81848,0.81863,17600000.0
2006-09-13 21:00:00,0.81867,0.81869,0.81862,0.81862,8400000.0
2006-09-13 21:05:00,0.81859,0.81868,0.81859,0.81868,23200000.0
2006-09-13 21:10:00,0.81862,0.81864,0.81794,0.8186,38400000.0
2006-09-13 21:15:00,0.81849,0.81856,0.81849,0.81853,20800000.0
2006-09-13 21:20:00,0.81839,0.81848,0.81828,0.81841,42000000.0
2006-09-13 21:25:00,0.81842,0.81845,0.81813,0.81845,36800000.0
2006-09-13 21:30:00,0.81842,0.81847,0.81837,0.81846,11200000.0
2006-09-13 21:35:00,0.81843,0.81844,0.81823,0.81844,40000000.0
2006-09-13 21:40:00,0.81844,0.81844,0.81827,0.81837,43200000.0
2006-09-13 21:45:00,0.81841,0.81843,0.81834,0.81842,20800000.0
2006-09-13 21:50:00,0.81857,0.81866,0.81844,0.81866,32000000.0
2006-09-13 21:55:00,0.81858,0.81858,0.81832,0.81839,38400000.0
2006-09-13 22:00:00,0.81836,0.81837,0.81824,0.81836,35200000.0
2006-09-13 22:05:00,0.81836,0.8185,0.81823,0.81846,52200000.0
2006-09-13 22:10:00,0.81846,0.81855,0.81841,0.81841,37200000.0
2006-09-13 22:15:00,0.81837,0.81854,0.81808,0.81846,36000000.0
2006-09-13 22:20:00,0.81842,0.81843,0.81835,0.81843,8000000.0
2006-09-13 22:25:00,0.81841,0.81841,0.81834,0.81841,11200000.0
2006-09-13 22:30:00,0.81845,0.81858,0.81822,0.8185,48000000.0
2006-09-13 22:35:00,0.8186,0.81865,0.81853,0.81856,20800000.0
2006-09-13 22:40:00,0.81859,0.81866,0.81846,0.81864,40000000.0
2006-09-13 22:45:00,0.81861,0.81862,0.81852,0.81859,24000000.0
2006-09-13 22:50:00,0.81861,0.81864,0.81848,0.81856,40400000.0
2006-09-13 22:55:00,0.8186,0.81869,0.81855,0.81868,50600000.0
2006-09-13 23:00:00,0.81852,0.81864,0.81829,0.8183,67200000.0
2006-09-13 23:05:00,0.8184,0.81846,0.81823,0.81829,46400000.0
2006-09-13 23:10:00,0.81827,0.81827,0.81798,0.818,65400000.0
2006-09-13 23:15:00,0.818,0.81809,0.81708,0.81809,46400000.0
2006-09-13 23:20:00,0.81806,0.81824,0.81791,0.81824,50600000.0
2006-09-13 23:25:00,0.81824,0.81836,0.81812,0.81832,56000000.0
2006-09-13 23:30:00,0.81827,0.81827,0.81805,0.81805,38400000.0
2006-09-13 23:35:00,0.81809,0.81817,0.81795,0.81806,59200000.0
2006-09-13 23:40:00,0.81797,0.81797,0.81787,0.8179,22400000.0
2006-09-13 23:45:00,0.81777,0.81795,0.81671,0.81772,36800000.0
2006-09-13 23:50:00,0.81781,0.81791,0.81768,0.8177,44800000.0
2006-09-13 23:55:00,0.81775,0.81776,0.81758,0.81771,19200000.0
2006-09-14 00:00:00,0.81771,0.8178,0.8174,0.81767,43200000.0
2006-09-14 00:05:00,0.81752,0.81781,0.81752,0.81775,16000000.0
2006-09-14 00:10:00,0.81773,0.81784,0.81768,0.81778,26000000.0
2006-09-14 00:15:00,0.81775,0.81785,0.81746,0.81782,42600000.0
2006-09-14 00:20:00,0.81775,0.8178,0.81755,0.81766,53200000.0
2006-09-14 00:25:00,0.81775,0.8178,0.81771,0.81773,17600000.0
2006-09-14 00:30:00,0.81771,0.8178,0.8176,0.8178,27600000.0
2006-09-14 00:35:00,0.81774,0.81779,0.81758,0.81764,49600000.0
2006-09-14 00:40:00,0.81765,0.81854,0.81714,0.81788,44800000.0
2006-09-14 00:45:00,0.81784,0.81784,0.81766,0.81777,49600000.0
2006-09-14 00:50:00,0.81782,0.81784,0.81772,0.81772,24000000.0
2006-09-14 00:55:00,0.8178,0.81789,0.81769,0.81781,28200000.0
2006-09-14 01:00:00,0.81787,0.81797,0.81775,0.8179,51200000.0
2006-09-14 01:05:00,0.81796,0.81803,0.81776,0.81784,41600000.0
2006-09-14 01:10:00,0.8179,0.8179,0.81768,0.81777,43200000.0
2006-09-14 01:15:00,0.81783,0.81783,0.81768,0.8178,40000000.0
2006-09-14 01:20:00,0.81778,0.81778,0.81765,0.81768,35600000.0
2006-09-14 01:25:00,0.81761,0.81765,0.81761,0.81761,12800000.0
2006-09-14 01:30:00,0.81761,0.81765,0.81759,0.81759,11200000.0
2006-09-14 01:35:00,0.81753,0.81767,0.81666,0.81761,33000000.0
2006-09-14 01:40:00,0.81762,0.81776,0.81761,0.81768,27200000.0
2006-09-14 01:45:00,0.81758,0.81776,0.81746,0.81756,76800000.0
2006-09-14 01:50:00,0.81748,0.81769,0.81745,0.81769,58600000.0
2006-09-14 01:55:00,0.81764,0.81778,0.81758,0.81767,59200000.0
2006-09-14 02:00:00,0.81758,0.81777,0.81746,0.81766,40400000.0
2006-09-14 02:05:00,0.81767,0.81773,0.81754,0.81773,28800000.0
2006-09-14 02:10:00,0.81776,0.81776,0.81756,0.81762,61200000.0
2006-09-14 02:15:00,0.81765,0.81765,0.81759,0.81765,27200000.0
2006-09-14 02:20:00,0.81768,0.81774,0.81762,0.81762,12800000.0
2006-09-14 02:25:00,0.81765,0.81772,0.81759,0.81772,24000000.0
2006-09-14 02:30:00,0.81774,0.81779,0.81771,0.81778,25600000.0
2006-09-14 02:35:00,0.81768,0.81782,0.81762,0.81782,46400000.0
2006-09-14 02:40:00,0.81778,0.81787,0.81769,0.81778,51200000.0
2006-09-14 02:45:00,0.8178,0.81783,0.81773,0.81774,27200000.0
2006-09-14 02:50:00,0.81775,0.818,0.81773,0.81798,20200000.0
2006-09-14 02:55:00,0.8179,0.8179,0.81759,0.81768,54800000.0
2006-09-14 03:00:00,0.81776,0.81783,0.81753,0.81761,44600000.0
2006-09-14 03:05:00,0.81758,0.81758,0.8173,0.81736,49600000.0
2006-09-14 03:10:00,0.81742,0.81746,0.81733,0.81744,49600000.0
2006-09-14 03:15:00,0.81746,0.81751,0.81729,0.8174,27200000.0
2006-09-14 03:20:00,0.81728,0.81742,0.81705,0.81738,56000000.0
2006-09-14 03:25:00,0.81741,0.81745,0.81733,0.81745,41600000.0
2006-09-14 03:30:00,0.81741,0.81744,0.8172,0.81732,25600000.0
2006-09-14 03:35:00,0.81726,0.81744,0.81726,0.8174,24000000.0
2006-09-14 03:40:00,0.81731,0.81739,0.81724,0.81727,28800000.0
2006-09-14 03:45:00,0.81725,0.81744,0.81715,0.81744,46400000.0
2006-09-14 03:50:00,0.81745,0.81778,0.81708,0.81778,51600000.0
2006-09-14 03:55:00,0.81777,0.81783,0.81748,0.81762,55400000.0
2006-09-14 04:00:00,0.81765,0.8177,0.81749,0.81761,38400000.0
2006-09-14 04:05:00,0.81752,0.8176,0.81751,0.81755,16000000.0
2006-09-14 04:10:00,0.81754,0.81761,0.8174,0.81753,46400000.0
2006-09-14 04:15:00,0.81744,0.81758,0.81739,0.81756,40400000.0
2006-09-14 04:20:00,0.81759,0.81765,0.8175,0.81758,22400000.0
2006-09-14 04:25:00,0.81758,0.81759,0.81741,0.81754,24000000.0
2006-09-14 04:30:00,0.81754,0.81761,0.81743,0.81747,28800000.0
2006-09-14 04:35:00,0.81739,0.8177,0.81739,0.81769,46400000.0
2006-09-14 04:40:00,0.81766,0.8179,0.81763,0.81786,35200000.0
2006-09-14 04:45:00,0.81779,0.8179,0.81767,0.81769,52800000.0
2006-09-14 04:50:00,0.81776,0.81776,0.81756,0.81761,25600000.0
2006-09-14 04:55:00,0.8177,0.8177,0.81754,0.81764,21800000.0
2006-09-14 05:05:00,0.81762,0.81782,0.81762,0.81782,32000000.0
2006-09-14 05:10:00,0.8178,0.8178,0.81767,0.81774,27200000.0
2006-09-14 05:15:00,0.81767,0.81778,0.81739,0.8177,32800000.0
2006-09-14 05:20:00,0.81768,0.81775,0.81759,0.81775,11200000.0
2006-09-14 05:25:00,0.8176,0.81763,0.81753,0.81761,55400000.0
2006-09-14 05:30:00,0.81757,0.81777,0.81757,0.81776,35200000.0
2006-09-14 05:35:00,0.81768,0.81778,0.81764,0.81774,30400000.0
2006-09-14 05:40:00,0.81772,0.81774,0.81757,0.8177,46400000.0
2006-09-14 05:45:00,0.81776,0.81784,0.81762,0.81784,42000000.0
2006-09-14 05:50:00,0.81783,0.81783,0.81774,0.81782,27600000.0
2006-09-14 05:55:00,0.81784,0.81812,0.8178,0.818,49600000.0
2006-09-14 06:00:00,0.818,0.81815,0.81799,0.81813,40000000.0
2006-09-14 06:05:00,0.81818,0.81823,0.81801,0.81818,36800000.0
2006-09-14 06:10:00,0.81815,0.81818,0.81787,0.81795,48000000.0
2006-09-14 06:15:00,0.81796,0.81807,0.81795,0.81805,32400000.0
2006-09-14 06:20:00,0.81814,0.81825,0.81814,0.81825,36800000.0
2006-09-14 06:25:00,0.81827,0.81835,0.81796,0.81796,36800000.0
2006-09-14 06:30:00,0.8181,0.8181,0.81794,0.81797,22400000.0
2006-09-14 06:35:00,0.81798,0.81804,0.81785,0.81797,48000000.0
2006-09-14 06:40:00,0.81795,0.81813,0.81795,0.818,27600000.0
2006-09-14 06:45:00,0.81817,0.81817,0.81803,0.81813,16000000.0
2006-09-14 06:50:00,0.81809,0.81818,0.81808,0.81817,37200000.0
2006-09-14 06:55:00,0.81817,0.81817,0.81799,0.81815,33600000.0
2006-09-14 07:00:00,0.81818,0.8185,0.81809,0.8185,43200000.0
2006-09-14 07:05:00,0.81841,0.81849,0.81835,0.8184,40400000.0
2006-09-14 07:10:00,0.81826,0.81836,0.81814,0.81836,51200000.0
2006-09-14 07:15:00,0.8184,0.81843,0.81838,0.81839,11200000.0
2006-09-14 07:20:00,0.81833,0.81836,0.81725,0.81826,54800000.0
2006-09-14 07:25:00,0.81824,0.81836,0.81824,0.81825,12800000.0
2006-09-14 07:30:00,0.81828,0.81831,0.81818,0.81818,24000000.0
2006-09-14 07:35:00,0.8182,0.81824,0.81805,0.8182,57600000.0
2006-09-14 07:40:00,0.8182,0.81823,0.81805,0.8181,27200000.0
2006-09-14 07:45:00,0.81813,0.81821,0.81799,0.81803,64000000.0
2006-09-14 07:50:00,0.81802,0.81818,0.81799,0.81816,38400000.0
2006-09-14 07:55:00,0.81823,0.81824,0.81809,0.8182,34000000.0
2006-09-14 08:00:00,0.81829,0.81829,0.81805,0.81813,48000000.0
2006-09-14 08:05:00,0.81819,0.81855,0.81819,0.81855,75200000.0
2006-09-14 08:10:00,0.81856,0.81864,0.81832,0.81842,81600000.0
2006-09-14 08:15:00,0.81837,0.81837,0.81819,0.81819,44800000.0
2006-09-14 08:20:00,0.81816,0.8183,0.81801,0.81818,77800000.0
2006-09-14 08:25:00,0.81824,0.81828,0.81809,0.81828,73600000.0
2006-09-14 08:30:00,0.81841,0.81841,0.8179,0.81796,94400000.0
2006-09-14 08:35:00,0.81797,0.81799,0.81765,0.81796,111800000.0
2006-09-14 08:40:00,0.81801,0.81824,0.81794,0.81819,43600000.0
2006-09-14 08:45:00,0.81813,0.81836,0.81806,0.81812,105600000.0
2006-09-14 08:50:00,0.81813,0.81818,0.81794,0.818,65000000.0
2006-09-14 08:55:00,0.81799,0.8183,0.81792,0.81818,134800000.0
2006-09-14 09:00:00,0.81826,0.81838,0.81821,0.81836,145400000.0
2006-09-14 09:05:00,0.8183,0.81889,0.8183,0.81877,146400000.0
2006-09-14 09:10:00,0.81878,0.81884,0.81752,0.81847,85800000.0
2006-09-14 09:15:00,0.81842,0.8185,0.81798,0.81836,176400000.0
2006-09-14 09:20:00,0.81827,0.81829,0.81789,0.81809,172200000.0
2006-09-14 09:25:00,0.81809,0.8181,0.8179,0.81804,195000000.0
2006-09-14 09:30:00,0.81815,0.81827,0.81813,0.81824,134400000.0
2006-09-14 09:35:00,0.81829,0.81833,0.81817,0.81823,231400000.0
2006-09-14 09:40:00,0.81818,0.81824,0.81799,0.8181,149000000.0
2006-09-14 09:45:00,0.81819,0.81824,0.81812,0.81821,33600000.0
2006-09-14 09:50:00,0.81824,0.81824,0.81801,0.81809,279800000.0
2006-09-14 09:55:00,0.81803,0.81803,0.81784,0.81784,222000000.0
2006-09-14 10:00:00,0.81776,0.81792,0.81772,0.81788,253000000.0
2006-09-14 10:05:00,0.81788,0.81804,0.8178,0.81798,197400000.0
2006-09-14 10:10:00,0.81797,0.81797,0.81655,0.81781,212000000.0
2006-09-14 10:15:00,0.8178,0.81805,0.8178,0.81796,118400000.0
2006-09-14 10:20:00,0.8179,0.81791,0.81778,0.81778,112800000.0
2006-09-14 10:25:00,0.8178,0.81787,0.81773,0.81778,150400000.0
2006-09-14 10:30:00,0.81776,0.81776,0.81739,0.81752,198000000.0
2006-09-14 10:35:00,0.81746,0.81774,0.81737,0.81772,102800000.0
2006-09-14 10:40:00,0.81773,0.81778,0.81752,0.81759,104000000.0
2006-09-14 10:45:00,0.81764,0.8177,0.81737,0.81744,145800000.0
2006-09-14 10:50:00,0.81748,0.81759,0.81709,0.81752,132600000.0
2006-09-14 10:55:00,0.81743,0.81751,0.81715,0.81739,196600000.0
2006-09-14 11:00:00,0.81747,0.8178,0.81745,0.81773,197200000.0
2006-09-14 11:05:00,0.81769,0.8179,0.81759,0.81768,160400000.0
2006-09-14 11:10:00,0.81771,0.81778,0.81763,0.81778,140400000.0
2006-09-14 11:15:00,0.81771,0.81778,0.81747,0.81749,61800000.0
2006-09-14 11:20:00,0.81764,0.81767,0.81751,0.81759,165000000.0
2006-09-14 11:25:00,0.81764,0.8177,0.81754,0.81761,116200000.0
2006-09-14 11:30:00,0.81759,0.81765,0.81754,0.81765,138400000.0
2006-09-14 11:35:00,0.81761,0.81764,0.81729,0.81736,160600000.0
2006-09-14 11:40:00,0.81733,0.81739,0.8168,0.81683,169400000.0
2006-09-14 11:45:00,0.81681,0.81689,0.81604,0.81604,171000000.0
2006-09-14 11:50:00,0.81605,0.81645,0.81605,0.81641,170000000.0
2006-09-14 11:55:00,0.8165,0.81655,0.81646,0.81648,142200000.0
2006-09-14 12:00:00,0.81656,0.8168,0.81643,0.81675,110800000.0
2006-09-14 12:05:00,0.81679,0.81687,0.81673,0.81677,92800000.0
2006-09-14 12:10:00,0.81665,0.81665,0.8161,0.8161,91600000.0
2006-09-14 12:15:00,0.81614,0.81619,0.81583,0.81591,207000000.0
2006-09-14 12:20:00,0.81587,0.81601,0.81569,0.81599,170400000.0
2006-09-14 12:25:00,0.81595,0.81655,0.81514,0.81514,250000000.0
2006-09-14 12:30:00,0.81596,0.81598,0.81503,0.81598,194400000.0
2006-09-14 12:35:00,0.81607,0.81612,0.8154,0.81545,165200000.0
2006-09-14 12:40:00,0.81538,0.81541,0.81522,0.81534,101200000.0
2006-09-14 12:45:00,0.81527,0.81533,0.815,0.81506,206800000.0
2006-09-14 12:50:00,0.81519,0.81542,0.81463,0.81529,94800000.0
2006-09-14 12:55:00,0.81542,0.81542,0.81524,0.81541,94400000.0
2006-09-14 13:00:00,0.81541,0.81544,0.81502,0.81519,101800000.0
2006-09-14 13:05:00,0.81521,0.81521,0.81471,0.81477,133200000.0
2006-09-14 13:10:00,0.81469,0.81494,0.81466,0.81466,115000000.0
2006-09-14 13:15:00,0.81469,0.81475,0.81458,0.81475,178400000.0
2006-09-14 13:20:00,0.81481,0.81481,0.81465,0.81467,28800000.0
2006-09-14 13:25:00,0.81468,0.81481,0.81465,0.81471,190600000.0
2006-09-14 13:30:00,0.8147,0.8147,0.81413,0.81413,106600000.0
2006-09-14 13:35:00,0.81416,0.8143,0.814,0.81421,138800000.0
2006-09-14 13:40:00,0.81425,0.81434,0.81413,0.81428,158000000.0
2006-09-14 13:45:00,0.81438,0.81451,0.8143,0.81446,111400000.0
2006-09-14 13:50:00,0.81443,0.81443,0.81422,0.81443,102200000.0
2006-09-14 13:55:00,0.81447,0.81462,0.8143,0.81454,162400000.0
2006-09-14 14:00:00,0.81458,0.81538,0.8139,0.81529,120800000.0
2006-09-14 14:05:00,0.8154,0.81622,0.8154,0.81601,122600000.0
2006-09-14 14:10:00,0.81605,0.81682,0.81605,0.81625,122000000.0
2006-09-14 14:15:00,0.81641,0.81718,0.81641,0.81665,111200000.0
2006-09-14 14:20:00,0.81672,0.81686,0.8166,0.81674,124200000.0
2006-09-14 14:25:00,0.81677,0.81703,0.81658,0.81658,100600000.0
2006-09-14 14:30:00,0.81666,0.8176,0.81625,0.81678,65600000.0
2006-09-14 14:35:00,0.81694,0.81857,0.81694,0.81857,74400000.0
2006-09-14 14:40:00,0.81865,0.81963,0.81864,0.81897,62400000.0
2006-09-14 14:45:00,0.819,0.81951,0.81892,0.81938,57600000.0
2006-09-14 14:50:00,0.81932,0.8194,0.81885,0.81885,66000000.0
2006-09-14 14:55:00,0.81887,0.81887,0.81832,0.81861,59200000.0
2006-09-14 15:00:00,0.8186,0.81881,0.81774,0.81876,66600000.0
2006-09-14 15:05:00,0.81892,0.81895,0.81811,0.81892,70400000.0
2006-09-14 15:10:00,0.8189,0.81921,0.81889,0.81912,51200000.0
2006-09-14 15:15:00,0.81921,0.81921,0.81897,0.81897,64000000.0
2006-09-14 15:20:00,0.81893,0.81893,0.81852,0.81886,52800000.0
2006-09-14 15:25:00,0.81882,0.81883,0.81829,0.81836,56400000.0
2006-09-14 15:30:00,0.81836,0.81877,0.8183,0.8186,57600000.0
2006-09-14 15:35:00,0.81855,0.81855,0.81796,0.81818,67200000.0
2006-09-14 15:40:00,0.8183,0.81836,0.81805,0.81806,67200000.0
2006-09-14 15:45:00,0.81814,0.81852,0.81806,0.81846,72000000.0
2006-09-14 15:50:00,0.81848,0.81854,0.81821,0.81821,70400000.0
2006-09-14 15:55:00,0.8183,0.8183,0.81795,0.818,70400000.0
2006-09-14 16:00:00,0.818,0.81833,0.81696,0.81804,67200000.0
2006-09-14 16:05:00,0.81819,0.8183,0.818,0.81811,72000000.0
2006-09-14 16:10:00,0.81802,0.81809,0.81788,0.81797,54400000.0
2006-09-14 16:15:00,0.81813,0.81817,0.81713,0.81753,62200000.0
2006-09-14 16:20:00,0.81746,0.81746,0.81717,0.81722,68800000.0
2006-09-14 16:25:00,0.81718,0.8172,0.81671,0.81713,57000000.0
2006-09-14 16:30:00,0.81709,0.81732,0.81698,0.81722,62800000.0
2006-09-14 16:35:00,0.81729,0.81745,0.81669,0.81719,72000000.0
2006-09-14 16:40:00,0.8172,0.81744,0.81692,0.81732,70400000.0
2006-09-14 16:45:00,0.81735,0.8174,0.81679,0.8169,76200000.0
2006-09-14 16:50:00,0.81684,0.81694,0.81673,0.81682,57600000.0
2006-09-14 16:55:00,0.81658,0.81658,0.81566,0.81578,66400000.0
2006-09-14 17:00:00,0.81586,0.81623,0.81574,0.81617,65600000.0
2006-09-14 17:05:00,0.81604,0.81622,0.81576,0.81616,62200000.0
2006-09-14 17:10:00,0.8162,0.81639,0.8162,0.81638,65600000.0
2006-09-14 17:15:00,0.81648,0.81674,0.81639,0.81646,52600000.0
2006-09-14 17:20:00,0.81649,0.81691,0.81642,0.81691,68800000.0
2006-09-14 17:25:00,0.81692,0.81692,0.81655,0.81676,60000000.0
2006-09-14 17:30:00,0.81676,0.81684,0.81645,0.81678,69200000.0
2006-09-14 17:35:00,0.81663,0.81766,0.81663,0.81765,63400000.0
2006-09-14 17:40:00,0.81781,0.81792,0.81758,0.81763,61800000.0
2006-09-14 17:45:00,0.81765,0.81774,0.81755,0.81772,58000000.0
2006-09-14 17:50:00,0.81767,0.81767,0.81726,0.81739,62400000.0
2006-09-14 17:55:00,0.81749,0.81802,0.81744,0.81801,61200000.0
2006-09-14 18:00:00,0.8181,0.81812,0.81781,0.81792,61200000.0
2006-09-14 18:05:00,0.81789,0.81796,0.81783,0.81789,54800000.0
2006-09-14 18:10:00,0.81789,0.81791,0.81755,0.81761,48400000.0
2006-09-14 18:15:00,0.81755,0.81759,0.81719,0.81732,64000000.0
2006-09-14 18:20:00,0.81731,0.81745,0.81722,0.81745,40000000.0
2006-09-14 18:25:00,0.81742,0.81757,0.81742,0.81757,36800000.0
2006-09-14 18:30:00,0.81752,0.81755,0.81729,0.81747,68800000.0
2006-09-14 18:35:00,0.81744,0.81748,0.81726,0.81732,56000000.0
2006-09-14 18:40:00,0.8174,0.81769,0.81734,0.81769,72400000.0
2006-09-14 18:45:00,0.81778,0.81806,0.81778,0.81804,41600000.0
2006-09-14 18:50:00,0.81803,0.81829,0.81708,0.8182,75200000.0
2006-09-14 18:55:00,0.8183,0.8183,0.81807,0.81809,64000000.0
2006-09-14 19:00:00,0.81815,0.81824,0.81804,0.81824,36800000.0
2006-09-14 19:05:00,0.81828,0.81836,0.81813,0.81836,36800000.0
2006-09-14 19:10:00,0.81823,0.81834,0.8179,0.8181,60800000.0
2006-09-14 19:15:00,0.81817,0.81824,0.81724,0.81813,57600000.0
2006-09-14 19:20:00,0.81807,0.81825,0.81801,0.81801,45800000.0
2006-09-14 19:25:00,0.81811,0.81817,0.81792,0.81817,38400000.0
2006-09-14 19:30:00,0.81809,0.81816,0.81781,0.818,62800000.0
2006-09-14 19:35:00,0.81796,0.81802,0.81781,0.81797,49600000.0
2006-09-14 19:40:00,0.81797,0.81797,0.81777,0.81791,48400000.0
2006-09-14 19:45:00,0.8179,0.81801,0.81761,0.81791,52800000.0
2006-09-14 19:50:00,0.81786,0.81799,0.81784,0.81794,56400000.0
2006-09-14 20:00:00,0.81793,0.81798,0.8176,0.81795,52800000.0
2006-09-14 20:05:00,0.81788,0.8181,0.81788,0.8181,25600000.0
2006-09-14 20:10:00,0.81807,0.8181,0.81792,0.81804,58600000.0
2006-09-14 20:15:00,0.8181,0.81862,0.81809,0.81851,70400000.0
2006-09-14 20:20:00,0.81843,0.81894,0.81826,0.81887,54400000.0
2006-09-14 20:25:00,0.81889,0.81912,0.81886,0.81905,61800000.0
2006-09-14 20:30:00,0.81914,0.81922,0.81887,0.81909,46800000.0
2006-09-14 20:35:00,0.81898,0.81903,0.81865,0.8188,32000000.0
2006-09-14 20:40:00,0.81899,0.81932,0.81898,0.81923,34000000.0
2006-09-14 20:45:00,0.81916,0.8193,0.81906,0.81918,68800000.0
2006-09-14 20:50:00,0.81918,0.81934,0.81912,0.81926,48000000.0
2006-09-14 20:55:00,0.81931,0.81967,0.81931,0.81962,52600000.0
2006-09-14 21:00:00,0.81968,0.81968,0.81954,0.81955,51600000.0
2006-09-14 21:05:00,0.81947,0.81961,0.81946,0.81954,35200000.0
2006-09-14 21:10:00,0.8194,0.81942,0.81872,0.81915,66000000.0
2006-09-14 21:15:00,0.81913,0.81921,0.81913,0.81921,8000000.0
2006-09-14 21:20:00,0.81918,0.81928,0.81904,0.81918,60800000.0
2006-09-14 21:25:00,0.81919,0.8192,0.8188,0.8191,27200000.0
2006-09-14 21:30:00,0.81909,0.81909,0.81894,0.81894,19200000.0
2006-09-14 21:35:00,0.81895,0.81895,0.81882,0.81887,42400000.0
2006-09-14 21:40:00,0.81895,0.81895,0.81878,0.81888,20800000.0
2006-09-14 21:45:00,0.81888,0.81892,0.81876,0.81892,46400000.0
2006-09-14 21:50:00,0.81895,0.81903,0.81885,0.819,51200000.0
2006-09-14 21:55:00,0.81892,0.81904,0.81891,0.81898,44800000.0
2006-09-14 22:00:00,0.81897,0.81915,0.81897,0.81912,35200000.0
2006-09-14 22:05:00,0.81912,0.81922,0.81905,0.81917,48000000.0
2006-09-14 22:10:00,0.81921,0.81935,0.81909,0.81927,38400000.0
2006-09-14 22:15:00,0.81937,0.81943,0.81931,0.81938,26000000.0
2006-09-14 22:20:00,0.81941,0.81952,0.81929,0.81935,52800000.0
2006-09-14 22:25:00,0.81928,0.81945,0.81926,0.81945,36800000.0
2006-09-14 22:30:00,0.81944,0.81948,0.81906,0.81928,39400000.0
2006-09-14 22:35:00,0.81933,0.81934,0.8191,0.8191,44800000.0
2006-09-14 22:40:00,0.81917,0.81922,0.81823,0.81916,56000000.0
2006-09-14 22:45:00,0.81912,0.81922,0.81886,0.81921,43200000.0
2006-09-14 22:50:00,0.81922,0.81924,0.81903,0.81909,33000000.0
2006-09-14 22:55:00,0.81908,0.81931,0.81907,0.81911,51200000.0
2006-09-14 23:00:00,0.81911,0.81919,0.81891,0.81906,67200000.0
2006-09-14 23:05:00,0.81906,0.81921,0.81885,0.8191,46400000.0
2006-09-14 23:10:00,0.81912,0.81947,0.81907,0.81944,57600000.0
2006-09-14 23:15:00,0.81933,0.81978,0.81854,0.81945,35200000.0
2006-09-14 23:20:00,0.81921,0.81922,0.81901,0.81922,30400000.0
2006-09-14 23:25:00,0.81921,0.81929,0.81921,0.81928,32000000.0
2006-09-14 23:30:00,0.81939,0.81969,0.81939,0.81958,54400000.0
2006-09-14 23:35:00,0.81958,0.81958,0.81942,0.81942,19200000.0
2006-09-14 23:40:00,0.81951,0.8196,0.81936,0.81958,48000000.0
2006-09-14 23:45:00,0.81925,0.81966,0.81866,0.81956,48000000.0
2006-09-14 23:50:00,0.81951,0.81963,0.81951,0.81953,11200000.0
2006-09-14 23:55:00,0.81959,0.81959,0.81948,0.81954,12800000.0
2006-09-15 00:00:00,0.81951,0.81961,0.81946,0.81961,27600000.0
2006-09-15 00:05:00,0.81947,0.81984,0.81947,0.81982,20800000.0
2006-09-15 00:10:00,0.81975,0.8198,0.81962,0.81978,35200000.0
2006-09-15 00:15:00,0.81979,0.81988,0.81976,0.81977,32000000.0
2006-09-15 00:20:00,0.81979,0.81984,0.81961,0.81967,28800000.0
2006-09-15 00:25:00,0.81971,0.81977,0.81967,0.8197,37800000.0
2006-09-15 00:30:00,0.81965,0.81973,0.81953,0.81968,40000000.0
2006-09-15 00:35:00,0.81957,0.81967,0.81957,0.81967,8000000.0
2006-09-15 00:40:00,0.81943,0.81959,0.81857,0.81959,19600000.0
2006-09-15 00:45:00,0.81951,0.81959,0.81951,0.81953,14400000.0
2006-09-15 00:50:00,0.81956,0.81975,0.81943,0.81965,36200000.0
2006-09-15 00:55:00,0.81957,0.81968,0.81957,0.8196,27200000.0
2006-09-15 01:00:00,0.81965,0.81983,0.81954,0.81969,51200000.0
2006-09-15 01:05:00,0.81975,0.81987,0.81967,0.81971,54400000.0
2006-09-15 01:10:00,0.81972,0.81983,0.81966,0.81976,53200000.0
2006-09-15 01:15:00,0.81974,0.81974,0.81961,0.8197,27600000.0
2006-09-15 01:20:00,0.81967,0.81967,0.81946,0.81958,56000000.0
2006-09-15 01:25:00,0.81957,0.81961,0.81953,0.81961,11200000.0
2006-09-15 01:30:00,0.81948,0.81957,0.81856,0.81951,25600000.0
2006-09-15 01:35:00,0.81961,0.81962,0.81862,0.8196,32000000.0
2006-09-15 01:40:00,0.81953,0.81962,0.81947,0.81959,28800000.0
2006-09-15 01:45:00,0.81956,0.81959,0.81945,0.81956,45800000.0
2006-09-15 01:50:00,0.81957,0.81967,0.81951,0.81959,48000000.0
2006-09-15 01:55:00,0.81957,0.81967,0.81944,0.81954,51200000.0
2006-09-15 02:00:00,0.8194,0.81962,0.81931,0.81962,52800000.0
2006-09-15 02:05:00,0.81966,0.81974,0.81939,0.81965,67200000.0
2006-09-15 02:10:00,0.8197,0.81974,0.81961,0.8197,30400000.0
2006-09-15 02:15:00,0.81973,0.81974,0.81953,0.81954,49600000.0
2006-09-15 02:20:00,0.81958,0.81965,0.81945,0.81956,42000000.0
2006-09-15 02:25:00,0.81952,0.81963,0.81951,0.81961,11200000.0
2006-09-15 02:30:00,0.81957,0.8196,0.81947,0.81956,25600000.0
2006-09-15 02:35:00,0.81965,0.81972,0.81964,0.81964,12200000.0
2006-09-15 02:40:00,0.81971,0.81979,0.81958,0.81958,43200000.0
2006-09-15 02:45:00,0.81953,0.81986,0.81948,0.8198,44800000.0
2006-09-15 02:50:00,0.81986,0.82001,0.81982,0.81989,43200000.0
2006-09-15 02:55:00,0.81983,0.81991,0.8197,0.81991,65600000.0
2006-09-15 03:00:00,0.81992,0.81995,0.81979,0.81994,44800000.0
2006-09-15 03:05:00,0.81981,0.81991,0.81962,0.81988,38400000.0
2006-09-15 03:10:00,0.81992,0.81992,0.81975,0.81989,60800000.0
2006-09-15 03:15:00,0.81997,0.82007,0.81988,0.82002,40400000.0
2006-09-15 03:20:00,0.82007,0.82008,0.81988,0.82008,31400000.0
2006-09-15 03:30:00,0.82006,0.82006,0.81989,0.82006,30800000.0
2006-09-15 03:35:00,0.81991,0.82001,0.81987,0.82001,59200000.0
2006-09-15 03:40:00,0.81991,0.81999,0.8198,0.81996,40000000.0
2006-09-15 03:45:00,0.82,0.82,0.81978,0.81986,40000000.0
2006-09-15 03:50:00,0.81985,0.81995,0.81982,0.81988,48400000.0
2006-09-15 03:55:00,0.81992,0.82,0.81981,0.81987,55800000.0
2006-09-15 04:00:00,0.81985,0.81993,0.81983,0.81993,19200000.0
2006-09-15 04:05:00,0.81992,0.81992,0.81877,0.81981,20800000.0
2006-09-15 04:10:00,0.8199,0.81994,0.8197,0.81992,49000000.0
2006-09-15 04:15:00,0.81996,0.82,0.81988,0.81997,49600000.0
2006-09-15 04:20:00,0.82,0.82,0.81973,0.81994,62400000.0
2006-09-15 04:25:00,0.8199,0.81999,0.81973,0.81975,72000000.0
2006-09-15 04:30:00,0.8199,0.81995,0.81971,0.81985,30400000.0
2006-09-15 04:35:00,0.8198,0.82,0.8198,0.81997,42600000.0
2006-09-15 04:40:00,0.81998,0.81999,0.81981,0.81989,43200000.0
2006-09-15 04:45:00,0.81988,0.81999,0.81983,0.81983,32000000.0
2006-09-15 04:50:00,0.81987,0.81997,0.8198,0.81987,25600000.0
2006-09-15 04:55:00,0.81974,0.8199,0.81887,0.81986,45600000.0
2006-09-15 05:00:00,0.81987,0.81987,0.81974,0.81983,30800000.0
2006-09-15 05:05:00,0.8199,0.81995,0.81972,0.81986,55200000.0
2006-09-15 05:15:00,0.81972,0.81979,0.81949,0.81959,44800000.0
2006-09-15 05:20:00,0.81959,0.81959,0.81934,0.81935,20800000.0
2006-09-15 05:25:00,0.81937,0.81942,0.8192,0.81926,86200000.0
2006-09-15 05:30:00,0.81926,0.81928,0.81918,0.81921,18600000.0
2006-09-15 05:35:00,0.81935,0.8194,0.81926,0.81926,32000000.0
2006-09-15 05:40:00,0.8193,0.81935,0.81928,0.81935,11200000.0
2006-09-15 05:45:00,0.81932,0.81935,0.81913,0.81931,36800000.0
2006-09-15 05:50:00,0.81922,0.81937,0.81922,0.81931,27200000.0
2006-09-15 06:00:00,0.81936,0.81941,0.81927,0.81934,22400000.0
2006-09-15 06:05:00,0.81946,0.81946,0.81923,0.81937,44200000.0
2006-09-15 06:10:00,0.81937,0.81962,0.81937,0.81959,27200000.0
2006-09-15 06:15:00,0.81953,0.81967,0.81943,0.81953,56000000.0
2006-09-15 06:20:00,0.81954,0.81954,0.81935,0.81952,28800000.0
2006-09-15 06:25:00,0.81951,0.81959,0.81946,0.81946,19200000.0
2006-09-15 06:30:00,0.81951,0.81961,0.8192,0.81935,48000000.0
2006-09-15 06:35:00,0.81943,0.81961,0.81936,0.81954,36800000.0
2006-09-15 06:40:00,0.81938,0.81938,0.81922,0.81922,14400000.0
2006-09-15 06:45:00,0.81925,0.81935,0.81916,0.81916,20800000.0
2006-09-15 06:50:00,0.81924,0.81929,0.81913,0.81929,57600000.0
2006-09-15 06:55:00,0.81928,0.81928,0.81917,0.8192,12800000.0
2006-09-15 07:00:00,0.81926,0.81941,0.81873,0.81934,35200000.0
2006-09-15 07:05:00,0.81926,0.81941,0.81926,0.81937,43000000.0
2006-09-15 07:15:00,0.81939,0.81951,0.81939,0.81948,40000000.0
2006-09-15 07:20:00,0.8194,0.81955,0.81923,0.81944,41600000.0
2006-09-15 07:25:00,0.81945,0.81955,0.8194,0.81948,42000000.0
2006-09-15 07:30:00,0.81947,0.81947,0.81933,0.81937,44800000.0
2006-09-15 07:35:00,0.81945,0.81951,0.81939,0.81945,40000000.0
2006-09-15 07:40:00,0.81946,0.81952,0.81939,0.8194,12800000.0
2006-09-15 07:45:00,0.81954,0.81954,0.81921,0.81921,28800000.0
2006-09-15 07:50:00,0.81909,0.81929,0.8189,0.81917,69000000.0
2006-09-15 07:55:00,0.81907,0.81933,0.81881,0.81925,59200000.0
2006-09-15 08:00:00,0.81924,0.81941,0.81915,0.81936,48000000.0
2006-09-15 08:05:00,0.81934,0.81958,0.81934,0.81952,75200000.0
2006-09-15 08:10:00,0.81957,0.81961,0.81938,0.81957,56000000.0
2006-09-15 08:15:00,0.81952,0.81956,0.81951,0.81956,11200000.0
2006-09-15 08:20:00,0.81954,0.81954,0.81916,0.81936,52800000.0
2006-09-15 08:25:00,0.81951,0.81966,0.81949,0.81957,28800000.0
2006-09-15 08:30:00,0.81951,0.8196,0.81941,0.8195,62800000.0
2006-09-15 08:35:00,0.8195,0.8196,0.81943,0.81954,89400000.0
2006-09-15 08:40:00,0.81949,0.81956,0.81939,0.81956,83400000.0
2006-09-15 08:45:00,0.81951,0.81957,0.81922,0.81931,105600000.0
2006-09-15 08:50:00,0.81927,0.81941,0.81922,0.81941,21200000.0
2006-09-15 08:55:00,0.81945,0.81961,0.81945,0.81961,81000000.0
2006-09-15 09:00:00,0.81962,0.81974,0.81946,0.81974,146000000.0
2006-09-15 09:05:00,0.81973,0.82052,0.81973,0.82031,146000000.0
2006-09-15 09:10:00,0.82023,0.82032,0.81934,0.82026,86400000.0
2006-09-15 09:15:00,0.82027,0.82041,0.82024,0.82032,165200000.0
2006-09-15 09:20:00,0.82032,0.82056,0.8203,0.82044,165600000.0
2006-09-15 09:25:00,0.8204,0.82047,0.82028,0.82042,167800000.0
2006-09-15 09:30:00,0.82033,0.82036,0.82008,0.82021,146400000.0
2006-09-15 09:35:00,0.82015,0.82129,0.8201,0.82129,158800000.0
2006-09-15 09:40:00,0.82121,0.82154,0.82106,0.82136,140800000.0
2006-09-15 09:45:00,0.82137,0.8216,0.82123,0.82141,130000000.0
2006-09-15 09:50:00,0.82145,0.82169,0.82136,0.82169,281200000.0
2006-09-15 09:55:00,0.82177,0.82194,0.82177,0.82182,222800000.0
2006-09-15 10:00:00,0.82176,0.82195,0.82171,0.82188,156200000.0
2006-09-15 10:05:00,0.82192,0.82205,0.82178,0.82178,260200000.0
2006-09-15 10:10:00,0.82178,0.82184,0.82087,0.82173,92200000.0
2006-09-15 10:15:00,0.82172,0.8218,0.82134,0.82159,228800000.0
2006-09-15 10:20:00,0.82168,0.8219,0.82168,0.82178,48000000.0
2006-09-15 10:25:00,0.82178,0.8219,0.82177,0.82185,270600000.0
2006-09-15 10:30:00,0.82187,0.82193,0.82173,0.82184,200400000.0
2006-09-15 10:35:00,0.82188,0.8219,0.82175,0.82175,51400000.0
2006-09-15 10:40:00,0.8217,0.822,0.82144,0.82196,72000000.0
2006-09-15 10:45:00,0.82203,0.82216,0.82195,0.82206,132800000.0
2006-09-15 10:50:00,0.82209,0.82212,0.8218,0.82205,133000000.0
2006-09-15 10:55:00,0.82195,0.82195,0.82165,0.82188,196200000.0
2006-09-15 11:00:00,0.82192,0.82197,0.82186,0.8219,109200000.0
2006-09-15 11:05:00,0.82188,0.8219,0.82171,0.82178,125800000.0
2006-09-15 11:10:00,0.82179,0.82185,0.82173,0.82183,167800000.0
2006-09-15 11:15:00,0.82176,0.82184,0.82154,0.82154,62400000.0
2006-09-15 11:20:00,0.82177,0.82179,0.82143,0.82147,224200000.0
2006-09-15 11:25:00,0.82144,0.82151,0.82143,0.82147,54400000.0
2006-09-15 11:30:00,0.82144,0.82145,0.82137,0.8214,95800000.0
2006-09-15 11:35:00,0.82146,0.82175,0.82135,0.82166,205800000.0
2006-09-15 11:40:00,0.82172,0.82173,0.82161,0.82172,159600000.0
2006-09-15 11:45:00,0.82175,0.82215,0.82175,0.82197,170800000.0
2006-09-15 11:50:00,0.82196,0.82198,0.82159,0.82198,169600000.0
2006-09-15 11:55:00,0.82202,0.82231,0.82195,0.82214,237200000.0
2006-09-15 12:00:00,0.8222,0.82278,0.8222,0.82276,144400000.0
2006-09-15 12:05:00,0.82273,0.82306,0.82271,0.82301,93200000.0
2006-09-15 12:10:00,0.823,0.82317,0.8229,0.82315,106600000.0
2006-09-15 12:15:00,0.82311,0.82321,0.82297,0.8231,207000000.0
2006-09-15 12:20:00,0.82302,0.82305,0.82266,0.8228,141200000.0
2006-09-15 12:25:00,0.82278,0.82278,0.82112,0.82148,224800000.0
2006-09-15 12:30:00,0.82243,0.82247,0.82242,0.82246,65600000.0
2006-09-15 12:35:00,0.82249,0.82273,0.82249,0.82262,137600000.0
2006-09-15 12:40:00,0.82259,0.82284,0.82244,0.82284,100600000.0
2006-09-15 12:45:00,0.82283,0.82283,0.82248,0.82248,160400000.0
2006-09-15 12:50:00,0.82259,0.82291,0.82197,0.82282,107600000.0
2006-09-15 12:55:00,0.82293,0.82328,0.82291,0.82312,118400000.0
2006-09-15 13:00:00,0.8231,0.82331,0.8231,0.82313,82400000.0
2006-09-15 13:05:00,0.82304,0.82312,0.82291,0.82296,132000000.0
2006-09-15 13:10:00,0.82283,0.82293,0.82277,0.82285,78400000.0
2006-09-15 13:15:00,0.82288,0.82345,0.82288,0.82335,191800000.0
2006-09-15 13:20:00,0.82336,0.82336,0.8228,0.82281,147600000.0
2006-09-15 13:25:00,0.82284,0.8229,0.82273,0.82281,189800000.0
2006-09-15 13:30:00,0.82289,0.82292,0.82258,0.82287,83000000.0
2006-09-15 13:35:00,0.82287,0.82287,0.8226,0.82275,94400000.0
2006-09-15 13:40:00,0.82276,0.82283,0.82259,0.82259,107600000.0
2006-09-15 13:45:00,0.82264,0.82322,0.82255,0.82322,57000000.0
2006-09-15 13:50:00,0.82349,0.82422,0.82349,0.82422,102400000.0
2006-09-15 13:55:00,0.82408,0.82408,0.82373,0.82375,163200000.0
2006-09-15 14:00:00,0.82373,0.82374,0.82357,0.82368,119400000.0
2006-09-15 14:05:00,0.82368,0.82368,0.82351,0.82357,123200000.0
2006-09-15 14:10:00,0.82353,0.82355,0.82323,0.82327,121600000.0
2006-09-15 14:15:00,0.8233,0.8235,0.82291,0.82294,80000000.0
2006-09-15 14:20:00,0.82298,0.82316,0.82288,0.82313,124200000.0
2006-09-15 14:25:00,0.82318,0.82346,0.82288,0.82288,100200000.0
2006-09-15 14:30:00,0.82249,0.82336,0.82222,0.82224,65000000.0
2006-09-15 14:35:00,0.82217,0.82242,0.82186,0.82242,74000000.0
2006-09-15 14:40:00,0.82241,0.82441,0.82234,0.82441,62800000.0
2006-09-15 14:45:00,0.82474,0.82476,0.82322,0.82322,57600000.0
2006-09-15 14:50:00,0.82328,0.82381,0.82317,0.82363,54400000.0
2006-09-15 14:55:00,0.82359,0.82359,0.82324,0.82325,58600000.0
2006-09-15 15:00:00,0.82319,0.82356,0.82232,0.82322,67600000.0
2006-09-15 15:05:00,0.82349,0.82383,0.82283,0.82378,70400000.0
2006-09-15 15:10:00,0.82366,0.82368,0.82307,0.82319,51600000.0
2006-09-15 15:15:00,0.82301,0.82321,0.82285,0.82313,64000000.0
2006-09-15 15:20:00,0.82332,0.82345,0.82296,0.82335,69600000.0
2006-09-15 15:25:00,0.82324,0.82327,0.8229,0.82297,65000000.0
2006-09-15 15:30:00,0.82323,0.82501,0.82322,0.8249,57600000.0
2006-09-15 15:35:00,0.8251,0.8256,0.8251,0.82534,67600000.0
2006-09-15 15:40:00,0.82553,0.82576,0.82545,0.82562,67600000.0
2006-09-15 15:45:00,0.82566,0.8257,0.82513,0.8254,72000000.0
2006-09-15 15:50:00,0.82573,0.82599,0.82528,0.82528,70800000.0
2006-09-15 15:55:00,0.82529,0.82529,0.82477,0.82492,70200000.0
2006-09-15 16:00:00,0.8248,0.82489,0.82327,0.82435,66600000.0
2006-09-15 16:05:00,0.82458,0.8247,0.82443,0.82449,72400000.0
2006-09-15 16:10:00,0.82444,0.82499,0.82434,0.82499,69200000.0
2006-09-15 16:15:00,0.82496,0.82496,0.82351,0.82454,50000000.0
2006-09-15 16:20:00,0.82473,0.82501,0.82432,0.82432,56000000.0
2006-09-15 16:25:00,0.82403,0.82451,0.82384,0.82451,57600000.0
2006-09-15 16:30:00,0.82448,0.82451,0.82409,0.82413,62400000.0
2006-09-15 16:35:00,0.82409,0.82427,0.82353,0.82399,72000000.0
2006-09-15 16:40:00,0.82401,0.82401,0.82353,0.82384,70400000.0
2006-09-15 16:45:00,0.82381,0.82426,0.82369,0.82426,77200000.0
2006-09-15 16:50:00,0.82416,0.82436,0.82398,0.82431,57600000.0
2006-09-15 16:55:00,0.82426,0.82439,0.82361,0.82368,65600000.0
2006-09-15 17:00:00,0.82352,0.82388,0.82344,0.82388,65000000.0
2006-09-15 17:05:00,0.82377,0.82391,0.82355,0.82387,49600000.0
2006-09-15 17:10:00,0.8239,0.824,0.82383,0.82399,65600000.0
2006-09-15 17:15:00,0.82402,0.82421,0.82384,0.82415,52200000.0
2006-09-15 17:20:00,0.82425,0.82431,0.82411,0.82422,52800000.0
2006-09-15 17:25:00,0.82422,0.82436,0.82415,0.82433,35200000.0
2006-09-15 17:30:00,0.82432,0.82432,0.82411,0.82416,68800000.0
2006-09-15 17:35:00,0.82414,0.82414,0.82375,0.82379,52800000.0
2006-09-15 17:40:00,0.82376,0.82387,0.82361,0.82374,62800000.0
2006-09-15 17:45:00,0.82373,0.8238,0.82362,0.82374,70800000.0
2006-09-15 17:50:00,0.82372,0.82372,0.82353,0.82354,40000000.0
2006-09-15 17:55:00,0.82351,0.82354,0.82295,0.82316,60800000.0
2006-09-15 18:00:00,0.82321,0.82334,0.82294,0.8232,53600000.0
2006-09-15 18:05:00,0.82323,0.82323,0.82273,0.82284,67200000.0
2006-09-15 18:10:00,0.82268,0.82268,0.82221,0.82235,59200000.0
2006-09-15 18:15:00,0.82237,0.82281,0.82232,0.82281,33600000.0
2006-09-15 18:20:00,0.82278,0.82278,0.82231,0.82243,66400000.0
2006-09-15 18:25:00,0.82233,0.82325,0.82182,0.82251,67200000.0
2006-09-15 18:30:00,0.82246,0.8227,0.8222,0.82265,68800000.0
2006-09-15 18:35:00,0.82269,0.82289,0.82262,0.82274,56000000.0
2006-09-15 18:40:00,0.82278,0.82285,0.82215,0.82215,71400000.0
2006-09-15 18:45:00,0.82217,0.82227,0.82197,0.82209,59200000.0
2006-09-15 18:50:00,0.82212,0.82222,0.82126,0.82212,75200000.0
2006-09-15 18:55:00,0.82221,0.82241,0.82207,0.82237,64000000.0
2006-09-15 19:00:00,0.82235,0.82258,0.82226,0.82258,65600000.0
2006-09-15 19:05:00,0.8226,0.8226,0.82229,0.82236,56000000.0
2006-09-15 19:10:00,0.8225,0.8226,0.82238,0.82248,33000000.0
2006-09-15 19:15:00,0.82259,0.82264,0.8216,0.82257,47200000.0
2006-09-15 19:20:00,0.82254,0.82259,0.82215,0.82215,57600000.0
2006-09-15 19:25:00,0.82223,0.82231,0.82209,0.82214,29800000.0
2006-09-15 19:30:00,0.82222,0.82226,0.8222,0.8222,11200000.0
2006-09-15 19:35:00,0.82222,0.82229,0.82194,0.82216,60800000.0
2006-09-15 19:40:00,0.82222,0.82228,0.8221,0.82217,49600000.0
2006-09-15 19:45:00,0.82213,0.82245,0.82202,0.82231,53600000.0
2006-09-15 19:50:00,0.82236,0.82241,0.82224,0.82228,37800000.0
2006-09-15 19:55:00,0.82233,0.82244,0.82208,0.8223,43200000.0
2006-09-15 20:00:00,0.82229,0.82235,0.82196,0.82229,40000000.0
2006-09-15 20:05:00,0.82222,0.82237,0.8222,0.82237,35000000.0
2006-09-15 20:10:00,0.82221,0.82236,0.82211,0.82211,30400000.0
2006-09-15 20:15:00,0.82214,0.82221,0.82191,0.82208,52800000.0
2006-09-15 20:20:00,0.82205,0.82224,0.82186,0.82207,65000000.0
2006-09-15 20:25:00,0.82208,0.82208,0.82178,0.82178,50000000.0
2006-09-15 20:30:00,0.82181,0.82227,0.82162,0.82179,44800000.0
2006-09-15 20:35:00,0.82204,0.82217,0.82187,0.82201,46400000.0
2006-09-15 20:40:00,0.82201,0.82206,0.82189,0.82195,46800000.0
2006-09-15 20:45:00,0.82197,0.82208,0.82193,0.82202,37200000.0
2006-09-15 20:50:00,0.82209,0.82209,0.82195,0.82208,24000000.0
2006-09-15 20:55:00,0.82202,0.82213,0.82196,0.82201,36800000.0
2006-09-15 21:00:00,0.82208,0.82228,0.82208,0.82228,54400000.0
2006-09-15 21:05:00,0.82212,0.82232,0.82212,0.82221,51200000.0
2006-09-15 21:10:00,0.82216,0.82217,0.82188,0.82192,37600000.0
2006-09-15 21:15:00,0.82188,0.82204,0.82188,0.82202,18000000.0
2006-09-15 21:20:00,0.82199,0.82208,0.82189,0.82204,32000000.0
2006-09-15 21:25:00,0.8219,0.8219,0.82123,0.82162,43600000.0
2006-09-15 21:30:00,0.82167,0.82177,0.82154,0.82173,54200000.0
2006-09-15 21:35:00,0.82162,0.8218,0.82158,0.82159,32000000.0
2006-09-15 21:40:00,0.82162,0.82162,0.82145,0.82158,43200000.0
2006-09-15 21:45:00,0.82155,0.82194,0.82144,0.82193,56000000.0
2006-09-15 21:50:00,0.822,0.82213,0.82196,0.82201,48000000.0
2006-09-15 21:55:00,0.82202,0.82202,0.82196,0.82196,8000000.0
2006-09-15 22:00:00,0.82192,0.82198,0.82184,0.82198,48000000.0
2006-09-15 22:05:00,0.82196,0.82202,0.82184,0.82198,25600000.0
2006-09-15 22:10:00,0.822,0.82207,0.82189,0.82201,41600000.0
2006-09-15 22:15:00,0.822,0.82202,0.82172,0.82193,20200000.0
2006-09-15 22:20:00,0.82178,0.82231,0.82176,0.8222,51600000.0
2006-09-15 22:25:00,0.82219,0.82219,0.82189,0.82196,60600000.0
2006-09-15 22:30:00,0.82188,0.82196,0.82148,0.82192,49000000.0
2006-09-15 22:35:00,0.82196,0.82196,0.82164,0.82164,44800000.0
2006-09-15 22:40:00,0.82173,0.82177,0.82171,0.82174,20200000.0
2006-09-15 22:45:00,0.82168,0.82168,0.82113,0.82156,25600000.0
2006-09-15 22:50:00,0.82157,0.82157,0.82137,0.8215,24000000.0
2006-09-15 22:55:00,0.82142,0.82145,0.82124,0.82142,62800000.0
2006-09-17 23:00:00,0.82169,0.82221,0.82151,0.82221,30400000.0
2006-09-17 23:05:00,0.82225,0.82295,0.82224,0.82295,35200000.0
2006-09-17 23:10:00,0.82298,0.82305,0.82293,0.823,24000000.0
2006-09-17 23:15:00,0.82289,0.82297,0.82192,0.82297,33600000.0
2006-09-17 23:20:00,0.82289,0.82295,0.82232,0.82232,36800000.0
2006-09-17 23:25:00,0.82234,0.82298,0.82234,0.82294,44800000.0
2006-09-17 23:30:00,0.82288,0.823,0.82286,0.8229,37600000.0
2006-09-17 23:35:00,0.82283,0.82295,0.82271,0.82286,47400000.0
2006-09-17 23:40:00,0.82286,0.82294,0.82261,0.8229,26000000.0
2006-09-17 23:45:00,0.82284,0.82307,0.82284,0.82291,22400000.0
2006-09-17 23:50:00,0.8229,0.82299,0.82281,0.82297,56800000.0
2006-09-17 23:55:00,0.82301,0.82302,0.82269,0.82294,56000000.0
2006-09-18 00:00:00,0.82285,0.82292,0.82285,0.82288,11200000.0
2006-09-18 00:05:00,0.82271,0.82313,0.82271,0.82301,66000000.0
2006-09-18 00:10:00,0.82315,0.8233,0.82307,0.82323,42600000.0
2006-09-18 00:15:00,0.82331,0.82335,0.82304,0.82331,22400000.0
2006-09-18 00:20:00,0.82321,0.82341,0.82309,0.8234,48400000.0
2006-09-18 00:25:00,0.82345,0.82355,0.82339,0.82342,36800000.0
2006-09-18 00:30:00,0.82339,0.82342,0.82318,0.82342,47200000.0
2006-09-18 00:35:00,0.82339,0.82339,0.82302,0.82302,41600000.0
2006-09-18 00:40:00,0.82302,0.82306,0.82186,0.82268,41600000.0
2006-09-18 00:45:00,0.82265,0.82289,0.8226,0.82289,36200000.0
2006-09-18 00:50:00,0.82285,0.82288,0.82261,0.82264,62400000.0
2006-09-18 00:55:00,0.82264,0.82267,0.82247,0.82256,67600000.0
2006-09-18 01:00:00,0.82265,0.82274,0.82241,0.82249,50600000.0
2006-09-18 01:05:00,0.82255,0.82261,0.82234,0.82243,38800000.0
2006-09-18 01:10:00,0.82248,0.82254,0.82232,0.82249,42000000.0
2006-09-18 01:15:00,0.82248,0.82255,0.82234,0.82252,33000000.0
2006-09-18 01:20:00,0.82253,0.8228,0.82248,0.8228,51200000.0
2006-09-18 01:25:00,0.8229,0.82299,0.82284,0.82289,24400000.0
2006-09-18 01:30:00,0.82298,0.82317,0.82218,0.82313,27200000.0
2006-09-18 01:35:00,0.82304,0.82325,0.82222,0.82318,54800000.0
2006-09-18 01:45:00,0.82289,0.82317,0.82289,0.82304,60800000.0
2006-09-18 01:50:00,0.82302,0.82323,0.82278,0.82293,58600000.0
2006-09-18 01:55:00,0.82297,0.82321,0.82289,0.82299,44800000.0
2006-09-18 02:00:00,0.82279,0.82281,0.82211,0.82244,42000000.0
2006-09-18 02:05:00,0.82241,0.82251,0.8221,0.82251,56000000.0
2006-09-18 02:10:00,0.82257,0.82257,0.82196,0.82198,55400000.0
2006-09-18 02:15:00,0.82194,0.82195,0.82159,0.82167,53200000.0
2006-09-18 02:20:00,0.8217,0.82184,0.8216,0.82174,29200000.0
2006-09-18 02:25:00,0.82193,0.82195,0.82145,0.82162,44800000.0
2006-09-18 02:30:00,0.82166,0.8217,0.82157,0.82164,34600000.0
2006-09-18 02:35:00,0.82158,0.82205,0.82152,0.82199,30800000.0
2006-09-18 02:40:00,0.82208,0.82208,0.82184,0.82187,51200000.0
2006-09-18 02:45:00,0.82184,0.82189,0.82164,0.82167,38200000.0
2006-09-18 02:50:00,0.8217,0.82182,0.82129,0.82182,54800000.0
2006-09-18 02:55:00,0.82192,0.82232,0.8218,0.82232,57600000.0
2006-09-18 03:00:00,0.82241,0.82242,0.82225,0.82242,57600000.0
2006-09-18 03:05:00,0.8224,0.8224,0.82235,0.82236,16000000.0
2006-09-18 03:10:00,0.82241,0.82241,0.82207,0.82208,36800000.0
2006-09-18 03:15:00,0.82209,0.82251,0.82209,0.82245,52800000.0
2006-09-18 03:20:00,0.82243,0.82255,0.82229,0.82251,32000000.0
2006-09-18 03:25:00,0.82251,0.82253,0.82229,0.8225,41600000.0
2006-09-18 03:30:00,0.82239,0.82256,0.82224,0.82251,32000000.0
2006-09-18 03:35:00,0.8224,0.82243,0.82234,0.82239,35200000.0
2006-09-18 03:40:00,0.82228,0.82247,0.82224,0.82247,38400000.0
2006-09-18 03:45:00,0.82258,0.82263,0.82244,0.82244,16000000.0
2006-09-18 03:50:00,0.82239,0.82255,0.82187,0.82251,28800000.0
2006-09-18 03:55:00,0.82248,0.82266,0.82248,0.82264,19200000.0
2006-09-18 04:00:00,0.82255,0.82255,0.82246,0.82247,8000000.0
2006-09-18 04:05:00,0.82242,0.82242,0.82233,0.82237,19200000.0
2006-09-18 04:10:00,0.82243,0.82243,0.82232,0.82238,9000000.0
2006-09-18 04:15:00,0.82248,0.82251,0.82237,0.82242,43200000.0
2006-09-18 04:20:00,0.82247,0.82256,0.82238,0.82252,42000000.0
2006-09-18 04:25:00,0.82246,0.82247,0.82242,0.82242,9600000.0
2006-09-18 04:30:00,0.82246,0.82255,0.82246,0.82255,17600000.0
2006-09-18 04:35:00,0.82255,0.82256,0.82251,0.82256,9600000.0
2006-09-18 04:40:00,0.82249,0.82255,0.82239,0.82245,28800000.0
2006-09-18 04:45:00,0.82241,0.82249,0.82208,0.82214,67800000.0
2006-09-18 04:50:00,0.82215,0.82221,0.82203,0.82203,51600000.0
2006-09-18 04:55:00,0.82207,0.82215,0.82201,0.82215,35200000.0
2006-09-18 05:00:00,0.82217,0.82217,0.82185,0.82202,41600000.0
2006-09-18 05:05:00,0.82204,0.82204,0.8219,0.82195,28800000.0
2006-09-18 05:10:00,0.82188,0.82194,0.82167,0.82178,27200000.0
2006-09-18 05:15:00,0.82173,0.82182,0.82153,0.82171,19200000.0
2006-09-18 05:20:00,0.82168,0.82193,0.82161,0.82193,41600000.0
2006-09-18 05:30:00,0.82196,0.82201,0.8219,0.82198,22400000.0
2006-09-18 05:35:00,0.82201,0.82208,0.82165,0.82171,30400000.0
2006-09-18 05:40:00,0.82177,0.82182,0.8216,0.8218,41400000.0
2006-09-18 05:45:00,0.82188,0.82195,0.82168,0.8218,32400000.0
2006-09-18 05:50:00,0.82178,0.82181,0.82173,0.82179,24000000.0
2006-09-18 05:55:00,0.82169,0.82169,0.82139,0.82139,41600000.0
2006-09-18 06:00:00,0.82149,0.82149,0.82108,0.82112,41600000.0
2006-09-18 06:05:00,0.82125,0.82125,0.82103,0.82118,19200000.0
2006-09-18 06:10:00,0.82115,0.82126,0.82098,0.82122,60800000.0
2006-09-18 06:15:00,0.82127,0.82131,0.82122,0.82131,14800000.0
2006-09-18 06:20:00,0.82127,0.82133,0.82127,0.82133,6400000.0
2006-09-18 06:25:00,0.82139,0.82141,0.8211,0.82122,46800000.0
2006-09-18 06:30:00,0.82134,0.82142,0.82123,0.82142,30800000.0
2006-09-18 06:35:00,0.82143,0.82143,0.82097,0.82113,58000000.0
2006-09-18 06:40:00,0.82111,0.82121,0.82102,0.82115,72000000.0
2006-09-18 06:45:00,0.82114,0.82118,0.82104,0.8211,35200000.0
2006-09-18 06:50:00,0.82112,0.82112,0.82108,0.82108,12800000.0
2006-09-18 06:55:00,0.8211,0.82112,0.82098,0.82098,37800000.0
2006-09-18 07:00:00,0.82103,0.82112,0.82039,0.82111,47200000.0
2006-09-18 07:05:00,0.82114,0.82125,0.82108,0.82125,29200000.0
2006-09-18 07:10:00,0.82126,0.82139,0.82122,0.82139,24000000.0
2006-09-18 07:15:00,0.82135,0.82151,0.82135,0.82146,35200000.0
2006-09-18 07:20:00,0.82147,0.82151,0.82049,0.82142,36200000.0
2006-09-18 07:25:00,0.82141,0.82143,0.82141,0.82143,3200000.0
2006-09-18 07:30:00,0.82153,0.82163,0.82142,0.82142,33600000.0
2006-09-18 07:35:00,0.82138,0.82153,0.82125,0.82153,51200000.0
2006-09-18 07:40:00,0.82162,0.82175,0.82162,0.82171,28200000.0
2006-09-18 07:45:00,0.82153,0.82212,0.82153,0.82207,51600000.0
2006-09-18 07:50:00,0.8221,0.8221,0.82186,0.82205,42000000.0
2006-09-18 07:55:00,0.82205,0.82228,0.82153,0.82192,69200000.0
2006-09-18 08:00:00,0.82197,0.82197,0.82162,0.82167,58600000.0
2006-09-18 08:05:00,0.82164,0.82182,0.82134,0.8214,49000000.0
2006-09-18 08:10:00,0.82144,0.82144,0.8211,0.8213,81600000.0
2006-09-18 08:15:00,0.82138,0.82155,0.821,0.821,83200000.0
2006-09-18 08:20:00,0.82091,0.82113,0.82077,0.821,94800000.0
2006-09-18 08:25:00,0.82089,0.82092,0.82059,0.82077,87800000.0
2006-09-18 08:30:00,0.82084,0.82089,0.82073,0.82077,43200000.0
2006-09-18 08:35:00,0.82081,0.82131,0.82076,0.82131,112200000.0
2006-09-18 08:40:00,0.82134,0.82139,0.8209,0.82107,83200000.0
2006-09-18 08:45:00,0.82099,0.82103,0.82053,0.82073,104400000.0
2006-09-18 08:50:00,0.82076,0.8208,0.82031,0.82032,105000000.0
2006-09-18 08:55:00,0.82029,0.82034,0.81945,0.81945,134600000.0
2006-09-18 09:00:00,0.81931,0.81971,0.81919,0.81971,123000000.0
2006-09-18 09:05:00,0.81976,0.81995,0.81954,0.81995,144400000.0
2006-09-18 09:10:00,0.81997,0.82032,0.81929,0.82024,73600000.0
2006-09-18 09:15:00,0.82039,0.8204,0.82019,0.82029,141200000.0
2006-09-18 09:20:00,0.82017,0.8204,0.8201,0.82039,171600000.0
2006-09-18 09:25:00,0.82041,0.82047,0.82009,0.82011,208400000.0
2006-09-18 09:30:00,0.81997,0.82002,0.81987,0.81995,62400000.0
2006-09-18 09:35:00,0.81983,0.81985,0.81971,0.81981,93800000.0
2006-09-18 09:40:00,0.81988,0.82009,0.81979,0.81983,88000000.0
2006-09-18 09:45:00,0.81985,0.81991,0.81964,0.81964,131000000.0
2006-09-18 09:50:00,0.8197,0.82001,0.81969,0.82001,279800000.0
2006-09-18 09:55:00,0.82007,0.82024,0.81909,0.82024,234400000.0
2006-09-18 10:00:00,0.82032,0.82051,0.8202,0.82025,266600000.0
2006-09-18 10:05:00,0.82022,0.82028,0.82018,0.82024,190400000.0
2006-09-18 10:10:00,0.82033,0.82058,0.81963,0.82036,134400000.0
2006-09-18 10:15:00,0.82047,0.82059,0.82047,0.82047,213200000.0
2006-09-18 10:20:00,0.82053,0.82053,0.81998,0.82009,201200000.0
2006-09-18 10:25:00,0.82009,0.82028,0.82005,0.82021,258600000.0
2006-09-18 10:30:00,0.82023,0.82036,0.82021,0.82029,198600000.0
2006-09-18 10:35:00,0.82019,0.82019,0.82009,0.82009,20800000.0
2006-09-18 10:40:00,0.82006,0.82007,0.81986,0.81988,103400000.0
2006-09-18 10:45:00,0.82,0.82026,0.81992,0.82015,146000000.0
2006-09-18 10:50:00,0.82012,0.82028,0.81993,0.82027,111400000.0
2006-09-18 10:55:00,0.82022,0.82027,0.82009,0.82027,144800000.0
2006-09-18 11:00:00,0.82027,0.82028,0.82018,0.82028,151400000.0
2006-09-18 11:05:00,0.82027,0.82038,0.82017,0.82035,139200000.0
2006-09-18 11:10:00,0.82034,0.82091,0.82032,0.82086,236600000.0
2006-09-18 11:15:00,0.82081,0.82149,0.82075,0.82125,62400000.0
2006-09-18 11:20:00,0.82136,0.82141,0.82101,0.82114,223800000.0
2006-09-18 11:25:00,0.8212,0.82133,0.82117,0.82119,170800000.0
2006-09-18 11:30:00,0.82119,0.82131,0.82119,0.82127,109200000.0
2006-09-18 11:35:00,0.82121,0.82128,0.82121,0.82126,32000000.0
2006-09-18 11:40:00,0.8212,0.82132,0.82119,0.82131,105600000.0
2006-09-18 11:45:00,0.82132,0.82157,0.82127,0.82142,171800000.0
2006-09-18 11:50:00,0.82137,0.82142,0.82129,0.82142,128000000.0
2006-09-18 11:55:00,0.82145,0.82155,0.8213,0.82144,200000000.0
2006-09-18 12:00:00,0.82139,0.8215,0.82135,0.82142,125800000.0
2006-09-18 12:05:00,0.82139,0.82155,0.82127,0.82155,93000000.0
2006-09-18 12:10:00,0.82155,0.82163,0.82128,0.82128,86000000.0
2006-09-18 12:15:00,0.82134,0.82142,0.8212,0.82122,156800000.0
2006-09-18 12:20:00,0.82122,0.82122,0.82094,0.82101,156800000.0
2006-09-18 12:25:00,0.82104,0.82167,0.82025,0.82025,250000000.0
2006-09-18 12:30:00,0.82114,0.82121,0.82024,0.82105,194000000.0
2006-09-18 12:35:00,0.82109,0.82119,0.82103,0.8211,164200000.0
2006-09-18 12:40:00,0.82105,0.82124,0.82105,0.82117,86200000.0
2006-09-18 12:45:00,0.82116,0.82116,0.82102,0.82107,110400000.0
2006-09-18 12:50:00,0.82108,0.82138,0.82044,0.82129,68800000.0
2006-09-18 12:55:00,0.82139,0.82156,0.82118,0.82118,80400000.0
2006-09-18 13:00:00,0.82108,0.82145,0.82108,0.8214,102400000.0
2006-09-18 13:05:00,0.82136,0.82146,0.8212,0.82144,94400000.0
2006-09-18 13:10:00,0.82147,0.82157,0.82143,0.82157,90400000.0
2006-09-18 13:15:00,0.82166,0.82182,0.82162,0.82165,243400000.0
2006-09-18 13:20:00,0.82168,0.82174,0.82146,0.8216,158800000.0
2006-09-18 13:25:00,0.82166,0.8218,0.82161,0.82168,189800000.0
2006-09-18 13:30:00,0.82167,0.82167,0.82122,0.82154,108000000.0
2006-09-18 13:35:00,0.82158,0.82168,0.82123,0.82146,138800000.0
2006-09-18 13:40:00,0.82141,0.82161,0.82123,0.82124,146000000.0
2006-09-18 13:45:00,0.82127,0.82131,0.82109,0.82113,22400000.0
2006-09-18 13:50:00,0.82114,0.82123,0.82108,0.82109,36800000.0
2006-09-18 13:55:00,0.82124,0.82126,0.82104,0.82107,131200000.0
2006-09-18 14:00:00,0.821,0.82127,0.821,0.82126,91000000.0
2006-09-18 14:05:00,0.82123,0.82138,0.82114,0.82116,81000000.0
2006-09-18 14:10:00,0.82108,0.82121,0.82084,0.82085,122000000.0
2006-09-18 14:15:00,0.82089,0.821,0.8208,0.82083,48000000.0
2006-09-18 14:20:00,0.82076,0.82089,0.82034,0.82089,125600000.0
2006-09-18 14:25:00,0.82102,0.82126,0.82092,0.82092,76800000.0
2006-09-18 14:30:00,0.82078,0.82085,0.82044,0.82056,65600000.0
2006-09-18 14:35:00,0.82049,0.82056,0.82023,0.82027,73600000.0
2006-09-18 14:40:00,0.82028,0.82057,0.82027,0.82055,50000000.0
2006-09-18 14:45:00,0.82049,0.82071,0.82046,0.82056,57600000.0
2006-09-18 14:50:00,0.82056,0.82058,0.82041,0.82046,66000000.0
2006-09-18 14:55:00,0.82055,0.82066,0.82047,0.82059,31400000.0
2006-09-18 15:00:00,0.81953,0.81957,0.81839,0.81932,67000000.0
2006-09-18 15:05:00,0.81948,0.82039,0.81948,0.8199,69600000.0
2006-09-18 15:10:00,0.81991,0.82042,0.81985,0.82034,43600000.0
2006-09-18 15:15:00,0.82052,0.82083,0.82045,0.82075,64000000.0
2006-09-18 15:20:00,0.82079,0.82139,0.82075,0.82119,65000000.0
2006-09-18 15:25:00,0.82125,0.82129,0.82094,0.82094,66000000.0
2006-09-18 15:30:00,0.82103,0.82103,0.82069,0.82075,57000000.0
2006-09-18 15:35:00,0.82065,0.82083,0.82029,0.82081,67200000.0
2006-09-18 15:40:00,0.82097,0.82114,0.82081,0.82093,67600000.0
2006-09-18 15:45:00,0.82101,0.82108,0.82089,0.82089,27200000.0
2006-09-18 15:50:00,0.82101,0.8211,0.82074,0.82074,53800000.0
2006-09-18 15:55:00,0.82075,0.82075,0.82021,0.82044,70400000.0
2006-09-18 16:00:00,0.82038,0.82038,0.82005,0.82007,43200000.0
2006-09-18 16:05:00,0.82019,0.82024,0.81968,0.81968,72400000.0
2006-09-18 16:10:00,0.81959,0.81987,0.81959,0.81975,69200000.0
2006-09-18 16:15:00,0.81977,0.82004,0.81894,0.81994,61800000.0
2006-09-18 16:20:00,0.82002,0.82011,0.81972,0.81972,57600000.0
2006-09-18 16:25:00,0.81972,0.8198,0.81947,0.81954,57600000.0
2006-09-18 16:30:00,0.81948,0.81989,0.81937,0.81966,62400000.0
2006-09-18 16:35:00,0.81972,0.81997,0.81912,0.81965,72000000.0
2006-09-18 16:40:00,0.81975,0.81994,0.81947,0.81992,70800000.0
2006-09-18 16:45:00,0.82007,0.82017,0.81975,0.81984,59200000.0
2006-09-18 16:50:00,0.81977,0.81983,0.81922,0.81944,58000000.0
2006-09-18 16:55:00,0.81949,0.81964,0.81904,0.81958,54400000.0
2006-09-18 17:00:00,0.81957,0.81966,0.81956,0.81966,28800000.0
2006-09-18 17:05:00,0.81964,0.8197,0.81923,0.81963,61800000.0
2006-09-18 17:10:00,0.8197,0.82002,0.8197,0.82002,36800000.0
2006-09-18 17:15:00,0.82017,0.82048,0.82002,0.82002,52800000.0
2006-09-18 17:20:00,0.82017,0.82038,0.82015,0.82038,27200000.0
2006-09-18 17:25:00,0.82036,0.82111,0.82036,0.82081,59200000.0
2006-09-18 17:30:00,0.82084,0.82084,0.82055,0.82057,56000000.0
2006-09-18 17:35:00,0.82056,0.82067,0.82042,0.82049,53200000.0
2006-09-18 17:40:00,0.82052,0.82053,0.82036,0.82044,62800000.0
2006-09-18 17:45:00,0.82049,0.82069,0.82049,0.82052,39400000.0
2006-09-18 17:50:00,0.82058,0.82067,0.82042,0.82062,51600000.0
2006-09-18 17:55:00,0.82068,0.82085,0.82067,0.82082,43200000.0
2006-09-18 18:00:00,0.82067,0.82076,0.82024,0.82039,49600000.0
2006-09-18 18:05:00,0.82031,0.82033,0.82004,0.82014,52800000.0
2006-09-18 18:10:00,0.82013,0.82026,0.81995,0.82013,59200000.0
2006-09-18 18:15:00,0.82023,0.82023,0.81941,0.81953,52800000.0
2006-09-18 18:20:00,0.81956,0.81994,0.81956,0.81993,43600000.0
2006-09-18 18:25:00,0.81992,0.81996,0.81876,0.8199,67200000.0
2006-09-18 18:30:00,0.81981,0.81981,0.81957,0.81968,40400000.0
2006-09-18 18:35:00,0.8198,0.81999,0.81976,0.81985,44800000.0
2006-09-18 18:40:00,0.81984,0.81985,0.81951,0.81976,72000000.0
2006-09-18 18:45:00,0.81985,0.81994,0.81934,0.81941,40000000.0
2006-09-18 18:50:00,0.81945,0.81961,0.81927,0.81929,66000000.0
2006-09-18 18:55:00,0.81936,0.81941,0.81892,0.81897,64000000.0
2006-09-18 19:00:00,0.81892,0.81918,0.81892,0.81918,54400000.0
2006-09-18 19:05:00,0.81919,0.81923,0.81886,0.81909,57600000.0
2006-09-18 19:10:00,0.81895,0.81934,0.81895,0.81922,49600000.0
2006-09-18 19:15:00,0.81929,0.8196,0.81863,0.81951,45800000.0
2006-09-18 19:20:00,0.81944,0.81968,0.81941,0.81965,22400000.0
2006-09-18 19:25:00,0.81962,0.81962,0.81941,0.81958,56000000.0
2006-09-18 19:30:00,0.81955,0.81955,0.81938,0.81944,49600000.0
2006-09-18 19:35:00,0.81941,0.81996,0.81941,0.81996,61200000.0
2006-09-18 19:40:00,0.81994,0.82015,0.81988,0.82003,36800000.0
2006-09-18 19:45:00,0.82008,0.82014,0.81959,0.8198,70400000.0
2006-09-18 19:50:00,0.81973,0.8198,0.81951,0.8196,60200000.0
2006-09-18 19:55:00,0.81964,0.81969,0.81947,0.81954,44800000.0
2006-09-18 20:00:00,0.8197,0.81974,0.81935,0.81968,58400000.0
2006-09-18 20:05:00,0.81958,0.81971,0.8193,0.81935,45800000.0
2006-09-18 20:10:00,0.8193,0.81941,0.81873,0.81879,41600000.0
2006-09-18 20:15:00,0.81876,0.81892,0.81866,0.81873,69800000.0
2006-09-18 20:20:00,0.81867,0.81918,0.81867,0.81918,52800000.0
2006-09-18 20:25:00,0.8192,0.8192,0.81888,0.81888,49000000.0
2006-09-18 20:30:00,0.81888,0.81892,0.81859,0.81885,24000000.0
2006-09-18 20:35:00,0.81876,0.81876,0.81849,0.81849,40000000.0
2006-09-18 20:40:00,0.8186,0.81872,0.81849,0.81861,59200000.0
2006-09-18 20:45:00,0.81857,0.81863,0.81823,0.81835,58000000.0
2006-09-18 20:50:00,0.81845,0.81863,0.81839,0.81863,60800000.0
2006-09-18 20:55:00,0.8186,0.81862,0.81847,0.81857,45200000.0
2006-09-18 21:00:00,0.81867,0.81874,0.8184,0.81849,44800000.0
2006-09-18 21:05:00,0.81839,0.8186,0.81839,0.81847,64000000.0
2006-09-18 21:10:00,0.81855,0.81858,0.81786,0.81842,59000000.0
2006-09-18 21:20:00,0.81831,0.81834,0.81817,0.8182,17600000.0
2006-09-18 21:25:00,0.81813,0.81825,0.81787,0.81819,34600000.0
2006-09-18 21:30:00,0.81814,0.81831,0.81804,0.81828,54400000.0
2006-09-18 21:35:00,0.81832,0.81846,0.81822,0.81843,40400000.0
2006-09-18 21:40:00,0.81846,0.81849,0.81843,0.81845,20800000.0
2006-09-18 21:45:00,0.81846,0.81848,0.81838,0.81841,11200000.0
2006-09-18 21:50:00,0.81845,0.8185,0.81837,0.81844,24000000.0
2006-09-18 21:55:00,0.81849,0.81863,0.81848,0.81859,57000000.0
2006-09-18 22:00:00,0.8186,0.81868,0.81858,0.81858,26600000.0
2006-09-18 22:05:00,0.81855,0.81856,0.81845,0.81845,20800000.0
2006-09-18 22:10:00,0.81853,0.81864,0.81848,0.81852,41600000.0
2006-09-18 22:15:00,0.81849,0.81851,0.81817,0.81851,46400000.0
2006-09-18 22:20:00,0.81843,0.81846,0.81826,0.81834,40400000.0
2006-09-18 22:25:00,0.8183,0.8183,0.81824,0.81826,12800000.0
2006-09-18 22:30:00,0.81827,0.8183,0.81787,0.81819,25600000.0
2006-09-18 22:35:00,0.8182,0.81824,0.81812,0.81824,25600000.0
2006-09-18 22:40:00,0.81819,0.81825,0.81814,0.81816,11200000.0
2006-09-18 22:45:00,0.81817,0.81841,0.81808,0.81841,51600000.0
2006-09-18 22:50:00,0.81844,0.81854,0.81838,0.81838,19200000.0
2006-09-18 22:55:00,0.81841,0.8185,0.81825,0.81828,38200000.0
2006-09-18 23:00:00,0.81814,0.81845,0.81798,0.81837,54400000.0
2006-09-18 23:05:00,0.81841,0.81855,0.81823,0.81845,46400000.0
2006-09-18 23:10:00,0.81853,0.81859,0.81847,0.81853,24000000.0
2006-09-18 23:15:00,0.81848,0.8185,0.81739,0.8184,22400000.0
2006-09-18 23:20:00,0.81847,0.81856,0.81843,0.81843,30400000.0
2006-09-18 23:25:00,0.81853,0.81857,0.81804,0.81839,43200000.0
2006-09-18 23:30:00,0.8183,0.81844,0.81827,0.81832,38400000.0
2006-09-18 23:35:00,0.81826,0.81828,0.81805,0.81816,35200000.0
2006-09-18 23:40:00,0.81826,0.8183,0.81823,0.8183,35200000.0
2006-09-18 23:45:00,0.81816,0.81836,0.81816,0.81826,35200000.0
2006-09-18 23:50:00,0.81825,0.81839,0.81825,0.81835,32000000.0
2006-09-18 23:55:00,0.81836,0.81836,0.81811,0.81828,43200000.0
2006-09-19 00:00:00,0.81828,0.81828,0.81823,0.81823,11200000.0
2006-09-19 00:05:00,0.81831,0.81837,0.81829,0.8183,13200000.0
2006-09-19 00:10:00,0.81825,0.8183,0.81806,0.81823,33600000.0
2006-09-19 00:15:00,0.81823,0.81836,0.81793,0.81809,44800000.0
2006-09-19 00:20:00,0.81802,0.81823,0.81798,0.8182,22800000.0
2006-09-19 00:25:00,0.81819,0.81836,0.81815,0.81831,51000000.0
2006-09-19 00:30:00,0.81832,0.81848,0.81831,0.81847,22400000.0
2006-09-19 00:35:00,0.81842,0.81843,0.81824,0.81824,42000000.0
2006-09-19 00:40:00,0.81824,0.81843,0.81741,0.81822,54400000.0
2006-09-19 00:45:00,0.81817,0.8182,0.81801,0.81818,49600000.0
2006-09-19 00:50:00,0.81817,0.81817,0.81798,0.81799,49000000.0
2006-09-19 00:55:00,0.818,0.81824,0.818,0.81817,67200000.0
2006-09-19 01:00:00,0.81815,0.81822,0.81804,0.81811,30400000.0
2006-09-19 01:05:00,0.81812,0.81813,0.81802,0.81802,23400000.0
2006-09-19 01:10:00,0.81807,0.81811,0.81785,0.81799,24000000.0
2006-09-19 01:15:00,0.81798,0.81812,0.81798,0.81798,30400000.0
2006-09-19 01:20:00,0.81807,0.81827,0.81801,0.81821,54400000.0
2006-09-19 01:25:00,0.81828,0.81842,0.81825,0.81838,29200000.0
2006-09-19 01:30:00,0.81833,0.81844,0.81808,0.8183,25600000.0
2006-09-19 01:35:00,0.8183,0.81837,0.81823,0.81833,43200000.0
2006-09-19 01:40:00,0.81826,0.81831,0.81809,0.81815,45200000.0
2006-09-19 01:45:00,0.81812,0.81825,0.81799,0.8182,59200000.0
2006-09-19 01:50:00,0.8182,0.81829,0.81812,0.8182,59200000.0
2006-09-19 01:55:00,0.81815,0.81823,0.81798,0.81806,59600000.0
2006-09-19 02:00:00,0.81806,0.81814,0.81792,0.81802,30400000.0
2006-09-19 02:05:00,0.81807,0.81811,0.81792,0.81807,54400000.0
2006-09-19 02:10:00,0.81812,0.81819,0.81805,0.81806,29200000.0
2006-09-19 02:15:00,0.81813,0.81817,0.81793,0.81796,64000000.0
2006-09-19 02:20:00,0.81802,0.81809,0.81789,0.81797,26000000.0
2006-09-19 02:25:00,0.81793,0.81797,0.81767,0.81772,56000000.0
2006-09-19 02:30:00,0.81783,0.81792,0.81775,0.81792,37800000.0
2006-09-19 02:35:00,0.81788,0.818,0.81782,0.81786,36800000.0
2006-09-19 02:40:00,0.8179,0.8179,0.81766,0.81777,50600000.0
2006-09-19 02:45:00,0.8177,0.81785,0.81763,0.81779,54800000.0
2006-09-19 02:50:00,0.81781,0.81817,0.81781,0.81797,54400000.0
2006-09-19 02:55:00,0.81793,0.81802,0.81787,0.81801,57600000.0
2006-09-19 03:00:00,0.81796,0.81796,0.81771,0.81781,58000000.0
2006-09-19 03:05:00,0.8178,0.81795,0.81773,0.81789,60800000.0
2006-09-19 03:10:00,0.8179,0.8179,0.81773,0.81781,42600000.0
2006-09-19 03:15:00,0.81783,0.81791,0.81768,0.8178,40000000.0
2006-09-19 03:20:00,0.81777,0.81784,0.81766,0.81776,43200000.0
2006-09-19 03:25:00,0.81776,0.81785,0.81743,0.81747,43200000.0
2006-09-19 03:30:00,0.81754,0.81764,0.81737,0.81756,46400000.0
2006-09-19 03:35:00,0.8174,0.81751,0.81733,0.81748,45200000.0
2006-09-19 03:40:00,0.81736,0.8177,0.81736,0.8177,57600000.0
2006-09-19 03:45:00,0.81767,0.81771,0.81763,0.81771,11200000.0
2006-09-19 03:50:00,0.81756,0.81756,0.81667,0.81746,62800000.0
2006-09-19 03:55:00,0.8175,0.81752,0.81741,0.81743,40000000.0
2006-09-19 04:00:00,0.81742,0.81756,0.81646,0.81756,30400000.0
2006-09-19 04:05:00,0.81758,0.81758,0.81742,0.81747,19600000.0
2006-09-19 04:10:00,0.81755,0.81759,0.81734,0.81748,48000000.0
2006-09-19 04:15:00,0.81747,0.81752,0.8174,0.81751,42600000.0
2006-09-19 04:20:00,0.81751,0.81759,0.81734,0.81748,46400000.0
2006-09-19 04:25:00,0.81737,0.81751,0.81727,0.8173,72400000.0
2006-09-19 04:30:00,0.81746,0.81749,0.81717,0.8172,43200000.0
2006-09-19 04:35:00,0.81726,0.8173,0.81713,0.81728,33600000.0
2006-09-19 04:40:00,0.81729,0.81733,0.81709,0.81727,47400000.0
2006-09-19 04:45:00,0.81724,0.81731,0.81716,0.81721,25000000.0
2006-09-19 04:50:00,0.81716,0.81724,0.8171,0.81715,64000000.0
2006-09-19 04:55:00,0.81726,0.81726,0.81715,0.81715,24000000.0
2006-09-19 05:00:00,0.81716,0.81732,0.81708,0.81726,65000000.0
2006-09-19 05:05:00,0.81735,0.81737,0.81719,0.81723,46800000.0
2006-09-19 05:10:00,0.81724,0.81731,0.81709,0.8172,35200000.0
2006-09-19 05:15:00,0.81714,0.81736,0.8171,0.81736,21200000.0
2006-09-19 05:20:00,0.81738,0.81746,0.81724,0.81742,47400000.0
2006-09-19 05:25:00,0.81743,0.81753,0.81724,0.81746,35600000.0
2006-09-19 05:30:00,0.81741,0.81765,0.81741,0.81765,37200000.0
2006-09-19 05:35:00,0.81772,0.81776,0.81763,0.81776,32000000.0
2006-09-19 05:40:00,0.81778,0.81788,0.81755,0.81788,30800000.0
2006-09-19 05:45:00,0.81787,0.81791,0.81774,0.81791,43200000.0
2006-09-19 05:50:00,0.81789,0.8179,0.81775,0.81784,27200000.0
2006-09-19 05:55:00,0.81783,0.8179,0.81774,0.8179,30400000.0
2006-09-19 06:00:00,0.81785,0.81796,0.81777,0.81793,29200000.0
2006-09-19 06:05:00,0.81807,0.81829,0.81801,0.81821,44600000.0
2006-09-19 06:10:00,0.81817,0.8184,0.81814,0.81835,56000000.0
2006-09-19 06:15:00,0.81823,0.81834,0.81823,0.8183,24000000.0
2006-09-19 06:20:00,0.81833,0.81836,0.8182,0.81823,43200000.0
2006-09-19 06:25:00,0.81825,0.8183,0.81805,0.81813,36800000.0
2006-09-19 06:30:00,0.81818,0.81824,0.81807,0.81821,22400000.0
2006-09-19 06:35:00,0.81819,0.8183,0.818,0.81808,48000000.0
2006-09-19 06:40:00,0.818,0.81823,0.81789,0.81819,71800000.0
2006-09-19 06:45:00,0.81817,0.81817,0.81781,0.81799,57600000.0
2006-09-19 06:50:00,0.81801,0.81805,0.81792,0.81801,20800000.0
2006-09-19 06:55:00,0.81797,0.81804,0.81791,0.81798,24400000.0
2006-09-19 07:00:00,0.81797,0.81808,0.81737,0.81796,34600000.0
2006-09-19 07:05:00,0.81798,0.81804,0.81794,0.81798,51200000.0
2006-09-19 07:10:00,0.81792,0.81804,0.81787,0.81804,22400000.0
2006-09-19 07:15:00,0.81803,0.81811,0.81787,0.81802,30400000.0
2006-09-19 07:20:00,0.81813,0.81817,0.81785,0.81812,29800000.0
2006-09-19 07:25:00,0.81806,0.81812,0.81785,0.81785,65600000.0
2006-09-19 07:30:00,0.81794,0.8181,0.81789,0.81809,33600000.0
2006-09-19 07:35:00,0.81815,0.81855,0.81811,0.81839,73600000.0
2006-09-19 07:40:00,0.81843,0.81864,0.81829,0.81856,73600000.0
2006-09-19 07:45:00,0.81871,0.81871,0.81844,0.81846,89000000.0
2006-09-19 07:50:00,0.81846,0.81847,0.81816,0.81838,68200000.0
2006-09-19 07:55:00,0.81841,0.81849,0.81814,0.81841,42000000.0
2006-09-19 08:00:00,0.81842,0.81849,0.81831,0.81844,48400000.0
2006-09-19 08:05:00,0.81839,0.81847,0.81827,0.81836,51200000.0
2006-09-19 08:10:00,0.81838,0.81865,0.81824,0.81846,81600000.0
2006-09-19 08:15:00,0.81834,0.81852,0.81828,0.81852,83600000.0
2006-09-19 08:20:00,0.81851,0.81863,0.81833,0.81852,53200000.0
2006-09-19 08:25:00,0.81856,0.81904,0.81842,0.81892,88000000.0
2006-09-19 08:30:00,0.81892,0.81901,0.81881,0.81888,83200000.0
2006-09-19 08:35:00,0.81882,0.81883,0.81853,0.81875,112000000.0
2006-09-19 08:40:00,0.81868,0.81883,0.81856,0.81858,83600000.0
2006-09-19 08:45:00,0.81846,0.81896,0.81832,0.81892,105600000.0
2006-09-19 08:50:00,0.81888,0.81888,0.81852,0.81858,157800000.0
2006-09-19 08:55:00,0.81857,0.8188,0.81851,0.81868,108800000.0
2006-09-19 09:00:00,0.81868,0.81884,0.81858,0.81874,115200000.0
2006-09-19 09:05:00,0.81865,0.81897,0.81857,0.81881,121000000.0
2006-09-19 09:10:00,0.81894,0.81912,0.81814,0.81908,36800000.0
2006-09-19 09:15:00,0.81909,0.81921,0.81897,0.81916,143800000.0
2006-09-19 09:20:00,0.81911,0.81983,0.81905,0.81983,173600000.0
2006-09-19 09:25:00,0.81998,0.82,0.81974,0.81982,208400000.0
2006-09-19 09:30:00,0.8198,0.8198,0.81963,0.81974,146200000.0
2006-09-19 09:35:00,0.8197,0.81977,0.81948,0.81977,233600000.0
2006-09-19 09:40:00,0.81974,0.82026,0.81974,0.81993,157800000.0
2006-09-19 09:45:00,0.82001,0.8208,0.82001,0.82042,131200000.0
2006-09-19 09:50:00,0.82052,0.82088,0.82038,0.82088,280600000.0
2006-09-19 09:55:00,0.82089,0.82089,0.81982,0.82064,237400000.0
2006-09-19 10:00:00,0.82065,0.82153,0.82064,0.82153,267400000.0
2006-09-19 10:05:00,0.82145,0.82168,0.82139,0.82139,261000000.0
2006-09-19 10:10:00,0.82144,0.82155,0.8205,0.82155,212800000.0
2006-09-19 10:15:00,0.82146,0.82202,0.82137,0.82196,226200000.0
2006-09-19 10:20:00,0.82201,0.82201,0.82143,0.82143,201000000.0
2006-09-19 10:25:00,0.82134,0.82145,0.82129,0.82131,275400000.0
2006-09-19 10:30:00,0.82139,0.82169,0.82139,0.82169,54800000.0
2006-09-19 10:35:00,0.82167,0.8219,0.82139,0.82185,102400000.0
2006-09-19 10:40:00,0.82184,0.82197,0.82167,0.82178,104000000.0
2006-09-19 10:45:00,0.82185,0.82196,0.82161,0.82161,109600000.0
2006-09-19 10:50:00,0.82157,0.82163,0.82118,0.82151,151200000.0
2006-09-19 10:55:00,0.82142,0.82154,0.82119,0.82142,187600000.0
2006-09-19 11:00:00,0.82193,0.82233,0.82176,0.82185,198400000.0
2006-09-19 11:05:00,0.82181,0.82184,0.82133,0.8214,160800000.0
2006-09-19 11:10:00,0.82138,0.8214,0.82115,0.82121,238200000.0
2006-09-19 11:15:00,0.82127,0.82174,0.82121,0.82159,62800000.0
2006-09-19 11:20:00,0.82181,0.82187,0.82164,0.82176,215800000.0
2006-09-19 11:25:00,0.82181,0.82188,0.82163,0.82177,171600000.0
2006-09-19 11:30:00,0.82194,0.82222,0.82174,0.82174,171000000.0
2006-09-19 11:35:00,0.82174,0.822,0.82174,0.82198,206200000.0
2006-09-19 11:40:00,0.82196,0.82234,0.82187,0.82218,169600000.0
2006-09-19 11:45:00,0.82218,0.82236,0.82211,0.82211,171600000.0
2006-09-19 11:50:00,0.82207,0.82216,0.82191,0.82216,133800000.0
2006-09-19 11:55:00,0.82224,0.82228,0.82214,0.82222,186400000.0
2006-09-19 12:00:00,0.82229,0.82231,0.82194,0.82209,144800000.0
2006-09-19 12:05:00,0.82199,0.82199,0.82147,0.82153,93600000.0
2006-09-19 12:10:00,0.82151,0.82171,0.8214,0.8214,124600000.0
2006-09-19 12:15:00,0.82164,0.82171,0.82156,0.82169,133200000.0
2006-09-19 12:20:00,0.82165,0.82165,0.82139,0.82165,198600000.0
2006-09-19 12:25:00,0.82166,0.82175,0.82057,0.82061,251000000.0
2006-09-19 12:30:00,0.82158,0.82169,0.82066,0.82157,193400000.0
2006-09-19 12:35:00,0.82157,0.82168,0.82156,0.82162,140000000.0
2006-09-19 12:40:00,0.82156,0.82179,0.82156,0.82179,72000000.0
2006-09-19 12:45:00,0.82181,0.82216,0.82178,0.82197,158800000.0
2006-09-19 12:50:00,0.82206,0.82218,0.82141,0.82197,43200000.0
2006-09-19 12:55:00,0.82199,0.82203,0.82181,0.82181,112000000.0
2006-09-19 13:00:00,0.8218,0.82186,0.82162,0.82166,70400000.0
2006-09-19 13:05:00,0.8217,0.8217,0.82145,0.82146,132800000.0
2006-09-19 13:10:00,0.82136,0.82157,0.82136,0.82153,102800000.0
2006-09-19 13:15:00,0.82154,0.82162,0.82142,0.82157,207400000.0
2006-09-19 13:20:00,0.8216,0.82168,0.82154,0.82168,65400000.0
2006-09-19 13:25:00,0.82155,0.82189,0.82155,0.82185,189800000.0
2006-09-19 13:30:00,0.8219,0.8219,0.82167,0.8217,83200000.0
2006-09-19 13:35:00,0.82172,0.82172,0.82161,0.82166,43200000.0
2006-09-19 13:40:00,0.82159,0.82175,0.82156,0.82168,145000000.0
2006-09-19 13:45:00,0.82183,0.82191,0.82175,0.82175,22400000.0
2006-09-19 13:50:00,0.8217,0.82188,0.82154,0.82185,103200000.0
2006-09-19 13:55:00,0.82185,0.82196,0.82183,0.82196,107000000.0
2006-09-19 14:00:00,0.8219,0.82212,0.82183,0.82211,71800000.0
2006-09-19 14:05:00,0.82212,0.82271,0.82202,0.82261,123000000.0
2006-09-19 14:10:00,0.82257,0.82269,0.82249,0.8225,122000000.0
2006-09-19 14:15:00,0.82244,0.82261,0.8223,0.82252,92800000.0
2006-09-19 14:20:00,0.82251,0.82256,0.82222,0.82225,91200000.0
2006-09-19 14:25:00,0.82222,0.82222,0.82182,0.82188,100200000.0
2006-09-19 14:30:00,0.82091,0.82091,0.82003,0.82038,65600000.0
2006-09-19 14:35:00,0.82072,0.82098,0.82054,0.8209,73600000.0
2006-09-19 14:40:00,0.82078,0.82078,0.8199,0.8199,62800000.0
2006-09-19 14:45:00,0.81983,0.8201,0.81981,0.81994,57600000.0
2006-09-19 14:50:00,0.81987,0.81994,0.81883,0.81904,67200000.0
2006-09-19 14:55:00,0.81918,0.81918,0.81869,0.819,59600000.0
2006-09-19 15:00:00,0.81894,0.81924,0.81802,0.81903,54400000.0
2006-09-19 15:05:00,0.81904,0.81906,0.81825,0.81892,70400000.0
2006-09-19 15:10:00,0.81866,0.81866,0.81796,0.81815,57600000.0
2006-09-19 15:15:00,0.81822,0.819,0.81809,0.81893,64000000.0
2006-09-19 15:20:00,0.81887,0.81892,0.81847,0.81881,65600000.0
2006-09-19 15:25:00,0.81897,0.81921,0.81872,0.81877,65600000.0
2006-09-19 15:30:00,0.81878,0.81907,0.8186,0.81893,44800000.0
2006-09-19 15:35:00,0.81881,0.8189,0.81868,0.81868,56000000.0
2006-09-19 15:40:00,0.81862,0.81866,0.81845,0.81861,66600000.0
2006-09-19 15:45:00,0.81865,0.81865,0.8183,0.81842,71800000.0
2006-09-19 15:50:00,0.8183,0.8183,0.81768,0.81768,70600000.0
2006-09-19 15:55:00,0.81787,0.81801,0.81778,0.81785,55200000.0
2006-09-19 16:00:00,0.81778,0.81783,0.81646,0.81731,49600000.0
2006-09-19 16:05:00,0.81756,0.81803,0.81742,0.818,72000000.0
2006-09-19 16:10:00,0.81784,0.81812,0.8177,0.81806,54400000.0
2006-09-19 16:15:00,0.81811,0.81857,0.81716,0.81841,62400000.0
2006-09-19 16:20:00,0.81836,0.81836,0.81767,0.81778,68800000.0
2006-09-19 16:25:00,0.81776,0.81812,0.81749,0.81812,57400000.0
2006-09-19 16:30:00,0.81811,0.81811,0.81778,0.81782,62800000.0
2006-09-19 16:35:00,0.81783,0.81783,0.8171,0.81766,72000000.0
2006-09-19 16:40:00,0.81773,0.81781,0.81752,0.81763,70400000.0
2006-09-19 16:45:00,0.81763,0.81772,0.81746,0.81748,76600000.0
2006-09-19 16:50:00,0.81741,0.81747,0.81685,0.81725,57000000.0
2006-09-19 16:55:00,0.81718,0.81775,0.81705,0.81775,65600000.0
2006-09-19 17:00:00,0.81773,0.81852,0.81764,0.81852,64400000.0
2006-09-19 17:05:00,0.81851,0.81922,0.81833,0.81921,62400000.0
2006-09-19 17:10:00,0.81916,0.81918,0.81868,0.81875,65000000.0
2006-09-19 17:15:00,0.81876,0.81925,0.81863,0.81912,68000000.0
2006-09-19 17:20:00,0.81919,0.8198,0.819,0.81908,69600000.0
2006-09-19 17:25:00,0.81896,0.81896,0.81857,0.81888,48000000.0
2006-09-19 17:30:00,0.81883,0.81918,0.81874,0.81899,69200000.0
2006-09-19 17:35:00,0.81895,0.81903,0.81874,0.81874,53200000.0
2006-09-19 17:40:00,0.81892,0.81943,0.81885,0.81885,62400000.0
2006-09-19 17:45:00,0.8188,0.81898,0.81867,0.81897,70800000.0
2006-09-19 17:50:00,0.819,0.81908,0.81879,0.81902,62400000.0
2006-09-19 17:55:00,0.81902,0.81907,0.81881,0.81889,43200000.0
2006-09-19 18:00:00,0.81889,0.8193,0.81863,0.8193,60800000.0
2006-09-19 18:05:00,0.81936,0.81956,0.81915,0.81933,67200000.0
2006-09-19 18:10:00,0.81932,0.81969,0.81924,0.81953,58600000.0
2006-09-19 18:15:00,0.81955,0.81964,0.81941,0.81955,64000000.0
2006-09-19 18:20:00,0.81954,0.81966,0.81944,0.81957,65600000.0
2006-09-19 18:25:00,0.81953,0.81994,0.81861,0.81953,67200000.0
2006-09-19 18:30:00,0.81959,0.81971,0.8195,0.81962,57600000.0
2006-09-19 18:35:00,0.81952,0.81953,0.81927,0.81944,55400000.0
2006-09-19 18:40:00,0.81951,0.81955,0.81944,0.81945,59200000.0
2006-09-19 18:50:00,0.81954,0.81973,0.81874,0.81954,58000000.0
2006-09-19 18:55:00,0.81961,0.81981,0.81949,0.81977,52800000.0
2006-09-19 19:00:00,0.81982,0.81993,0.81969,0.81971,54800000.0
2006-09-19 19:05:00,0.8197,0.81997,0.81969,0.81995,69200000.0
2006-09-19 19:10:00,0.8198,0.82,0.81972,0.8198,61200000.0
2006-09-19 19:15:00,0.81976,0.81976,0.81862,0.81949,57600000.0
2006-09-19 19:20:00,0.81955,0.81958,0.81941,0.81951,24000000.0
2006-09-19 19:25:00,0.81943,0.81945,0.8193,0.81933,28800000.0
2006-09-19 19:30:00,0.81933,0.8194,0.81891,0.81892,61000000.0
2006-09-19 19:35:00,0.81905,0.81917,0.81897,0.81913,52600000.0
2006-09-19 19:40:00,0.81912,0.81921,0.81903,0.8191,36800000.0
2006-09-19 19:45:00,0.81912,0.81918,0.81888,0.81909,36800000.0
2006-09-19 19:50:00,0.81903,0.81916,0.81879,0.8191,54400000.0
2006-09-19 19:55:00,0.81913,0.81913,0.81863,0.81904,36800000.0
2006-09-19 20:00:00,0.81904,0.81913,0.81877,0.81913,11200000.0
2006-09-19 20:05:00,0.8191,0.81919,0.819,0.81902,29800000.0
2006-09-19 20:10:00,0.81911,0.81917,0.81896,0.81902,58600000.0
2006-09-19 20:15:00,0.81906,0.81914,0.81898,0.81908,40000000.0
2006-09-19 20:20:00,0.81912,0.81912,0.81883,0.81907,43200000.0
2006-09-19 20:25:00,0.81912,0.81917,0.819,0.81901,50000000.0
2006-09-19 20:30:00,0.81906,0.81914,0.81879,0.81879,32000000.0
2006-09-19 20:35:00,0.81907,0.81923,0.81907,0.8191,22400000.0
2006-09-19 20:40:00,0.81918,0.81926,0.81914,0.81917,24000000.0
2006-09-19 20:45:00,0.81926,0.81934,0.81919,0.81928,46400000.0
2006-09-19 20:50:00,0.81927,0.81928,0.81908,0.81921,60200000.0
2006-09-19 20:55:00,0.81921,0.81921,0.81906,0.81907,35400000.0
2006-09-19 21:00:00,0.81909,0.81912,0.81891,0.81902,45200000.0
2006-09-19 21:05:00,0.819,0.81907,0.819,0.81905,12800000.0
2006-09-19 21:10:00,0.81905,0.81905,0.81835,0.81901,44800000.0
2006-09-19 21:15:00,0.81896,0.819,0.81866,0.81895,41600000.0
2006-09-19 21:20:00,0.81885,0.81902,0.81874,0.81891,40000000.0
2006-09-19 21:25:00,0.81896,0.81896,0.81859,0.81891,11200000.0
2006-09-19 21:30:00,0.81887,0.81901,0.81882,0.81893,36800000.0
2006-09-19 21:35:00,0.81896,0.81904,0.81882,0.81897,40000000.0
2006-09-19 21:40:00,0.81896,0.81902,0.81893,0.81898,21200000.0
2006-09-19 21:45:00,0.81892,0.81901,0.8189,0.81893,26000000.0
2006-09-19 21:50:00,0.81898,0.81908,0.8189,0.81908,47400000.0
2006-09-19 21:55:00,0.81906,0.81909,0.81893,0.81903,38400000.0
2006-09-19 22:00:00,0.81906,0.81909,0.819,0.81909,28800000.0
2006-09-19 22:05:00,0.81903,0.81908,0.81895,0.81908,52800000.0
2006-09-19 22:10:00,0.81914,0.81922,0.81907,0.81917,49600000.0
2006-09-19 22:20:00,0.81915,0.81915,0.81905,0.81913,24000000.0
2006-09-19 22:25:00,0.8192,0.81922,0.81907,0.8192,24000000.0
2006-09-19 22:30:00,0.81922,0.81922,0.81903,0.8191,29200000.0
2006-09-19 22:35:00,0.8191,0.81918,0.81904,0.81908,35600000.0
2006-09-19 22:40:00,0.81918,0.81922,0.81908,0.8191,42600000.0
2006-09-19 22:45:00,0.81914,0.81916,0.8188,0.81906,36800000.0
2006-09-19 22:50:00,0.81908,0.81909,0.81878,0.81888,32000000.0
2006-09-19 22:55:00,0.81885,0.819,0.8187,0.819,62400000.0
2006-09-19 23:00:00,0.81897,0.81904,0.81876,0.81895,43200000.0
2006-09-19 23:05:00,0.81887,0.81896,0.81872,0.81896,43600000.0
2006-09-19 23:10:00,0.819,0.81907,0.81887,0.81897,36800000.0
2006-09-19 23:15:00,0.81902,0.81907,0.81902,0.81905,8000000.0
2006-09-19 23:20:00,0.81925,0.81933,0.81909,0.81909,22400000.0
2006-09-19 23:25:00,0.81913,0.81913,0.81903,0.81903,24000000.0
2006-09-19 23:30:00,0.81895,0.8192,0.81893,0.8192,36800000.0
2006-09-19 23:35:00,0.81917,0.81926,0.81906,0.81923,24800000.0
2006-09-19 23:40:00,0.8192,0.81926,0.81901,0.81926,20800000.0
2006-09-19 23:45:00,0.81912,0.81955,0.81851,0.81949,46400000.0
2006-09-19 23:50:00,0.8194,0.81946,0.8193,0.81945,56400000.0
2006-09-19 23:55:00,0.81947,0.81947,0.81924,0.81941,56000000.0
2006-09-20 00:00:00,0.8194,0.8194,0.81922,0.81931,27600000.0
2006-09-20 00:05:00,0.81928,0.81933,0.81913,0.81913,33600000.0
2006-09-20 00:10:00,0.81911,0.81932,0.81908,0.81919,33600000.0
2006-09-20 00:15:00,0.81913,0.81934,0.81893,0.81934,36800000.0
2006-09-20 00:20:00,0.81933,0.81933,0.81912,0.81924,35200000.0
2006-09-20 00:25:00,0.81921,0.81922,0.81913,0.81918,32000000.0
2006-09-20 00:30:00,0.8192,0.81927,0.8191,0.8191,13200000.0
2006-09-20 00:35:00,0.81917,0.81922,0.81908,0.81911,17000000.0
2006-09-20 00:40:00,0.8191,0.81917,0.81816,0.81912,35200000.0
2006-09-20 00:45:00,0.81904,0.81911,0.81891,0.81908,24000000.0
2006-09-20 00:50:00,0.81912,0.81913,0.81907,0.8191,12800000.0
2006-09-20 00:55:00,0.81905,0.81914,0.81905,0.81914,17600000.0
2006-09-20 01:00:00,0.81912,0.81921,0.81904,0.81913,25600000.0
2006-09-20 01:05:00,0.81912,0.81915,0.81891,0.81913,44800000.0
2006-09-20 01:10:00,0.81917,0.81921,0.81901,0.81914,52800000.0
2006-09-20 01:15:00,0.81914,0.81914,0.81905,0.81905,16400000.0
2006-09-20 01:20:00,0.81908,0.81908,0.81887,0.81892,38800000.0
2006-09-20 01:25:00,0.819,0.8191,0.81894,0.81908,32000000.0
2006-09-20 01:30:00,0.81915,0.81916,0.8182,0.8191,16000000.0
2006-09-20 01:35:00,0.81911,0.81967,0.81842,0.81936,20200000.0
2006-09-20 01:40:00,0.81903,0.81915,0.81892,0.8191,30800000.0
2006-09-20 01:45:00,0.8191,0.81916,0.81897,0.81909,59200000.0
2006-09-20 01:50:00,0.81912,0.81918,0.81899,0.81899,24000000.0
2006-09-20 01:55:00,0.81907,0.81914,0.81899,0.81907,32000000.0
2006-09-20 02:00:00,0.81896,0.81909,0.81883,0.81909,44800000.0
2006-09-20 02:05:00,0.81912,0.81923,0.81906,0.8192,41600000.0
2006-09-20 02:10:00,0.81924,0.81928,0.81909,0.81916,40400000.0
2006-09-20 02:15:00,0.81914,0.81914,0.81904,0.81907,9600000.0
2006-09-20 02:20:00,0.81907,0.81912,0.81895,0.81904,25600000.0
2006-09-20 02:25:00,0.81897,0.81902,0.8189,0.81892,33600000.0
2006-09-20 02:35:00,0.81893,0.81908,0.81887,0.81907,28800000.0
2006-09-20 02:40:00,0.81905,0.8191,0.819,0.81905,26000000.0
2006-09-20 02:45:00,0.81904,0.81915,0.81904,0.81914,33600000.0
2006-09-20 02:50:00,0.81909,0.81911,0.81879,0.8189,28800000.0
2006-09-20 02:55:00,0.81892,0.81895,0.81881,0.81886,38400000.0
2006-09-20 03:00:00,0.81883,0.81889,0.81873,0.81876,25600000.0
2006-09-20 03:05:00,0.81877,0.81886,0.8187,0.8187,22400000.0
2006-09-20 03:15:00,0.81885,0.8189,0.81873,0.81879,41000000.0
2006-09-20 03:20:00,0.8188,0.81889,0.81866,0.81888,35200000.0
2006-09-20 03:25:00,0.81888,0.81894,0.81881,0.81884,32000000.0
2006-09-20 03:30:00,0.81873,0.81883,0.81851,0.81883,56200000.0
2006-09-20 03:35:00,0.81868,0.81881,0.8186,0.81861,35200000.0
2006-09-20 03:40:00,0.81848,0.8186,0.81845,0.81856,19200000.0
2006-09-20 03:45:00,0.81861,0.81868,0.81853,0.81865,28800000.0
2006-09-20 03:50:00,0.81864,0.81868,0.81856,0.81864,35200000.0
2006-09-20 03:55:00,0.81865,0.81874,0.81857,0.81868,26600000.0
2006-09-20 04:00:00,0.81867,0.81878,0.81778,0.81877,49600000.0
2006-09-20 04:05:00,0.81864,0.81879,0.81862,0.81872,12800000.0
2006-09-20 04:10:00,0.81875,0.81875,0.81856,0.81874,33600000.0
2006-09-20 04:15:00,0.81873,0.81883,0.8187,0.81882,45200000.0
2006-09-20 04:20:00,0.81883,0.81883,0.81866,0.81879,11200000.0
2006-09-20 04:25:00,0.81877,0.81882,0.81849,0.81849,62800000.0
2006-09-20 04:30:00,0.81866,0.81866,0.81863,0.81863,3200000.0
2006-09-20 04:35:00,0.81875,0.81875,0.81869,0.81869,4800000.0
2006-09-20 04:40:00,0.81864,0.81874,0.8186,0.8186,11200000.0
2006-09-20 04:45:00,0.81864,0.81865,0.81854,0.81865,22400000.0
2006-09-20 04:50:00,0.81861,0.81861,0.8183,0.81835,51200000.0
2006-09-20 04:55:00,0.81841,0.81849,0.81839,0.81849,11200000.0
2006-09-20 05:00:00,0.8185,0.8185,0.81832,0.81845,30400000.0
2006-09-20 05:05:00,0.81847,0.81858,0.81847,0.81855,20800000.0
2006-09-20 05:10:00,0.81858,0.81867,0.81847,0.81862,17600000.0
2006-09-20 05:15:00,0.81861,0.81862,0.81855,0.81855,24000000.0
2006-09-20 05:20:00,0.8186,0.81863,0.81853,0.81855,19200000.0
2006-09-20 05:25:00,0.81846,0.81851,0.81845,0.81851,44800000.0
2006-09-20 05:30:00,0.81863,0.81863,0.81848,0.81856,17600000.0
2006-09-20 05:35:00,0.81852,0.81863,0.81848,0.81853,19200000.0
2006-09-20 05:40:00,0.81859,0.81863,0.81848,0.81863,43200000.0
2006-09-20 05:45:00,0.8186,0.81868,0.81845,0.81863,36800000.0
2006-09-20 05:50:00,0.81866,0.81875,0.81863,0.81866,8000000.0
2006-09-20 05:55:00,0.81871,0.81895,0.81869,0.8189,51200000.0
2006-09-20 06:00:00,0.81885,0.81895,0.81884,0.81895,9600000.0
2006-09-20 06:05:00,0.81891,0.81901,0.81871,0.81885,56000000.0
2006-09-20 06:10:00,0.8188,0.81883,0.81861,0.81882,33600000.0
2006-09-20 06:15:00,0.81872,0.81886,0.81864,0.81879,48000000.0
2006-09-20 06:20:00,0.81882,0.81885,0.81877,0.81885,10000000.0
2006-09-20 06:25:00,0.81882,0.81882,0.8186,0.8186,19200000.0
2006-09-20 06:30:00,0.81872,0.81886,0.81868,0.81874,30400000.0
2006-09-20 06:35:00,0.81867,0.81867,0.81835,0.81844,48000000.0
2006-09-20 06:40:00,0.81848,0.81848,0.81822,0.81844,60000000.0
2006-09-20 06:45:00,0.81844,0.8189,0.81829,0.8189,57600000.0
2006-09-20 06:50:00,0.81895,0.81909,0.81892,0.81903,58000000.0
2006-09-20 06:55:00,0.81902,0.81914,0.81893,0.81902,35200000.0
2006-09-20 07:00:00,0.81909,0.81935,0.81852,0.81935,52800000.0
2006-09-20 07:05:00,0.81919,0.8193,0.81908,0.8191,66000000.0
2006-09-20 07:10:00,0.81907,0.81928,0.81901,0.81922,52800000.0
2006-09-20 07:15:00,0.81918,0.81928,0.81918,0.81928,24000000.0
2006-09-20 07:20:00,0.81918,0.8193,0.81833,0.81927,51200000.0
2006-09-20 07:25:00,0.81915,0.81926,0.81915,0.81916,24000000.0
2006-09-20 07:30:00,0.81926,0.8193,0.81911,0.81911,44800000.0
2006-09-20 07:35:00,0.81924,0.81935,0.81916,0.8193,27200000.0
2006-09-20 07:40:00,0.81925,0.81946,0.81922,0.81933,38400000.0
2006-09-20 07:45:00,0.81948,0.81952,0.8193,0.81937,90000000.0
2006-09-20 07:50:00,0.81936,0.81936,0.81911,0.81929,68800000.0
2006-09-20 07:55:00,0.81927,0.8193,0.81871,0.81909,40000000.0
2006-09-20 08:00:00,0.81914,0.81921,0.81908,0.81912,46400000.0
2006-09-20 08:05:00,0.81915,0.8195,0.81915,0.81944,75200000.0
2006-09-20 08:10:00,0.81946,0.8195,0.81916,0.8195,94800000.0
2006-09-20 08:15:00,0.81949,0.81991,0.8194,0.81986,84000000.0
2006-09-20 08:20:00,0.81982,0.81982,0.8195,0.8197,76800000.0
2006-09-20 08:25:00,0.81968,0.81968,0.81898,0.81924,88000000.0
2006-09-20 08:30:00,0.81935,0.81975,0.81935,0.81963,54800000.0
2006-09-20 08:35:00,0.8196,0.81993,0.81949,0.81993,111400000.0
2006-09-20 08:40:00,0.82004,0.82014,0.81972,0.81972,68800000.0
2006-09-20 08:45:00,0.81966,0.81998,0.81959,0.81976,106000000.0
2006-09-20 08:50:00,0.81983,0.81986,0.81952,0.81957,157200000.0
2006-09-20 08:55:00,0.81949,0.81959,0.81943,0.81951,133800000.0
2006-09-20 09:00:00,0.81953,0.81953,0.8192,0.81933,146000000.0
2006-09-20 09:05:00,0.81937,0.81952,0.81912,0.81934,98000000.0
2006-09-20 09:10:00,0.81934,0.81934,0.81903,0.81914,32000000.0
2006-09-20 09:15:00,0.8191,0.8194,0.81908,0.8194,178000000.0
2006-09-20 09:20:00,0.8194,0.81972,0.81937,0.81968,172200000.0
2006-09-20 09:25:00,0.81975,0.81975,0.81953,0.81969,207400000.0
2006-09-20 09:30:00,0.81972,0.81988,0.81972,0.81977,83200000.0
2006-09-20 09:35:00,0.81974,0.81976,0.8194,0.81974,232800000.0
2006-09-20 09:40:00,0.8197,0.81983,0.81967,0.8197,148400000.0
2006-09-20 09:45:00,0.81964,0.81987,0.8196,0.81987,25600000.0
2006-09-20 09:50:00,0.81993,0.82014,0.81976,0.81985,279800000.0
2006-09-20 09:55:00,0.81981,0.81986,0.8186,0.81986,186800000.0
2006-09-20 10:00:00,0.81988,0.82012,0.81987,0.82007,268000000.0
2006-09-20 10:05:00,0.82005,0.82012,0.81989,0.82001,260400000.0
2006-09-20 10:10:00,0.81993,0.82013,0.81904,0.82013,197600000.0
2006-09-20 10:15:00,0.8201,0.82012,0.81975,0.81975,171200000.0
2006-09-20 10:20:00,0.81984,0.81985,0.81967,0.81976,127400000.0
2006-09-20 10:25:00,0.81972,0.82001,0.81972,0.81991,214200000.0
2006-09-20 10:30:00,0.81986,0.81986,0.81938,0.81948,200000000.0
2006-09-20 10:35:00,0.8194,0.81941,0.81909,0.81918,101800000.0
2006-09-20 10:40:00,0.81916,0.81916,0.8188,0.81896,72400000.0
2006-09-20 10:45:00,0.81901,0.81917,0.81901,0.81905,110400000.0
2006-09-20 10:50:00,0.819,0.81908,0.81847,0.8187,150400000.0
2006-09-20 10:55:00,0.81867,0.81898,0.81839,0.81897,198000000.0
2006-09-20 11:00:00,0.81901,0.82001,0.81894,0.81894,154000000.0
2006-09-20 11:05:00,0.81882,0.81908,0.81873,0.81905,160400000.0
2006-09-20 11:10:00,0.81911,0.81929,0.81876,0.81879,238800000.0
2006-09-20 11:15:00,0.81875,0.81881,0.81855,0.81855,61200000.0
2006-09-20 11:20:00,0.81869,0.81916,0.81864,0.8191,224000000.0
2006-09-20 11:25:00,0.8192,0.81952,0.81917,0.81942,171200000.0
2006-09-20 11:30:00,0.81944,0.81949,0.81924,0.8193,170600000.0
2006-09-20 11:35:00,0.81924,0.81929,0.81912,0.81928,207000000.0
2006-09-20 11:40:00,0.81934,0.81935,0.81926,0.8193,159200000.0
2006-09-20 11:45:00,0.81929,0.81961,0.81921,0.81956,150600000.0
2006-09-20 11:50:00,0.81959,0.81959,0.81945,0.81949,97000000.0
2006-09-20 11:55:00,0.81951,0.81956,0.81942,0.81947,90000000.0
2006-09-20 12:00:00,0.81951,0.81955,0.81937,0.81941,109800000.0
2006-09-20 12:05:00,0.81937,0.81947,0.81934,0.8194,62400000.0
2006-09-20 12:10:00,0.81942,0.81947,0.81942,0.81947,40000000.0
2006-09-20 12:15:00,0.81944,0.81962,0.81942,0.81951,107200000.0
2006-09-20 12:20:00,0.81955,0.81963,0.81943,0.81956,181000000.0
2006-09-20 12:25:00,0.81957,0.82032,0.81905,0.81905,250600000.0
2006-09-20 12:30:00,0.81987,0.81998,0.81895,0.81985,193600000.0
2006-09-20 12:35:00,0.81995,0.82006,0.81981,0.81988,138000000.0
2006-09-20 12:40:00,0.81996,0.82021,0.81984,0.81993,100400000.0
2006-09-20 12:45:00,0.81991,0.81999,0.81969,0.81969,195600000.0
2006-09-20 12:50:00,0.81983,0.81999,0.81978,0.81991,91200000.0
2006-09-20 12:55:00,0.81999,0.81999,0.81953,0.81963,115200000.0
2006-09-20 13:00:00,0.81969,0.8198,0.81936,0.81936,103200000.0
2006-09-20 13:05:00,0.81929,0.8194,0.8192,0.8194,98400000.0
2006-09-20 13:10:00,0.81937,0.81943,0.81922,0.81925,91200000.0
2006-09-20 13:15:00,0.81932,0.81933,0.81917,0.81926,120400000.0
2006-09-20 13:20:00,0.81937,0.81946,0.81932,0.81942,158600000.0
2006-09-20 13:25:00,0.81935,0.81936,0.8192,0.81934,159600000.0
2006-09-20 13:30:00,0.81936,0.81936,0.81903,0.81932,107600000.0
2006-09-20 13:35:00,0.81935,0.81935,0.81919,0.81929,33600000.0
2006-09-20 13:40:00,0.81932,0.81942,0.81928,0.81929,65600000.0
2006-09-20 13:45:00,0.81935,0.81941,0.81925,0.81941,112400000.0
2006-09-20 13:50:00,0.81944,0.81959,0.81943,0.81959,46600000.0
2006-09-20 13:55:00,0.81962,0.81962,0.81946,0.81961,106600000.0
2006-09-20 14:00:00,0.81962,0.81968,0.81948,0.81955,108200000.0
2006-09-20 14:05:00,0.81952,0.81961,0.81952,0.81957,70800000.0
2006-09-20 14:10:00,0.81955,0.81968,0.81949,0.81956,92200000.0
2006-09-20 14:15:00,0.81957,0.81969,0.81948,0.81953,109800000.0
2006-09-20 14:20:00,0.81956,0.81968,0.81949,0.81951,109800000.0
2006-09-20 14:25:00,0.81955,0.81968,0.81939,0.81968,59000000.0
2006-09-20 14:30:00,0.81963,0.81979,0.81954,0.81958,53600000.0
2006-09-20 14:35:00,0.81956,0.81962,0.8195,0.81962,16000000.0
2006-09-20 14:40:00,0.8195,0.81961,0.8194,0.8194,49600000.0
2006-09-20 14:45:00,0.81936,0.81947,0.8193,0.81941,46400000.0
2006-09-20 14:50:00,0.81936,0.81941,0.81928,0.81934,53800000.0
2006-09-20 14:55:00,0.81935,0.81936,0.81917,0.81917,24000000.0
2006-09-20 15:00:00,0.81909,0.81909,0.81792,0.8189,55400000.0
2006-09-20 15:05:00,0.81897,0.81922,0.81853,0.81904,70400000.0
2006-09-20 15:10:00,0.81902,0.81934,0.81901,0.8192,51200000.0
2006-09-20 15:15:00,0.81913,0.81922,0.81896,0.81922,64400000.0
2006-09-20 15:20:00,0.81922,0.81922,0.81866,0.81903,68800000.0
2006-09-20 15:25:00,0.819,0.81914,0.81866,0.81908,66400000.0
2006-09-20 15:30:00,0.81917,0.8192,0.81901,0.81907,44800000.0
2006-09-20 15:35:00,0.81909,0.81917,0.81896,0.81896,67200000.0
2006-09-20 15:40:00,0.81897,0.81922,0.81893,0.81917,41600000.0
2006-09-20 15:45:00,0.81918,0.81939,0.81906,0.81924,56000000.0
2006-09-20 15:50:00,0.81927,0.81942,0.81908,0.81912,70800000.0
2006-09-20 15:55:00,0.81924,0.81927,0.81905,0.8191,57000000.0
2006-09-20 16:00:00,0.81912,0.81914,0.81779,0.81866,67600000.0
2006-09-20 16:05:00,0.81878,0.81881,0.81834,0.81848,72000000.0
2006-09-20 16:10:00,0.81841,0.81846,0.818,0.81817,68800000.0
2006-09-20 16:15:00,0.81802,0.81802,0.81698,0.81797,48000000.0
2006-09-20 16:20:00,0.81805,0.81848,0.81796,0.81848,68800000.0
2006-09-20 16:25:00,0.81843,0.81867,0.8183,0.81867,58000000.0
2006-09-20 16:30:00,0.81856,0.81856,0.81828,0.81835,62400000.0
2006-09-20 16:35:00,0.81829,0.8183,0.81754,0.81808,46400000.0
2006-09-20 16:40:00,0.81812,0.81825,0.81784,0.81822,70400000.0
2006-09-20 16:45:00,0.81824,0.81833,0.81809,0.81817,77200000.0
2006-09-20 16:50:00,0.81806,0.81816,0.8179,0.81793,58000000.0
2006-09-20 16:55:00,0.81797,0.81809,0.81773,0.81775,50000000.0
2006-09-20 17:00:00,0.81769,0.81802,0.81769,0.81797,65000000.0
2006-09-20 17:05:00,0.81793,0.81799,0.81736,0.8178,61800000.0
2006-09-20 17:10:00,0.81775,0.81782,0.81758,0.81763,50000000.0
2006-09-20 17:15:00,0.81761,0.81765,0.81743,0.81754,53200000.0
2006-09-20 17:20:00,0.81758,0.81783,0.81743,0.81768,69200000.0
2006-09-20 17:25:00,0.81769,0.81781,0.81747,0.81749,58600000.0
2006-09-20 17:30:00,0.81742,0.81744,0.81704,0.81731,58000000.0
2006-09-20 17:35:00,0.81746,0.81777,0.81735,0.81764,52800000.0
2006-09-20 17:40:00,0.81769,0.81774,0.81751,0.81752,49600000.0
2006-09-20 17:45:00,0.81752,0.81765,0.81738,0.81739,70800000.0
2006-09-20 17:50:00,0.81729,0.81739,0.81714,0.81731,62400000.0
2006-09-20 17:55:00,0.81725,0.81782,0.81725,0.81782,60200000.0
2006-09-20 18:00:00,0.81795,0.81796,0.81746,0.81776,60200000.0
2006-09-20 18:05:00,0.81776,0.81779,0.81761,0.81769,53200000.0
2006-09-20 18:10:00,0.81762,0.81762,0.81743,0.81743,36000000.0
2006-09-20 18:15:00,0.81745,0.81765,0.81743,0.8176,52800000.0
2006-09-20 18:20:00,0.81768,0.8177,0.81754,0.81768,22800000.0
2006-09-20 18:25:00,0.81772,0.81815,0.81694,0.81815,66600000.0
2006-09-20 18:30:00,0.81818,0.81818,0.81804,0.81817,35200000.0
2006-09-20 18:35:00,0.81811,0.81826,0.81811,0.81817,27200000.0
2006-09-20 18:40:00,0.81817,0.81817,0.81801,0.81807,30400000.0
2006-09-20 18:45:00,0.81797,0.81805,0.81789,0.81796,23200000.0
2006-09-20 18:50:00,0.81801,0.81811,0.81713,0.81793,75600000.0
2006-09-20 18:55:00,0.81796,0.81812,0.81784,0.8179,64400000.0
2006-09-20 19:00:00,0.81788,0.8179,0.81773,0.8179,52200000.0
2006-09-20 19:05:00,0.81784,0.81791,0.81774,0.81786,42000000.0
2006-09-20 19:10:00,0.81777,0.81797,0.81777,0.81787,14800000.0
2006-09-20 19:15:00,0.81789,0.81789,0.81771,0.81774,33600000.0
2006-09-20 19:20:00,0.81772,0.81784,0.8177,0.8177,45800000.0
2006-09-20 19:25:00,0.81794,0.81808,0.81783,0.81786,55800000.0
2006-09-20 19:30:00,0.81789,0.81791,0.81757,0.81769,46400000.0
2006-09-20 19:35:00,0.81779,0.81779,0.81763,0.81767,53200000.0
2006-09-20 19:40:00,0.81761,0.81773,0.81758,0.81763,36800000.0
2006-09-20 19:45:00,0.81764,0.81764,0.81717,0.81744,47800000.0
2006-09-20 19:50:00,0.81729,0.81739,0.81704,0.81723,68800000.0
2006-09-20 19:55:00,0.81727,0.81738,0.81689,0.81719,57600000.0
2006-09-20 20:00:00,0.81729,0.81733,0.81679,0.81715,69200000.0
2006-09-20 20:05:00,0.81713,0.81723,0.81698,0.81698,43200000.0
2006-09-20 20:10:00,0.81676,0.81816,0.81642,0.81809,59200000.0
2006-09-20 20:15:00,0.81814,0.81837,0.81701,0.81729,78400000.0
2006-09-20 20:20:00,0.81673,0.81673,0.8156,0.81612,65600000.0
2006-09-20 20:25:00,0.81622,0.81765,0.81622,0.81751,62200000.0
2006-09-20 20:30:00,0.81752,0.81771,0.817,0.81733,57000000.0
2006-09-20 20:35:00,0.81758,0.81808,0.81756,0.81794,66000000.0
2006-09-20 20:40:00,0.81793,0.81805,0.81773,0.81796,46800000.0
2006-09-20 20:45:00,0.81791,0.81826,0.81791,0.81802,68200000.0
2006-09-20 20:50:00,0.81793,0.81801,0.81784,0.81798,48000000.0
2006-09-20 20:55:00,0.81793,0.81796,0.81764,0.81764,53200000.0
2006-09-20 21:00:00,0.81775,0.81797,0.81775,0.81791,33600000.0
2006-09-20 21:05:00,0.81782,0.81802,0.81782,0.81787,40000000.0
2006-09-20 21:10:00,0.81803,0.8185,0.81744,0.81849,63400000.0
2006-09-20 21:15:00,0.81842,0.81868,0.81827,0.81849,49000000.0
2006-09-20 21:20:00,0.81845,0.81857,0.81841,0.81847,46400000.0
2006-09-20 21:25:00,0.81843,0.81844,0.81836,0.81843,25600000.0
2006-09-20 21:30:00,0.81842,0.81868,0.81837,0.81861,37800000.0
2006-09-20 21:35:00,0.81877,0.81894,0.81851,0.81865,59600000.0
2006-09-20 21:40:00,0.81861,0.81905,0.81856,0.81905,44000000.0
2006-09-20 21:45:00,0.81905,0.81905,0.81882,0.81885,37200000.0
2006-09-20 21:50:00,0.81887,0.81887,0.81873,0.81878,20800000.0
2006-09-20 21:55:00,0.8188,0.81889,0.8188,0.81889,20800000.0
2006-09-20 22:00:00,0.81908,0.81953,0.81908,0.81944,23400000.0
2006-09-20 22:05:00,0.81944,0.81949,0.81937,0.81948,48000000.0
2006-09-20 22:10:00,0.81948,0.8195,0.81923,0.81935,61200000.0
2006-09-20 22:15:00,0.81929,0.81929,0.81891,0.81896,48400000.0
2006-09-20 22:20:00,0.81882,0.81888,0.81865,0.81873,36800000.0
2006-09-20 22:25:00,0.81874,0.81875,0.81862,0.81875,48400000.0
2006-09-20 22:30:00,0.81879,0.8189,0.81874,0.81874,36600000.0
2006-09-20 22:35:00,0.8188,0.81899,0.81873,0.81889,34000000.0
2006-09-20 22:40:00,0.81897,0.81902,0.81886,0.81886,35200000.0
2006-09-20 22:45:00,0.81891,0.81905,0.81867,0.81902,38400000.0
2006-09-20 22:50:00,0.81899,0.81905,0.81887,0.81893,24000000.0
2006-09-20 22:55:00,0.819,0.81933,0.819,0.81912,62400000.0
2006-09-20 23:00:00,0.81907,0.81924,0.81866,0.81896,56000000.0
2006-09-20 23:05:00,0.81898,0.8191,0.81889,0.81899,46400000.0
2006-09-20 23:10:00,0.81899,0.81907,0.81894,0.81894,29200000.0
2006-09-20 23:15:00,0.81894,0.81915,0.81807,0.8186,46400000.0
2006-09-20 23:20:00,0.81854,0.8187,0.81846,0.81869,52800000.0
2006-09-20 23:25:00,0.81868,0.8187,0.81863,0.8187,35200000.0
2006-09-20 23:30:00,0.81859,0.8187,0.81859,0.8187,14400000.0
2006-09-20 23:35:00,0.81873,0.81882,0.81873,0.81879,16800000.0
2006-09-20 23:40:00,0.81876,0.81893,0.81861,0.81893,20800000.0
2006-09-20 23:45:00,0.81881,0.81891,0.8188,0.8188,12800000.0
2006-09-20 23:50:00,0.81878,0.81889,0.81877,0.81883,32000000.0
2006-09-20 23:55:00,0.8189,0.8189,0.81871,0.81877,20800000.0
2006-09-21 00:00:00,0.8188,0.81885,0.8186,0.8187,28800000.0
2006-09-21 00:05:00,0.81853,0.81881,0.81853,0.8187,33600000.0
2006-09-21 00:10:00,0.81869,0.81869,0.81856,0.81861,17600000.0
2006-09-21 00:15:00,0.81865,0.81868,0.81838,0.81868,11200000.0
2006-09-21 00:20:00,0.81869,0.81869,0.81862,0.81863,11200000.0
2006-09-21 00:25:00,0.81866,0.81875,0.81862,0.81872,18000000.0
2006-09-21 00:30:00,0.81874,0.81878,0.81855,0.81878,24400000.0
2006-09-21 00:35:00,0.81875,0.81875,0.81866,0.81875,19200000.0
2006-09-21 00:45:00,0.81878,0.81883,0.81874,0.81879,40000000.0
2006-09-21 00:50:00,0.81879,0.81887,0.8187,0.8187,50000000.0
2006-09-21 00:55:00,0.81876,0.81883,0.81865,0.81881,67200000.0
2006-09-21 01:00:00,0.81883,0.81896,0.81867,0.81885,46800000.0
2006-09-21 01:05:00,0.81885,0.81886,0.81866,0.81871,41600000.0
2006-09-21 01:10:00,0.81885,0.81889,0.81869,0.81878,35200000.0
2006-09-21 01:15:00,0.81878,0.81889,0.81866,0.81889,21200000.0
2006-09-21 01:20:00,0.81888,0.81912,0.8188,0.81905,54400000.0
2006-09-21 01:25:00,0.81902,0.81902,0.81889,0.81896,22400000.0
2006-09-21 01:30:00,0.81891,0.81897,0.81886,0.81894,24000000.0
2006-09-21 01:35:00,0.81881,0.81887,0.81881,0.81885,11200000.0
2006-09-21 01:40:00,0.81879,0.81889,0.81875,0.81875,33600000.0
2006-09-21 01:45:00,0.8187,0.8187,0.81839,0.81846,59200000.0
2006-09-21 01:50:00,0.81841,0.8185,0.81839,0.81845,35200000.0
2006-09-21 01:55:00,0.81835,0.81854,0.8183,0.81854,30400000.0
2006-09-21 02:00:00,0.8185,0.8187,0.8183,0.81864,52800000.0
2006-09-21 02:05:00,0.81862,0.81869,0.81835,0.81866,49600000.0
2006-09-21 02:10:00,0.81855,0.81855,0.81842,0.81851,34000000.0
2006-09-21 02:15:00,0.8185,0.8185,0.81804,0.81809,52800000.0
2006-09-21 02:20:00,0.81819,0.81826,0.81781,0.81781,58000000.0
2006-09-21 02:25:00,0.81774,0.81802,0.81774,0.81791,31400000.0
2006-09-21 02:30:00,0.81796,0.81796,0.81777,0.81785,22800000.0
2006-09-21 02:35:00,0.81789,0.8179,0.81772,0.8178,47400000.0
2006-09-21 02:40:00,0.81782,0.81782,0.81738,0.81745,60200000.0
2006-09-21 02:45:00,0.81741,0.81769,0.81708,0.81708,46400000.0
2006-09-21 02:50:00,0.81702,0.8171,0.81697,0.81707,29200000.0
2006-09-21 02:55:00,0.81715,0.81715,0.81684,0.81687,46400000.0
2006-09-21 03:00:00,0.81695,0.81727,0.81683,0.81689,57600000.0
2006-09-21 03:05:00,0.81692,0.817,0.81681,0.81697,38400000.0
2006-09-21 03:10:00,0.81699,0.81699,0.81687,0.81691,41000000.0
2006-09-21 03:15:00,0.81694,0.817,0.81682,0.81682,32000000.0
2006-09-21 03:20:00,0.81679,0.81692,0.81665,0.81679,44800000.0
2006-09-21 03:25:00,0.81684,0.81687,0.81672,0.81686,41600000.0
2006-09-21 03:30:00,0.81683,0.81693,0.81666,0.81687,56800000.0
2006-09-21 03:35:00,0.81683,0.81687,0.81678,0.81681,36800000.0
2006-09-21 03:40:00,0.81677,0.81693,0.81677,0.81688,37800000.0
2006-09-21 03:45:00,0.81683,0.81683,0.81655,0.81655,11200000.0
2006-09-21 03:50:00,0.81652,0.81659,0.81576,0.81643,64000000.0
2006-09-21 03:55:00,0.81626,0.81631,0.81617,0.81628,32000000.0
2006-09-21 04:00:00,0.81626,0.81626,0.8152,0.81621,27200000.0
2006-09-21 04:05:00,0.81623,0.8165,0.81621,0.81648,35600000.0
2006-09-21 04:10:00,0.81646,0.8165,0.81629,0.81646,49600000.0
2006-09-21 04:15:00,0.81648,0.81653,0.8164,0.81645,45200000.0
2006-09-21 04:20:00,0.81652,0.81672,0.81645,0.81669,62200000.0
2006-09-21 04:25:00,0.81669,0.81675,0.81634,0.81637,60800000.0
2006-09-21 04:30:00,0.81644,0.81653,0.81644,0.81653,25600000.0
2006-09-21 04:35:00,0.81663,0.81663,0.81652,0.81652,24400000.0
2006-09-21 04:40:00,0.81654,0.8168,0.81654,0.81674,27200000.0
2006-09-21 04:45:00,0.81678,0.8168,0.81664,0.81673,12800000.0
2006-09-21 04:50:00,0.81677,0.81677,0.81671,0.81673,11200000.0
2006-09-21 04:55:00,0.81688,0.81715,0.81688,0.81705,32000000.0
2006-09-21 05:00:00,0.81692,0.81693,0.81679,0.81689,41600000.0
2006-09-21 05:05:00,0.81681,0.81689,0.81669,0.81679,51600000.0
2006-09-21 05:10:00,0.81671,0.81687,0.81663,0.81677,34600000.0
2006-09-21 05:15:00,0.81681,0.81692,0.81654,0.81672,35200000.0
2006-09-21 05:20:00,0.81674,0.81678,0.81663,0.81674,10600000.0
2006-09-21 05:30:00,0.81671,0.81673,0.81653,0.81658,28800000.0
2006-09-21 05:35:00,0.81651,0.81655,0.81638,0.81645,30400000.0
2006-09-21 05:40:00,0.81648,0.81651,0.81639,0.81649,32000000.0
2006-09-21 05:45:00,0.81648,0.81661,0.81643,0.81661,41600000.0
2006-09-21 05:50:00,0.81648,0.8166,0.81648,0.81656,12800000.0
2006-09-21 05:55:00,0.81665,0.81672,0.81656,0.81656,33600000.0
2006-09-21 06:00:00,0.81661,0.81661,0.81646,0.81647,30400000.0
2006-09-21 06:05:00,0.81656,0.81659,0.81641,0.81655,11000000.0
2006-09-21 06:10:00,0.81646,0.81652,0.81638,0.81652,29800000.0
2006-09-21 06:15:00,0.81651,0.81654,0.81642,0.81642,32000000.0
2006-09-21 06:20:00,0.81643,0.81647,0.81623,0.81629,40400000.0
2006-09-21 06:25:00,0.81633,0.81633,0.8162,0.81628,19600000.0
2006-09-21 06:30:00,0.81633,0.81644,0.81621,0.81639,30800000.0
2006-09-21 06:35:00,0.81636,0.81648,0.81629,0.81646,59200000.0
2006-09-21 06:40:00,0.81642,0.81647,0.81625,0.81638,59600000.0
2006-09-21 06:45:00,0.8164,0.8164,0.81618,0.81627,57600000.0
2006-09-21 06:50:00,0.81625,0.81656,0.81623,0.81654,44800000.0
2006-09-21 07:00:00,0.81644,0.81646,0.81641,0.81646,24000000.0
2006-09-21 07:05:00,0.81638,0.8166,0.81638,0.81649,54400000.0
2006-09-21 07:10:00,0.81643,0.81651,0.81631,0.81639,64000000.0
2006-09-21 07:15:00,0.81636,0.81654,0.81631,0.8165,52800000.0
2006-09-21 07:20:00,0.81645,0.81661,0.81628,0.81661,54400000.0
2006-09-21 07:25:00,0.81657,0.8168,0.81653,0.81672,64000000.0
2006-09-21 07:30:00,0.81684,0.81697,0.81682,0.81692,35200000.0
2006-09-21 07:35:00,0.8169,0.817,0.81673,0.81676,73600000.0
2006-09-21 07:40:00,0.81677,0.81677,0.81587,0.81588,73600000.0
2006-09-21 07:45:00,0.81598,0.81625,0.81598,0.81621,64000000.0
2006-09-21 07:50:00,0.81629,0.81633,0.81593,0.8162,68800000.0
2006-09-21 07:55:00,0.81626,0.81643,0.81587,0.81642,70400000.0
2006-09-21 08:00:00,0.8165,0.81652,0.81613,0.81617,58600000.0
2006-09-21 08:05:00,0.81619,0.81632,0.8161,0.81632,61800000.0
2006-09-21 08:10:00,0.81637,0.81698,0.81637,0.81693,94800000.0
2006-09-21 08:15:00,0.81698,0.81704,0.81686,0.81702,56400000.0
2006-09-21 08:20:00,0.81709,0.81755,0.81684,0.81746,60800000.0
2006-09-21 08:25:00,0.8175,0.81768,0.81728,0.81746,88800000.0
2006-09-21 08:30:00,0.81743,0.81743,0.81711,0.81717,75600000.0
2006-09-21 08:35:00,0.81706,0.81713,0.8169,0.81713,112000000.0
2006-09-21 08:40:00,0.81711,0.81719,0.81699,0.81719,28800000.0
2006-09-21 08:45:00,0.81716,0.81723,0.81685,0.81708,104400000.0
2006-09-21 08:50:00,0.81708,0.81713,0.81693,0.81708,145600000.0
2006-09-21 08:55:00,0.81707,0.81713,0.81691,0.81691,133800000.0
2006-09-21 09:00:00,0.81681,0.81687,0.81665,0.81685,123000000.0
2006-09-21 09:05:00,0.81685,0.81719,0.81666,0.81695,145000000.0
2006-09-21 09:10:00,0.81696,0.81711,0.8161,0.81703,86800000.0
2006-09-21 09:15:00,0.81695,0.81698,0.81684,0.81688,94400000.0
2006-09-21 09:20:00,0.81693,0.81714,0.81674,0.8169,173200000.0
2006-09-21 09:25:00,0.81694,0.81694,0.81677,0.81678,207200000.0
2006-09-21 09:30:00,0.81669,0.81679,0.81661,0.81679,146200000.0
2006-09-21 09:35:00,0.81682,0.81688,0.81646,0.81646,232400000.0
2006-09-21 09:40:00,0.81635,0.81675,0.81584,0.81631,159200000.0
2006-09-21 09:45:00,0.81622,0.8163,0.81596,0.81599,130400000.0
2006-09-21 09:50:00,0.816,0.8162,0.81586,0.81612,281200000.0
2006-09-21 09:55:00,0.81613,0.81613,0.81477,0.81565,236000000.0
2006-09-21 10:00:00,0.81569,0.81598,0.81566,0.81588,252800000.0
2006-09-21 10:05:00,0.81601,0.81622,0.81592,0.81602,261400000.0
2006-09-21 10:10:00,0.81611,0.81613,0.8148,0.81595,142200000.0
2006-09-21 10:15:00,0.81599,0.81618,0.8159,0.81605,228000000.0
2006-09-21 10:20:00,0.81613,0.81624,0.81607,0.81618,117600000.0
2006-09-21 10:25:00,0.81615,0.81618,0.816,0.81614,368800000.0
2006-09-21 10:30:00,0.81612,0.81616,0.81599,0.81615,146400000.0
2006-09-21 10:35:00,0.81613,0.81622,0.81598,0.81617,46400000.0
2006-09-21 10:40:00,0.81622,0.81638,0.81609,0.81615,103200000.0
2006-09-21 10:45:00,0.8162,0.81622,0.81588,0.8159,145400000.0
2006-09-21 10:50:00,0.81593,0.8162,0.81566,0.8162,151200000.0
2006-09-21 10:55:00,0.81619,0.81638,0.8159,0.81635,196800000.0
2006-09-21 11:00:00,0.81634,0.81646,0.81626,0.8163,196000000.0
2006-09-21 11:05:00,0.81631,0.81635,0.81625,0.81632,64000000.0
2006-09-21 11:10:00,0.81624,0.81626,0.81612,0.81617,104000000.0
2006-09-21 11:15:00,0.81623,0.81629,0.81609,0.81609,47400000.0
2006-09-21 11:20:00,0.81623,0.81634,0.8162,0.81624,156200000.0
2006-09-21 11:25:00,0.81623,0.81645,0.8162,0.81629,116600000.0
2006-09-21 11:30:00,0.81636,0.81642,0.81634,0.81635,108800000.0
2006-09-21 11:35:00,0.81634,0.81634,0.81607,0.81615,105000000.0
2006-09-21 11:40:00,0.81615,0.81628,0.81608,0.81609,118200000.0
2006-09-21 11:45:00,0.81613,0.81615,0.81603,0.81615,86200000.0
2006-09-21 11:50:00,0.81615,0.81624,0.81602,0.81624,158400000.0
2006-09-21 11:55:00,0.81615,0.81623,0.81605,0.8161,204800000.0
2006-09-21 12:00:00,0.81609,0.8162,0.81605,0.81614,67600000.0
2006-09-21 12:05:00,0.81614,0.81624,0.81609,0.81619,80000000.0
2006-09-21 12:10:00,0.81623,0.81628,0.81623,0.81623,67000000.0
2006-09-21 12:15:00,0.81617,0.81625,0.81598,0.81603,206600000.0
2006-09-21 12:20:00,0.81599,0.8161,0.81592,0.81607,134200000.0
2006-09-21 12:25:00,0.81606,0.81606,0.81578,0.81582,170400000.0
2006-09-21 12:30:00,0.81565,0.81597,0.8144,0.81573,194400000.0
2006-09-21 12:35:00,0.81555,0.81563,0.81522,0.81537,164600000.0
2006-09-21 12:40:00,0.81531,0.81568,0.81523,0.81557,101200000.0
2006-09-21 12:45:00,0.81557,0.81565,0.81546,0.81546,159400000.0
2006-09-21 12:50:00,0.81556,0.81561,0.81494,0.81535,68800000.0
2006-09-21 12:55:00,0.81543,0.81566,0.8154,0.81543,110800000.0
2006-09-21 13:00:00,0.81535,0.81555,0.81525,0.81555,54400000.0
2006-09-21 13:05:00,0.81558,0.81587,0.81554,0.81587,112000000.0
2006-09-21 13:10:00,0.81589,0.81595,0.8158,0.81589,106000000.0
2006-09-21 13:15:00,0.81594,0.81607,0.81591,0.81604,119800000.0
2006-09-21 13:20:00,0.81613,0.81646,0.8161,0.81633,159200000.0
2006-09-21 13:25:00,0.81636,0.81658,0.81636,0.81643,190400000.0
2006-09-21 13:30:00,0.81647,0.81658,0.81615,0.81657,84000000.0
2006-09-21 13:35:00,0.81673,0.81713,0.81671,0.81713,137400000.0
2006-09-21 13:40:00,0.81715,0.81722,0.81696,0.81699,157000000.0
2006-09-21 13:45:00,0.81709,0.81712,0.81702,0.81707,89000000.0
2006-09-21 13:50:00,0.8171,0.8171,0.81682,0.81682,92200000.0
2006-09-21 13:55:00,0.8167,0.8167,0.81645,0.81654,129400000.0
2006-09-21 14:00:00,0.81652,0.81668,0.8164,0.81661,120400000.0
2006-09-21 14:05:00,0.81687,0.81693,0.8167,0.81685,123200000.0
2006-09-21 14:10:00,0.81692,0.81694,0.81661,0.81661,72400000.0
2006-09-21 14:15:00,0.81667,0.81672,0.81656,0.81672,97800000.0
2006-09-21 14:20:00,0.81666,0.81672,0.81622,0.81624,124800000.0
2006-09-21 14:25:00,0.81619,0.81626,0.81601,0.81601,67600000.0
2006-09-21 14:30:00,0.81609,0.81664,0.81608,0.81649,65400000.0
2006-09-21 14:35:00,0.81654,0.81654,0.816,0.81602,57600000.0
2006-09-21 14:40:00,0.81595,0.816,0.81584,0.81588,62800000.0
2006-09-21 14:45:00,0.81584,0.81594,0.81552,0.81591,58000000.0
2006-09-21 14:50:00,0.81601,0.8164,0.81598,0.81598,67200000.0
2006-09-21 14:55:00,0.81598,0.81613,0.8159,0.81613,59600000.0
2006-09-21 15:00:00,0.81612,0.81665,0.81551,0.81624,67200000.0
2006-09-21 15:05:00,0.81626,0.81626,0.81528,0.81585,68600000.0
2006-09-21 15:10:00,0.8159,0.81618,0.8159,0.81594,51600000.0
2006-09-21 15:15:00,0.816,0.81625,0.816,0.81624,36800000.0
2006-09-21 15:20:00,0.81625,0.8163,0.81599,0.81619,49600000.0
2006-09-21 15:25:00,0.8163,0.8164,0.81607,0.8162,30400000.0
2006-09-21 15:30:00,0.81632,0.81652,0.81606,0.81652,58000000.0
2006-09-21 15:35:00,0.81644,0.81656,0.81636,0.81656,36800000.0
2006-09-21 15:40:00,0.81669,0.81679,0.81654,0.81654,67200000.0
2006-09-21 15:45:00,0.8167,0.81673,0.81634,0.81643,72000000.0
2006-09-21 15:50:00,0.81654,0.81679,0.81644,0.81644,57400000.0
2006-09-21 15:55:00,0.81656,0.81671,0.81642,0.81671,54400000.0
2006-09-21 16:00:00,0.81665,0.81727,0.8163,0.81709,54400000.0
2006-09-21 16:05:00,0.81763,0.81841,0.81736,0.81812,72000000.0
2006-09-21 16:10:00,0.81802,0.81845,0.818,0.81823,69600000.0
2006-09-21 16:15:00,0.81817,0.81884,0.81728,0.81884,62400000.0
2006-09-21 16:20:00,0.81896,0.81928,0.81885,0.81886,68800000.0
2006-09-21 16:25:00,0.81883,0.81895,0.8187,0.8189,58000000.0
2006-09-21 16:30:00,0.81883,0.81902,0.81872,0.81874,62400000.0
2006-09-21 16:35:00,0.81871,0.81883,0.81813,0.81852,59200000.0
2006-09-21 16:40:00,0.81844,0.8185,0.81818,0.81846,71200000.0
2006-09-21 16:45:00,0.81843,0.81862,0.81817,0.81862,76800000.0
2006-09-21 16:50:00,0.81856,0.81861,0.81826,0.81861,45800000.0
2006-09-21 16:55:00,0.81867,0.81909,0.81867,0.81905,41600000.0
2006-09-21 17:00:00,0.81881,0.81882,0.8183,0.81838,53800000.0
2006-09-21 17:05:00,0.81824,0.81842,0.81812,0.81835,49600000.0
2006-09-21 17:10:00,0.81835,0.81843,0.81828,0.81841,52800000.0
2006-09-21 17:15:00,0.81844,0.81858,0.81829,0.81855,67000000.0
2006-09-21 17:20:00,0.81857,0.81878,0.81846,0.81862,52200000.0
2006-09-21 17:25:00,0.81865,0.8188,0.81857,0.81859,45200000.0
2006-09-21 17:30:00,0.81866,0.81954,0.81864,0.81954,37200000.0
2006-09-21 17:35:00,0.8195,0.82015,0.8195,0.82008,63400000.0
2006-09-21 17:40:00,0.82008,0.82056,0.81988,0.82041,62400000.0
2006-09-21 17:45:00,0.8204,0.82073,0.82026,0.82048,57600000.0
2006-09-21 17:50:00,0.82044,0.82052,0.8195,0.8195,51200000.0
2006-09-21 17:55:00,0.8194,0.81959,0.81937,0.81939,61200000.0
2006-09-21 18:00:00,0.81877,0.81893,0.81675,0.81692,60200000.0
2006-09-21 18:05:00,0.81683,0.81693,0.81662,0.81693,67600000.0
2006-09-21 18:10:00,0.81685,0.81691,0.81606,0.81606,58600000.0
2006-09-21 18:15:00,0.81587,0.81587,0.81464,0.81526,63400000.0
2006-09-21 18:20:00,0.81536,0.81547,0.81515,0.81523,64400000.0
2006-09-21 18:25:00,0.81527,0.81539,0.81416,0.81508,68000000.0
2006-09-21 18:30:00,0.81512,0.81534,0.81462,0.81463,68800000.0
2006-09-21 18:35:00,0.81419,0.81439,0.81401,0.81437,56400000.0
2006-09-21 18:40:00,0.8145,0.81457,0.81428,0.81447,72000000.0
2006-09-21 18:45:00,0.8145,0.8149,0.81445,0.81487,51600000.0
2006-09-21 18:50:00,0.81484,0.81487,0.81379,0.81475,57000000.0
2006-09-21 18:55:00,0.81477,0.81481,0.81461,0.81472,64000000.0
2006-09-21 19:00:00,0.81474,0.8148,0.81455,0.81464,54200000.0
2006-09-21 19:05:00,0.81471,0.81501,0.81466,0.81489,56000000.0
2006-09-21 19:10:00,0.81483,0.81502,0.81483,0.81495,49600000.0
2006-09-21 19:15:00,0.81513,0.81526,0.81427,0.81498,57600000.0
2006-09-21 19:20:00,0.81492,0.81492,0.81473,0.81482,44200000.0
2006-09-21 19:25:00,0.81497,0.81552,0.81488,0.81547,56000000.0
2006-09-21 19:30:00,0.81547,0.81568,0.81515,0.8156,62800000.0
2006-09-21 19:35:00,0.81553,0.81562,0.81541,0.81545,43200000.0
2006-09-21 19:40:00,0.8154,0.81541,0.81492,0.81502,60800000.0
2006-09-21 19:45:00,0.81515,0.81527,0.81475,0.81519,48400000.0
2006-09-21 19:50:00,0.81518,0.81526,0.81497,0.81512,51200000.0
2006-09-21 19:55:00,0.81509,0.81517,0.81461,0.81511,54400000.0
2006-09-21 20:00:00,0.81513,0.81517,0.81416,0.81442,70400000.0
2006-09-21 20:05:00,0.81446,0.81464,0.81446,0.81448,43600000.0
2006-09-21 20:10:00,0.81446,0.81448,0.81349,0.81364,59200000.0
2006-09-21 20:15:00,0.81364,0.81371,0.81346,0.81365,52800000.0
2006-09-21 20:20:00,0.81365,0.8138,0.81348,0.81376,55600000.0
2006-09-21 20:25:00,0.81384,0.81428,0.81384,0.81415,62800000.0
2006-09-21 20:30:00,0.81411,0.81433,0.81375,0.81396,59600000.0
2006-09-21 20:35:00,0.81425,0.81429,0.81325,0.81401,56400000.0
2006-09-21 20:40:00,0.81408,0.81409,0.81381,0.81393,44200000.0
2006-09-21 20:45:00,0.81381,0.81393,0.81363,0.81368,68800000.0
2006-09-21 20:50:00,0.81368,0.81372,0.81334,0.81345,48000000.0
2006-09-21 20:55:00,0.81346,0.81357,0.81342,0.81354,44800000.0
2006-09-21 21:00:00,0.81377,0.81389,0.81372,0.81372,58000000.0
2006-09-21 21:05:00,0.81368,0.81377,0.8135,0.8135,51200000.0
2006-09-21 21:10:00,0.81357,0.81358,0.81289,0.81325,64000000.0
2006-09-21 21:15:00,0.81324,0.81325,0.81294,0.81309,49000000.0
2006-09-21 21:20:00,0.81303,0.81337,0.81292,0.81334,60800000.0
2006-09-21 21:25:00,0.81335,0.81345,0.81291,0.81318,43200000.0
2006-09-21 21:30:00,0.81313,0.81319,0.8127,0.8127,54800000.0
2006-09-21 21:35:00,0.81267,0.81282,0.81252,0.81256,64000000.0
2006-09-21 21:40:00,0.81253,0.8128,0.81247,0.8128,55600000.0
2006-09-21 21:45:00,0.81282,0.81296,0.81269,0.8129,49400000.0
2006-09-21 21:50:00,0.81294,0.81299,0.81281,0.81298,50600000.0
2006-09-21 21:55:00,0.81298,0.81326,0.81288,0.81326,57000000.0
2006-09-21 22:00:00,0.8133,0.81339,0.81325,0.81327,51200000.0
2006-09-21 22:05:00,0.81329,0.81346,0.81322,0.81346,61200000.0
2006-09-21 22:10:00,0.81345,0.8135,0.81333,0.81344,37200000.0
2006-09-21 22:15:00,0.81348,0.81352,0.81338,0.81347,38400000.0
2006-09-21 22:20:00,0.81347,0.81355,0.81339,0.81345,35200000.0
2006-09-21 22:25:00,0.81345,0.8135,0.8133,0.81336,48000000.0
2006-09-21 22:30:00,0.81339,0.81347,0.81312,0.81347,53200000.0
2006-09-21 22:35:00,0.81342,0.81357,0.81336,0.81345,57600000.0
2006-09-21 22:40:00,0.81354,0.81358,0.81346,0.81353,46400000.0
2006-09-21 22:45:00,0.81347,0.81352,0.81346,0.81351,16000000.0
2006-09-21 22:50:00,0.81349,0.81358,0.81322,0.81334,49400000.0
2006-09-21 22:55:00,0.81323,0.81325,0.81298,0.81317,54800000.0
2006-09-21 23:00:00,0.81303,0.81309,0.81283,0.81286,54200000.0
2006-09-21 23:05:00,0.81303,0.81308,0.81296,0.81308,20800000.0
2006-09-21 23:10:00,0.81314,0.81314,0.81302,0.81311,49600000.0
2006-09-21 23:15:00,0.81311,0.81311,0.81291,0.81299,25600000.0
2006-09-21 23:20:00,0.81298,0.81312,0.81288,0.81295,52800000.0
2006-09-21 23:25:00,0.81292,0.81296,0.8128,0.81296,48000000.0
2006-09-21 23:30:00,0.81295,0.81306,0.81288,0.81294,36800000.0
2006-09-21 23:35:00,0.81294,0.813,0.81294,0.813,8000000.0
2006-09-21 23:40:00,0.813,0.81307,0.81286,0.81307,33000000.0
2006-09-21 23:45:00,0.81291,0.81304,0.81207,0.81304,24000000.0
2006-09-21 23:50:00,0.81292,0.81306,0.81292,0.81306,35200000.0
2006-09-21 23:55:00,0.81307,0.81307,0.81282,0.81307,31400000.0
2006-09-22 00:00:00,0.8131,0.81317,0.8131,0.81314,9600000.0
2006-09-22 00:05:00,0.81315,0.81319,0.81292,0.813,43200000.0
2006-09-22 00:10:00,0.81299,0.81318,0.81297,0.81315,43200000.0
2006-09-22 00:20:00,0.81317,0.81323,0.81299,0.81313,43000000.0
2006-09-22 00:25:00,0.81314,0.81326,0.81308,0.81326,32000000.0
2006-09-22 00:30:00,0.81318,0.81321,0.81307,0.81318,27200000.0
2006-09-22 00:35:00,0.81314,0.81315,0.81309,0.81313,8000000.0
2006-09-22 00:40:00,0.81301,0.81322,0.81276,0.81322,41600000.0
2006-09-22 00:45:00,0.81322,0.81333,0.81316,0.81321,50400000.0
2006-09-22 00:50:00,0.81334,0.81337,0.81322,0.81331,62400000.0
2006-09-22 00:55:00,0.81342,0.81347,0.81325,0.81325,40000000.0
2006-09-22 01:00:00,0.81324,0.8133,0.81304,0.81304,46400000.0
2006-09-22 01:05:00,0.81307,0.81317,0.81277,0.81283,38800000.0
2006-09-22 01:10:00,0.81296,0.81302,0.81288,0.81289,28200000.0
2006-09-22 01:15:00,0.81284,0.81284,0.81282,0.81282,6400000.0
2006-09-22 01:20:00,0.81277,0.81325,0.81269,0.81325,65600000.0
2006-09-22 01:25:00,0.81331,0.81331,0.81305,0.81311,34600000.0
2006-09-22 01:30:00,0.81302,0.8131,0.81211,0.81305,40000000.0
2006-09-22 01:35:00,0.81302,0.81313,0.81208,0.81302,32000000.0
2006-09-22 01:40:00,0.81294,0.81298,0.81265,0.81284,48000000.0
2006-09-22 01:45:00,0.81281,0.813,0.81276,0.813,64000000.0
2006-09-22 01:50:00,0.813,0.813,0.81274,0.81287,48400000.0
2006-09-22 01:55:00,0.81278,0.81289,0.81276,0.81278,20800000.0
2006-09-22 02:00:00,0.81275,0.8128,0.81234,0.81269,40000000.0
2006-09-22 02:05:00,0.81262,0.81282,0.81231,0.81268,54400000.0
2006-09-22 02:10:00,0.81259,0.81259,0.81197,0.81203,65600000.0
2006-09-22 02:15:00,0.81211,0.81239,0.8121,0.81229,64800000.0
2006-09-22 02:20:00,0.81231,0.81245,0.8122,0.81235,50600000.0
2006-09-22 02:25:00,0.81229,0.81239,0.81205,0.81235,56400000.0
2006-09-22 02:30:00,0.81243,0.81252,0.81237,0.81246,29800000.0
2006-09-22 02:35:00,0.81248,0.81253,0.81242,0.81253,18600000.0
2006-09-22 02:40:00,0.8126,0.81271,0.81247,0.81263,44200000.0
2006-09-22 02:45:00,0.81264,0.81267,0.81252,0.81252,28800000.0
2006-09-22 02:50:00,0.81251,0.81273,0.81249,0.81273,19200000.0
2006-09-22 02:55:00,0.8127,0.81289,0.81259,0.81289,54400000.0
2006-09-22 03:00:00,0.81303,0.81318,0.8127,0.81277,57400000.0
2006-09-22 03:05:00,0.81276,0.8128,0.81269,0.81277,22400000.0
2006-09-22 03:10:00,0.81272,0.81274,0.81258,0.81259,41600000.0
2006-09-22 03:15:00,0.81264,0.81274,0.81259,0.81269,27200000.0
2006-09-22 03:20:00,0.81263,0.81267,0.8124,0.81259,56000000.0
2006-09-22 03:25:00,0.81254,0.81258,0.81228,0.81228,48000000.0
2006-09-22 03:35:00,0.81245,0.81247,0.81239,0.81243,35200000.0
2006-09-22 03:40:00,0.81243,0.81253,0.81241,0.81253,25600000.0
2006-09-22 03:45:00,0.81241,0.81257,0.81241,0.81257,14400000.0
2006-09-22 03:50:00,0.81264,0.81274,0.81204,0.81274,26600000.0
2006-09-22 03:55:00,0.81269,0.81275,0.81261,0.81273,27200000.0
2006-09-22 04:00:00,0.81271,0.81297,0.81271,0.81296,26600000.0
2006-09-22 04:05:00,0.81289,0.81307,0.81287,0.81303,37800000.0
2006-09-22 04:10:00,0.81307,0.81307,0.81303,0.81303,12200000.0
2006-09-22 04:15:00,0.81296,0.81304,0.8128,0.8128,49600000.0
2006-09-22 04:20:00,0.81279,0.81281,0.81263,0.81281,52800000.0
2006-09-22 04:25:00,0.81283,0.81285,0.81262,0.8127,24000000.0
2006-09-22 04:30:00,0.81284,0.81285,0.81284,0.81285,3200000.0
2006-09-22 04:35:00,0.81278,0.81279,0.81264,0.81272,30400000.0
2006-09-22 04:40:00,0.81272,0.81274,0.81265,0.81274,16000000.0
2006-09-22 04:45:00,0.81278,0.81279,0.81273,0.81276,14400000.0
2006-09-22 04:55:00,0.81277,0.81289,0.81277,0.81289,32000000.0
2006-09-22 05:00:00,0.81286,0.81286,0.81262,0.8127,30400000.0
2006-09-22 05:10:00,0.81281,0.81281,0.81258,0.81276,19200000.0
2006-09-22 05:20:00,0.81276,0.8129,0.81268,0.8129,33600000.0
2006-09-22 05:25:00,0.81293,0.81299,0.81283,0.81283,62400000.0
2006-09-22 05:30:00,0.81283,0.81299,0.81281,0.81299,12800000.0
2006-09-22 05:35:00,0.81288,0.813,0.81285,0.81295,41600000.0
2006-09-22 05:40:00,0.813,0.813,0.81288,0.81295,24000000.0
2006-09-22 05:45:00,0.81296,0.81313,0.81287,0.81309,43200000.0
2006-09-22 05:50:00,0.81306,0.81314,0.813,0.81303,30400000.0
2006-09-22 05:55:00,0.81303,0.81307,0.81292,0.81307,33000000.0
2006-09-22 06:00:00,0.81298,0.81299,0.81284,0.81299,20800000.0
2006-09-22 06:05:00,0.81301,0.81307,0.81291,0.81307,45200000.0
2006-09-22 06:10:00,0.8129,0.81299,0.81284,0.81295,44800000.0
2006-09-22 06:15:00,0.81297,0.81305,0.81288,0.81295,40000000.0
2006-09-22 06:20:00,0.813,0.813,0.81283,0.81291,24000000.0
2006-09-22 06:30:00,0.8129,0.81291,0.81285,0.81291,20800000.0
2006-09-22 06:35:00,0.81296,0.813,0.81285,0.81292,35200000.0
2006-09-22 06:40:00,0.81287,0.81298,0.81283,0.8129,43200000.0
2006-09-22 06:45:00,0.81288,0.81303,0.81279,0.81301,36800000.0
2006-09-22 06:50:00,0.81299,0.81307,0.8129,0.81307,58000000.0
2006-09-22 06:55:00,0.81305,0.81317,0.81295,0.81308,24000000.0
2006-09-22 07:00:00,0.81317,0.81317,0.81251,0.81313,16000000.0
2006-09-22 07:05:00,0.81304,0.81315,0.81303,0.81307,36800000.0
2006-09-22 07:10:00,0.81301,0.81312,0.81286,0.81302,64000000.0
2006-09-22 07:15:00,0.81294,0.813,0.81281,0.81287,24000000.0
2006-09-22 07:20:00,0.81297,0.813,0.81202,0.8129,34000000.0
2006-09-22 07:25:00,0.8129,0.81303,0.81286,0.81298,67200000.0
2006-09-22 07:30:00,0.81292,0.81294,0.81275,0.81276,44800000.0
2006-09-22 07:35:00,0.81286,0.81302,0.81274,0.81302,74000000.0
2006-09-22 07:40:00,0.81313,0.81315,0.8128,0.81285,73600000.0
2006-09-22 07:45:00,0.81293,0.81315,0.81289,0.81306,73600000.0
2006-09-22 07:50:00,0.81313,0.81325,0.81303,0.81315,44800000.0
2006-09-22 07:55:00,0.8131,0.8131,0.81234,0.81275,57600000.0
2006-09-22 08:00:00,0.81274,0.8128,0.81256,0.81263,36800000.0
2006-09-22 08:05:00,0.81265,0.81287,0.8125,0.81283,64000000.0
2006-09-22 08:10:00,0.8128,0.81294,0.81274,0.81287,76600000.0
2006-09-22 08:15:00,0.81282,0.81286,0.81205,0.81212,83200000.0
2006-09-22 08:20:00,0.81219,0.81252,0.81213,0.8124,78400000.0
2006-09-22 08:25:00,0.81241,0.81243,0.81222,0.8124,88000000.0
2006-09-22 08:30:00,0.81243,0.81248,0.81221,0.81238,94800000.0
2006-09-22 08:35:00,0.81234,0.81247,0.81219,0.81243,57600000.0
2006-09-22 08:40:00,0.81244,0.81272,0.81236,0.8126,83200000.0
2006-09-22 08:45:00,0.81263,0.81334,0.81254,0.81301,105800000.0
2006-09-22 08:50:00,0.81302,0.8132,0.81295,0.8131,158200000.0
2006-09-22 08:55:00,0.813,0.81301,0.81263,0.81267,117200000.0
2006-09-22 09:00:00,0.81268,0.81276,0.81221,0.81234,145000000.0
2006-09-22 09:05:00,0.81209,0.81228,0.81182,0.8122,145200000.0
2006-09-22 09:10:00,0.81215,0.81238,0.81136,0.81227,86800000.0
2006-09-22 09:15:00,0.81235,0.81253,0.81219,0.8122,177400000.0
2006-09-22 09:20:00,0.81201,0.81201,0.81076,0.81133,173200000.0
2006-09-22 09:25:00,0.81137,0.81144,0.81094,0.81094,156800000.0
2006-09-22 09:30:00,0.81072,0.81117,0.81058,0.81117,145000000.0
2006-09-22 09:35:00,0.81132,0.81169,0.81123,0.8114,232200000.0
2006-09-22 09:40:00,0.81138,0.81142,0.8111,0.81138,158800000.0
2006-09-22 09:45:00,0.81135,0.81135,0.81103,0.81103,131600000.0
2006-09-22 09:50:00,0.81108,0.81137,0.81105,0.81134,279200000.0
2006-09-22 09:55:00,0.81129,0.81134,0.81029,0.81124,187600000.0
2006-09-22 10:00:00,0.81129,0.81138,0.81117,0.81121,210600000.0
2006-09-22 10:05:00,0.81122,0.81124,0.81097,0.81108,260000000.0
2006-09-22 10:10:00,0.81117,0.81118,0.81107,0.81111,26000000.0
2006-09-22 10:15:00,0.8111,0.81118,0.8102,0.8102,227000000.0
2006-09-22 10:20:00,0.81007,0.81007,0.8098,0.80997,201000000.0
2006-09-22 10:25:00,0.80989,0.80993,0.80911,0.80918,371600000.0
2006-09-22 10:30:00,0.80911,0.80911,0.80846,0.80846,200200000.0
2006-09-22 10:35:00,0.80847,0.80879,0.80846,0.80866,102800000.0
2006-09-22 10:40:00,0.80833,0.80844,0.80797,0.80812,91200000.0
2006-09-22 10:45:00,0.80815,0.80828,0.80792,0.80792,146000000.0
2006-09-22 10:50:00,0.80784,0.80795,0.80761,0.80765,151600000.0
2006-09-22 10:55:00,0.80768,0.80816,0.80741,0.80816,197600000.0
2006-09-22 11:00:00,0.80818,0.80848,0.80814,0.80843,198000000.0
2006-09-22 11:05:00,0.80842,0.80873,0.80835,0.80872,76000000.0
2006-09-22 11:10:00,0.80865,0.80896,0.80864,0.80889,237400000.0
2006-09-22 11:15:00,0.80879,0.80901,0.80878,0.80887,36800000.0
2006-09-22 11:20:00,0.80907,0.80963,0.80903,0.8096,224400000.0
2006-09-22 11:25:00,0.80963,0.80975,0.80942,0.80943,171000000.0
2006-09-22 11:30:00,0.80942,0.80946,0.80926,0.80934,109000000.0
2006-09-22 11:35:00,0.80929,0.80938,0.80921,0.80933,188600000.0
2006-09-22 11:40:00,0.80929,0.80975,0.80929,0.80956,169600000.0
2006-09-22 11:45:00,0.80956,0.80975,0.80954,0.80954,115200000.0
2006-09-22 11:50:00,0.80965,0.80973,0.80957,0.80968,170000000.0
2006-09-22 11:55:00,0.80968,0.8098,0.80964,0.80969,238400000.0
2006-09-22 12:00:00,0.8097,0.80999,0.8097,0.80993,144000000.0
2006-09-22 12:05:00,0.80994,0.80998,0.80964,0.80984,80000000.0
2006-09-22 12:10:00,0.80982,0.80991,0.80949,0.80949,107200000.0
2006-09-22 12:15:00,0.80952,0.80972,0.80951,0.80954,205600000.0
2006-09-22 12:20:00,0.8096,0.8096,0.80947,0.80951,70400000.0
2006-09-22 12:25:00,0.80943,0.80943,0.80784,0.80812,182000000.0
2006-09-22 12:30:00,0.80903,0.80919,0.80754,0.80898,193600000.0
2006-09-22 12:35:00,0.80907,0.80926,0.80905,0.80918,138600000.0
2006-09-22 12:40:00,0.80913,0.8092,0.8089,0.80893,85200000.0
2006-09-22 12:45:00,0.80891,0.80902,0.80887,0.80887,207600000.0
2006-09-22 12:50:00,0.80896,0.80902,0.8083,0.80861,107200000.0
2006-09-22 12:55:00,0.80868,0.80874,0.80852,0.80864,112000000.0
2006-09-22 13:00:00,0.8086,0.80862,0.80845,0.80857,84000000.0
2006-09-22 13:05:00,0.80864,0.80868,0.80825,0.80825,94200000.0
2006-09-22 13:10:00,0.80824,0.80829,0.80798,0.80803,115600000.0
2006-09-22 13:15:00,0.80812,0.80823,0.80808,0.80812,187600000.0
2006-09-22 13:20:00,0.80827,0.80843,0.80821,0.80825,81600000.0
2006-09-22 13:25:00,0.80826,0.80841,0.80826,0.8084,178000000.0
2006-09-22 13:30:00,0.80855,0.80874,0.80834,0.80866,107600000.0
2006-09-22 13:35:00,0.80878,0.80911,0.80874,0.809,121600000.0
2006-09-22 13:40:00,0.80891,0.80894,0.80832,0.80835,156800000.0
2006-09-22 13:45:00,0.80832,0.80853,0.80808,0.80845,111400000.0
2006-09-22 13:50:00,0.80841,0.80859,0.8083,0.80859,102800000.0
2006-09-22 13:55:00,0.80859,0.80859,0.80827,0.80831,160600000.0
2006-09-22 14:00:00,0.80829,0.8083,0.80801,0.80809,97600000.0
2006-09-22 14:05:00,0.80812,0.80812,0.80765,0.80765,123600000.0
2006-09-22 14:10:00,0.8078,0.80786,0.80699,0.80718,121400000.0
2006-09-22 14:15:00,0.80725,0.80758,0.80707,0.80707,109200000.0
2006-09-22 14:20:00,0.80695,0.80695,0.80675,0.80681,125200000.0
2006-09-22 14:25:00,0.80683,0.80683,0.80635,0.80646,101600000.0
2006-09-22 14:30:00,0.80657,0.80688,0.80641,0.80688,66400000.0
2006-09-22 14:35:00,0.80703,0.80772,0.80702,0.80755,58600000.0
2006-09-22 14:40:00,0.80746,0.80754,0.80739,0.80751,50000000.0
2006-09-22 14:45:00,0.80745,0.80764,0.80741,0.80762,46400000.0
2006-09-22 14:50:00,0.8076,0.8076,0.80712,0.80714,67200000.0
2006-09-22 14:55:00,0.8072,0.80735,0.80706,0.80712,59200000.0
2006-09-22 15:00:00,0.807,0.8074,0.8063,0.80717,67200000.0
2006-09-22 15:05:00,0.8073,0.8074,0.80666,0.80721,59200000.0
2006-09-22 15:10:00,0.8073,0.808,0.8073,0.80798,43200000.0
2006-09-22 15:15:00,0.80792,0.80796,0.80758,0.80781,64000000.0
2006-09-22 15:20:00,0.80787,0.80807,0.8077,0.80786,70800000.0
2006-09-22 15:25:00,0.8078,0.8078,0.80735,0.80764,65600000.0
2006-09-22 15:30:00,0.80766,0.80768,0.80733,0.80749,46400000.0
2006-09-22 15:35:00,0.80745,0.80759,0.80743,0.80754,41600000.0
2006-09-22 15:40:00,0.80759,0.80775,0.80755,0.80764,67200000.0
2006-09-22 15:45:00,0.80772,0.80783,0.80756,0.80782,72000000.0
2006-09-22 15:50:00,0.80799,0.80816,0.80791,0.80806,70400000.0
2006-09-22 15:55:00,0.80819,0.80846,0.80803,0.80846,68600000.0
2006-09-22 16:00:00,0.80847,0.80864,0.80751,0.80801,66600000.0
2006-09-22 16:05:00,0.80825,0.80902,0.80825,0.80886,72400000.0
2006-09-22 16:10:00,0.8087,0.80873,0.80848,0.80856,54200000.0
2006-09-22 16:15:00,0.80853,0.80861,0.80728,0.8083,61800000.0
2006-09-22 16:20:00,0.80821,0.80828,0.80792,0.808,69600000.0
2006-09-22 16:25:00,0.80798,0.80835,0.80784,0.80823,57600000.0
2006-09-22 16:30:00,0.80816,0.8082,0.80796,0.80805,61800000.0
2006-09-22 16:35:00,0.80814,0.80814,0.80789,0.8079,54800000.0
2006-09-22 16:40:00,0.80802,0.80802,0.807,0.80707,69800000.0
2006-09-22 16:45:00,0.80701,0.8071,0.80637,0.80692,76200000.0
2006-09-22 16:50:00,0.80687,0.8079,0.80684,0.80788,57600000.0
2006-09-22 16:55:00,0.80788,0.80801,0.80775,0.80783,65600000.0
2006-09-22 17:00:00,0.80783,0.80786,0.8076,0.8076,65600000.0
2006-09-22 17:05:00,0.8074,0.80763,0.80697,0.80756,61800000.0
2006-09-22 17:10:00,0.8075,0.80752,0.80727,0.80746,40000000.0
2006-09-22 17:15:00,0.80754,0.80766,0.80733,0.80763,41600000.0
2006-09-22 17:20:00,0.80762,0.80794,0.80754,0.80794,68800000.0
2006-09-22 17:25:00,0.80801,0.80804,0.80748,0.80776,59200000.0
2006-09-22 17:30:00,0.80779,0.80819,0.8077,0.80806,68800000.0
2006-09-22 17:35:00,0.80808,0.80815,0.80797,0.80807,63400000.0
2006-09-22 17:40:00,0.80806,0.80866,0.80792,0.8086,54400000.0
2006-09-22 17:45:00,0.80855,0.80861,0.80802,0.80802,70400000.0
2006-09-22 17:50:00,0.80808,0.80808,0.80764,0.80764,40000000.0
2006-09-22 17:55:00,0.80771,0.80809,0.80769,0.80809,60800000.0
2006-09-22 18:00:00,0.80805,0.80805,0.80775,0.808,47400000.0
2006-09-22 18:05:00,0.80801,0.80807,0.80781,0.80795,49600000.0
2006-09-22 18:10:00,0.80793,0.80796,0.80755,0.80755,59200000.0
2006-09-22 18:15:00,0.80761,0.8077,0.80752,0.8077,52600000.0
2006-09-22 18:20:00,0.80763,0.8077,0.80749,0.80757,53600000.0
2006-09-22 18:25:00,0.80746,0.80749,0.80592,0.80745,67600000.0
2006-09-22 18:30:00,0.80747,0.80756,0.80735,0.80755,56000000.0
2006-09-22 18:35:00,0.80749,0.80764,0.80738,0.80753,44800000.0
2006-09-22 18:40:00,0.80757,0.80757,0.80724,0.80733,58600000.0
2006-09-22 18:45:00,0.8073,0.80749,0.80726,0.80749,43200000.0
2006-09-22 18:50:00,0.80753,0.80762,0.80664,0.80753,39400000.0
2006-09-22 18:55:00,0.80761,0.80768,0.80747,0.80753,64800000.0
2006-09-22 19:00:00,0.80763,0.80776,0.80763,0.80769,14400000.0
2006-09-22 19:05:00,0.80755,0.80762,0.80746,0.8076,27200000.0
2006-09-22 19:10:00,0.80747,0.80764,0.80747,0.80753,14400000.0
2006-09-22 19:15:00,0.80769,0.808,0.80705,0.80788,56400000.0
2006-09-22 19:20:00,0.80792,0.80798,0.80772,0.80781,46400000.0
2006-09-22 19:25:00,0.80781,0.80807,0.8078,0.80807,30400000.0
2006-09-22 19:30:00,0.8081,0.80823,0.80771,0.80771,43200000.0
2006-09-22 19:35:00,0.80764,0.80782,0.80764,0.80781,19200000.0
2006-09-22 19:40:00,0.80759,0.80769,0.80759,0.80768,25600000.0
2006-09-22 19:45:00,0.80761,0.80774,0.8073,0.80773,33600000.0
2006-09-22 19:50:00,0.80772,0.80782,0.80745,0.8078,38400000.0
2006-09-22 19:55:00,0.80782,0.80792,0.8075,0.80785,53800000.0
2006-09-22 20:00:00,0.80785,0.80795,0.8076,0.80795,40000000.0
2006-09-22 20:05:00,0.80797,0.80813,0.80797,0.80805,33600000.0
2006-09-22 20:10:00,0.80803,0.80808,0.80796,0.80798,30400000.0
2006-09-22 20:15:00,0.80801,0.80812,0.80785,0.80793,40000000.0
2006-09-22 20:20:00,0.80787,0.80805,0.80775,0.80804,65600000.0
2006-09-22 20:25:00,0.80802,0.80809,0.80788,0.80796,62400000.0
2006-09-22 20:30:00,0.80794,0.8082,0.80766,0.80784,49600000.0
2006-09-22 20:35:00,0.80812,0.80819,0.80805,0.80812,11200000.0
2006-09-22 20:40:00,0.8082,0.80834,0.80807,0.80833,46400000.0
2006-09-22 20:45:00,0.80829,0.80874,0.80829,0.80864,68800000.0
2006-09-22 20:50:00,0.8086,0.80867,0.80842,0.80867,61200000.0
2006-09-22 20:55:00,0.80868,0.80876,0.80853,0.80853,44200000.0
2006-09-22 21:00:00,0.80859,0.80859,0.80841,0.8085,20200000.0
2006-09-22 21:05:00,0.80838,0.8084,0.8082,0.80828,36800000.0
2006-09-22 21:10:00,0.80823,0.80825,0.80814,0.80814,12800000.0
2006-09-22 21:15:00,0.80825,0.80828,0.808,0.80817,11200000.0
2006-09-22 21:20:00,0.8082,0.80831,0.80815,0.80825,35200000.0
2006-09-22 21:25:00,0.80821,0.80849,0.80812,0.80844,48000000.0
2006-09-22 21:30:00,0.80842,0.80847,0.80829,0.8084,33600000.0
2006-09-22 21:35:00,0.80848,0.80863,0.80834,0.8086,59600000.0
2006-09-22 21:40:00,0.80877,0.80911,0.80877,0.80897,44200000.0
2006-09-22 21:45:00,0.80893,0.80893,0.8087,0.8087,42600000.0
2006-09-22 21:50:00,0.80877,0.80882,0.80858,0.80867,41600000.0
2006-09-22 21:55:00,0.80865,0.80866,0.8084,0.8084,33600000.0
2006-09-22 22:00:00,0.80839,0.80845,0.80837,0.80837,24400000.0
2006-09-22 22:05:00,0.80834,0.80848,0.80829,0.80844,52800000.0
2006-09-22 22:10:00,0.8084,0.80848,0.80829,0.80844,36800000.0
2006-09-22 22:15:00,0.80845,0.80854,0.80822,0.80848,31200000.0
2006-09-22 22:20:00,0.80844,0.80856,0.8084,0.80846,27200000.0
2006-09-22 22:25:00,0.80848,0.80864,0.80845,0.80856,47800000.0
2006-09-22 22:30:00,0.80853,0.80853,0.80801,0.80836,49600000.0
2006-09-22 22:35:00,0.80826,0.80845,0.80826,0.80835,20800000.0
2006-09-22 22:40:00,0.80845,0.80849,0.80843,0.80848,24000000.0
2006-09-22 22:45:00,0.80857,0.80895,0.80857,0.80892,40000000.0
2006-09-22 22:50:00,0.80892,0.80898,0.8088,0.80898,30400000.0
2006-09-22 22:55:00,0.8091,0.8091,0.8087,0.8088,44200000.0
2006-09-24 23:05:00,0.80855,0.80855,0.80829,0.80835,22400000.0
2006-09-24 23:10:00,0.80832,0.80846,0.80832,0.80844,16000000.0
2006-09-24 23:30:00,0.80858,0.8086,0.80843,0.80858,25600000.0
2006-09-24 23:35:00,0.80859,0.8086,0.80859,0.8086,12800000.0
2006-09-24 23:40:00,0.80858,0.8086,0.80832,0.80852,36800000.0
2006-09-24 23:45:00,0.8084,0.80853,0.80824,0.80853,9600000.0
2006-09-24 23:50:00,0.80857,0.80857,0.80844,0.80852,13200000.0
2006-09-24 23:55:00,0.80845,0.80845,0.80808,0.80811,55400000.0
2006-09-25 00:00:00,0.80815,0.80848,0.80815,0.80848,22400000.0
2006-09-25 00:05:00,0.80846,0.80848,0.80838,0.80848,25600000.0
2006-09-25 00:10:00,0.80845,0.80846,0.80817,0.80837,43600000.0
2006-09-25 00:15:00,0.80838,0.80847,0.80837,0.80847,11200000.0
2006-09-25 00:20:00,0.80849,0.80852,0.80839,0.80841,10000000.0
2006-09-25 00:30:00,0.80853,0.80862,0.80852,0.80857,22400000.0
2006-09-25 00:35:00,0.80854,0.80864,0.80854,0.80863,9600000.0
2006-09-25 00:40:00,0.80856,0.80867,0.80845,0.80867,12800000.0
2006-09-25 00:45:00,0.8087,0.80876,0.80863,0.80863,24000000.0
2006-09-25 00:50:00,0.80871,0.80875,0.80864,0.80868,38400000.0
2006-09-25 00:55:00,0.8087,0.80876,0.80863,0.80868,11200000.0
2006-09-25 01:00:00,0.8087,0.80873,0.80858,0.80866,17600000.0
2006-09-25 01:05:00,0.80867,0.80876,0.80862,0.80869,41600000.0
2006-09-25 01:10:00,0.80874,0.80874,0.80853,0.80862,32000000.0
2006-09-25 01:15:00,0.8088,0.80887,0.8088,0.80887,6400000.0
2006-09-25 01:20:00,0.80891,0.80897,0.8088,0.80891,53600000.0
2006-09-25 01:25:00,0.8089,0.80895,0.80867,0.80879,36200000.0
2006-09-25 01:30:00,0.80875,0.80884,0.80778,0.80874,38400000.0
2006-09-25 01:35:00,0.80877,0.80883,0.80781,0.80871,22400000.0
2006-09-25 01:40:00,0.80864,0.80873,0.8086,0.80873,16000000.0
2006-09-25 01:45:00,0.80877,0.80897,0.80874,0.80887,41600000.0
2006-09-25 01:50:00,0.80896,0.80911,0.8089,0.80897,30400000.0
2006-09-25 01:55:00,0.80897,0.80901,0.80875,0.80882,49000000.0
2006-09-25 02:00:00,0.80888,0.80901,0.8087,0.80901,32400000.0
2006-09-25 02:05:00,0.80907,0.80907,0.80881,0.80896,41600000.0
2006-09-25 02:10:00,0.80903,0.80928,0.80903,0.80928,33600000.0
2006-09-25 02:15:00,0.80926,0.80927,0.80916,0.80921,43600000.0
2006-09-25 02:20:00,0.80923,0.80927,0.80917,0.80917,17600000.0
2006-09-25 02:25:00,0.80915,0.8092,0.8089,0.80916,17000000.0
2006-09-25 02:30:00,0.8092,0.80928,0.8091,0.80928,38800000.0
2006-09-25 02:35:00,0.80926,0.80933,0.80923,0.80927,26000000.0
2006-09-25 02:40:00,0.80935,0.80946,0.80928,0.80931,58000000.0
2006-09-25 02:45:00,0.80931,0.80933,0.80898,0.80904,28200000.0
2006-09-25 02:50:00,0.80902,0.8092,0.8088,0.8092,59200000.0
2006-09-25 02:55:00,0.80911,0.80924,0.80897,0.80924,57600000.0
2006-09-25 03:00:00,0.80925,0.80927,0.80909,0.80917,45200000.0
2006-09-25 03:05:00,0.80908,0.80917,0.80904,0.8091,27600000.0
2006-09-25 03:10:00,0.80924,0.80928,0.80907,0.80907,24000000.0
2006-09-25 03:15:00,0.80913,0.80913,0.80859,0.80872,41600000.0
2006-09-25 03:20:00,0.80887,0.80887,0.80872,0.80874,33600000.0
2006-09-25 03:25:00,0.80868,0.80871,0.80855,0.8086,27200000.0
2006-09-25 03:30:00,0.80858,0.80867,0.80827,0.80842,56400000.0
2006-09-25 03:35:00,0.80829,0.80844,0.80829,0.80831,37600000.0
2006-09-25 03:40:00,0.80838,0.80844,0.80811,0.80812,38400000.0
2006-09-25 03:45:00,0.80804,0.80818,0.80801,0.80812,32000000.0
2006-09-25 03:50:00,0.80807,0.80824,0.80733,0.80797,63400000.0
2006-09-25 03:55:00,0.80791,0.808,0.80781,0.80782,35200000.0
2006-09-25 04:00:00,0.80775,0.80775,0.80669,0.80766,38400000.0
2006-09-25 04:05:00,0.8076,0.8076,0.80729,0.80746,33000000.0
2006-09-25 04:10:00,0.80743,0.8075,0.80724,0.80729,43200000.0
2006-09-25 04:15:00,0.80721,0.80738,0.8071,0.8073,52200000.0
2006-09-25 04:20:00,0.80725,0.80743,0.80721,0.80743,51200000.0
2006-09-25 04:25:00,0.80737,0.80742,0.80715,0.80716,35200000.0
2006-09-25 04:30:00,0.8072,0.8073,0.8072,0.80727,24000000.0
2006-09-25 04:35:00,0.80724,0.80736,0.8071,0.80734,33600000.0
2006-09-25 04:40:00,0.80741,0.80745,0.80732,0.80739,16000000.0
2006-09-25 04:45:00,0.80731,0.80742,0.80726,0.8073,42000000.0
2006-09-25 04:50:00,0.80727,0.80727,0.80682,0.80684,51200000.0
2006-09-25 04:55:00,0.80683,0.80711,0.80597,0.80703,44800000.0
2006-09-25 05:00:00,0.80707,0.80711,0.80696,0.80711,25600000.0
2006-09-25 05:05:00,0.80711,0.80712,0.80699,0.8071,35200000.0
2006-09-25 05:10:00,0.80711,0.80719,0.80707,0.80715,22800000.0
2006-09-25 05:20:00,0.80697,0.80697,0.80667,0.80677,54400000.0
2006-09-25 05:25:00,0.80684,0.80684,0.80674,0.80678,12800000.0
2006-09-25 05:40:00,0.80683,0.80691,0.80676,0.80691,43000000.0
2006-09-25 05:45:00,0.80686,0.80696,0.8068,0.80692,33600000.0
2006-09-25 05:50:00,0.8069,0.80698,0.8068,0.80689,30400000.0
2006-09-25 05:55:00,0.80693,0.80698,0.80681,0.80681,39800000.0
2006-09-25 06:00:00,0.80676,0.80676,0.80657,0.80658,30800000.0
2006-09-25 06:05:00,0.80668,0.80669,0.80642,0.80658,38400000.0
2006-09-25 06:10:00,0.80648,0.80648,0.80619,0.80632,43000000.0
2006-09-25 06:15:00,0.8063,0.80638,0.80629,0.80634,28800000.0
2006-09-25 06:20:00,0.80632,0.80632,0.80624,0.80625,20800000.0
2006-09-25 06:25:00,0.8063,0.80637,0.8062,0.80625,19200000.0
2006-09-25 06:30:00,0.80616,0.80617,0.80471,0.80471,28800000.0
2006-09-25 06:35:00,0.80466,0.80491,0.8045,0.80491,59600000.0
2006-09-25 06:40:00,0.80486,0.80494,0.80473,0.80485,71400000.0
2006-09-25 06:45:00,0.80483,0.80504,0.80481,0.80504,41600000.0
2006-09-25 06:50:00,0.80504,0.80527,0.80499,0.80517,57400000.0
2006-09-25 06:55:00,0.80516,0.80519,0.80512,0.80515,25600000.0
2006-09-25 07:00:00,0.80513,0.80532,0.80453,0.80529,33600000.0
2006-09-25 07:05:00,0.80511,0.80541,0.80511,0.80537,54400000.0
2006-09-25 07:10:00,0.80536,0.80546,0.80524,0.80543,42000000.0
2006-09-25 07:15:00,0.80539,0.8057,0.80536,0.80536,65600000.0
2006-09-25 07:20:00,0.80539,0.80568,0.80455,0.80568,46400000.0
2006-09-25 07:25:00,0.80563,0.80572,0.80553,0.8056,57600000.0
2006-09-25 07:30:00,0.80565,0.80597,0.80564,0.80589,32000000.0
2006-09-25 07:35:00,0.80595,0.80611,0.80586,0.80608,55400000.0
2006-09-25 07:40:00,0.80607,0.80619,0.80595,0.80604,60800000.0
2006-09-25 07:45:00,0.806,0.80604,0.80596,0.80602,35200000.0
2006-09-25 07:55:00,0.80599,0.80605,0.80581,0.80589,46400000.0
2006-09-25 08:00:00,0.8059,0.8059,0.80542,0.80542,34600000.0
2006-09-25 08:05:00,0.80533,0.80574,0.80533,0.80569,76000000.0
2006-09-25 08:10:00,0.80573,0.80575,0.8054,0.80563,81600000.0
2006-09-25 08:15:00,0.80563,0.80576,0.80554,0.80572,83200000.0
2006-09-25 08:20:00,0.80579,0.80593,0.80542,0.80588,94400000.0
2006-09-25 08:25:00,0.8058,0.8058,0.80523,0.80524,51200000.0
2006-09-25 08:30:00,0.80521,0.80553,0.8051,0.80546,94800000.0
2006-09-25 08:35:00,0.80555,0.80558,0.80504,0.80516,98600000.0
2006-09-25 08:40:00,0.8052,0.80568,0.80508,0.80563,83000000.0
2006-09-25 08:45:00,0.80561,0.8061,0.80549,0.8061,105000000.0
2006-09-25 08:50:00,0.80623,0.80629,0.80594,0.80607,159600000.0
2006-09-25 08:55:00,0.80609,0.80633,0.80608,0.80615,109200000.0
2006-09-25 09:00:00,0.80615,0.80687,0.80615,0.80687,146000000.0
2006-09-25 09:05:00,0.80694,0.80725,0.80688,0.80716,97000000.0
2006-09-25 09:10:00,0.80698,0.80702,0.80587,0.80681,86400000.0
2006-09-25 09:15:00,0.80681,0.80697,0.80678,0.80697,57400000.0
2006-09-25 09:20:00,0.80699,0.8073,0.80699,0.80715,172200000.0
2006-09-25 09:25:00,0.80719,0.80739,0.80719,0.8073,191800000.0
2006-09-25 09:30:00,0.80732,0.80775,0.80732,0.80775,94400000.0
2006-09-25 09:35:00,0.80768,0.80768,0.80721,0.8075,233200000.0
2006-09-25 09:40:00,0.80749,0.80775,0.80742,0.80775,88000000.0
2006-09-25 09:45:00,0.80785,0.80792,0.80757,0.80776,131200000.0
2006-09-25 09:50:00,0.80778,0.80783,0.80749,0.80774,279800000.0
2006-09-25 09:55:00,0.80793,0.80808,0.80683,0.80786,171600000.0
2006-09-25 10:00:00,0.80794,0.80813,0.80788,0.80811,252400000.0
2006-09-25 10:05:00,0.80814,0.80823,0.80793,0.80814,259600000.0
2006-09-25 10:10:00,0.80815,0.80815,0.80696,0.80777,212200000.0
2006-09-25 10:15:00,0.80771,0.80779,0.80745,0.80745,227000000.0
2006-09-25 10:20:00,0.8075,0.80759,0.8075,0.80757,74000000.0
2006-09-25 10:25:00,0.8076,0.80796,0.80758,0.80785,372000000.0
2006-09-25 10:30:00,0.8079,0.80816,0.8079,0.80812,97000000.0
2006-09-25 10:35:00,0.8081,0.80824,0.80805,0.80821,102400000.0
2006-09-25 10:40:00,0.80819,0.80837,0.80807,0.80816,91600000.0
2006-09-25 10:45:00,0.80821,0.80821,0.80779,0.8079,145000000.0
2006-09-25 10:50:00,0.80793,0.80816,0.80765,0.80816,117600000.0
2006-09-25 10:55:00,0.80822,0.80825,0.80792,0.80825,196200000.0
2006-09-25 11:00:00,0.80833,0.80917,0.80833,0.80863,194400000.0
2006-09-25 11:05:00,0.80861,0.80889,0.80861,0.80889,158800000.0
2006-09-25 11:10:00,0.80896,0.80911,0.8089,0.80908,237200000.0
2006-09-25 11:15:00,0.80908,0.80926,0.809,0.809,61800000.0
2006-09-25 11:20:00,0.80919,0.80932,0.80908,0.80919,112000000.0
2006-09-25 11:25:00,0.80918,0.8092,0.80898,0.80915,171200000.0
2006-09-25 11:30:00,0.80913,0.80915,0.80904,0.80908,108800000.0
2006-09-25 11:35:00,0.80907,0.80909,0.8088,0.80888,187600000.0
2006-09-25 11:40:00,0.80882,0.80882,0.80865,0.80869,126600000.0
2006-09-25 11:45:00,0.80867,0.80904,0.80856,0.80904,170400000.0
2006-09-25 11:50:00,0.80913,0.80913,0.80886,0.80898,170800000.0
2006-09-25 11:55:00,0.809,0.80903,0.80893,0.80902,165200000.0
2006-09-25 12:00:00,0.8091,0.80926,0.80907,0.80921,143800000.0
2006-09-25 12:05:00,0.8092,0.8092,0.80898,0.80913,92200000.0
2006-09-25 12:10:00,0.80909,0.80916,0.809,0.80903,66600000.0
2006-09-25 12:15:00,0.80909,0.80917,0.80892,0.80899,206400000.0
2006-09-25 12:20:00,0.80904,0.80912,0.80895,0.80909,150000000.0
2006-09-25 12:25:00,0.80913,0.80924,0.80913,0.80924,75600000.0
2006-09-25 12:30:00,0.80927,0.80931,0.80835,0.80925,77200000.0
2006-09-25 12:35:00,0.80925,0.80925,0.80913,0.80917,52800000.0
2006-09-25 12:40:00,0.80915,0.8093,0.80915,0.8093,72000000.0
2006-09-25 12:45:00,0.80931,0.80948,0.80929,0.80936,154000000.0
2006-09-25 12:50:00,0.80937,0.80963,0.80876,0.80958,107200000.0
2006-09-25 12:55:00,0.80968,0.80973,0.80946,0.8095,111800000.0
2006-09-25 13:00:00,0.80957,0.80966,0.80953,0.80966,53200000.0
2006-09-25 13:05:00,0.80955,0.80966,0.80949,0.80949,94400000.0
2006-09-25 13:10:00,0.80941,0.80969,0.80941,0.80967,78800000.0
2006-09-25 13:15:00,0.80971,0.80971,0.80951,0.80954,215200000.0
2006-09-25 13:20:00,0.80952,0.80952,0.8094,0.80946,130400000.0
2006-09-25 13:25:00,0.80936,0.80945,0.80929,0.8093,150400000.0
2006-09-25 13:30:00,0.80947,0.80963,0.80927,0.80958,107000000.0
2006-09-25 13:35:00,0.80958,0.80958,0.80938,0.80949,64000000.0
2006-09-25 13:40:00,0.80949,0.80979,0.80946,0.80964,155600000.0
2006-09-25 13:45:00,0.80973,0.80983,0.80965,0.80968,70400000.0
2006-09-25 13:50:00,0.80962,0.80967,0.8095,0.8095,27200000.0
2006-09-25 13:55:00,0.80968,0.80998,0.80964,0.80994,121600000.0
2006-09-25 14:00:00,0.80994,0.81002,0.80978,0.80986,120400000.0
2006-09-25 14:05:00,0.80987,0.80987,0.80969,0.80969,122600000.0
2006-09-25 14:10:00,0.80969,0.8098,0.80969,0.80972,92600000.0
2006-09-25 14:15:00,0.80979,0.80993,0.80969,0.80984,110400000.0
2006-09-25 14:20:00,0.80987,0.80999,0.8098,0.80995,124800000.0
2006-09-25 14:25:00,0.80984,0.80984,0.80919,0.80931,100800000.0
2006-09-25 14:30:00,0.80922,0.80928,0.80899,0.80928,65600000.0
2006-09-25 14:35:00,0.80921,0.80921,0.80896,0.80913,57400000.0
2006-09-25 14:40:00,0.80919,0.80926,0.809,0.809,62400000.0
2006-09-25 14:45:00,0.80905,0.8092,0.80904,0.80917,44800000.0
2006-09-25 14:50:00,0.80905,0.80914,0.80881,0.80881,40000000.0
2006-09-25 14:55:00,0.80884,0.80891,0.80869,0.80887,58600000.0
2006-09-25 15:00:00,0.80884,0.80921,0.80806,0.8088,56000000.0
2006-09-25 15:05:00,0.80889,0.80889,0.80815,0.80862,17600000.0
2006-09-25 15:10:00,0.80882,0.80906,0.80873,0.80906,32400000.0
2006-09-25 15:15:00,0.80911,0.8094,0.809,0.80922,63800000.0
2006-09-25 15:20:00,0.80921,0.80926,0.80891,0.80912,54400000.0
2006-09-25 15:25:00,0.80912,0.80931,0.80877,0.80921,66000000.0
2006-09-25 15:30:00,0.80927,0.8095,0.80918,0.80942,57600000.0
2006-09-25 15:35:00,0.80935,0.80939,0.80894,0.80895,66600000.0
2006-09-25 15:40:00,0.80896,0.80907,0.80888,0.80897,54800000.0
2006-09-25 15:45:00,0.80912,0.80914,0.80892,0.80895,59600000.0
2006-09-25 15:50:00,0.80898,0.80911,0.80893,0.80899,41600000.0
2006-09-25 15:55:00,0.80905,0.80905,0.80866,0.80868,70400000.0
2006-09-25 16:00:00,0.80956,0.81021,0.80901,0.80973,67600000.0
2006-09-25 16:05:00,0.81002,0.81004,0.80899,0.80899,72400000.0
2006-09-25 16:10:00,0.80886,0.80891,0.80835,0.80846,68200000.0
2006-09-25 16:15:00,0.80841,0.8088,0.80781,0.80872,51200000.0
2006-09-25 16:20:00,0.80878,0.8088,0.80857,0.80872,56000000.0
2006-09-25 16:25:00,0.80874,0.8095,0.80861,0.8095,57600000.0
2006-09-25 16:30:00,0.80957,0.81063,0.80955,0.81038,62400000.0
2006-09-25 16:35:00,0.81044,0.81079,0.81009,0.81045,72400000.0
2006-09-25 16:40:00,0.81051,0.81051,0.81018,0.81043,70800000.0
2006-09-25 16:45:00,0.81041,0.81043,0.81025,0.81043,64400000.0
2006-09-25 16:50:00,0.81048,0.81082,0.81047,0.81076,57600000.0
2006-09-25 16:55:00,0.81064,0.8108,0.81027,0.81028,66000000.0
2006-09-25 17:00:00,0.81021,0.81064,0.81021,0.81033,64400000.0
2006-09-25 17:05:00,0.81027,0.81029,0.80985,0.81001,49600000.0
2006-09-25 17:10:00,0.80997,0.81009,0.8099,0.81003,65600000.0
2006-09-25 17:15:00,0.81002,0.81011,0.80973,0.80987,67200000.0
2006-09-25 17:20:00,0.80988,0.81033,0.80976,0.81021,67600000.0
2006-09-25 17:25:00,0.81022,0.81029,0.8099,0.81014,48000000.0
2006-09-25 17:30:00,0.81016,0.81053,0.80999,0.81042,68800000.0
2006-09-25 17:35:00,0.8104,0.81057,0.81037,0.8105,64400000.0
2006-09-25 17:40:00,0.81049,0.81052,0.81032,0.81045,62400000.0
2006-09-25 17:45:00,0.81047,0.81112,0.8104,0.81083,70400000.0
2006-09-25 17:50:00,0.81078,0.81078,0.81046,0.81046,49600000.0
2006-09-25 17:55:00,0.81045,0.81055,0.81038,0.81049,51200000.0
2006-09-25 18:00:00,0.81041,0.81044,0.8101,0.81027,53200000.0
2006-09-25 18:05:00,0.81018,0.81026,0.81012,0.81026,25600000.0
2006-09-25 18:10:00,0.81026,0.81041,0.81023,0.8103,46400000.0
2006-09-25 18:15:00,0.81033,0.81043,0.81026,0.81038,27200000.0
2006-09-25 18:20:00,0.81035,0.81046,0.81015,0.8104,48400000.0
2006-09-25 18:25:00,0.81036,0.81051,0.80938,0.81051,43200000.0
2006-09-25 18:30:00,0.81052,0.81052,0.81021,0.81035,52800000.0
2006-09-25 18:35:00,0.81022,0.81024,0.8101,0.81019,29200000.0
2006-09-25 18:40:00,0.8102,0.81027,0.80995,0.80995,70800000.0
2006-09-25 18:45:00,0.80995,0.81005,0.80953,0.80956,53000000.0
2006-09-25 18:50:00,0.80956,0.80964,0.8087,0.80963,27200000.0
2006-09-25 18:55:00,0.8097,0.80972,0.80946,0.80954,36200000.0
2006-09-25 19:00:00,0.80949,0.80951,0.80934,0.80935,37800000.0
2006-09-25 19:05:00,0.80942,0.80947,0.80924,0.80947,54400000.0
2006-09-25 19:10:00,0.80952,0.80983,0.80949,0.80966,46400000.0
2006-09-25 19:15:00,0.80962,0.80977,0.80961,0.80961,33400000.0
2006-09-25 19:20:00,0.80959,0.80985,0.80955,0.80983,33000000.0
2006-09-25 19:25:00,0.80982,0.81,0.80978,0.80998,48000000.0
2006-09-25 19:30:00,0.80996,0.80998,0.80965,0.8098,40000000.0
2006-09-25 19:35:00,0.80989,0.80997,0.80984,0.80997,12800000.0
2006-09-25 19:40:00,0.80992,0.80998,0.80986,0.80993,26000000.0
2006-09-25 19:45:00,0.81006,0.81023,0.8098,0.80997,45200000.0
2006-09-25 19:50:00,0.80986,0.80997,0.80966,0.8098,46400000.0
2006-09-25 19:55:00,0.80992,0.80992,0.80973,0.80982,41000000.0
2006-09-25 20:00:00,0.80984,0.81009,0.80971,0.81,70400000.0
2006-09-25 20:05:00,0.8099,0.81001,0.80988,0.80988,34000000.0
2006-09-25 20:10:00,0.81001,0.81021,0.80992,0.81013,41600000.0
2006-09-25 20:15:00,0.81014,0.81029,0.81001,0.81024,52800000.0
2006-09-25 20:20:00,0.81027,0.81041,0.81016,0.81021,36800000.0
2006-09-25 20:25:00,0.81016,0.81016,0.81,0.81003,40000000.0
2006-09-25 20:30:00,0.81004,0.81004,0.80992,0.80996,11200000.0
2006-09-25 20:35:00,0.80982,0.81013,0.80982,0.81012,22400000.0
2006-09-25 20:40:00,0.81017,0.81017,0.81005,0.81008,31400000.0
2006-09-25 20:45:00,0.81019,0.81019,0.80993,0.80993,46400000.0
2006-09-25 20:50:00,0.80991,0.80991,0.8097,0.80986,48400000.0
2006-09-25 20:55:00,0.80987,0.80992,0.80945,0.80949,52800000.0
2006-09-25 21:00:00,0.80942,0.80947,0.80933,0.80943,44800000.0
2006-09-25 21:05:00,0.80939,0.80961,0.80939,0.80944,53200000.0
2006-09-25 21:10:00,0.80957,0.80971,0.80891,0.80951,59600000.0
2006-09-25 21:15:00,0.8095,0.80959,0.80922,0.80959,41600000.0
2006-09-25 21:20:00,0.80956,0.8097,0.80944,0.80964,42000000.0
2006-09-25 21:25:00,0.80956,0.80966,0.80931,0.80966,43200000.0
2006-09-25 21:30:00,0.80963,0.80986,0.80955,0.80979,44200000.0
2006-09-25 21:35:00,0.8098,0.80993,0.80965,0.80993,59200000.0
2006-09-25 21:40:00,0.80985,0.80985,0.80973,0.80977,11200000.0
2006-09-25 21:45:00,0.8099,0.8099,0.80975,0.80983,33600000.0
2006-09-25 21:50:00,0.80987,0.80992,0.80985,0.80992,17600000.0
2006-09-25 21:55:00,0.80998,0.80999,0.80988,0.80994,24000000.0
2006-09-25 22:00:00,0.80998,0.81004,0.80998,0.81004,14400000.0
2006-09-25 22:05:00,0.80999,0.81025,0.80998,0.81019,40400000.0
2006-09-25 22:10:00,0.81018,0.81019,0.81009,0.81011,38800000.0
2006-09-25 22:15:00,0.81014,0.81028,0.81009,0.81028,38600000.0
2006-09-25 22:20:00,0.81033,0.81064,0.81029,0.81057,43200000.0
2006-09-25 22:25:00,0.81062,0.81087,0.81062,0.81087,48400000.0
2006-09-25 22:30:00,0.81095,0.81095,0.81035,0.8107,52800000.0
2006-09-25 22:35:00,0.81065,0.8107,0.81043,0.81043,47400000.0
2006-09-25 22:40:00,0.81049,0.81056,0.81039,0.81056,26000000.0
2006-09-25 22:45:00,0.8105,0.81051,0.81041,0.8105,14400000.0
2006-09-25 22:50:00,0.81052,0.81063,0.81037,0.81061,24000000.0
2006-09-25 22:55:00,0.81064,0.8107,0.81061,0.8107,19200000.0
2006-09-25 23:00:00,0.81067,0.81071,0.81054,0.81054,37200000.0
2006-09-25 23:05:00,0.81064,0.81064,0.81043,0.81054,33600000.0
2006-09-25 23:10:00,0.81057,0.8106,0.81046,0.81055,49600000.0
2006-09-25 23:15:00,0.81057,0.81057,0.80937,0.8105,46400000.0
2006-09-25 23:20:00,0.81057,0.81909,0.81038,0.81909,26600000.0
2006-09-25 23:25:00,0.82896,0.82917,0.82896,0.82911,20200000.0
2006-09-25 23:30:00,0.8291,0.82918,0.82898,0.82898,54400000.0
2006-09-25 23:35:00,0.82888,0.82894,0.82878,0.82889,51200000.0
2006-09-25 23:40:00,0.82893,0.8291,0.82893,0.82909,25600000.0
2006-09-25 23:45:00,0.82899,0.82931,0.8283,0.82925,35600000.0
2006-09-25 23:50:00,0.82913,0.82928,0.8291,0.82927,44800000.0
2006-09-25 23:55:00,0.8293,0.82931,0.82908,0.8292,47400000.0
2006-09-26 00:00:00,0.82916,0.82923,0.82882,0.82911,43200000.0
2006-09-26 00:10:00,0.82913,0.82928,0.8291,0.82927,25600000.0
2006-09-26 00:15:00,0.82932,0.8294,0.82904,0.82937,36800000.0
2006-09-26 00:20:00,0.82935,0.82935,0.82916,0.82922,29200000.0
2006-09-26 00:25:00,0.82924,0.82936,0.82918,0.82936,36800000.0
2006-09-26 00:30:00,0.82934,0.82936,0.82907,0.82925,59200000.0
2006-09-26 00:35:00,0.82922,0.82922,0.82915,0.82919,9600000.0
2006-09-26 00:40:00,0.82897,0.82915,0.82796,0.82914,34600000.0
2006-09-26 00:45:00,0.82918,0.82929,0.82911,0.82918,61800000.0
2006-09-26 00:50:00,0.82906,0.82908,0.82896,0.82898,38400000.0
2006-09-26 00:55:00,0.82905,0.82911,0.82894,0.82898,46800000.0
2006-09-26 01:00:00,0.82898,0.82898,0.82877,0.82895,17600000.0
2006-09-26 01:05:00,0.829,0.82906,0.8289,0.82897,44600000.0
2006-09-26 01:10:00,0.829,0.82903,0.82886,0.82897,30400000.0
2006-09-26 01:15:00,0.82885,0.82897,0.82885,0.82891,35200000.0
2006-09-26 01:20:00,0.82893,0.82899,0.82881,0.82884,47800000.0
2006-09-26 01:25:00,0.82885,0.82888,0.82869,0.82873,32000000.0
2006-09-26 01:30:00,0.82876,0.82894,0.82792,0.82892,40400000.0
2006-09-26 01:35:00,0.82882,0.82909,0.82803,0.82877,43600000.0
2006-09-26 01:40:00,0.82878,0.82883,0.82858,0.82877,64000000.0
2006-09-26 01:45:00,0.82879,0.82883,0.82864,0.8287,63800000.0
2006-09-26 01:50:00,0.82868,0.82882,0.82864,0.82882,35200000.0
2006-09-26 01:55:00,0.82872,0.82882,0.82865,0.82873,38400000.0
2006-09-26 02:00:00,0.82867,0.82871,0.82823,0.82848,52800000.0
2006-09-26 02:05:00,0.82839,0.82839,0.8281,0.82827,24000000.0
2006-09-26 02:10:00,0.82826,0.82835,0.82819,0.82828,70400000.0
2006-09-26 02:15:00,0.82828,0.82839,0.82825,0.82831,38400000.0
2006-09-26 02:20:00,0.82834,0.82841,0.82823,0.82838,38400000.0
2006-09-26 02:25:00,0.82831,0.82833,0.8283,0.82832,6400000.0
2006-09-26 02:30:00,0.82822,0.82829,0.82822,0.82829,3200000.0
2006-09-26 02:35:00,0.82824,0.82827,0.82817,0.82824,23400000.0
2006-09-26 02:40:00,0.82824,0.82829,0.82813,0.82817,27200000.0
2006-09-26 02:45:00,0.82816,0.82822,0.82804,0.82813,27200000.0
2006-09-26 02:50:00,0.8281,0.8282,0.82781,0.8282,35200000.0
2006-09-26 02:55:00,0.8283,0.8283,0.82812,0.82817,21200000.0
2006-09-26 03:00:00,0.8282,0.82833,0.82815,0.82833,33600000.0
2006-09-26 03:05:00,0.82835,0.82859,0.82828,0.82841,44200000.0
2006-09-26 03:10:00,0.82857,0.82862,0.82851,0.82851,12800000.0
2006-09-26 03:15:00,0.82856,0.82856,0.82832,0.82848,20800000.0
2006-09-26 03:20:00,0.82841,0.82854,0.82835,0.82852,24000000.0
2006-09-26 03:25:00,0.82849,0.82855,0.82838,0.82838,19200000.0
2006-09-26 03:30:00,0.82845,0.82889,0.82828,0.82889,43200000.0
2006-09-26 03:35:00,0.82874,0.82895,0.8287,0.82889,46400000.0
2006-09-26 03:40:00,0.82881,0.82892,0.82881,0.82881,11200000.0
2006-09-26 03:45:00,0.82884,0.8289,0.82873,0.82873,22400000.0
2006-09-26 03:50:00,0.82885,0.82928,0.82857,0.82928,53200000.0
2006-09-26 03:55:00,0.82928,0.82932,0.82895,0.82896,55400000.0
2006-09-26 04:00:00,0.82905,0.82915,0.82815,0.82905,49600000.0
2006-09-26 04:05:00,0.82902,0.82902,0.82884,0.82889,19200000.0
2006-09-26 04:10:00,0.82897,0.82897,0.82884,0.82894,20800000.0
2006-09-26 04:15:00,0.82893,0.82902,0.82888,0.82898,32000000.0
2006-09-26 04:20:00,0.82885,0.8291,0.82884,0.8291,37200000.0
2006-09-26 04:25:00,0.82907,0.82907,0.82886,0.82895,49000000.0
2006-09-26 04:30:00,0.82897,0.82908,0.8289,0.82908,34000000.0
2006-09-26 04:35:00,0.82905,0.8292,0.82895,0.82895,57600000.0
2006-09-26 04:40:00,0.82895,0.8291,0.82888,0.82903,19200000.0
2006-09-26 04:45:00,0.82898,0.82916,0.82898,0.82907,56400000.0
2006-09-26 04:50:00,0.82895,0.82913,0.8289,0.829,64000000.0
2006-09-26 04:55:00,0.82911,0.82918,0.82907,0.82918,11200000.0
2006-09-26 05:00:00,0.82917,0.82927,0.82908,0.82912,66000000.0
2006-09-26 05:05:00,0.82914,0.8293,0.82886,0.8293,73600000.0
2006-09-26 05:10:00,0.82927,0.82937,0.82916,0.82926,24400000.0
2006-09-26 05:15:00,0.82915,0.82915,0.82886,0.82897,35200000.0
2006-09-26 05:20:00,0.82899,0.82899,0.82874,0.82874,30400000.0
2006-09-26 05:25:00,0.8287,0.82875,0.82862,0.82874,73400000.0
2006-09-26 05:30:00,0.82872,0.82875,0.82868,0.82868,16000000.0
2006-09-26 05:35:00,0.82871,0.82883,0.82865,0.82865,35200000.0
2006-09-26 05:40:00,0.82869,0.82869,0.82847,0.82862,54400000.0
2006-09-26 05:45:00,0.82859,0.82861,0.82844,0.82861,25600000.0
2006-09-26 05:50:00,0.82866,0.82866,0.82862,0.82862,3200000.0
2006-09-26 05:55:00,0.82874,0.82874,0.82861,0.82862,27200000.0
2006-09-26 06:00:00,0.82859,0.82861,0.82842,0.82861,30800000.0
2006-09-26 06:05:00,0.82864,0.82872,0.82857,0.8286,44800000.0
2006-09-26 06:10:00,0.82866,0.82869,0.82857,0.82867,26000000.0
2006-09-26 06:15:00,0.82858,0.82868,0.82844,0.82868,52800000.0
2006-09-26 06:20:00,0.82867,0.82872,0.82867,0.82872,4800000.0
2006-09-26 06:25:00,0.82863,0.82872,0.82861,0.82861,24000000.0
2006-09-26 06:35:00,0.82868,0.82869,0.82858,0.82869,48000000.0
2006-09-26 06:40:00,0.82855,0.82874,0.82855,0.82874,32000000.0
2006-09-26 06:45:00,0.8287,0.82874,0.82869,0.82872,9600000.0
2006-09-26 06:50:00,0.8287,0.82875,0.82866,0.82871,24000000.0
2006-09-26 06:55:00,0.82867,0.82875,0.82867,0.82874,12800000.0
2006-09-26 07:00:00,0.82875,0.82882,0.82863,0.82882,43200000.0
2006-09-26 07:05:00,0.82873,0.82889,0.82873,0.82883,54200000.0
2006-09-26 07:10:00,0.82885,0.82885,0.82858,0.82858,63400000.0
2006-09-26 07:15:00,0.8285,0.82862,0.82846,0.82862,37200000.0
2006-09-26 07:20:00,0.8286,0.82868,0.82761,0.8286,53800000.0
2006-09-26 07:25:00,0.82858,0.82866,0.82848,0.82861,49600000.0
2006-09-26 07:30:00,0.82861,0.82861,0.8284,0.82844,35200000.0
2006-09-26 07:35:00,0.8285,0.82855,0.8284,0.82855,35600000.0
2006-09-26 07:40:00,0.82855,0.82864,0.82854,0.82864,20200000.0
2006-09-26 07:45:00,0.82863,0.82875,0.82856,0.82858,76800000.0
2006-09-26 07:50:00,0.82851,0.82866,0.82845,0.8285,68200000.0
2006-09-26 07:55:00,0.82848,0.82854,0.82798,0.82823,70800000.0
2006-09-26 08:00:00,0.82829,0.82882,0.82819,0.82877,58600000.0
2006-09-26 08:05:00,0.82877,0.82888,0.82877,0.82884,12800000.0
2006-09-26 08:10:00,0.82885,0.8291,0.82882,0.82889,93200000.0
2006-09-26 08:15:00,0.8288,0.8288,0.82853,0.82856,83600000.0
2006-09-26 08:20:00,0.82852,0.82852,0.82806,0.82841,93800000.0
2006-09-26 08:25:00,0.82839,0.82848,0.82829,0.82838,51600000.0
2006-09-26 08:30:00,0.8284,0.82841,0.82827,0.82841,54400000.0
2006-09-26 08:35:00,0.82838,0.82866,0.82825,0.82859,92000000.0
2006-09-26 08:40:00,0.8286,0.82883,0.82839,0.82877,72000000.0
2006-09-26 08:45:00,0.82872,0.82876,0.82845,0.82869,105000000.0
2006-09-26 08:50:00,0.82874,0.82913,0.82872,0.82906,157000000.0
2006-09-26 08:55:00,0.82905,0.82932,0.82897,0.8293,116200000.0
2006-09-26 09:00:00,0.82932,0.82949,0.82926,0.82944,147200000.0
2006-09-26 09:05:00,0.82945,0.82965,0.82919,0.82955,145800000.0
2006-09-26 09:10:00,0.82955,0.83008,0.8289,0.82982,92800000.0
2006-09-26 09:15:00,0.82983,0.83014,0.82981,0.83,177000000.0
2006-09-26 09:20:00,0.82996,0.83002,0.8298,0.82982,134400000.0
2006-09-26 09:25:00,0.82985,0.82994,0.82975,0.82978,122600000.0
2006-09-26 09:30:00,0.82983,0.82988,0.8297,0.82978,145000000.0
2006-09-26 09:35:00,0.82965,0.82971,0.82945,0.8297,219800000.0
2006-09-26 09:40:00,0.82972,0.82987,0.8297,0.82978,150800000.0
2006-09-26 09:45:00,0.82976,0.82977,0.82946,0.8295,108200000.0
2006-09-26 09:50:00,0.82952,0.82975,0.82949,0.82968,209600000.0
2006-09-26 09:55:00,0.82976,0.82983,0.82872,0.82975,236600000.0
2006-09-26 10:00:00,0.82969,0.82969,0.829,0.82926,268000000.0
2006-09-26 10:05:00,0.82918,0.82922,0.82847,0.82853,207600000.0
2006-09-26 10:10:00,0.82859,0.83032,0.82841,0.83032,211600000.0
2006-09-26 10:15:00,0.83039,0.83055,0.83022,0.8304,226400000.0
2006-09-26 10:20:00,0.83048,0.83048,0.8299,0.83018,202000000.0
2006-09-26 10:25:00,0.83018,0.83036,0.83003,0.83024,370200000.0
2006-09-26 10:30:00,0.83018,0.83023,0.8299,0.83002,150800000.0
2006-09-26 10:35:00,0.83,0.83015,0.8297,0.83015,102400000.0
2006-09-26 10:40:00,0.82999,0.83025,0.82988,0.83017,91200000.0
2006-09-26 10:45:00,0.83015,0.83091,0.83015,0.83089,145800000.0
2006-09-26 10:50:00,0.8308,0.83101,0.83061,0.83073,150600000.0
2006-09-26 10:55:00,0.83064,0.83115,0.83042,0.83115,197600000.0
2006-09-26 11:00:00,0.83122,0.83124,0.83112,0.83123,196200000.0
2006-09-26 11:05:00,0.83108,0.8312,0.83098,0.83118,139200000.0
2006-09-26 11:10:00,0.83115,0.83125,0.83083,0.83091,182800000.0
2006-09-26 11:15:00,0.83089,0.83095,0.83042,0.83045,61800000.0
2006-09-26 11:20:00,0.83068,0.83073,0.83049,0.83073,222600000.0
2006-09-26 11:25:00,0.83079,0.83088,0.83068,0.83076,119200000.0
2006-09-26 11:30:00,0.83095,0.83102,0.83085,0.83092,142800000.0
2006-09-26 11:35:00,0.8309,0.83111,0.83082,0.83111,205600000.0
2006-09-26 11:40:00,0.83109,0.83118,0.83105,0.83112,157800000.0
2006-09-26 11:45:00,0.83114,0.83136,0.83114,0.83125,171800000.0
2006-09-26 11:50:00,0.83129,0.83181,0.83129,0.83181,169400000.0
2006-09-26 11:55:00,0.83188,0.8321,0.83171,0.8321,237600000.0
2006-09-26 12:00:00,0.83222,0.83232,0.83196,0.83221,144400000.0
2006-09-26 12:05:00,0.83209,0.83209,0.83163,0.83188,93200000.0
2006-09-26 12:10:00,0.83196,0.83209,0.83169,0.83169,124800000.0
2006-09-26 12:15:00,0.83175,0.83199,0.83174,0.83197,208000000.0
2006-09-26 12:20:00,0.83198,0.83199,0.83162,0.83184,198600000.0
2006-09-26 12:25:00,0.83182,0.83182,0.8316,0.83166,169200000.0
2006-09-26 12:30:00,0.83171,0.8318,0.83079,0.83146,178400000.0
2006-09-26 12:35:00,0.83143,0.83154,0.83136,0.83153,132800000.0
2006-09-26 12:40:00,0.83154,0.83158,0.83138,0.8315,101600000.0
2006-09-26 12:45:00,0.83166,0.83199,0.83163,0.83163,207000000.0
2006-09-26 12:50:00,0.83174,0.83196,0.83113,0.83163,81600000.0
2006-09-26 12:55:00,0.83172,0.83209,0.83168,0.83207,117600000.0
2006-09-26 13:00:00,0.83198,0.83206,0.83183,0.83191,102400000.0
2006-09-26 13:05:00,0.83194,0.83231,0.83194,0.83226,112000000.0
2006-09-26 13:10:00,0.83226,0.83231,0.83212,0.83213,113200000.0
2006-09-26 13:15:00,0.83213,0.83221,0.83199,0.83221,245000000.0
2006-09-26 13:20:00,0.83221,0.83221,0.83188,0.83195,159000000.0
2006-09-26 13:25:00,0.83186,0.83222,0.83186,0.83211,189600000.0
2006-09-26 13:30:00,0.83204,0.83204,0.83171,0.83186,108000000.0
2006-09-26 13:35:00,0.83183,0.83188,0.83168,0.83185,138400000.0
2006-09-26 13:40:00,0.83182,0.83226,0.83182,0.83215,155000000.0
2006-09-26 13:45:00,0.8322,0.83224,0.83202,0.83206,99200000.0
2006-09-26 13:50:00,0.83203,0.83217,0.83193,0.83217,92600000.0
2006-09-26 13:55:00,0.83214,0.83215,0.83196,0.83198,130600000.0
2006-09-26 14:00:00,0.83189,0.83208,0.83178,0.83204,92200000.0
2006-09-26 14:05:00,0.83195,0.83208,0.83186,0.83205,99200000.0
2006-09-26 14:10:00,0.83198,0.83204,0.83175,0.83181,121600000.0
2006-09-26 14:15:00,0.83182,0.83187,0.83138,0.83144,110800000.0
2006-09-26 14:20:00,0.8314,0.83163,0.83128,0.83163,125200000.0
2006-09-26 14:25:00,0.83167,0.83197,0.83161,0.83193,81600000.0
2006-09-26 14:30:00,0.83195,0.83207,0.83176,0.83189,52800000.0
2006-09-26 14:35:00,0.83173,0.8321,0.83173,0.8321,43200000.0
2006-09-26 14:40:00,0.8321,0.83258,0.83207,0.83237,61800000.0
2006-09-26 14:45:00,0.83235,0.8325,0.83224,0.83246,46400000.0
2006-09-26 14:50:00,0.83254,0.83312,0.83249,0.83272,67200000.0
2006-09-26 14:55:00,0.83276,0.83276,0.8324,0.83258,48400000.0
2006-09-26 15:00:00,0.8326,0.83269,0.8324,0.83264,51200000.0
2006-09-26 15:05:00,0.83277,0.83277,0.83196,0.8325,70400000.0
2006-09-26 15:10:00,0.83258,0.83265,0.83247,0.83251,51200000.0
2006-09-26 15:15:00,0.83254,0.8327,0.83243,0.83258,50600000.0
2006-09-26 15:20:00,0.83261,0.83269,0.83244,0.83247,59200000.0
2006-09-26 15:25:00,0.83248,0.83248,0.83209,0.83222,56000000.0
2006-09-26 15:30:00,0.83233,0.83235,0.83205,0.83212,58000000.0
2006-09-26 15:35:00,0.83214,0.83219,0.83176,0.83199,67200000.0
2006-09-26 15:40:00,0.8321,0.83211,0.83191,0.83191,41600000.0
2006-09-26 15:45:00,0.83207,0.8321,0.83185,0.83188,54400000.0
2006-09-26 15:50:00,0.83194,0.83204,0.83168,0.83188,70400000.0
2006-09-26 15:55:00,0.83203,0.83203,0.83174,0.832,59200000.0
2006-09-26 16:00:00,0.83216,0.83293,0.83138,0.83275,67200000.0
2006-09-26 16:05:00,0.83302,0.83377,0.83302,0.83335,71400000.0
2006-09-26 16:10:00,0.83334,0.8335,0.83321,0.83335,68200000.0
2006-09-26 16:15:00,0.83334,0.83385,0.83273,0.8334,51200000.0
2006-09-26 16:20:00,0.83347,0.83374,0.83343,0.83367,68200000.0
2006-09-26 16:25:00,0.83373,0.83377,0.83306,0.83316,57600000.0
2006-09-26 16:30:00,0.83315,0.8335,0.83312,0.83315,48400000.0
2006-09-26 16:35:00,0.83318,0.83353,0.83269,0.83332,72000000.0
2006-09-26 16:40:00,0.83342,0.83388,0.8332,0.83387,56000000.0
2006-09-26 16:45:00,0.83401,0.83445,0.83401,0.83413,76800000.0
2006-09-26 16:50:00,0.83405,0.83423,0.8339,0.83408,58000000.0
2006-09-26 16:55:00,0.834,0.83407,0.83322,0.83323,65600000.0
2006-09-26 17:00:00,0.83308,0.8335,0.83308,0.83334,54800000.0
2006-09-26 17:05:00,0.83319,0.83323,0.83257,0.83264,61800000.0
2006-09-26 17:10:00,0.83257,0.83286,0.83244,0.83253,65600000.0
2006-09-26 17:15:00,0.83256,0.83279,0.83235,0.83273,67000000.0
2006-09-26 17:20:00,0.83267,0.83307,0.83257,0.8329,56000000.0
2006-09-26 17:25:00,0.83283,0.83283,0.83274,0.83278,22400000.0
2006-09-26 17:30:00,0.83282,0.83282,0.83255,0.83258,68800000.0
2006-09-26 17:35:00,0.83249,0.83269,0.83242,0.83258,52600000.0
2006-09-26 17:40:00,0.83262,0.83296,0.83262,0.83267,63600000.0
2006-09-26 17:45:00,0.83266,0.83287,0.83254,0.83254,52800000.0
2006-09-26 17:50:00,0.83241,0.83244,0.83188,0.83203,62400000.0
2006-09-26 17:55:00,0.83208,0.8325,0.83203,0.8325,60800000.0
2006-09-26 18:00:00,0.83248,0.83252,0.83218,0.83232,48000000.0
2006-09-26 18:05:00,0.83228,0.83231,0.8317,0.83193,67200000.0
2006-09-26 18:10:00,0.83199,0.832,0.83153,0.83189,59200000.0
2006-09-26 18:15:00,0.83199,0.83217,0.83192,0.83206,47800000.0
2006-09-26 18:20:00,0.83209,0.83248,0.83205,0.83248,48000000.0
2006-09-26 18:25:00,0.83244,0.83296,0.83229,0.83296,54800000.0
2006-09-26 18:30:00,0.83293,0.83296,0.83245,0.83252,53600000.0
2006-09-26 18:35:00,0.83252,0.83326,0.83252,0.83325,44800000.0
2006-09-26 18:40:00,0.83303,0.83303,0.83264,0.83264,43200000.0
2006-09-26 18:45:00,0.83269,0.83276,0.8326,0.83266,30400000.0
2006-09-26 18:50:00,0.83263,0.83263,0.83228,0.83238,65600000.0
2006-09-26 18:55:00,0.83246,0.83254,0.83227,0.83229,35200000.0
2006-09-26 19:00:00,0.83227,0.83237,0.8321,0.83231,66000000.0
2006-09-26 19:05:00,0.83232,0.83245,0.83213,0.83232,56000000.0
2006-09-26 19:10:00,0.83235,0.83253,0.83228,0.83244,46400000.0
2006-09-26 19:15:00,0.8325,0.8325,0.83223,0.83242,44600000.0
2006-09-26 19:20:00,0.83248,0.83265,0.83229,0.83229,46400000.0
2006-09-26 19:25:00,0.8324,0.83249,0.83231,0.83249,56000000.0
2006-09-26 19:30:00,0.83242,0.83255,0.83216,0.83251,54400000.0
2006-09-26 19:35:00,0.8325,0.83264,0.83243,0.83257,60800000.0
2006-09-26 19:40:00,0.83253,0.83263,0.83242,0.83258,47400000.0
2006-09-26 19:45:00,0.8326,0.83294,0.83244,0.83293,70400000.0
2006-09-26 19:50:00,0.83284,0.83305,0.83267,0.83294,68800000.0
2006-09-26 19:55:00,0.83299,0.83305,0.83265,0.83291,44200000.0
2006-09-26 20:00:00,0.83304,0.83305,0.83264,0.83294,57600000.0
2006-09-26 20:05:00,0.83288,0.83304,0.83288,0.833,38400000.0
2006-09-26 20:10:00,0.83299,0.833,0.83277,0.83285,38400000.0
2006-09-26 20:15:00,0.83287,0.83287,0.8325,0.83269,70800000.0
2006-09-26 20:20:00,0.8326,0.83276,0.83247,0.83268,52800000.0
2006-09-26 20:25:00,0.8326,0.83263,0.83226,0.83228,61800000.0
2006-09-26 20:30:00,0.83224,0.83246,0.8319,0.83206,52200000.0
2006-09-26 20:35:00,0.83225,0.83235,0.83174,0.8318,43600000.0
2006-09-26 20:40:00,0.83188,0.83194,0.83175,0.83188,36800000.0
2006-09-26 20:45:00,0.83171,0.83195,0.8317,0.83189,68800000.0
2006-09-26 20:50:00,0.83195,0.83195,0.83169,0.83177,50000000.0
2006-09-26 20:55:00,0.83169,0.83169,0.83144,0.83144,16000000.0
2006-09-26 21:00:00,0.83159,0.83177,0.83151,0.83169,59600000.0
2006-09-26 21:05:00,0.83163,0.83171,0.83148,0.83155,64000000.0
2006-09-26 21:10:00,0.83171,0.83183,0.83157,0.83169,41600000.0
2006-09-26 21:15:00,0.83171,0.83176,0.83148,0.8317,20800000.0
2006-09-26 21:20:00,0.83173,0.83186,0.83162,0.83179,32000000.0
2006-09-26 21:25:00,0.83175,0.83183,0.83166,0.83183,25600000.0
2006-09-26 21:30:00,0.83185,0.83192,0.83181,0.83188,26800000.0
2006-09-26 21:35:00,0.83195,0.83205,0.83186,0.83201,68800000.0
2006-09-26 21:40:00,0.83195,0.83195,0.83178,0.83185,31800000.0
2006-09-26 21:45:00,0.83194,0.83201,0.8319,0.83192,21200000.0
2006-09-26 21:50:00,0.83196,0.83196,0.83175,0.83188,20800000.0
2006-09-26 21:55:00,0.83189,0.83204,0.83174,0.83204,33600000.0
2006-09-26 22:00:00,0.83204,0.83225,0.83196,0.83225,44600000.0
2006-09-26 22:05:00,0.8322,0.83225,0.83211,0.83216,26000000.0
2006-09-26 22:10:00,0.83215,0.83231,0.83211,0.83227,36800000.0
2006-09-26 22:15:00,0.83229,0.83235,0.83197,0.83229,58600000.0
2006-09-26 22:20:00,0.83227,0.83234,0.83213,0.83222,30400000.0
2006-09-26 22:25:00,0.83217,0.83244,0.83217,0.83244,35200000.0
2006-09-26 22:30:00,0.83247,0.8325,0.832,0.83233,37800000.0
2006-09-26 22:35:00,0.83227,0.83243,0.83218,0.83226,58000000.0
2006-09-26 22:40:00,0.83233,0.8325,0.83233,0.83239,46400000.0
2006-09-26 22:45:00,0.83237,0.83248,0.83235,0.83248,24000000.0
2006-09-26 22:50:00,0.83253,0.8327,0.83245,0.83268,40400000.0
2006-09-26 22:55:00,0.83268,0.8327,0.83223,0.83227,62800000.0
2006-09-26 23:00:00,0.83195,0.83233,0.83164,0.83223,67600000.0
2006-09-26 23:05:00,0.83231,0.83237,0.83211,0.83236,57000000.0
2006-09-26 23:10:00,0.83236,0.83238,0.83223,0.83235,65600000.0
2006-09-26 23:15:00,0.83242,0.83242,0.83228,0.83234,37200000.0
2006-09-26 23:20:00,0.83224,0.83235,0.82013,0.82013,48000000.0
2006-09-26 23:25:00,0.81935,0.81935,0.81914,0.8193,36800000.0
2006-09-26 23:30:00,0.81924,0.81972,0.81922,0.81972,65600000.0
2006-09-26 23:35:00,0.81976,0.81989,0.81974,0.81974,42600000.0
2006-09-26 23:40:00,0.81966,0.8198,0.81964,0.81976,35600000.0
2006-09-26 23:45:00,0.81955,0.81975,0.81955,0.81965,12800000.0
2006-09-26 23:50:00,0.81969,0.81979,0.81965,0.81979,46400000.0
2006-09-26 23:55:00,0.81973,0.81977,0.81958,0.81973,11200000.0
2006-09-27 00:00:00,0.81964,0.81969,0.81948,0.81958,38400000.0
2006-09-27 00:05:00,0.81943,0.8197,0.81943,0.81966,34000000.0
2006-09-27 00:10:00,0.81964,0.81973,0.81945,0.81951,33600000.0
2006-09-27 00:15:00,0.81954,0.81963,0.81927,0.81958,54400000.0
2006-09-27 00:20:00,0.81951,0.81981,0.8195,0.81975,54400000.0
2006-09-27 00:25:00,0.81975,0.81975,0.81966,0.81967,14400000.0
2006-09-27 00:30:00,0.81962,0.81968,0.81951,0.81968,16000000.0
2006-09-27 00:35:00,0.81963,0.81972,0.81942,0.81955,37800000.0
2006-09-27 00:40:00,0.81952,0.8196,0.81941,0.81948,16000000.0
2006-09-27 00:45:00,0.81944,0.81944,0.81927,0.8193,36800000.0
2006-09-27 00:50:00,0.8194,0.81944,0.81931,0.81931,36800000.0
2006-09-27 00:55:00,0.81946,0.8195,0.81946,0.81949,9600000.0
2006-09-27 01:00:00,0.81954,0.81961,0.81939,0.81949,51200000.0
2006-09-27 01:05:00,0.81954,0.81958,0.81943,0.81948,48000000.0
2006-09-27 01:10:00,0.81955,0.81955,0.8193,0.81939,40000000.0
2006-09-27 01:15:00,0.81938,0.81944,0.81921,0.81944,40000000.0
2006-09-27 01:20:00,0.81944,0.81944,0.81916,0.81927,44800000.0
2006-09-27 01:25:00,0.81923,0.81923,0.81905,0.81905,32000000.0
2006-09-27 01:30:00,0.81914,0.8193,0.81895,0.81916,27200000.0
2006-09-27 01:35:00,0.81911,0.81963,0.81854,0.81936,54400000.0
2006-09-27 01:40:00,0.81933,0.81936,0.81907,0.81919,44800000.0
2006-09-27 01:45:00,0.81916,0.81916,0.81878,0.81881,59600000.0
2006-09-27 01:50:00,0.81874,0.81897,0.81868,0.81889,48000000.0
2006-09-27 01:55:00,0.8188,0.81897,0.81859,0.81893,72000000.0
2006-09-27 02:00:00,0.8188,0.81894,0.81876,0.81885,33600000.0
2006-09-27 02:05:00,0.81883,0.81885,0.81867,0.81867,24000000.0
2006-09-27 02:10:00,0.81875,0.81878,0.81863,0.81868,25600000.0
2006-09-27 02:15:00,0.81878,0.81905,0.81869,0.81905,36800000.0
2006-09-27 02:20:00,0.81911,0.81922,0.81899,0.81919,54400000.0
2006-09-27 02:25:00,0.81922,0.81937,0.81902,0.81925,62400000.0
2006-09-27 02:30:00,0.81934,0.81937,0.81921,0.81932,35200000.0
2006-09-27 02:35:00,0.81934,0.81938,0.81932,0.81933,13200000.0
2006-09-27 02:40:00,0.81931,0.81938,0.81929,0.81938,20200000.0
2006-09-27 02:45:00,0.81937,0.81937,0.81926,0.81932,28800000.0
2006-09-27 02:50:00,0.8193,0.81939,0.81907,0.81918,40000000.0
2006-09-27 02:55:00,0.81932,0.81939,0.81925,0.81929,24400000.0
2006-09-27 03:00:00,0.81928,0.81944,0.81924,0.81943,46400000.0
2006-09-27 03:05:00,0.81942,0.81951,0.81918,0.81948,61200000.0
2006-09-27 03:10:00,0.81951,0.81951,0.8193,0.81939,34000000.0
2006-09-27 03:15:00,0.81944,0.81944,0.81915,0.81931,41600000.0
2006-09-27 03:20:00,0.81934,0.81936,0.81925,0.8193,36800000.0
2006-09-27 03:25:00,0.81934,0.81949,0.81918,0.81933,33600000.0
2006-09-27 03:30:00,0.81947,0.81965,0.81926,0.81965,56000000.0
2006-09-27 03:35:00,0.81962,0.81964,0.81953,0.81955,35200000.0
2006-09-27 03:40:00,0.81957,0.81966,0.8194,0.81941,52800000.0
2006-09-27 03:45:00,0.81936,0.81943,0.81923,0.81932,48400000.0
2006-09-27 03:50:00,0.8193,0.81937,0.81925,0.81926,36200000.0
2006-09-27 03:55:00,0.81923,0.81935,0.81914,0.81923,56400000.0
2006-09-27 04:00:00,0.81916,0.81924,0.81908,0.81924,19200000.0
2006-09-27 04:05:00,0.81927,0.81934,0.81922,0.81928,19200000.0
2006-09-27 04:10:00,0.81919,0.81932,0.81919,0.81927,11200000.0
2006-09-27 04:15:00,0.81924,0.81929,0.81905,0.81929,44800000.0
2006-09-27 04:20:00,0.81932,0.81938,0.81917,0.81927,38400000.0
2006-09-27 04:25:00,0.8192,0.81929,0.81908,0.8192,25600000.0
2006-09-27 04:30:00,0.8192,0.8192,0.819,0.81914,40000000.0
2006-09-27 04:35:00,0.81903,0.81925,0.81903,0.81921,38800000.0
2006-09-27 04:40:00,0.81922,0.81931,0.81918,0.81926,32000000.0
2006-09-27 04:45:00,0.81919,0.81931,0.81912,0.81914,44800000.0
2006-09-27 04:50:00,0.8191,0.81936,0.8191,0.81923,51200000.0
2006-09-27 04:55:00,0.81922,0.8193,0.81836,0.81925,11200000.0
2006-09-27 05:05:00,0.81924,0.81925,0.81912,0.8192,59200000.0
2006-09-27 05:15:00,0.81917,0.81924,0.8189,0.81916,32000000.0
2006-09-27 05:20:00,0.81924,0.81931,0.81911,0.81919,23400000.0
2006-09-27 05:25:00,0.81901,0.8191,0.81899,0.81907,44200000.0
2006-09-27 05:40:00,0.81915,0.8192,0.81902,0.81918,19200000.0
2006-09-27 05:45:00,0.81915,0.81924,0.81907,0.81924,35600000.0
2006-09-27 05:50:00,0.81921,0.8193,0.81921,0.81924,24000000.0
2006-09-27 05:55:00,0.81925,0.81931,0.81915,0.81927,49000000.0
2006-09-27 06:00:00,0.8193,0.8193,0.81913,0.81923,40000000.0
2006-09-27 06:05:00,0.8192,0.81924,0.81918,0.81924,8000000.0
2006-09-27 06:10:00,0.81922,0.81924,0.81914,0.8192,24000000.0
2006-09-27 06:15:00,0.81906,0.81929,0.81906,0.81928,27200000.0
2006-09-27 06:20:00,0.81919,0.81928,0.81916,0.81926,22400000.0
2006-09-27 06:25:00,0.8193,0.81934,0.81907,0.81915,46400000.0
2006-09-27 06:30:00,0.81926,0.8193,0.81918,0.8193,17600000.0
2006-09-27 06:35:00,0.81938,0.8194,0.81928,0.81934,23400000.0
2006-09-27 06:40:00,0.8194,0.81945,0.8192,0.81936,59200000.0
2006-09-27 06:45:00,0.81938,0.81938,0.81914,0.81931,48000000.0
2006-09-27 06:50:00,0.81938,0.81938,0.81927,0.81938,33600000.0
2006-09-27 06:55:00,0.81935,0.81945,0.81924,0.81938,36200000.0
2006-09-27 07:00:00,0.81937,0.81939,0.81914,0.81931,43200000.0
2006-09-27 07:05:00,0.81922,0.81938,0.81922,0.81935,48000000.0
2006-09-27 07:10:00,0.81932,0.81943,0.81924,0.81934,52800000.0
2006-09-27 07:15:00,0.81926,0.81931,0.81915,0.81915,26000000.0
2006-09-27 07:20:00,0.81918,0.81928,0.81827,0.81923,54400000.0
2006-09-27 07:25:00,0.81928,0.81938,0.81925,0.81931,58000000.0
2006-09-27 07:30:00,0.81936,0.81958,0.81923,0.81948,46400000.0
2006-09-27 07:35:00,0.81961,0.81972,0.81952,0.81964,73600000.0
2006-09-27 07:40:00,0.81968,0.81968,0.81956,0.8196,46400000.0
2006-09-27 07:45:00,0.81964,0.81974,0.81947,0.81951,90400000.0
2006-09-27 07:50:00,0.81953,0.81969,0.81936,0.81969,45200000.0
2006-09-27 07:55:00,0.81974,0.81976,0.81935,0.81964,41600000.0
2006-09-27 08:00:00,0.81973,0.81989,0.81963,0.81981,59600000.0
2006-09-27 08:05:00,0.81975,0.82034,0.81971,0.82034,74600000.0
2006-09-27 08:10:00,0.82037,0.82044,0.82002,0.8201,94400000.0
2006-09-27 08:15:00,0.82004,0.82013,0.81988,0.82003,56000000.0
2006-09-27 08:20:00,0.82,0.82036,0.81978,0.82028,94400000.0
2006-09-27 08:25:00,0.82027,0.82034,0.81994,0.81997,73600000.0
2006-09-27 08:30:00,0.81998,0.82,0.81982,0.81999,94400000.0
2006-09-27 08:35:00,0.81993,0.82004,0.81989,0.81997,77200000.0
2006-09-27 08:40:00,0.82006,0.82029,0.82001,0.82018,51600000.0
2006-09-27 08:45:00,0.82019,0.82028,0.81979,0.8199,94200000.0
2006-09-27 08:50:00,0.81982,0.81983,0.81967,0.81979,88000000.0
2006-09-27 08:55:00,0.81987,0.81998,0.81974,0.81974,109000000.0
2006-09-27 09:00:00,0.81971,0.81979,0.81965,0.81971,104000000.0
2006-09-27 09:05:00,0.81967,0.81975,0.81936,0.81973,145600000.0
2006-09-27 09:10:00,0.8198,0.81989,0.81871,0.81966,86400000.0
2006-09-27 09:15:00,0.81969,0.82002,0.81959,0.82002,176400000.0
2006-09-27 09:20:00,0.81999,0.82002,0.81968,0.81986,160200000.0
2006-09-27 09:25:00,0.81997,0.82004,0.81985,0.82003,208400000.0
2006-09-27 09:30:00,0.82011,0.82025,0.82007,0.82013,135200000.0
2006-09-27 09:35:00,0.82016,0.82019,0.82004,0.82011,232000000.0
2006-09-27 09:40:00,0.82009,0.82011,0.81979,0.81989,88000000.0
2006-09-27 09:45:00,0.81995,0.82009,0.81986,0.81986,108200000.0
2006-09-27 09:50:00,0.81989,0.81989,0.81924,0.81933,193200000.0
2006-09-27 09:55:00,0.8193,0.81947,0.81838,0.81947,237000000.0
2006-09-27 10:00:00,0.8195,0.8197,0.81943,0.81966,205200000.0
2006-09-27 10:05:00,0.81968,0.81983,0.81956,0.81957,196800000.0
2006-09-27 10:10:00,0.81966,0.81984,0.81859,0.81979,212000000.0
2006-09-27 10:15:00,0.81976,0.82044,0.81976,0.82012,226800000.0
2006-09-27 10:20:00,0.82011,0.82021,0.82001,0.82001,190000000.0
2006-09-27 10:25:00,0.81999,0.82,0.81985,0.81991,372200000.0
2006-09-27 10:30:00,0.81997,0.82031,0.81993,0.82018,198800000.0
2006-09-27 10:35:00,0.82011,0.82018,0.81991,0.82009,82000000.0
2006-09-27 10:40:00,0.8199,0.81996,0.81973,0.81986,56400000.0
2006-09-27 10:45:00,0.81986,0.81991,0.8198,0.8199,98000000.0
2006-09-27 10:50:00,0.81987,0.8199,0.81957,0.81977,151200000.0
2006-09-27 10:55:00,0.81974,0.81989,0.81946,0.81983,196600000.0
2006-09-27 11:00:00,0.8199,0.82004,0.81979,0.82002,196800000.0
2006-09-27 11:05:00,0.82006,0.82082,0.82006,0.82078,160000000.0
2006-09-27 11:10:00,0.82064,0.82069,0.82028,0.82034,226200000.0
2006-09-27 11:15:00,0.82025,0.82047,0.81996,0.81996,62400000.0
2006-09-27 11:20:00,0.82014,0.8205,0.82005,0.8205,150200000.0
2006-09-27 11:25:00,0.82045,0.82051,0.82037,0.82043,126400000.0
2006-09-27 11:30:00,0.82052,0.82106,0.82052,0.82103,170600000.0
2006-09-27 11:35:00,0.8211,0.82115,0.82092,0.82103,165000000.0
2006-09-27 11:40:00,0.82105,0.82109,0.82105,0.82105,72800000.0
2006-09-27 11:45:00,0.82102,0.82109,0.8209,0.821,159800000.0
2006-09-27 11:50:00,0.82101,0.82117,0.82092,0.82116,133000000.0
2006-09-27 11:55:00,0.82109,0.82111,0.82102,0.82105,115200000.0
2006-09-27 12:00:00,0.8211,0.82116,0.82091,0.82096,109200000.0
2006-09-27 12:05:00,0.82102,0.82109,0.82088,0.8209,92800000.0
2006-09-27 12:10:00,0.8209,0.82098,0.82077,0.82077,51200000.0
2006-09-27 12:15:00,0.82078,0.82123,0.82078,0.82112,206400000.0
2006-09-27 12:20:00,0.82109,0.8212,0.82093,0.82094,149800000.0
2006-09-27 12:25:00,0.82086,0.82086,0.8208,0.82083,99600000.0
2006-09-27 12:30:00,0.82087,0.82087,0.82062,0.82062,116800000.0
2006-09-27 12:35:00,0.82057,0.82057,0.82022,0.82026,164200000.0
2006-09-27 12:40:00,0.82031,0.82046,0.82029,0.82046,86400000.0
2006-09-27 12:45:00,0.82057,0.82067,0.82041,0.82041,162600000.0
2006-09-27 12:50:00,0.82052,0.82061,0.8199,0.82031,54400000.0
2006-09-27 12:55:00,0.82038,0.82054,0.82031,0.82048,75000000.0
2006-09-27 13:00:00,0.82042,0.82066,0.82036,0.82058,67200000.0
2006-09-27 13:05:00,0.82052,0.82061,0.8204,0.82054,112000000.0
2006-09-27 13:10:00,0.82056,0.82068,0.82051,0.8206,81600000.0
2006-09-27 13:15:00,0.82061,0.82061,0.82037,0.82046,245200000.0
2006-09-27 13:20:00,0.82053,0.82068,0.82046,0.82066,94800000.0
2006-09-27 13:25:00,0.82065,0.8208,0.82059,0.8208,132200000.0
2006-09-27 13:30:00,0.82084,0.82084,0.82052,0.82067,107200000.0
2006-09-27 13:35:00,0.82061,0.82068,0.8205,0.82063,76800000.0
2006-09-27 13:40:00,0.82059,0.82066,0.82031,0.82031,145600000.0
2006-09-27 13:45:00,0.82034,0.82037,0.82019,0.8203,112400000.0
2006-09-27 13:50:00,0.82033,0.82037,0.8202,0.82029,59000000.0
2006-09-27 13:55:00,0.82031,0.82031,0.82015,0.82018,140200000.0
2006-09-27 14:00:00,0.82017,0.82048,0.82008,0.82048,101200000.0
2006-09-27 14:05:00,0.82053,0.8206,0.82043,0.8206,41000000.0
2006-09-27 14:10:00,0.82062,0.82083,0.82058,0.82062,121400000.0
2006-09-27 14:15:00,0.8206,0.82079,0.82051,0.82074,111200000.0
2006-09-27 14:20:00,0.82079,0.82097,0.82074,0.82074,124800000.0
2006-09-27 14:25:00,0.82072,0.82077,0.82032,0.82034,100800000.0
2006-09-27 14:30:00,0.81937,0.81937,0.81834,0.81874,65600000.0
2006-09-27 14:35:00,0.819,0.82017,0.819,0.81991,73600000.0
2006-09-27 14:40:00,0.81998,0.82076,0.81998,0.8207,62800000.0
2006-09-27 14:45:00,0.82069,0.82084,0.82046,0.82046,57600000.0
2006-09-27 14:50:00,0.82046,0.82046,0.82008,0.82022,66400000.0
2006-09-27 14:55:00,0.82022,0.82022,0.81986,0.82017,59200000.0
2006-09-27 15:00:00,0.82019,0.82063,0.81946,0.81995,67200000.0
2006-09-27 15:05:00,0.82006,0.82011,0.81926,0.82,69800000.0
2006-09-27 15:10:00,0.81997,0.82026,0.81996,0.81999,51600000.0
2006-09-27 15:15:00,0.81999,0.82004,0.81967,0.81982,64800000.0
2006-09-27 15:20:00,0.81994,0.82017,0.81964,0.81996,65600000.0
2006-09-27 15:25:00,0.81994,0.82013,0.81961,0.82004,55400000.0
2006-09-27 15:30:00,0.81998,0.82006,0.81985,0.81996,46800000.0
2006-09-27 15:35:00,0.81996,0.8202,0.81983,0.8201,54400000.0
2006-09-27 15:40:00,0.82009,0.82022,0.82,0.82016,67200000.0
2006-09-27 15:45:00,0.82027,0.82036,0.82017,0.82028,60800000.0
2006-09-27 15:50:00,0.82034,0.8205,0.82032,0.82035,70400000.0
2006-09-27 15:55:00,0.82034,0.82034,0.81991,0.81996,70200000.0
2006-09-27 16:00:00,0.82047,0.82163,0.82038,0.82145,67200000.0
2006-09-27 16:05:00,0.8219,0.822,0.82165,0.82189,72000000.0
2006-09-27 16:10:00,0.82184,0.82188,0.82115,0.82127,68200000.0
2006-09-27 16:15:00,0.82129,0.82158,0.82052,0.82083,62400000.0
2006-09-27 16:20:00,0.82086,0.82106,0.82053,0.82057,69600000.0
2006-09-27 16:25:00,0.82047,0.82078,0.82036,0.82078,57600000.0
2006-09-27 16:30:00,0.82075,0.82079,0.82041,0.82046,62200000.0
2006-09-27 16:35:00,0.82053,0.82081,0.81989,0.82074,72000000.0
2006-09-27 16:40:00,0.8208,0.8208,0.82006,0.82006,70400000.0
2006-09-27 16:45:00,0.81993,0.82025,0.81985,0.81994,76800000.0
2006-09-27 16:50:00,0.81986,0.82022,0.81974,0.8202,58000000.0
2006-09-27 16:55:00,0.82015,0.8203,0.81996,0.82015,49600000.0
2006-09-27 17:00:00,0.82015,0.82034,0.82009,0.82017,51200000.0
2006-09-27 17:05:00,0.82016,0.82032,0.8199,0.81998,62800000.0
2006-09-27 17:10:00,0.81992,0.82016,0.81983,0.8201,52800000.0
2006-09-27 17:15:00,0.82015,0.82096,0.82012,0.82079,67200000.0
2006-09-27 17:20:00,0.82072,0.8209,0.82055,0.82078,68800000.0
2006-09-27 17:25:00,0.82072,0.82072,0.82045,0.82045,36800000.0
2006-09-27 17:30:00,0.82041,0.82047,0.82026,0.82037,68800000.0
2006-09-27 17:35:00,0.82028,0.82069,0.82028,0.82066,63400000.0
2006-09-27 17:40:00,0.82061,0.82061,0.82039,0.82042,38400000.0
2006-09-27 17:45:00,0.82041,0.82055,0.82028,0.82034,69000000.0
2006-09-27 17:50:00,0.82039,0.82062,0.82037,0.82057,40000000.0
2006-09-27 17:55:00,0.82055,0.82065,0.82046,0.82056,51200000.0
2006-09-27 18:00:00,0.82055,0.82062,0.82017,0.82031,60200000.0
2006-09-27 18:05:00,0.82026,0.82032,0.82026,0.82031,11200000.0
2006-09-27 18:10:00,0.82027,0.82049,0.81993,0.82035,59200000.0
2006-09-27 18:15:00,0.82036,0.82062,0.82035,0.82058,64000000.0
2006-09-27 18:20:00,0.82054,0.82059,0.82039,0.82052,54800000.0
2006-09-27 18:25:00,0.82054,0.82056,0.81918,0.82015,40400000.0
2006-09-27 18:30:00,0.82035,0.82037,0.82019,0.8203,69200000.0
2006-09-27 18:35:00,0.8203,0.8203,0.82,0.82004,30400000.0
2006-09-27 18:40:00,0.82004,0.82009,0.81992,0.82006,54400000.0
2006-09-27 18:45:00,0.82003,0.82016,0.81969,0.81981,53200000.0
2006-09-27 18:50:00,0.8199,0.82033,0.81919,0.82023,40000000.0
2006-09-27 18:55:00,0.82029,0.82029,0.81997,0.82001,52800000.0
2006-09-27 19:00:00,0.82002,0.82026,0.81992,0.82021,53800000.0
2006-09-27 19:05:00,0.82025,0.8204,0.82003,0.8202,44800000.0
2006-09-27 19:10:00,0.82009,0.82027,0.82003,0.8202,38400000.0
2006-09-27 19:15:00,0.82029,0.82029,0.82016,0.82017,22400000.0
2006-09-27 19:20:00,0.82015,0.82032,0.82003,0.82003,57000000.0
2006-09-27 19:25:00,0.82016,0.82016,0.82005,0.82008,10600000.0
2006-09-27 19:30:00,0.82014,0.82018,0.82003,0.82012,22800000.0
2006-09-27 19:35:00,0.82008,0.82023,0.82005,0.82018,36800000.0
2006-09-27 19:40:00,0.82026,0.82029,0.82013,0.82022,36800000.0
2006-09-27 19:45:00,0.82032,0.82045,0.8201,0.82027,43600000.0
2006-09-27 19:50:00,0.82035,0.82036,0.82023,0.82032,25600000.0
2006-09-27 19:55:00,0.82034,0.82039,0.81994,0.82024,44800000.0
2006-09-27 20:00:00,0.82031,0.82037,0.81993,0.82021,41000000.0
2006-09-27 20:05:00,0.8201,0.82035,0.8201,0.82026,35600000.0
2006-09-27 20:10:00,0.82024,0.82029,0.82014,0.82023,12800000.0
2006-09-27 20:15:00,0.82036,0.82037,0.8202,0.82029,47400000.0
2006-09-27 20:20:00,0.8202,0.82033,0.81998,0.82021,53200000.0
2006-09-27 20:25:00,0.82019,0.82025,0.82008,0.82019,24400000.0
2006-09-27 20:30:00,0.82018,0.82022,0.81983,0.81983,49600000.0
2006-09-27 20:35:00,0.82022,0.82025,0.82014,0.82014,22400000.0
2006-09-27 20:40:00,0.82012,0.82012,0.81987,0.81999,59200000.0
2006-09-27 20:45:00,0.81991,0.82,0.81972,0.81973,54800000.0
2006-09-27 20:50:00,0.81973,0.81983,0.81969,0.81979,60800000.0
2006-09-27 20:55:00,0.81979,0.81996,0.81966,0.81986,44800000.0
2006-09-27 21:00:00,0.81985,0.82009,0.81985,0.81989,58600000.0
2006-09-27 21:05:00,0.81985,0.81991,0.81967,0.81967,51200000.0
2006-09-27 21:10:00,0.81981,0.81991,0.81914,0.81982,27200000.0
2006-09-27 21:15:00,0.81982,0.81982,0.81951,0.8197,11200000.0
2006-09-27 21:20:00,0.81979,0.81999,0.81965,0.81998,49600000.0
2006-09-27 21:25:00,0.81996,0.81998,0.81966,0.8198,31200000.0
2006-09-27 21:30:00,0.81987,0.8199,0.81974,0.81979,43600000.0
2006-09-27 21:35:00,0.81984,0.8199,0.81969,0.8199,59600000.0
2006-09-27 21:40:00,0.81987,0.8199,0.81976,0.81983,22400000.0
2006-09-27 21:45:00,0.81986,0.81997,0.81973,0.81994,56000000.0
2006-09-27 21:50:00,0.81993,0.82001,0.81984,0.82,51200000.0
2006-09-27 21:55:00,0.82002,0.82003,0.81981,0.81986,46400000.0
2006-09-27 22:00:00,0.81987,0.81989,0.81963,0.81969,40000000.0
2006-09-27 22:05:00,0.81973,0.81975,0.81966,0.81972,12800000.0
2006-09-27 22:10:00,0.81968,0.81989,0.81968,0.81985,43200000.0
2006-09-27 22:15:00,0.81983,0.81989,0.81968,0.81989,38800000.0
2006-09-27 22:20:00,0.81989,0.81989,0.81975,0.81982,22400000.0
2006-09-27 22:25:00,0.81982,0.8199,0.81976,0.81989,36800000.0
2006-09-27 22:30:00,0.81995,0.82,0.81961,0.8199,48800000.0
2006-09-27 22:35:00,0.81991,0.81993,0.81979,0.81983,46400000.0
2006-09-27 22:40:00,0.8199,0.8199,0.81976,0.81979,30800000.0
2006-09-27 22:45:00,0.81989,0.82004,0.81954,0.81987,52800000.0
2006-09-27 22:50:00,0.81986,0.82013,0.81975,0.82002,59200000.0
2006-09-27 22:55:00,0.81995,0.82002,0.81983,0.81998,51200000.0
2006-09-27 23:00:00,0.81982,0.81984,0.81953,0.81971,41600000.0
2006-09-27 23:05:00,0.8198,0.81991,0.81956,0.81979,58000000.0
2006-09-27 23:10:00,0.8198,0.81991,0.81976,0.81987,36800000.0
2006-09-27 23:15:00,0.81988,0.81989,0.81976,0.81986,33400000.0
2006-09-27 23:20:00,0.81985,0.82001,0.81977,0.81991,20800000.0
2006-09-27 23:25:00,0.81993,0.81996,0.81989,0.81996,19200000.0
2006-09-27 23:30:00,0.8199,0.81999,0.81981,0.81997,41600000.0
2006-09-27 23:40:00,0.81994,0.81998,0.81985,0.81989,22400000.0
2006-09-27 23:50:00,0.81987,0.81987,0.8198,0.81982,9600000.0
2006-09-27 23:55:00,0.81985,0.81989,0.81976,0.8198,20800000.0
2006-09-28 00:00:00,0.81975,0.81978,0.81968,0.81971,32000000.0
2006-09-28 00:05:00,0.81959,0.81969,0.81959,0.81969,20800000.0
2006-09-28 00:10:00,0.81963,0.81995,0.81957,0.81995,33600000.0
2006-09-28 00:15:00,0.82002,0.82002,0.81971,0.81996,43200000.0
2006-09-28 00:20:00,0.81976,0.81992,0.81968,0.81986,22400000.0
2006-09-28 00:40:00,0.81982,0.81982,0.8198,0.8198,3200000.0
2006-09-28 00:45:00,0.81982,0.81984,0.8197,0.81984,36800000.0
2006-09-28 00:50:00,0.81983,0.81983,0.81965,0.81965,49600000.0
2006-09-28 00:55:00,0.81968,0.81979,0.81967,0.81975,51200000.0
2006-09-28 01:00:00,0.81977,0.82004,0.8196,0.81986,64000000.0
2006-09-28 01:05:00,0.81989,0.81999,0.8198,0.8198,35200000.0
2006-09-28 01:10:00,0.81978,0.81981,0.81961,0.81977,33600000.0
2006-09-28 01:15:00,0.81968,0.81982,0.81968,0.8198,36800000.0
2006-09-28 01:20:00,0.81976,0.81978,0.81967,0.81973,27200000.0
2006-09-28 01:25:00,0.81978,0.81992,0.81976,0.81989,36800000.0
2006-09-28 01:30:00,0.81985,0.81988,0.81954,0.81972,28800000.0
2006-09-28 01:35:00,0.81975,0.81997,0.81891,0.8198,54400000.0
2006-09-28 01:40:00,0.81973,0.81977,0.81947,0.81964,45200000.0
2006-09-28 01:45:00,0.81963,0.81963,0.81945,0.8195,41600000.0
2006-09-28 01:50:00,0.81944,0.81951,0.81933,0.81939,46400000.0
2006-09-28 01:55:00,0.8193,0.81937,0.81917,0.81934,45800000.0
2006-09-28 02:00:00,0.81932,0.81941,0.81895,0.81931,52200000.0
2006-09-28 02:05:00,0.81929,0.81929,0.81894,0.81907,66600000.0
2006-09-28 02:10:00,0.81904,0.8191,0.81899,0.819,12800000.0
2006-09-28 02:15:00,0.81906,0.81912,0.81897,0.81908,36800000.0
2006-09-28 02:20:00,0.81915,0.8192,0.81901,0.81901,30400000.0
2006-09-28 02:25:00,0.81893,0.81897,0.81846,0.81863,46400000.0
2006-09-28 02:30:00,0.81864,0.8187,0.81853,0.81861,52200000.0
2006-09-28 02:35:00,0.81859,0.81869,0.81848,0.81863,40000000.0
2006-09-28 02:40:00,0.81861,0.81878,0.81854,0.81878,44800000.0
2006-09-28 02:45:00,0.81877,0.81897,0.81877,0.81892,50400000.0
2006-09-28 02:50:00,0.81887,0.81895,0.8187,0.8187,30800000.0
2006-09-28 02:55:00,0.81867,0.81871,0.81856,0.81869,38400000.0
2006-09-28 03:00:00,0.81861,0.81865,0.81846,0.81859,56400000.0
2006-09-28 03:10:00,0.8186,0.81863,0.81849,0.8185,26000000.0
2006-09-28 03:15:00,0.81855,0.81864,0.81851,0.81854,19200000.0
2006-09-28 03:20:00,0.81861,0.81865,0.81853,0.81863,33600000.0
2006-09-28 03:25:00,0.81858,0.81872,0.81855,0.81856,61600000.0
2006-09-28 03:30:00,0.81868,0.81871,0.81855,0.81867,29800000.0
2006-09-28 03:35:00,0.81876,0.81878,0.81867,0.81878,24000000.0
2006-09-28 03:40:00,0.81868,0.81882,0.81864,0.81874,48000000.0
2006-09-28 03:50:00,0.81868,0.81872,0.81858,0.8187,24000000.0
2006-09-28 03:55:00,0.81869,0.81891,0.81868,0.81884,35600000.0
2006-09-28 04:00:00,0.81891,0.81891,0.81787,0.81884,38400000.0
2006-09-28 04:05:00,0.81878,0.81878,0.8186,0.8187,19200000.0
2006-09-28 04:10:00,0.81874,0.81878,0.8187,0.81878,9600000.0
2006-09-28 04:15:00,0.81875,0.8189,0.81863,0.81889,52800000.0
2006-09-28 04:20:00,0.81879,0.81903,0.81877,0.81903,40200000.0
2006-09-28 04:25:00,0.819,0.81924,0.819,0.81903,72000000.0
2006-09-28 04:30:00,0.81914,0.81923,0.81911,0.81915,25600000.0
2006-09-28 04:35:00,0.81905,0.81917,0.81892,0.81913,27200000.0
2006-09-28 04:40:00,0.81914,0.81928,0.81913,0.81928,22400000.0
2006-09-28 04:45:00,0.81932,0.81944,0.81926,0.8194,67200000.0
2006-09-28 04:50:00,0.81952,0.81961,0.81923,0.81923,51200000.0
2006-09-28 04:55:00,0.81923,0.81946,0.81837,0.81934,56400000.0
2006-09-28 05:00:00,0.81943,0.81943,0.81904,0.81914,52800000.0
2006-09-28 05:05:00,0.81913,0.81923,0.81903,0.81916,28800000.0
2006-09-28 05:10:00,0.81915,0.81932,0.8191,0.81927,38800000.0
2006-09-28 05:20:00,0.8193,0.8193,0.8192,0.81925,16000000.0
2006-09-28 05:25:00,0.8192,0.81943,0.81919,0.81943,76800000.0
2006-09-28 05:30:00,0.81941,0.8195,0.81935,0.81945,28800000.0
2006-09-28 05:35:00,0.81938,0.81946,0.81932,0.8194,43200000.0
2006-09-28 05:40:00,0.81939,0.81943,0.8193,0.81943,23400000.0
2006-09-28 05:45:00,0.81942,0.8195,0.81926,0.81944,54400000.0
2006-09-28 05:50:00,0.81939,0.81946,0.81937,0.8194,8000000.0
2006-09-28 05:55:00,0.81934,0.81944,0.81922,0.81944,33600000.0
2006-09-28 06:00:00,0.81939,0.81949,0.81931,0.81941,32400000.0
2006-09-28 06:05:00,0.81943,0.81943,0.81909,0.81924,38400000.0
2006-09-28 06:10:00,0.81927,0.81934,0.81927,0.81932,12600000.0
2006-09-28 06:15:00,0.81919,0.81935,0.81919,0.81935,23400000.0
2006-09-28 06:20:00,0.81937,0.81937,0.8193,0.8193,11200000.0
2006-09-28 06:25:00,0.81931,0.81931,0.81915,0.81915,19200000.0
2006-09-28 06:30:00,0.81927,0.8193,0.81912,0.81927,33600000.0
2006-09-28 06:35:00,0.81932,0.81937,0.81932,0.81937,11200000.0
2006-09-28 06:40:00,0.8193,0.81945,0.81921,0.8194,56400000.0
2006-09-28 06:45:00,0.81938,0.81939,0.81923,0.81931,26000000.0
2006-09-28 06:50:00,0.81921,0.81929,0.81909,0.8192,46400000.0
2006-09-28 06:55:00,0.81918,0.81923,0.81893,0.81893,36800000.0
2006-09-28 07:00:00,0.81894,0.81899,0.81831,0.81874,46800000.0
2006-09-28 07:05:00,0.81856,0.81879,0.81856,0.81866,66000000.0
2006-09-28 07:10:00,0.81865,0.81878,0.81854,0.81878,38400000.0
2006-09-28 07:15:00,0.81881,0.81895,0.81875,0.8189,54800000.0
2006-09-28 07:20:00,0.81889,0.81922,0.81817,0.81914,46400000.0
2006-09-28 07:25:00,0.81915,0.81922,0.81899,0.81903,41600000.0
2006-09-28 07:35:00,0.81901,0.81908,0.81885,0.81899,73600000.0
2006-09-28 07:40:00,0.819,0.8191,0.81888,0.81905,52200000.0
2006-09-28 07:45:00,0.81912,0.8194,0.81907,0.8192,90000000.0
2006-09-28 07:50:00,0.81921,0.81924,0.81898,0.81924,45600000.0
2006-09-28 07:55:00,0.81921,0.81923,0.81872,0.81922,70400000.0
2006-09-28 08:00:00,0.81924,0.81948,0.8192,0.81941,59200000.0
2006-09-28 08:05:00,0.81936,0.81975,0.81934,0.81973,62400000.0
2006-09-28 08:10:00,0.81977,0.81981,0.81957,0.81981,63400000.0
2006-09-28 08:15:00,0.81977,0.82001,0.81969,0.82,65600000.0
2006-09-28 08:20:00,0.82009,0.82012,0.81967,0.82004,93600000.0
2006-09-28 08:25:00,0.82007,0.82025,0.81996,0.82014,77200000.0
2006-09-28 08:30:00,0.81989,0.81989,0.81965,0.81966,93800000.0
2006-09-28 08:35:00,0.8196,0.81969,0.81927,0.8194,112400000.0
2006-09-28 08:40:00,0.8194,0.8195,0.81934,0.81947,52800000.0
2006-09-28 08:45:00,0.8195,0.81974,0.81946,0.81971,78800000.0
2006-09-28 08:50:00,0.81973,0.81987,0.8194,0.81942,91200000.0
2006-09-28 08:55:00,0.81945,0.81967,0.81935,0.81959,134400000.0
2006-09-28 09:00:00,0.81958,0.81964,0.81947,0.81955,144400000.0
2006-09-28 09:05:00,0.81947,0.81956,0.81909,0.81955,121600000.0
2006-09-28 09:10:00,0.81951,0.82016,0.81912,0.82004,85800000.0
2006-09-28 09:15:00,0.82001,0.82018,0.8199,0.82016,144400000.0
2006-09-28 09:20:00,0.82011,0.82011,0.81985,0.81989,133800000.0
2006-09-28 09:25:00,0.81991,0.81998,0.81972,0.81987,207400000.0
2006-09-28 09:30:00,0.8199,0.81997,0.81968,0.81973,92200000.0
2006-09-28 09:35:00,0.81976,0.82003,0.81969,0.81998,145000000.0
2006-09-28 09:40:00,0.81991,0.82017,0.81989,0.82013,157200000.0
2006-09-28 09:45:00,0.82012,0.82066,0.82008,0.8205,132000000.0
2006-09-28 09:50:00,0.82047,0.82083,0.82044,0.8208,279800000.0
2006-09-28 09:55:00,0.82083,0.82087,0.81961,0.82051,170600000.0
2006-09-28 10:00:00,0.82048,0.82056,0.82019,0.82032,266800000.0
2006-09-28 10:05:00,0.82031,0.8205,0.82029,0.82041,207200000.0
2006-09-28 10:10:00,0.82041,0.82043,0.81945,0.82012,212600000.0
2006-09-28 10:15:00,0.81998,0.82,0.81967,0.81967,178400000.0
2006-09-28 10:20:00,0.81977,0.82016,0.81969,0.81998,202000000.0
2006-09-28 10:25:00,0.81999,0.82051,0.81999,0.82047,371200000.0
2006-09-28 10:30:00,0.82055,0.82073,0.82043,0.82064,200400000.0
2006-09-28 10:35:00,0.82062,0.82068,0.82029,0.82039,81600000.0
2006-09-28 10:40:00,0.82043,0.82044,0.82019,0.82037,72800000.0
2006-09-28 10:45:00,0.82049,0.8207,0.82035,0.82038,145600000.0
2006-09-28 10:50:00,0.82034,0.82048,0.82008,0.82044,81400000.0
2006-09-28 10:55:00,0.82046,0.82046,0.82013,0.82017,148000000.0
2006-09-28 11:00:00,0.82019,0.82047,0.82014,0.82047,156200000.0
2006-09-28 11:05:00,0.82055,0.82069,0.82047,0.82054,159800000.0
2006-09-28 11:10:00,0.82056,0.82141,0.82056,0.82102,237200000.0
2006-09-28 11:15:00,0.82097,0.82097,0.82067,0.82077,62400000.0
2006-09-28 11:20:00,0.82098,0.82125,0.82089,0.82125,177600000.0
2006-09-28 11:25:00,0.82147,0.82153,0.82108,0.82115,171200000.0
2006-09-28 11:30:00,0.82116,0.82122,0.82107,0.8211,139200000.0
2006-09-28 11:35:00,0.8211,0.8211,0.82096,0.82108,138400000.0
2006-09-28 11:40:00,0.82112,0.82117,0.82089,0.821,158400000.0
2006-09-28 11:45:00,0.82103,0.82111,0.82085,0.82109,171200000.0
2006-09-28 11:50:00,0.82108,0.82112,0.82087,0.8209,128000000.0
2006-09-28 11:55:00,0.82097,0.82097,0.82084,0.82091,186000000.0
2006-09-28 12:00:00,0.82084,0.82092,0.82079,0.82079,128000000.0
2006-09-28 12:05:00,0.82078,0.82079,0.82061,0.82064,81600000.0
2006-09-28 12:10:00,0.82063,0.8207,0.82049,0.82068,107200000.0
2006-09-28 12:15:00,0.82069,0.82075,0.82064,0.82075,123200000.0
2006-09-28 12:20:00,0.82077,0.82082,0.82066,0.82077,181800000.0
2006-09-28 12:25:00,0.82077,0.82087,0.81927,0.81968,222600000.0
2006-09-28 12:30:00,0.82073,0.82073,0.82068,0.82073,65600000.0
2006-09-28 12:35:00,0.82065,0.82073,0.82065,0.82068,56000000.0
2006-09-28 12:40:00,0.82068,0.82099,0.82068,0.82099,85800000.0
2006-09-28 12:45:00,0.82098,0.82116,0.82088,0.821,207200000.0
2006-09-28 12:50:00,0.82111,0.82116,0.82047,0.82095,106600000.0
2006-09-28 12:55:00,0.82104,0.82119,0.82084,0.82084,112000000.0
2006-09-28 13:00:00,0.82075,0.82097,0.82066,0.82078,101800000.0
2006-09-28 13:05:00,0.82078,0.82102,0.82075,0.82091,112000000.0
2006-09-28 13:10:00,0.82091,0.82118,0.82087,0.82115,69200000.0
2006-09-28 13:15:00,0.82112,0.82128,0.82109,0.82123,155600000.0
2006-09-28 13:20:00,0.82122,0.82122,0.82089,0.82089,158800000.0
2006-09-28 13:25:00,0.82091,0.8211,0.82087,0.82089,175600000.0
2006-09-28 13:30:00,0.82089,0.821,0.82058,0.82083,106600000.0
2006-09-28 13:35:00,0.82085,0.8209,0.82059,0.82069,137800000.0
2006-09-28 13:40:00,0.82072,0.82089,0.82071,0.82078,91600000.0
2006-09-28 13:45:00,0.82082,0.82088,0.82076,0.82088,70400000.0
2006-09-28 13:50:00,0.82088,0.82088,0.82067,0.82077,75200000.0
2006-09-28 13:55:00,0.82079,0.82083,0.82056,0.8206,163200000.0
2006-09-28 14:00:00,0.82058,0.82067,0.82053,0.82067,61800000.0
2006-09-28 14:05:00,0.8206,0.82095,0.8206,0.82095,110600000.0
2006-09-28 14:10:00,0.82105,0.82114,0.82096,0.82102,105600000.0
2006-09-28 14:15:00,0.82103,0.82122,0.82094,0.8212,109200000.0
2006-09-28 14:20:00,0.82129,0.82167,0.82129,0.82139,124200000.0
2006-09-28 14:25:00,0.82127,0.82162,0.82123,0.82154,101000000.0
2006-09-28 14:30:00,0.82132,0.82244,0.82109,0.82244,65600000.0
2006-09-28 14:35:00,0.8226,0.82296,0.82223,0.82229,73400000.0
2006-09-28 14:40:00,0.82236,0.8225,0.82217,0.82217,49600000.0
2006-09-28 14:45:00,0.82198,0.82214,0.82186,0.8221,46400000.0
2006-09-28 14:50:00,0.82207,0.82219,0.82184,0.82214,51200000.0
2006-09-28 14:55:00,0.82219,0.82227,0.82183,0.82183,59600000.0
2006-09-28 15:00:00,0.82172,0.82226,0.82102,0.82149,66600000.0
2006-09-28 15:05:00,0.82166,0.82192,0.82109,0.82164,70400000.0
2006-09-28 15:10:00,0.82155,0.82161,0.82128,0.82141,51000000.0
2006-09-28 15:15:00,0.82147,0.82182,0.82125,0.82182,64000000.0
2006-09-28 15:20:00,0.8218,0.82196,0.82155,0.82167,59200000.0
2006-09-28 15:25:00,0.82172,0.82186,0.82144,0.82181,43200000.0
2006-09-28 15:30:00,0.82174,0.8222,0.82167,0.82211,44800000.0
2006-09-28 15:35:00,0.82216,0.82228,0.82201,0.82214,49600000.0
2006-09-28 15:40:00,0.82214,0.82214,0.82194,0.82194,38400000.0
2006-09-28 15:45:00,0.82201,0.82201,0.82166,0.82193,72000000.0
2006-09-28 15:50:00,0.82193,0.82217,0.82174,0.8221,70800000.0
2006-09-28 15:55:00,0.82222,0.82222,0.82192,0.822,56400000.0
2006-09-28 16:00:00,0.82195,0.82203,0.82103,0.8216,67200000.0
2006-09-28 16:05:00,0.82186,0.82207,0.82175,0.82207,41600000.0
2006-09-28 16:10:00,0.82197,0.82202,0.82192,0.82193,14400000.0
2006-09-28 16:15:00,0.82196,0.82241,0.82105,0.82241,62400000.0
2006-09-28 16:20:00,0.82249,0.82271,0.82241,0.82271,51200000.0
2006-09-28 16:25:00,0.82272,0.82296,0.82252,0.82281,57600000.0
2006-09-28 16:30:00,0.82274,0.82274,0.8225,0.82255,51200000.0
2006-09-28 16:35:00,0.82255,0.82266,0.82181,0.82251,72000000.0
2006-09-28 16:40:00,0.82259,0.82259,0.82231,0.82251,56400000.0
2006-09-28 16:45:00,0.82253,0.8229,0.82251,0.82257,77200000.0
2006-09-28 16:50:00,0.82258,0.82299,0.82243,0.82299,46400000.0
2006-09-28 16:55:00,0.82296,0.82309,0.82254,0.8226,65600000.0
2006-09-28 17:00:00,0.8225,0.82266,0.82201,0.82202,65600000.0
2006-09-28 17:05:00,0.82192,0.82234,0.82169,0.82234,62400000.0
2006-09-28 17:10:00,0.82233,0.8224,0.82211,0.82211,66000000.0
2006-09-28 17:15:00,0.8221,0.82217,0.82203,0.82204,52800000.0
2006-09-28 17:20:00,0.82207,0.82236,0.82204,0.8223,57600000.0
2006-09-28 17:25:00,0.82216,0.82246,0.82202,0.82243,59200000.0
2006-09-28 17:30:00,0.82246,0.82251,0.82216,0.82217,56000000.0
2006-09-28 17:35:00,0.82212,0.82247,0.82212,0.82239,40400000.0
2006-09-28 17:40:00,0.82251,0.8227,0.82245,0.8226,62400000.0
2006-09-28 17:45:00,0.82261,0.8227,0.82248,0.82248,70400000.0
2006-09-28 17:50:00,0.82245,0.82245,0.82217,0.82217,35600000.0
2006-09-28 17:55:00,0.82204,0.82219,0.82197,0.82209,49600000.0
2006-09-28 18:00:00,0.82208,0.82229,0.82181,0.82207,60800000.0
2006-09-28 18:05:00,0.82212,0.82222,0.82208,0.82222,14400000.0
2006-09-28 18:10:00,0.82211,0.82212,0.82203,0.82211,22400000.0
2006-09-28 18:15:00,0.82208,0.8222,0.82208,0.8221,16000000.0
2006-09-28 18:20:00,0.82218,0.82218,0.82202,0.8221,36000000.0
2006-09-28 18:25:00,0.82212,0.82254,0.82125,0.82218,54800000.0
2006-09-28 18:30:00,0.82208,0.82208,0.82188,0.82196,68200000.0
2006-09-28 18:35:00,0.82189,0.82198,0.82182,0.82188,38400000.0
2006-09-28 18:40:00,0.82186,0.82203,0.82171,0.82171,59200000.0
2006-09-28 18:45:00,0.82163,0.82175,0.82155,0.82175,43200000.0
2006-09-28 18:50:00,0.82171,0.82174,0.82078,0.82164,41200000.0
2006-09-28 18:55:00,0.82165,0.82185,0.82159,0.82181,36800000.0
2006-09-28 19:00:00,0.82186,0.82194,0.82171,0.82177,41600000.0
2006-09-28 19:05:00,0.82183,0.82187,0.82152,0.82171,68800000.0
2006-09-28 19:10:00,0.82154,0.82169,0.82146,0.82155,48000000.0
2006-09-28 19:15:00,0.82165,0.82191,0.82083,0.82187,35600000.0
2006-09-28 19:20:00,0.82186,0.82195,0.82183,0.82194,22400000.0
2006-09-28 19:25:00,0.8219,0.82197,0.82183,0.82196,37800000.0
2006-09-28 19:30:00,0.822,0.82209,0.82175,0.8219,46600000.0
2006-09-28 19:35:00,0.82185,0.82195,0.82181,0.82189,38800000.0
2006-09-28 19:40:00,0.82186,0.82186,0.82173,0.82179,11200000.0
2006-09-28 19:45:00,0.8218,0.82181,0.82172,0.82181,11600000.0
2006-09-28 19:50:00,0.82188,0.82195,0.82172,0.82183,56800000.0
2006-09-28 19:55:00,0.82191,0.82196,0.82161,0.82188,43600000.0
2006-09-28 20:00:00,0.82177,0.82187,0.82154,0.82184,41600000.0
2006-09-28 20:05:00,0.82179,0.82201,0.82175,0.82175,33600000.0
2006-09-28 20:10:00,0.82185,0.82193,0.82175,0.82183,34000000.0
2006-09-28 20:15:00,0.82186,0.82201,0.82175,0.822,58400000.0
2006-09-28 20:20:00,0.82191,0.82202,0.8219,0.8219,24000000.0
2006-09-28 20:25:00,0.82194,0.82201,0.82188,0.82196,40000000.0
2006-09-28 20:30:00,0.82201,0.82205,0.82171,0.82201,32000000.0
2006-09-28 20:35:00,0.82195,0.822,0.82155,0.82174,46800000.0
2006-09-28 20:40:00,0.82174,0.82184,0.82134,0.82134,35600000.0
2006-09-28 20:45:00,0.82122,0.82127,0.82069,0.82094,68800000.0
2006-09-28 20:50:00,0.82098,0.82107,0.82076,0.82086,36800000.0
2006-09-28 20:55:00,0.82089,0.821,0.82087,0.82091,28800000.0
2006-09-28 21:00:00,0.82093,0.82117,0.82087,0.82112,59600000.0
2006-09-28 21:05:00,0.82112,0.82136,0.82102,0.82102,64000000.0
2006-09-28 21:10:00,0.82113,0.82123,0.82046,0.82105,33600000.0
2006-09-28 21:15:00,0.82115,0.8213,0.82099,0.82127,36200000.0
2006-09-28 21:20:00,0.82124,0.82134,0.82111,0.82132,33600000.0
2006-09-28 21:25:00,0.82128,0.82142,0.82107,0.82137,37200000.0
2006-09-28 21:30:00,0.82134,0.8216,0.82129,0.82154,44800000.0
2006-09-28 21:35:00,0.82158,0.82188,0.82149,0.82188,40000000.0
2006-09-28 21:40:00,0.82187,0.82187,0.8218,0.82183,32000000.0
2006-09-28 21:45:00,0.82184,0.82194,0.82181,0.82185,21200000.0
2006-09-28 21:50:00,0.82187,0.8219,0.8217,0.8218,50000000.0
2006-09-28 21:55:00,0.8218,0.82185,0.82168,0.82183,33600000.0
2006-09-28 22:00:00,0.82186,0.82186,0.8218,0.82181,11200000.0
2006-09-28 22:05:00,0.8218,0.822,0.82168,0.822,40000000.0
2006-09-28 22:10:00,0.82207,0.82207,0.82174,0.82178,52800000.0
2006-09-28 22:15:00,0.82165,0.82167,0.82155,0.82167,22400000.0
2006-09-28 22:20:00,0.82168,0.82179,0.82157,0.82168,40000000.0
2006-09-28 22:25:00,0.82161,0.82172,0.82161,0.82169,10600000.0
2006-09-28 22:30:00,0.82166,0.82171,0.82166,0.82171,8000000.0
2006-09-28 22:35:00,0.82175,0.82194,0.82171,0.82176,56400000.0
2006-09-28 22:40:00,0.82194,0.82194,0.82172,0.82187,44800000.0
2006-09-28 22:45:00,0.82192,0.82207,0.82165,0.82195,49600000.0
2006-09-28 22:50:00,0.82198,0.82203,0.82178,0.82193,49400000.0
2006-09-28 22:55:00,0.82193,0.822,0.82178,0.82187,49600000.0
2006-09-28 23:00:00,0.82168,0.82168,0.82136,0.82155,67600000.0
2006-09-28 23:05:00,0.82164,0.82166,0.82147,0.82157,37200000.0
2006-09-28 23:10:00,0.82165,0.82173,0.82147,0.82152,52800000.0
2006-09-28 23:15:00,0.82153,0.82153,0.82015,0.82126,56200000.0
2006-09-28 23:20:00,0.82136,0.8216,0.82136,0.8216,33600000.0
2006-09-28 23:25:00,0.82155,0.8218,0.82144,0.8218,55400000.0
2006-09-28 23:30:00,0.82168,0.82179,0.82164,0.8217,26600000.0
2006-09-28 23:35:00,0.82167,0.82187,0.82167,0.82183,58000000.0
2006-09-28 23:40:00,0.82179,0.82187,0.82173,0.82181,22800000.0
2006-09-28 23:45:00,0.82168,0.82192,0.82168,0.82192,33600000.0
2006-09-28 23:50:00,0.82187,0.82196,0.82186,0.8219,24000000.0
2006-09-28 23:55:00,0.82195,0.82217,0.82195,0.82206,23800000.0
2006-09-29 00:00:00,0.8221,0.82214,0.82167,0.82192,22400000.0
2006-09-29 00:05:00,0.82192,0.82192,0.82181,0.82184,12800000.0
2006-09-29 00:10:00,0.82183,0.82194,0.82181,0.82185,25600000.0
2006-09-29 00:15:00,0.82176,0.82182,0.82174,0.82177,17600000.0
2006-09-29 00:25:00,0.82176,0.82186,0.82174,0.82186,27200000.0
2006-09-29 00:30:00,0.82181,0.82193,0.82175,0.82182,46400000.0
2006-09-29 00:40:00,0.82178,0.82257,0.821,0.82183,55400000.0
2006-09-29 00:45:00,0.82185,0.82188,0.8217,0.82188,38400000.0
2006-09-29 00:50:00,0.82179,0.82199,0.82167,0.82194,62400000.0
2006-09-29 00:55:00,0.82207,0.82207,0.82181,0.82181,38800000.0
2006-09-29 01:00:00,0.82187,0.82189,0.82148,0.82169,64800000.0
2006-09-29 01:05:00,0.82179,0.82193,0.82153,0.82183,59000000.0
2006-09-29 01:10:00,0.8218,0.82194,0.82165,0.82194,52800000.0
2006-09-29 01:15:00,0.82194,0.82194,0.82181,0.82186,33000000.0
2006-09-29 01:20:00,0.8218,0.82181,0.82164,0.82181,40000000.0
2006-09-29 01:25:00,0.82183,0.82187,0.82169,0.82169,40400000.0
2006-09-29 01:30:00,0.82165,0.82187,0.82089,0.82183,28800000.0
2006-09-29 01:35:00,0.82181,0.82219,0.82109,0.82185,54400000.0
2006-09-29 01:40:00,0.82177,0.82184,0.8216,0.82177,53800000.0
2006-09-29 01:45:00,0.82175,0.82179,0.82161,0.82178,77600000.0
2006-09-29 01:50:00,0.82171,0.82184,0.82133,0.82135,47400000.0
2006-09-29 01:55:00,0.82129,0.82152,0.82127,0.82149,72000000.0
2006-09-29 02:00:00,0.82139,0.82164,0.82139,0.82164,22400000.0
2006-09-29 02:05:00,0.82173,0.82191,0.82142,0.82181,66600000.0
2006-09-29 02:10:00,0.82173,0.82179,0.82167,0.82177,16000000.0
2006-09-29 02:15:00,0.82174,0.82182,0.82165,0.82167,48000000.0
2006-09-29 02:20:00,0.82171,0.82174,0.82154,0.82174,60200000.0
2006-09-29 02:25:00,0.82163,0.82165,0.82148,0.82149,30400000.0
2006-09-29 02:30:00,0.82163,0.82175,0.82159,0.82175,48000000.0
2006-09-29 02:35:00,0.82176,0.82179,0.8217,0.8217,12800000.0
2006-09-29 02:40:00,0.82171,0.82177,0.82162,0.82166,25600000.0
2006-09-29 02:45:00,0.82167,0.82167,0.82151,0.82151,28800000.0
2006-09-29 02:50:00,0.82152,0.82158,0.82149,0.82157,20800000.0
2006-09-29 02:55:00,0.82151,0.82151,0.82118,0.82123,57600000.0
2006-09-29 03:00:00,0.82125,0.82149,0.82122,0.82149,46400000.0
2006-09-29 03:05:00,0.82148,0.82148,0.8214,0.82144,11200000.0
2006-09-29 03:10:00,0.82128,0.82128,0.82118,0.82125,18000000.0
2006-09-29 03:15:00,0.82139,0.82155,0.82138,0.82145,41600000.0
2006-09-29 03:20:00,0.82139,0.82147,0.82123,0.82141,56000000.0
2006-09-29 03:25:00,0.82139,0.82147,0.82135,0.82146,22400000.0
2006-09-29 03:30:00,0.82151,0.82161,0.82135,0.82157,50000000.0
2006-09-29 03:35:00,0.82145,0.82175,0.82145,0.82174,59600000.0
2006-09-29 03:40:00,0.82177,0.82184,0.82144,0.82159,36200000.0
2006-09-29 03:45:00,0.82152,0.82165,0.82152,0.82163,9600000.0
2006-09-29 03:50:00,0.8216,0.82181,0.82111,0.82181,64000000.0
2006-09-29 03:55:00,0.82183,0.82188,0.82171,0.82183,32000000.0
2006-09-29 04:00:00,0.82198,0.822,0.82102,0.82189,22400000.0
2006-09-29 04:05:00,0.82184,0.82184,0.82163,0.82173,22400000.0
2006-09-29 04:10:00,0.82178,0.82178,0.82156,0.82168,30400000.0
2006-09-29 04:15:00,0.82167,0.82167,0.82151,0.82166,25600000.0
2006-09-29 04:20:00,0.82167,0.82169,0.82152,0.82159,35000000.0
2006-09-29 04:25:00,0.82151,0.8216,0.82127,0.82128,49600000.0
2006-09-29 04:30:00,0.82144,0.8216,0.82143,0.82148,43200000.0
2006-09-29 04:35:00,0.82142,0.82156,0.82142,0.82149,30400000.0
2006-09-29 04:40:00,0.82149,0.82159,0.82141,0.82141,19200000.0
2006-09-29 04:50:00,0.8214,0.82145,0.82127,0.82131,26000000.0
2006-09-29 04:55:00,0.82134,0.8215,0.82046,0.82147,42600000.0
2006-09-29 05:00:00,0.82141,0.82141,0.82124,0.82124,35200000.0
2006-09-29 05:05:00,0.82133,0.82136,0.82108,0.82124,75600000.0
2006-09-29 05:10:00,0.8212,0.8212,0.82099,0.82112,14400000.0
2006-09-29 05:15:00,0.82109,0.82135,0.82104,0.82119,44200000.0
2006-09-29 05:20:00,0.82126,0.82133,0.82111,0.82117,21600000.0
2006-09-29 05:25:00,0.82121,0.82121,0.8211,0.82118,27200000.0
2006-09-29 05:30:00,0.82115,0.82122,0.8211,0.82117,9600000.0
2006-09-29 05:35:00,0.82124,0.82135,0.8211,0.82126,43200000.0
2006-09-29 05:40:00,0.8213,0.82138,0.82118,0.82135,41600000.0
2006-09-29 05:45:00,0.82137,0.82141,0.82123,0.82139,33600000.0
2006-09-29 05:55:00,0.82135,0.82135,0.82127,0.82127,30400000.0
2006-09-29 06:00:00,0.82134,0.82137,0.82127,0.82133,20200000.0
2006-09-29 06:05:00,0.82131,0.82134,0.8211,0.82124,19200000.0
2006-09-29 06:10:00,0.82113,0.82121,0.82107,0.82118,22400000.0
2006-09-29 06:15:00,0.82113,0.8212,0.82106,0.82116,27200000.0
2006-09-29 06:20:00,0.82111,0.82113,0.8211,0.82112,6400000.0
2006-09-29 06:25:00,0.82114,0.82125,0.821,0.821,28000000.0
2006-09-29 06:30:00,0.82114,0.82115,0.82108,0.82115,8000000.0
2006-09-29 06:35:00,0.82109,0.82116,0.82097,0.82107,24000000.0
2006-09-29 06:40:00,0.82111,0.8212,0.82102,0.82112,44800000.0
2006-09-29 06:45:00,0.82111,0.82121,0.82111,0.82115,19200000.0
2006-09-29 06:50:00,0.8212,0.8212,0.82111,0.82111,11200000.0
2006-09-29 06:55:00,0.82125,0.82129,0.82119,0.82128,40000000.0
2006-09-29 07:00:00,0.82129,0.82129,0.82124,0.82128,12800000.0
2006-09-29 07:05:00,0.82119,0.82144,0.82119,0.82132,65600000.0
2006-09-29 07:10:00,0.82142,0.82156,0.82134,0.82149,49600000.0
2006-09-29 07:15:00,0.82145,0.82173,0.82145,0.82165,54400000.0
2006-09-29 07:20:00,0.82166,0.82171,0.82142,0.82166,17600000.0
2006-09-29 07:25:00,0.82174,0.82175,0.82162,0.82169,42000000.0
2006-09-29 07:30:00,0.8217,0.82175,0.82162,0.8217,56000000.0
2006-09-29 07:35:00,0.82173,0.82173,0.82153,0.82171,42600000.0
2006-09-29 07:40:00,0.82178,0.82186,0.82153,0.82159,38400000.0
2006-09-29 07:45:00,0.8215,0.82174,0.8215,0.82164,67600000.0
2006-09-29 07:50:00,0.82173,0.82201,0.82164,0.82201,68800000.0
2006-09-29 07:55:00,0.82201,0.82214,0.82178,0.82212,40000000.0
2006-09-29 08:00:00,0.8222,0.82241,0.82219,0.8223,22400000.0
2006-09-29 08:05:00,0.82233,0.82256,0.82233,0.82249,62400000.0
2006-09-29 08:10:00,0.82242,0.82244,0.82232,0.82242,25600000.0
2006-09-29 08:15:00,0.82244,0.82265,0.82241,0.82254,83200000.0
2006-09-29 08:20:00,0.82251,0.82318,0.82239,0.82301,94200000.0
2006-09-29 08:25:00,0.82297,0.82301,0.82278,0.82297,76800000.0
2006-09-29 08:30:00,0.82295,0.82343,0.82292,0.82343,82800000.0
2006-09-29 08:35:00,0.82347,0.82358,0.82323,0.82352,111400000.0
2006-09-29 08:40:00,0.82358,0.82358,0.82326,0.82328,83600000.0
2006-09-29 08:45:00,0.82324,0.82338,0.82317,0.82338,27200000.0
2006-09-29 08:50:00,0.8235,0.82413,0.82345,0.82377,158400000.0
2006-09-29 08:55:00,0.82373,0.82373,0.82356,0.82362,108200000.0
2006-09-29 09:00:00,0.82366,0.82389,0.82359,0.8237,145400000.0
2006-09-29 09:05:00,0.82361,0.82371,0.82356,0.82363,90000000.0
2006-09-29 09:10:00,0.82363,0.82414,0.82318,0.82414,67200000.0
2006-09-29 09:15:00,0.82417,0.82434,0.82407,0.8243,178000000.0
2006-09-29 09:20:00,0.82428,0.82489,0.82426,0.82477,121000000.0
2006-09-29 09:25:00,0.82476,0.82514,0.82476,0.82492,123200000.0
2006-09-29 09:30:00,0.8249,0.82515,0.82478,0.82495,146400000.0
2006-09-29 09:35:00,0.82483,0.82513,0.82469,0.82482,233200000.0
2006-09-29 09:40:00,0.8248,0.82492,0.82473,0.82484,158200000.0
2006-09-29 09:45:00,0.8248,0.82519,0.82472,0.82516,131000000.0
2006-09-29 09:50:00,0.82527,0.82545,0.82521,0.82529,280800000.0
2006-09-29 09:55:00,0.82519,0.82519,0.8239,0.82505,236800000.0
2006-09-29 10:00:00,0.82509,0.82551,0.82491,0.82551,212200000.0
2006-09-29 10:05:00,0.82559,0.82576,0.82558,0.82568,189800000.0
2006-09-29 10:10:00,0.82574,0.82606,0.82506,0.82578,212800000.0
2006-09-29 10:15:00,0.82572,0.82573,0.82552,0.82552,214800000.0
2006-09-29 10:20:00,0.82543,0.82562,0.82535,0.82558,201400000.0
2006-09-29 10:25:00,0.8256,0.82578,0.82557,0.82571,372000000.0
2006-09-29 10:30:00,0.82562,0.82562,0.82537,0.82556,156600000.0
2006-09-29 10:35:00,0.82553,0.82553,0.8249,0.82511,103200000.0
2006-09-29 10:40:00,0.82518,0.82527,0.82501,0.82527,25600000.0
2006-09-29 10:45:00,0.8253,0.82545,0.8253,0.82534,132200000.0
2006-09-29 10:50:00,0.8253,0.82544,0.82504,0.82525,112400000.0
2006-09-29 10:55:00,0.82532,0.82548,0.8251,0.82527,146800000.0
2006-09-29 11:00:00,0.82519,0.8256,0.82499,0.8256,142600000.0
2006-09-29 11:05:00,0.82565,0.82617,0.82565,0.82606,116200000.0
2006-09-29 11:10:00,0.82602,0.82605,0.82573,0.82604,171200000.0
2006-09-29 11:15:00,0.826,0.826,0.82555,0.8256,62400000.0
2006-09-29 11:20:00,0.82585,0.82598,0.82578,0.82593,224800000.0
2006-09-29 11:25:00,0.82594,0.82636,0.82594,0.82631,170600000.0
2006-09-29 11:30:00,0.82631,0.82643,0.82616,0.82619,141200000.0
2006-09-29 11:35:00,0.82618,0.82667,0.82618,0.82667,205800000.0
2006-09-29 11:40:00,0.82673,0.82688,0.82673,0.82678,96000000.0
2006-09-29 11:45:00,0.82684,0.8269,0.82684,0.82684,76800000.0
2006-09-29 11:50:00,0.82682,0.82685,0.82672,0.82678,158600000.0
2006-09-29 11:55:00,0.82683,0.8269,0.82678,0.82678,204400000.0
2006-09-29 12:00:00,0.82665,0.82665,0.82609,0.82647,118400000.0
2006-09-29 12:05:00,0.82649,0.82649,0.82621,0.82635,93200000.0
2006-09-29 12:10:00,0.82636,0.8266,0.82602,0.82602,124800000.0
2006-09-29 12:15:00,0.82612,0.82643,0.82612,0.82637,205000000.0
2006-09-29 12:20:00,0.82639,0.82646,0.82622,0.82624,128000000.0
2006-09-29 12:25:00,0.82617,0.82628,0.82501,0.82529,195600000.0
2006-09-29 12:30:00,0.82644,0.82652,0.82552,0.82652,193000000.0
2006-09-29 12:35:00,0.82644,0.82645,0.82617,0.82622,137000000.0
2006-09-29 12:40:00,0.82622,0.82631,0.8261,0.82631,86400000.0
2006-09-29 12:45:00,0.82629,0.82634,0.82609,0.82609,150600000.0
2006-09-29 12:50:00,0.82619,0.82634,0.82554,0.8263,69200000.0
2006-09-29 12:55:00,0.82629,0.8263,0.82605,0.82606,74400000.0
2006-09-29 13:00:00,0.82604,0.82614,0.82596,0.82603,102400000.0
2006-09-29 13:05:00,0.82605,0.82627,0.82602,0.82618,132200000.0
2006-09-29 13:10:00,0.82612,0.82621,0.82608,0.82612,52800000.0
2006-09-29 13:15:00,0.82618,0.82632,0.82614,0.8263,188000000.0
2006-09-29 13:20:00,0.82637,0.82642,0.82618,0.8262,145600000.0
2006-09-29 13:25:00,0.82625,0.82644,0.82625,0.82641,140800000.0
2006-09-29 13:30:00,0.82641,0.82669,0.82605,0.82669,89000000.0
2006-09-29 13:35:00,0.82664,0.82669,0.82647,0.82658,103200000.0
2006-09-29 13:40:00,0.82651,0.82657,0.8262,0.82621,130000000.0
2006-09-29 13:45:00,0.82622,0.82631,0.82622,0.82625,51600000.0
2006-09-29 13:50:00,0.82632,0.82635,0.82607,0.82607,64800000.0
2006-09-29 13:55:00,0.82614,0.82621,0.82602,0.82606,141600000.0
2006-09-29 14:00:00,0.82602,0.82602,0.82582,0.82601,100200000.0
2006-09-29 14:05:00,0.82609,0.82652,0.82602,0.82645,123200000.0
2006-09-29 14:10:00,0.82648,0.82665,0.82644,0.82664,121000000.0
2006-09-29 14:15:00,0.82661,0.82683,0.82657,0.82682,92800000.0
2006-09-29 14:20:00,0.82692,0.82699,0.82682,0.8269,124600000.0
2006-09-29 14:25:00,0.82681,0.82682,0.82625,0.82625,100200000.0
2006-09-29 14:30:00,0.82646,0.82728,0.82646,0.82681,65600000.0
2006-09-29 14:35:00,0.82685,0.82788,0.82673,0.82788,73000000.0
2006-09-29 14:40:00,0.82801,0.8281,0.82763,0.82795,62800000.0
2006-09-29 14:45:00,0.82802,0.82819,0.82752,0.82763,57000000.0
2006-09-29 14:50:00,0.82775,0.8279,0.82764,0.82764,67200000.0
2006-09-29 14:55:00,0.82772,0.82777,0.82737,0.82737,59200000.0
2006-09-29 15:00:00,0.8273,0.82741,0.82626,0.82729,67200000.0
2006-09-29 15:05:00,0.82742,0.82755,0.82671,0.8274,70800000.0
2006-09-29 15:10:00,0.82749,0.82777,0.82727,0.8274,51600000.0
2006-09-29 15:15:00,0.82746,0.82754,0.82721,0.82731,64000000.0
2006-09-29 15:20:00,0.82719,0.82719,0.82654,0.82667,65600000.0
2006-09-29 15:25:00,0.82669,0.82686,0.82642,0.8267,68600000.0
2006-09-29 15:30:00,0.82667,0.82674,0.82639,0.82641,35200000.0
2006-09-29 15:35:00,0.82648,0.82648,0.82632,0.8264,67600000.0
2006-09-29 15:40:00,0.82647,0.82681,0.82642,0.8267,67600000.0
2006-09-29 15:45:00,0.82674,0.82674,0.82647,0.82647,49400000.0
2006-09-29 15:50:00,0.82641,0.82641,0.82589,0.82594,70800000.0
2006-09-29 15:55:00,0.82598,0.82673,0.82586,0.82666,59200000.0
2006-09-29 16:00:00,0.82685,0.82731,0.82534,0.82632,67200000.0
2006-09-29 16:05:00,0.82661,0.82668,0.82618,0.82629,72400000.0
2006-09-29 16:10:00,0.82626,0.82664,0.82626,0.82644,68200000.0
2006-09-29 16:15:00,0.82644,0.82687,0.82572,0.8268,62400000.0
2006-09-29 16:20:00,0.82693,0.82705,0.82625,0.82634,68800000.0
2006-09-29 16:25:00,0.82648,0.82661,0.82633,0.82649,57600000.0
2006-09-29 16:30:00,0.82648,0.82671,0.82643,0.82671,62400000.0
2006-09-29 16:35:00,0.82679,0.82688,0.82597,0.82662,72400000.0
2006-09-29 16:40:00,0.82666,0.82666,0.8262,0.82621,56400000.0
2006-09-29 16:45:00,0.82615,0.82643,0.82612,0.82643,76800000.0
2006-09-29 16:50:00,0.82645,0.82652,0.82622,0.82624,57000000.0
2006-09-29 16:55:00,0.82613,0.82642,0.82613,0.82636,49600000.0
2006-09-29 17:00:00,0.82636,0.82639,0.82533,0.82555,54400000.0
2006-09-29 17:05:00,0.8256,0.82579,0.8254,0.82566,63200000.0
2006-09-29 17:10:00,0.82569,0.82591,0.8256,0.82591,65600000.0
2006-09-29 17:15:00,0.82583,0.82583,0.82548,0.82565,67200000.0
2006-09-29 17:20:00,0.82559,0.82562,0.82397,0.82439,68200000.0
2006-09-29 17:25:00,0.82437,0.82437,0.82332,0.82332,59200000.0
2006-09-29 17:30:00,0.82302,0.82372,0.82285,0.82357,67000000.0
2006-09-29 17:35:00,0.8235,0.8236,0.82332,0.82342,51200000.0
2006-09-29 17:40:00,0.8235,0.82375,0.82342,0.82367,62800000.0
2006-09-29 17:45:00,0.82365,0.82384,0.82352,0.82379,70400000.0
2006-09-29 17:50:00,0.82391,0.82406,0.82378,0.82393,61800000.0
2006-09-29 17:55:00,0.82394,0.82434,0.82392,0.82409,60800000.0
2006-09-29 18:00:00,0.8241,0.82425,0.82381,0.82402,60800000.0
2006-09-29 18:05:00,0.82406,0.82421,0.82399,0.82408,35600000.0
2006-09-29 18:10:00,0.82404,0.82412,0.82373,0.82391,58600000.0
2006-09-29 18:15:00,0.82401,0.82405,0.82386,0.82398,52600000.0
2006-09-29 18:20:00,0.82391,0.82392,0.82373,0.82373,12800000.0
2006-09-29 18:25:00,0.82371,0.82377,0.82253,0.82364,67200000.0
2006-09-29 18:30:00,0.82362,0.8238,0.82355,0.82376,68800000.0
2006-09-29 18:35:00,0.82365,0.8238,0.82361,0.82375,48400000.0
2006-09-29 18:40:00,0.82381,0.82397,0.82378,0.82394,71400000.0
2006-09-29 18:45:00,0.82399,0.82399,0.82375,0.82385,18600000.0
2006-09-29 18:50:00,0.82389,0.82409,0.82301,0.82401,44800000.0
2006-09-29 18:55:00,0.82403,0.82404,0.8238,0.82386,63400000.0
2006-09-29 19:00:00,0.82395,0.82403,0.82386,0.824,65600000.0
2006-09-29 19:05:00,0.82404,0.82405,0.82371,0.82392,50000000.0
2006-09-29 19:10:00,0.82393,0.82417,0.82393,0.82405,61200000.0
2006-09-29 19:15:00,0.82414,0.82419,0.82318,0.82413,57400000.0
2006-09-29 19:20:00,0.82411,0.82425,0.82409,0.82409,35200000.0
2006-09-29 19:25:00,0.82422,0.82426,0.82412,0.82426,44800000.0
2006-09-29 19:30:00,0.82419,0.82444,0.82395,0.82434,31400000.0
2006-09-29 19:35:00,0.82429,0.82435,0.82412,0.82431,61200000.0
2006-09-29 19:40:00,0.82431,0.82434,0.82418,0.82426,60800000.0
2006-09-29 19:45:00,0.82425,0.82425,0.8238,0.82407,59000000.0
2006-09-29 19:50:00,0.82405,0.82413,0.82383,0.8241,51600000.0
2006-09-29 19:55:00,0.8241,0.82411,0.82364,0.82392,53800000.0
2006-09-29 20:00:00,0.82383,0.82396,0.82363,0.82394,70800000.0
2006-09-29 20:05:00,0.82385,0.82414,0.82385,0.82402,43200000.0
2006-09-29 20:10:00,0.82409,0.82433,0.82409,0.82419,45800000.0
2006-09-29 20:15:00,0.8242,0.8242,0.82402,0.82417,70400000.0
2006-09-29 20:20:00,0.8241,0.8243,0.8241,0.82422,23400000.0
2006-09-29 20:25:00,0.82419,0.82423,0.82399,0.82413,50000000.0
2006-09-29 20:30:00,0.8241,0.82415,0.82379,0.82383,52800000.0
2006-09-29 20:35:00,0.82408,0.82432,0.82408,0.82421,43200000.0
2006-09-29 20:40:00,0.82431,0.82436,0.82418,0.82424,46400000.0
2006-09-29 20:45:00,0.82413,0.82426,0.82405,0.82409,41600000.0
2006-09-29 20:50:00,0.82408,0.82412,0.82388,0.82395,60800000.0
2006-09-29 20:55:00,0.82383,0.82399,0.82383,0.82394,28800000.0
2006-09-29 21:00:00,0.82404,0.82437,0.82404,0.82413,48000000.0
2006-09-29 21:05:00,0.82411,0.82427,0.82411,0.82412,40400000.0
2006-09-29 21:10:00,0.82416,0.82424,0.8235,0.82419,31400000.0
2006-09-29 21:15:00,0.82411,0.82417,0.8238,0.82411,32000000.0
2006-09-29 21:20:00,0.82416,0.82438,0.82416,0.82428,38400000.0
2006-09-29 21:25:00,0.82418,0.82418,0.82369,0.82409,40000000.0
2006-09-29 21:30:00,0.82408,0.82412,0.82402,0.82405,19200000.0
2006-09-29 21:35:00,0.82399,0.82411,0.82396,0.824,46400000.0
2006-09-29 21:40:00,0.824,0.82418,0.82397,0.82414,31800000.0
2006-09-29 21:45:00,0.82407,0.82412,0.82397,0.82397,45800000.0
2006-09-29 21:50:00,0.82408,0.82419,0.82393,0.82404,59600000.0
2006-09-29 21:55:00,0.82403,0.82405,0.82382,0.82392,36800000.0
2006-09-29 22:00:00,0.82392,0.82392,0.82385,0.82385,11200000.0
2006-09-29 22:05:00,0.82389,0.82391,0.82369,0.82378,48000000.0
2006-09-29 22:10:00,0.82378,0.82397,0.82366,0.82396,60600000.0
2006-09-29 22:15:00,0.82408,0.82428,0.82385,0.82414,48000000.0
2006-09-29 22:20:00,0.82419,0.82427,0.82407,0.82417,49600000.0
2006-09-29 22:25:00,0.82417,0.82431,0.82415,0.8242,49600000.0
2006-09-29 22:30:00,0.82426,0.82434,0.82398,0.82428,36800000.0
2006-09-29 22:35:00,0.82421,0.82435,0.82414,0.82425,46400000.0
2006-09-29 22:40:00,0.82424,0.82426,0.82413,0.82422,35200000.0
2006-09-29 22:45:00,0.82415,0.82417,0.82373,0.82417,52800000.0
2006-09-29 22:50:00,0.82408,0.82417,0.82406,0.82413,20800000.0
2006-09-29 22:55:00,0.82411,0.82412,0.82396,0.8241,25600000.0
2006-10-01 23:00:00,0.82355,0.82355,0.82319,0.82319,24000000.0
2006-10-01 23:05:00,0.82327,0.8234,0.82309,0.82335,57600000.0
2006-10-01 23:10:00,0.8233,0.82338,0.82327,0.82334,20800000.0
2006-10-01 23:15:00,0.82332,0.82397,0.82277,0.82344,33600000.0
2006-10-01 23:20:00,0.8234,0.82346,0.82325,0.82344,52800000.0
2006-10-01 23:25:00,0.82345,0.82358,0.82334,0.82341,56000000.0
2006-10-01 23:30:00,0.82337,0.82349,0.82331,0.82336,40000000.0
2006-10-01 23:35:00,0.82339,0.82373,0.82339,0.82373,59200000.0
2006-10-01 23:40:00,0.82372,0.82372,0.82369,0.82372,9600000.0
2006-10-01 23:45:00,0.82366,0.82384,0.82277,0.82352,57600000.0
2006-10-01 23:50:00,0.8234,0.82378,0.8234,0.82374,56000000.0
2006-10-01 23:55:00,0.82378,0.82378,0.82354,0.82362,43200000.0
2006-10-02 00:00:00,0.82366,0.82389,0.82337,0.8236,60800000.0
2006-10-02 00:05:00,0.82345,0.82387,0.82345,0.82375,46400000.0
2006-10-02 00:10:00,0.82372,0.82391,0.8237,0.82378,42600000.0
2006-10-02 00:15:00,0.82376,0.82388,0.82345,0.82385,65400000.0
2006-10-02 00:20:00,0.82388,0.82398,0.82381,0.82391,38400000.0
2006-10-02 00:25:00,0.82392,0.82392,0.82385,0.82387,14400000.0
2006-10-02 00:30:00,0.82387,0.82405,0.82383,0.82405,40400000.0
2006-10-02 00:35:00,0.8241,0.82417,0.8239,0.8239,42000000.0
2006-10-02 00:40:00,0.824,0.82406,0.82301,0.82401,55400000.0
2006-10-02 00:45:00,0.82394,0.82403,0.82382,0.82397,49600000.0
2006-10-02 00:50:00,0.82403,0.82404,0.82381,0.82386,36800000.0
2006-10-02 00:55:00,0.82388,0.82402,0.82387,0.82387,55400000.0
2006-10-02 01:00:00,0.82394,0.82397,0.82383,0.82386,43200000.0
2006-10-02 01:05:00,0.82391,0.82398,0.82388,0.82388,28800000.0
2006-10-02 01:10:00,0.82384,0.82393,0.82378,0.82381,22400000.0
2006-10-02 01:15:00,0.82377,0.82389,0.82377,0.82382,22400000.0
2006-10-02 01:20:00,0.8238,0.82385,0.82377,0.82381,24000000.0
2006-10-02 01:25:00,0.82381,0.82385,0.82379,0.8238,11200000.0
2006-10-02 01:30:00,0.8238,0.82383,0.82285,0.82373,12800000.0
2006-10-02 01:35:00,0.82371,0.82386,0.82371,0.82372,22400000.0
2006-10-02 01:40:00,0.82382,0.82388,0.82365,0.82385,36800000.0
2006-10-02 01:45:00,0.82388,0.82394,0.82381,0.8239,64000000.0
2006-10-02 01:50:00,0.82382,0.82395,0.82379,0.82384,43200000.0
2006-10-02 02:00:00,0.82375,0.82391,0.82353,0.82388,53600000.0
2006-10-02 02:05:00,0.82381,0.82407,0.82349,0.824,53200000.0
2006-10-02 02:10:00,0.82401,0.82431,0.82393,0.82431,66600000.0
2006-10-02 02:15:00,0.82432,0.82432,0.8241,0.82419,38400000.0
2006-10-02 02:20:00,0.82433,0.82435,0.8241,0.82416,54400000.0
2006-10-02 02:25:00,0.82413,0.8244,0.82413,0.82436,19200000.0
2006-10-02 02:30:00,0.82442,0.82449,0.8244,0.82441,19200000.0
2006-10-02 02:35:00,0.82447,0.82452,0.82406,0.82407,48000000.0
2006-10-02 02:40:00,0.82411,0.82432,0.82411,0.82431,37800000.0
2006-10-02 02:45:00,0.82424,0.82434,0.82424,0.82429,19200000.0
2006-10-02 02:50:00,0.82428,0.82438,0.82423,0.82428,32000000.0
2006-10-02 02:55:00,0.82444,0.82451,0.82435,0.82442,27200000.0
2006-10-02 03:00:00,0.82443,0.82445,0.82438,0.82445,9600000.0
2006-10-02 03:05:00,0.82444,0.82457,0.82436,0.82445,44800000.0
2006-10-02 03:10:00,0.82454,0.82469,0.82445,0.82445,37200000.0
2006-10-02 03:15:00,0.82445,0.82445,0.82417,0.82427,27200000.0
2006-10-02 03:20:00,0.82422,0.82428,0.82413,0.82417,36800000.0
2006-10-02 03:25:00,0.82422,0.82463,0.82419,0.82447,60800000.0
2006-10-02 03:30:00,0.82454,0.82461,0.82436,0.82442,49600000.0
2006-10-02 03:35:00,0.8243,0.82444,0.82426,0.82439,59200000.0
2006-10-02 03:40:00,0.82424,0.82439,0.82424,0.82431,38400000.0
2006-10-02 03:45:00,0.82432,0.82432,0.82421,0.82432,35200000.0
2006-10-02 03:50:00,0.8243,0.82432,0.82362,0.82427,26600000.0
2006-10-02 03:55:00,0.82423,0.82427,0.82421,0.82427,8000000.0
2006-10-02 04:00:00,0.82427,0.82431,0.82333,0.82425,19200000.0
2006-10-02 04:05:00,0.82424,0.82425,0.82417,0.82424,18600000.0
2006-10-02 04:10:00,0.82429,0.82429,0.82418,0.82426,9600000.0
2006-10-02 04:15:00,0.82424,0.82426,0.82408,0.82423,49600000.0
2006-10-02 04:20:00,0.82426,0.82426,0.8242,0.82421,12800000.0
2006-10-02 04:25:00,0.82421,0.82425,0.8242,0.8242,24000000.0
2006-10-02 04:30:00,0.82424,0.82424,0.82408,0.82409,17600000.0
2006-10-02 04:35:00,0.82416,0.82428,0.82416,0.82424,20800000.0
2006-10-02 04:40:00,0.82424,0.82424,0.82414,0.82421,12800000.0
2006-10-02 04:45:00,0.82412,0.82423,0.82412,0.82423,17600000.0
2006-10-02 04:50:00,0.82415,0.82417,0.82413,0.82416,12800000.0
2006-10-02 04:55:00,0.82436,0.82444,0.82436,0.82444,22400000.0
2006-10-02 05:00:00,0.82445,0.82451,0.82427,0.82451,54400000.0
2006-10-02 05:05:00,0.82456,0.82466,0.8245,0.82466,52800000.0
2006-10-02 05:10:00,0.82469,0.82482,0.82461,0.82477,26600000.0
2006-10-02 05:15:00,0.82475,0.82479,0.82463,0.82475,12800000.0
2006-10-02 05:20:00,0.82466,0.8247,0.82455,0.82464,17600000.0
2006-10-02 05:30:00,0.82462,0.82465,0.82454,0.82463,17600000.0
2006-10-02 05:35:00,0.82466,0.82475,0.82456,0.82471,43200000.0
2006-10-02 05:40:00,0.82478,0.82482,0.82461,0.82481,54800000.0
2006-10-02 05:45:00,0.82487,0.82497,0.82477,0.82497,54400000.0
2006-10-02 05:50:00,0.82509,0.82518,0.82507,0.82513,43600000.0
2006-10-02 05:55:00,0.82514,0.82519,0.82508,0.82517,49600000.0
2006-10-02 06:00:00,0.82514,0.82514,0.82483,0.82492,32000000.0
2006-10-02 06:05:00,0.82488,0.82495,0.82472,0.82486,19200000.0
2006-10-02 06:10:00,0.82482,0.82501,0.82479,0.82496,43200000.0
2006-10-02 06:15:00,0.82502,0.82502,0.82488,0.82498,40400000.0
2006-10-02 06:20:00,0.82487,0.82497,0.82484,0.82484,12800000.0
2006-10-02 06:25:00,0.82481,0.82481,0.8247,0.82475,9600000.0
2006-10-02 06:35:00,0.82474,0.82477,0.82459,0.82464,47800000.0
2006-10-02 06:40:00,0.82467,0.82494,0.82467,0.82486,55400000.0
2006-10-02 06:45:00,0.8248,0.8248,0.82436,0.82446,57000000.0
2006-10-02 06:50:00,0.82441,0.82446,0.82429,0.82445,58000000.0
2006-10-02 06:55:00,0.82438,0.82443,0.82422,0.82422,38400000.0
2006-10-02 07:00:00,0.82418,0.82436,0.82368,0.82434,41600000.0
2006-10-02 07:05:00,0.82429,0.82445,0.82429,0.82444,54400000.0
2006-10-02 07:10:00,0.82442,0.82445,0.82422,0.82432,64400000.0
2006-10-02 07:15:00,0.8243,0.82444,0.82424,0.82444,41600000.0
2006-10-02 07:20:00,0.82445,0.82458,0.82365,0.82458,49600000.0
2006-10-02 07:25:00,0.82454,0.82458,0.82449,0.82451,37200000.0
2006-10-02 07:30:00,0.82454,0.82471,0.82454,0.82466,32000000.0
2006-10-02 07:35:00,0.82471,0.82483,0.82458,0.82479,73600000.0
2006-10-02 07:40:00,0.82487,0.8249,0.82487,0.8249,8000000.0
2006-10-02 07:45:00,0.82492,0.82509,0.82487,0.82499,38400000.0
2006-10-02 07:50:00,0.82496,0.82496,0.82472,0.82485,41600000.0
2006-10-02 07:55:00,0.82482,0.82483,0.82428,0.82456,54400000.0
2006-10-02 08:00:00,0.82461,0.82464,0.8244,0.82451,59600000.0
2006-10-02 08:05:00,0.82444,0.82444,0.82319,0.82324,75600000.0
2006-10-02 08:10:00,0.82318,0.82341,0.82304,0.8234,94400000.0
2006-10-02 08:15:00,0.82334,0.82384,0.82323,0.82378,82600000.0
2006-10-02 08:20:00,0.8238,0.82393,0.82362,0.82389,94800000.0
2006-10-02 08:25:00,0.82397,0.82417,0.82393,0.82409,25600000.0
2006-10-02 08:30:00,0.82409,0.82429,0.82403,0.82425,80000000.0
2006-10-02 08:35:00,0.82426,0.82453,0.82422,0.82448,67200000.0
2006-10-02 08:40:00,0.82449,0.82449,0.8243,0.82439,56000000.0
2006-10-02 08:45:00,0.82448,0.82463,0.8244,0.82452,53800000.0
2006-10-02 08:50:00,0.82455,0.82464,0.82423,0.82428,105600000.0
2006-10-02 08:55:00,0.82426,0.82479,0.82419,0.82478,116200000.0
2006-10-02 09:00:00,0.82478,0.82527,0.82474,0.82521,145600000.0
2006-10-02 09:05:00,0.82513,0.82545,0.82499,0.82499,145800000.0
2006-10-02 09:10:00,0.82502,0.82524,0.82492,0.82504,61800000.0
2006-10-02 09:15:00,0.82497,0.82509,0.82434,0.82444,178000000.0
2006-10-02 09:20:00,0.82442,0.82463,0.82435,0.82463,172600000.0
2006-10-02 09:25:00,0.82467,0.82471,0.8245,0.82458,208200000.0
2006-10-02 09:30:00,0.82452,0.82464,0.82445,0.82453,116000000.0
2006-10-02 09:35:00,0.82454,0.82491,0.82449,0.82481,231800000.0
2006-10-02 09:40:00,0.8248,0.82516,0.8248,0.82491,159200000.0
2006-10-02 09:45:00,0.8247,0.8247,0.82415,0.82428,116600000.0
2006-10-02 09:50:00,0.82436,0.82437,0.82409,0.82437,210000000.0
2006-10-02 09:55:00,0.82435,0.82457,0.82354,0.82457,235600000.0
2006-10-02 10:00:00,0.82455,0.82457,0.82402,0.82414,213400000.0
2006-10-02 10:05:00,0.82417,0.82417,0.82397,0.82397,260200000.0
2006-10-02 10:10:00,0.82398,0.82402,0.82296,0.82383,108200000.0
2006-10-02 10:15:00,0.8238,0.82396,0.82375,0.82387,227000000.0
2006-10-02 10:20:00,0.82388,0.82397,0.82385,0.82391,122000000.0
2006-10-02 10:25:00,0.82405,0.82415,0.82393,0.82393,176000000.0
2006-10-02 10:30:00,0.82385,0.82385,0.82329,0.82365,200200000.0
2006-10-02 10:35:00,0.82355,0.82357,0.8232,0.82357,94800000.0
2006-10-02 10:40:00,0.82362,0.82371,0.82339,0.82341,104200000.0
2006-10-02 10:45:00,0.82352,0.8236,0.82334,0.82351,144800000.0
2006-10-02 10:50:00,0.82351,0.82366,0.82312,0.82353,150400000.0
2006-10-02 10:55:00,0.82351,0.82392,0.82327,0.82389,197000000.0
2006-10-02 11:00:00,0.82388,0.82392,0.82363,0.82363,196000000.0
2006-10-02 11:05:00,0.82351,0.82361,0.82341,0.82355,148600000.0
2006-10-02 11:10:00,0.82362,0.82378,0.82356,0.82378,176000000.0
2006-10-02 11:15:00,0.82378,0.82389,0.82364,0.82387,54200000.0
2006-10-02 11:20:00,0.82385,0.82391,0.82374,0.82391,132800000.0
2006-10-02 11:25:00,0.82384,0.82384,0.82345,0.82345,77800000.0
2006-10-02 11:30:00,0.82348,0.82353,0.82296,0.82312,142600000.0
2006-10-02 11:35:00,0.82305,0.82307,0.82284,0.82307,206400000.0
2006-10-02 11:40:00,0.82309,0.82326,0.82291,0.82299,168800000.0
2006-10-02 11:45:00,0.82294,0.823,0.82287,0.82287,172000000.0
2006-10-02 11:50:00,0.82286,0.82301,0.82277,0.8228,134400000.0
2006-10-02 11:55:00,0.82297,0.82307,0.82285,0.82305,238400000.0
2006-10-02 12:00:00,0.82306,0.82307,0.82279,0.82294,144400000.0
2006-10-02 12:05:00,0.82292,0.82295,0.82262,0.82294,92200000.0
2006-10-02 12:10:00,0.82289,0.82293,0.82275,0.82275,109200000.0
2006-10-02 12:15:00,0.82268,0.82273,0.82247,0.82256,207600000.0
2006-10-02 12:20:00,0.82255,0.82256,0.82214,0.82227,156800000.0
2006-10-02 12:25:00,0.82233,0.82233,0.82065,0.821,223200000.0
2006-10-02 12:30:00,0.82209,0.82225,0.82118,0.82224,192200000.0
2006-10-02 12:35:00,0.82223,0.82224,0.82204,0.82207,113000000.0
2006-10-02 12:40:00,0.82212,0.8222,0.82203,0.82217,100200000.0
2006-10-02 12:45:00,0.82218,0.82226,0.82212,0.82212,163000000.0
2006-10-02 12:50:00,0.82223,0.82234,0.82158,0.82227,107800000.0
2006-10-02 12:55:00,0.82234,0.8226,0.82221,0.8226,80000000.0
2006-10-02 13:00:00,0.82253,0.82268,0.82245,0.82257,101800000.0
2006-10-02 13:05:00,0.82256,0.82274,0.8225,0.82274,132800000.0
2006-10-02 13:10:00,0.8227,0.82279,0.82267,0.82279,32000000.0
2006-10-02 13:15:00,0.82271,0.82272,0.82261,0.82272,110200000.0
2006-10-02 13:20:00,0.82278,0.82278,0.82268,0.82275,66000000.0
2006-10-02 13:25:00,0.82276,0.82309,0.82276,0.82308,101000000.0
2006-10-02 13:30:00,0.82305,0.82307,0.82296,0.82307,66000000.0
2006-10-02 13:35:00,0.82309,0.82313,0.82285,0.82299,137000000.0
2006-10-02 13:40:00,0.82297,0.82302,0.82277,0.82277,88400000.0
2006-10-02 13:45:00,0.82281,0.82281,0.82267,0.82274,57600000.0
2006-10-02 13:50:00,0.8227,0.82273,0.82257,0.82273,86600000.0
2006-10-02 13:55:00,0.82277,0.82292,0.82273,0.82275,163600000.0
2006-10-02 14:00:00,0.82274,0.82279,0.82264,0.82275,121600000.0
2006-10-02 14:05:00,0.82283,0.82322,0.82279,0.82319,110800000.0
2006-10-02 14:10:00,0.82326,0.82327,0.82302,0.82302,101800000.0
2006-10-02 14:15:00,0.82293,0.82301,0.82288,0.82293,80000000.0
2006-10-02 14:20:00,0.82293,0.82293,0.82288,0.8229,49600000.0
2006-10-02 14:25:00,0.82283,0.82299,0.82278,0.82299,81600000.0
2006-10-02 14:30:00,0.82297,0.82307,0.82276,0.82279,53800000.0
2006-10-02 14:35:00,0.82284,0.82306,0.8228,0.82305,74000000.0
2006-10-02 14:40:00,0.823,0.82326,0.82297,0.82306,62400000.0
2006-10-02 14:45:00,0.82294,0.82294,0.82269,0.8229,57400000.0
2006-10-02 14:50:00,0.82295,0.82313,0.82264,0.82264,67200000.0
2006-10-02 14:55:00,0.82253,0.82253,0.82209,0.82209,59600000.0
2006-10-02 15:00:00,0.82215,0.82276,0.8215,0.82244,38400000.0
2006-10-02 15:05:00,0.82213,0.82221,0.82144,0.82221,70400000.0
2006-10-02 15:10:00,0.82228,0.82247,0.8218,0.82196,51600000.0
2006-10-02 15:15:00,0.82197,0.82197,0.82135,0.82135,63200000.0
2006-10-02 15:20:00,0.82129,0.82132,0.82056,0.82098,66000000.0
2006-10-02 15:25:00,0.82101,0.82109,0.82077,0.82095,52800000.0
2006-10-02 15:30:00,0.82089,0.82089,0.82019,0.8203,57600000.0
2006-10-02 15:35:00,0.82006,0.82038,0.81977,0.82021,67200000.0
2006-10-02 15:40:00,0.82027,0.82044,0.82,0.82,67200000.0
2006-10-02 15:45:00,0.81987,0.81988,0.81911,0.81911,72400000.0
2006-10-02 15:50:00,0.81903,0.81903,0.81827,0.81837,70400000.0
2006-10-02 15:55:00,0.81847,0.8189,0.81847,0.81885,70600000.0
2006-10-02 16:00:00,0.8189,0.81925,0.81817,0.81898,67200000.0
2006-10-02 16:05:00,0.81916,0.81925,0.8189,0.8192,72400000.0
2006-10-02 16:10:00,0.81918,0.81925,0.81891,0.81896,68800000.0
2006-10-02 16:15:00,0.81893,0.81909,0.81781,0.81901,63200000.0
2006-10-02 16:20:00,0.81889,0.81889,0.81761,0.81771,68200000.0
2006-10-02 16:25:00,0.81771,0.81806,0.81757,0.81805,49600000.0
2006-10-02 16:30:00,0.81803,0.81818,0.81771,0.81793,62800000.0
2006-10-02 16:35:00,0.81784,0.81807,0.81708,0.81803,72000000.0
2006-10-02 16:40:00,0.81812,0.81818,0.81785,0.81816,54800000.0
2006-10-02 16:45:00,0.8181,0.81865,0.81805,0.81865,76800000.0
2006-10-02 16:50:00,0.81865,0.81865,0.8184,0.81845,57600000.0
2006-10-02 16:55:00,0.81845,0.81881,0.81844,0.81881,65600000.0
2006-10-02 17:00:00,0.81878,0.81882,0.8186,0.81868,54400000.0
2006-10-02 17:05:00,0.81873,0.81877,0.81822,0.8183,62800000.0
2006-10-02 17:10:00,0.81827,0.81837,0.81803,0.81804,65600000.0
2006-10-02 17:15:00,0.81803,0.81855,0.81784,0.81847,67200000.0
2006-10-02 17:20:00,0.81847,0.81851,0.81807,0.81838,57000000.0
2006-10-02 17:25:00,0.81835,0.81852,0.81824,0.81847,58600000.0
2006-10-02 17:30:00,0.81848,0.81848,0.8182,0.81836,69200000.0
2006-10-02 17:35:00,0.81829,0.81862,0.81829,0.8186,64000000.0
2006-10-02 17:40:00,0.81867,0.81879,0.81864,0.8187,41800000.0
2006-10-02 17:45:00,0.81877,0.81893,0.81867,0.81884,42600000.0
2006-10-02 17:50:00,0.81888,0.81899,0.81883,0.81889,51200000.0
2006-10-02 17:55:00,0.8189,0.81905,0.81875,0.81883,60800000.0
2006-10-02 18:00:00,0.81874,0.81876,0.81843,0.81858,49000000.0
2006-10-02 18:05:00,0.81856,0.81886,0.81852,0.81884,66600000.0
2006-10-02 18:10:00,0.81885,0.81892,0.81863,0.81863,48000000.0
2006-10-02 18:15:00,0.81876,0.81882,0.81845,0.81858,52800000.0
2006-10-02 18:20:00,0.81854,0.81854,0.81826,0.81828,54800000.0
2006-10-02 18:25:00,0.8183,0.81856,0.81747,0.81828,67000000.0
2006-10-02 18:30:00,0.81827,0.81831,0.81794,0.81806,68800000.0
2006-10-02 18:35:00,0.81806,0.81825,0.81806,0.81815,36800000.0
2006-10-02 18:40:00,0.81809,0.81835,0.81809,0.81821,46400000.0
2006-10-02 18:45:00,0.81817,0.81843,0.81813,0.81843,52800000.0
2006-10-02 18:50:00,0.81847,0.81862,0.81756,0.81854,44800000.0
2006-10-02 18:55:00,0.81842,0.81846,0.8182,0.8183,41600000.0
2006-10-02 19:00:00,0.81844,0.81851,0.81832,0.81842,54400000.0
2006-10-02 19:05:00,0.81836,0.81857,0.81827,0.81848,68800000.0
2006-10-02 19:10:00,0.81845,0.81852,0.81831,0.81844,22400000.0
2006-10-02 19:15:00,0.81847,0.81855,0.81753,0.81839,46800000.0
2006-10-02 19:20:00,0.81837,0.81847,0.81835,0.81835,34000000.0
2006-10-02 19:25:00,0.8184,0.81854,0.81833,0.81849,40000000.0
2006-10-02 19:30:00,0.81842,0.81842,0.81831,0.81831,11200000.0
2006-10-02 19:35:00,0.81832,0.81845,0.81832,0.8184,20800000.0
2006-10-02 19:40:00,0.81828,0.81839,0.81827,0.81836,24400000.0
2006-10-02 19:45:00,0.81841,0.81843,0.818,0.81828,52800000.0
2006-10-02 19:50:00,0.81812,0.81827,0.81789,0.81816,38400000.0
2006-10-02 19:55:00,0.81822,0.81854,0.81816,0.81846,44800000.0
2006-10-02 20:00:00,0.81856,0.81858,0.81823,0.81853,70800000.0
2006-10-02 20:05:00,0.81849,0.81865,0.81849,0.81864,38400000.0
2006-10-02 20:10:00,0.81862,0.81871,0.81841,0.81846,51200000.0
2006-10-02 20:15:00,0.81856,0.81864,0.81846,0.81861,47400000.0
2006-10-02 20:20:00,0.81856,0.81876,0.81847,0.81876,54400000.0
2006-10-02 20:25:00,0.81882,0.81896,0.81872,0.81887,49600000.0
2006-10-02 20:30:00,0.81887,0.81908,0.81862,0.81873,29200000.0
2006-10-02 20:35:00,0.81894,0.819,0.81879,0.81883,44200000.0
2006-10-02 20:40:00,0.81894,0.81916,0.8189,0.81916,59200000.0
2006-10-02 20:45:00,0.81908,0.81936,0.81908,0.81936,43200000.0
2006-10-02 20:50:00,0.81938,0.81942,0.8192,0.81931,35200000.0
2006-10-02 20:55:00,0.8193,0.8193,0.81915,0.81915,32400000.0
2006-10-02 21:00:00,0.81918,0.81936,0.81914,0.81934,38400000.0
2006-10-02 21:05:00,0.81931,0.81938,0.81922,0.81929,24000000.0
2006-10-02 21:10:00,0.81919,0.81919,0.81902,0.81902,13200000.0
2006-10-02 21:20:00,0.81907,0.81912,0.81894,0.81906,43200000.0
2006-10-02 21:25:00,0.81903,0.8191,0.81895,0.8191,17600000.0
2006-10-02 21:30:00,0.81914,0.81924,0.81907,0.81922,19200000.0
2006-10-02 21:35:00,0.81933,0.81938,0.81924,0.81938,43600000.0
2006-10-02 21:40:00,0.81941,0.81945,0.81935,0.81937,11200000.0
2006-10-02 21:45:00,0.81944,0.81944,0.81935,0.81939,12800000.0
2006-10-02 21:50:00,0.81926,0.81931,0.81924,0.81931,17600000.0
2006-10-02 21:55:00,0.81929,0.81931,0.81917,0.81917,24000000.0
2006-10-02 22:00:00,0.81932,0.81936,0.81925,0.81925,21800000.0
2006-10-02 22:05:00,0.81928,0.81936,0.81922,0.81931,35200000.0
2006-10-02 22:10:00,0.81932,0.81932,0.81924,0.81925,17600000.0
2006-10-02 22:15:00,0.81929,0.81938,0.81898,0.81934,33600000.0
2006-10-02 22:25:00,0.81929,0.81936,0.81922,0.81926,37800000.0
2006-10-02 22:30:00,0.81927,0.81938,0.81903,0.81927,36200000.0
2006-10-02 22:35:00,0.81924,0.81936,0.81923,0.81925,24000000.0
2006-10-02 22:40:00,0.81937,0.81937,0.81918,0.81926,38400000.0
2006-10-02 22:45:00,0.81925,0.8193,0.81891,0.81927,49600000.0
2006-10-02 22:50:00,0.8193,0.81931,0.81908,0.81916,41600000.0
2006-10-02 22:55:00,0.81926,0.81936,0.81921,0.81936,24000000.0
2006-10-02 23:00:00,0.8192,0.81924,0.81904,0.81915,36800000.0
2006-10-02 23:05:00,0.81918,0.81923,0.81901,0.81908,33600000.0
2006-10-02 23:10:00,0.81915,0.81918,0.81902,0.81912,20800000.0
2006-10-02 23:15:00,0.81915,0.81924,0.81915,0.81924,3200000.0
2006-10-02 23:20:00,0.81923,0.81931,0.81907,0.81924,30400000.0
2006-10-02 23:25:00,0.81928,0.81958,0.81928,0.81958,24000000.0
2006-10-02 23:30:00,0.81944,0.81961,0.81927,0.81944,38400000.0
2006-10-02 23:35:00,0.81947,0.81951,0.81936,0.81944,46800000.0
2006-10-02 23:40:00,0.8195,0.8195,0.81942,0.81945,12800000.0
2006-10-02 23:45:00,0.8193,0.81951,0.8185,0.81947,33600000.0
2006-10-02 23:50:00,0.81949,0.81949,0.81936,0.81943,24000000.0
2006-10-02 23:55:00,0.81931,0.81935,0.819,0.81919,18600000.0
2006-10-03 00:00:00,0.81921,0.81921,0.81885,0.81903,28800000.0
2006-10-03 00:05:00,0.81881,0.81904,0.81881,0.81901,28200000.0
2006-10-03 00:10:00,0.81897,0.81917,0.81897,0.81914,25600000.0
2006-10-03 00:15:00,0.81914,0.81917,0.81913,0.81915,11200000.0
2006-10-03 00:20:00,0.81914,0.81918,0.81903,0.81911,24000000.0
2006-10-03 00:25:00,0.81915,0.81925,0.81908,0.81925,51600000.0
2006-10-03 00:30:00,0.81919,0.81924,0.81899,0.81918,45800000.0
2006-10-03 00:40:00,0.81878,0.81899,0.8179,0.81896,35200000.0
2006-10-03 00:45:00,0.81901,0.81913,0.81894,0.81902,49000000.0
2006-10-03 00:50:00,0.81901,0.81921,0.81896,0.819,38400000.0
2006-10-03 00:55:00,0.819,0.81919,0.819,0.81914,24000000.0
2006-10-03 01:00:00,0.81914,0.81916,0.81896,0.81909,43200000.0
2006-10-03 01:05:00,0.81903,0.81909,0.81902,0.81907,12800000.0
2006-10-03 01:10:00,0.81903,0.81905,0.81888,0.81905,41600000.0
2006-10-03 01:15:00,0.81906,0.81919,0.81895,0.81919,33600000.0
2006-10-03 01:20:00,0.81916,0.81923,0.819,0.81923,27200000.0
2006-10-03 01:30:00,0.81921,0.8193,0.81895,0.81916,33600000.0
2006-10-03 01:40:00,0.81933,0.81938,0.81916,0.81938,9600000.0
2006-10-03 01:45:00,0.81938,0.8195,0.81929,0.81947,50600000.0
2006-10-03 01:50:00,0.8194,0.81945,0.8192,0.81926,48400000.0
2006-10-03 01:55:00,0.81925,0.81928,0.81885,0.81894,59200000.0
2006-10-03 02:00:00,0.81899,0.81916,0.81883,0.81916,32000000.0
2006-10-03 02:05:00,0.81899,0.81921,0.81892,0.81913,41600000.0
2006-10-03 02:10:00,0.81909,0.81924,0.81905,0.81924,30400000.0
2006-10-03 02:15:00,0.81923,0.81924,0.81908,0.81909,64000000.0
2006-10-03 02:20:00,0.81914,0.81924,0.81894,0.8191,48000000.0
2006-10-03 02:30:00,0.81911,0.81913,0.81904,0.81908,22400000.0
2006-10-03 02:35:00,0.81903,0.8191,0.81892,0.8191,11200000.0
2006-10-03 02:45:00,0.81907,0.81907,0.81906,0.81906,3200000.0
2006-10-03 02:50:00,0.81913,0.81926,0.81894,0.81917,25600000.0
2006-10-03 02:55:00,0.81911,0.81911,0.81899,0.81909,43200000.0
2006-10-03 03:00:00,0.81912,0.81912,0.81891,0.81891,22400000.0
2006-10-03 03:05:00,0.81903,0.8191,0.81895,0.81896,49600000.0
2006-10-03 03:10:00,0.81914,0.81918,0.81892,0.81896,54800000.0
2006-10-03 03:15:00,0.81907,0.81909,0.81888,0.81894,41600000.0
2006-10-03 03:25:00,0.81899,0.81904,0.81897,0.81904,8400000.0
2006-10-03 03:30:00,0.819,0.81917,0.81883,0.81917,57600000.0
2006-10-03 03:35:00,0.81895,0.81917,0.81891,0.81911,48400000.0
2006-10-03 03:40:00,0.81902,0.81919,0.81899,0.81914,17600000.0
2006-10-03 03:45:00,0.81913,0.81917,0.81907,0.81913,49600000.0
2006-10-03 03:50:00,0.81913,0.8192,0.81905,0.81913,24000000.0
2006-10-03 03:55:00,0.81913,0.81917,0.8191,0.8191,19200000.0
2006-10-03 04:00:00,0.81913,0.81917,0.81819,0.81917,38200000.0
2006-10-03 04:05:00,0.81915,0.81922,0.81826,0.81911,20200000.0
2006-10-03 04:10:00,0.81903,0.8192,0.81903,0.8192,11200000.0
2006-10-03 04:15:00,0.81916,0.81918,0.81906,0.81918,19200000.0
2006-10-03 04:20:00,0.81924,0.81924,0.81919,0.81919,12800000.0
2006-10-03 04:25:00,0.81923,0.81923,0.81908,0.8191,25600000.0
2006-10-03 04:30:00,0.81921,0.8193,0.81921,0.8193,22400000.0
2006-10-03 04:35:00,0.81924,0.81934,0.81921,0.81924,19200000.0
2006-10-03 04:40:00,0.81921,0.81928,0.81905,0.81928,40000000.0
2006-10-03 04:45:00,0.81925,0.81934,0.81908,0.81909,56000000.0
2006-10-03 04:50:00,0.81904,0.81917,0.81904,0.81909,25600000.0
2006-10-03 04:55:00,0.81913,0.81922,0.81825,0.81907,20800000.0
2006-10-03 05:00:00,0.8191,0.8191,0.81905,0.81905,11200000.0
2006-10-03 05:05:00,0.81911,0.81913,0.81897,0.81913,28200000.0
2006-10-03 05:10:00,0.81906,0.81907,0.81889,0.81898,16000000.0
2006-10-03 05:15:00,0.81897,0.81897,0.81867,0.81884,47400000.0
2006-10-03 05:20:00,0.8189,0.81897,0.81876,0.81884,32000000.0
2006-10-03 05:25:00,0.81888,0.81894,0.81871,0.81884,72400000.0
2006-10-03 05:30:00,0.81881,0.8189,0.81875,0.81875,48000000.0
2006-10-03 05:35:00,0.81872,0.8189,0.8187,0.81879,42000000.0
2006-10-03 05:40:00,0.81884,0.81884,0.81874,0.8188,24400000.0
2006-10-03 05:45:00,0.81887,0.81895,0.81874,0.81891,41600000.0
2006-10-03 05:55:00,0.81892,0.81897,0.81892,0.81897,19200000.0
2006-10-03 06:00:00,0.81895,0.81904,0.81889,0.819,28200000.0
2006-10-03 06:05:00,0.81911,0.81911,0.81897,0.81906,25600000.0
2006-10-03 06:10:00,0.81901,0.81919,0.81901,0.81916,27200000.0
2006-10-03 06:15:00,0.81915,0.8192,0.81902,0.8191,58000000.0
2006-10-03 06:20:00,0.81914,0.81917,0.81905,0.81912,30400000.0
2006-10-03 06:25:00,0.81919,0.81923,0.8191,0.8191,9000000.0
2006-10-03 06:30:00,0.8192,0.81924,0.8191,0.8192,19200000.0
2006-10-03 06:35:00,0.81911,0.81923,0.81903,0.81913,35200000.0
2006-10-03 06:40:00,0.81909,0.81909,0.8189,0.81903,29800000.0
2006-10-03 06:45:00,0.81907,0.81912,0.81887,0.81887,36800000.0
2006-10-03 06:50:00,0.81907,0.81916,0.819,0.81906,35200000.0
2006-10-03 06:55:00,0.81914,0.81919,0.81909,0.81912,40400000.0
2006-10-03 07:00:00,0.81913,0.81923,0.81852,0.8192,40400000.0
2006-10-03 07:05:00,0.8191,0.81924,0.8191,0.81919,36200000.0
2006-10-03 07:10:00,0.81915,0.81925,0.81906,0.8192,24000000.0
2006-10-03 07:15:00,0.81917,0.81917,0.81913,0.81913,11200000.0
2006-10-03 07:20:00,0.81909,0.81923,0.81821,0.81921,63400000.0
2006-10-03 07:25:00,0.81914,0.81919,0.81906,0.81914,24000000.0
2006-10-03 07:30:00,0.8192,0.81926,0.8191,0.8192,32000000.0
2006-10-03 07:35:00,0.81923,0.81923,0.81908,0.81916,43200000.0
2006-10-03 07:40:00,0.81915,0.81924,0.81904,0.81923,43200000.0
2006-10-03 07:45:00,0.8194,0.81954,0.81933,0.8194,90000000.0
2006-10-03 07:50:00,0.81945,0.81953,0.81906,0.81926,68800000.0
2006-10-03 07:55:00,0.81918,0.81941,0.81881,0.81922,70400000.0
2006-10-03 08:00:00,0.81919,0.81938,0.8191,0.81932,47800000.0
2006-10-03 08:05:00,0.81929,0.81929,0.81906,0.81925,75000000.0
2006-10-03 08:10:00,0.81927,0.81935,0.81903,0.81924,94200000.0
2006-10-03 08:15:00,0.81926,0.81935,0.81911,0.8193,82600000.0
2006-10-03 08:20:00,0.8193,0.8196,0.81923,0.81944,93800000.0
2006-10-03 08:25:00,0.81951,0.81951,0.81909,0.81932,74000000.0
2006-10-03 08:30:00,0.81944,0.81944,0.81871,0.8188,94400000.0
2006-10-03 08:35:00,0.81882,0.81918,0.81875,0.81907,111800000.0
2006-10-03 08:40:00,0.8191,0.8193,0.81901,0.81901,68800000.0
2006-10-03 08:45:00,0.81898,0.8191,0.81885,0.8189,106000000.0
2006-10-03 08:50:00,0.81904,0.81932,0.819,0.81914,158400000.0
2006-10-03 08:55:00,0.81919,0.81936,0.81912,0.81934,134800000.0
2006-10-03 09:00:00,0.81947,0.81983,0.81947,0.81961,114600000.0
2006-10-03 09:05:00,0.81957,0.81964,0.81928,0.81956,145800000.0
2006-10-03 09:10:00,0.81949,0.8197,0.81867,0.81958,86200000.0
2006-10-03 09:15:00,0.81956,0.81982,0.81943,0.81956,177800000.0
2006-10-03 09:20:00,0.8195,0.81962,0.81946,0.81948,172800000.0
2006-10-03 09:25:00,0.81947,0.81954,0.81942,0.8195,123200000.0
2006-10-03 09:30:00,0.81947,0.81947,0.81908,0.81924,145600000.0
2006-10-03 09:35:00,0.81936,0.81951,0.81918,0.81951,232400000.0
2006-10-03 09:40:00,0.81951,0.81958,0.81945,0.81953,77200000.0
2006-10-03 09:45:00,0.81969,0.81985,0.8196,0.81966,131000000.0
2006-10-03 09:50:00,0.81963,0.81963,0.81943,0.81963,280800000.0
2006-10-03 09:55:00,0.81964,0.81964,0.81945,0.81962,181200000.0
2006-10-03 10:00:00,0.81964,0.82007,0.81962,0.81984,266800000.0
2006-10-03 10:05:00,0.81972,0.81994,0.8197,0.81993,190800000.0
2006-10-03 10:10:00,0.82002,0.82002,0.81889,0.81994,212000000.0
2006-10-03 10:15:00,0.82004,0.82014,0.81987,0.8199,227800000.0
2006-10-03 10:20:00,0.82004,0.82004,0.81985,0.81985,86800000.0
2006-10-03 10:25:00,0.81986,0.81997,0.81979,0.81991,274800000.0
2006-10-03 10:30:00,0.81993,0.82025,0.81986,0.82019,199800000.0
2006-10-03 10:35:00,0.8201,0.82018,0.81992,0.82016,101800000.0
2006-10-03 10:40:00,0.82016,0.82016,0.81965,0.81971,104800000.0
2006-10-03 10:45:00,0.81976,0.81987,0.81968,0.81978,145400000.0
2006-10-03 10:50:00,0.81979,0.81979,0.81939,0.8197,149200000.0
2006-10-03 10:55:00,0.81969,0.81979,0.81943,0.81965,196000000.0
2006-10-03 11:00:00,0.81972,0.81977,0.81971,0.81971,40400000.0
2006-10-03 11:05:00,0.8196,0.81961,0.81926,0.81938,128400000.0
2006-10-03 11:10:00,0.81936,0.81947,0.81916,0.81944,236600000.0
2006-10-03 11:15:00,0.81941,0.81966,0.81932,0.8195,62400000.0
2006-10-03 11:20:00,0.81963,0.81964,0.81928,0.8193,171000000.0
2006-10-03 11:25:00,0.81919,0.81936,0.81897,0.81927,126400000.0
2006-10-03 11:30:00,0.81934,0.81973,0.81932,0.81965,171600000.0
2006-10-03 11:35:00,0.81965,0.8198,0.81945,0.81956,205800000.0
2006-10-03 11:40:00,0.81955,0.81975,0.81955,0.81969,85000000.0
2006-10-03 11:45:00,0.81959,0.81964,0.81946,0.81952,170600000.0
2006-10-03 11:50:00,0.81956,0.81965,0.81953,0.81953,86800000.0
2006-10-03 11:55:00,0.81942,0.81942,0.81908,0.8194,237600000.0
2006-10-03 12:00:00,0.81938,0.81952,0.81933,0.81933,143200000.0
2006-10-03 12:05:00,0.81931,0.81931,0.81925,0.81931,51200000.0
2006-10-03 12:10:00,0.81928,0.81969,0.81928,0.81957,84200000.0
2006-10-03 12:15:00,0.81965,0.81978,0.81965,0.81977,70400000.0
2006-10-03 12:20:00,0.8197,0.8199,0.81958,0.81973,199200000.0
2006-10-03 12:25:00,0.81967,0.81971,0.8196,0.81965,141800000.0
2006-10-03 12:30:00,0.81972,0.81988,0.8197,0.81988,148200000.0
2006-10-03 12:35:00,0.81981,0.81993,0.81978,0.81993,88000000.0
2006-10-03 12:40:00,0.81996,0.82,0.81977,0.81987,85800000.0
2006-10-03 12:45:00,0.81989,0.81995,0.81968,0.81968,206800000.0
2006-10-03 12:50:00,0.8198,0.81997,0.81917,0.8199,92600000.0
2006-10-03 12:55:00,0.81998,0.82011,0.81975,0.81976,111800000.0
2006-10-03 13:00:00,0.81975,0.8199,0.8196,0.8198,102800000.0
2006-10-03 13:05:00,0.81983,0.81983,0.81976,0.81983,112400000.0
2006-10-03 13:10:00,0.8198,0.81999,0.8198,0.81998,115200000.0
2006-10-03 13:15:00,0.82001,0.82001,0.81988,0.8199,90000000.0
2006-10-03 13:20:00,0.81995,0.82007,0.81984,0.82004,158200000.0
2006-10-03 13:25:00,0.81999,0.82014,0.81993,0.82007,189800000.0
2006-10-03 13:30:00,0.8201,0.8201,0.81979,0.81996,65600000.0
2006-10-03 13:35:00,0.81996,0.82002,0.81983,0.82002,33600000.0
2006-10-03 13:40:00,0.81999,0.82044,0.81999,0.82019,156600000.0
2006-10-03 13:45:00,0.82016,0.82029,0.82009,0.82017,111200000.0
2006-10-03 13:50:00,0.82019,0.82051,0.82016,0.82045,102800000.0
2006-10-03 13:55:00,0.82044,0.82044,0.82014,0.82022,162600000.0
2006-10-03 14:00:00,0.82018,0.82023,0.81987,0.81999,72000000.0
2006-10-03 14:05:00,0.82009,0.82011,0.81992,0.81992,112400000.0
2006-10-03 14:10:00,0.81996,0.82007,0.81974,0.82,122000000.0
2006-10-03 14:15:00,0.81993,0.82003,0.81975,0.82,92600000.0
2006-10-03 14:20:00,0.82006,0.82063,0.82005,0.82053,124800000.0
2006-10-03 14:25:00,0.82046,0.82062,0.82044,0.82061,86800000.0
2006-10-03 14:30:00,0.8206,0.82114,0.8206,0.82114,52800000.0
2006-10-03 14:35:00,0.82115,0.82115,0.82092,0.82105,73600000.0
2006-10-03 14:40:00,0.82115,0.82124,0.82094,0.82094,62800000.0
2006-10-03 14:45:00,0.82093,0.82101,0.82074,0.82087,57600000.0
2006-10-03 14:50:00,0.82086,0.82094,0.82073,0.82082,52800000.0
2006-10-03 14:55:00,0.82086,0.82086,0.82036,0.82036,59600000.0
2006-10-03 15:00:00,0.82034,0.82048,0.81998,0.81998,51600000.0
2006-10-03 15:05:00,0.82008,0.82016,0.81946,0.82,70400000.0
2006-10-03 15:10:00,0.81997,0.82015,0.81997,0.82003,43600000.0
2006-10-03 15:15:00,0.82002,0.82008,0.81978,0.82005,51200000.0
2006-10-03 15:20:00,0.82001,0.82012,0.81982,0.82004,50000000.0
2006-10-03 15:25:00,0.82003,0.8203,0.81976,0.82024,65000000.0
2006-10-03 15:30:00,0.82027,0.82068,0.82009,0.82066,57000000.0
2006-10-03 15:35:00,0.82049,0.8207,0.8204,0.82042,67200000.0
2006-10-03 15:40:00,0.82048,0.82068,0.82039,0.82061,66400000.0
2006-10-03 15:45:00,0.82064,0.82068,0.8203,0.82041,71800000.0
2006-10-03 15:50:00,0.82042,0.82042,0.82026,0.82027,44800000.0
2006-10-03 15:55:00,0.82036,0.82036,0.82015,0.82026,54400000.0
2006-10-03 16:00:00,0.82022,0.8204,0.8201,0.82014,54400000.0
2006-10-03 16:05:00,0.82026,0.82031,0.82021,0.82031,25600000.0
2006-10-03 16:10:00,0.82026,0.8203,0.82011,0.8203,40000000.0
2006-10-03 16:15:00,0.82035,0.82042,0.81939,0.82039,61800000.0
2006-10-03 16:20:00,0.82041,0.82041,0.8202,0.82032,69200000.0
2006-10-03 16:25:00,0.8203,0.82036,0.82018,0.82036,20800000.0
2006-10-03 16:30:00,0.82035,0.82039,0.82015,0.82022,51200000.0
2006-10-03 16:35:00,0.82014,0.82018,0.81948,0.81995,59200000.0
2006-10-03 16:40:00,0.82003,0.82003,0.81961,0.81962,54800000.0
2006-10-03 16:45:00,0.81973,0.81977,0.81951,0.81963,46400000.0
2006-10-03 16:50:00,0.81965,0.81972,0.81954,0.81969,34000000.0
2006-10-03 16:55:00,0.81964,0.8201,0.81963,0.82005,66000000.0
2006-10-03 17:00:00,0.82001,0.82024,0.82001,0.82012,50600000.0
2006-10-03 17:05:00,0.82009,0.82019,0.81991,0.81995,36800000.0
2006-10-03 17:10:00,0.81996,0.82043,0.81992,0.82037,65600000.0
2006-10-03 17:15:00,0.8204,0.82055,0.82014,0.82028,67600000.0
2006-10-03 17:20:00,0.8203,0.82055,0.82018,0.82055,53200000.0
2006-10-03 17:25:00,0.82055,0.82056,0.82024,0.82026,59200000.0
2006-10-03 17:30:00,0.82022,0.82027,0.82005,0.82014,57600000.0
2006-10-03 17:35:00,0.82019,0.82052,0.82012,0.82012,51200000.0
2006-10-03 17:40:00,0.82022,0.8203,0.82008,0.82008,62800000.0
2006-10-03 17:45:00,0.82012,0.82032,0.82009,0.82023,56000000.0
2006-10-03 17:50:00,0.82019,0.82023,0.82007,0.8201,62800000.0
2006-10-03 17:55:00,0.82006,0.82074,0.82006,0.82072,60200000.0
2006-10-03 18:00:00,0.82074,0.82099,0.82044,0.82097,60200000.0
2006-10-03 18:05:00,0.82088,0.82095,0.8206,0.8207,66000000.0
2006-10-03 18:10:00,0.82068,0.82073,0.82031,0.82055,35000000.0
2006-10-03 18:15:00,0.8205,0.82058,0.82033,0.82056,64400000.0
2006-10-03 18:20:00,0.82055,0.82096,0.82046,0.82096,65600000.0
2006-10-03 18:25:00,0.82093,0.82096,0.82072,0.82078,40000000.0
2006-10-03 18:30:00,0.82079,0.82095,0.82074,0.82095,58000000.0
2006-10-03 18:35:00,0.82098,0.82107,0.82098,0.82107,19200000.0
2006-10-03 18:40:00,0.82117,0.82121,0.82096,0.82108,59600000.0
2006-10-03 18:45:00,0.8211,0.82115,0.82094,0.82097,28800000.0
2006-10-03 18:50:00,0.82095,0.82096,0.82077,0.82077,66000000.0
2006-10-03 18:55:00,0.82078,0.82101,0.8207,0.82097,52800000.0
2006-10-03 19:00:00,0.82101,0.82126,0.82101,0.82119,38400000.0
2006-10-03 19:05:00,0.82117,0.82122,0.82108,0.82108,43200000.0
2006-10-03 19:10:00,0.82109,0.82144,0.82109,0.82128,60800000.0
2006-10-03 19:15:00,0.82146,0.82153,0.82048,0.82143,57000000.0
2006-10-03 19:20:00,0.82135,0.82143,0.82115,0.82115,46400000.0
2006-10-03 19:25:00,0.8212,0.82138,0.82091,0.82094,30400000.0
2006-10-03 19:30:00,0.82088,0.82104,0.82064,0.82075,62400000.0
2006-10-03 19:35:00,0.82068,0.82096,0.82062,0.82096,49600000.0
2006-10-03 19:40:00,0.82095,0.82095,0.82079,0.82087,24000000.0
2006-10-03 19:45:00,0.82088,0.82088,0.82051,0.82051,27200000.0
2006-10-03 19:50:00,0.82076,0.82091,0.82057,0.8208,44800000.0
2006-10-03 19:55:00,0.82078,0.8209,0.8207,0.82084,41000000.0
2006-10-03 20:00:00,0.82084,0.82091,0.82072,0.8208,48000000.0
2006-10-03 20:05:00,0.82082,0.82112,0.82066,0.82112,43200000.0
2006-10-03 20:10:00,0.82106,0.82112,0.82084,0.82084,30400000.0
2006-10-03 20:15:00,0.8208,0.82095,0.82073,0.82083,70200000.0
2006-10-03 20:20:00,0.82073,0.82091,0.8207,0.8207,22400000.0
2006-10-03 20:25:00,0.82065,0.82075,0.8206,0.82075,9600000.0
2006-10-03 20:30:00,0.82084,0.82088,0.82051,0.82051,25600000.0
2006-10-03 20:35:00,0.82078,0.82088,0.82068,0.82069,42600000.0
2006-10-03 20:40:00,0.82073,0.82073,0.82059,0.82059,19200000.0
2006-10-03 20:45:00,0.8206,0.82075,0.8206,0.82062,27200000.0
2006-10-03 20:55:00,0.82071,0.82074,0.82067,0.82067,8000000.0
2006-10-03 21:00:00,0.8207,0.82077,0.82065,0.82067,51200000.0
2006-10-03 21:05:00,0.82063,0.82072,0.82049,0.82049,38800000.0
2006-10-03 21:10:00,0.82053,0.82063,0.81988,0.82063,55400000.0
2006-10-03 21:15:00,0.82057,0.82068,0.82032,0.82061,36800000.0
2006-10-03 21:20:00,0.82059,0.82069,0.82048,0.82068,35200000.0
2006-10-03 21:30:00,0.8207,0.82076,0.82063,0.82073,44200000.0
2006-10-03 21:35:00,0.8207,0.82084,0.82059,0.82077,36800000.0
2006-10-03 21:40:00,0.82085,0.82095,0.82077,0.82092,43200000.0
2006-10-03 21:45:00,0.821,0.82101,0.82091,0.82093,28800000.0
2006-10-03 21:50:00,0.82101,0.82114,0.82097,0.82103,59200000.0
2006-10-03 21:55:00,0.82101,0.82113,0.82097,0.82108,32000000.0
2006-10-03 22:00:00,0.82109,0.8211,0.82096,0.82096,35200000.0
2006-10-03 22:05:00,0.82108,0.82109,0.82096,0.82109,48400000.0
2006-10-03 22:10:00,0.8211,0.8211,0.82098,0.82101,38400000.0
2006-10-03 22:15:00,0.82101,0.82101,0.82068,0.82091,32000000.0
2006-10-03 22:20:00,0.82083,0.82089,0.8208,0.82088,22400000.0
2006-10-03 22:25:00,0.82087,0.82101,0.82076,0.82078,61200000.0
2006-10-03 22:30:00,0.82079,0.82088,0.82047,0.82085,49600000.0
2006-10-03 22:35:00,0.82085,0.82092,0.82076,0.82076,43600000.0
2006-10-03 22:40:00,0.82084,0.8209,0.82072,0.82076,37800000.0
2006-10-03 22:45:00,0.82073,0.82083,0.82047,0.82075,38400000.0
2006-10-03 22:50:00,0.82073,0.82083,0.82065,0.82075,40000000.0
2006-10-03 22:55:00,0.82075,0.82075,0.82064,0.82075,30400000.0
2006-10-03 23:00:00,0.82062,0.82062,0.82033,0.82044,67200000.0
2006-10-03 23:05:00,0.82055,0.82055,0.82045,0.82045,14400000.0
2006-10-03 23:10:00,0.82054,0.82057,0.82033,0.82042,50000000.0
2006-10-03 23:15:00,0.82043,0.82059,0.81923,0.82031,43200000.0
2006-10-03 23:20:00,0.82044,0.82095,0.82026,0.82095,52800000.0
2006-10-03 23:25:00,0.82104,0.82112,0.82087,0.82094,56400000.0
2006-10-03 23:30:00,0.82096,0.82111,0.82092,0.82098,28800000.0
2006-10-03 23:35:00,0.82094,0.821,0.82081,0.82085,59200000.0
2006-10-03 23:40:00,0.82086,0.82095,0.82071,0.82092,36800000.0
2006-10-03 23:45:00,0.82083,0.82103,0.81981,0.82078,36200000.0
2006-10-03 23:50:00,0.82074,0.8208,0.82074,0.82074,11200000.0
2006-10-03 23:55:00,0.82081,0.82082,0.82066,0.82082,20800000.0
2006-10-04 00:00:00,0.82077,0.82079,0.82031,0.82059,43200000.0
2006-10-04 00:05:00,0.82061,0.82075,0.82061,0.82069,20200000.0
2006-10-04 00:10:00,0.82066,0.82073,0.82056,0.82062,43200000.0
2006-10-04 00:15:00,0.82061,0.82066,0.82034,0.82062,35200000.0
2006-10-04 00:20:00,0.82052,0.82068,0.82046,0.82056,45200000.0
2006-10-04 00:25:00,0.82052,0.82062,0.8205,0.82056,35200000.0
2006-10-04 00:30:00,0.82066,0.82089,0.82063,0.82088,38400000.0
2006-10-04 00:35:00,0.8208,0.82087,0.82067,0.82079,28800000.0
2006-10-04 00:40:00,0.82076,0.82097,0.81991,0.8207,44800000.0
2006-10-04 00:50:00,0.8207,0.8207,0.82058,0.82069,36800000.0
2006-10-04 00:55:00,0.82059,0.82066,0.82059,0.82066,11200000.0
2006-10-04 01:00:00,0.82079,0.82083,0.82065,0.82075,29800000.0
2006-10-04 01:10:00,0.82086,0.82092,0.82076,0.82081,32000000.0
2006-10-04 01:15:00,0.82079,0.82101,0.82079,0.82101,22400000.0
2006-10-04 01:20:00,0.82095,0.82095,0.82083,0.82086,25600000.0
2006-10-04 01:25:00,0.82088,0.82089,0.8208,0.82089,22400000.0
2006-10-04 01:30:00,0.82084,0.82088,0.81992,0.8208,40000000.0
2006-10-04 01:35:00,0.82081,0.82141,0.82019,0.82078,33000000.0
2006-10-04 01:40:00,0.82073,0.82083,0.8206,0.82079,43200000.0
2006-10-04 01:45:00,0.82087,0.82092,0.82075,0.82088,28800000.0
2006-10-04 01:50:00,0.82085,0.82091,0.82071,0.82078,35200000.0
2006-10-04 01:55:00,0.8208,0.82087,0.82072,0.82084,12800000.0
2006-10-04 02:00:00,0.82079,0.82097,0.82066,0.82091,30400000.0
2006-10-04 02:05:00,0.82091,0.82094,0.82074,0.82087,54800000.0
2006-10-04 02:10:00,0.8209,0.8209,0.82076,0.8208,25600000.0
2006-10-04 02:15:00,0.82088,0.82088,0.82078,0.82085,22400000.0
2006-10-04 02:20:00,0.82084,0.82088,0.82073,0.82073,30400000.0
2006-10-04 02:25:00,0.8207,0.8207,0.82028,0.82057,38800000.0
2006-10-04 02:30:00,0.82067,0.82075,0.82063,0.82064,32000000.0
2006-10-04 02:35:00,0.8206,0.82075,0.82055,0.82069,36800000.0
2006-10-04 02:40:00,0.82077,0.82086,0.82059,0.82063,43200000.0
2006-10-04 02:45:00,0.82073,0.82085,0.8207,0.82077,30400000.0
2006-10-04 02:50:00,0.82077,0.8209,0.82058,0.82089,34000000.0
2006-10-04 02:55:00,0.8209,0.82105,0.82086,0.82098,57600000.0
2006-10-04 03:00:00,0.82108,0.82121,0.82104,0.8212,57000000.0
2006-10-04 03:05:00,0.82122,0.82122,0.8211,0.82117,22400000.0
2006-10-04 03:10:00,0.82121,0.82146,0.82121,0.82139,36800000.0
2006-10-04 03:15:00,0.82142,0.82142,0.82132,0.82137,20800000.0
2006-10-04 03:20:00,0.82129,0.82132,0.82118,0.82127,24000000.0
2006-10-04 03:25:00,0.82126,0.82129,0.82114,0.82125,42000000.0
2006-10-04 03:30:00,0.82106,0.82116,0.82092,0.82116,29800000.0
2006-10-04 03:35:00,0.82119,0.82128,0.82116,0.82124,24000000.0
2006-10-04 03:40:00,0.82121,0.82146,0.8212,0.82146,40000000.0
2006-10-04 03:45:00,0.82148,0.82167,0.82146,0.82157,43200000.0
2006-10-04 03:50:00,0.82162,0.82175,0.82105,0.82174,52000000.0
2006-10-04 03:55:00,0.82165,0.82173,0.82165,0.82167,11200000.0
2006-10-04 04:00:00,0.82162,0.82173,0.82073,0.8217,30400000.0
2006-10-04 04:05:00,0.82168,0.82168,0.82152,0.82161,19200000.0
2006-10-04 04:10:00,0.82171,0.82178,0.8216,0.82174,59200000.0
2006-10-04 04:15:00,0.8217,0.82175,0.82157,0.82169,44800000.0
2006-10-04 04:20:00,0.82173,0.82173,0.82151,0.82167,27200000.0
2006-10-04 04:25:00,0.82174,0.82174,0.82156,0.82159,47800000.0
2006-10-04 04:30:00,0.82173,0.82173,0.82159,0.82159,14400000.0
2006-10-04 04:35:00,0.8216,0.82174,0.8216,0.82168,20800000.0
2006-10-04 04:40:00,0.82166,0.82194,0.82166,0.82174,27600000.0
2006-10-04 04:45:00,0.82175,0.82194,0.8217,0.8219,44200000.0
2006-10-04 04:50:00,0.82189,0.82215,0.82189,0.822,51600000.0
2006-10-04 04:55:00,0.82197,0.82204,0.82197,0.82202,12800000.0
2006-10-04 05:00:00,0.82197,0.822,0.82188,0.8219,35200000.0
2006-10-04 05:05:00,0.822,0.82208,0.82183,0.82208,54200000.0
2006-10-04 05:10:00,0.82206,0.82208,0.82184,0.82194,32000000.0
2006-10-04 05:15:00,0.82193,0.82194,0.82163,0.82187,35200000.0
2006-10-04 05:20:00,0.82188,0.82194,0.8217,0.82181,44800000.0
2006-10-04 05:25:00,0.82183,0.82187,0.82162,0.82166,27200000.0
2006-10-04 05:30:00,0.82153,0.82172,0.82142,0.82172,24000000.0
2006-10-04 05:35:00,0.82169,0.82177,0.82159,0.82165,53800000.0
2006-10-04 05:40:00,0.82161,0.82168,0.82158,0.82164,22400000.0
2006-10-04 05:45:00,0.82167,0.82167,0.82145,0.82152,28800000.0
2006-10-04 05:50:00,0.82153,0.82156,0.82145,0.82154,30800000.0
2006-10-04 05:55:00,0.82155,0.82156,0.82144,0.82151,22800000.0
2006-10-04 06:00:00,0.82147,0.82155,0.82142,0.82147,17600000.0
2006-10-04 06:05:00,0.8215,0.82156,0.82136,0.8215,37800000.0
2006-10-04 06:10:00,0.82144,0.82163,0.82138,0.82146,36800000.0
2006-10-04 06:15:00,0.82155,0.82162,0.82141,0.82162,25600000.0
2006-10-04 06:20:00,0.82179,0.82179,0.8217,0.82176,9600000.0
2006-10-04 06:25:00,0.82178,0.82195,0.82168,0.82168,32000000.0
2006-10-04 06:30:00,0.82169,0.82174,0.82159,0.8217,17600000.0
2006-10-04 06:35:00,0.82172,0.82196,0.8217,0.82185,24400000.0
2006-10-04 06:40:00,0.8219,0.82211,0.82185,0.822,44800000.0
2006-10-04 06:45:00,0.82188,0.82194,0.82188,0.82192,9600000.0
2006-10-04 06:50:00,0.82189,0.82193,0.82179,0.82184,35200000.0
2006-10-04 06:55:00,0.82186,0.82194,0.82179,0.82191,61200000.0
2006-10-04 07:00:00,0.82192,0.82194,0.82176,0.82194,17600000.0
2006-10-04 07:05:00,0.82188,0.82196,0.82182,0.82191,51600000.0
2006-10-04 07:10:00,0.82189,0.82191,0.82161,0.82162,41000000.0
2006-10-04 07:15:00,0.8215,0.82175,0.82148,0.82175,48000000.0
2006-10-04 07:20:00,0.8218,0.82182,0.82088,0.82177,49600000.0
2006-10-04 07:25:00,0.82168,0.82173,0.82157,0.82173,54400000.0
2006-10-04 07:30:00,0.82171,0.82174,0.82156,0.82158,45200000.0
2006-10-04 07:40:00,0.8216,0.82168,0.82148,0.82148,42000000.0
2006-10-04 07:45:00,0.8215,0.82165,0.82148,0.82151,38400000.0
2006-10-04 07:50:00,0.82143,0.82147,0.82112,0.82135,54800000.0
2006-10-04 07:55:00,0.82134,0.82143,0.82107,0.8214,40000000.0
2006-10-04 08:00:00,0.82134,0.82134,0.82115,0.8213,48800000.0
2006-10-04 08:05:00,0.8213,0.82135,0.82103,0.82109,62400000.0
2006-10-04 08:10:00,0.82104,0.82143,0.82104,0.82143,64000000.0
2006-10-04 08:15:00,0.82143,0.82146,0.82131,0.82143,43200000.0
2006-10-04 08:20:00,0.82141,0.82149,0.82125,0.82148,59200000.0
2006-10-04 08:25:00,0.82146,0.82157,0.82131,0.82146,73600000.0
2006-10-04 08:30:00,0.82145,0.82145,0.82124,0.82134,54400000.0
2006-10-04 08:35:00,0.82126,0.82149,0.82126,0.82145,22400000.0
2006-10-04 08:40:00,0.82174,0.82187,0.82156,0.82176,65600000.0
2006-10-04 08:45:00,0.82176,0.82181,0.82148,0.82157,90000000.0
2006-10-04 08:50:00,0.82156,0.82159,0.82135,0.82139,157200000.0
2006-10-04 08:55:00,0.82126,0.82126,0.82085,0.8209,117200000.0
2006-10-04 09:00:00,0.821,0.821,0.82065,0.82082,145600000.0
2006-10-04 09:05:00,0.82069,0.82072,0.82021,0.82048,87400000.0
2006-10-04 09:10:00,0.8206,0.82083,0.81987,0.82081,36800000.0
2006-10-04 09:15:00,0.82078,0.8208,0.82065,0.82068,132400000.0
2006-10-04 09:20:00,0.82061,0.82073,0.82059,0.82072,51200000.0
2006-10-04 09:25:00,0.82088,0.82114,0.82071,0.82114,208000000.0
2006-10-04 09:30:00,0.82118,0.82125,0.8211,0.82123,145600000.0
2006-10-04 09:35:00,0.82126,0.82127,0.8211,0.82117,111400000.0
2006-10-04 09:40:00,0.82111,0.82141,0.82106,0.82141,149800000.0
2006-10-04 09:45:00,0.82145,0.82157,0.82139,0.82139,119800000.0
2006-10-04 09:50:00,0.82146,0.82174,0.82141,0.82151,280800000.0
2006-10-04 09:55:00,0.82163,0.82219,0.82163,0.82191,180000000.0
2006-10-04 10:00:00,0.82188,0.82228,0.82186,0.82225,267400000.0
2006-10-04 10:05:00,0.82222,0.82228,0.82204,0.82219,260600000.0
2006-10-04 10:10:00,0.82221,0.82265,0.82132,0.82261,213400000.0
2006-10-04 10:15:00,0.82255,0.82259,0.82233,0.82236,226600000.0
2006-10-04 10:20:00,0.82236,0.82247,0.82214,0.8222,125600000.0
2006-10-04 10:25:00,0.82225,0.82279,0.82223,0.82279,370600000.0
2006-10-04 10:30:00,0.82272,0.8229,0.8227,0.8228,198600000.0
2006-10-04 10:35:00,0.82278,0.82279,0.82252,0.8227,103200000.0
2006-10-04 10:40:00,0.82266,0.82319,0.82255,0.82317,102800000.0
2006-10-04 10:45:00,0.8234,0.82374,0.8234,0.82361,145600000.0
2006-10-04 10:50:00,0.82357,0.82424,0.82335,0.82424,112400000.0
2006-10-04 10:55:00,0.82413,0.82441,0.82382,0.82441,153800000.0
2006-10-04 11:00:00,0.82441,0.82441,0.82412,0.82422,197200000.0
2006-10-04 11:05:00,0.82418,0.82433,0.82407,0.82428,159800000.0
2006-10-04 11:10:00,0.82429,0.82433,0.82408,0.82409,139600000.0
2006-10-04 11:15:00,0.82397,0.8249,0.82386,0.82452,62400000.0
2006-10-04 11:20:00,0.82465,0.82473,0.82445,0.82452,224800000.0
2006-10-04 11:25:00,0.82456,0.82466,0.82436,0.82466,118800000.0
2006-10-04 11:30:00,0.82467,0.82484,0.82466,0.82467,171200000.0
2006-10-04 11:35:00,0.82467,0.82476,0.82453,0.82464,188600000.0
2006-10-04 11:40:00,0.82466,0.82466,0.82424,0.82424,169000000.0
2006-10-04 11:45:00,0.82415,0.82415,0.82375,0.82384,93800000.0
2006-10-04 11:50:00,0.82391,0.82434,0.82389,0.82433,169400000.0
2006-10-04 11:55:00,0.82443,0.82493,0.82435,0.82487,237800000.0
2006-10-04 12:00:00,0.82479,0.82479,0.82458,0.82466,110200000.0
2006-10-04 12:05:00,0.82467,0.82467,0.8245,0.82459,41600000.0
2006-10-04 12:10:00,0.82462,0.8247,0.82454,0.82454,51200000.0
2006-10-04 12:15:00,0.82463,0.82492,0.82463,0.82483,207200000.0
2006-10-04 12:20:00,0.82481,0.82505,0.82474,0.82499,149800000.0
2006-10-04 12:25:00,0.82479,0.8256,0.82417,0.82417,251000000.0
2006-10-04 12:30:00,0.82521,0.82561,0.82431,0.82493,194000000.0
2006-10-04 12:35:00,0.82499,0.82555,0.82499,0.8255,165000000.0
2006-10-04 12:40:00,0.82559,0.82588,0.82559,0.8258,100000000.0
2006-10-04 12:45:00,0.82575,0.82588,0.82561,0.8257,205200000.0
2006-10-04 12:50:00,0.82581,0.82603,0.82525,0.82578,67200000.0
2006-10-04 12:55:00,0.82593,0.82597,0.82565,0.82584,112000000.0
2006-10-04 13:00:00,0.82596,0.82618,0.82596,0.82614,102400000.0
2006-10-04 13:05:00,0.82615,0.82624,0.82609,0.82617,78400000.0
2006-10-04 13:10:00,0.82615,0.8263,0.82608,0.82609,115000000.0
2006-10-04 13:15:00,0.82605,0.82616,0.82598,0.82606,244600000.0
2006-10-04 13:20:00,0.82607,0.82607,0.82573,0.82577,158400000.0
2006-10-04 13:25:00,0.82575,0.82589,0.82572,0.82579,160200000.0
2006-10-04 13:30:00,0.82577,0.82591,0.82562,0.82589,96000000.0
2006-10-04 13:35:00,0.82595,0.82597,0.82547,0.82574,138400000.0
2006-10-04 13:40:00,0.82574,0.82584,0.82545,0.82556,157200000.0
2006-10-04 13:45:00,0.82558,0.82558,0.82541,0.82543,35200000.0
2006-10-04 13:50:00,0.82542,0.82553,0.82541,0.82552,75200000.0
2006-10-04 13:55:00,0.82549,0.82558,0.82547,0.82558,33000000.0
2006-10-04 14:00:00,0.82564,0.82582,0.82557,0.8257,99000000.0
2006-10-04 14:05:00,0.82567,0.82576,0.82556,0.82556,111600000.0
2006-10-04 14:10:00,0.82552,0.82552,0.82528,0.82529,121600000.0
2006-10-04 14:15:00,0.82508,0.82542,0.82508,0.82536,92000000.0
2006-10-04 14:20:00,0.82546,0.82559,0.82536,0.82559,124600000.0
2006-10-04 14:25:00,0.82569,0.82583,0.82558,0.8258,100800000.0
2006-10-04 14:30:00,0.82583,0.82587,0.82549,0.82559,66400000.0
2006-10-04 14:35:00,0.82563,0.82563,0.82541,0.82548,57400000.0
2006-10-04 14:40:00,0.82545,0.82552,0.82501,0.82501,51600000.0
2006-10-04 14:45:00,0.82494,0.82538,0.8249,0.8253,56400000.0
2006-10-04 14:50:00,0.8252,0.82522,0.82501,0.82504,40400000.0
2006-10-04 14:55:00,0.82491,0.82493,0.82468,0.82481,48000000.0
2006-10-04 15:00:00,0.8247,0.82509,0.82404,0.8247,66600000.0
2006-10-04 15:05:00,0.82478,0.82495,0.82425,0.82495,58000000.0
2006-10-04 15:10:00,0.82494,0.82522,0.82494,0.82513,52000000.0
2006-10-04 15:15:00,0.82509,0.82509,0.82461,0.82474,64800000.0
2006-10-04 15:20:00,0.82473,0.82491,0.82437,0.82491,52200000.0
2006-10-04 15:25:00,0.82489,0.82508,0.82456,0.82499,43600000.0
2006-10-04 15:30:00,0.825,0.825,0.82473,0.82499,34600000.0
2006-10-04 15:35:00,0.82508,0.8251,0.82493,0.82504,54400000.0
2006-10-04 15:40:00,0.82506,0.82509,0.82491,0.82492,51000000.0
2006-10-04 15:45:00,0.82501,0.82505,0.82479,0.82502,72400000.0
2006-10-04 15:50:00,0.82501,0.82501,0.82459,0.82459,70400000.0
2006-10-04 15:55:00,0.82473,0.82488,0.82442,0.82446,70800000.0
2006-10-04 16:00:00,0.8242,0.82461,0.82341,0.82437,67200000.0
2006-10-04 16:05:00,0.82465,0.82482,0.82428,0.8244,72000000.0
2006-10-04 16:10:00,0.8245,0.82505,0.82449,0.82494,68800000.0
2006-10-04 16:15:00,0.82492,0.82511,0.824,0.82505,62400000.0
2006-10-04 16:20:00,0.82498,0.82498,0.8242,0.82427,52800000.0
2006-10-04 16:25:00,0.82433,0.82433,0.82374,0.82381,67600000.0
2006-10-04 16:30:00,0.82387,0.82411,0.82381,0.82405,51200000.0
2006-10-04 16:35:00,0.82406,0.82442,0.82343,0.82439,72400000.0
2006-10-04 16:40:00,0.82441,0.82441,0.82403,0.82412,57000000.0
2006-10-04 16:45:00,0.82415,0.82447,0.82415,0.82442,76200000.0
2006-10-04 16:50:00,0.82435,0.82456,0.82425,0.82456,44800000.0
2006-10-04 16:55:00,0.82454,0.82463,0.82431,0.82432,54400000.0
2006-10-04 17:00:00,0.82426,0.82446,0.82423,0.82428,53800000.0
2006-10-04 17:05:00,0.82422,0.82465,0.82402,0.8246,62400000.0
2006-10-04 17:10:00,0.82458,0.82461,0.82438,0.8244,65000000.0
2006-10-04 17:15:00,0.82451,0.82466,0.82444,0.8246,55400000.0
2006-10-04 17:20:00,0.82477,0.82494,0.82465,0.82488,41600000.0
2006-10-04 17:25:00,0.82475,0.82475,0.82421,0.82437,59200000.0
2006-10-04 17:30:00,0.82447,0.82447,0.8242,0.82433,68800000.0
2006-10-04 17:35:00,0.82429,0.82459,0.82429,0.82449,46400000.0
2006-10-04 17:40:00,0.82461,0.82467,0.8245,0.8245,42000000.0
2006-10-04 17:45:00,0.82449,0.82468,0.82445,0.82451,70400000.0
2006-10-04 17:50:00,0.82449,0.82454,0.82417,0.82417,61800000.0
2006-10-04 17:55:00,0.8241,0.82459,0.8241,0.82458,52000000.0
2006-10-04 18:00:00,0.82454,0.82487,0.82446,0.82483,49600000.0
2006-10-04 18:05:00,0.82478,0.82485,0.82451,0.82461,56000000.0
2006-10-04 18:10:00,0.82463,0.82481,0.82443,0.82471,37000000.0
2006-10-04 18:15:00,0.82476,0.82492,0.82466,0.82476,64000000.0
2006-10-04 18:20:00,0.82482,0.8249,0.82459,0.82468,65600000.0
2006-10-04 18:25:00,0.82465,0.82473,0.82447,0.82469,45200000.0
2006-10-04 18:30:00,0.82458,0.82458,0.82431,0.82448,56000000.0
2006-10-04 18:35:00,0.82446,0.82446,0.82362,0.82378,48000000.0
2006-10-04 18:40:00,0.82396,0.82407,0.82389,0.82397,71400000.0
2006-10-04 18:45:00,0.8239,0.8244,0.8239,0.82437,41600000.0
2006-10-04 18:50:00,0.82432,0.82454,0.82338,0.82445,57600000.0
2006-10-04 18:55:00,0.82442,0.82446,0.82419,0.82424,36800000.0
2006-10-04 19:00:00,0.82425,0.82438,0.82417,0.82436,27200000.0
2006-10-04 19:05:00,0.82434,0.82434,0.8242,0.82431,44800000.0
2006-10-04 19:10:00,0.82405,0.82417,0.82393,0.82393,38400000.0
2006-10-04 19:15:00,0.82389,0.82405,0.82311,0.82365,46400000.0
2006-10-04 19:20:00,0.82367,0.82391,0.82366,0.82379,22800000.0
2006-10-04 19:25:00,0.82398,0.82405,0.82368,0.82375,56000000.0
2006-10-04 19:30:00,0.8238,0.8238,0.82366,0.82371,30400000.0
2006-10-04 19:35:00,0.82367,0.82374,0.82359,0.82365,32000000.0
2006-10-04 19:40:00,0.82364,0.82377,0.82357,0.82365,36800000.0
2006-10-04 19:45:00,0.82375,0.82384,0.82357,0.82379,43200000.0
2006-10-04 19:50:00,0.82373,0.82379,0.8235,0.82354,38800000.0
2006-10-04 19:55:00,0.82362,0.82365,0.82322,0.82355,50600000.0
2006-10-04 20:00:00,0.82349,0.82361,0.82328,0.82361,70200000.0
2006-10-04 20:05:00,0.82355,0.82382,0.82355,0.82364,43200000.0
2006-10-04 20:10:00,0.8237,0.82374,0.82348,0.82362,59200000.0
2006-10-04 20:15:00,0.82364,0.82372,0.8235,0.82368,43600000.0
2006-10-04 20:20:00,0.82371,0.8239,0.8236,0.82372,65600000.0
2006-10-04 20:25:00,0.82371,0.82371,0.82349,0.82362,49600000.0
2006-10-04 20:30:00,0.82361,0.82362,0.82352,0.82357,20800000.0
2006-10-04 20:35:00,0.82358,0.82361,0.82308,0.8232,40000000.0
2006-10-04 20:40:00,0.82315,0.82325,0.82274,0.82274,35200000.0
2006-10-04 20:45:00,0.82264,0.82283,0.82261,0.82271,38400000.0
2006-10-04 20:50:00,0.82282,0.82306,0.82272,0.82294,47400000.0
2006-10-04 20:55:00,0.82296,0.82296,0.82267,0.82274,52600000.0
2006-10-04 21:00:00,0.82277,0.82302,0.82277,0.82287,59600000.0
2006-10-04 21:05:00,0.82285,0.82298,0.82285,0.82287,41400000.0
2006-10-04 21:10:00,0.82287,0.82295,0.8221,0.82276,41000000.0
2006-10-04 21:15:00,0.82269,0.82275,0.82246,0.8226,41600000.0
2006-10-04 21:20:00,0.82258,0.82263,0.82247,0.82261,28800000.0
2006-10-04 21:25:00,0.82255,0.82261,0.82255,0.82259,11200000.0
2006-10-04 21:30:00,0.82252,0.82252,0.82243,0.82247,9600000.0
2006-10-04 21:35:00,0.82244,0.8225,0.82236,0.8225,25600000.0
2006-10-04 21:40:00,0.82254,0.82254,0.82242,0.82245,22400000.0
2006-10-04 21:45:00,0.82245,0.82258,0.82239,0.82258,38800000.0
2006-10-04 21:50:00,0.82259,0.82269,0.82257,0.82268,35200000.0
2006-10-04 21:55:00,0.82263,0.8227,0.82254,0.82269,46400000.0
2006-10-04 22:00:00,0.82267,0.82267,0.82247,0.82247,25600000.0
2006-10-04 22:05:00,0.82262,0.82262,0.82246,0.82251,46400000.0
2006-10-04 22:10:00,0.8225,0.8225,0.82242,0.82242,12800000.0
2006-10-04 22:20:00,0.82247,0.82254,0.82237,0.82247,40000000.0
2006-10-04 22:25:00,0.82247,0.82256,0.82247,0.82252,25600000.0
2006-10-04 22:30:00,0.82245,0.8225,0.82215,0.8225,12800000.0
2006-10-04 22:35:00,0.82254,0.82257,0.82248,0.82248,9600000.0
2006-10-04 22:40:00,0.82256,0.82268,0.8225,0.82264,45200000.0
2006-10-04 22:45:00,0.82262,0.82268,0.82259,0.82262,16000000.0
2006-10-04 22:50:00,0.82257,0.8227,0.8225,0.82261,41600000.0
2006-10-04 22:55:00,0.82259,0.82261,0.82236,0.82254,61800000.0
2006-10-04 23:00:00,0.82239,0.8224,0.82217,0.82231,30400000.0
2006-10-04 23:05:00,0.82223,0.82228,0.82204,0.82224,22400000.0
2006-10-04 23:10:00,0.82222,0.82239,0.82211,0.82235,65000000.0
2006-10-04 23:15:00,0.82234,0.82234,0.82112,0.82233,20800000.0
2006-10-04 23:20:00,0.82224,0.82229,0.82199,0.82218,53200000.0
2006-10-04 23:25:00,0.82221,0.82227,0.82221,0.82226,8000000.0
2006-10-04 23:30:00,0.82209,0.82228,0.82207,0.82225,64400000.0
2006-10-04 23:35:00,0.82231,0.82234,0.82221,0.82225,46400000.0
2006-10-04 23:40:00,0.82239,0.82243,0.82227,0.82242,35000000.0
2006-10-04 23:45:00,0.82237,0.82243,0.82234,0.82239,12800000.0
2006-10-04 23:50:00,0.82231,0.8224,0.82212,0.8222,42600000.0
2006-10-04 23:55:00,0.82223,0.82227,0.82202,0.82225,30800000.0
2006-10-05 00:00:00,0.82226,0.82228,0.8222,0.82227,11200000.0
2006-10-05 00:05:00,0.82215,0.8224,0.82215,0.8224,16000000.0
2006-10-05 00:10:00,0.82232,0.82252,0.82232,0.82247,9600000.0
2006-10-05 00:15:00,0.82248,0.8226,0.82227,0.8226,22400000.0
2006-10-05 00:20:00,0.82265,0.82274,0.8225,0.82273,20800000.0
2006-10-05 00:25:00,0.82273,0.82275,0.82266,0.8227,32000000.0
2006-10-05 00:35:00,0.82269,0.82269,0.82255,0.82264,11200000.0
2006-10-05 00:40:00,0.82258,0.82263,0.82258,0.82261,16000000.0
2006-10-05 00:45:00,0.82267,0.8227,0.82252,0.82264,35200000.0
2006-10-05 00:50:00,0.82256,0.8227,0.82245,0.82262,49600000.0
2006-10-05 00:55:00,0.82258,0.82269,0.82247,0.82256,55400000.0
2006-10-05 01:00:00,0.82255,0.82255,0.82224,0.82236,64000000.0
2006-10-05 01:05:00,0.82232,0.82232,0.82218,0.82224,12800000.0
2006-10-05 01:10:00,0.82223,0.82236,0.82219,0.82231,28800000.0
2006-10-05 01:15:00,0.82233,0.82248,0.82226,0.82248,34000000.0
2006-10-05 01:20:00,0.82247,0.82252,0.82234,0.8225,56000000.0
2006-10-05 01:25:00,0.8225,0.8225,0.82242,0.82244,11200000.0
2006-10-05 01:30:00,0.82244,0.82249,0.82133,0.82225,36800000.0
2006-10-05 01:35:00,0.82222,0.82241,0.82222,0.8223,43200000.0
2006-10-05 01:40:00,0.82226,0.82226,0.82207,0.82225,9600000.0
2006-10-05 01:45:00,0.82213,0.82231,0.82213,0.82222,30800000.0
2006-10-05 01:50:00,0.82222,0.82222,0.82206,0.82213,59600000.0
2006-10-05 01:55:00,0.82207,0.82209,0.82195,0.82208,16000000.0
2006-10-05 02:00:00,0.82202,0.82222,0.8219,0.82222,28800000.0
2006-10-05 02:05:00,0.82227,0.82227,0.82196,0.82219,56000000.0
2006-10-05 02:10:00,0.82225,0.82275,0.8222,0.82275,65600000.0
2006-10-05 02:15:00,0.82262,0.82287,0.82255,0.82274,50600000.0
2006-10-05 02:20:00,0.8228,0.82302,0.82271,0.82289,58000000.0
2006-10-05 02:25:00,0.82285,0.82317,0.82282,0.82285,56400000.0
2006-10-05 02:30:00,0.82288,0.82295,0.82279,0.82289,48000000.0
2006-10-05 02:35:00,0.82284,0.82296,0.82279,0.82288,56000000.0
2006-10-05 02:40:00,0.82288,0.82291,0.82272,0.82285,49600000.0
2006-10-05 02:45:00,0.82285,0.82295,0.82279,0.82287,52800000.0
2006-10-05 02:50:00,0.82291,0.82302,0.82264,0.82285,56400000.0
2006-10-05 02:55:00,0.82288,0.82293,0.82278,0.82278,46400000.0
2006-10-05 03:00:00,0.82285,0.82293,0.82252,0.82268,58000000.0
2006-10-05 03:05:00,0.82265,0.82272,0.82256,0.8227,33600000.0
2006-10-05 03:10:00,0.82274,0.82274,0.82264,0.82269,20800000.0
2006-10-05 03:15:00,0.82275,0.82296,0.82273,0.82284,40000000.0
2006-10-05 03:20:00,0.82292,0.82294,0.8228,0.82282,20800000.0
2006-10-05 03:25:00,0.82279,0.82279,0.82266,0.82271,17600000.0
2006-10-05 03:30:00,0.82285,0.82289,0.82271,0.82278,42600000.0
2006-10-05 03:35:00,0.82264,0.82283,0.82264,0.82278,22400000.0
2006-10-05 03:40:00,0.82271,0.82289,0.82271,0.82285,19200000.0
2006-10-05 03:45:00,0.82291,0.82302,0.82291,0.82302,37200000.0
2006-10-05 03:50:00,0.82301,0.82321,0.82234,0.82297,64000000.0
2006-10-05 03:55:00,0.82294,0.82319,0.82286,0.82309,56000000.0
2006-10-05 04:00:00,0.82317,0.82323,0.82312,0.82323,11200000.0
2006-10-05 04:05:00,0.82321,0.82321,0.82296,0.82304,32000000.0
2006-10-05 04:10:00,0.8231,0.82311,0.82297,0.82306,36800000.0
2006-10-05 04:15:00,0.82304,0.82308,0.82288,0.82289,62400000.0
2006-10-05 04:25:00,0.82299,0.8231,0.82281,0.82281,48800000.0
2006-10-05 04:30:00,0.82292,0.82308,0.82289,0.82308,16000000.0
2006-10-05 04:35:00,0.82307,0.82311,0.82297,0.82301,27200000.0
2006-10-05 04:40:00,0.823,0.82307,0.82286,0.82286,16000000.0
2006-10-05 04:45:00,0.82297,0.82313,0.82289,0.82311,25600000.0
2006-10-05 04:50:00,0.82325,0.82332,0.82318,0.82318,14400000.0
2006-10-05 04:55:00,0.82319,0.82326,0.82232,0.82322,11200000.0
2006-10-05 05:05:00,0.82328,0.82329,0.82308,0.82329,67200000.0
2006-10-05 05:10:00,0.82324,0.82324,0.8229,0.82309,17600000.0
2006-10-05 05:15:00,0.82316,0.82319,0.82283,0.82308,35600000.0
2006-10-05 05:20:00,0.82309,0.82309,0.82291,0.82305,34000000.0
2006-10-05 05:25:00,0.82304,0.82304,0.82298,0.82298,17600000.0
2006-10-05 05:30:00,0.82306,0.82306,0.82295,0.82296,11600000.0
2006-10-05 05:35:00,0.82289,0.82295,0.82284,0.82295,19200000.0
2006-10-05 05:40:00,0.82296,0.82301,0.82281,0.82295,32000000.0
2006-10-05 05:45:00,0.82296,0.82296,0.82277,0.82295,22400000.0
2006-10-05 05:50:00,0.82284,0.82299,0.82264,0.8229,30400000.0
2006-10-05 05:55:00,0.82295,0.82295,0.82291,0.82291,9600000.0
2006-10-05 06:00:00,0.82292,0.82301,0.8229,0.82301,20800000.0
2006-10-05 06:05:00,0.82309,0.82314,0.82297,0.8231,48400000.0
2006-10-05 06:10:00,0.82307,0.82327,0.82301,0.8232,49600000.0
2006-10-05 06:15:00,0.8231,0.82325,0.8231,0.82318,41600000.0
2006-10-05 06:20:00,0.82315,0.82317,0.82285,0.82287,41600000.0
2006-10-05 06:25:00,0.82288,0.8229,0.82277,0.8229,19200000.0
2006-10-05 06:30:00,0.82287,0.82295,0.82273,0.82288,30400000.0
2006-10-05 06:35:00,0.82284,0.82296,0.82276,0.82296,22400000.0
2006-10-05 06:40:00,0.82294,0.82302,0.82276,0.82283,43600000.0
2006-10-05 06:45:00,0.82279,0.82279,0.82253,0.82253,22800000.0
2006-10-05 06:50:00,0.82264,0.82268,0.82252,0.82268,35200000.0
2006-10-05 06:55:00,0.82273,0.82294,0.82273,0.8228,35200000.0
2006-10-05 07:00:00,0.82282,0.82282,0.82259,0.82271,24000000.0
2006-10-05 07:05:00,0.82277,0.82283,0.82272,0.82279,40000000.0
2006-10-05 07:10:00,0.82278,0.82288,0.82275,0.82288,27200000.0
2006-10-05 07:15:00,0.82284,0.82307,0.82281,0.82301,48000000.0
2006-10-05 07:20:00,0.82305,0.82312,0.82218,0.82297,36200000.0
2006-10-05 07:25:00,0.82295,0.82301,0.82276,0.82287,57600000.0
2006-10-05 07:30:00,0.8228,0.82295,0.8228,0.82283,32000000.0
2006-10-05 07:35:00,0.82289,0.82289,0.8227,0.82276,55400000.0
2006-10-05 07:40:00,0.8227,0.82282,0.82259,0.82275,73600000.0
2006-10-05 07:45:00,0.82289,0.8231,0.82282,0.82292,64000000.0
2006-10-05 07:50:00,0.82289,0.82313,0.8228,0.82313,68800000.0
2006-10-05 07:55:00,0.82315,0.82337,0.82302,0.8232,59200000.0
2006-10-05 08:00:00,0.82314,0.82319,0.82294,0.82299,48400000.0
2006-10-05 08:05:00,0.82294,0.82313,0.82294,0.82307,75600000.0
2006-10-05 08:10:00,0.82321,0.82324,0.82295,0.82312,43200000.0
2006-10-05 08:15:00,0.82309,0.82309,0.8229,0.823,56000000.0
2006-10-05 08:20:00,0.82308,0.82308,0.82232,0.82269,93800000.0
2006-10-05 08:25:00,0.82269,0.82278,0.82254,0.82275,87400000.0
2006-10-05 08:30:00,0.8228,0.82301,0.82267,0.82301,94400000.0
2006-10-05 08:35:00,0.82308,0.82322,0.82287,0.82322,112000000.0
2006-10-05 08:40:00,0.82325,0.82338,0.82309,0.82324,68800000.0
2006-10-05 08:45:00,0.82323,0.82329,0.8231,0.82327,43200000.0
2006-10-05 08:50:00,0.82331,0.82332,0.82316,0.82324,105000000.0
2006-10-05 08:55:00,0.82321,0.82321,0.82291,0.82291,135200000.0
2006-10-05 09:00:00,0.82287,0.82292,0.82249,0.82258,114600000.0
2006-10-05 09:05:00,0.82258,0.82265,0.82232,0.82259,145800000.0
2006-10-05 09:10:00,0.82257,0.82304,0.82207,0.82301,85800000.0
2006-10-05 09:15:00,0.82311,0.82311,0.82273,0.82285,177000000.0
2006-10-05 09:20:00,0.82288,0.82308,0.82284,0.82303,113600000.0
2006-10-05 09:25:00,0.8229,0.8229,0.82265,0.8227,167000000.0
2006-10-05 09:30:00,0.82273,0.82299,0.82273,0.82296,104000000.0
2006-10-05 09:35:00,0.82293,0.82305,0.82281,0.82296,155800000.0
2006-10-05 09:40:00,0.82291,0.82313,0.82287,0.82308,157800000.0
2006-10-05 09:45:00,0.82308,0.82321,0.82298,0.82298,130600000.0
2006-10-05 09:50:00,0.82301,0.82301,0.82289,0.82297,139400000.0
2006-10-05 09:55:00,0.82311,0.82334,0.82222,0.82312,236600000.0
2006-10-05 10:00:00,0.82308,0.82327,0.82307,0.82327,212400000.0
2006-10-05 10:05:00,0.82329,0.82373,0.82323,0.82347,260600000.0
2006-10-05 10:10:00,0.8234,0.82355,0.82229,0.82351,213000000.0
2006-10-05 10:15:00,0.82347,0.82385,0.82347,0.82362,227800000.0
2006-10-05 10:20:00,0.82369,0.82382,0.82351,0.82364,127400000.0
2006-10-05 10:25:00,0.82371,0.82388,0.82367,0.82384,371400000.0
2006-10-05 10:30:00,0.8238,0.8239,0.82375,0.82388,91000000.0
2006-10-05 10:35:00,0.82387,0.82389,0.8237,0.82383,74000000.0
2006-10-05 10:40:00,0.8237,0.82386,0.82358,0.8238,59200000.0
2006-10-05 10:45:00,0.82392,0.82394,0.82382,0.82383,96400000.0
2006-10-05 10:50:00,0.82391,0.82405,0.82366,0.82396,150400000.0
2006-10-05 10:55:00,0.82378,0.82383,0.82351,0.82382,101600000.0
2006-10-05 11:00:00,0.82384,0.82398,0.82383,0.82387,141200000.0
2006-10-05 11:05:00,0.82378,0.82379,0.82351,0.82359,86400000.0
2006-10-05 11:10:00,0.82349,0.82351,0.8234,0.82344,103400000.0
2006-10-05 11:15:00,0.82354,0.82363,0.82324,0.82324,62800000.0
2006-10-05 11:20:00,0.82337,0.82346,0.82334,0.82338,164600000.0
2006-10-05 11:25:00,0.82339,0.82351,0.82336,0.82347,161800000.0
2006-10-05 11:30:00,0.82357,0.82369,0.82338,0.82347,171200000.0
2006-10-05 11:35:00,0.82349,0.8236,0.82344,0.82355,160400000.0
2006-10-05 11:40:00,0.82358,0.8239,0.82357,0.82384,168200000.0
2006-10-05 11:45:00,0.8238,0.82394,0.82374,0.82383,170400000.0
2006-10-05 11:50:00,0.82381,0.82388,0.82376,0.82388,86400000.0
2006-10-05 11:55:00,0.8238,0.82388,0.82364,0.82374,237800000.0
2006-10-05 12:00:00,0.82375,0.82377,0.82363,0.82368,127400000.0
2006-10-05 12:05:00,0.82369,0.82374,0.82342,0.82351,92800000.0
2006-10-05 12:10:00,0.82351,0.82366,0.82336,0.82336,124600000.0
2006-10-05 12:15:00,0.82344,0.82351,0.8233,0.82334,107200000.0
2006-10-05 12:20:00,0.82334,0.82343,0.82323,0.8234,134600000.0
2006-10-05 12:25:00,0.82333,0.82333,0.82323,0.82323,54400000.0
2006-10-05 12:30:00,0.82322,0.82326,0.82321,0.82326,32000000.0
2006-10-05 12:35:00,0.82334,0.8236,0.82334,0.82358,132800000.0
2006-10-05 12:40:00,0.82355,0.82371,0.82354,0.82368,43600000.0
2006-10-05 12:45:00,0.82358,0.82358,0.82325,0.82325,163400000.0
2006-10-05 12:50:00,0.82336,0.82362,0.82277,0.82355,107200000.0
2006-10-05 12:55:00,0.82364,0.82382,0.82344,0.82344,75600000.0
2006-10-05 13:00:00,0.82338,0.82367,0.82338,0.82345,82600000.0
2006-10-05 13:05:00,0.82344,0.82349,0.82331,0.82331,132800000.0
2006-10-05 13:10:00,0.82324,0.82334,0.8232,0.82326,115200000.0
2006-10-05 13:15:00,0.82334,0.82339,0.82317,0.82326,177000000.0
2006-10-05 13:20:00,0.82326,0.82327,0.82304,0.82313,145400000.0
2006-10-05 13:25:00,0.82305,0.82314,0.82305,0.82312,84000000.0
2006-10-05 13:30:00,0.82316,0.82334,0.82285,0.82332,94800000.0
2006-10-05 13:35:00,0.82328,0.82328,0.82299,0.82308,91000000.0
2006-10-05 13:40:00,0.82298,0.82305,0.82281,0.82283,129600000.0
2006-10-05 13:45:00,0.82298,0.82318,0.82298,0.82304,112400000.0
2006-10-05 13:50:00,0.82301,0.8234,0.82291,0.82334,74000000.0
2006-10-05 13:55:00,0.82331,0.82341,0.82321,0.82329,163600000.0
2006-10-05 14:00:00,0.82327,0.82331,0.82308,0.82313,119600000.0
2006-10-05 14:05:00,0.82298,0.82298,0.8224,0.82258,124000000.0
2006-10-05 14:10:00,0.82267,0.82283,0.82259,0.82266,122000000.0
2006-10-05 14:15:00,0.8227,0.82313,0.82266,0.82296,110400000.0
2006-10-05 14:20:00,0.82296,0.82387,0.82296,0.82378,124800000.0
2006-10-05 14:25:00,0.8238,0.8243,0.8238,0.82401,100800000.0
2006-10-05 14:30:00,0.82397,0.82497,0.82396,0.82494,65600000.0
2006-10-05 14:35:00,0.82492,0.82504,0.82446,0.82464,73600000.0
2006-10-05 14:40:00,0.82483,0.82579,0.82483,0.82514,62400000.0
2006-10-05 14:45:00,0.82496,0.82507,0.82479,0.82488,57400000.0
2006-10-05 14:50:00,0.82491,0.82542,0.82468,0.82531,67200000.0
2006-10-05 14:55:00,0.8254,0.82581,0.82514,0.82581,58600000.0
2006-10-05 15:00:00,0.82571,0.82578,0.82562,0.82578,11600000.0
2006-10-05 15:35:00,0.82572,0.8258,0.8257,0.82576,25600000.0
2006-10-05 15:40:00,0.82582,0.82591,0.82525,0.82532,66600000.0
2006-10-05 15:45:00,0.82545,0.82614,0.82544,0.8261,60800000.0
2006-10-05 15:50:00,0.82615,0.82645,0.82609,0.82631,70400000.0
2006-10-05 15:55:00,0.82631,0.82631,0.82608,0.82614,69800000.0
2006-10-05 16:00:00,0.82619,0.82645,0.8255,0.82603,66600000.0
2006-10-05 16:05:00,0.82614,0.82631,0.82607,0.82631,43600000.0
2006-10-05 16:10:00,0.82634,0.82652,0.82624,0.82632,68600000.0
2006-10-05 16:15:00,0.82634,0.82638,0.82531,0.82586,62400000.0
2006-10-05 16:20:00,0.82578,0.82604,0.82575,0.82604,40000000.0
2006-10-05 16:25:00,0.82603,0.82603,0.82568,0.82595,58400000.0
2006-10-05 16:30:00,0.82586,0.82589,0.82565,0.82578,36800000.0
2006-10-05 16:35:00,0.82579,0.82592,0.82515,0.82587,59200000.0
2006-10-05 16:40:00,0.82594,0.826,0.82572,0.82584,58000000.0
2006-10-05 16:45:00,0.82581,0.82583,0.82558,0.82561,46400000.0
2006-10-05 16:50:00,0.82559,0.82569,0.82532,0.82542,35600000.0
2006-10-05 16:55:00,0.82536,0.82538,0.82525,0.82538,52800000.0
2006-10-05 17:00:00,0.82536,0.82541,0.825,0.82502,65600000.0
2006-10-05 17:05:00,0.82479,0.8251,0.82462,0.82508,49600000.0
2006-10-05 17:10:00,0.82514,0.82533,0.82499,0.82519,66000000.0
2006-10-05 17:15:00,0.82527,0.82536,0.82508,0.82512,54800000.0
2006-10-05 17:20:00,0.82503,0.82538,0.82495,0.82535,57000000.0
2006-10-05 17:25:00,0.82524,0.82545,0.82496,0.82536,48000000.0
2006-10-05 17:30:00,0.82533,0.82534,0.82512,0.82522,51200000.0
2006-10-05 17:35:00,0.82534,0.82534,0.82523,0.82529,12800000.0
2006-10-05 17:40:00,0.82532,0.82533,0.82513,0.82513,36800000.0
2006-10-05 17:45:00,0.82522,0.82537,0.82518,0.82536,24000000.0
2006-10-05 17:50:00,0.82541,0.82549,0.82533,0.82533,38400000.0
2006-10-05 17:55:00,0.8253,0.82544,0.82524,0.82529,42600000.0
2006-10-05 18:00:00,0.8252,0.82527,0.82493,0.82506,36600000.0
2006-10-05 18:05:00,0.82511,0.82514,0.82455,0.82472,67600000.0
2006-10-05 18:10:00,0.82472,0.82495,0.82464,0.82474,47400000.0
2006-10-05 18:15:00,0.8246,0.82468,0.8244,0.82451,49000000.0
2006-10-05 18:20:00,0.82447,0.82452,0.82412,0.82425,65400000.0
2006-10-05 18:25:00,0.82425,0.82479,0.82356,0.82416,67200000.0
2006-10-05 18:30:00,0.8242,0.82482,0.82418,0.82482,68800000.0
2006-10-05 18:35:00,0.82481,0.825,0.82475,0.82489,48000000.0
2006-10-05 18:40:00,0.82494,0.82494,0.8247,0.82479,43600000.0
2006-10-05 18:45:00,0.82478,0.82488,0.82474,0.8248,22400000.0
2006-10-05 18:50:00,0.82481,0.82486,0.82473,0.82476,35200000.0
2006-10-05 18:55:00,0.82476,0.82488,0.82471,0.82483,23400000.0
2006-10-05 19:00:00,0.82483,0.82489,0.8247,0.82483,50000000.0
2006-10-05 19:05:00,0.8248,0.82483,0.82473,0.82473,32000000.0
2006-10-05 19:10:00,0.82479,0.82488,0.82466,0.82479,45800000.0
2006-10-05 19:15:00,0.82492,0.82523,0.82403,0.82513,58000000.0
2006-10-05 19:20:00,0.82517,0.8253,0.82515,0.82528,33600000.0
2006-10-05 19:25:00,0.82521,0.82535,0.82514,0.82531,40000000.0
2006-10-05 19:30:00,0.82531,0.82534,0.82519,0.82526,19200000.0
2006-10-05 19:35:00,0.82517,0.82532,0.82517,0.82529,20800000.0
2006-10-05 19:40:00,0.8253,0.8253,0.82495,0.82502,36800000.0
2006-10-05 19:45:00,0.82507,0.82528,0.82485,0.82486,40400000.0
2006-10-05 19:50:00,0.82514,0.82526,0.82497,0.82517,35200000.0
2006-10-05 19:55:00,0.82521,0.82523,0.82468,0.82468,40000000.0
2006-10-05 20:00:00,0.82478,0.82493,0.82473,0.82486,47400000.0
2006-10-05 20:05:00,0.82478,0.82494,0.82478,0.82492,48000000.0
2006-10-05 20:10:00,0.82487,0.82491,0.82464,0.82473,48000000.0
2006-10-05 20:15:00,0.82479,0.82486,0.82469,0.82486,27200000.0
2006-10-05 20:20:00,0.82487,0.82496,0.82476,0.82476,23800000.0
2006-10-05 20:25:00,0.8248,0.8248,0.82448,0.82448,50000000.0
2006-10-05 20:30:00,0.82445,0.82459,0.8241,0.8241,37000000.0
2006-10-05 20:35:00,0.82437,0.82451,0.82437,0.82442,24400000.0
2006-10-05 20:40:00,0.8245,0.82457,0.82443,0.82446,32400000.0
2006-10-05 20:45:00,0.82447,0.82452,0.82431,0.82446,41600000.0
2006-10-05 20:50:00,0.8245,0.82474,0.82445,0.82474,47800000.0
2006-10-05 20:55:00,0.82471,0.82479,0.82452,0.82475,52800000.0
2006-10-05 21:00:00,0.82478,0.82478,0.82462,0.8247,12800000.0
2006-10-05 21:05:00,0.82465,0.82478,0.82464,0.82464,27600000.0
2006-10-05 21:10:00,0.82484,0.82491,0.82477,0.82485,10600000.0
2006-10-05 21:15:00,0.82485,0.8249,0.82479,0.82479,18000000.0
2006-10-05 21:20:00,0.82469,0.82485,0.82458,0.82485,43200000.0
2006-10-05 21:25:00,0.82489,0.82502,0.82457,0.82489,30400000.0
2006-10-05 21:30:00,0.82479,0.82492,0.82479,0.82485,27200000.0
2006-10-05 21:35:00,0.82485,0.82485,0.82473,0.82473,13200000.0
2006-10-05 21:40:00,0.82476,0.82484,0.82469,0.82476,54400000.0
2006-10-05 21:45:00,0.8248,0.8248,0.82464,0.82464,49600000.0
2006-10-05 21:50:00,0.82465,0.82474,0.82454,0.82461,41600000.0
2006-10-05 21:55:00,0.82455,0.8246,0.82446,0.82451,45800000.0
2006-10-05 22:00:00,0.8245,0.82454,0.82445,0.82453,22800000.0
2006-10-05 22:05:00,0.8245,0.8245,0.82424,0.82434,48000000.0
2006-10-05 22:10:00,0.82428,0.82435,0.8242,0.82433,41600000.0
2006-10-05 22:15:00,0.82451,0.82461,0.82451,0.82457,24000000.0
2006-10-05 22:20:00,0.82446,0.82464,0.82446,0.82464,30400000.0
2006-10-05 22:25:00,0.82456,0.82466,0.82446,0.82466,35600000.0
2006-10-05 22:30:00,0.82466,0.82466,0.82426,0.82463,40000000.0
2006-10-05 22:35:00,0.8246,0.8247,0.8246,0.8246,22400000.0
2006-10-05 22:40:00,0.82467,0.82467,0.82458,0.82464,23400000.0
2006-10-05 22:45:00,0.8246,0.8246,0.82422,0.82453,25600000.0
2006-10-05 22:50:00,0.8245,0.82459,0.82438,0.82455,37200000.0
2006-10-05 22:55:00,0.82452,0.82459,0.82442,0.82459,41600000.0
2006-10-05 23:00:00,0.82456,0.82468,0.82434,0.82447,66600000.0
2006-10-05 23:05:00,0.8245,0.82459,0.82426,0.82457,40000000.0
2006-10-05 23:10:00,0.82458,0.82459,0.82439,0.82444,44800000.0
2006-10-05 23:15:00,0.82451,0.82463,0.82445,0.82463,24400000.0
2006-10-05 23:20:00,0.82455,0.82458,0.82434,0.82458,43200000.0
2006-10-05 23:25:00,0.82458,0.82471,0.82454,0.82468,43200000.0
2006-10-05 23:30:00,0.82467,0.82492,0.82464,0.82475,65600000.0
2006-10-05 23:35:00,0.82472,0.82493,0.82472,0.82489,48400000.0
2006-10-05 23:40:00,0.82491,0.82493,0.82472,0.82493,46400000.0
2006-10-05 23:45:00,0.82489,0.82492,0.8248,0.82492,12800000.0
2006-10-06 00:00:00,0.8249,0.82493,0.82486,0.82488,22400000.0
2006-10-06 00:05:00,0.8248,0.8248,0.82464,0.82473,43200000.0
2006-10-06 00:10:00,0.82471,0.82472,0.82461,0.82466,16000000.0
2006-10-06 00:15:00,0.8247,0.82473,0.82434,0.82472,40000000.0
2006-10-06 00:20:00,0.82471,0.82485,0.82453,0.82474,43200000.0
2006-10-06 00:30:00,0.82479,0.82491,0.82464,0.82472,29200000.0
2006-10-06 00:35:00,0.8247,0.82478,0.8245,0.8245,38800000.0
2006-10-06 00:40:00,0.82455,0.82467,0.82365,0.82465,32000000.0
2006-10-06 00:45:00,0.8247,0.82473,0.82468,0.82469,12800000.0
2006-10-06 00:50:00,0.82473,0.82473,0.82463,0.82464,24000000.0
2006-10-06 00:55:00,0.82466,0.82473,0.82461,0.82468,24000000.0
2006-10-06 01:00:00,0.82472,0.82472,0.82454,0.82472,33600000.0
2006-10-06 01:05:00,0.82472,0.8248,0.82464,0.82474,41000000.0
2006-10-06 01:10:00,0.82479,0.82485,0.82471,0.82475,28800000.0
2006-10-06 01:15:00,0.82471,0.825,0.82471,0.825,28800000.0
2006-10-06 01:20:00,0.82492,0.82496,0.8248,0.82489,27200000.0
2006-10-06 01:25:00,0.82467,0.82493,0.82467,0.82471,45600000.0
2006-10-06 01:30:00,0.82467,0.82482,0.82447,0.8247,27200000.0
2006-10-06 01:35:00,0.82492,0.82492,0.82386,0.82481,20800000.0
2006-10-06 01:40:00,0.82471,0.82481,0.82458,0.8248,38400000.0
2006-10-06 01:45:00,0.8248,0.82483,0.82467,0.82478,64000000.0
2006-10-06 01:50:00,0.82475,0.82481,0.82469,0.82476,38400000.0
2006-10-06 01:55:00,0.82469,0.82476,0.82458,0.8247,46800000.0
2006-10-06 02:00:00,0.82458,0.82474,0.82432,0.82474,43600000.0
2006-10-06 02:05:00,0.82471,0.82471,0.8244,0.8247,12800000.0
2006-10-06 02:10:00,0.82469,0.82474,0.82459,0.82465,40400000.0
2006-10-06 02:15:00,0.82464,0.82472,0.8246,0.82468,38200000.0
2006-10-06 02:20:00,0.8247,0.82475,0.82462,0.82465,25600000.0
2006-10-06 02:25:00,0.82475,0.8248,0.82458,0.82463,27200000.0
2006-10-06 02:30:00,0.8246,0.82467,0.8246,0.82467,3200000.0
2006-10-06 02:35:00,0.82472,0.82472,0.82458,0.82468,18600000.0
2006-10-06 02:40:00,0.82475,0.8248,0.82465,0.82473,46400000.0
2006-10-06 02:45:00,0.8247,0.82478,0.82464,0.82469,44800000.0
2006-10-06 02:50:00,0.82483,0.8249,0.82457,0.82479,30400000.0
2006-10-06 02:55:00,0.82475,0.82491,0.82471,0.8249,65600000.0
2006-10-06 03:00:00,0.82496,0.82527,0.82488,0.82527,58000000.0
2006-10-06 03:05:00,0.82526,0.8255,0.82519,0.82538,49400000.0
2006-10-06 03:10:00,0.82528,0.82536,0.82514,0.82536,42000000.0
2006-10-06 03:15:00,0.82537,0.82573,0.82526,0.82567,52800000.0
2006-10-06 03:20:00,0.82568,0.82578,0.82547,0.82553,56000000.0
2006-10-06 03:25:00,0.82544,0.82551,0.82527,0.82527,66000000.0
2006-10-06 03:30:00,0.82534,0.82542,0.82514,0.8252,49600000.0
2006-10-06 03:35:00,0.825,0.82534,0.825,0.82533,58600000.0
2006-10-06 03:40:00,0.82532,0.82541,0.8253,0.82536,11200000.0
2006-10-06 03:45:00,0.82537,0.82545,0.82536,0.82545,32000000.0
2006-10-06 03:50:00,0.82543,0.82543,0.82521,0.8253,35200000.0
2006-10-06 03:55:00,0.82529,0.82533,0.82522,0.82528,19200000.0
2006-10-06 04:00:00,0.82528,0.8253,0.82427,0.82522,57600000.0
2006-10-06 04:05:00,0.82514,0.82537,0.82514,0.82537,31800000.0
2006-10-06 04:10:00,0.82533,0.82533,0.82528,0.82528,12800000.0
2006-10-06 04:15:00,0.82531,0.82531,0.82511,0.82517,43200000.0
2006-10-06 04:20:00,0.8252,0.82533,0.82502,0.82525,62400000.0
2006-10-06 04:25:00,0.82516,0.82526,0.82506,0.82506,59200000.0
2006-10-06 04:30:00,0.82515,0.82525,0.82515,0.82519,20800000.0
2006-10-06 04:35:00,0.82519,0.82525,0.82519,0.82524,11600000.0
2006-10-06 04:40:00,0.82522,0.82523,0.82518,0.82518,8000000.0
2006-10-06 04:45:00,0.82522,0.8253,0.82498,0.82502,67600000.0
2006-10-06 04:50:00,0.82501,0.82512,0.82501,0.82501,25600000.0
2006-10-06 04:55:00,0.82506,0.82517,0.82505,0.8251,35600000.0
2006-10-06 05:00:00,0.825,0.82506,0.82487,0.82501,65600000.0
2006-10-06 05:05:00,0.82504,0.82504,0.82491,0.82502,45200000.0
2006-10-06 05:10:00,0.82507,0.82507,0.82492,0.82496,25600000.0
2006-10-06 05:15:00,0.82491,0.82497,0.82463,0.82491,32400000.0
2006-10-06 05:20:00,0.82493,0.82506,0.82486,0.82494,54800000.0
2006-10-06 05:25:00,0.82496,0.82499,0.82489,0.82496,27200000.0
2006-10-06 05:30:00,0.82489,0.82492,0.82487,0.82492,8000000.0
2006-10-06 05:35:00,0.82481,0.82494,0.82479,0.82482,33600000.0
2006-10-06 05:40:00,0.82492,0.82492,0.82472,0.82486,30400000.0
2006-10-06 05:45:00,0.8248,0.82493,0.82475,0.82489,30400000.0
2006-10-06 05:50:00,0.8249,0.82499,0.82486,0.82497,14800000.0
2006-10-06 05:55:00,0.82503,0.8251,0.82494,0.82506,38400000.0
2006-10-06 06:00:00,0.82508,0.82511,0.82496,0.82506,28800000.0
2006-10-06 06:05:00,0.82501,0.82512,0.82488,0.82501,30400000.0
2006-10-06 06:15:00,0.82483,0.82498,0.82483,0.82494,13200000.0
2006-10-06 06:20:00,0.82487,0.82489,0.82484,0.82488,8000000.0
2006-10-06 06:25:00,0.82493,0.82514,0.82477,0.82477,44800000.0
2006-10-06 06:30:00,0.82485,0.82487,0.82474,0.82487,17600000.0
2006-10-06 06:35:00,0.82487,0.82487,0.82481,0.82482,11200000.0
2006-10-06 06:40:00,0.82464,0.82482,0.82464,0.82482,16000000.0
2006-10-06 06:45:00,0.82477,0.82492,0.82477,0.82477,32000000.0
2006-10-06 06:50:00,0.82485,0.82485,0.82468,0.82469,35200000.0
2006-10-06 06:55:00,0.82469,0.82472,0.8246,0.82461,24000000.0
2006-10-06 07:00:00,0.82466,0.82474,0.82456,0.82469,36800000.0
2006-10-06 07:05:00,0.82456,0.82473,0.82456,0.82473,36600000.0
2006-10-06 07:10:00,0.82475,0.8248,0.82466,0.8247,40800000.0
2006-10-06 07:15:00,0.82469,0.82473,0.82469,0.82473,11200000.0
2006-10-06 07:20:00,0.82477,0.8248,0.82444,0.82479,40000000.0
2006-10-06 07:25:00,0.82475,0.82484,0.82474,0.82474,12800000.0
2006-10-06 07:30:00,0.82483,0.82493,0.82481,0.82492,32000000.0
2006-10-06 07:35:00,0.82489,0.82503,0.8248,0.82503,45800000.0
2006-10-06 07:40:00,0.82506,0.82518,0.82492,0.82503,60600000.0
2006-10-06 07:45:00,0.825,0.82512,0.82488,0.82501,77200000.0
2006-10-06 07:50:00,0.82499,0.82512,0.82494,0.82501,52800000.0
2006-10-06 07:55:00,0.82492,0.82517,0.82477,0.82513,40000000.0
2006-10-06 08:00:00,0.82525,0.82548,0.8252,0.82541,59200000.0
2006-10-06 08:05:00,0.82545,0.82558,0.82538,0.82544,36200000.0
2006-10-06 08:10:00,0.8254,0.82545,0.8253,0.82539,64400000.0
2006-10-06 08:15:00,0.82539,0.82539,0.82525,0.82528,43200000.0
2006-10-06 08:20:00,0.82538,0.82576,0.82522,0.82576,94800000.0
2006-10-06 08:25:00,0.82577,0.82577,0.82535,0.82555,86800000.0
2006-10-06 08:30:00,0.82559,0.82577,0.82559,0.82574,54800000.0
2006-10-06 08:35:00,0.82573,0.82612,0.82556,0.82612,57400000.0
2006-10-06 08:40:00,0.82616,0.82629,0.82598,0.82601,70800000.0
2006-10-06 08:45:00,0.82595,0.82604,0.82569,0.82592,90000000.0
2006-10-06 08:50:00,0.82595,0.8261,0.82588,0.82605,158200000.0
2006-10-06 08:55:00,0.82604,0.82604,0.82589,0.82597,114000000.0
2006-10-06 09:00:00,0.82609,0.82644,0.82609,0.82644,122600000.0
2006-10-06 09:05:00,0.82634,0.82639,0.82592,0.82626,105000000.0
2006-10-06 09:10:00,0.82624,0.82627,0.82501,0.82595,74000000.0
2006-10-06 09:15:00,0.82594,0.82613,0.8259,0.82613,139600000.0
2006-10-06 09:20:00,0.82609,0.82611,0.82565,0.82573,172800000.0
2006-10-06 09:25:00,0.8258,0.8258,0.82568,0.82578,12800000.0
2006-10-06 09:30:00,0.82576,0.82587,0.82572,0.8258,62400000.0
2006-10-06 09:35:00,0.82581,0.82586,0.82564,0.82569,155600000.0
2006-10-06 09:40:00,0.82561,0.82568,0.82554,0.82561,90000000.0
2006-10-06 09:45:00,0.82561,0.8258,0.82557,0.8257,109000000.0
2006-10-06 09:50:00,0.82571,0.82571,0.82563,0.82568,53200000.0
2006-10-06 09:55:00,0.82572,0.82572,0.82459,0.82544,145600000.0
2006-10-06 10:00:00,0.82552,0.8256,0.82551,0.8256,80400000.0
2006-10-06 10:05:00,0.82576,0.82598,0.82574,0.82595,138000000.0
2006-10-06 10:10:00,0.82597,0.82597,0.82574,0.82579,130000000.0
2006-10-06 10:15:00,0.82581,0.82583,0.82559,0.82572,63200000.0
2006-10-06 10:20:00,0.82568,0.82584,0.82567,0.82576,114400000.0
2006-10-06 10:25:00,0.82575,0.82598,0.82571,0.82593,308400000.0
2006-10-06 10:30:00,0.82594,0.82616,0.82589,0.82607,200000000.0
2006-10-06 10:35:00,0.82603,0.82612,0.82591,0.82606,59200000.0
2006-10-06 10:40:00,0.82605,0.82623,0.82598,0.82599,91200000.0
2006-10-06 10:45:00,0.82611,0.82629,0.82611,0.82614,108600000.0
2006-10-06 10:50:00,0.82613,0.82625,0.82577,0.82619,149800000.0
2006-10-06 10:55:00,0.82618,0.82623,0.82593,0.82612,196200000.0
2006-10-06 11:00:00,0.82611,0.82611,0.82595,0.82597,97600000.0
2006-10-06 11:05:00,0.826,0.82606,0.82579,0.82591,139000000.0
2006-10-06 11:10:00,0.82591,0.82593,0.82579,0.82588,237000000.0
2006-10-06 11:15:00,0.8259,0.82602,0.82577,0.82577,62400000.0
2006-10-06 11:20:00,0.82593,0.82604,0.8259,0.82599,112400000.0
2006-10-06 11:25:00,0.82597,0.82605,0.82583,0.82595,123200000.0
2006-10-06 11:30:00,0.82593,0.82611,0.82593,0.82606,139200000.0
2006-10-06 11:35:00,0.82605,0.82614,0.82598,0.82613,205800000.0
2006-10-06 11:40:00,0.82613,0.82627,0.82613,0.82618,61000000.0
2006-10-06 11:45:00,0.82612,0.82612,0.82587,0.82587,150400000.0
2006-10-06 11:50:00,0.82584,0.82586,0.8257,0.82574,91200000.0
2006-10-06 11:55:00,0.82574,0.82585,0.82557,0.82557,187000000.0
2006-10-06 12:00:00,0.82547,0.82548,0.82518,0.82535,144000000.0
2006-10-06 12:05:00,0.82537,0.82563,0.82537,0.82558,74600000.0
2006-10-06 12:10:00,0.82557,0.82557,0.82522,0.82522,91600000.0
2006-10-06 12:15:00,0.8253,0.82545,0.8253,0.82539,171400000.0
2006-10-06 12:20:00,0.82542,0.8256,0.82539,0.82558,108200000.0
2006-10-06 12:25:00,0.82565,0.82565,0.82408,0.82451,151400000.0
2006-10-06 12:30:00,0.82556,0.82556,0.82458,0.82546,159800000.0
2006-10-06 12:35:00,0.82545,0.8255,0.82528,0.82549,105000000.0
2006-10-06 12:40:00,0.82552,0.82566,0.82552,0.82558,72800000.0
2006-10-06 12:45:00,0.82564,0.82567,0.82552,0.82552,89400000.0
2006-10-06 12:50:00,0.82564,0.82574,0.82503,0.82559,53800000.0
2006-10-06 12:55:00,0.82568,0.82571,0.82568,0.82571,4800000.0
2006-10-06 13:00:00,0.82573,0.82573,0.82547,0.82558,67200000.0
2006-10-06 13:05:00,0.82568,0.82573,0.82565,0.82568,19200000.0
2006-10-06 13:10:00,0.82568,0.82582,0.82566,0.82578,68200000.0
2006-10-06 13:15:00,0.82586,0.8259,0.82579,0.82579,90400000.0
2006-10-06 13:20:00,0.82578,0.82578,0.82564,0.82571,89000000.0
2006-10-06 13:25:00,0.82564,0.82576,0.82558,0.82576,189800000.0
2006-10-06 13:30:00,0.82579,0.82588,0.82547,0.82577,70400000.0
2006-10-06 13:35:00,0.82579,0.8258,0.82553,0.82574,75200000.0
2006-10-06 13:40:00,0.82574,0.82585,0.82574,0.82574,49000000.0
2006-10-06 13:45:00,0.82579,0.8259,0.82564,0.8259,35200000.0
2006-10-06 13:50:00,0.82597,0.82622,0.8258,0.82589,102400000.0
2006-10-06 13:55:00,0.82584,0.82632,0.82574,0.82632,164000000.0
2006-10-06 14:00:00,0.82631,0.82631,0.82584,0.82592,120600000.0
2006-10-06 14:05:00,0.82589,0.82616,0.82575,0.82575,110800000.0
2006-10-06 14:10:00,0.82577,0.82592,0.82567,0.82592,122400000.0
2006-10-06 14:15:00,0.82609,0.82622,0.82591,0.82611,109200000.0
2006-10-06 14:20:00,0.82619,0.82625,0.82605,0.82608,124800000.0
2006-10-06 14:25:00,0.82607,0.82612,0.82524,0.82524,86400000.0
2006-10-06 14:30:00,0.82376,0.8288,0.82362,0.82811,65600000.0
2006-10-06 14:35:00,0.82845,0.82867,0.82756,0.82756,73600000.0
2006-10-06 14:40:00,0.82738,0.82809,0.82734,0.8277,62400000.0
2006-10-06 14:45:00,0.82769,0.8285,0.82769,0.82841,46400000.0
2006-10-06 14:50:00,0.82846,0.83004,0.82833,0.82939,67200000.0
2006-10-06 14:55:00,0.82961,0.83057,0.82958,0.83027,58600000.0
2006-10-06 15:00:00,0.83033,0.83038,0.82915,0.83014,66600000.0
2006-10-06 15:05:00,0.83027,0.8312,0.82998,0.8308,70400000.0
2006-10-06 15:10:00,0.83068,0.83102,0.83039,0.83066,51200000.0
2006-10-06 15:15:00,0.83062,0.83062,0.83031,0.83061,64000000.0
2006-10-06 15:20:00,0.83057,0.83057,0.82973,0.83014,55400000.0
2006-10-06 15:25:00,0.8302,0.83046,0.82997,0.83034,65600000.0
2006-10-06 15:30:00,0.83028,0.83032,0.83004,0.83006,48000000.0
2006-10-06 15:35:00,0.8301,0.83026,0.82994,0.83024,68000000.0
2006-10-06 15:40:00,0.83035,0.83049,0.83031,0.8304,41600000.0
2006-10-06 15:45:00,0.83046,0.83069,0.83031,0.83063,72000000.0
2006-10-06 15:50:00,0.83065,0.83116,0.83053,0.83099,69200000.0
2006-10-06 15:55:00,0.83107,0.83139,0.83103,0.83129,59000000.0
2006-10-06 16:00:00,0.83116,0.83144,0.83021,0.83076,67600000.0
2006-10-06 16:05:00,0.83098,0.83107,0.83068,0.83096,72000000.0
2006-10-06 16:10:00,0.83088,0.83124,0.83086,0.83107,68800000.0
2006-10-06 16:15:00,0.83105,0.83105,0.8308,0.83092,49600000.0
2006-10-06 16:20:00,0.83099,0.83174,0.83097,0.83149,68800000.0
2006-10-06 16:25:00,0.83156,0.83162,0.83131,0.83138,40000000.0
2006-10-06 16:30:00,0.83138,0.83171,0.83136,0.83163,61800000.0
2006-10-06 16:35:00,0.83167,0.83203,0.83116,0.83166,71400000.0
2006-10-06 16:40:00,0.83171,0.83218,0.83161,0.83216,70400000.0
2006-10-06 16:45:00,0.83206,0.83218,0.83188,0.83213,76800000.0
2006-10-06 16:50:00,0.83199,0.83199,0.83147,0.83161,57600000.0
2006-10-06 16:55:00,0.83144,0.83151,0.83094,0.83098,65600000.0
2006-10-06 17:00:00,0.83086,0.83098,0.8308,0.83097,65000000.0
2006-10-06 17:05:00,0.831,0.83113,0.83082,0.83113,36800000.0
2006-10-06 17:10:00,0.83114,0.83125,0.83092,0.83117,49000000.0
2006-10-06 17:15:00,0.83117,0.83133,0.83098,0.83128,66600000.0
2006-10-06 17:20:00,0.83122,0.83135,0.83068,0.83084,69200000.0
2006-10-06 17:25:00,0.83083,0.83083,0.83054,0.83069,58600000.0
2006-10-06 17:30:00,0.83072,0.83082,0.83053,0.83072,68800000.0
2006-10-06 17:35:00,0.83079,0.83079,0.83055,0.8306,22400000.0
2006-10-06 17:40:00,0.83043,0.83043,0.83007,0.83008,62800000.0
2006-10-06 17:45:00,0.83008,0.83063,0.83004,0.83061,70400000.0
2006-10-06 17:50:00,0.83073,0.83092,0.8303,0.8303,61800000.0
2006-10-06 17:55:00,0.83026,0.8305,0.82985,0.8305,61200000.0
2006-10-06 18:00:00,0.83052,0.83082,0.83025,0.83078,60800000.0
2006-10-06 18:05:00,0.83091,0.83116,0.83078,0.83113,55400000.0
2006-10-06 18:10:00,0.8312,0.83155,0.83117,0.83117,58600000.0
2006-10-06 18:15:00,0.83109,0.83123,0.831,0.83119,64000000.0
2006-10-06 18:20:00,0.83126,0.83139,0.83121,0.83133,65600000.0
2006-10-06 18:25:00,0.83135,0.83149,0.83038,0.83119,67200000.0
2006-10-06 18:30:00,0.83119,0.83119,0.83053,0.83063,68800000.0
2006-10-06 18:35:00,0.83059,0.83088,0.83058,0.8308,36800000.0
2006-10-06 18:40:00,0.83088,0.83092,0.83059,0.83063,59200000.0
2006-10-06 18:45:00,0.83063,0.83097,0.83063,0.83097,18600000.0
2006-10-06 18:50:00,0.83096,0.83096,0.82975,0.83041,76400000.0
2006-10-06 18:55:00,0.83049,0.83067,0.83001,0.83003,63400000.0
2006-10-06 19:00:00,0.83006,0.83055,0.83001,0.8305,66000000.0
2006-10-06 19:05:00,0.83046,0.83046,0.82993,0.83014,57600000.0
2006-10-06 19:10:00,0.82999,0.83058,0.82999,0.83047,60800000.0
2006-10-06 19:15:00,0.83052,0.83052,0.83043,0.83043,11200000.0
2006-10-06 19:20:00,0.83046,0.83046,0.83033,0.83033,34600000.0
2006-10-06 19:25:00,0.83043,0.83053,0.83039,0.83044,45600000.0
2006-10-06 19:30:00,0.83038,0.83039,0.83006,0.8302,24000000.0
2006-10-06 19:35:00,0.83029,0.83047,0.83023,0.83047,24000000.0
2006-10-06 19:40:00,0.83049,0.83052,0.83032,0.8304,60800000.0
2006-10-06 19:45:00,0.83039,0.83089,0.8303,0.83089,71200000.0
2006-10-06 19:50:00,0.83088,0.831,0.83083,0.8309,55800000.0
2006-10-06 19:55:00,0.83093,0.83093,0.83055,0.83086,36800000.0
2006-10-06 20:00:00,0.83086,0.83086,0.83051,0.8308,57600000.0
2006-10-06 20:05:00,0.83078,0.83078,0.83062,0.83074,20200000.0
2006-10-06 20:10:00,0.83063,0.83063,0.83041,0.83047,59200000.0
2006-10-06 20:15:00,0.8306,0.8306,0.83043,0.83055,17600000.0
2006-10-06 20:20:00,0.83043,0.83054,0.83022,0.83048,65600000.0
2006-10-06 20:25:00,0.83045,0.8305,0.83018,0.83045,62400000.0
2006-10-06 20:30:00,0.83043,0.83046,0.82994,0.82994,36800000.0
2006-10-06 20:35:00,0.83028,0.83045,0.83025,0.83044,25000000.0
2006-10-06 20:40:00,0.83052,0.83067,0.83039,0.83063,46400000.0
2006-10-06 20:45:00,0.83054,0.83069,0.83045,0.83068,36800000.0
2006-10-06 20:50:00,0.83069,0.83075,0.83065,0.83069,12800000.0
2006-10-06 20:55:00,0.83058,0.83078,0.83055,0.83056,36200000.0
2006-10-06 21:00:00,0.83057,0.8306,0.83048,0.83056,36000000.0
2006-10-06 21:05:00,0.83055,0.83072,0.83052,0.83054,63800000.0
2006-10-06 21:10:00,0.8307,0.83073,0.83004,0.83072,48000000.0
2006-10-06 21:15:00,0.83071,0.83078,0.83044,0.83059,36800000.0
2006-10-06 21:20:00,0.83056,0.83064,0.83055,0.83062,18600000.0
2006-10-06 21:25:00,0.8307,0.83072,0.83054,0.83062,24000000.0
2006-10-06 21:30:00,0.83058,0.83065,0.83047,0.83065,44800000.0
2006-10-06 21:35:00,0.83066,0.83067,0.83041,0.83067,59200000.0
2006-10-06 21:40:00,0.83066,0.83073,0.8306,0.83064,21200000.0
2006-10-06 21:45:00,0.83065,0.83065,0.83057,0.83057,12800000.0
2006-10-06 21:50:00,0.83058,0.83066,0.83048,0.83065,28800000.0
2006-10-06 22:00:00,0.83065,0.83077,0.83058,0.83074,24000000.0
2006-10-06 22:05:00,0.83077,0.8308,0.83062,0.83075,46800000.0
2006-10-06 22:10:00,0.83077,0.83084,0.83063,0.83068,60800000.0
2006-10-06 22:15:00,0.83068,0.83073,0.83038,0.83063,48200000.0
2006-10-06 22:20:00,0.83063,0.83067,0.83045,0.83051,40000000.0
2006-10-06 22:25:00,0.83053,0.83053,0.83045,0.83053,24000000.0
2006-10-06 22:30:00,0.83052,0.83054,0.83019,0.83037,50000000.0
2006-10-06 22:35:00,0.83035,0.83052,0.83027,0.8304,58000000.0
2006-10-06 22:40:00,0.83047,0.83047,0.83034,0.83038,35200000.0
2006-10-06 22:45:00,0.83037,0.83042,0.83002,0.8303,52600000.0
2006-10-06 22:50:00,0.83026,0.83026,0.83006,0.83006,23400000.0
2006-10-06 22:55:00,0.83005,0.83017,0.82997,0.83003,61800000.0
2006-10-08 23:50:00,0.82999,0.83045,0.82999,0.83045,11200000.0
2006-10-08 23:55:00,0.83047,0.83059,0.83025,0.83052,56400000.0
2006-10-09 00:00:00,0.8305,0.831,0.8305,0.83099,60800000.0
2006-10-09 00:05:00,0.83069,0.83097,0.83065,0.83078,59200000.0
2006-10-09 00:10:00,0.83067,0.83078,0.83059,0.83077,27200000.0
2006-10-09 00:15:00,0.83077,0.83098,0.83077,0.83098,17600000.0
2006-10-09 00:20:00,0.83102,0.83102,0.83089,0.83092,9600000.0
2006-10-09 00:25:00,0.83105,0.83105,0.83085,0.83092,38400000.0
2006-10-09 00:30:00,0.83091,0.83094,0.83068,0.83088,46800000.0
2006-10-09 00:35:00,0.83076,0.83086,0.83075,0.83086,19200000.0
2006-10-09 00:40:00,0.83076,0.83084,0.83071,0.83083,16000000.0
2006-10-09 00:45:00,0.83083,0.83084,0.83063,0.83084,62400000.0
2006-10-09 00:50:00,0.83085,0.83085,0.83074,0.83074,38400000.0
2006-10-09 00:55:00,0.83082,0.83092,0.83074,0.83083,66600000.0
2006-10-09 01:00:00,0.83089,0.83092,0.83072,0.8308,50600000.0
2006-10-09 01:05:00,0.83084,0.83099,0.83084,0.83094,54400000.0
2006-10-09 01:10:00,0.83097,0.83097,0.83075,0.83088,31400000.0
2006-10-09 01:15:00,0.83092,0.83093,0.83078,0.83085,27200000.0
2006-10-09 01:20:00,0.83089,0.83104,0.83082,0.83082,27200000.0
2006-10-09 01:25:00,0.83085,0.83093,0.83079,0.83088,30400000.0
2006-10-09 01:30:00,0.83082,0.8309,0.83054,0.83076,28800000.0
2006-10-09 01:35:00,0.83083,0.83088,0.82968,0.83082,43200000.0
2006-10-09 01:40:00,0.83082,0.83087,0.83061,0.83074,54400000.0
2006-10-09 01:45:00,0.83068,0.83073,0.83049,0.83072,58600000.0
2006-10-09 01:50:00,0.83065,0.83072,0.83065,0.83072,8000000.0
2006-10-09 01:55:00,0.83071,0.83071,0.8307,0.8307,3200000.0
2006-10-09 02:00:00,0.83061,0.8307,0.83019,0.83067,40000000.0
2006-10-09 02:05:00,0.83064,0.83095,0.83037,0.83092,54400000.0
2006-10-09 02:10:00,0.83104,0.83104,0.83092,0.83095,34000000.0
2006-10-09 02:15:00,0.83095,0.83105,0.83081,0.83087,51200000.0
2006-10-09 02:20:00,0.83089,0.83111,0.83089,0.83101,65600000.0
2006-10-09 02:25:00,0.83102,0.83111,0.83073,0.8309,56000000.0
2006-10-09 02:30:00,0.83102,0.83105,0.8308,0.831,44800000.0
2006-10-09 02:35:00,0.831,0.8311,0.83096,0.8311,30400000.0
2006-10-09 02:40:00,0.83111,0.83129,0.83102,0.83122,65200000.0
2006-10-09 02:45:00,0.83115,0.83118,0.8311,0.8311,29800000.0
2006-10-09 02:50:00,0.83103,0.83103,0.83075,0.83075,38400000.0
2006-10-09 02:55:00,0.83088,0.83093,0.83077,0.8308,32000000.0
2006-10-09 03:00:00,0.83083,0.83088,0.83079,0.83079,35200000.0
2006-10-09 03:05:00,0.83085,0.83091,0.83076,0.83088,22400000.0
2006-10-09 03:10:00,0.83096,0.83099,0.83072,0.83078,49600000.0
2006-10-09 03:15:00,0.83085,0.83087,0.83069,0.83069,41600000.0
2006-10-09 03:20:00,0.83069,0.83071,0.83047,0.83067,30400000.0
2006-10-09 03:25:00,0.8306,0.83066,0.83044,0.83044,49000000.0
2006-10-09 03:30:00,0.83063,0.83063,0.8305,0.8306,11200000.0
2006-10-09 03:35:00,0.83059,0.83065,0.83054,0.83054,36200000.0
2006-10-09 03:40:00,0.83046,0.83067,0.83046,0.83067,46800000.0
2006-10-09 03:45:00,0.83066,0.83066,0.83056,0.83061,35200000.0
2006-10-09 03:50:00,0.8306,0.83069,0.83054,0.83063,35200000.0
2006-10-09 03:55:00,0.83057,0.83067,0.83053,0.83065,24000000.0
2006-10-09 04:00:00,0.83062,0.83066,0.83057,0.83061,19200000.0
2006-10-09 04:05:00,0.83058,0.83067,0.8305,0.83062,22400000.0
2006-10-09 04:10:00,0.83062,0.83066,0.83055,0.83066,9600000.0
2006-10-09 04:15:00,0.83062,0.83067,0.83042,0.83047,30400000.0
2006-10-09 04:20:00,0.83053,0.83062,0.83042,0.8306,46400000.0
2006-10-09 04:25:00,0.83056,0.83061,0.8304,0.8304,72000000.0
2006-10-09 04:30:00,0.83043,0.83059,0.83043,0.83046,24000000.0
2006-10-09 04:35:00,0.83054,0.83059,0.8304,0.83056,46800000.0
2006-10-09 04:40:00,0.83055,0.83061,0.83049,0.83056,20800000.0
2006-10-09 04:45:00,0.83041,0.83067,0.83041,0.8306,52800000.0
2006-10-09 04:50:00,0.83058,0.83072,0.83031,0.83037,64000000.0
2006-10-09 04:55:00,0.83044,0.83049,0.83042,0.83042,20800000.0
2006-10-09 05:00:00,0.83038,0.83039,0.83022,0.83035,35200000.0
2006-10-09 05:05:00,0.83035,0.83054,0.83024,0.83052,68200000.0
2006-10-09 05:10:00,0.83045,0.83054,0.83011,0.83026,53800000.0
2006-10-09 05:15:00,0.83022,0.83033,0.8299,0.83033,43600000.0
2006-10-09 05:20:00,0.83042,0.83042,0.83005,0.83006,60800000.0
2006-10-09 05:25:00,0.8301,0.83029,0.83003,0.83023,80400000.0
2006-10-09 05:30:00,0.83017,0.8302,0.83003,0.8301,26600000.0
2006-10-09 05:35:00,0.83002,0.83016,0.83001,0.83006,30400000.0
2006-10-09 05:40:00,0.83007,0.83014,0.83,0.83008,32000000.0
2006-10-09 05:45:00,0.83013,0.83019,0.82998,0.83004,20800000.0
2006-10-09 05:50:00,0.82988,0.82991,0.82961,0.82988,26600000.0
2006-10-09 05:55:00,0.82983,0.82988,0.82976,0.82982,40000000.0
2006-10-09 06:00:00,0.82975,0.8298,0.82967,0.82975,19200000.0
2006-10-09 06:05:00,0.82974,0.82974,0.82961,0.82967,16000000.0
2006-10-09 06:10:00,0.82965,0.82968,0.82952,0.82963,43200000.0
2006-10-09 06:20:00,0.82972,0.82983,0.82968,0.8298,22400000.0
2006-10-09 06:25:00,0.82974,0.82977,0.82969,0.8297,9600000.0
2006-10-09 06:30:00,0.82979,0.82979,0.82956,0.82973,25600000.0
2006-10-09 06:35:00,0.82978,0.8298,0.82965,0.82978,36800000.0
2006-10-09 06:40:00,0.82988,0.82993,0.82974,0.82988,30400000.0
2006-10-09 06:45:00,0.82988,0.82994,0.82973,0.82992,48000000.0
2006-10-09 06:50:00,0.82995,0.83005,0.82995,0.83002,33000000.0
2006-10-09 06:55:00,0.82999,0.83005,0.82988,0.83004,25600000.0
2006-10-09 07:00:00,0.8301,0.83026,0.83003,0.83018,43000000.0
2006-10-09 07:05:00,0.83019,0.83027,0.83014,0.83025,39400000.0
2006-10-09 07:10:00,0.83022,0.83027,0.83005,0.83008,63200000.0
2006-10-09 07:15:00,0.83006,0.83017,0.82991,0.83013,54800000.0
2006-10-09 07:20:00,0.8301,0.83013,0.83002,0.83012,14400000.0
2006-10-09 07:25:00,0.83003,0.83019,0.83003,0.83013,32000000.0
2006-10-09 07:30:00,0.83017,0.83026,0.82992,0.82992,55400000.0
2006-10-09 07:35:00,0.82991,0.82997,0.82984,0.82989,35600000.0
2006-10-09 07:40:00,0.82985,0.82985,0.82963,0.82963,51200000.0
2006-10-09 07:45:00,0.82963,0.82974,0.8295,0.82962,76800000.0
2006-10-09 07:50:00,0.82963,0.82985,0.82954,0.82976,69200000.0
2006-10-09 07:55:00,0.82978,0.8298,0.82933,0.82963,41600000.0
2006-10-09 08:00:00,0.82959,0.82967,0.82948,0.82967,34600000.0
2006-10-09 08:05:00,0.82964,0.82985,0.82953,0.82965,75600000.0
2006-10-09 08:10:00,0.82963,0.82981,0.82936,0.82972,95200000.0
2006-10-09 08:15:00,0.82965,0.82965,0.8294,0.82943,82600000.0
2006-10-09 08:20:00,0.82947,0.82965,0.82924,0.82965,75600000.0
2006-10-09 08:25:00,0.8296,0.82971,0.82952,0.82971,65600000.0
2006-10-09 08:30:00,0.82982,0.82982,0.82953,0.82959,80800000.0
2006-10-09 08:35:00,0.82956,0.82963,0.82943,0.82956,112000000.0
2006-10-09 08:40:00,0.82959,0.8298,0.82944,0.82976,64400000.0
2006-10-09 08:45:00,0.82969,0.82988,0.82962,0.82984,105600000.0
2006-10-09 08:50:00,0.82979,0.83037,0.82967,0.83029,158800000.0
2006-10-09 08:55:00,0.83029,0.83061,0.83021,0.83061,134800000.0
2006-10-09 09:00:00,0.83061,0.83063,0.83036,0.83048,115600000.0
2006-10-09 09:05:00,0.83056,0.83071,0.83032,0.8305,145600000.0
2006-10-09 09:10:00,0.83049,0.8307,0.82968,0.83061,75200000.0
2006-10-09 09:15:00,0.83063,0.83084,0.83049,0.83076,139600000.0
2006-10-09 09:20:00,0.83077,0.83077,0.8306,0.83065,110200000.0
2006-10-09 09:25:00,0.83067,0.83072,0.83052,0.83068,208000000.0
2006-10-09 09:30:00,0.83069,0.83073,0.83046,0.83055,114600000.0
2006-10-09 09:35:00,0.8306,0.83068,0.83047,0.83062,168400000.0
2006-10-09 09:40:00,0.83066,0.83066,0.83046,0.83046,25600000.0
2006-10-09 09:45:00,0.83038,0.83038,0.82996,0.82996,131200000.0
2006-10-09 09:50:00,0.83002,0.83027,0.82998,0.83027,220600000.0
2006-10-09 09:55:00,0.83025,0.83025,0.83004,0.83004,181200000.0
2006-10-09 10:00:00,0.83001,0.83014,0.82999,0.83014,205600000.0
2006-10-09 10:05:00,0.83016,0.83027,0.83008,0.83025,250000000.0
2006-10-09 10:10:00,0.83022,0.83033,0.82927,0.83021,213600000.0
2006-10-09 10:15:00,0.83017,0.83032,0.8301,0.83014,177600000.0
2006-10-09 10:20:00,0.83013,0.83013,0.82995,0.82997,112000000.0
2006-10-09 10:25:00,0.83003,0.83007,0.82989,0.82989,371000000.0
2006-10-09 10:30:00,0.83002,0.83021,0.82998,0.83011,110200000.0
2006-10-09 10:35:00,0.83006,0.83019,0.83005,0.8301,76200000.0
2006-10-09 10:40:00,0.83014,0.83017,0.82998,0.83001,103800000.0
2006-10-09 10:45:00,0.83006,0.83041,0.83006,0.83034,145600000.0
2006-10-09 10:50:00,0.83033,0.83035,0.83027,0.83029,68800000.0
2006-10-09 10:55:00,0.83031,0.83044,0.83019,0.83036,187200000.0
2006-10-09 11:00:00,0.83031,0.83031,0.83015,0.83015,97000000.0
2006-10-09 11:05:00,0.83017,0.83046,0.83011,0.83037,160000000.0
2006-10-09 11:10:00,0.83036,0.83047,0.83017,0.83017,169000000.0
2006-10-09 11:15:00,0.83005,0.83007,0.82977,0.82977,51200000.0
2006-10-09 11:20:00,0.82988,0.8299,0.82975,0.82977,98800000.0
2006-10-09 11:25:00,0.82976,0.82999,0.82967,0.82999,171200000.0
2006-10-09 11:30:00,0.82994,0.83005,0.82986,0.83005,171200000.0
2006-10-09 11:35:00,0.83013,0.83014,0.83007,0.83014,68200000.0
2006-10-09 11:40:00,0.83006,0.8301,0.82984,0.82984,84200000.0
2006-10-09 11:45:00,0.82993,0.82993,0.82988,0.82989,94800000.0
2006-10-09 11:50:00,0.82989,0.83008,0.82989,0.83008,121000000.0
2006-10-09 11:55:00,0.83009,0.83014,0.82996,0.82996,146800000.0
2006-10-09 12:00:00,0.82989,0.83,0.82983,0.83,41600000.0
2006-10-09 12:05:00,0.83003,0.83027,0.83002,0.83023,41600000.0
2006-10-09 12:10:00,0.83022,0.83034,0.83019,0.83019,108200000.0
2006-10-09 12:15:00,0.8303,0.83068,0.83027,0.83054,206200000.0
2006-10-09 12:20:00,0.8305,0.83061,0.83031,0.83036,169600000.0
2006-10-09 12:25:00,0.83035,0.83039,0.8303,0.8303,170600000.0
2006-10-09 12:30:00,0.83034,0.83044,0.82942,0.83044,76800000.0
2006-10-09 12:35:00,0.83038,0.83038,0.83018,0.83022,165200000.0
2006-10-09 12:40:00,0.83027,0.83029,0.83015,0.83025,58000000.0
2006-10-09 12:45:00,0.83023,0.83023,0.83006,0.83006,52200000.0
2006-10-09 12:50:00,0.83022,0.83027,0.83017,0.83019,52800000.0
2006-10-09 12:55:00,0.83015,0.8302,0.82994,0.83006,99600000.0
2006-10-09 13:00:00,0.83007,0.83019,0.8297,0.83019,102200000.0
2006-10-09 13:05:00,0.83028,0.83059,0.83026,0.83059,112000000.0
2006-10-09 13:10:00,0.83055,0.83066,0.83054,0.83062,45200000.0
2006-10-09 13:15:00,0.83052,0.83059,0.83036,0.83043,134400000.0
2006-10-09 13:20:00,0.83053,0.83059,0.83047,0.83052,77000000.0
2006-10-09 13:25:00,0.83049,0.83054,0.83035,0.83038,51600000.0
2006-10-09 13:30:00,0.83046,0.83046,0.83037,0.83037,41600000.0
2006-10-09 13:35:00,0.8303,0.8303,0.82998,0.83011,74600000.0
2006-10-09 13:40:00,0.8301,0.83014,0.82986,0.82997,145600000.0
2006-10-09 13:45:00,0.83005,0.83024,0.83005,0.83018,34600000.0
2006-10-09 13:50:00,0.83011,0.83021,0.82997,0.83002,102200000.0
2006-10-09 13:55:00,0.83,0.83,0.8298,0.82988,119400000.0
2006-10-09 14:00:00,0.82976,0.83019,0.82973,0.83019,120400000.0
2006-10-09 14:05:00,0.83022,0.8303,0.83013,0.8303,41600000.0
2006-10-09 14:10:00,0.83027,0.83051,0.83022,0.83049,120400000.0
2006-10-09 14:15:00,0.83048,0.83061,0.83046,0.83053,109800000.0
2006-10-09 14:20:00,0.83047,0.83049,0.83032,0.83036,96000000.0
2006-10-09 14:25:00,0.83033,0.8307,0.83022,0.83069,102000000.0
2006-10-09 14:30:00,0.83071,0.83072,0.83047,0.83057,66800000.0
2006-10-09 14:35:00,0.83051,0.83054,0.83036,0.83041,57600000.0
2006-10-09 14:40:00,0.83043,0.83054,0.83018,0.83018,49600000.0
2006-10-09 14:45:00,0.83018,0.83034,0.8301,0.8303,46200000.0
2006-10-09 14:50:00,0.8303,0.83051,0.83024,0.83051,40400000.0
2006-10-09 14:55:00,0.83058,0.83078,0.83046,0.83066,59200000.0
2006-10-09 15:00:00,0.83064,0.83079,0.82981,0.83047,56400000.0
2006-10-09 15:05:00,0.83057,0.83087,0.83013,0.83084,69200000.0
2006-10-09 15:10:00,0.8308,0.83089,0.83059,0.83069,51600000.0
2006-10-09 15:15:00,0.83078,0.83078,0.83054,0.83055,64000000.0
2006-10-09 15:20:00,0.83055,0.8306,0.83012,0.83051,52800000.0
2006-10-09 15:25:00,0.83044,0.83054,0.83012,0.83051,40000000.0
2006-10-09 15:30:00,0.8304,0.8305,0.8303,0.83046,44800000.0
2006-10-09 15:35:00,0.83043,0.83065,0.83042,0.83046,67600000.0
2006-10-09 15:45:00,0.83049,0.83059,0.83044,0.83052,56000000.0
2006-10-09 15:50:00,0.83064,0.83089,0.83052,0.83077,57600000.0
2006-10-09 15:55:00,0.8309,0.83097,0.83034,0.83041,70400000.0
2006-10-09 16:00:00,0.83045,0.83056,0.83028,0.83028,54400000.0
2006-10-09 16:05:00,0.8305,0.83051,0.8303,0.83035,59200000.0
2006-10-09 16:10:00,0.8303,0.83047,0.83023,0.83047,54400000.0
2006-10-09 16:15:00,0.83047,0.83051,0.83038,0.8305,26600000.0
2006-10-09 16:20:00,0.83055,0.83065,0.83049,0.83065,46400000.0
2006-10-09 16:25:00,0.8306,0.83068,0.83047,0.83068,49600000.0
2006-10-09 16:30:00,0.83066,0.83066,0.83051,0.83057,23800000.0
2006-10-09 16:35:00,0.83059,0.83059,0.82983,0.83054,71800000.0
2006-10-09 16:40:00,0.83061,0.83066,0.83039,0.83051,41600000.0
2006-10-09 16:45:00,0.83059,0.83075,0.83053,0.83066,77200000.0
2006-10-09 16:50:00,0.83057,0.83064,0.83035,0.83055,57600000.0
2006-10-09 16:55:00,0.83049,0.83049,0.83035,0.8304,25600000.0
2006-10-09 17:00:00,0.83049,0.83061,0.83038,0.83055,66000000.0
2006-10-09 17:05:00,0.83049,0.83054,0.83024,0.83026,25600000.0
2006-10-09 17:10:00,0.83038,0.83048,0.83031,0.83039,54400000.0
2006-10-09 17:15:00,0.83031,0.83046,0.83017,0.83034,43200000.0
2006-10-09 17:20:00,0.8304,0.83048,0.83034,0.83043,28800000.0
2006-10-09 17:25:00,0.83039,0.83045,0.8302,0.83034,48000000.0
2006-10-09 17:30:00,0.83037,0.83046,0.8303,0.83042,68800000.0
2006-10-09 17:35:00,0.83036,0.83069,0.83036,0.83061,35200000.0
2006-10-09 17:40:00,0.83066,0.83079,0.83057,0.83073,49600000.0
2006-10-09 17:45:00,0.83075,0.83128,0.83073,0.83117,42000000.0
2006-10-09 17:50:00,0.8312,0.8312,0.83101,0.83108,51200000.0
2006-10-09 17:55:00,0.8311,0.83126,0.8311,0.83115,43200000.0
2006-10-09 18:00:00,0.83099,0.83111,0.83074,0.83094,52800000.0
2006-10-09 18:05:00,0.83085,0.83093,0.83077,0.83093,44800000.0
2006-10-09 18:10:00,0.831,0.83106,0.83073,0.83073,35200000.0
2006-10-09 18:15:00,0.83073,0.83081,0.83067,0.83079,36800000.0
2006-10-09 18:20:00,0.83084,0.83085,0.8307,0.83072,29800000.0
2006-10-09 18:25:00,0.83064,0.83071,0.83064,0.83068,12800000.0
2006-10-09 18:30:00,0.83069,0.83077,0.83061,0.83077,40000000.0
2006-10-09 18:35:00,0.83078,0.83085,0.83074,0.83081,16000000.0
2006-10-09 18:40:00,0.83073,0.83074,0.83061,0.83066,42600000.0
2006-10-09 18:45:00,0.83068,0.83074,0.83064,0.83074,12800000.0
2006-10-09 18:50:00,0.83078,0.83078,0.83053,0.83069,30400000.0
2006-10-09 18:55:00,0.83078,0.83081,0.83073,0.83076,12800000.0
2006-10-09 19:00:00,0.83076,0.83088,0.8307,0.8308,35200000.0
2006-10-09 19:05:00,0.83089,0.83093,0.83071,0.83093,12800000.0
2006-10-09 19:10:00,0.83081,0.83097,0.8307,0.83078,48200000.0
2006-10-09 19:15:00,0.83086,0.83093,0.83081,0.83081,11600000.0
2006-10-09 19:20:00,0.83085,0.83085,0.83072,0.83076,22400000.0
2006-10-09 19:25:00,0.83081,0.83086,0.83069,0.83077,48400000.0
2006-10-09 19:30:00,0.83083,0.83089,0.83075,0.83075,21800000.0
2006-10-09 19:35:00,0.83071,0.83079,0.83067,0.83079,25600000.0
2006-10-09 19:40:00,0.83079,0.83081,0.83065,0.83074,24000000.0
2006-10-09 19:45:00,0.83075,0.83079,0.83035,0.83035,41600000.0
2006-10-09 19:50:00,0.8306,0.8306,0.83045,0.83045,24000000.0
2006-10-09 19:55:00,0.83049,0.83057,0.83024,0.83052,24000000.0
2006-10-09 20:00:00,0.83062,0.83067,0.83033,0.83066,39400000.0
2006-10-09 20:05:00,0.83057,0.83064,0.83049,0.8305,25000000.0
2006-10-09 20:10:00,0.83047,0.83056,0.83042,0.83052,25600000.0
2006-10-09 20:15:00,0.8305,0.83073,0.83034,0.83071,69800000.0
2006-10-09 20:20:00,0.83065,0.83101,0.83055,0.83099,65600000.0
2006-10-09 20:25:00,0.83102,0.83105,0.8309,0.83104,24000000.0
2006-10-09 20:30:00,0.83099,0.83099,0.83056,0.83061,49600000.0
2006-10-09 20:40:00,0.83097,0.83099,0.83089,0.83089,19200000.0
2006-10-09 20:45:00,0.83083,0.83093,0.8307,0.8308,27200000.0
2006-10-09 20:50:00,0.83078,0.83084,0.8307,0.83084,23400000.0
2006-10-09 20:55:00,0.83077,0.8309,0.83059,0.83074,27600000.0
2006-10-09 21:00:00,0.83088,0.8309,0.83083,0.83083,11200000.0
2006-10-09 21:05:00,0.83081,0.83091,0.8307,0.8307,40000000.0
2006-10-09 21:10:00,0.83079,0.83079,0.83067,0.83078,11200000.0
2006-10-09 21:25:00,0.83077,0.83097,0.83058,0.83093,35200000.0
2006-10-09 21:30:00,0.83093,0.83106,0.83085,0.831,44800000.0
2006-10-09 21:35:00,0.83106,0.83114,0.83092,0.83104,46400000.0
2006-10-09 21:40:00,0.83108,0.83112,0.83069,0.83074,34000000.0
2006-10-09 21:45:00,0.83076,0.8308,0.8307,0.8307,15400000.0
2006-10-09 21:50:00,0.83072,0.83079,0.83061,0.83079,48400000.0
2006-10-09 22:00:00,0.83072,0.83072,0.83065,0.83065,11200000.0
2006-10-09 22:05:00,0.83066,0.83066,0.83057,0.83057,8000000.0
2006-10-09 22:10:00,0.83064,0.83071,0.83056,0.83066,28800000.0
2006-10-09 22:15:00,0.83066,0.83066,0.83058,0.83062,10600000.0
2006-10-09 22:20:00,0.83063,0.83069,0.83058,0.83069,32000000.0
2006-10-09 22:25:00,0.83072,0.83072,0.83063,0.83065,11200000.0
2006-10-09 22:30:00,0.83073,0.83073,0.83036,0.83068,12800000.0
2006-10-09 22:45:00,0.83065,0.83071,0.83031,0.83071,25000000.0
2006-10-09 22:50:00,0.83072,0.83081,0.83054,0.83078,36800000.0
2006-10-09 22:55:00,0.83071,0.83124,0.83064,0.83124,51600000.0
2006-10-09 23:00:00,0.83104,0.8311,0.83058,0.83071,54400000.0
2006-10-09 23:05:00,0.83072,0.83115,0.83054,0.83115,22400000.0
2006-10-09 23:10:00,0.83112,0.83117,0.83105,0.83107,24400000.0
2006-10-09 23:15:00,0.83116,0.8312,0.83114,0.83116,12800000.0
2006-10-09 23:20:00,0.83112,0.83116,0.83102,0.83107,25600000.0
2006-10-09 23:25:00,0.83104,0.83112,0.83096,0.831,32000000.0
2006-10-09 23:30:00,0.83096,0.83098,0.83084,0.83098,12800000.0
2006-10-09 23:35:00,0.83101,0.83118,0.83101,0.83117,19200000.0
2006-10-09 23:40:00,0.83119,0.8312,0.83098,0.83118,33000000.0
2006-10-09 23:45:00,0.83104,0.83121,0.83103,0.83107,34000000.0
2006-10-09 23:50:00,0.83102,0.83113,0.83075,0.831,44000000.0
2006-10-09 23:55:00,0.83108,0.83126,0.83093,0.8312,44800000.0
2006-10-10 00:00:00,0.83115,0.83115,0.83053,0.83081,32000000.0
2006-10-10 00:05:00,0.83083,0.83106,0.83083,0.83106,38400000.0
2006-10-10 00:10:00,0.83093,0.83098,0.83072,0.83083,42600000.0
2006-10-10 00:15:00,0.83077,0.83088,0.83054,0.83083,54400000.0
2006-10-10 00:20:00,0.83079,0.83079,0.83068,0.83078,19200000.0
2006-10-10 00:25:00,0.83072,0.83072,0.83057,0.83057,32400000.0
2006-10-10 00:30:00,0.83061,0.83077,0.83061,0.83069,28800000.0
2006-10-10 00:35:00,0.83064,0.83075,0.83055,0.83061,49600000.0
2006-10-10 00:40:00,0.83066,0.83077,0.83056,0.83077,16000000.0
2006-10-10 00:45:00,0.83076,0.83087,0.83069,0.83079,49600000.0
2006-10-10 00:50:00,0.83089,0.83095,0.83081,0.83088,25600000.0
2006-10-10 00:55:00,0.8308,0.83086,0.8307,0.83086,26600000.0
2006-10-10 01:00:00,0.83083,0.83083,0.83074,0.83075,12800000.0
2006-10-10 01:05:00,0.83083,0.83085,0.83068,0.83076,41000000.0
2006-10-10 01:10:00,0.83084,0.83114,0.8308,0.83111,44800000.0
2006-10-10 01:15:00,0.83102,0.83118,0.83102,0.83118,32000000.0
2006-10-10 01:20:00,0.83115,0.8312,0.83106,0.83115,33600000.0
2006-10-10 01:25:00,0.83113,0.83119,0.83105,0.83113,43200000.0
2006-10-10 01:30:00,0.83106,0.8311,0.82996,0.83084,52800000.0
2006-10-10 01:35:00,0.83077,0.83086,0.83066,0.83081,43600000.0
2006-10-10 01:40:00,0.83075,0.83094,0.83071,0.83094,54400000.0
2006-10-10 01:45:00,0.83094,0.83108,0.83092,0.83106,33600000.0
2006-10-10 01:50:00,0.83102,0.83107,0.83093,0.83101,28800000.0
2006-10-10 01:55:00,0.83093,0.83119,0.83093,0.83112,59600000.0
2006-10-10 02:00:00,0.83105,0.8312,0.83089,0.83113,42000000.0
2006-10-10 02:05:00,0.83117,0.83125,0.8309,0.83122,56400000.0
2006-10-10 02:10:00,0.8313,0.83142,0.83126,0.83134,40000000.0
2006-10-10 02:15:00,0.83134,0.83152,0.83131,0.83146,38400000.0
2006-10-10 02:20:00,0.83151,0.83155,0.83137,0.83143,25600000.0
2006-10-10 02:25:00,0.83159,0.83159,0.83147,0.83148,25600000.0
2006-10-10 02:30:00,0.83151,0.83154,0.8313,0.83154,43200000.0
2006-10-10 02:35:00,0.83147,0.83153,0.83134,0.83145,42000000.0
2006-10-10 02:40:00,0.83142,0.83154,0.83134,0.83148,28200000.0
2006-10-10 02:45:00,0.8315,0.83158,0.83121,0.83151,47400000.0
2006-10-10 02:50:00,0.83142,0.83149,0.8314,0.83146,13800000.0
2006-10-10 02:55:00,0.83154,0.83165,0.83143,0.83146,54200000.0
2006-10-10 03:00:00,0.83158,0.83162,0.83142,0.83148,58000000.0
2006-10-10 03:05:00,0.83148,0.83152,0.83131,0.83149,38400000.0
2006-10-10 03:10:00,0.83151,0.83151,0.83133,0.83133,43200000.0
2006-10-10 03:15:00,0.83136,0.83152,0.83132,0.83147,32000000.0
2006-10-10 03:20:00,0.83149,0.83149,0.83136,0.83137,24000000.0
2006-10-10 03:25:00,0.83126,0.83136,0.83117,0.8312,51200000.0
2006-10-10 03:30:00,0.83128,0.83133,0.83099,0.83117,59200000.0
2006-10-10 03:35:00,0.83109,0.83127,0.83109,0.83115,44200000.0
2006-10-10 03:45:00,0.83114,0.83126,0.83111,0.83119,51200000.0
2006-10-10 03:55:00,0.83109,0.83123,0.83105,0.83109,27200000.0
2006-10-10 04:00:00,0.83103,0.83112,0.83102,0.83111,19200000.0
2006-10-10 04:05:00,0.83107,0.83111,0.83101,0.8311,28800000.0
2006-10-10 04:10:00,0.83111,0.83121,0.83101,0.83116,20800000.0
2006-10-10 04:15:00,0.83115,0.83118,0.83106,0.83111,49600000.0
2006-10-10 04:20:00,0.83115,0.83119,0.83098,0.83108,28800000.0
2006-10-10 04:25:00,0.83108,0.83112,0.83095,0.83098,48000000.0
2006-10-10 04:30:00,0.83115,0.83118,0.83112,0.83115,9600000.0
2006-10-10 04:40:00,0.83111,0.83124,0.83104,0.83115,32400000.0
2006-10-10 04:45:00,0.83112,0.83124,0.83107,0.83112,41600000.0
2006-10-10 04:50:00,0.83123,0.83126,0.8311,0.83123,37800000.0
2006-10-10 04:55:00,0.8313,0.83144,0.83129,0.83144,35200000.0
2006-10-10 05:00:00,0.83147,0.83152,0.83134,0.83145,41400000.0
2006-10-10 05:05:00,0.83145,0.83151,0.83125,0.83135,73600000.0
2006-10-10 05:10:00,0.83147,0.83153,0.83127,0.83146,36800000.0
2006-10-10 05:15:00,0.83144,0.83144,0.83139,0.8314,11200000.0
2006-10-10 05:20:00,0.83144,0.83151,0.83134,0.83149,49600000.0
2006-10-10 05:25:00,0.83141,0.83151,0.83133,0.83141,80000000.0
2006-10-10 05:30:00,0.83141,0.83145,0.83132,0.83138,17600000.0
2006-10-10 05:35:00,0.8314,0.83145,0.83127,0.83135,35200000.0
2006-10-10 05:40:00,0.83135,0.83143,0.8313,0.83143,22400000.0
2006-10-10 05:45:00,0.83145,0.83153,0.83135,0.83153,26000000.0
2006-10-10 05:50:00,0.83151,0.83158,0.83143,0.83155,20800000.0
2006-10-10 05:55:00,0.83155,0.83164,0.83152,0.83152,28800000.0
2006-10-10 06:00:00,0.83153,0.8316,0.83136,0.83138,30400000.0
2006-10-10 06:05:00,0.83145,0.83145,0.83133,0.83142,34000000.0
2006-10-10 06:10:00,0.83132,0.83146,0.83125,0.83135,44800000.0
2006-10-10 06:15:00,0.83138,0.83138,0.8313,0.83132,6400000.0
2006-10-10 06:20:00,0.83135,0.83143,0.83133,0.83141,32400000.0
2006-10-10 06:25:00,0.8314,0.83146,0.83121,0.83133,36800000.0
2006-10-10 06:30:00,0.83133,0.83145,0.83133,0.83145,24000000.0
2006-10-10 06:35:00,0.83133,0.83145,0.83124,0.83141,22400000.0
2006-10-10 06:40:00,0.83137,0.83157,0.83135,0.83142,44800000.0
2006-10-10 06:45:00,0.83145,0.83145,0.83129,0.83129,38400000.0
2006-10-10 06:50:00,0.8315,0.83157,0.83148,0.83155,20800000.0
2006-10-10 06:55:00,0.83151,0.83151,0.83135,0.83139,47400000.0
2006-10-10 07:00:00,0.8314,0.83145,0.83129,0.8314,36800000.0
2006-10-10 07:05:00,0.8313,0.83144,0.8313,0.83139,36800000.0
2006-10-10 07:10:00,0.83135,0.83135,0.83114,0.83122,22400000.0
2006-10-10 07:15:00,0.83104,0.83112,0.83097,0.83112,35200000.0
2006-10-10 07:20:00,0.83114,0.8313,0.83015,0.83108,49600000.0
2006-10-10 07:25:00,0.8311,0.83117,0.83106,0.83106,17600000.0
2006-10-10 07:30:00,0.83111,0.83117,0.83101,0.83103,22400000.0
2006-10-10 07:35:00,0.83107,0.83119,0.83083,0.83119,55800000.0
2006-10-10 07:40:00,0.83126,0.83126,0.83082,0.83082,61200000.0
2006-10-10 07:45:00,0.83088,0.831,0.83075,0.83098,47800000.0
2006-10-10 07:50:00,0.83102,0.83105,0.8307,0.83098,43200000.0
2006-10-10 07:55:00,0.83092,0.83111,0.83063,0.83091,57600000.0
2006-10-10 08:00:00,0.83102,0.83107,0.83096,0.83101,46400000.0
2006-10-10 08:05:00,0.83103,0.83106,0.83087,0.83098,36800000.0
2006-10-10 08:10:00,0.831,0.83116,0.83078,0.83091,94200000.0
2006-10-10 08:15:00,0.83088,0.83096,0.83029,0.83049,83200000.0
2006-10-10 08:20:00,0.83041,0.83046,0.83004,0.83024,93800000.0
2006-10-10 08:25:00,0.83038,0.83076,0.8303,0.83076,88800000.0
2006-10-10 08:30:00,0.83082,0.83091,0.83037,0.83037,83200000.0
2006-10-10 08:35:00,0.83034,0.83059,0.8302,0.8305,112000000.0
2006-10-10 08:40:00,0.83043,0.83043,0.83017,0.8304,68800000.0
2006-10-10 08:45:00,0.83048,0.83079,0.83035,0.83063,80000000.0
2006-10-10 08:50:00,0.83059,0.8311,0.83047,0.8311,157800000.0
2006-10-10 08:55:00,0.83113,0.83116,0.83081,0.83082,114000000.0
2006-10-10 09:00:00,0.83077,0.83115,0.83057,0.83104,146200000.0
2006-10-10 09:05:00,0.83108,0.8316,0.83096,0.8316,145000000.0
2006-10-10 09:10:00,0.83161,0.83167,0.83064,0.83158,75600000.0
2006-10-10 09:15:00,0.83164,0.8317,0.83123,0.83135,140800000.0
2006-10-10 09:20:00,0.83138,0.83151,0.83122,0.83151,172600000.0
2006-10-10 09:25:00,0.8315,0.83156,0.83134,0.83136,82000000.0
2006-10-10 09:30:00,0.83129,0.83137,0.83113,0.8312,114600000.0
2006-10-10 09:35:00,0.83122,0.83132,0.83112,0.83127,232200000.0
2006-10-10 09:40:00,0.83123,0.83138,0.83118,0.83132,157800000.0
2006-10-10 09:45:00,0.83133,0.83138,0.83072,0.83075,131200000.0
2006-10-10 09:50:00,0.83079,0.83124,0.8307,0.83111,280400000.0
2006-10-10 09:55:00,0.83111,0.83113,0.8301,0.83108,195000000.0
2006-10-10 10:00:00,0.83105,0.83126,0.83105,0.83126,212800000.0
2006-10-10 10:05:00,0.83127,0.83191,0.83126,0.83169,261600000.0
2006-10-10 10:10:00,0.83164,0.83177,0.83069,0.83171,212800000.0
2006-10-10 10:15:00,0.83175,0.8319,0.83164,0.8319,226400000.0
2006-10-10 10:20:00,0.83218,0.83326,0.83218,0.83314,201600000.0
2006-10-10 10:25:00,0.83318,0.83346,0.83318,0.83342,321800000.0
2006-10-10 10:30:00,0.83345,0.83449,0.83345,0.83447,200400000.0
2006-10-10 10:35:00,0.83445,0.83445,0.83254,0.83254,102400000.0
2006-10-10 10:40:00,0.83255,0.83353,0.83255,0.83327,104400000.0
2006-10-10 10:45:00,0.83337,0.83346,0.83316,0.83328,145000000.0
2006-10-10 10:50:00,0.83335,0.83367,0.83298,0.83366,150200000.0
2006-10-10 10:55:00,0.83361,0.83363,0.8332,0.83355,196200000.0
2006-10-10 11:00:00,0.83358,0.83444,0.83355,0.83444,197600000.0
2006-10-10 11:05:00,0.8345,0.8345,0.83402,0.8341,148800000.0
2006-10-10 11:10:00,0.83411,0.83423,0.83397,0.83403,176800000.0
2006-10-10 11:15:00,0.83401,0.83415,0.83389,0.83393,61600000.0
2006-10-10 11:20:00,0.83411,0.83418,0.83375,0.83401,186400000.0
2006-10-10 11:25:00,0.83401,0.83418,0.83389,0.83403,160800000.0
2006-10-10 11:30:00,0.83403,0.83408,0.8339,0.83398,143200000.0
2006-10-10 11:35:00,0.8339,0.83401,0.83387,0.83401,117200000.0
2006-10-10 11:40:00,0.83401,0.83401,0.83398,0.83398,19200000.0
2006-10-10 11:45:00,0.83395,0.83402,0.83388,0.83398,121600000.0
2006-10-10 11:50:00,0.83395,0.834,0.83383,0.83393,133000000.0
2006-10-10 11:55:00,0.83387,0.83401,0.83379,0.834,124200000.0
2006-10-10 12:00:00,0.83397,0.83398,0.83367,0.8337,102400000.0
2006-10-10 12:05:00,0.83376,0.83376,0.83354,0.83354,93000000.0
2006-10-10 12:10:00,0.83351,0.83364,0.83344,0.83344,125200000.0
2006-10-10 12:15:00,0.83348,0.83377,0.83348,0.83358,156600000.0
2006-10-10 12:20:00,0.83366,0.83373,0.83344,0.83357,121600000.0
2006-10-10 12:25:00,0.83354,0.83424,0.83322,0.83328,250600000.0
2006-10-10 12:30:00,0.83419,0.8342,0.83321,0.83408,161200000.0
2006-10-10 12:35:00,0.83399,0.83467,0.83394,0.83465,163800000.0
2006-10-10 12:40:00,0.83465,0.83466,0.83435,0.83442,100600000.0
2006-10-10 12:45:00,0.83445,0.83473,0.83436,0.83436,207200000.0
2006-10-10 12:50:00,0.83444,0.83451,0.83381,0.83422,93200000.0
2006-10-10 12:55:00,0.83433,0.83457,0.83432,0.83455,32000000.0
2006-10-10 13:00:00,0.8346,0.83501,0.8346,0.8349,102400000.0
2006-10-10 13:05:00,0.83483,0.83507,0.8348,0.83496,132200000.0
2006-10-10 13:10:00,0.83509,0.83515,0.83498,0.83504,107600000.0
2006-10-10 13:15:00,0.83517,0.83602,0.83517,0.8359,245000000.0
2006-10-10 13:20:00,0.83583,0.83583,0.83542,0.83542,93200000.0
2006-10-10 13:25:00,0.83537,0.83578,0.83537,0.83571,83600000.0
2006-10-10 13:30:00,0.83574,0.83587,0.83552,0.83571,107200000.0
2006-10-10 13:35:00,0.83579,0.83587,0.83557,0.83576,137600000.0
2006-10-10 13:40:00,0.83573,0.83603,0.83573,0.83592,156000000.0
2006-10-10 13:45:00,0.83592,0.8364,0.83592,0.83628,99600000.0
2006-10-10 13:50:00,0.83626,0.83651,0.83623,0.83635,102800000.0
2006-10-10 13:55:00,0.83634,0.83647,0.83622,0.83623,163200000.0
2006-10-10 14:00:00,0.83628,0.83635,0.83619,0.83626,120000000.0
2006-10-10 14:05:00,0.8364,0.83643,0.83608,0.83608,94400000.0
2006-10-10 14:10:00,0.83607,0.83607,0.83582,0.83583,98000000.0
2006-10-10 14:15:00,0.8359,0.83607,0.83585,0.83593,67200000.0
2006-10-10 14:20:00,0.83609,0.83612,0.83581,0.83584,91200000.0
2006-10-10 14:25:00,0.83583,0.83587,0.83567,0.83567,78400000.0
2006-10-10 14:30:00,0.83563,0.83574,0.83537,0.83567,49600000.0
2006-10-10 14:35:00,0.83585,0.83585,0.8357,0.83579,43200000.0
2006-10-10 14:40:00,0.83569,0.83569,0.83541,0.83556,62400000.0
2006-10-10 14:45:00,0.83559,0.83565,0.83541,0.8355,22400000.0
2006-10-10 14:50:00,0.83549,0.83587,0.83539,0.83578,67200000.0
2006-10-10 14:55:00,0.83583,0.8362,0.83576,0.83589,59200000.0
2006-10-10 15:00:00,0.83568,0.8363,0.83508,0.83614,66600000.0
2006-10-10 15:05:00,0.83618,0.8362,0.83551,0.83593,70800000.0
2006-10-10 15:10:00,0.83587,0.83624,0.83587,0.83611,51200000.0
2006-10-10 15:15:00,0.83619,0.83626,0.83597,0.83602,63800000.0
2006-10-10 15:20:00,0.836,0.836,0.8357,0.8357,59600000.0
2006-10-10 15:25:00,0.83573,0.83584,0.83537,0.83574,66000000.0
2006-10-10 15:30:00,0.83583,0.83606,0.83574,0.83603,57600000.0
2006-10-10 15:35:00,0.83597,0.83646,0.83584,0.83644,67200000.0
2006-10-10 15:40:00,0.83639,0.83641,0.8362,0.83627,67800000.0
2006-10-10 15:45:00,0.83644,0.83651,0.83605,0.83606,73200000.0
2006-10-10 15:50:00,0.83614,0.83653,0.83566,0.83566,70400000.0
2006-10-10 15:55:00,0.83573,0.83597,0.83566,0.83579,70400000.0
2006-10-10 16:00:00,0.83571,0.8362,0.83515,0.83563,67000000.0
2006-10-10 16:05:00,0.83576,0.83607,0.83571,0.83572,59200000.0
2006-10-10 16:10:00,0.83576,0.83613,0.83576,0.83613,69200000.0
2006-10-10 16:15:00,0.83607,0.83624,0.83498,0.83622,62400000.0
2006-10-10 16:20:00,0.83628,0.83634,0.83624,0.83634,56200000.0
2006-10-10 16:25:00,0.83637,0.83643,0.83622,0.83642,40000000.0
2006-10-10 16:30:00,0.83645,0.83655,0.83638,0.83639,38400000.0
2006-10-10 16:35:00,0.83645,0.83658,0.83583,0.83653,72000000.0
2006-10-10 16:40:00,0.83659,0.83659,0.83612,0.83612,44600000.0
2006-10-10 16:45:00,0.83597,0.83612,0.83568,0.83573,76800000.0
2006-10-10 16:50:00,0.83571,0.83578,0.83553,0.83564,46600000.0
2006-10-10 16:55:00,0.83553,0.83585,0.83553,0.83578,65600000.0
2006-10-10 17:00:00,0.83576,0.83588,0.83568,0.83586,65800000.0
2006-10-10 17:05:00,0.83578,0.83604,0.83558,0.83603,62400000.0
2006-10-10 17:10:00,0.83605,0.83611,0.83585,0.83591,65600000.0
2006-10-10 17:15:00,0.836,0.836,0.83583,0.83595,52000000.0
2006-10-10 17:20:00,0.83606,0.83623,0.83562,0.83581,69000000.0
2006-10-10 17:25:00,0.83577,0.83629,0.83575,0.83611,59200000.0
2006-10-10 17:30:00,0.83606,0.83607,0.8359,0.83602,40400000.0
2006-10-10 17:35:00,0.83596,0.83627,0.83596,0.83603,40000000.0
2006-10-10 17:40:00,0.83605,0.83605,0.83574,0.83574,62400000.0
2006-10-10 17:45:00,0.83583,0.83622,0.83583,0.83615,67800000.0
2006-10-10 17:50:00,0.8362,0.83622,0.83609,0.83609,46400000.0
2006-10-10 17:55:00,0.83612,0.83612,0.83591,0.83605,32000000.0
2006-10-10 18:00:00,0.8359,0.83716,0.83561,0.8371,44800000.0
2006-10-10 18:05:00,0.83714,0.83761,0.8371,0.83756,68000000.0
2006-10-10 18:10:00,0.83753,0.83762,0.83713,0.83753,48000000.0
2006-10-10 18:15:00,0.83752,0.83761,0.83734,0.83744,49600000.0
2006-10-10 18:20:00,0.83738,0.83738,0.8371,0.8371,41600000.0
2006-10-10 18:25:00,0.83711,0.83711,0.83694,0.83698,27200000.0
2006-10-10 18:30:00,0.83698,0.83702,0.83677,0.83691,58000000.0
2006-10-10 18:35:00,0.83686,0.83686,0.83665,0.83678,27200000.0
2006-10-10 18:40:00,0.83682,0.83682,0.83656,0.83657,46400000.0
2006-10-10 18:45:00,0.83649,0.8367,0.83649,0.83663,43200000.0
2006-10-10 18:50:00,0.83664,0.83699,0.83577,0.83691,62400000.0
2006-10-10 18:55:00,0.83696,0.83702,0.83682,0.83685,35200000.0
2006-10-10 19:00:00,0.83685,0.83688,0.83669,0.83669,38800000.0
2006-10-10 19:05:00,0.83678,0.8369,0.83666,0.83688,44800000.0
2006-10-10 19:10:00,0.83693,0.837,0.83688,0.83688,35600000.0
2006-10-10 19:15:00,0.83684,0.83708,0.8361,0.83696,24000000.0
2006-10-10 19:20:00,0.83694,0.83716,0.83691,0.83707,33600000.0
2006-10-10 19:25:00,0.83725,0.83738,0.83722,0.8373,44800000.0
2006-10-10 19:30:00,0.83733,0.83733,0.837,0.83711,49000000.0
2006-10-10 19:35:00,0.83708,0.83728,0.83707,0.83722,47800000.0
2006-10-10 19:40:00,0.83731,0.83742,0.8372,0.83739,60800000.0
2006-10-10 19:45:00,0.8374,0.8374,0.83689,0.83725,55800000.0
2006-10-10 19:50:00,0.8372,0.83728,0.837,0.83725,36800000.0
2006-10-10 19:55:00,0.8374,0.8374,0.83693,0.83721,24000000.0
2006-10-10 20:00:00,0.83728,0.83738,0.83702,0.83738,11200000.0
2006-10-10 20:05:00,0.83734,0.83745,0.83734,0.83735,18000000.0
2006-10-10 20:10:00,0.83734,0.83756,0.83734,0.83752,32000000.0
2006-10-10 20:15:00,0.8375,0.8375,0.83703,0.83707,57600000.0
2006-10-10 20:20:00,0.83707,0.83709,0.83684,0.83709,17600000.0
2006-10-10 20:25:00,0.83702,0.83709,0.83695,0.83709,9600000.0
2006-10-10 20:30:00,0.83691,0.83715,0.83679,0.83679,37200000.0
2006-10-10 20:35:00,0.83712,0.8373,0.83712,0.83721,35200000.0
2006-10-10 20:40:00,0.83727,0.83745,0.83715,0.83729,58600000.0
2006-10-10 20:45:00,0.83719,0.83762,0.83719,0.83762,42000000.0
2006-10-10 20:50:00,0.83766,0.83767,0.83752,0.83762,48000000.0
2006-10-10 20:55:00,0.83753,0.83791,0.83742,0.83782,52800000.0
2006-10-10 21:00:00,0.8378,0.83787,0.83774,0.83779,35400000.0
2006-10-10 21:05:00,0.83775,0.83781,0.83758,0.8378,35600000.0
2006-10-10 21:20:00,0.83772,0.83778,0.83752,0.83766,36800000.0
2006-10-10 21:25:00,0.83766,0.83771,0.83761,0.83769,32000000.0
2006-10-10 21:30:00,0.83767,0.83773,0.83758,0.83771,43200000.0
2006-10-10 21:35:00,0.83773,0.83773,0.8376,0.8376,12800000.0
2006-10-10 21:40:00,0.83784,0.83787,0.83775,0.83781,43200000.0
2006-10-10 21:45:00,0.8379,0.83799,0.83783,0.83797,33600000.0
2006-10-10 21:50:00,0.838,0.838,0.83775,0.83781,49600000.0
2006-10-10 21:55:00,0.83781,0.83781,0.83774,0.83774,8000000.0
2006-10-10 22:00:00,0.83778,0.83787,0.83776,0.83781,28800000.0
2006-10-10 22:05:00,0.83784,0.83787,0.83776,0.83783,48400000.0
2006-10-10 22:10:00,0.8378,0.83794,0.83773,0.83789,49600000.0
2006-10-10 22:15:00,0.83795,0.83795,0.83783,0.83793,24000000.0
2006-10-10 22:20:00,0.83787,0.83794,0.83779,0.83783,35200000.0
2006-10-10 22:25:00,0.83778,0.8378,0.8377,0.83773,24000000.0
2006-10-10 22:30:00,0.83776,0.8378,0.83744,0.83772,27200000.0
2006-10-10 22:35:00,0.8377,0.83776,0.83766,0.8377,24000000.0
2006-10-10 22:40:00,0.83768,0.83768,0.83752,0.83752,38800000.0
2006-10-10 22:45:00,0.83746,0.83754,0.83719,0.83746,53200000.0
2006-10-10 22:50:00,0.83748,0.83756,0.83734,0.83749,40000000.0
2006-10-10 22:55:00,0.83743,0.83754,0.83743,0.8375,21200000.0
2006-10-10 23:00:00,0.83737,0.83756,0.83718,0.83752,55400000.0
2006-10-10 23:05:00,0.83759,0.8377,0.83746,0.83762,21600000.0
2006-10-10 23:10:00,0.83764,0.83769,0.83746,0.83763,40000000.0
2006-10-10 23:15:00,0.83765,0.8377,0.83668,0.83758,33600000.0
2006-10-10 23:20:00,0.83751,0.83773,0.83749,0.83773,46200000.0
2006-10-10 23:25:00,0.83772,0.83798,0.83761,0.83798,47800000.0
2006-10-10 23:30:00,0.83787,0.8381,0.83784,0.8381,66400000.0
2006-10-10 23:35:00,0.83804,0.8382,0.83797,0.8382,48400000.0
2006-10-10 23:40:00,0.83823,0.83877,0.83823,0.83869,46400000.0
2006-10-10 23:45:00,0.83852,0.83867,0.83748,0.83856,57600000.0
2006-10-10 23:50:00,0.83817,0.83838,0.8381,0.83813,44800000.0
2006-10-10 23:55:00,0.83813,0.83813,0.83797,0.83813,21200000.0
2006-10-11 00:00:00,0.83824,0.83829,0.83811,0.83827,40000000.0
2006-10-11 00:05:00,0.8381,0.83833,0.8381,0.8383,46400000.0
2006-10-11 00:10:00,0.83827,0.83855,0.83827,0.83855,33000000.0
2006-10-11 00:15:00,0.83859,0.83859,0.83816,0.83833,61200000.0
2006-10-11 00:20:00,0.83818,0.83866,0.83814,0.83859,51200000.0
2006-10-11 00:25:00,0.8387,0.83872,0.8386,0.83862,42400000.0
2006-10-11 00:30:00,0.83857,0.83874,0.83853,0.83866,33600000.0
2006-10-11 00:35:00,0.83857,0.83863,0.83846,0.83857,37800000.0
2006-10-11 00:40:00,0.83847,0.83857,0.83837,0.83851,12800000.0
2006-10-11 00:45:00,0.83849,0.8386,0.83843,0.8386,38400000.0
2006-10-11 00:50:00,0.83862,0.83871,0.83854,0.83868,36200000.0
2006-10-11 00:55:00,0.83866,0.83866,0.83851,0.83855,25600000.0
2006-10-11 01:00:00,0.83856,0.83864,0.83843,0.83855,64000000.0
2006-10-11 01:05:00,0.83856,0.83859,0.83845,0.83855,25600000.0
2006-10-11 01:10:00,0.83859,0.83859,0.83847,0.83849,8000000.0
2006-10-11 01:15:00,0.8386,0.8386,0.83847,0.83855,10600000.0
2006-10-11 01:20:00,0.83859,0.83859,0.83851,0.83859,24000000.0
2006-10-11 01:25:00,0.83853,0.83872,0.83845,0.83855,40000000.0
2006-10-11 01:30:00,0.83849,0.83864,0.83828,0.83851,40000000.0
2006-10-11 01:40:00,0.83849,0.83854,0.83822,0.83833,54400000.0
2006-10-11 01:45:00,0.83833,0.83833,0.83826,0.83829,16000000.0
2006-10-11 01:50:00,0.83829,0.83838,0.83818,0.83828,59200000.0
2006-10-11 01:55:00,0.83829,0.83836,0.83816,0.83829,58600000.0
2006-10-11 02:00:00,0.83822,0.83827,0.83783,0.83811,52200000.0
2006-10-11 02:05:00,0.83805,0.83828,0.83778,0.83809,36800000.0
2006-10-11 02:10:00,0.83812,0.83812,0.83796,0.83806,20800000.0
2006-10-11 02:15:00,0.83805,0.83807,0.83792,0.83796,40000000.0
2006-10-11 02:20:00,0.83802,0.83811,0.83798,0.8381,20800000.0
2006-10-11 02:25:00,0.83806,0.83806,0.83769,0.83796,38400000.0
2006-10-11 02:30:00,0.838,0.83801,0.83794,0.838,19200000.0
2006-10-11 02:35:00,0.83796,0.838,0.83781,0.83791,36800000.0
2006-10-11 02:40:00,0.8379,0.83798,0.83773,0.83783,36800000.0
2006-10-11 02:45:00,0.83777,0.83787,0.83761,0.83778,41600000.0
2006-10-11 02:50:00,0.83784,0.83794,0.8378,0.83784,25000000.0
2006-10-11 02:55:00,0.83784,0.83785,0.83765,0.83776,20200000.0
2006-10-11 03:00:00,0.83792,0.83798,0.83781,0.83792,48000000.0
2006-10-11 03:05:00,0.83793,0.83793,0.83774,0.83785,38400000.0
2006-10-11 03:10:00,0.83798,0.83804,0.83784,0.83786,28800000.0
2006-10-11 03:15:00,0.83788,0.83791,0.8378,0.83784,24000000.0
2006-10-11 03:20:00,0.83787,0.83787,0.83769,0.83786,32400000.0
2006-10-11 03:25:00,0.83786,0.83801,0.83775,0.83775,43200000.0
2006-10-11 03:30:00,0.8379,0.83793,0.83768,0.8378,49000000.0
2006-10-11 03:35:00,0.83775,0.83794,0.83775,0.83789,38400000.0
2006-10-11 03:40:00,0.83787,0.83794,0.83776,0.83794,29200000.0
2006-10-11 03:45:00,0.83795,0.838,0.83791,0.838,11200000.0
2006-10-11 03:50:00,0.83807,0.83814,0.83745,0.83814,63400000.0
2006-10-11 03:55:00,0.83806,0.83821,0.83803,0.83811,40400000.0
2006-10-11 04:00:00,0.83808,0.83819,0.83715,0.83817,38800000.0
2006-10-11 04:10:00,0.83813,0.83822,0.83803,0.8382,48000000.0
2006-10-11 04:15:00,0.83814,0.83814,0.83793,0.83799,42600000.0
2006-10-11 04:25:00,0.83796,0.83806,0.83792,0.83792,33600000.0
2006-10-11 04:30:00,0.83795,0.83806,0.83786,0.83804,36800000.0
2006-10-11 04:35:00,0.83792,0.83807,0.83791,0.83806,46400000.0
2006-10-11 04:40:00,0.83798,0.83803,0.83779,0.83796,36400000.0
2006-10-11 04:45:00,0.83787,0.83799,0.83772,0.83777,56000000.0
2006-10-11 04:50:00,0.83774,0.8378,0.83765,0.83765,38400000.0
2006-10-11 04:55:00,0.83774,0.83784,0.83689,0.83776,11200000.0
2006-10-11 05:00:00,0.83777,0.83793,0.83767,0.83787,52200000.0
2006-10-11 05:05:00,0.83791,0.83799,0.83776,0.83799,52200000.0
2006-10-11 05:10:00,0.83801,0.83801,0.83776,0.83789,32000000.0
2006-10-11 05:15:00,0.83783,0.83792,0.83754,0.83777,32000000.0
2006-10-11 05:20:00,0.83781,0.83793,0.83777,0.83777,27200000.0
2006-10-11 05:25:00,0.83782,0.83789,0.83779,0.83779,17600000.0
2006-10-11 05:30:00,0.83792,0.838,0.83792,0.83795,14400000.0
2006-10-11 05:35:00,0.83803,0.83808,0.83785,0.83799,32000000.0
2006-10-11 05:40:00,0.838,0.838,0.83787,0.83796,8000000.0
2006-10-11 05:45:00,0.8379,0.838,0.83778,0.8379,41600000.0
2006-10-11 05:50:00,0.83791,0.83796,0.83783,0.83792,30800000.0
2006-10-11 05:55:00,0.83791,0.83797,0.83786,0.83789,30400000.0
2006-10-11 06:00:00,0.83783,0.83792,0.83777,0.8379,28800000.0
2006-10-11 06:05:00,0.83787,0.83787,0.83762,0.83776,18600000.0
2006-10-11 06:10:00,0.83784,0.83792,0.83781,0.8379,19200000.0
2006-10-11 06:15:00,0.83791,0.83791,0.83773,0.83791,25600000.0
2006-10-11 06:20:00,0.83793,0.83793,0.83775,0.83782,30400000.0
2006-10-11 06:25:00,0.83788,0.83788,0.83772,0.83772,24400000.0
2006-10-11 06:30:00,0.83784,0.83784,0.83768,0.8378,25600000.0
2006-10-11 06:35:00,0.8378,0.83781,0.83765,0.83778,36200000.0
2006-10-11 06:40:00,0.83777,0.83781,0.8376,0.83774,42600000.0
2006-10-11 06:50:00,0.83771,0.83771,0.83767,0.83769,9600000.0
2006-10-11 06:55:00,0.83765,0.83773,0.83758,0.83772,21800000.0
2006-10-11 07:00:00,0.83774,0.83777,0.83705,0.83767,52800000.0
2006-10-11 07:05:00,0.83768,0.83773,0.83766,0.83769,33600000.0
2006-10-11 07:10:00,0.83766,0.83774,0.8376,0.83762,49600000.0
2006-10-11 07:15:00,0.8375,0.83766,0.8375,0.83763,29600000.0
2006-10-11 07:20:00,0.83762,0.83767,0.83735,0.83767,17600000.0
2006-10-11 07:25:00,0.83763,0.83767,0.83755,0.8376,41600000.0
2006-10-11 07:30:00,0.83765,0.83781,0.83763,0.83776,32000000.0
2006-10-11 07:35:00,0.83783,0.83787,0.83761,0.83767,46800000.0
2006-10-11 07:40:00,0.83767,0.83767,0.83753,0.83761,43200000.0
2006-10-11 07:45:00,0.8375,0.83767,0.83749,0.83761,51000000.0
2006-10-11 07:50:00,0.83767,0.83768,0.83746,0.83764,27200000.0
2006-10-11 07:55:00,0.8376,0.83762,0.8371,0.83738,59000000.0
2006-10-11 08:00:00,0.83744,0.83755,0.83743,0.8375,35000000.0
2006-10-11 08:05:00,0.83751,0.83782,0.83745,0.83782,62200000.0
2006-10-11 08:10:00,0.83781,0.83786,0.83756,0.83786,82400000.0
2006-10-11 08:15:00,0.83781,0.83781,0.83752,0.83755,83200000.0
2006-10-11 08:20:00,0.83758,0.83767,0.83747,0.83767,56000000.0
2006-10-11 08:25:00,0.83771,0.8378,0.83751,0.83779,73600000.0
2006-10-11 08:30:00,0.83791,0.83838,0.83791,0.83834,54800000.0
2006-10-11 08:35:00,0.83832,0.8384,0.83821,0.83831,90600000.0
2006-10-11 08:40:00,0.8383,0.83878,0.83817,0.83878,83600000.0
2006-10-11 08:45:00,0.83879,0.83882,0.83852,0.83865,91200000.0
2006-10-11 08:50:00,0.83865,0.83865,0.83842,0.83849,158800000.0
2006-10-11 08:55:00,0.83853,0.83904,0.83848,0.83878,81000000.0
2006-10-11 09:00:00,0.83876,0.83896,0.83808,0.83826,146000000.0
2006-10-11 09:05:00,0.83824,0.83883,0.83823,0.83883,146000000.0
2006-10-11 09:10:00,0.83881,0.83886,0.83784,0.8388,86800000.0
2006-10-11 09:15:00,0.83883,0.83894,0.83852,0.83873,176800000.0
2006-10-11 09:20:00,0.8388,0.83886,0.83813,0.83822,171000000.0
2006-10-11 09:25:00,0.83806,0.83806,0.83771,0.83788,207200000.0
2006-10-11 09:30:00,0.83786,0.83821,0.83786,0.8381,145400000.0
2006-10-11 09:35:00,0.83807,0.83823,0.83798,0.83803,196200000.0
2006-10-11 09:40:00,0.83797,0.83806,0.83772,0.83793,158400000.0
2006-10-11 09:45:00,0.83793,0.83809,0.83787,0.83803,131600000.0
2006-10-11 09:50:00,0.83803,0.83803,0.83785,0.83786,197800000.0
2006-10-11 09:55:00,0.83797,0.83802,0.83789,0.8379,156200000.0
2006-10-11 10:00:00,0.83792,0.83794,0.83779,0.83786,253000000.0
2006-10-11 10:05:00,0.83778,0.83778,0.83755,0.83757,261200000.0
2006-10-11 10:10:00,0.83756,0.83768,0.83656,0.83737,144000000.0
2006-10-11 10:15:00,0.83728,0.83734,0.83715,0.8372,213800000.0
2006-10-11 10:20:00,0.83722,0.83733,0.83702,0.8373,202200000.0
2006-10-11 10:25:00,0.83727,0.83757,0.83725,0.8374,371600000.0
2006-10-11 10:30:00,0.83741,0.83753,0.83733,0.83753,88000000.0
2006-10-11 10:35:00,0.83759,0.83807,0.83747,0.83807,102600000.0
2006-10-11 10:40:00,0.83807,0.83807,0.83776,0.83776,104000000.0
2006-10-11 10:45:00,0.8379,0.83807,0.83784,0.83807,72200000.0
2006-10-11 10:50:00,0.83818,0.83828,0.83779,0.83794,150800000.0
2006-10-11 10:55:00,0.83793,0.83793,0.83765,0.83781,196800000.0
2006-10-11 11:00:00,0.83783,0.83807,0.8378,0.83802,197400000.0
2006-10-11 11:05:00,0.83806,0.83807,0.83789,0.83796,139200000.0
2006-10-11 11:10:00,0.83795,0.83806,0.83785,0.83786,170000000.0
2006-10-11 11:15:00,0.83786,0.83799,0.8377,0.8378,62200000.0
2006-10-11 11:20:00,0.838,0.838,0.8378,0.838,164800000.0
2006-10-11 11:25:00,0.83799,0.838,0.83783,0.83796,125800000.0
2006-10-11 11:30:00,0.83804,0.83813,0.83796,0.83802,170800000.0
2006-10-11 11:35:00,0.83807,0.83807,0.83795,0.83802,117800000.0
2006-10-11 11:40:00,0.83801,0.83806,0.83795,0.83795,105000000.0
2006-10-11 11:45:00,0.83801,0.83801,0.83758,0.83761,133200000.0
2006-10-11 11:50:00,0.83758,0.83773,0.83752,0.83766,158600000.0
2006-10-11 11:55:00,0.83768,0.83775,0.83753,0.83753,204000000.0
2006-10-11 12:00:00,0.83753,0.83754,0.83729,0.8373,93200000.0
2006-10-11 12:05:00,0.83728,0.83735,0.83721,0.83735,92800000.0
2006-10-11 12:10:00,0.83744,0.83753,0.83737,0.83737,74000000.0
2006-10-11 12:15:00,0.83743,0.8375,0.83724,0.83724,156600000.0
2006-10-11 12:20:00,0.83723,0.83728,0.83715,0.83723,198000000.0
2006-10-11 12:25:00,0.8372,0.83805,0.83668,0.83668,226200000.0
2006-10-11 12:30:00,0.83749,0.83753,0.83713,0.83713,115600000.0
2006-10-11 12:35:00,0.83718,0.83736,0.83712,0.83725,165600000.0
2006-10-11 12:40:00,0.83728,0.83735,0.83724,0.8373,57600000.0
2006-10-11 12:45:00,0.83719,0.83727,0.837,0.837,163600000.0
2006-10-11 12:50:00,0.83721,0.83725,0.83689,0.8369,78400000.0
2006-10-11 12:55:00,0.83699,0.83717,0.83696,0.83717,80000000.0
2006-10-11 13:00:00,0.83719,0.83719,0.8371,0.83715,30400000.0
2006-10-11 13:05:00,0.83722,0.83772,0.83722,0.8375,132200000.0
2006-10-11 13:10:00,0.83744,0.83764,0.83738,0.83748,115600000.0
2006-10-11 13:15:00,0.83753,0.83753,0.83694,0.83696,207600000.0
2006-10-11 13:20:00,0.83701,0.83712,0.83689,0.83709,76200000.0
2006-10-11 13:25:00,0.83704,0.83716,0.83696,0.83701,190600000.0
2006-10-11 13:30:00,0.83708,0.83728,0.83684,0.8372,107200000.0
2006-10-11 13:35:00,0.83716,0.83728,0.83707,0.83728,61200000.0
2006-10-11 13:40:00,0.83717,0.83732,0.83715,0.83722,156800000.0
2006-10-11 13:45:00,0.83724,0.83736,0.83716,0.83718,69800000.0
2006-10-11 13:50:00,0.83718,0.83721,0.83699,0.83703,87800000.0
2006-10-11 13:55:00,0.83704,0.83732,0.837,0.83732,164200000.0
2006-10-11 14:00:00,0.83739,0.83759,0.83738,0.83753,33600000.0
2006-10-11 14:05:00,0.83744,0.83768,0.83733,0.83767,123200000.0
2006-10-11 14:10:00,0.83763,0.83781,0.83762,0.83771,121400000.0
2006-10-11 14:15:00,0.83773,0.83787,0.83766,0.83778,110800000.0
2006-10-11 14:20:00,0.83791,0.83813,0.83791,0.83809,97600000.0
2006-10-11 14:25:00,0.83793,0.83819,0.83782,0.83812,100200000.0
2006-10-11 14:30:00,0.83816,0.8382,0.83804,0.83815,53200000.0
2006-10-11 14:35:00,0.83814,0.83823,0.83787,0.83795,74400000.0
2006-10-11 14:40:00,0.83788,0.83788,0.83753,0.83765,51200000.0
2006-10-11 14:45:00,0.83764,0.83777,0.83753,0.83775,46400000.0
2006-10-11 14:50:00,0.83776,0.83781,0.83762,0.83771,52800000.0
2006-10-11 14:55:00,0.83777,0.8379,0.83769,0.83781,58600000.0
2006-10-11 15:00:00,0.83777,0.83788,0.83674,0.83783,51200000.0
2006-10-11 15:05:00,0.83784,0.83784,0.83705,0.83759,59200000.0
2006-10-11 15:10:00,0.83748,0.83773,0.83748,0.83769,43200000.0
2006-10-11 15:15:00,0.83776,0.83789,0.83757,0.83786,49600000.0
2006-10-11 15:20:00,0.83798,0.83803,0.83766,0.83801,65600000.0
2006-10-11 15:25:00,0.838,0.83836,0.83764,0.83821,65600000.0
2006-10-11 15:30:00,0.83833,0.83847,0.83822,0.8383,44800000.0
2006-10-11 15:35:00,0.83832,0.83875,0.83826,0.83865,43200000.0
2006-10-11 15:40:00,0.83864,0.83879,0.83834,0.83834,68000000.0
2006-10-11 15:45:00,0.83836,0.83837,0.83804,0.83825,72800000.0
2006-10-11 15:50:00,0.83823,0.83823,0.83801,0.83806,38400000.0
2006-10-11 15:55:00,0.83822,0.83859,0.83817,0.83845,70800000.0
2006-10-11 16:00:00,0.8385,0.83853,0.83727,0.83801,67600000.0
2006-10-11 16:05:00,0.83814,0.83833,0.83797,0.8383,72000000.0
2006-10-11 16:10:00,0.8382,0.83828,0.83796,0.83797,68800000.0
2006-10-11 16:15:00,0.8378,0.8378,0.83633,0.8375,62800000.0
2006-10-11 16:20:00,0.83752,0.83753,0.83734,0.83752,35200000.0
2006-10-11 16:25:00,0.83751,0.83763,0.83745,0.83763,49400000.0
2006-10-11 16:30:00,0.83766,0.83777,0.83758,0.83765,62800000.0
2006-10-11 16:35:00,0.83772,0.83781,0.83712,0.83762,54400000.0
2006-10-11 16:40:00,0.83765,0.8377,0.83735,0.83765,45200000.0
2006-10-11 16:45:00,0.83764,0.8377,0.83744,0.83744,59200000.0
2006-10-11 16:50:00,0.83731,0.83746,0.83702,0.83731,58000000.0
2006-10-11 16:55:00,0.83724,0.83772,0.83724,0.83772,65000000.0
2006-10-11 17:00:00,0.8377,0.83798,0.83759,0.83798,65000000.0
2006-10-11 17:05:00,0.83809,0.83837,0.83795,0.83833,49600000.0
2006-10-11 17:10:00,0.83816,0.83832,0.83812,0.83827,66000000.0
2006-10-11 17:15:00,0.83819,0.83819,0.83782,0.83782,52800000.0
2006-10-11 17:20:00,0.83784,0.83804,0.83761,0.83787,40000000.0
2006-10-11 17:25:00,0.83793,0.83804,0.83779,0.83791,59200000.0
2006-10-11 17:30:00,0.83793,0.83793,0.83766,0.8377,43200000.0
2006-10-11 17:35:00,0.83759,0.83771,0.83748,0.83749,64000000.0
2006-10-11 17:40:00,0.83745,0.83757,0.83732,0.83749,61800000.0
2006-10-11 17:45:00,0.83755,0.83756,0.83714,0.83724,56000000.0
2006-10-11 17:50:00,0.8373,0.8376,0.83724,0.83754,62400000.0
2006-10-11 17:55:00,0.83752,0.83774,0.83752,0.83773,38800000.0
2006-10-11 18:00:00,0.8377,0.83771,0.8374,0.83759,47400000.0
2006-10-11 18:05:00,0.83746,0.83773,0.8374,0.83773,55400000.0
2006-10-11 18:10:00,0.83773,0.83775,0.83753,0.83753,46800000.0
2006-10-11 18:15:00,0.83764,0.83773,0.83758,0.83769,25600000.0
2006-10-11 18:20:00,0.83766,0.83776,0.83744,0.83744,54400000.0
2006-10-11 18:25:00,0.83743,0.83748,0.8363,0.83747,43200000.0
2006-10-11 18:35:00,0.83744,0.83746,0.83743,0.83744,19200000.0
2006-10-11 18:40:00,0.83744,0.83772,0.83739,0.83763,54800000.0
2006-10-11 18:45:00,0.83761,0.83772,0.83751,0.83757,52800000.0
2006-10-11 18:50:00,0.83758,0.83763,0.83664,0.83752,58000000.0
2006-10-11 18:55:00,0.83753,0.83767,0.83746,0.83767,29200000.0
2006-10-11 19:00:00,0.83757,0.83771,0.83756,0.83763,12800000.0
2006-10-11 19:05:00,0.83761,0.83784,0.83749,0.83766,58000000.0
2006-10-11 19:10:00,0.83754,0.83754,0.8374,0.8374,11200000.0
2006-10-11 19:15:00,0.83746,0.83747,0.83652,0.83734,57600000.0
2006-10-11 19:20:00,0.83727,0.8374,0.83725,0.8374,11200000.0
2006-10-11 19:25:00,0.8374,0.83751,0.83725,0.83751,38400000.0
2006-10-11 19:30:00,0.83742,0.83775,0.83705,0.8376,48000000.0
2006-10-11 19:35:00,0.83762,0.83768,0.83761,0.83768,11200000.0
2006-10-11 19:40:00,0.83762,0.83767,0.83756,0.83756,25600000.0
2006-10-11 19:45:00,0.83752,0.8376,0.83721,0.83754,34000000.0
2006-10-11 19:50:00,0.83746,0.83763,0.83731,0.83757,30400000.0
2006-10-11 19:55:00,0.83767,0.8377,0.83735,0.8376,41600000.0
2006-10-11 20:00:00,0.83769,0.83894,0.83769,0.83894,70400000.0
2006-10-11 20:05:00,0.83889,0.83923,0.8386,0.83874,55400000.0
2006-10-11 20:10:00,0.83856,0.83856,0.8383,0.83846,59600000.0
2006-10-11 20:15:00,0.83851,0.8393,0.83851,0.8392,70400000.0
2006-10-11 20:20:00,0.83925,0.84021,0.83925,0.8401,65600000.0
2006-10-11 20:25:00,0.83998,0.84005,0.8398,0.84001,62400000.0
2006-10-11 20:30:00,0.84008,0.84046,0.83978,0.83978,52800000.0
2006-10-11 20:35:00,0.84005,0.84031,0.83996,0.84001,33600000.0
2006-10-11 20:40:00,0.84009,0.84035,0.84006,0.84026,58600000.0
2006-10-11 20:45:00,0.84012,0.8402,0.83969,0.83971,57600000.0
2006-10-11 20:50:00,0.83969,0.83975,0.83774,0.83936,60800000.0
2006-10-11 20:55:00,0.83922,0.83934,0.83904,0.83928,52800000.0
2006-10-11 21:00:00,0.83938,0.83942,0.83903,0.83904,59000000.0
2006-10-11 21:05:00,0.83907,0.83911,0.83883,0.83883,52800000.0
2006-10-11 21:10:00,0.83891,0.83899,0.83823,0.83897,60000000.0
2006-10-11 21:15:00,0.83901,0.83912,0.83901,0.83911,18000000.0
2006-10-11 21:20:00,0.83909,0.83928,0.83899,0.83915,60800000.0
2006-10-11 21:25:00,0.83917,0.83924,0.83883,0.83914,30400000.0
2006-10-11 21:30:00,0.83903,0.83906,0.83836,0.83854,54400000.0
2006-10-11 21:35:00,0.83855,0.83893,0.8385,0.83889,45800000.0
2006-10-11 21:40:00,0.83884,0.8392,0.83873,0.83915,54400000.0
2006-10-11 21:45:00,0.83911,0.83911,0.83899,0.83899,8000000.0
2006-10-11 21:50:00,0.83908,0.83918,0.83906,0.83918,25600000.0
2006-10-11 21:55:00,0.83913,0.83922,0.839,0.83908,46400000.0
2006-10-11 22:00:00,0.83898,0.8391,0.83894,0.83904,38400000.0
2006-10-11 22:05:00,0.83916,0.83932,0.83909,0.83932,33000000.0
2006-10-11 22:10:00,0.83932,0.83937,0.83929,0.83929,7400000.0
2006-10-11 22:15:00,0.83935,0.83947,0.83931,0.83942,25600000.0
2006-10-11 22:20:00,0.83928,0.83934,0.83921,0.83929,27200000.0
2006-10-11 22:25:00,0.83929,0.8393,0.8392,0.83922,38400000.0
2006-10-11 22:30:00,0.83928,0.83932,0.83915,0.83924,40000000.0
2006-10-11 22:35:00,0.83922,0.83924,0.83904,0.83904,35200000.0
2006-10-11 22:40:00,0.83919,0.83927,0.83914,0.83922,22400000.0
2006-10-11 22:45:00,0.83921,0.83932,0.83901,0.83932,27200000.0
2006-10-11 22:50:00,0.83928,0.83935,0.83916,0.83927,29200000.0
2006-10-11 22:55:00,0.83932,0.83938,0.83926,0.83938,33600000.0
2006-10-11 23:00:00,0.83922,0.83934,0.83893,0.83926,66600000.0
2006-10-11 23:05:00,0.83924,0.83926,0.83905,0.83912,58000000.0
2006-10-11 23:10:00,0.8392,0.83925,0.83911,0.83915,28800000.0
2006-10-11 23:15:00,0.83912,0.83932,0.83812,0.83932,37800000.0
2006-10-11 23:20:00,0.83935,0.83935,0.83913,0.83913,35000000.0
2006-10-11 23:25:00,0.83917,0.83932,0.83913,0.83919,32000000.0
2006-10-11 23:30:00,0.83919,0.83931,0.83913,0.83931,38400000.0
2006-10-11 23:35:00,0.83937,0.83938,0.83908,0.83928,58600000.0
2006-10-11 23:40:00,0.8392,0.83928,0.83908,0.83921,20800000.0
2006-10-11 23:45:00,0.83913,0.83929,0.83824,0.83927,46400000.0
2006-10-11 23:50:00,0.83924,0.83924,0.83917,0.83923,20800000.0
2006-10-11 23:55:00,0.8392,0.8392,0.83876,0.83884,43200000.0
2006-10-12 00:00:00,0.83886,0.83894,0.83845,0.83884,49600000.0
2006-10-12 00:05:00,0.83869,0.83898,0.83869,0.83898,33400000.0
2006-10-12 00:10:00,0.83901,0.83917,0.83891,0.839,35200000.0
2006-10-12 00:15:00,0.83905,0.83906,0.83874,0.83901,33600000.0
2006-10-12 00:20:00,0.83895,0.83898,0.83889,0.83898,14400000.0
2006-10-12 00:25:00,0.83904,0.83914,0.83892,0.83912,17600000.0
2006-10-12 00:30:00,0.83913,0.83927,0.83906,0.83909,33600000.0
2006-10-12 00:35:00,0.83897,0.8391,0.83893,0.83896,20800000.0
2006-10-12 00:40:00,0.83907,0.83916,0.83805,0.83911,48000000.0
2006-10-12 00:45:00,0.83912,0.83912,0.83902,0.83902,12800000.0
2006-10-12 00:50:00,0.83909,0.83915,0.83881,0.83881,38400000.0
2006-10-12 00:55:00,0.83885,0.83915,0.83885,0.83909,42000000.0
2006-10-12 01:00:00,0.83893,0.83899,0.83879,0.83886,43200000.0
2006-10-12 01:05:00,0.83889,0.83889,0.83869,0.83879,30400000.0
2006-10-12 01:10:00,0.83881,0.83886,0.8387,0.83876,34000000.0
2006-10-12 01:15:00,0.83873,0.83902,0.8386,0.83897,33600000.0
2006-10-12 01:20:00,0.83896,0.83899,0.83888,0.83895,25600000.0
2006-10-12 01:30:00,0.83895,0.83902,0.83895,0.83902,12800000.0
2006-10-12 01:35:00,0.83895,0.83907,0.83892,0.83902,33600000.0
2006-10-12 01:40:00,0.83897,0.83897,0.83871,0.8389,38400000.0
2006-10-12 01:45:00,0.83894,0.83897,0.83874,0.83893,77200000.0
2006-10-12 01:50:00,0.83895,0.83905,0.83891,0.83905,32000000.0
2006-10-12 01:55:00,0.83904,0.83918,0.83893,0.8391,49000000.0
2006-10-12 02:00:00,0.83898,0.83903,0.83856,0.83887,42000000.0
2006-10-12 02:05:00,0.83884,0.83885,0.83853,0.83881,54800000.0
2006-10-12 02:10:00,0.83887,0.83892,0.83881,0.83888,30400000.0
2006-10-12 02:15:00,0.83888,0.83893,0.83872,0.8388,38400000.0
2006-10-12 02:20:00,0.8388,0.83882,0.83782,0.83782,28800000.0
2006-10-12 02:30:00,0.83877,0.83897,0.83876,0.83893,37800000.0
2006-10-12 02:35:00,0.83892,0.83892,0.83883,0.83889,17600000.0
2006-10-12 02:40:00,0.83885,0.83897,0.83874,0.83897,38400000.0
2006-10-12 02:45:00,0.83897,0.83899,0.83885,0.8389,20800000.0
2006-10-12 02:50:00,0.83888,0.83901,0.83879,0.83889,36800000.0
2006-10-12 02:55:00,0.83901,0.83917,0.83897,0.83917,57600000.0
2006-10-12 03:00:00,0.83917,0.83927,0.83909,0.83923,24000000.0
2006-10-12 03:05:00,0.83918,0.83918,0.83887,0.83887,33600000.0
2006-10-12 03:10:00,0.83899,0.83906,0.83886,0.83891,60800000.0
2006-10-12 03:15:00,0.83898,0.83899,0.83881,0.83895,28200000.0
2006-10-12 03:20:00,0.83902,0.83906,0.8388,0.83891,45200000.0
2006-10-12 03:25:00,0.839,0.83903,0.83888,0.83896,30400000.0
2006-10-12 03:30:00,0.83887,0.83896,0.8387,0.83887,38400000.0
2006-10-12 03:35:00,0.83884,0.83885,0.83865,0.83872,34600000.0
2006-10-12 03:40:00,0.83863,0.83885,0.83863,0.83885,28800000.0
2006-10-12 03:45:00,0.83884,0.83884,0.83857,0.83863,48000000.0
2006-10-12 03:50:00,0.83863,0.83866,0.83785,0.83849,64000000.0
2006-10-12 03:55:00,0.83846,0.83846,0.83825,0.83829,56000000.0
2006-10-12 04:00:00,0.83833,0.83839,0.83824,0.83829,27200000.0
2006-10-12 04:05:00,0.8383,0.83841,0.83816,0.83841,40000000.0
2006-10-12 04:10:00,0.83849,0.83849,0.83827,0.83844,30400000.0
2006-10-12 04:15:00,0.83846,0.83846,0.83836,0.83842,19200000.0
2006-10-12 04:20:00,0.83838,0.83838,0.83822,0.83838,16400000.0
2006-10-12 04:25:00,0.83831,0.83832,0.83827,0.83829,9600000.0
2006-10-12 04:30:00,0.8382,0.8384,0.8382,0.83835,38400000.0
2006-10-12 04:35:00,0.83824,0.83834,0.83823,0.83825,21200000.0
2006-10-12 04:40:00,0.83823,0.83829,0.83804,0.83823,25600000.0
2006-10-12 04:45:00,0.83816,0.83834,0.8381,0.83813,56000000.0
2006-10-12 04:50:00,0.83805,0.83826,0.83803,0.83803,38400000.0
2006-10-12 04:55:00,0.83816,0.83821,0.83816,0.83817,12800000.0
2006-10-12 05:00:00,0.83809,0.83821,0.83796,0.83796,66000000.0
2006-10-12 05:05:00,0.83802,0.83813,0.83798,0.83801,35200000.0
2006-10-12 05:10:00,0.83797,0.83812,0.83797,0.8381,32000000.0
2006-10-12 05:15:00,0.83806,0.83806,0.83797,0.83803,20800000.0
2006-10-12 05:20:00,0.8381,0.83825,0.838,0.83817,40000000.0
2006-10-12 05:25:00,0.83823,0.8383,0.83812,0.83823,86400000.0
2006-10-12 05:30:00,0.8382,0.8382,0.8381,0.83813,9600000.0
2006-10-12 05:35:00,0.83812,0.83818,0.83806,0.83811,8000000.0
2006-10-12 05:40:00,0.83806,0.83813,0.83795,0.83807,35200000.0
2006-10-12 05:45:00,0.838,0.83808,0.8379,0.83803,22800000.0
2006-10-12 05:50:00,0.83799,0.83807,0.83791,0.83794,22400000.0
2006-10-12 05:55:00,0.83805,0.83817,0.83798,0.83812,60800000.0
2006-10-12 06:00:00,0.83806,0.83806,0.83779,0.83791,51600000.0
2006-10-12 06:05:00,0.83796,0.83807,0.83788,0.83802,36800000.0
2006-10-12 06:10:00,0.83794,0.83808,0.83794,0.83804,40000000.0
2006-10-12 06:15:00,0.83789,0.83807,0.83789,0.83807,44800000.0
2006-10-12 06:20:00,0.83806,0.83808,0.83798,0.83802,12800000.0
2006-10-12 06:25:00,0.83808,0.83808,0.838,0.83806,9600000.0
2006-10-12 06:30:00,0.83806,0.8381,0.838,0.838,30400000.0
2006-10-12 06:35:00,0.83808,0.83817,0.83784,0.838,47400000.0
2006-10-12 06:40:00,0.83799,0.83807,0.83793,0.83793,27200000.0
2006-10-12 06:45:00,0.83802,0.83804,0.83792,0.83798,30800000.0
2006-10-12 06:50:00,0.83795,0.83808,0.83789,0.83808,58000000.0
2006-10-12 06:55:00,0.83804,0.8382,0.83794,0.83812,33600000.0
2006-10-12 07:00:00,0.83798,0.83813,0.83791,0.83813,30400000.0
2006-10-12 07:05:00,0.83814,0.83814,0.83806,0.83814,22400000.0
2006-10-12 07:10:00,0.83817,0.83827,0.83811,0.83815,40400000.0
2006-10-12 07:15:00,0.83801,0.83802,0.83778,0.83793,36800000.0
2006-10-12 07:20:00,0.83798,0.83802,0.83773,0.838,39400000.0
2006-10-12 07:25:00,0.83803,0.83807,0.83797,0.83805,27200000.0
2006-10-12 07:30:00,0.83803,0.83807,0.8379,0.83796,44800000.0
2006-10-12 07:35:00,0.83803,0.83814,0.83793,0.83803,63400000.0
2006-10-12 07:40:00,0.83805,0.83805,0.83779,0.83783,59200000.0
2006-10-12 07:45:00,0.83788,0.838,0.8378,0.83792,64400000.0
2006-10-12 07:50:00,0.83792,0.83803,0.83773,0.83794,30400000.0
2006-10-12 07:55:00,0.83786,0.83793,0.83759,0.83791,26600000.0
2006-10-12 08:00:00,0.83801,0.83814,0.83793,0.83814,48400000.0
2006-10-12 08:05:00,0.83811,0.83813,0.83801,0.83801,49600000.0
2006-10-12 08:10:00,0.83798,0.83833,0.8378,0.83833,81000000.0
2006-10-12 08:15:00,0.83835,0.83839,0.83806,0.83815,70800000.0
2006-10-12 08:20:00,0.83803,0.83814,0.83776,0.83814,76800000.0
2006-10-12 08:25:00,0.83805,0.83814,0.83786,0.83804,88400000.0
2006-10-12 08:30:00,0.83797,0.83797,0.8376,0.83797,94000000.0
2006-10-12 08:35:00,0.83803,0.83803,0.83744,0.83756,112400000.0
2006-10-12 08:40:00,0.83759,0.83771,0.83752,0.83768,28800000.0
2006-10-12 08:45:00,0.83757,0.83774,0.83749,0.83767,106000000.0
2006-10-12 08:50:00,0.83768,0.83813,0.83761,0.83793,159600000.0
2006-10-12 08:55:00,0.83799,0.83799,0.83783,0.83799,116200000.0
2006-10-12 09:00:00,0.8381,0.83815,0.83732,0.83732,78400000.0
2006-10-12 09:05:00,0.83702,0.83718,0.83649,0.83668,105600000.0
2006-10-12 09:10:00,0.83668,0.83679,0.8357,0.83665,86200000.0
2006-10-12 09:15:00,0.83667,0.83687,0.83663,0.83678,176200000.0
2006-10-12 09:20:00,0.83675,0.83687,0.83646,0.83665,172200000.0
2006-10-12 09:25:00,0.83655,0.83688,0.83651,0.83682,208600000.0
2006-10-12 09:30:00,0.83682,0.83683,0.8366,0.83675,104400000.0
2006-10-12 09:35:00,0.83671,0.83678,0.83631,0.83645,232800000.0
2006-10-12 09:40:00,0.83638,0.83675,0.83637,0.83672,158800000.0
2006-10-12 09:45:00,0.83671,0.83678,0.83659,0.83659,108800000.0
2006-10-12 09:50:00,0.83664,0.8367,0.83647,0.83668,280400000.0
2006-10-12 09:55:00,0.83664,0.837,0.83583,0.83696,236600000.0
2006-10-12 10:00:00,0.83692,0.83694,0.8367,0.83688,211200000.0
2006-10-12 10:05:00,0.83694,0.83701,0.83682,0.83699,260800000.0
2006-10-12 10:10:00,0.83697,0.83702,0.83586,0.83688,143800000.0
2006-10-12 10:15:00,0.83693,0.83694,0.83667,0.83673,171000000.0
2006-10-12 10:20:00,0.83684,0.83731,0.83678,0.83729,201000000.0
2006-10-12 10:25:00,0.8373,0.83733,0.83711,0.83711,276800000.0
2006-10-12 10:30:00,0.83698,0.83698,0.83676,0.8369,198800000.0
2006-10-12 10:35:00,0.83687,0.83701,0.83654,0.83664,102800000.0
2006-10-12 10:40:00,0.83653,0.83656,0.83642,0.83649,91200000.0
2006-10-12 10:45:00,0.83662,0.83668,0.83647,0.8365,73600000.0
2006-10-12 10:50:00,0.83648,0.83648,0.83612,0.83645,77800000.0
2006-10-12 10:55:00,0.83642,0.83654,0.83617,0.83654,150400000.0
2006-10-12 11:00:00,0.83653,0.83688,0.83653,0.83676,137800000.0
2006-10-12 11:05:00,0.83681,0.83688,0.83673,0.83673,65400000.0
2006-10-12 11:10:00,0.83685,0.83709,0.83684,0.83702,225200000.0
2006-10-12 11:15:00,0.83697,0.83739,0.83694,0.83695,46400000.0
2006-10-12 11:20:00,0.83706,0.8374,0.83706,0.83739,224400000.0
2006-10-12 11:25:00,0.83742,0.83768,0.83733,0.83763,156000000.0
2006-10-12 11:30:00,0.83756,0.83764,0.83747,0.8376,171200000.0
2006-10-12 11:35:00,0.8376,0.83766,0.83741,0.8375,118400000.0
2006-10-12 11:40:00,0.83744,0.83754,0.83736,0.83751,137600000.0
2006-10-12 11:45:00,0.83762,0.83767,0.83749,0.83767,71200000.0
2006-10-12 11:50:00,0.83767,0.83767,0.83756,0.83756,93200000.0
2006-10-12 11:55:00,0.83756,0.83787,0.83755,0.83763,238200000.0
2006-10-12 12:00:00,0.83766,0.83783,0.83764,0.83776,126400000.0
2006-10-12 12:05:00,0.8377,0.83779,0.83767,0.83775,75200000.0
2006-10-12 12:10:00,0.83769,0.83776,0.8375,0.83762,108800000.0
2006-10-12 12:15:00,0.83771,0.83777,0.8377,0.8377,35200000.0
2006-10-12 12:20:00,0.83761,0.83761,0.83743,0.83749,105000000.0
2006-10-12 12:25:00,0.8375,0.83768,0.83749,0.83768,172000000.0
2006-10-12 12:30:00,0.83763,0.83816,0.83663,0.83816,194000000.0
2006-10-12 12:35:00,0.83827,0.83831,0.83801,0.83809,165200000.0
2006-10-12 12:40:00,0.83812,0.83824,0.83809,0.83824,100200000.0
2006-10-12 12:45:00,0.83825,0.83825,0.83807,0.83807,116000000.0
2006-10-12 12:50:00,0.83813,0.83825,0.83813,0.83821,40400000.0
2006-10-12 12:55:00,0.83821,0.83821,0.83807,0.8382,57600000.0
2006-10-12 13:00:00,0.83816,0.83816,0.83779,0.83784,102400000.0
2006-10-12 13:05:00,0.83782,0.83786,0.83769,0.83769,132800000.0
2006-10-12 13:10:00,0.83772,0.83778,0.83768,0.83772,46400000.0
2006-10-12 13:15:00,0.83767,0.83773,0.83751,0.83765,162000000.0
2006-10-12 13:20:00,0.83767,0.83772,0.83755,0.83759,92200000.0
2006-10-12 13:25:00,0.8375,0.83803,0.8375,0.83803,140800000.0
2006-10-12 13:30:00,0.83831,0.8389,0.83822,0.83881,89600000.0
2006-10-12 13:35:00,0.83881,0.83926,0.83881,0.83909,137000000.0
2006-10-12 13:40:00,0.83903,0.83932,0.8386,0.83861,156200000.0
2006-10-12 13:45:00,0.83876,0.8388,0.83859,0.83861,98000000.0
2006-10-12 13:50:00,0.83865,0.8388,0.83859,0.8387,101200000.0
2006-10-12 13:55:00,0.83867,0.83872,0.83853,0.83872,122400000.0
2006-10-12 14:00:00,0.83868,0.83874,0.8385,0.83864,59600000.0
2006-10-12 14:05:00,0.83862,0.83862,0.83833,0.83835,112400000.0
2006-10-12 14:10:00,0.83835,0.8385,0.83834,0.8385,73600000.0
2006-10-12 14:15:00,0.83852,0.83856,0.8384,0.83854,62400000.0
2006-10-12 14:20:00,0.83863,0.83884,0.83856,0.83872,91200000.0
2006-10-12 14:25:00,0.83866,0.83876,0.83845,0.83845,100800000.0
2006-10-12 14:30:00,0.83753,0.8385,0.83753,0.83784,65000000.0
2006-10-12 14:35:00,0.8377,0.83808,0.83739,0.83739,73600000.0
2006-10-12 14:40:00,0.8374,0.83787,0.83723,0.83787,62800000.0
2006-10-12 14:45:00,0.83778,0.83786,0.8375,0.83786,58800000.0
2006-10-12 14:50:00,0.83803,0.83831,0.83801,0.83822,67600000.0
2006-10-12 14:55:00,0.83825,0.83926,0.83814,0.83926,59200000.0
2006-10-12 15:00:00,0.83925,0.83947,0.83836,0.83943,67000000.0
2006-10-12 15:05:00,0.83968,0.83981,0.83912,0.83935,70400000.0
2006-10-12 15:10:00,0.83933,0.83934,0.8388,0.83891,51200000.0
2006-10-12 15:15:00,0.8389,0.8391,0.83866,0.83903,64000000.0
2006-10-12 15:20:00,0.83898,0.83898,0.83839,0.83869,67600000.0
2006-10-12 15:25:00,0.83871,0.83871,0.83838,0.8384,47400000.0
2006-10-12 15:30:00,0.83845,0.83858,0.83817,0.83858,58000000.0
2006-10-12 15:35:00,0.83859,0.83859,0.83821,0.83837,55400000.0
2006-10-12 15:40:00,0.83846,0.83846,0.83794,0.83798,66600000.0
2006-10-12 15:45:00,0.838,0.8383,0.83785,0.83821,72000000.0
2006-10-12 15:50:00,0.8382,0.8382,0.83779,0.83786,70400000.0
2006-10-12 15:55:00,0.83793,0.83795,0.8378,0.83793,41600000.0
2006-10-12 16:00:00,0.83794,0.83794,0.83686,0.83754,67600000.0
2006-10-12 16:05:00,0.8378,0.83814,0.83772,0.83814,72400000.0
2006-10-12 16:10:00,0.83818,0.83825,0.83777,0.83802,68800000.0
2006-10-12 16:15:00,0.83801,0.83804,0.83794,0.83797,14400000.0
2006-10-12 17:25:00,0.83799,0.8382,0.83791,0.8382,48000000.0
2006-10-12 17:30:00,0.83827,0.83856,0.83814,0.83842,69200000.0
2006-10-12 17:35:00,0.83829,0.83842,0.83805,0.83806,64400000.0
2006-10-12 17:40:00,0.83815,0.83815,0.83791,0.83798,54400000.0
2006-10-12 17:45:00,0.83798,0.83804,0.83789,0.83802,45000000.0
2006-10-12 17:50:00,0.83807,0.83808,0.83775,0.83775,62800000.0
2006-10-12 17:55:00,0.83782,0.83816,0.83774,0.83815,60800000.0
2006-10-12 18:00:00,0.83822,0.83836,0.83796,0.83827,30800000.0
2006-10-12 18:05:00,0.83824,0.83826,0.83808,0.83813,38400000.0
2006-10-12 18:10:00,0.83805,0.83809,0.83773,0.83773,33600000.0
2006-10-12 18:15:00,0.83774,0.83783,0.83761,0.83774,64000000.0
2006-10-12 18:20:00,0.83783,0.83787,0.83763,0.83769,36800000.0
2006-10-12 18:25:00,0.83772,0.83792,0.83753,0.8379,54400000.0
2006-10-12 18:30:00,0.83787,0.83787,0.83774,0.83787,11200000.0
2006-10-12 18:35:00,0.8378,0.83787,0.83768,0.83784,36200000.0
2006-10-12 18:40:00,0.83784,0.83789,0.83779,0.83784,17000000.0
2006-10-12 18:45:00,0.83779,0.8379,0.83777,0.8378,30400000.0
2006-10-12 18:50:00,0.83773,0.83782,0.83762,0.83782,30800000.0
2006-10-12 18:55:00,0.83789,0.83793,0.83777,0.83788,23400000.0
2006-10-12 19:00:00,0.83799,0.83799,0.83779,0.83786,25600000.0
2006-10-12 19:05:00,0.83781,0.83787,0.83751,0.83773,56000000.0
2006-10-12 19:10:00,0.83777,0.8378,0.83767,0.83767,11200000.0
2006-10-12 19:15:00,0.83763,0.83774,0.83763,0.83765,11200000.0
2006-10-12 19:20:00,0.83765,0.83774,0.83753,0.83753,44800000.0
2006-10-12 19:25:00,0.83757,0.83788,0.83745,0.83778,48400000.0
2006-10-12 19:30:00,0.83773,0.83773,0.83747,0.83747,35200000.0
2006-10-12 19:35:00,0.83743,0.83752,0.83701,0.83708,60800000.0
2006-10-12 19:40:00,0.83718,0.8374,0.83711,0.83735,48000000.0
2006-10-12 19:45:00,0.83743,0.83749,0.83722,0.83727,28800000.0
2006-10-12 19:50:00,0.83714,0.83727,0.83695,0.83723,26600000.0
2006-10-12 19:55:00,0.83727,0.83729,0.83715,0.83715,27200000.0
2006-10-12 20:00:00,0.83721,0.83762,0.83706,0.83751,70400000.0
2006-10-12 20:05:00,0.83731,0.83756,0.83731,0.83749,25600000.0
2006-10-12 20:10:00,0.83748,0.83775,0.83748,0.83768,59200000.0
2006-10-12 20:15:00,0.83763,0.83768,0.83744,0.83751,58000000.0
2006-10-12 20:20:00,0.8374,0.83753,0.8374,0.83752,11200000.0
2006-10-12 20:25:00,0.83748,0.83751,0.83721,0.83721,26000000.0
2006-10-12 20:30:00,0.83732,0.83739,0.83706,0.83707,44600000.0
2006-10-12 20:35:00,0.83729,0.83734,0.83698,0.83709,44800000.0
2006-10-12 20:40:00,0.83711,0.83721,0.83708,0.83711,36800000.0
2006-10-12 20:45:00,0.83701,0.83741,0.83701,0.83738,68800000.0
2006-10-12 20:50:00,0.83742,0.83742,0.83728,0.83739,36800000.0
2006-10-12 20:55:00,0.83735,0.8374,0.83721,0.83725,24000000.0
2006-10-12 21:00:00,0.83729,0.83729,0.83713,0.83713,38400000.0
2006-10-12 21:05:00,0.83702,0.83708,0.83699,0.83706,24000000.0
2006-10-12 21:10:00,0.83693,0.83693,0.83625,0.83675,30400000.0
2006-10-12 21:20:00,0.83684,0.83689,0.83676,0.83689,37800000.0
2006-10-12 21:25:00,0.83684,0.83689,0.83654,0.83689,19200000.0
2006-10-12 21:30:00,0.83682,0.83703,0.83675,0.83696,44800000.0
2006-10-12 21:35:00,0.83689,0.83706,0.83689,0.83698,20000000.0
2006-10-12 21:40:00,0.83699,0.83701,0.83691,0.83698,11200000.0
2006-10-12 21:45:00,0.83698,0.83703,0.83691,0.83703,12800000.0
2006-10-12 21:50:00,0.83705,0.8371,0.83695,0.83707,39400000.0
2006-10-12 21:55:00,0.83707,0.83709,0.83695,0.83704,24000000.0
2006-10-12 22:00:00,0.83706,0.83706,0.83673,0.83676,36800000.0
2006-10-12 22:05:00,0.83678,0.83689,0.83671,0.83688,40000000.0
2006-10-12 22:10:00,0.83686,0.83689,0.83676,0.83689,52800000.0
2006-10-12 22:15:00,0.83685,0.83689,0.83653,0.83684,47400000.0
2006-10-12 22:20:00,0.83681,0.83682,0.83663,0.83673,37800000.0
2006-10-12 22:25:00,0.83669,0.83669,0.83663,0.83665,12800000.0
2006-10-12 22:30:00,0.83658,0.83658,0.83618,0.83651,36800000.0
2006-10-12 22:35:00,0.83657,0.8366,0.83647,0.83647,20800000.0
2006-10-12 22:40:00,0.83647,0.83652,0.83646,0.8365,14400000.0
2006-10-12 22:45:00,0.83649,0.83656,0.83623,0.83655,44800000.0
2006-10-12 22:50:00,0.83652,0.83677,0.83643,0.83674,24000000.0
2006-10-12 22:55:00,0.83674,0.83682,0.83672,0.83678,32000000.0
2006-10-12 23:00:00,0.83649,0.83654,0.83632,0.83642,36800000.0
2006-10-12 23:05:00,0.83648,0.83657,0.83631,0.8365,43200000.0
2006-10-12 23:10:00,0.83641,0.83649,0.83636,0.83648,41600000.0
2006-10-12 23:15:00,0.83647,0.83647,0.83642,0.83646,11200000.0
2006-10-12 23:20:00,0.8364,0.83652,0.83628,0.83643,32000000.0
2006-10-12 23:25:00,0.83651,0.83661,0.83647,0.83655,47400000.0
2006-10-12 23:30:00,0.83654,0.83663,0.83643,0.83657,53200000.0
2006-10-12 23:35:00,0.83664,0.83687,0.83662,0.83681,30400000.0
2006-10-12 23:40:00,0.83668,0.83675,0.83652,0.83667,36800000.0
2006-10-12 23:45:00,0.83655,0.83692,0.83655,0.83686,46400000.0
2006-10-12 23:50:00,0.83674,0.83682,0.83645,0.83651,44600000.0
2006-10-12 23:55:00,0.83638,0.83643,0.8362,0.8362,48000000.0
2006-10-13 00:00:00,0.83627,0.83628,0.83574,0.83604,51200000.0
2006-10-13 00:05:00,0.83585,0.83632,0.83585,0.83626,59200000.0
2006-10-13 00:10:00,0.83626,0.83628,0.83605,0.8362,35200000.0
2006-10-13 00:15:00,0.83628,0.83652,0.83614,0.83647,53800000.0
2006-10-13 00:20:00,0.83653,0.83661,0.83622,0.83628,52800000.0
2006-10-13 00:25:00,0.8363,0.83637,0.83623,0.83627,24000000.0
2006-10-13 00:30:00,0.83634,0.83641,0.83623,0.83635,24000000.0
2006-10-13 00:35:00,0.83636,0.83647,0.83622,0.83633,32000000.0
2006-10-13 00:40:00,0.83638,0.83647,0.83638,0.83646,6400000.0
2006-10-13 00:45:00,0.83645,0.83648,0.83617,0.83627,51600000.0
2006-10-13 00:50:00,0.83624,0.83629,0.83615,0.83623,24000000.0
2006-10-13 00:55:00,0.83617,0.83622,0.83617,0.83621,9600000.0
2006-10-13 01:00:00,0.8362,0.83629,0.83617,0.83629,25600000.0
2006-10-13 01:05:00,0.83629,0.83629,0.83614,0.83618,25600000.0
2006-10-13 01:10:00,0.8362,0.83628,0.83599,0.83617,54400000.0
2006-10-13 01:15:00,0.83606,0.8361,0.83591,0.8361,24000000.0
2006-10-13 01:20:00,0.83604,0.83609,0.83591,0.83606,27200000.0
2006-10-13 01:25:00,0.836,0.83605,0.83591,0.83605,28800000.0
2006-10-13 01:30:00,0.83599,0.83622,0.8352,0.83619,48000000.0
2006-10-13 01:35:00,0.83623,0.83627,0.83501,0.83622,38400000.0
2006-10-13 01:40:00,0.83618,0.83629,0.836,0.83621,64400000.0
2006-10-13 01:45:00,0.83621,0.83628,0.83611,0.83622,64000000.0
2006-10-13 01:50:00,0.83616,0.83637,0.83613,0.83635,46400000.0
2006-10-13 01:55:00,0.83627,0.83644,0.83627,0.8364,32000000.0
2006-10-13 02:00:00,0.83636,0.83672,0.83632,0.8365,53200000.0
2006-10-13 02:05:00,0.83651,0.83651,0.83619,0.83638,36800000.0
2006-10-13 02:10:00,0.83641,0.83668,0.83633,0.83664,60800000.0
2006-10-13 02:15:00,0.83668,0.8368,0.83659,0.8366,52200000.0
2006-10-13 02:20:00,0.83674,0.8368,0.8366,0.83666,60200000.0
2006-10-13 02:25:00,0.83664,0.83676,0.83662,0.83669,22400000.0
2006-10-13 02:35:00,0.83678,0.83681,0.83664,0.83672,41600000.0
2006-10-13 02:40:00,0.83665,0.83671,0.83654,0.83661,30800000.0
2006-10-13 02:45:00,0.83662,0.83678,0.83574,0.83672,51200000.0
2006-10-13 02:50:00,0.83669,0.83673,0.83642,0.8367,42000000.0
2006-10-13 02:55:00,0.83664,0.83673,0.8366,0.83669,43200000.0
2006-10-13 03:00:00,0.83674,0.83681,0.83661,0.83681,44800000.0
2006-10-13 03:05:00,0.83676,0.83676,0.83649,0.8365,33600000.0
2006-10-13 03:10:00,0.83666,0.8367,0.83605,0.83612,49600000.0
2006-10-13 03:15:00,0.83613,0.83613,0.83578,0.83583,52800000.0
2006-10-13 03:20:00,0.83586,0.83655,0.83578,0.83643,55400000.0
2006-10-13 03:25:00,0.83631,0.83631,0.83611,0.83611,44800000.0
2006-10-13 03:30:00,0.83617,0.83628,0.83575,0.8358,56000000.0
2006-10-13 03:35:00,0.83563,0.83583,0.83563,0.83583,59600000.0
2006-10-13 03:40:00,0.83577,0.83602,0.83577,0.83602,40000000.0
2006-10-13 03:45:00,0.83609,0.83622,0.83587,0.83622,51200000.0
2006-10-13 03:50:00,0.83606,0.83638,0.83567,0.83636,52600000.0
2006-10-13 03:55:00,0.83628,0.83629,0.83599,0.83612,40000000.0
2006-10-13 04:00:00,0.8361,0.83616,0.8351,0.83615,49600000.0
2006-10-13 04:05:00,0.83605,0.83611,0.83592,0.83602,14400000.0
2006-10-13 04:10:00,0.83598,0.83602,0.83591,0.83598,19200000.0
2006-10-13 04:15:00,0.83592,0.83601,0.83589,0.83601,12800000.0
2006-10-13 04:20:00,0.83602,0.83602,0.83579,0.83591,49600000.0
2006-10-13 04:25:00,0.83593,0.83604,0.83581,0.83582,61200000.0
2006-10-13 04:30:00,0.83593,0.83602,0.83593,0.83599,22400000.0
2006-10-13 04:35:00,0.83585,0.83592,0.83585,0.83587,9600000.0
2006-10-13 04:40:00,0.83585,0.83588,0.83558,0.83558,16000000.0
2006-10-13 04:45:00,0.83571,0.83583,0.8356,0.83566,56000000.0
2006-10-13 04:50:00,0.83563,0.83569,0.83553,0.83556,38800000.0
2006-10-13 04:55:00,0.83557,0.83569,0.83469,0.83564,56000000.0
2006-10-13 05:00:00,0.83545,0.83549,0.83536,0.83549,28800000.0
2006-10-13 05:05:00,0.8355,0.83551,0.8353,0.8355,52200000.0
2006-10-13 05:10:00,0.83555,0.83557,0.83547,0.83552,27200000.0
2006-10-13 05:15:00,0.83546,0.83554,0.83546,0.83554,20800000.0
2006-10-13 05:20:00,0.83554,0.83555,0.83534,0.8355,43600000.0
2006-10-13 05:25:00,0.83553,0.83562,0.83547,0.83562,68800000.0
2006-10-13 05:30:00,0.83556,0.83558,0.83549,0.83558,17600000.0
2006-10-13 05:35:00,0.83552,0.83563,0.83549,0.83552,30400000.0
2006-10-13 05:40:00,0.83559,0.83563,0.83556,0.83563,11200000.0
2006-10-13 05:45:00,0.83559,0.83563,0.83549,0.83561,20800000.0
2006-10-13 05:50:00,0.83559,0.83574,0.83548,0.83572,44800000.0
2006-10-13 05:55:00,0.83574,0.83574,0.83558,0.8357,34000000.0
2006-10-13 06:00:00,0.83566,0.83583,0.83556,0.83583,51200000.0
2006-10-13 06:05:00,0.83582,0.83588,0.8357,0.83588,48400000.0
2006-10-13 06:10:00,0.83582,0.83582,0.83567,0.83574,14400000.0
2006-10-13 06:15:00,0.83574,0.8359,0.83569,0.8359,40000000.0
2006-10-13 06:20:00,0.83586,0.83586,0.83585,0.83585,3200000.0
2006-10-13 06:25:00,0.83588,0.83589,0.83559,0.83582,43200000.0
2006-10-13 06:30:00,0.8358,0.8358,0.83563,0.83574,27200000.0
2006-10-13 06:35:00,0.83575,0.83589,0.83567,0.83585,59200000.0
2006-10-13 06:40:00,0.8358,0.83605,0.8358,0.83599,41600000.0
2006-10-13 06:45:00,0.83595,0.83598,0.83581,0.83594,46400000.0
2006-10-13 06:50:00,0.83592,0.83597,0.8358,0.83585,49200000.0
2006-10-13 06:55:00,0.83582,0.83582,0.83571,0.83574,12800000.0
2006-10-13 07:00:00,0.83577,0.83589,0.83519,0.83587,35200000.0
2006-10-13 07:05:00,0.83588,0.83588,0.83579,0.83579,28800000.0
2006-10-13 07:10:00,0.83583,0.83583,0.83566,0.83579,41600000.0
2006-10-13 07:15:00,0.83572,0.83578,0.83564,0.83571,35200000.0
2006-10-13 07:20:00,0.83568,0.83568,0.83449,0.83548,53600000.0
2006-10-13 07:25:00,0.83546,0.83553,0.83546,0.83551,12800000.0
2006-10-13 07:30:00,0.83551,0.83561,0.83549,0.83556,32000000.0
2006-10-13 07:35:00,0.83563,0.83563,0.83539,0.83552,41600000.0
2006-10-13 07:40:00,0.83557,0.83557,0.83542,0.83552,14400000.0
2006-10-13 07:45:00,0.83552,0.83567,0.83537,0.83563,89600000.0
2006-10-13 07:50:00,0.83561,0.83582,0.83552,0.83582,57600000.0
2006-10-13 07:55:00,0.83574,0.83581,0.83546,0.83581,41800000.0
2006-10-13 08:00:00,0.83581,0.83621,0.83581,0.83618,59600000.0
2006-10-13 08:05:00,0.8362,0.83622,0.83606,0.8361,36800000.0
2006-10-13 08:10:00,0.83616,0.83617,0.83587,0.83612,94800000.0
2006-10-13 08:15:00,0.83609,0.8362,0.83596,0.83611,70400000.0
2006-10-13 08:20:00,0.83608,0.83623,0.83584,0.83619,94200000.0
2006-10-13 08:25:00,0.83619,0.83644,0.83614,0.83636,75600000.0
2006-10-13 08:30:00,0.83635,0.83636,0.83623,0.83635,50600000.0
2006-10-13 08:35:00,0.83639,0.83668,0.83627,0.83668,112400000.0
2006-10-13 08:40:00,0.83667,0.83669,0.83652,0.83655,83200000.0
2006-10-13 08:45:00,0.83649,0.83649,0.83619,0.8362,91600000.0
2006-10-13 08:50:00,0.83615,0.83615,0.83571,0.83579,158600000.0
2006-10-13 08:55:00,0.8358,0.83586,0.83553,0.83571,116000000.0
2006-10-13 09:00:00,0.83566,0.83596,0.83559,0.83582,145600000.0
2006-10-13 09:05:00,0.83583,0.83594,0.83559,0.83594,104800000.0
2006-10-13 09:10:00,0.83591,0.83602,0.83505,0.83596,85800000.0
2006-10-13 09:15:00,0.83587,0.83606,0.83577,0.83606,44800000.0
2006-10-13 09:20:00,0.83602,0.83602,0.8358,0.83595,59600000.0
2006-10-13 09:25:00,0.83593,0.83595,0.83583,0.83584,137000000.0
2006-10-13 09:30:00,0.83584,0.83607,0.83569,0.83604,114600000.0
2006-10-13 09:35:00,0.83605,0.83655,0.83595,0.83642,232000000.0
2006-10-13 09:40:00,0.8363,0.83646,0.83617,0.83642,158400000.0
2006-10-13 09:45:00,0.83644,0.83648,0.83604,0.83607,130600000.0
2006-10-13 09:50:00,0.83612,0.83622,0.83607,0.83622,227400000.0
2006-10-13 09:55:00,0.83622,0.83624,0.83525,0.83622,236800000.0
2006-10-13 10:00:00,0.83628,0.83636,0.83623,0.83635,196800000.0
2006-10-13 10:05:00,0.83637,0.83671,0.83634,0.83666,260200000.0
2006-10-13 10:10:00,0.83662,0.83662,0.83565,0.83662,93200000.0
2006-10-13 10:15:00,0.83655,0.83667,0.83644,0.83667,119800000.0
2006-10-13 10:20:00,0.83678,0.83678,0.83652,0.83652,149600000.0
2006-10-13 10:25:00,0.83656,0.8367,0.8365,0.83663,274600000.0
2006-10-13 10:30:00,0.83663,0.83669,0.83648,0.83665,103000000.0
2006-10-13 10:35:00,0.83671,0.83671,0.83641,0.83652,72400000.0
2006-10-13 10:40:00,0.83651,0.83681,0.8365,0.83669,91000000.0
2006-10-13 10:45:00,0.8368,0.83682,0.83668,0.83674,85200000.0
2006-10-13 10:50:00,0.83671,0.83675,0.8364,0.83669,150200000.0
2006-10-13 10:55:00,0.83658,0.83675,0.83658,0.83675,137200000.0
2006-10-13 11:00:00,0.83677,0.83687,0.83674,0.83683,97400000.0
2006-10-13 11:05:00,0.83678,0.83683,0.83669,0.83678,94800000.0
2006-10-13 11:10:00,0.83671,0.83678,0.83663,0.83673,66000000.0
2006-10-13 11:15:00,0.8367,0.83681,0.83655,0.83655,62400000.0
2006-10-13 11:20:00,0.83665,0.83671,0.8366,0.83664,112000000.0
2006-10-13 11:25:00,0.83665,0.83671,0.83648,0.83656,60800000.0
2006-10-13 11:30:00,0.83649,0.83663,0.83645,0.83657,139200000.0
2006-10-13 11:35:00,0.83656,0.83677,0.83647,0.83676,207600000.0
2006-10-13 11:40:00,0.83671,0.83678,0.83663,0.83676,138800000.0
2006-10-13 11:45:00,0.83678,0.83689,0.83677,0.83689,133200000.0
2006-10-13 11:50:00,0.83687,0.83688,0.83677,0.83684,170000000.0
2006-10-13 11:55:00,0.83687,0.83705,0.8368,0.8369,175800000.0
2006-10-13 12:00:00,0.83691,0.8371,0.83691,0.83705,144800000.0
2006-10-13 12:05:00,0.83702,0.83702,0.83696,0.83698,41600000.0
2006-10-13 12:10:00,0.83695,0.83704,0.83682,0.83682,85600000.0
2006-10-13 12:15:00,0.83694,0.83698,0.83689,0.83694,133800000.0
2006-10-13 12:20:00,0.83683,0.8369,0.83675,0.83687,150800000.0
2006-10-13 12:25:00,0.83691,0.83777,0.8364,0.8364,226200000.0
2006-10-13 12:30:00,0.83716,0.83726,0.83624,0.83724,159800000.0
2006-10-13 12:35:00,0.83725,0.83736,0.83719,0.83725,139000000.0
2006-10-13 12:40:00,0.83726,0.83726,0.83711,0.83718,57600000.0
2006-10-13 12:45:00,0.83719,0.83727,0.83714,0.83723,110200000.0
2006-10-13 12:50:00,0.83734,0.83744,0.83728,0.83739,51200000.0
2006-10-13 12:55:00,0.83754,0.83792,0.83753,0.83764,111400000.0
2006-10-13 13:00:00,0.83763,0.8378,0.83755,0.83776,78400000.0
2006-10-13 13:05:00,0.8377,0.8378,0.83755,0.83755,132000000.0
2006-10-13 13:10:00,0.83755,0.83765,0.83752,0.83758,82600000.0
2006-10-13 13:15:00,0.83755,0.83757,0.83742,0.83751,125200000.0
2006-10-13 13:20:00,0.83754,0.83765,0.83752,0.83761,117800000.0
2006-10-13 13:25:00,0.83756,0.83762,0.83752,0.83757,97600000.0
2006-10-13 13:30:00,0.83767,0.83778,0.83743,0.83767,70400000.0
2006-10-13 13:35:00,0.8376,0.8376,0.83725,0.83729,123600000.0
2006-10-13 13:40:00,0.83731,0.83735,0.83708,0.83709,77200000.0
2006-10-13 13:45:00,0.83715,0.83716,0.83706,0.8371,58000000.0
2006-10-13 13:50:00,0.83707,0.83716,0.83702,0.83711,57400000.0
2006-10-13 13:55:00,0.83707,0.83709,0.83701,0.83704,96000000.0
2006-10-13 14:00:00,0.8371,0.83717,0.83696,0.83698,109200000.0
2006-10-13 14:05:00,0.83704,0.83709,0.83694,0.83709,83200000.0
2006-10-13 14:10:00,0.8371,0.83724,0.83709,0.83724,73600000.0
2006-10-13 14:15:00,0.83728,0.83736,0.83705,0.83716,110800000.0
2006-10-13 14:20:00,0.83717,0.83717,0.83673,0.83685,125200000.0
2006-10-13 14:25:00,0.83681,0.83716,0.83669,0.83705,100800000.0
2006-10-13 14:30:00,0.8363,0.83889,0.83618,0.83882,66000000.0
2006-10-13 14:35:00,0.83887,0.84029,0.83874,0.83987,73600000.0
2006-10-13 14:40:00,0.8398,0.84003,0.83954,0.83968,62400000.0
2006-10-13 14:45:00,0.83963,0.84012,0.83937,0.83963,57400000.0
2006-10-13 14:50:00,0.83953,0.84013,0.83939,0.83995,67200000.0
2006-10-13 14:55:00,0.84,0.84039,0.83981,0.84039,59200000.0
2006-10-13 15:00:00,0.84073,0.84085,0.8394,0.84004,67000000.0
2006-10-13 15:05:00,0.84022,0.84029,0.83946,0.84014,70200000.0
2006-10-13 15:10:00,0.84012,0.84025,0.83992,0.84006,51600000.0
2006-10-13 15:15:00,0.84009,0.8401,0.83987,0.8401,64800000.0
2006-10-13 15:20:00,0.84017,0.84051,0.8401,0.84019,65600000.0
2006-10-13 15:25:00,0.84025,0.84034,0.83982,0.84025,66400000.0
2006-10-13 15:30:00,0.84029,0.84043,0.84012,0.84043,57600000.0
2006-10-13 15:35:00,0.84042,0.84042,0.84018,0.84025,56000000.0
2006-10-13 15:40:00,0.84035,0.84047,0.8402,0.84029,54200000.0
2006-10-13 15:45:00,0.84037,0.84089,0.84022,0.84064,72000000.0
2006-10-13 15:50:00,0.84063,0.84063,0.84032,0.84039,54400000.0
2006-10-13 15:55:00,0.84044,0.84044,0.83989,0.83995,70800000.0
2006-10-13 16:00:00,0.84001,0.84188,0.84001,0.84169,66600000.0
2006-10-13 16:05:00,0.84198,0.84209,0.84118,0.84141,72400000.0
2006-10-13 16:10:00,0.84135,0.84142,0.84098,0.84139,68200000.0
2006-10-13 16:15:00,0.84137,0.84156,0.84059,0.84107,62400000.0
2006-10-13 16:20:00,0.84115,0.84137,0.84115,0.84129,68600000.0
2006-10-13 16:25:00,0.8413,0.84155,0.84117,0.84154,49600000.0
2006-10-13 16:30:00,0.8415,0.84161,0.84123,0.8416,62400000.0
2006-10-13 16:35:00,0.84167,0.84213,0.8412,0.84199,72800000.0
2006-10-13 16:40:00,0.84212,0.84219,0.8417,0.84181,70800000.0
2006-10-13 16:45:00,0.84181,0.84203,0.84164,0.84203,76800000.0
2006-10-13 16:50:00,0.8419,0.84207,0.84163,0.84196,58400000.0
2006-10-13 16:55:00,0.8418,0.84193,0.84124,0.84124,65600000.0
2006-10-13 17:00:00,0.8412,0.84163,0.8411,0.84158,65600000.0
2006-10-13 17:05:00,0.84151,0.84152,0.84115,0.84152,62400000.0
2006-10-13 17:10:00,0.84159,0.84168,0.84133,0.84133,65000000.0
2006-10-13 17:15:00,0.84128,0.84167,0.84121,0.84121,67600000.0
2006-10-13 17:20:00,0.84112,0.84145,0.84107,0.84143,69200000.0
2006-10-13 17:25:00,0.84142,0.84145,0.84118,0.84126,46400000.0
2006-10-13 17:30:00,0.84134,0.84176,0.84121,0.84172,68800000.0
2006-10-13 17:35:00,0.84152,0.84156,0.84118,0.84118,64400000.0
2006-10-13 17:40:00,0.84123,0.84138,0.84118,0.84118,50800000.0
2006-10-13 17:45:00,0.84121,0.84151,0.84108,0.84144,69200000.0
2006-10-13 17:50:00,0.84137,0.84138,0.8412,0.84124,62200000.0
2006-10-13 17:55:00,0.84124,0.84137,0.8409,0.84112,61200000.0
2006-10-13 18:00:00,0.841,0.841,0.84074,0.84085,41600000.0
2006-10-13 18:05:00,0.84079,0.84085,0.8403,0.84041,67200000.0
2006-10-13 18:10:00,0.84038,0.84062,0.84037,0.84038,46400000.0
2006-10-13 18:15:00,0.84038,0.8407,0.84028,0.8407,63400000.0
2006-10-13 18:20:00,0.84068,0.84068,0.8404,0.84063,65600000.0
2006-10-13 18:25:00,0.84063,0.84071,0.84044,0.84057,44800000.0
2006-10-13 18:30:00,0.84051,0.84059,0.84046,0.84054,40000000.0
2006-10-13 18:35:00,0.84058,0.8408,0.84058,0.84071,44800000.0
2006-10-13 18:40:00,0.8407,0.8407,0.84051,0.8406,53800000.0
2006-10-13 18:45:00,0.84052,0.84065,0.84047,0.84065,52800000.0
2006-10-13 18:50:00,0.8406,0.8407,0.84051,0.84069,30400000.0
2006-10-13 18:55:00,0.84073,0.84078,0.84059,0.84066,48000000.0
2006-10-13 19:00:00,0.84067,0.84069,0.84049,0.84063,65600000.0
2006-10-13 19:05:00,0.84057,0.84066,0.84048,0.84057,43200000.0
2006-10-13 19:10:00,0.84069,0.84071,0.84058,0.84064,35200000.0
2006-10-13 19:15:00,0.8407,0.8407,0.83952,0.84035,45200000.0
2006-10-13 19:20:00,0.84027,0.84035,0.84012,0.84024,46400000.0
2006-10-13 19:25:00,0.84012,0.84026,0.84003,0.84024,38400000.0
2006-10-13 19:30:00,0.84034,0.84038,0.84028,0.84028,14400000.0
2006-10-13 19:35:00,0.84022,0.84037,0.8402,0.84037,20200000.0
2006-10-13 19:40:00,0.84039,0.84039,0.83973,0.83983,60800000.0
2006-10-13 19:45:00,0.83993,0.83996,0.83943,0.83977,70400000.0
2006-10-13 19:50:00,0.83979,0.84011,0.8396,0.84006,68800000.0
2006-10-13 19:55:00,0.84012,0.84012,0.84,0.84,44800000.0
2006-10-13 20:00:00,0.84006,0.84013,0.83957,0.83988,35200000.0
2006-10-13 20:05:00,0.83979,0.83995,0.83966,0.83995,56400000.0
2006-10-13 20:10:00,0.83992,0.83999,0.83974,0.83992,41600000.0
2006-10-13 20:15:00,0.83994,0.84013,0.83988,0.84002,35200000.0
2006-10-13 20:25:00,0.83998,0.84012,0.83994,0.83995,49000000.0
2006-10-13 20:30:00,0.83982,0.83982,0.83945,0.83947,39800000.0
2006-10-13 20:35:00,0.83975,0.83995,0.83966,0.83982,46200000.0
2006-10-13 20:40:00,0.8399,0.84003,0.83978,0.83978,46400000.0
2006-10-13 20:45:00,0.83983,0.83983,0.83972,0.83976,14400000.0
2006-10-13 20:50:00,0.8397,0.8397,0.8394,0.83945,36800000.0
2006-10-13 20:55:00,0.83945,0.83966,0.83942,0.83966,32000000.0
2006-10-13 21:00:00,0.83972,0.83995,0.83967,0.83982,48000000.0
2006-10-13 21:05:00,0.83983,0.84009,0.83981,0.83998,64000000.0
2006-10-13 21:10:00,0.84018,0.84021,0.8396,0.8401,16000000.0
2006-10-13 21:15:00,0.84023,0.84026,0.83992,0.8401,28800000.0
2006-10-13 21:20:00,0.8402,0.84025,0.8401,0.84024,37800000.0
2006-10-13 21:25:00,0.84022,0.84023,0.83989,0.8402,16000000.0
2006-10-13 21:30:00,0.84022,0.84026,0.84013,0.8402,35200000.0
2006-10-13 21:35:00,0.84024,0.84024,0.84009,0.84016,25600000.0
2006-10-13 21:40:00,0.84022,0.84023,0.84018,0.84018,9600000.0
2006-10-13 21:45:00,0.84014,0.84018,0.84009,0.84013,37800000.0
2006-10-13 21:50:00,0.84011,0.84011,0.83985,0.83987,45800000.0
2006-10-13 21:55:00,0.8399,0.83999,0.83977,0.83995,57400000.0
2006-10-13 22:00:00,0.83989,0.83994,0.8398,0.83983,27200000.0
2006-10-13 22:05:00,0.83991,0.83993,0.83978,0.83993,38400000.0
2006-10-13 22:10:00,0.8399,0.83993,0.83979,0.8399,32400000.0
2006-10-13 22:15:00,0.83995,0.83996,0.83962,0.83974,52800000.0
2006-10-13 22:20:00,0.83978,0.8398,0.83955,0.83955,40000000.0
2006-10-13 22:25:00,0.83943,0.83948,0.83931,0.83946,60800000.0
2006-10-13 22:30:00,0.83949,0.83958,0.83942,0.83956,16000000.0
2006-10-13 22:35:00,0.83961,0.83965,0.83929,0.83938,36200000.0
2006-10-13 22:45:00,0.83937,0.8395,0.83901,0.8395,28800000.0
2006-10-13 22:50:00,0.83957,0.83959,0.8394,0.83942,27200000.0
2006-10-15 23:10:00,0.83951,0.83963,0.83928,0.83955,49000000.0
2006-10-15 23:15:00,0.83952,0.83959,0.8394,0.8394,16000000.0
2006-10-15 23:20:00,0.83936,0.83954,0.83919,0.83921,44200000.0
2006-10-15 23:25:00,0.83941,0.83989,0.83941,0.83978,56400000.0
2006-10-15 23:30:00,0.83977,0.83977,0.8396,0.83962,13800000.0
2006-10-15 23:35:00,0.83963,0.83987,0.83963,0.83972,58600000.0
2006-10-15 23:40:00,0.83974,0.83977,0.83948,0.83972,58600000.0
2006-10-15 23:45:00,0.83958,0.84024,0.8389,0.84024,57600000.0
2006-10-15 23:50:00,0.84022,0.84022,0.8398,0.84003,32400000.0
2006-10-15 23:55:00,0.84002,0.84002,0.83963,0.83996,56800000.0
2006-10-16 00:00:00,0.83999,0.84025,0.83989,0.8402,60800000.0
2006-10-16 00:05:00,0.8402,0.84024,0.84011,0.84019,33000000.0
2006-10-16 00:10:00,0.84015,0.84035,0.84013,0.84024,35600000.0
2006-10-16 00:15:00,0.84023,0.84036,0.84004,0.84026,40000000.0
2006-10-16 00:20:00,0.84022,0.8405,0.84001,0.84049,57600000.0
2006-10-16 00:25:00,0.84049,0.84052,0.84038,0.84039,35200000.0
2006-10-16 00:30:00,0.84038,0.84051,0.84024,0.84034,46800000.0
2006-10-16 00:35:00,0.84034,0.84049,0.84032,0.84043,19600000.0
2006-10-16 00:40:00,0.84025,0.84032,0.83921,0.84023,35200000.0
2006-10-16 00:55:00,0.84024,0.84024,0.84021,0.84022,9600000.0
2006-10-16 01:00:00,0.84027,0.84028,0.84011,0.84018,29800000.0
2006-10-16 01:05:00,0.84019,0.84026,0.84016,0.8402,21200000.0
2006-10-16 01:15:00,0.84016,0.84027,0.84015,0.84024,32000000.0
2006-10-16 01:20:00,0.84024,0.84024,0.84001,0.84017,44800000.0
2006-10-16 01:25:00,0.84013,0.84037,0.84013,0.84016,41000000.0
2006-10-16 01:30:00,0.84019,0.84031,0.83999,0.84018,27200000.0
2006-10-16 01:35:00,0.84025,0.84025,0.84021,0.84021,20800000.0
2006-10-16 01:45:00,0.84019,0.84026,0.84017,0.84025,17600000.0
2006-10-16 01:50:00,0.84024,0.84034,0.84022,0.84031,19200000.0
2006-10-16 01:55:00,0.84029,0.84036,0.84017,0.84036,16000000.0
2006-10-16 02:00:00,0.84031,0.84039,0.84012,0.84025,40400000.0
2006-10-16 02:05:00,0.8402,0.84024,0.83989,0.84019,25600000.0
2006-10-16 02:10:00,0.84026,0.84032,0.84011,0.84032,47400000.0
2006-10-16 02:15:00,0.84036,0.84057,0.84035,0.84053,54200000.0
2006-10-16 02:20:00,0.84049,0.84053,0.84035,0.84042,59200000.0
2006-10-16 02:25:00,0.84051,0.84051,0.84002,0.84033,49000000.0
2006-10-16 02:30:00,0.84037,0.84039,0.84027,0.84034,57600000.0
2006-10-16 02:35:00,0.84032,0.8404,0.84013,0.8403,38400000.0
2006-10-16 02:40:00,0.84032,0.84038,0.84027,0.84033,22400000.0
2006-10-16 02:45:00,0.84027,0.84028,0.84022,0.84028,14400000.0
2006-10-16 02:50:00,0.84019,0.84036,0.84019,0.84036,24000000.0
2006-10-16 02:55:00,0.84058,0.84069,0.84049,0.84059,40000000.0
2006-10-16 03:00:00,0.84057,0.8406,0.84044,0.84054,47800000.0
2006-10-16 03:05:00,0.84045,0.84066,0.84045,0.8405,22400000.0
2006-10-16 03:10:00,0.84063,0.84077,0.84058,0.84063,36800000.0
2006-10-16 03:15:00,0.84066,0.84077,0.84056,0.84073,52600000.0
2006-10-16 03:20:00,0.84074,0.84083,0.84061,0.8408,55800000.0
2006-10-16 03:25:00,0.84077,0.84082,0.84071,0.84074,14400000.0
2006-10-16 03:30:00,0.84069,0.84091,0.84052,0.84091,45600000.0
2006-10-16 03:35:00,0.84076,0.84088,0.8407,0.84085,38400000.0
2006-10-16 03:40:00,0.84085,0.84085,0.84078,0.8408,9600000.0
2006-10-16 03:45:00,0.84078,0.84078,0.84063,0.84066,24000000.0
2006-10-16 03:50:00,0.8407,0.84078,0.84009,0.84073,53600000.0
2006-10-16 03:55:00,0.84072,0.84076,0.84053,0.84054,32000000.0
2006-10-16 04:00:00,0.84051,0.84071,0.84043,0.84071,26600000.0
2006-10-16 04:05:00,0.84073,0.84102,0.84072,0.84094,41600000.0
2006-10-16 04:10:00,0.8409,0.84098,0.84079,0.84094,48000000.0
2006-10-16 04:15:00,0.84086,0.84096,0.84082,0.84085,40000000.0
2006-10-16 04:20:00,0.84084,0.84092,0.84083,0.84092,22400000.0
2006-10-16 04:25:00,0.84093,0.84094,0.84088,0.84092,9600000.0
2006-10-16 04:30:00,0.84101,0.84102,0.84101,0.84102,3200000.0
2006-10-16 04:35:00,0.84106,0.84111,0.84099,0.84108,17600000.0
2006-10-16 04:40:00,0.841,0.841,0.84083,0.84092,16000000.0
2006-10-16 04:45:00,0.84091,0.84102,0.8406,0.84064,53200000.0
2006-10-16 04:50:00,0.84058,0.84068,0.8404,0.84048,50600000.0
2006-10-16 04:55:00,0.84052,0.84062,0.83964,0.84056,35200000.0
2006-10-16 05:05:00,0.84047,0.84065,0.84047,0.84062,53800000.0
2006-10-16 05:10:00,0.84055,0.84059,0.84032,0.84053,52800000.0
2006-10-16 05:15:00,0.84051,0.84058,0.84025,0.84057,24000000.0
2006-10-16 05:20:00,0.84055,0.84071,0.84048,0.84064,33600000.0
2006-10-16 05:25:00,0.84069,0.8407,0.84055,0.84055,17600000.0
2006-10-16 05:30:00,0.84061,0.84064,0.84049,0.84055,23400000.0
2006-10-16 05:35:00,0.84052,0.84063,0.84052,0.84063,11200000.0
2006-10-16 05:40:00,0.84053,0.84057,0.84036,0.8405,30800000.0
2006-10-16 05:45:00,0.84047,0.8405,0.84015,0.84027,54400000.0
2006-10-16 05:50:00,0.84029,0.84034,0.84022,0.84022,16000000.0
2006-10-16 05:55:00,0.84026,0.84032,0.8402,0.84026,40000000.0
2006-10-16 06:00:00,0.84027,0.8403,0.84017,0.84018,11200000.0
2006-10-16 06:05:00,0.84024,0.84024,0.84012,0.84024,25600000.0
2006-10-16 06:10:00,0.84023,0.84023,0.84005,0.84013,14400000.0
2006-10-16 06:15:00,0.84013,0.84027,0.84013,0.84021,28800000.0
2006-10-16 06:20:00,0.8402,0.84024,0.84014,0.84014,16000000.0
2006-10-16 06:25:00,0.84013,0.84019,0.8401,0.84019,9600000.0
2006-10-16 06:30:00,0.84017,0.84021,0.84002,0.84021,14400000.0
2006-10-16 06:40:00,0.84025,0.84025,0.84018,0.84025,13200000.0
2006-10-16 06:45:00,0.84024,0.84024,0.8401,0.84014,36600000.0
2006-10-16 06:50:00,0.84024,0.84024,0.84018,0.8402,12200000.0
2006-10-16 06:55:00,0.84017,0.84018,0.8401,0.84018,9600000.0
2006-10-16 07:05:00,0.84017,0.84019,0.84015,0.84015,11200000.0
2006-10-16 07:10:00,0.84008,0.84012,0.83995,0.84006,52800000.0
2006-10-16 07:15:00,0.84004,0.84014,0.83983,0.83994,52800000.0
2006-10-16 07:20:00,0.83987,0.83993,0.83895,0.83992,32000000.0
2006-10-16 07:25:00,0.83989,0.84003,0.83988,0.83989,54400000.0
2006-10-16 07:30:00,0.83994,0.83998,0.83981,0.83994,43200000.0
2006-10-16 07:35:00,0.83998,0.84003,0.83982,0.83999,40000000.0
2006-10-16 07:40:00,0.84,0.84011,0.83988,0.84003,48000000.0
2006-10-16 07:45:00,0.84001,0.84018,0.83989,0.83999,67600000.0
2006-10-16 07:50:00,0.83997,0.8401,0.83983,0.84008,41600000.0
2006-10-16 07:55:00,0.84002,0.84003,0.83947,0.83981,59200000.0
2006-10-16 08:00:00,0.83991,0.83998,0.83981,0.83998,35200000.0
2006-10-16 08:05:00,0.83997,0.84005,0.83988,0.83995,75200000.0
2006-10-16 08:10:00,0.83987,0.84,0.83975,0.84,81600000.0
2006-10-16 08:15:00,0.83995,0.84004,0.83986,0.84002,68800000.0
2006-10-16 08:20:00,0.84006,0.84044,0.84,0.8404,78800000.0
2006-10-16 08:25:00,0.84039,0.84053,0.84025,0.84049,77000000.0
2006-10-16 08:30:00,0.84054,0.84063,0.84045,0.84052,94800000.0
2006-10-16 08:35:00,0.8404,0.84041,0.8399,0.84,77800000.0
2006-10-16 08:40:00,0.8399,0.83998,0.83962,0.83998,83200000.0
2006-10-16 08:45:00,0.84002,0.84007,0.83967,0.83968,105600000.0
2006-10-16 08:50:00,0.83971,0.84017,0.83957,0.84014,144400000.0
2006-10-16 08:55:00,0.84012,0.84012,0.83969,0.83974,81600000.0
2006-10-16 09:00:00,0.83963,0.83963,0.83932,0.8395,144600000.0
2006-10-16 09:05:00,0.83941,0.83954,0.83897,0.83949,146000000.0
2006-10-16 09:10:00,0.83942,0.83946,0.83838,0.83928,86400000.0
2006-10-16 09:15:00,0.83927,0.83985,0.83925,0.83985,176800000.0
2006-10-16 09:20:00,0.83985,0.84054,0.83985,0.84054,173000000.0
2006-10-16 09:25:00,0.84058,0.84059,0.84038,0.84057,195200000.0
2006-10-16 09:30:00,0.84057,0.84057,0.84043,0.84046,94800000.0
2006-10-16 09:35:00,0.84046,0.84071,0.84044,0.84071,145400000.0
2006-10-16 09:40:00,0.84074,0.84108,0.84072,0.84099,157800000.0
2006-10-16 09:45:00,0.84098,0.84098,0.84072,0.84079,48000000.0
2006-10-16 09:50:00,0.84081,0.84085,0.84013,0.84022,280400000.0
2006-10-16 09:55:00,0.84012,0.84012,0.83867,0.83951,236800000.0
2006-10-16 10:00:00,0.83945,0.83956,0.83929,0.83935,188400000.0
2006-10-16 10:05:00,0.83939,0.83939,0.83821,0.83842,260800000.0
2006-10-16 10:10:00,0.83843,0.83851,0.83743,0.83829,211000000.0
2006-10-16 10:15:00,0.83817,0.83821,0.83798,0.83811,225400000.0
2006-10-16 10:20:00,0.83831,0.83846,0.83826,0.83828,202400000.0
2006-10-16 10:25:00,0.8381,0.83831,0.83792,0.83831,370000000.0
2006-10-16 10:30:00,0.83836,0.83847,0.83823,0.83826,103600000.0
2006-10-16 10:35:00,0.83813,0.83839,0.83803,0.83839,101800000.0
2006-10-16 10:40:00,0.83839,0.83844,0.83816,0.83834,104400000.0
2006-10-16 10:45:00,0.83846,0.83865,0.83838,0.83865,145600000.0
2006-10-16 10:50:00,0.83863,0.83873,0.83844,0.83862,72000000.0
2006-10-16 10:55:00,0.83867,0.83921,0.83859,0.83921,150200000.0
2006-10-16 11:00:00,0.83925,0.83925,0.83869,0.83909,195600000.0
2006-10-16 11:05:00,0.83911,0.83915,0.83867,0.83876,160600000.0
2006-10-16 11:10:00,0.83873,0.83873,0.83851,0.83863,236600000.0
2006-10-16 11:15:00,0.83859,0.83871,0.83836,0.83857,62400000.0
2006-10-16 11:20:00,0.83873,0.83879,0.83859,0.83864,165600000.0
2006-10-16 11:25:00,0.83864,0.83898,0.8386,0.8389,124800000.0
2006-10-16 11:30:00,0.83885,0.83887,0.83882,0.83882,105600000.0
2006-10-16 11:35:00,0.83883,0.839,0.83882,0.83893,137000000.0
2006-10-16 11:40:00,0.83898,0.83898,0.83856,0.83866,169400000.0
2006-10-16 11:45:00,0.83864,0.83876,0.83849,0.83867,126400000.0
2006-10-16 11:50:00,0.83865,0.83891,0.83857,0.83891,158800000.0
2006-10-16 11:55:00,0.83909,0.83922,0.83902,0.83915,185600000.0
2006-10-16 12:00:00,0.83915,0.83945,0.83915,0.83916,144000000.0
2006-10-16 12:05:00,0.83912,0.83912,0.83902,0.83908,63400000.0
2006-10-16 12:10:00,0.83912,0.8392,0.83902,0.83905,84200000.0
2006-10-16 12:15:00,0.83915,0.83921,0.83901,0.83902,205200000.0
2006-10-16 12:20:00,0.83902,0.83924,0.83891,0.83924,198600000.0
2006-10-16 12:25:00,0.83926,0.83926,0.83814,0.83817,181200000.0
2006-10-16 12:30:00,0.83909,0.83909,0.83808,0.8389,193400000.0
2006-10-16 12:35:00,0.83884,0.83884,0.83845,0.83851,132200000.0
2006-10-16 12:40:00,0.83861,0.83876,0.83824,0.83827,86400000.0
2006-10-16 12:45:00,0.83835,0.83856,0.83825,0.8385,99200000.0
2006-10-16 12:50:00,0.83855,0.83865,0.83845,0.83858,91000000.0
2006-10-16 12:55:00,0.83872,0.83879,0.83867,0.83875,29800000.0
2006-10-16 13:00:00,0.83864,0.83882,0.83859,0.83866,82600000.0
2006-10-16 13:05:00,0.83863,0.8388,0.83861,0.8388,99000000.0
2006-10-16 13:10:00,0.83876,0.83898,0.83869,0.83883,116000000.0
2006-10-16 13:15:00,0.83887,0.83912,0.83883,0.839,245400000.0
2006-10-16 13:20:00,0.839,0.83924,0.83899,0.83915,80000000.0
2006-10-16 13:25:00,0.83915,0.83928,0.83898,0.83921,190400000.0
2006-10-16 13:30:00,0.83914,0.83925,0.83882,0.83921,90400000.0
2006-10-16 13:35:00,0.83921,0.83926,0.83901,0.83908,76800000.0
2006-10-16 13:40:00,0.83902,0.83909,0.83867,0.83867,128400000.0
2006-10-16 13:45:00,0.8388,0.83894,0.83872,0.83894,35200000.0
2006-10-16 13:50:00,0.83901,0.83906,0.83899,0.83901,9600000.0
2006-10-16 13:55:00,0.83908,0.83919,0.83904,0.83919,65600000.0
2006-10-16 14:00:00,0.83906,0.83929,0.83894,0.83929,120000000.0
2006-10-16 14:05:00,0.83928,0.83928,0.83871,0.83873,93800000.0
2006-10-16 14:10:00,0.8388,0.83893,0.83868,0.83887,122000000.0
2006-10-16 14:15:00,0.83876,0.83883,0.8386,0.83871,93600000.0
2006-10-16 14:20:00,0.83878,0.83892,0.83871,0.83889,95800000.0
2006-10-16 14:25:00,0.83883,0.83887,0.83872,0.83877,68000000.0
2006-10-16 14:30:00,0.83914,0.83924,0.83859,0.83859,65600000.0
2006-10-16 14:35:00,0.83871,0.8389,0.83849,0.83849,74000000.0
2006-10-16 14:40:00,0.83821,0.83821,0.83773,0.83805,62400000.0
2006-10-16 14:45:00,0.83803,0.8382,0.83776,0.83783,58000000.0
2006-10-16 14:50:00,0.83794,0.83842,0.83784,0.83836,67600000.0
2006-10-16 14:55:00,0.83831,0.83844,0.83826,0.83829,58600000.0
2006-10-16 15:00:00,0.83825,0.83944,0.83818,0.83847,67200000.0
2006-10-16 15:05:00,0.83844,0.83844,0.83765,0.83784,70400000.0
2006-10-16 15:10:00,0.83757,0.83795,0.83757,0.83785,51200000.0
2006-10-16 15:15:00,0.83787,0.83807,0.83774,0.83807,38400000.0
2006-10-16 15:20:00,0.83793,0.8381,0.83764,0.83797,52800000.0
2006-10-16 15:25:00,0.83794,0.83809,0.83766,0.83784,52800000.0
2006-10-16 15:30:00,0.83785,0.83791,0.83751,0.83771,48000000.0
2006-10-16 15:35:00,0.83778,0.83779,0.83761,0.83777,56000000.0
2006-10-16 15:40:00,0.8378,0.83781,0.83756,0.8376,66600000.0
2006-10-16 15:45:00,0.83769,0.83786,0.8375,0.83755,71400000.0
2006-10-16 15:50:00,0.83754,0.83754,0.83716,0.83726,70400000.0
2006-10-16 15:55:00,0.83749,0.83761,0.83734,0.83761,54400000.0
2006-10-16 16:00:00,0.83765,0.83835,0.83723,0.83811,67600000.0
2006-10-16 16:05:00,0.83822,0.83832,0.8381,0.83816,54400000.0
2006-10-16 16:10:00,0.83805,0.83852,0.83798,0.83836,69200000.0
2006-10-16 16:15:00,0.83838,0.83861,0.83764,0.83827,48000000.0
2006-10-16 16:20:00,0.83827,0.83837,0.83813,0.83837,58000000.0
2006-10-16 16:25:00,0.83846,0.83854,0.83826,0.83852,39400000.0
2006-10-16 16:30:00,0.83842,0.83852,0.83834,0.83851,61200000.0
2006-10-16 16:35:00,0.83843,0.83843,0.83751,0.83827,72000000.0
2006-10-16 16:40:00,0.83831,0.83831,0.838,0.83813,58400000.0
2006-10-16 16:45:00,0.8381,0.83832,0.83609,0.83609,76800000.0
2006-10-16 16:50:00,0.836,0.83645,0.8359,0.83639,58000000.0
2006-10-16 16:55:00,0.83627,0.83661,0.83611,0.83661,65400000.0
2006-10-16 17:00:00,0.83668,0.83677,0.83656,0.8366,54400000.0
2006-10-16 17:05:00,0.83653,0.83658,0.83637,0.83642,51200000.0
2006-10-16 17:10:00,0.83648,0.8365,0.83635,0.83636,54400000.0
2006-10-16 17:15:00,0.83642,0.83658,0.83634,0.83646,40400000.0
2006-10-16 17:20:00,0.83646,0.83652,0.83606,0.83628,68800000.0
2006-10-16 17:25:00,0.83636,0.83644,0.8362,0.8364,59200000.0
2006-10-16 17:30:00,0.83645,0.83688,0.83635,0.83688,51200000.0
2006-10-16 17:35:00,0.83669,0.83678,0.8366,0.83671,51600000.0
2006-10-16 17:40:00,0.83669,0.83673,0.83655,0.83663,62400000.0
2006-10-16 17:45:00,0.83672,0.83676,0.83625,0.83625,56400000.0
2006-10-16 17:50:00,0.83622,0.83636,0.83622,0.83627,22400000.0
2006-10-16 17:55:00,0.83626,0.83645,0.83625,0.83643,22400000.0
2006-10-16 18:00:00,0.83644,0.83658,0.83637,0.83652,24400000.0
2006-10-16 18:05:00,0.83644,0.83661,0.83639,0.83651,67600000.0
2006-10-16 18:10:00,0.83647,0.8365,0.83624,0.83624,22400000.0
2006-10-16 18:15:00,0.83625,0.83656,0.8361,0.83647,64000000.0
2006-10-16 18:20:00,0.83643,0.83646,0.8363,0.83634,55200000.0
2006-10-16 18:25:00,0.83624,0.83643,0.83624,0.83628,24000000.0
2006-10-16 18:30:00,0.83641,0.83676,0.83636,0.83676,69200000.0
2006-10-16 18:35:00,0.83678,0.83683,0.83664,0.8367,36800000.0
2006-10-16 18:40:00,0.83673,0.83677,0.83647,0.83651,72000000.0
2006-10-16 18:45:00,0.83656,0.83656,0.83647,0.83656,9600000.0
2006-10-16 18:50:00,0.83656,0.83671,0.83645,0.83659,52200000.0
2006-10-16 18:55:00,0.83663,0.83682,0.83646,0.83675,63400000.0
2006-10-16 19:00:00,0.83671,0.83686,0.83664,0.83673,54400000.0
2006-10-16 19:05:00,0.83679,0.83697,0.83667,0.83686,68200000.0
2006-10-16 19:10:00,0.83669,0.8371,0.83667,0.83702,37200000.0
2006-10-16 19:15:00,0.83715,0.83715,0.83578,0.83666,35600000.0
2006-10-16 19:20:00,0.83683,0.83684,0.83668,0.83668,21800000.0
2006-10-16 19:25:00,0.83681,0.83685,0.8367,0.83676,45200000.0
2006-10-16 19:30:00,0.83677,0.83677,0.83639,0.83649,32000000.0
2006-10-16 19:35:00,0.83661,0.8367,0.83652,0.8367,41600000.0
2006-10-16 19:40:00,0.8368,0.83684,0.83672,0.8368,35200000.0
2006-10-16 19:45:00,0.8368,0.83697,0.83651,0.83689,70400000.0
2006-10-16 19:50:00,0.83689,0.83689,0.83681,0.83686,8000000.0
2006-10-16 19:55:00,0.83688,0.83693,0.83632,0.8367,57000000.0
2006-10-16 20:00:00,0.83679,0.83688,0.83657,0.83686,35200000.0
2006-10-16 20:05:00,0.83677,0.83687,0.83666,0.83666,35200000.0
2006-10-16 20:15:00,0.83652,0.83653,0.83633,0.83644,58000000.0
2006-10-16 20:20:00,0.83649,0.83658,0.83648,0.83648,12800000.0
2006-10-16 20:25:00,0.83645,0.83649,0.83618,0.83618,35600000.0
2006-10-16 20:30:00,0.83609,0.83626,0.8359,0.8359,45200000.0
2006-10-16 20:35:00,0.83613,0.83618,0.83602,0.8361,46400000.0
2006-10-16 20:40:00,0.83621,0.83626,0.83617,0.83625,27200000.0
2006-10-16 20:45:00,0.83609,0.83623,0.83602,0.83606,41600000.0
2006-10-16 20:50:00,0.83608,0.83656,0.83605,0.83652,60200000.0
2006-10-16 20:55:00,0.83651,0.83654,0.83646,0.83647,23400000.0
2006-10-16 21:00:00,0.83646,0.83649,0.83631,0.83631,38800000.0
2006-10-16 21:05:00,0.83627,0.83631,0.83608,0.83608,24000000.0
2006-10-16 21:10:00,0.83609,0.83612,0.83541,0.83609,34600000.0
2006-10-16 21:15:00,0.83608,0.83614,0.83607,0.83607,17600000.0
2006-10-16 21:20:00,0.83607,0.83616,0.83595,0.83612,35200000.0
2006-10-16 21:25:00,0.8361,0.8361,0.83599,0.8361,16000000.0
2006-10-16 21:30:00,0.83613,0.83618,0.83606,0.83612,25600000.0
2006-10-16 21:35:00,0.83607,0.8361,0.83586,0.83605,56400000.0
2006-10-16 21:40:00,0.83607,0.8361,0.83605,0.83607,11200000.0
2006-10-16 21:45:00,0.83602,0.83602,0.83587,0.83587,16000000.0
2006-10-16 21:50:00,0.83594,0.83598,0.83579,0.83584,28800000.0
2006-10-16 21:55:00,0.83577,0.83586,0.83564,0.83578,44800000.0
2006-10-16 22:00:00,0.83577,0.83579,0.83569,0.83579,24000000.0
2006-10-16 22:05:00,0.83581,0.83584,0.83575,0.83584,22400000.0
2006-10-16 22:10:00,0.83582,0.83585,0.83572,0.8358,50000000.0
2006-10-16 22:20:00,0.83588,0.83598,0.83577,0.83584,32000000.0
2006-10-16 22:25:00,0.83578,0.83587,0.83571,0.83577,35200000.0
2006-10-16 22:30:00,0.83578,0.83578,0.83544,0.83577,25600000.0
2006-10-16 22:35:00,0.83576,0.83581,0.83569,0.83573,12800000.0
2006-10-16 22:40:00,0.83574,0.83583,0.83572,0.83577,23400000.0
2006-10-16 22:45:00,0.83582,0.83583,0.83553,0.83581,28200000.0
2006-10-16 22:50:00,0.83583,0.83586,0.8357,0.8357,30400000.0
2006-10-16 22:55:00,0.83573,0.83585,0.83566,0.83583,30800000.0
2006-10-16 23:00:00,0.83591,0.83594,0.8357,0.83583,36800000.0
2006-10-16 23:05:00,0.83584,0.83591,0.83567,0.8359,43200000.0
2006-10-16 23:10:00,0.8359,0.83592,0.83576,0.8359,53200000.0
2006-10-16 23:15:00,0.83593,0.83606,0.83591,0.83605,33600000.0
2006-10-16 23:20:00,0.83602,0.83602,0.83582,0.83597,51200000.0
2006-10-16 23:25:00,0.83597,0.83603,0.83586,0.83601,44800000.0
2006-10-16 23:30:00,0.83598,0.83613,0.83585,0.836,66000000.0
2006-10-16 23:35:00,0.83595,0.83598,0.83589,0.83594,43200000.0
2006-10-16 23:40:00,0.83584,0.83584,0.83561,0.83581,36800000.0
2006-10-16 23:45:00,0.83578,0.83578,0.83559,0.83571,20800000.0
2006-10-16 23:50:00,0.83576,0.83586,0.83553,0.83553,33600000.0
2006-10-16 23:55:00,0.83552,0.83553,0.8353,0.83549,56000000.0
2006-10-17 00:00:00,0.83549,0.83564,0.83545,0.83561,32000000.0
2006-10-17 00:05:00,0.8355,0.83558,0.83546,0.83553,51200000.0
2006-10-17 00:10:00,0.83561,0.83564,0.83553,0.83558,17600000.0
2006-10-17 00:15:00,0.83563,0.83568,0.83537,0.83561,22400000.0
2006-10-17 00:20:00,0.83558,0.83566,0.83535,0.83564,52200000.0
2006-10-17 00:25:00,0.83566,0.83566,0.83557,0.83559,13800000.0
2006-10-17 00:30:00,0.83559,0.83566,0.83556,0.83561,27200000.0
2006-10-17 00:35:00,0.83557,0.83557,0.83525,0.83529,19200000.0
2006-10-17 00:40:00,0.83528,0.83537,0.83432,0.83523,57000000.0
2006-10-17 00:45:00,0.83531,0.83531,0.83518,0.83522,38800000.0
2006-10-17 00:50:00,0.83522,0.83544,0.83515,0.83527,62400000.0
2006-10-17 00:55:00,0.83528,0.83539,0.83525,0.83525,38400000.0
2006-10-17 01:00:00,0.83528,0.83532,0.83518,0.83532,25600000.0
2006-10-17 01:05:00,0.83538,0.83543,0.83537,0.83541,18000000.0
2006-10-17 01:10:00,0.83538,0.83561,0.83526,0.83546,41600000.0
2006-10-17 01:15:00,0.83557,0.83563,0.83544,0.83558,33600000.0
2006-10-17 01:20:00,0.83556,0.83556,0.83536,0.83551,54400000.0
2006-10-17 01:25:00,0.83551,0.83558,0.83545,0.83553,22400000.0
2006-10-17 01:30:00,0.83548,0.83563,0.83528,0.83549,36600000.0
2006-10-17 01:35:00,0.83556,0.83572,0.83458,0.83564,45200000.0
2006-10-17 01:40:00,0.83574,0.83592,0.8357,0.83591,52600000.0
2006-10-17 01:45:00,0.83591,0.83592,0.83576,0.83592,46400000.0
2006-10-17 01:50:00,0.83585,0.83589,0.83573,0.83585,35200000.0
2006-10-17 01:55:00,0.8358,0.83584,0.83563,0.83582,72000000.0
2006-10-17 02:00:00,0.83578,0.83589,0.83571,0.83573,33600000.0
2006-10-17 02:05:00,0.8357,0.8357,0.83541,0.83558,54400000.0
2006-10-17 02:10:00,0.8356,0.83565,0.83531,0.83548,51200000.0
2006-10-17 02:15:00,0.83545,0.83545,0.8353,0.8354,64000000.0
2006-10-17 02:20:00,0.83544,0.83544,0.83516,0.83516,51200000.0
2006-10-17 02:25:00,0.83524,0.83525,0.83494,0.83519,22400000.0
2006-10-17 02:30:00,0.83532,0.83538,0.83508,0.83521,52800000.0
2006-10-17 02:35:00,0.83517,0.83517,0.83485,0.83511,35600000.0
2006-10-17 02:40:00,0.83505,0.83517,0.83495,0.83506,44800000.0
2006-10-17 02:45:00,0.83501,0.83502,0.83492,0.83497,36800000.0
2006-10-17 02:50:00,0.83498,0.83512,0.83475,0.83508,58600000.0
2006-10-17 02:55:00,0.83515,0.83521,0.83504,0.83513,43200000.0
2006-10-17 03:00:00,0.8351,0.83526,0.83502,0.8352,56800000.0
2006-10-17 03:05:00,0.83511,0.83531,0.83503,0.83523,49600000.0
2006-10-17 03:10:00,0.83537,0.83549,0.83537,0.83544,28800000.0
2006-10-17 03:15:00,0.83546,0.83551,0.8354,0.83547,23200000.0
2006-10-17 03:20:00,0.83545,0.83551,0.83526,0.83542,48000000.0
2006-10-17 03:25:00,0.83547,0.83551,0.83539,0.83549,30400000.0
2006-10-17 03:30:00,0.83549,0.83558,0.83531,0.83551,25600000.0
2006-10-17 03:35:00,0.83535,0.83545,0.83526,0.8354,45800000.0
2006-10-17 03:40:00,0.83537,0.83538,0.83531,0.83538,9400000.0
2006-10-17 03:45:00,0.83534,0.83549,0.8353,0.8353,25600000.0
2006-10-17 03:50:00,0.83551,0.83554,0.83482,0.83552,51000000.0
2006-10-17 04:00:00,0.83548,0.83551,0.83451,0.83551,19200000.0
2006-10-17 04:05:00,0.8355,0.83551,0.83544,0.83547,14400000.0
2006-10-17 04:10:00,0.83547,0.83553,0.83544,0.83547,22400000.0
2006-10-17 04:15:00,0.83547,0.83557,0.83543,0.83556,40000000.0
2006-10-17 04:20:00,0.83559,0.83568,0.83546,0.83562,34600000.0
2006-10-17 04:25:00,0.83557,0.83562,0.83544,0.83561,33600000.0
2006-10-17 04:30:00,0.83568,0.8357,0.83556,0.8357,28800000.0
2006-10-17 04:35:00,0.83561,0.83571,0.83554,0.83563,49600000.0
2006-10-17 04:40:00,0.8357,0.8357,0.83561,0.83567,16000000.0
2006-10-17 04:45:00,0.83559,0.83568,0.83549,0.83554,56000000.0
2006-10-17 04:50:00,0.83552,0.83561,0.83552,0.83556,13200000.0
2006-10-17 04:55:00,0.83557,0.83563,0.83546,0.83551,22400000.0
2006-10-17 05:00:00,0.83551,0.83551,0.8353,0.83542,52800000.0
2006-10-17 05:05:00,0.83552,0.83558,0.83539,0.83558,33600000.0
2006-10-17 05:10:00,0.83565,0.83565,0.83561,0.83561,6400000.0
2006-10-17 05:15:00,0.83548,0.83564,0.83529,0.83556,32000000.0
2006-10-17 05:20:00,0.83556,0.83562,0.83552,0.83557,20800000.0
2006-10-17 05:25:00,0.8356,0.83563,0.83554,0.83563,12800000.0
2006-10-17 05:30:00,0.83565,0.83565,0.8354,0.83548,27200000.0
2006-10-17 05:35:00,0.83545,0.83549,0.83539,0.83547,11200000.0
2006-10-17 05:40:00,0.83551,0.83551,0.83544,0.83547,11200000.0
2006-10-17 05:45:00,0.83543,0.83544,0.8352,0.83538,43200000.0
2006-10-17 05:50:00,0.83541,0.83543,0.83535,0.83535,16000000.0
2006-10-17 05:55:00,0.83537,0.83544,0.83528,0.83544,38800000.0
2006-10-17 06:00:00,0.83545,0.83545,0.83524,0.83545,30400000.0
2006-10-17 06:05:00,0.83548,0.83557,0.83539,0.83554,28800000.0
2006-10-17 06:10:00,0.8355,0.83558,0.8355,0.83556,12800000.0
2006-10-17 06:15:00,0.83541,0.83558,0.83541,0.83554,25600000.0
2006-10-17 06:20:00,0.83554,0.83565,0.83553,0.83561,31400000.0
2006-10-17 06:25:00,0.83567,0.83571,0.83549,0.83549,19200000.0
2006-10-17 06:30:00,0.83548,0.8357,0.83548,0.83567,26000000.0
2006-10-17 06:35:00,0.8357,0.83572,0.83552,0.83566,58600000.0
2006-10-17 06:40:00,0.8356,0.8357,0.83555,0.8357,16000000.0
2006-10-17 06:45:00,0.83567,0.83572,0.83562,0.83562,20800000.0
2006-10-17 06:50:00,0.83566,0.8357,0.83559,0.83564,24000000.0
2006-10-17 07:00:00,0.83567,0.83571,0.83553,0.83571,29800000.0
2006-10-17 07:05:00,0.83568,0.8359,0.83568,0.83573,54800000.0
2006-10-17 07:10:00,0.83576,0.8358,0.83561,0.83573,25600000.0
2006-10-17 07:15:00,0.83574,0.83582,0.83562,0.83573,40000000.0
2006-10-17 07:20:00,0.83569,0.83577,0.83566,0.83573,24000000.0
2006-10-17 07:25:00,0.8356,0.83571,0.8356,0.83561,27200000.0
2006-10-17 07:30:00,0.83565,0.83565,0.83541,0.83541,35200000.0
2006-10-17 07:35:00,0.83548,0.83566,0.83539,0.83545,56000000.0
2006-10-17 07:40:00,0.83559,0.83561,0.8355,0.8355,25600000.0
2006-10-17 07:45:00,0.83541,0.83557,0.83528,0.83529,51600000.0
2006-10-17 07:50:00,0.83534,0.83545,0.83525,0.83541,40000000.0
2006-10-17 07:55:00,0.83538,0.83548,0.83508,0.83542,44800000.0
2006-10-17 08:00:00,0.83541,0.83565,0.83539,0.83565,48000000.0
2006-10-17 08:05:00,0.83567,0.8358,0.83562,0.8357,75600000.0
2006-10-17 08:10:00,0.83573,0.83604,0.83551,0.83604,94200000.0
2006-10-17 08:15:00,0.83605,0.8361,0.83594,0.83599,57600000.0
2006-10-17 08:20:00,0.83592,0.83598,0.8356,0.83593,69200000.0
2006-10-17 08:25:00,0.8359,0.83618,0.83571,0.83605,88400000.0
2006-10-17 08:30:00,0.83595,0.83601,0.83573,0.83596,94400000.0
2006-10-17 08:35:00,0.83598,0.836,0.83583,0.83585,97600000.0
2006-10-17 08:40:00,0.83611,0.83619,0.83598,0.83607,27200000.0
2006-10-17 08:45:00,0.83589,0.83599,0.83549,0.83561,105400000.0
2006-10-17 08:50:00,0.83557,0.83563,0.83531,0.8355,157800000.0
2006-10-17 08:55:00,0.83567,0.83573,0.83534,0.83566,133800000.0
2006-10-17 09:00:00,0.83573,0.83602,0.83573,0.83602,145000000.0
2006-10-17 09:05:00,0.83605,0.83608,0.83564,0.83567,129600000.0
2006-10-17 09:10:00,0.83561,0.83586,0.83486,0.83578,86400000.0
2006-10-17 09:15:00,0.83569,0.83581,0.83553,0.83579,177600000.0
2006-10-17 09:20:00,0.83581,0.83585,0.83571,0.83575,114000000.0
2006-10-17 09:25:00,0.8358,0.83583,0.83544,0.83547,81400000.0
2006-10-17 09:30:00,0.83551,0.83556,0.83544,0.83548,52800000.0
2006-10-17 09:35:00,0.83561,0.83572,0.83536,0.83536,230000000.0
2006-10-17 09:40:00,0.83529,0.83539,0.8352,0.83532,158200000.0
2006-10-17 09:45:00,0.83524,0.83524,0.83507,0.83518,120200000.0
2006-10-17 09:50:00,0.83508,0.83508,0.83437,0.8345,279000000.0
2006-10-17 09:55:00,0.83448,0.83448,0.83308,0.8339,238400000.0
2006-10-17 10:00:00,0.83395,0.83415,0.83383,0.83415,268000000.0
2006-10-17 10:05:00,0.83408,0.83446,0.83407,0.83431,187600000.0
2006-10-17 10:10:00,0.83439,0.83449,0.83434,0.83442,199200000.0
2006-10-17 10:15:00,0.83436,0.83451,0.83429,0.83439,177400000.0
2006-10-17 10:20:00,0.83446,0.83447,0.83422,0.8344,200800000.0
2006-10-17 10:25:00,0.83449,0.83485,0.8344,0.8348,371400000.0
2006-10-17 10:30:00,0.8348,0.83494,0.83452,0.83465,199400000.0
2006-10-17 10:35:00,0.83461,0.83472,0.83434,0.83434,102800000.0
2006-10-17 10:40:00,0.83432,0.83432,0.83377,0.83386,104400000.0
2006-10-17 10:45:00,0.83386,0.83421,0.83386,0.83415,145400000.0
2006-10-17 10:50:00,0.8342,0.83428,0.83364,0.83407,133200000.0
2006-10-17 10:55:00,0.83411,0.83411,0.8337,0.83375,197800000.0
2006-10-17 11:00:00,0.83401,0.83465,0.8338,0.83457,197600000.0
2006-10-17 11:05:00,0.83435,0.83437,0.8341,0.83431,158800000.0
2006-10-17 11:10:00,0.83434,0.83453,0.83426,0.83453,235600000.0
2006-10-17 11:15:00,0.83443,0.83444,0.83373,0.83373,62400000.0
2006-10-17 11:20:00,0.83401,0.83451,0.83401,0.83451,224600000.0
2006-10-17 11:25:00,0.83457,0.83475,0.83455,0.83472,170000000.0
2006-10-17 11:30:00,0.83469,0.83477,0.83444,0.83446,172000000.0
2006-10-17 11:35:00,0.8344,0.8346,0.83432,0.83455,138000000.0
2006-10-17 11:40:00,0.83454,0.83479,0.83449,0.83461,169000000.0
2006-10-17 11:45:00,0.83457,0.83457,0.83402,0.83415,170800000.0
2006-10-17 11:50:00,0.83412,0.83412,0.83395,0.83406,169600000.0
2006-10-17 11:55:00,0.83409,0.83419,0.834,0.83419,176800000.0
2006-10-17 12:00:00,0.8342,0.83459,0.83392,0.83456,117200000.0
2006-10-17 12:05:00,0.83455,0.83481,0.83448,0.83448,64000000.0
2006-10-17 12:10:00,0.83447,0.83462,0.83447,0.83447,124200000.0
2006-10-17 12:15:00,0.8345,0.83456,0.83411,0.83431,206400000.0
2006-10-17 12:20:00,0.83432,0.83438,0.8342,0.83434,198200000.0
2006-10-17 12:25:00,0.83428,0.83436,0.83428,0.8343,99200000.0
2006-10-17 12:30:00,0.83428,0.83436,0.83336,0.83436,161400000.0
2006-10-17 12:35:00,0.83433,0.8345,0.83433,0.8345,140200000.0
2006-10-17 12:40:00,0.83452,0.83478,0.83452,0.83471,102000000.0
2006-10-17 12:45:00,0.83469,0.83501,0.83466,0.83478,206400000.0
2006-10-17 12:50:00,0.83486,0.835,0.83422,0.83492,105400000.0
2006-10-17 12:55:00,0.83501,0.83506,0.83489,0.83489,112800000.0
2006-10-17 13:00:00,0.83486,0.835,0.83479,0.83493,101800000.0
2006-10-17 13:05:00,0.83492,0.83492,0.83474,0.83474,92800000.0
2006-10-17 13:10:00,0.83474,0.83482,0.83471,0.83475,68800000.0
2006-10-17 13:15:00,0.83476,0.83477,0.83469,0.83477,94800000.0
2006-10-17 13:20:00,0.83475,0.83478,0.83471,0.83478,26600000.0
2006-10-17 13:25:00,0.83469,0.83469,0.83453,0.83454,40400000.0
2006-10-17 13:30:00,0.8346,0.83464,0.83438,0.83445,83200000.0
2006-10-17 13:35:00,0.83446,0.8345,0.83435,0.83444,120400000.0
2006-10-17 13:40:00,0.83441,0.83445,0.83431,0.83433,107200000.0
2006-10-17 13:45:00,0.83451,0.83459,0.83438,0.83448,99000000.0
2006-10-17 13:50:00,0.83441,0.83458,0.8343,0.83458,93000000.0
2006-10-17 13:55:00,0.8346,0.8346,0.83454,0.83454,41600000.0
2006-10-17 14:00:00,0.83453,0.83454,0.83443,0.83454,108800000.0
2006-10-17 14:05:00,0.83455,0.83476,0.83443,0.83476,122600000.0
2006-10-17 14:10:00,0.83478,0.83488,0.83471,0.83487,121600000.0
2006-10-17 14:15:00,0.83486,0.83501,0.83483,0.83496,80000000.0
2006-10-17 14:20:00,0.83497,0.83497,0.83464,0.83472,111200000.0
2006-10-17 14:25:00,0.83468,0.83468,0.83441,0.83441,100200000.0
2006-10-17 14:30:00,0.835,0.83528,0.8344,0.83468,65400000.0
2006-10-17 14:35:00,0.83474,0.83489,0.83459,0.83459,73800000.0
2006-10-17 14:40:00,0.83428,0.83467,0.83412,0.83463,62400000.0
2006-10-17 14:45:00,0.83456,0.83458,0.8343,0.83435,35200000.0
2006-10-17 14:50:00,0.83417,0.83428,0.83392,0.83426,68000000.0
2006-10-17 14:55:00,0.83429,0.83468,0.83422,0.83465,45200000.0
2006-10-17 15:00:00,0.83522,0.83527,0.83383,0.83475,66600000.0
2006-10-17 15:05:00,0.83481,0.83511,0.8344,0.83454,70400000.0
2006-10-17 15:10:00,0.83448,0.83462,0.83431,0.8344,35200000.0
2006-10-17 15:15:00,0.83416,0.83421,0.83334,0.83334,64000000.0
2006-10-17 15:20:00,0.83307,0.83318,0.83258,0.83313,66400000.0
2006-10-17 15:25:00,0.8329,0.83328,0.83263,0.83319,52200000.0
2006-10-17 15:30:00,0.83316,0.83318,0.83273,0.83306,57600000.0
2006-10-17 15:35:00,0.83296,0.83306,0.83271,0.833,66600000.0
2006-10-17 15:40:00,0.83298,0.83314,0.83288,0.83307,54800000.0
2006-10-17 15:45:00,0.83314,0.83335,0.83298,0.83317,60600000.0
2006-10-17 15:50:00,0.83329,0.83335,0.83305,0.83313,41600000.0
2006-10-17 15:55:00,0.83315,0.83332,0.83301,0.83332,43600000.0
2006-10-17 16:00:00,0.8334,0.83358,0.83237,0.83302,67000000.0
2006-10-17 16:05:00,0.83321,0.83327,0.83259,0.83264,71200000.0
2006-10-17 16:10:00,0.83269,0.83322,0.83269,0.83322,68800000.0
2006-10-17 16:15:00,0.83323,0.8338,0.83269,0.83344,51200000.0
2006-10-17 16:20:00,0.83344,0.83348,0.83332,0.83332,44800000.0
2006-10-17 16:25:00,0.83332,0.83351,0.83324,0.83351,57600000.0
2006-10-17 16:30:00,0.83351,0.83373,0.83346,0.83367,62800000.0
2006-10-17 16:35:00,0.83353,0.8336,0.83285,0.83347,59200000.0
2006-10-17 16:40:00,0.83358,0.83388,0.83337,0.83385,56400000.0
2006-10-17 16:45:00,0.83384,0.83393,0.83357,0.83358,77200000.0
2006-10-17 16:50:00,0.83351,0.83367,0.83344,0.83355,57600000.0
2006-10-17 16:55:00,0.83355,0.8338,0.83352,0.8338,65600000.0
2006-10-17 17:00:00,0.83374,0.83379,0.83355,0.83356,40000000.0
2006-10-17 17:05:00,0.83351,0.83353,0.83329,0.83335,38400000.0
2006-10-17 17:10:00,0.83339,0.83344,0.83318,0.83344,40400000.0
2006-10-17 17:15:00,0.83349,0.83349,0.83313,0.83322,67600000.0
2006-10-17 17:20:00,0.83319,0.83333,0.83283,0.83307,68800000.0
2006-10-17 17:25:00,0.83294,0.83302,0.83269,0.83281,35600000.0
2006-10-17 17:30:00,0.83287,0.83295,0.83275,0.83285,68800000.0
2006-10-17 17:35:00,0.83274,0.83285,0.83244,0.83244,64800000.0
2006-10-17 17:40:00,0.8324,0.8324,0.83191,0.83218,62200000.0
2006-10-17 17:45:00,0.83209,0.83218,0.83177,0.83203,69800000.0
2006-10-17 17:50:00,0.83202,0.83209,0.8318,0.83202,61800000.0
2006-10-17 17:55:00,0.83204,0.83212,0.83189,0.83193,43000000.0
2006-10-17 18:00:00,0.83187,0.83189,0.83136,0.83164,47400000.0
2006-10-17 18:05:00,0.83155,0.83183,0.83151,0.83183,35600000.0
2006-10-17 18:10:00,0.83182,0.83232,0.83182,0.83208,58800000.0
2006-10-17 18:15:00,0.83212,0.83228,0.83201,0.83215,64000000.0
2006-10-17 18:20:00,0.83219,0.83268,0.83213,0.83268,65600000.0
2006-10-17 18:25:00,0.83267,0.83282,0.83165,0.83257,54400000.0
2006-10-17 18:30:00,0.83244,0.83254,0.83237,0.83249,39400000.0
2006-10-17 18:35:00,0.8325,0.83266,0.83239,0.83251,55400000.0
2006-10-17 18:40:00,0.83257,0.83272,0.83253,0.83269,59400000.0
2006-10-17 18:45:00,0.83275,0.83285,0.83269,0.83276,43200000.0
2006-10-17 18:50:00,0.83274,0.83274,0.8316,0.83248,57600000.0
2006-10-17 18:55:00,0.83245,0.83249,0.83223,0.83244,51200000.0
2006-10-17 19:00:00,0.83262,0.83279,0.83255,0.83274,66000000.0
2006-10-17 19:05:00,0.83269,0.83274,0.8325,0.83265,68600000.0
2006-10-17 19:10:00,0.83247,0.8329,0.83247,0.83282,60800000.0
2006-10-17 19:15:00,0.83288,0.83288,0.83188,0.83263,46200000.0
2006-10-17 19:20:00,0.83262,0.83276,0.83256,0.83273,34000000.0
2006-10-17 19:25:00,0.83277,0.83285,0.83271,0.83281,27200000.0
2006-10-17 19:30:00,0.83276,0.8331,0.83255,0.83292,62800000.0
2006-10-17 19:35:00,0.83289,0.83322,0.83289,0.83322,60800000.0
2006-10-17 19:40:00,0.83318,0.83321,0.8331,0.8331,24000000.0
2006-10-17 19:45:00,0.83318,0.83349,0.83297,0.83306,30400000.0
2006-10-17 19:50:00,0.83333,0.83333,0.83311,0.83318,41600000.0
2006-10-17 19:55:00,0.83285,0.83332,0.83285,0.83316,28800000.0
2006-10-17 20:00:00,0.83335,0.83348,0.83333,0.83339,59200000.0
2006-10-17 20:05:00,0.83345,0.83365,0.83342,0.83365,20800000.0
2006-10-17 20:10:00,0.83357,0.83376,0.83356,0.83361,59200000.0
2006-10-17 20:15:00,0.83365,0.83387,0.83361,0.83385,39400000.0
2006-10-17 20:20:00,0.83396,0.83406,0.83377,0.83395,17600000.0
2006-10-17 20:25:00,0.83392,0.83399,0.83373,0.83373,62800000.0
2006-10-17 20:30:00,0.83377,0.83394,0.83361,0.83361,23400000.0
2006-10-17 20:35:00,0.83383,0.834,0.83383,0.83392,22800000.0
2006-10-17 20:40:00,0.83397,0.83398,0.83388,0.83388,11200000.0
2006-10-17 20:45:00,0.83388,0.83397,0.83379,0.83384,36800000.0
2006-10-17 20:50:00,0.83398,0.83426,0.83397,0.83426,35600000.0
2006-10-17 20:55:00,0.83422,0.83431,0.8341,0.83429,36800000.0
2006-10-17 21:00:00,0.8343,0.8343,0.83406,0.83406,47200000.0
2006-10-17 21:05:00,0.83397,0.83412,0.83397,0.83399,40000000.0
2006-10-17 21:10:00,0.83402,0.83402,0.83387,0.83394,24000000.0
2006-10-17 21:15:00,0.83393,0.83406,0.83378,0.83404,33600000.0
2006-10-17 21:20:00,0.83397,0.834,0.83385,0.83399,27200000.0
2006-10-17 21:25:00,0.83403,0.83408,0.83366,0.834,19200000.0
2006-10-17 21:30:00,0.83397,0.83399,0.83388,0.83394,9600000.0
2006-10-17 21:35:00,0.83397,0.834,0.83365,0.83373,56000000.0
2006-10-17 21:40:00,0.83371,0.83373,0.8336,0.83373,43200000.0
2006-10-17 21:45:00,0.83384,0.83395,0.83384,0.83389,28800000.0
2006-10-17 21:55:00,0.83393,0.83399,0.83381,0.83387,32800000.0
2006-10-17 22:00:00,0.83397,0.834,0.83386,0.83386,32000000.0
2006-10-17 22:05:00,0.83396,0.834,0.8339,0.83397,20800000.0
2006-10-17 22:10:00,0.83392,0.83392,0.83384,0.83385,11200000.0
2006-10-17 22:15:00,0.83389,0.83409,0.83363,0.83404,36800000.0
2006-10-17 22:20:00,0.83398,0.83402,0.83396,0.83396,12800000.0
2006-10-17 22:25:00,0.834,0.834,0.83394,0.83399,12800000.0
2006-10-17 22:30:00,0.83398,0.83413,0.83398,0.83413,14400000.0
2006-10-17 22:35:00,0.83418,0.83421,0.83402,0.83405,44800000.0
2006-10-17 22:40:00,0.83412,0.83412,0.83408,0.83412,16000000.0
2006-10-17 22:45:00,0.83413,0.83431,0.83395,0.83424,24000000.0
2006-10-17 22:50:00,0.83427,0.83429,0.83412,0.83428,46400000.0
2006-10-17 22:55:00,0.83419,0.83427,0.83406,0.83425,62800000.0
2006-10-17 23:00:00,0.83416,0.8342,0.83382,0.83382,28800000.0
2006-10-17 23:05:00,0.83386,0.83433,0.83386,0.83432,57000000.0
2006-10-17 23:10:00,0.83444,0.83468,0.83431,0.83459,65600000.0
2006-10-17 23:15:00,0.83451,0.83466,0.83367,0.83457,43600000.0
2006-10-17 23:20:00,0.8346,0.83469,0.83431,0.83457,70400000.0
2006-10-17 23:25:00,0.83448,0.83452,0.8344,0.8344,20800000.0
2006-10-17 23:30:00,0.83445,0.83447,0.83432,0.83446,37800000.0
2006-10-17 23:35:00,0.83451,0.83475,0.83429,0.8347,51200000.0
2006-10-17 23:40:00,0.83473,0.83474,0.83459,0.83469,25600000.0
2006-10-17 23:45:00,0.83472,0.83487,0.83468,0.8348,33800000.0
2006-10-17 23:50:00,0.83475,0.83497,0.83475,0.83496,56000000.0
2006-10-17 23:55:00,0.83497,0.83497,0.83456,0.83456,48000000.0
2006-10-18 00:00:00,0.8347,0.8347,0.83407,0.83441,60200000.0
2006-10-18 00:05:00,0.83434,0.83438,0.83411,0.83415,51200000.0
2006-10-18 00:10:00,0.83406,0.83427,0.83403,0.83425,43600000.0
2006-10-18 00:15:00,0.83419,0.83419,0.83341,0.83357,60800000.0
2006-10-18 00:20:00,0.83354,0.83382,0.83344,0.83379,57000000.0
2006-10-18 00:25:00,0.83381,0.83394,0.83375,0.83389,46800000.0
2006-10-18 00:30:00,0.8338,0.83384,0.83349,0.83365,56000000.0
2006-10-18 00:35:00,0.83362,0.8338,0.8335,0.83371,49600000.0
2006-10-18 00:40:00,0.83366,0.83388,0.83357,0.83388,38400000.0
2006-10-18 00:45:00,0.83399,0.83399,0.83369,0.83381,35200000.0
2006-10-18 00:50:00,0.83386,0.83405,0.83375,0.83397,62800000.0
2006-10-18 00:55:00,0.83397,0.83403,0.83396,0.83403,11200000.0
2006-10-18 01:00:00,0.83416,0.83419,0.834,0.83411,30400000.0
2006-10-18 01:05:00,0.83402,0.83414,0.83394,0.83406,54800000.0
2006-10-18 01:10:00,0.83412,0.83419,0.83398,0.83419,34000000.0
2006-10-18 01:15:00,0.83417,0.83429,0.83413,0.83419,28800000.0
2006-10-18 01:20:00,0.83418,0.83426,0.83418,0.83426,9600000.0
2006-10-18 01:25:00,0.83424,0.83432,0.83424,0.83432,13200000.0
2006-10-18 01:30:00,0.83422,0.83427,0.83322,0.83418,52800000.0
2006-10-18 01:35:00,0.83422,0.83432,0.8333,0.83429,43600000.0
2006-10-18 01:40:00,0.83423,0.83445,0.8341,0.83445,54200000.0
2006-10-18 01:45:00,0.8344,0.8344,0.8342,0.83431,63400000.0
2006-10-18 01:50:00,0.83431,0.83447,0.83424,0.8344,43000000.0
2006-10-18 01:55:00,0.83437,0.8345,0.83425,0.83438,44200000.0
2006-10-18 02:00:00,0.83432,0.83446,0.83416,0.83429,40000000.0
2006-10-18 02:05:00,0.83428,0.8344,0.83396,0.83429,66600000.0
2006-10-18 02:10:00,0.83422,0.83431,0.83408,0.83423,68800000.0
2006-10-18 02:15:00,0.83427,0.83433,0.83418,0.83428,49400000.0
2006-10-18 02:20:00,0.83431,0.8344,0.83422,0.83433,47400000.0
2006-10-18 02:25:00,0.83436,0.83442,0.83423,0.83426,30400000.0
2006-10-18 02:30:00,0.83432,0.83436,0.83427,0.83434,20800000.0
2006-10-18 02:35:00,0.83432,0.83433,0.83411,0.83427,51200000.0
2006-10-18 02:40:00,0.83436,0.83443,0.83425,0.83432,45600000.0
2006-10-18 02:45:00,0.83426,0.8344,0.83417,0.83434,43200000.0
2006-10-18 02:50:00,0.83436,0.83442,0.83392,0.83406,35200000.0
2006-10-18 02:55:00,0.83423,0.83424,0.83396,0.83409,64000000.0
2006-10-18 03:00:00,0.83416,0.83444,0.83413,0.83431,57600000.0
2006-10-18 03:05:00,0.83436,0.8344,0.83418,0.83425,60200000.0
2006-10-18 03:10:00,0.8343,0.83435,0.83425,0.83425,25600000.0
2006-10-18 03:15:00,0.83429,0.83432,0.83413,0.83427,28200000.0
2006-10-18 03:20:00,0.8343,0.83434,0.83414,0.83428,43200000.0
2006-10-18 03:25:00,0.83429,0.8344,0.83422,0.83429,41400000.0
2006-10-18 03:30:00,0.83426,0.83426,0.83406,0.8341,30800000.0
2006-10-18 03:35:00,0.83398,0.83402,0.83377,0.83394,59200000.0
2006-10-18 03:40:00,0.83392,0.834,0.8338,0.83389,25600000.0
2006-10-18 03:45:00,0.83387,0.83387,0.83372,0.83385,30400000.0
2006-10-18 03:50:00,0.83394,0.83404,0.83333,0.83382,63400000.0
2006-10-18 03:55:00,0.83376,0.83388,0.83374,0.83374,40000000.0
2006-10-18 04:00:00,0.83374,0.83393,0.83374,0.83393,27200000.0
2006-10-18 04:05:00,0.83393,0.83401,0.83381,0.83395,25600000.0
2006-10-18 04:10:00,0.83393,0.83393,0.83375,0.83391,24000000.0
2006-10-18 04:15:00,0.8339,0.83411,0.83389,0.83394,52800000.0
2006-10-18 04:20:00,0.83394,0.83399,0.83384,0.83399,22400000.0
2006-10-18 04:25:00,0.83391,0.83399,0.83391,0.83392,22400000.0
2006-10-18 04:30:00,0.83389,0.83394,0.83376,0.83387,22400000.0
2006-10-18 04:35:00,0.83371,0.8339,0.83371,0.8339,33600000.0
2006-10-18 04:40:00,0.83391,0.83401,0.83371,0.83396,43200000.0
2006-10-18 04:45:00,0.83393,0.83406,0.83383,0.83397,45200000.0
2006-10-18 04:50:00,0.83397,0.83408,0.83384,0.83396,36800000.0
2006-10-18 04:55:00,0.83387,0.83422,0.833,0.83419,56000000.0
2006-10-18 05:00:00,0.8342,0.8342,0.83398,0.83403,65600000.0
2006-10-18 05:05:00,0.83409,0.83414,0.83397,0.8341,54800000.0
2006-10-18 05:10:00,0.83405,0.83415,0.83394,0.83415,40000000.0
2006-10-18 05:15:00,0.83418,0.83419,0.83404,0.83409,44800000.0
2006-10-18 05:25:00,0.83409,0.83411,0.83399,0.83408,28800000.0
2006-10-18 05:30:00,0.83413,0.83417,0.83391,0.83403,40000000.0
2006-10-18 05:35:00,0.83399,0.83407,0.8339,0.83403,22400000.0
2006-10-18 05:40:00,0.83401,0.83406,0.83397,0.83406,11600000.0
2006-10-18 05:45:00,0.83406,0.83413,0.83393,0.83413,32000000.0
2006-10-18 05:50:00,0.83412,0.83422,0.83405,0.8341,18000000.0
2006-10-18 05:55:00,0.83407,0.83409,0.83392,0.834,30400000.0
2006-10-18 06:00:00,0.83402,0.83404,0.83384,0.83392,51000000.0
2006-10-18 06:05:00,0.83388,0.83388,0.83373,0.83383,25600000.0
2006-10-18 06:10:00,0.83385,0.83388,0.83362,0.83372,38400000.0
2006-10-18 06:15:00,0.83367,0.83377,0.83352,0.83367,57600000.0
2006-10-18 06:20:00,0.83364,0.83373,0.83364,0.83366,36800000.0
2006-10-18 06:25:00,0.83367,0.83375,0.83359,0.83359,33600000.0
2006-10-18 06:30:00,0.83372,0.83372,0.83357,0.83368,14400000.0
2006-10-18 06:35:00,0.83369,0.83375,0.83348,0.83374,45800000.0
2006-10-18 06:40:00,0.83369,0.83388,0.8336,0.8337,56400000.0
2006-10-18 06:45:00,0.83366,0.83376,0.83366,0.83367,9600000.0
2006-10-18 06:50:00,0.8337,0.83375,0.83364,0.8337,35200000.0
2006-10-18 06:55:00,0.83373,0.83373,0.83362,0.83364,38400000.0
2006-10-18 07:00:00,0.83374,0.83394,0.83364,0.83394,42600000.0
2006-10-18 07:05:00,0.83385,0.83406,0.83385,0.83402,64400000.0
2006-10-18 07:10:00,0.83397,0.83406,0.83384,0.83396,50000000.0
2006-10-18 07:15:00,0.8339,0.83401,0.83385,0.834,52800000.0
2006-10-18 07:20:00,0.83398,0.83409,0.83312,0.83393,46400000.0
2006-10-18 07:25:00,0.83394,0.83394,0.83386,0.83386,17600000.0
2006-10-18 07:30:00,0.83393,0.83395,0.83377,0.83377,46800000.0
2006-10-18 07:35:00,0.83382,0.83387,0.83366,0.83384,43200000.0
2006-10-18 07:40:00,0.83382,0.83382,0.83365,0.83373,59200000.0
2006-10-18 07:45:00,0.83381,0.83394,0.83374,0.83383,89000000.0
2006-10-18 07:50:00,0.83382,0.83382,0.83363,0.83374,52200000.0
2006-10-18 07:55:00,0.83368,0.83383,0.83324,0.83352,53200000.0
2006-10-18 08:00:00,0.83359,0.83368,0.83338,0.83358,59200000.0
2006-10-18 08:05:00,0.8335,0.83374,0.8335,0.83369,63800000.0
2006-10-18 08:10:00,0.83366,0.83433,0.8335,0.83433,94400000.0
2006-10-18 08:15:00,0.83434,0.83446,0.83425,0.83429,83600000.0
2006-10-18 08:20:00,0.83416,0.83418,0.83385,0.83396,78400000.0
2006-10-18 08:25:00,0.83398,0.83398,0.83365,0.83386,87400000.0
2006-10-18 08:30:00,0.8338,0.8338,0.83357,0.83367,77000000.0
2006-10-18 08:35:00,0.83357,0.83357,0.8332,0.83344,57600000.0
2006-10-18 08:40:00,0.83347,0.83347,0.83326,0.8334,40800000.0
2006-10-18 08:45:00,0.83351,0.83362,0.83349,0.83361,74600000.0
2006-10-18 08:50:00,0.83356,0.8336,0.83331,0.83341,157200000.0
2006-10-18 08:55:00,0.83347,0.8336,0.83338,0.83338,60800000.0
2006-10-18 09:00:00,0.83336,0.83364,0.83336,0.83338,104000000.0
2006-10-18 09:05:00,0.8333,0.83353,0.8332,0.83342,129400000.0
2006-10-18 09:10:00,0.83335,0.8334,0.83232,0.83327,86400000.0
2006-10-18 09:15:00,0.83325,0.83329,0.833,0.8331,178800000.0
2006-10-18 09:20:00,0.83312,0.83317,0.83294,0.83312,164800000.0
2006-10-18 09:25:00,0.83305,0.83305,0.83277,0.83278,122600000.0
2006-10-18 09:30:00,0.83273,0.83301,0.83264,0.83301,146400000.0
2006-10-18 09:35:00,0.83301,0.83309,0.83293,0.83297,218400000.0
2006-10-18 09:40:00,0.83297,0.83309,0.8329,0.83308,36800000.0
2006-10-18 09:45:00,0.83307,0.83336,0.83305,0.83327,131000000.0
2006-10-18 09:50:00,0.83341,0.83341,0.83325,0.83339,221600000.0
2006-10-18 09:55:00,0.83343,0.83349,0.83237,0.83334,236800000.0
2006-10-18 10:00:00,0.8334,0.83364,0.83339,0.83364,266800000.0
2006-10-18 10:05:00,0.83368,0.83406,0.83362,0.83399,133400000.0
2006-10-18 10:10:00,0.83393,0.83396,0.83296,0.83388,127200000.0
2006-10-18 10:15:00,0.83382,0.83387,0.83374,0.83375,164200000.0
2006-10-18 10:20:00,0.83379,0.83379,0.83361,0.83364,188800000.0
2006-10-18 10:25:00,0.83364,0.83374,0.83363,0.83368,158800000.0
2006-10-18 10:30:00,0.83374,0.83389,0.83369,0.83383,166200000.0
2006-10-18 10:35:00,0.83381,0.83418,0.83381,0.83406,101800000.0
2006-10-18 10:40:00,0.83408,0.8342,0.83394,0.83402,104000000.0
2006-10-18 10:45:00,0.83408,0.83421,0.83408,0.83409,96400000.0
2006-10-18 10:50:00,0.83405,0.83406,0.83358,0.83389,81000000.0
2006-10-18 10:55:00,0.83386,0.83425,0.83362,0.83425,155200000.0
2006-10-18 11:00:00,0.83433,0.83439,0.83414,0.83439,196600000.0
2006-10-18 11:05:00,0.83437,0.83449,0.8343,0.83437,159800000.0
2006-10-18 11:10:00,0.83436,0.8344,0.83422,0.83434,193400000.0
2006-10-18 11:15:00,0.83432,0.83434,0.83417,0.83427,54400000.0
2006-10-18 11:20:00,0.83429,0.83438,0.83414,0.83417,164000000.0
2006-10-18 11:25:00,0.83417,0.83421,0.8339,0.83406,103200000.0
2006-10-18 11:30:00,0.83405,0.83405,0.83386,0.83394,78800000.0
2006-10-18 11:35:00,0.83387,0.83407,0.83378,0.83407,206800000.0
2006-10-18 11:40:00,0.83406,0.83423,0.83402,0.83419,170000000.0
2006-10-18 11:45:00,0.83429,0.83446,0.83426,0.83428,171400000.0
2006-10-18 11:50:00,0.83427,0.83428,0.83419,0.83428,121000000.0
2006-10-18 11:55:00,0.83427,0.83429,0.83422,0.83423,100800000.0
2006-10-18 12:00:00,0.83423,0.83427,0.83422,0.83422,59200000.0
2006-10-18 12:05:00,0.83422,0.83427,0.83419,0.83423,28800000.0
2006-10-18 12:10:00,0.83423,0.83432,0.83407,0.83407,35200000.0
2006-10-18 12:15:00,0.83416,0.8342,0.83404,0.83409,157200000.0
2006-10-18 12:20:00,0.83397,0.83397,0.83373,0.83394,135200000.0
2006-10-18 12:25:00,0.83403,0.83407,0.83252,0.83275,251200000.0
2006-10-18 12:30:00,0.83381,0.83392,0.83377,0.83391,83200000.0
2006-10-18 12:35:00,0.8339,0.83393,0.83385,0.83391,87400000.0
2006-10-18 12:40:00,0.83387,0.83414,0.83387,0.83408,57600000.0
2006-10-18 12:45:00,0.83403,0.83422,0.83398,0.83406,100000000.0
2006-10-18 12:50:00,0.83422,0.83427,0.83417,0.83419,38400000.0
2006-10-18 12:55:00,0.83421,0.83421,0.83407,0.83419,62400000.0
2006-10-18 13:00:00,0.83426,0.83427,0.83415,0.83422,67600000.0
2006-10-18 13:05:00,0.83421,0.83421,0.83411,0.83415,19200000.0
2006-10-18 13:10:00,0.83409,0.83417,0.83402,0.83409,115000000.0
2006-10-18 13:15:00,0.83411,0.83411,0.83397,0.83403,187600000.0
2006-10-18 13:20:00,0.83405,0.83407,0.83393,0.83399,24000000.0
2006-10-18 13:25:00,0.83395,0.83397,0.83377,0.83381,70400000.0
2006-10-18 13:30:00,0.83381,0.83381,0.8335,0.83365,105800000.0
2006-10-18 13:35:00,0.83359,0.8337,0.83359,0.83368,14400000.0
2006-10-18 13:40:00,0.83361,0.83371,0.83361,0.83361,90600000.0
2006-10-18 13:45:00,0.83377,0.83394,0.83377,0.8339,35600000.0
2006-10-18 13:50:00,0.83386,0.83386,0.83306,0.83311,101800000.0
2006-10-18 13:55:00,0.83312,0.83361,0.83309,0.83357,162400000.0
2006-10-18 14:00:00,0.83354,0.83355,0.83337,0.83353,120200000.0
2006-10-18 14:05:00,0.83356,0.83356,0.83344,0.83344,94800000.0
2006-10-18 14:10:00,0.8335,0.83372,0.8335,0.8337,121600000.0
2006-10-18 14:15:00,0.83373,0.83373,0.83339,0.83357,93600000.0
2006-10-18 14:20:00,0.83371,0.83371,0.83341,0.83354,109800000.0
2006-10-18 14:25:00,0.83353,0.83366,0.8334,0.83343,100800000.0
2006-10-18 14:30:00,0.83388,0.83416,0.83362,0.83395,65600000.0
2006-10-18 14:35:00,0.83405,0.83503,0.83405,0.83501,73600000.0
2006-10-18 14:40:00,0.83513,0.83559,0.83512,0.83512,62800000.0
2006-10-18 14:45:00,0.83515,0.83537,0.83482,0.83537,57600000.0
2006-10-18 14:50:00,0.83554,0.83571,0.83532,0.83561,67600000.0
2006-10-18 14:55:00,0.83586,0.83597,0.83554,0.83583,58600000.0
2006-10-18 15:00:00,0.83585,0.83624,0.83511,0.83594,66600000.0
2006-10-18 15:05:00,0.83602,0.83666,0.83557,0.83661,69800000.0
2006-10-18 15:10:00,0.83671,0.83752,0.83671,0.83701,51200000.0
2006-10-18 15:15:00,0.83705,0.83777,0.83693,0.83749,63400000.0
2006-10-18 15:20:00,0.83753,0.83811,0.83744,0.83768,74000000.0
2006-10-18 15:25:00,0.83766,0.83766,0.83714,0.83727,56000000.0
2006-10-18 15:30:00,0.83729,0.83771,0.83722,0.83753,57600000.0
2006-10-18 15:35:00,0.83755,0.83767,0.8374,0.83745,67200000.0
2006-10-18 15:40:00,0.8374,0.83775,0.83729,0.83769,67200000.0
2006-10-18 15:45:00,0.83774,0.83778,0.83726,0.83727,60800000.0
2006-10-18 15:50:00,0.83734,0.8374,0.83714,0.83723,54800000.0
2006-10-18 15:55:00,0.83721,0.83723,0.83688,0.83697,59600000.0
2006-10-18 16:00:00,0.83708,0.83722,0.83626,0.83697,56000000.0
2006-10-18 16:05:00,0.83721,0.83725,0.83682,0.83706,72400000.0
2006-10-18 16:10:00,0.83703,0.83721,0.83701,0.8372,57600000.0
2006-10-18 16:15:00,0.83735,0.83736,0.8363,0.83729,62400000.0
2006-10-18 16:20:00,0.83738,0.83741,0.83712,0.83722,57600000.0
2006-10-18 16:25:00,0.83724,0.83744,0.83717,0.83744,57600000.0
2006-10-18 16:30:00,0.83741,0.83741,0.83704,0.83721,51600000.0
2006-10-18 16:35:00,0.83707,0.83726,0.83641,0.83715,59200000.0
2006-10-18 16:40:00,0.83726,0.83738,0.8371,0.83728,57600000.0
2006-10-18 16:45:00,0.83732,0.8374,0.83717,0.83732,76800000.0
2006-10-18 16:50:00,0.83724,0.83727,0.83694,0.8371,35200000.0
2006-10-18 16:55:00,0.837,0.83712,0.83679,0.8368,65800000.0
2006-10-18 17:00:00,0.83675,0.83709,0.83675,0.83693,53800000.0
2006-10-18 17:05:00,0.8368,0.83691,0.83645,0.83691,62400000.0
2006-10-18 17:10:00,0.83703,0.83715,0.83695,0.83696,41600000.0
2006-10-18 17:15:00,0.83696,0.83699,0.83668,0.83692,67200000.0
2006-10-18 17:20:00,0.83692,0.83698,0.83676,0.83681,38400000.0
2006-10-18 17:25:00,0.83676,0.83694,0.83673,0.8368,37200000.0
2006-10-18 17:30:00,0.83683,0.83687,0.8367,0.8367,68800000.0
2006-10-18 17:35:00,0.83683,0.83685,0.83667,0.83681,52200000.0
2006-10-18 17:40:00,0.83687,0.83693,0.83679,0.83682,33600000.0
2006-10-18 17:45:00,0.83678,0.83702,0.83675,0.83689,70200000.0
2006-10-18 17:50:00,0.8369,0.83703,0.83683,0.8369,49600000.0
2006-10-18 17:55:00,0.8369,0.83702,0.83682,0.83686,50000000.0
2006-10-18 18:00:00,0.83691,0.83695,0.83664,0.83689,48000000.0
2006-10-18 18:05:00,0.8369,0.83707,0.83687,0.83698,49600000.0
2006-10-18 18:10:00,0.83699,0.83701,0.83674,0.83688,48000000.0
2006-10-18 18:15:00,0.8369,0.83715,0.83686,0.83715,36800000.0
2006-10-18 18:20:00,0.83715,0.83716,0.83698,0.83716,66000000.0
2006-10-18 18:25:00,0.8362,0.83736,0.8362,0.83716,12800000.0
2006-10-18 18:30:00,0.83709,0.83709,0.83675,0.8368,30200000.0
2006-10-18 18:35:00,0.83677,0.83687,0.83664,0.83679,27200000.0
2006-10-18 18:40:00,0.83685,0.83689,0.83678,0.83686,25000000.0
2006-10-18 18:45:00,0.83677,0.83684,0.8364,0.83658,52800000.0
2006-10-18 18:50:00,0.83665,0.83672,0.83653,0.83653,48000000.0
2006-10-18 19:00:00,0.83662,0.83669,0.83641,0.83647,40000000.0
2006-10-18 19:10:00,0.83642,0.83644,0.83607,0.83607,33600000.0
2006-10-18 19:15:00,0.83616,0.83623,0.83605,0.8361,22400000.0
2006-10-18 19:20:00,0.8361,0.83622,0.83594,0.8361,57600000.0
2006-10-18 19:25:00,0.8362,0.83638,0.836,0.83638,38800000.0
2006-10-18 19:30:00,0.83642,0.83677,0.83611,0.83667,62400000.0
2006-10-18 19:35:00,0.83656,0.83667,0.8365,0.83657,25600000.0
2006-10-18 19:40:00,0.83666,0.83668,0.83656,0.83664,24000000.0
2006-10-18 19:45:00,0.83664,0.83674,0.8365,0.83662,29200000.0
2006-10-18 19:50:00,0.83665,0.83683,0.83662,0.83674,56000000.0
2006-10-18 19:55:00,0.83679,0.83689,0.8367,0.8368,36800000.0
2006-10-18 20:00:00,0.8367,0.83677,0.83637,0.83666,24000000.0
2006-10-18 20:05:00,0.83654,0.83665,0.83641,0.83661,35200000.0
2006-10-18 20:10:00,0.83653,0.83666,0.83647,0.83655,22400000.0
2006-10-18 20:15:00,0.8366,0.83664,0.83645,0.83654,48000000.0
2006-10-18 20:20:00,0.83662,0.83664,0.83639,0.8364,30400000.0
2006-10-18 20:25:00,0.83649,0.83654,0.83616,0.83616,49600000.0
2006-10-18 20:30:00,0.83619,0.83623,0.83586,0.83593,44800000.0
2006-10-18 20:35:00,0.8362,0.83625,0.83607,0.83608,19200000.0
2006-10-18 20:40:00,0.83605,0.83612,0.83589,0.83601,35200000.0
2006-10-18 20:45:00,0.83592,0.83611,0.83592,0.83611,52800000.0
2006-10-18 20:50:00,0.83598,0.83598,0.8358,0.83582,24000000.0
2006-10-18 20:55:00,0.83581,0.83591,0.83562,0.83562,62400000.0
2006-10-18 21:00:00,0.83574,0.83578,0.83567,0.83569,40000000.0
2006-10-18 21:05:00,0.83567,0.8358,0.83567,0.83571,36800000.0
2006-10-18 21:10:00,0.83566,0.83566,0.83549,0.83561,14400000.0
2006-10-18 21:15:00,0.83556,0.8356,0.83513,0.83554,49600000.0
2006-10-18 21:20:00,0.83554,0.8356,0.83542,0.83556,33600000.0
2006-10-18 21:25:00,0.83548,0.83559,0.83548,0.83555,19200000.0
2006-10-18 21:30:00,0.83551,0.83557,0.83544,0.83556,28800000.0
2006-10-18 21:35:00,0.83558,0.8356,0.83543,0.83553,39400000.0
2006-10-18 21:40:00,0.83543,0.83551,0.83538,0.83551,11200000.0
2006-10-18 21:45:00,0.83555,0.83564,0.83549,0.83554,28800000.0
2006-10-18 21:50:00,0.83559,0.8357,0.83551,0.83569,24000000.0
2006-10-18 21:55:00,0.83571,0.83587,0.83568,0.83582,32000000.0
2006-10-18 22:00:00,0.83581,0.83584,0.83579,0.83579,14400000.0
2006-10-18 22:05:00,0.83581,0.83583,0.83575,0.83583,20800000.0
2006-10-18 22:10:00,0.83583,0.83584,0.83573,0.8358,25600000.0
2006-10-18 22:15:00,0.8358,0.83584,0.83573,0.83584,37800000.0
2006-10-18 22:20:00,0.83579,0.83583,0.83576,0.83576,8000000.0
2006-10-18 22:25:00,0.83577,0.83584,0.83571,0.83573,25600000.0
2006-10-18 22:30:00,0.83573,0.83584,0.8355,0.83581,28200000.0
2006-10-18 22:35:00,0.83574,0.8358,0.83569,0.83573,25600000.0
2006-10-18 22:40:00,0.83573,0.83577,0.83572,0.83573,12800000.0
2006-10-18 22:45:00,0.83569,0.83584,0.83549,0.8358,36200000.0
2006-10-18 22:50:00,0.83579,0.83582,0.83562,0.83581,49600000.0
2006-10-18 22:55:00,0.83578,0.83578,0.83547,0.83562,43200000.0
2006-10-18 23:00:00,0.83548,0.83567,0.83527,0.83553,54400000.0
2006-10-18 23:05:00,0.83557,0.83569,0.83546,0.83569,46400000.0
2006-10-18 23:10:00,0.83569,0.83569,0.83545,0.83553,49400000.0
2006-10-18 23:15:00,0.83554,0.83601,0.83474,0.83547,45200000.0
2006-10-18 23:20:00,0.83536,0.83549,0.83521,0.83543,60800000.0
2006-10-18 23:25:00,0.83544,0.83554,0.83527,0.83537,47400000.0
2006-10-18 23:30:00,0.83531,0.83544,0.83526,0.8354,51200000.0
2006-10-18 23:35:00,0.83543,0.83544,0.8353,0.83544,47400000.0
2006-10-18 23:40:00,0.83542,0.83544,0.83531,0.83535,22400000.0
2006-10-18 23:45:00,0.83525,0.83532,0.8352,0.83528,22400000.0
2006-10-18 23:50:00,0.83524,0.83535,0.83514,0.83534,56000000.0
2006-10-18 23:55:00,0.83538,0.83538,0.83518,0.83536,43600000.0
2006-10-19 00:00:00,0.8353,0.83537,0.83489,0.83532,40400000.0
2006-10-19 00:05:00,0.83527,0.83531,0.83527,0.83527,8000000.0
2006-10-19 00:10:00,0.83521,0.83526,0.83513,0.83524,24400000.0
2006-10-19 00:15:00,0.83523,0.83529,0.83493,0.83515,49600000.0
2006-10-19 00:20:00,0.83516,0.83525,0.83496,0.83524,38800000.0
2006-10-19 00:25:00,0.83522,0.83523,0.83506,0.83509,55800000.0
2006-10-19 00:30:00,0.83513,0.83519,0.8351,0.83519,27600000.0
2006-10-19 00:35:00,0.83513,0.83519,0.83503,0.83517,28800000.0
2006-10-19 00:40:00,0.83519,0.83554,0.83447,0.83536,40000000.0
2006-10-19 00:45:00,0.83535,0.83546,0.83532,0.83546,36800000.0
2006-10-19 00:50:00,0.83551,0.83551,0.83533,0.8355,36800000.0
2006-10-19 00:55:00,0.83551,0.83551,0.83536,0.83543,25600000.0
2006-10-19 01:00:00,0.8354,0.83544,0.83516,0.83516,38400000.0
2006-10-19 01:05:00,0.83517,0.83524,0.83515,0.83522,12800000.0
2006-10-19 01:10:00,0.8353,0.8353,0.83505,0.83525,41000000.0
2006-10-19 01:15:00,0.83514,0.83531,0.83514,0.83528,22400000.0
2006-10-19 01:20:00,0.83529,0.83533,0.83512,0.83519,40000000.0
2006-10-19 01:25:00,0.83522,0.83535,0.83517,0.83528,19200000.0
2006-10-19 01:30:00,0.83528,0.83534,0.83428,0.83523,41600000.0
2006-10-19 01:35:00,0.83516,0.83534,0.83429,0.83532,54400000.0
2006-10-19 01:40:00,0.83521,0.8353,0.83509,0.83523,64400000.0
2006-10-19 01:45:00,0.83526,0.83526,0.83507,0.83515,46800000.0
2006-10-19 01:50:00,0.83508,0.83532,0.83502,0.83525,59200000.0
2006-10-19 01:55:00,0.83516,0.83524,0.83511,0.83524,35200000.0
2006-10-19 02:00:00,0.83515,0.83538,0.83503,0.83515,44800000.0
2006-10-19 02:05:00,0.83512,0.83516,0.835,0.83501,24000000.0
2006-10-19 02:10:00,0.8351,0.83513,0.83501,0.83507,12800000.0
2006-10-19 02:15:00,0.83507,0.83512,0.83498,0.83506,53800000.0
2006-10-19 02:20:00,0.8351,0.83526,0.83495,0.83514,48000000.0
2006-10-19 02:25:00,0.83508,0.83518,0.83483,0.83503,32400000.0
2006-10-19 02:30:00,0.83513,0.83527,0.83513,0.83516,36000000.0
2006-10-19 02:35:00,0.83518,0.83521,0.83518,0.83521,3200000.0
2006-10-19 02:40:00,0.83523,0.83523,0.83503,0.83505,19200000.0
2006-10-19 02:45:00,0.83511,0.83527,0.8351,0.83522,27200000.0
2006-10-19 02:50:00,0.83519,0.8354,0.83508,0.8354,36800000.0
2006-10-19 02:55:00,0.83544,0.83563,0.83536,0.83559,42600000.0
2006-10-19 03:00:00,0.83563,0.83563,0.83531,0.83541,57600000.0
2006-10-19 03:05:00,0.83534,0.83539,0.83526,0.83536,27200000.0
2006-10-19 03:10:00,0.83535,0.83539,0.83504,0.83506,38400000.0
2006-10-19 03:15:00,0.8351,0.83524,0.83507,0.83515,45600000.0
2006-10-19 03:20:00,0.83513,0.83518,0.83511,0.83516,12800000.0
2006-10-19 03:25:00,0.83519,0.83522,0.835,0.83519,44600000.0
2006-10-19 03:30:00,0.83518,0.8352,0.835,0.8352,30400000.0
2006-10-19 03:35:00,0.83503,0.83519,0.83498,0.83519,45600000.0
2006-10-19 03:40:00,0.83511,0.8352,0.83506,0.83515,30400000.0
2006-10-19 03:45:00,0.83519,0.83519,0.83504,0.83513,32000000.0
2006-10-19 03:50:00,0.83508,0.83514,0.83441,0.83503,29200000.0
2006-10-19 03:55:00,0.83496,0.83505,0.83493,0.83505,8000000.0
2006-10-19 04:00:00,0.83505,0.83506,0.83495,0.83506,8000000.0
2006-10-19 04:05:00,0.83494,0.83496,0.83494,0.83496,3200000.0
2006-10-19 04:10:00,0.83486,0.83504,0.83486,0.83504,11200000.0
2006-10-19 04:15:00,0.83505,0.83508,0.83494,0.83502,22400000.0
2006-10-19 04:20:00,0.83501,0.83513,0.83496,0.83508,39800000.0
2006-10-19 04:25:00,0.83509,0.83512,0.83496,0.83508,12800000.0
2006-10-19 04:30:00,0.83516,0.83518,0.83502,0.83513,29800000.0
2006-10-19 04:35:00,0.8351,0.83511,0.83497,0.83506,19600000.0
2006-10-19 04:40:00,0.83496,0.83505,0.83488,0.83488,8000000.0
2006-10-19 04:45:00,0.83501,0.83504,0.83487,0.835,36800000.0
2006-10-19 04:50:00,0.83504,0.83504,0.83488,0.83497,51200000.0
2006-10-19 04:55:00,0.83512,0.83512,0.83501,0.83502,20800000.0
2006-10-19 05:00:00,0.83497,0.83503,0.83497,0.83501,11200000.0
2006-10-19 05:05:00,0.83498,0.83501,0.83486,0.83501,33600000.0
2006-10-19 05:15:00,0.83488,0.83512,0.83484,0.83505,25600000.0
2006-10-19 05:20:00,0.83507,0.83507,0.83486,0.83503,27200000.0
2006-10-19 05:25:00,0.83504,0.83517,0.83492,0.83515,51200000.0
2006-10-19 05:30:00,0.8351,0.83519,0.83501,0.83505,37200000.0
2006-10-19 05:35:00,0.83515,0.83518,0.83505,0.83509,20800000.0
2006-10-19 05:40:00,0.83501,0.83506,0.83486,0.83502,43600000.0
2006-10-19 05:45:00,0.83501,0.83505,0.83496,0.83505,8000000.0
2006-10-19 05:50:00,0.83499,0.83499,0.83491,0.83491,11200000.0
2006-10-19 05:55:00,0.83492,0.83492,0.83472,0.83487,39800000.0
2006-10-19 06:00:00,0.83485,0.83497,0.83485,0.83497,9600000.0
2006-10-19 06:05:00,0.83488,0.83492,0.83474,0.83488,31200000.0
2006-10-19 06:10:00,0.83483,0.83486,0.83478,0.83486,11200000.0
2006-10-19 06:15:00,0.8349,0.835,0.8348,0.83495,35600000.0
2006-10-19 06:20:00,0.83493,0.83503,0.83493,0.83501,12800000.0
2006-10-19 06:25:00,0.83496,0.83507,0.83496,0.83505,14400000.0
2006-10-19 06:30:00,0.83503,0.83506,0.83492,0.83502,17600000.0
2006-10-19 06:35:00,0.83491,0.83513,0.83488,0.83501,47400000.0
2006-10-19 06:40:00,0.83498,0.83506,0.83498,0.83502,12200000.0
2006-10-19 06:45:00,0.83505,0.83515,0.8349,0.83496,37200000.0
2006-10-19 06:50:00,0.83503,0.83518,0.83501,0.83501,48000000.0
2006-10-19 06:55:00,0.83497,0.83498,0.83489,0.83496,11200000.0
2006-10-19 07:00:00,0.83499,0.835,0.8348,0.83499,36800000.0
2006-10-19 07:05:00,0.83492,0.83514,0.83492,0.83509,43200000.0
2006-10-19 07:10:00,0.83509,0.83512,0.83501,0.83508,37800000.0
2006-10-19 07:15:00,0.83502,0.83524,0.83502,0.83517,66000000.0
2006-10-19 07:20:00,0.83508,0.83522,0.83417,0.83522,64000000.0
2006-10-19 07:25:00,0.83522,0.83527,0.83395,0.83499,27200000.0
2006-10-19 07:30:00,0.83511,0.83522,0.83508,0.83515,45600000.0
2006-10-19 07:35:00,0.83524,0.83524,0.83498,0.83503,57600000.0
2006-10-19 07:40:00,0.83503,0.83518,0.83489,0.83492,73600000.0
2006-10-19 07:45:00,0.83499,0.8351,0.83495,0.835,90000000.0
2006-10-19 07:50:00,0.83509,0.83529,0.8349,0.83529,69600000.0
2006-10-19 07:55:00,0.83524,0.83531,0.83494,0.83516,57600000.0
2006-10-19 08:00:00,0.83521,0.83532,0.83518,0.83532,36800000.0
2006-10-19 08:05:00,0.8353,0.83531,0.83514,0.83519,62400000.0
2006-10-19 08:10:00,0.8351,0.83521,0.8351,0.83514,25600000.0
2006-10-19 08:15:00,0.83508,0.83512,0.83494,0.83509,56000000.0
2006-10-19 08:20:00,0.83509,0.83509,0.8346,0.83461,94800000.0
2006-10-19 08:25:00,0.83472,0.83482,0.83435,0.83482,88000000.0
2006-10-19 08:30:00,0.8349,0.83499,0.83482,0.83486,62800000.0
2006-10-19 08:35:00,0.83485,0.83488,0.83455,0.83455,33600000.0
2006-10-19 08:40:00,0.83452,0.83473,0.83439,0.83471,68800000.0
2006-10-19 08:45:00,0.83463,0.83495,0.83455,0.83493,76200000.0
2006-10-19 08:50:00,0.83494,0.83501,0.83488,0.83499,30400000.0
2006-10-19 08:55:00,0.83499,0.83501,0.83484,0.83494,113600000.0
2006-10-19 09:00:00,0.83503,0.83506,0.83471,0.8348,75200000.0
2006-10-19 09:05:00,0.83475,0.83487,0.8345,0.8348,73600000.0
2006-10-19 09:10:00,0.83483,0.83492,0.83394,0.83486,44800000.0
2006-10-19 09:15:00,0.8347,0.8347,0.83434,0.83441,177000000.0
2006-10-19 09:20:00,0.8343,0.83457,0.83423,0.83449,173000000.0
2006-10-19 09:25:00,0.83455,0.83461,0.83419,0.83419,208800000.0
2006-10-19 09:30:00,0.83392,0.83392,0.83334,0.83338,144800000.0
2006-10-19 09:35:00,0.8334,0.83365,0.83302,0.83302,168400000.0
2006-10-19 09:40:00,0.83303,0.83311,0.8324,0.8327,157600000.0
2006-10-19 09:45:00,0.83272,0.8329,0.83269,0.83278,131600000.0
2006-10-19 09:50:00,0.83285,0.83307,0.8328,0.83307,280800000.0
2006-10-19 09:55:00,0.83304,0.83309,0.8321,0.83284,236800000.0
2006-10-19 10:00:00,0.83286,0.83298,0.83286,0.83293,253000000.0
2006-10-19 10:05:00,0.83294,0.83316,0.83288,0.83308,137400000.0
2006-10-19 10:10:00,0.8331,0.83355,0.83234,0.83355,109600000.0
2006-10-19 10:15:00,0.83344,0.83344,0.83318,0.83329,227200000.0
2006-10-19 10:20:00,0.83327,0.83327,0.83309,0.83312,118400000.0
2006-10-19 10:25:00,0.83313,0.83318,0.83303,0.83316,371200000.0
2006-10-19 10:30:00,0.83335,0.83337,0.83307,0.83319,200400000.0
2006-10-19 10:35:00,0.8332,0.83327,0.83302,0.83317,102400000.0
2006-10-19 10:40:00,0.83315,0.83335,0.833,0.83334,89400000.0
2006-10-19 10:45:00,0.83316,0.83332,0.83308,0.83317,73600000.0
2006-10-19 10:50:00,0.83311,0.83311,0.83245,0.83262,81600000.0
2006-10-19 10:55:00,0.83261,0.83261,0.83229,0.83251,196800000.0
2006-10-19 11:00:00,0.83235,0.83235,0.83166,0.832,196200000.0
2006-10-19 11:05:00,0.83193,0.83237,0.83189,0.83237,97000000.0
2006-10-19 11:10:00,0.83235,0.83244,0.83224,0.83237,114000000.0
2006-10-19 11:15:00,0.83232,0.8324,0.8322,0.83225,36800000.0
2006-10-19 11:20:00,0.83237,0.83244,0.83208,0.83212,224400000.0
2006-10-19 11:25:00,0.83216,0.83226,0.83202,0.83213,170600000.0
2006-10-19 11:30:00,0.83208,0.8321,0.83188,0.83193,139000000.0
2006-10-19 11:35:00,0.83184,0.83196,0.83181,0.83191,165200000.0
2006-10-19 11:40:00,0.83184,0.83191,0.83158,0.83172,65600000.0
2006-10-19 11:45:00,0.83171,0.83177,0.83159,0.83177,171400000.0
2006-10-19 11:50:00,0.83179,0.83183,0.83169,0.83176,91600000.0
2006-10-19 11:55:00,0.83176,0.8319,0.83163,0.83185,188000000.0
2006-10-19 12:00:00,0.83183,0.83202,0.83179,0.83198,74600000.0
2006-10-19 12:05:00,0.83196,0.83196,0.83185,0.83186,75200000.0
2006-10-19 12:10:00,0.83186,0.83191,0.83181,0.8319,90000000.0
2006-10-19 12:15:00,0.83193,0.83212,0.83189,0.83209,170600000.0
2006-10-19 12:20:00,0.83212,0.83219,0.83212,0.83219,28800000.0
2006-10-19 12:25:00,0.83218,0.83225,0.83131,0.83134,125800000.0
2006-10-19 12:30:00,0.8323,0.83238,0.83139,0.83234,193200000.0
2006-10-19 12:35:00,0.83233,0.8324,0.8323,0.83234,112000000.0
2006-10-19 12:40:00,0.83228,0.83236,0.83219,0.83222,72000000.0
2006-10-19 12:45:00,0.8321,0.83221,0.83196,0.83202,164000000.0
2006-10-19 12:50:00,0.83209,0.83209,0.83189,0.83196,91000000.0
2006-10-19 12:55:00,0.83207,0.83235,0.83206,0.83233,99200000.0
2006-10-19 13:00:00,0.83235,0.83235,0.83208,0.83217,66000000.0
2006-10-19 13:05:00,0.83216,0.83229,0.83208,0.8322,134000000.0
2006-10-19 13:10:00,0.83201,0.83214,0.83201,0.83208,57600000.0
2006-10-19 13:15:00,0.83204,0.83214,0.83197,0.83209,186600000.0
2006-10-19 13:20:00,0.83212,0.83212,0.83178,0.83203,80400000.0
2006-10-19 13:25:00,0.83205,0.83236,0.83205,0.83227,190200000.0
2006-10-19 13:30:00,0.83223,0.83224,0.83189,0.8322,89600000.0
2006-10-19 13:35:00,0.83232,0.83246,0.83222,0.83246,121600000.0
2006-10-19 13:40:00,0.83241,0.83253,0.83207,0.83209,157200000.0
2006-10-19 13:45:00,0.83214,0.83222,0.83201,0.83222,98600000.0
2006-10-19 13:55:00,0.83215,0.83215,0.83194,0.83209,99200000.0
2006-10-19 14:00:00,0.8321,0.83224,0.83202,0.83217,97600000.0
2006-10-19 14:05:00,0.83216,0.83229,0.83207,0.83224,81000000.0
2006-10-19 14:10:00,0.83222,0.83249,0.83219,0.83246,88000000.0
2006-10-19 14:15:00,0.83259,0.83261,0.83228,0.83234,110200000.0
2006-10-19 14:20:00,0.83249,0.83253,0.8323,0.83232,125200000.0
2006-10-19 14:25:00,0.83239,0.83248,0.83215,0.83215,100800000.0
2006-10-19 14:30:00,0.83229,0.83272,0.83221,0.83264,65600000.0
2006-10-19 14:35:00,0.83264,0.83325,0.83259,0.8332,73600000.0
2006-10-19 14:40:00,0.83317,0.83348,0.83297,0.83334,62800000.0
2006-10-19 14:45:00,0.83332,0.83337,0.83291,0.83293,57600000.0
2006-10-19 14:50:00,0.83283,0.83284,0.8319,0.83193,67200000.0
2006-10-19 14:55:00,0.83207,0.83228,0.83201,0.83205,59200000.0
2006-10-19 15:00:00,0.83197,0.83224,0.83115,0.83217,66600000.0
2006-10-19 15:05:00,0.83222,0.83229,0.83137,0.83196,59600000.0
2006-10-19 15:10:00,0.83187,0.83209,0.83187,0.83201,40400000.0
2006-10-19 15:15:00,0.83207,0.83207,0.83137,0.83139,64000000.0
2006-10-19 15:20:00,0.83136,0.8314,0.83062,0.83114,65600000.0
2006-10-19 15:25:00,0.83118,0.83118,0.83034,0.83082,65400000.0
2006-10-19 15:30:00,0.83095,0.83121,0.83088,0.83101,57600000.0
2006-10-19 15:35:00,0.83097,0.83103,0.83084,0.83095,67200000.0
2006-10-19 15:40:00,0.83102,0.83102,0.83038,0.83038,54800000.0
2006-10-19 15:45:00,0.83037,0.83037,0.82995,0.83004,72000000.0
2006-10-19 15:50:00,0.82995,0.83033,0.82971,0.83022,70400000.0
2006-10-19 15:55:00,0.83031,0.83055,0.83022,0.83055,70400000.0
2006-10-19 16:00:00,0.8304,0.83069,0.82956,0.83015,66000000.0
2006-10-19 16:05:00,0.83035,0.8306,0.83011,0.83044,72000000.0
2006-10-19 16:10:00,0.83041,0.83049,0.83029,0.83036,68800000.0
2006-10-19 16:15:00,0.83029,0.83073,0.82919,0.83073,62600000.0
2006-10-19 16:20:00,0.83077,0.83077,0.83041,0.83057,68800000.0
2006-10-19 16:25:00,0.83055,0.83059,0.83045,0.83056,36600000.0
2006-10-19 16:30:00,0.83055,0.83071,0.8304,0.8304,49000000.0
2006-10-19 16:35:00,0.82969,0.82969,0.82875,0.82961,59200000.0
2006-10-19 16:40:00,0.82941,0.82949,0.82904,0.82906,56000000.0
2006-10-19 16:45:00,0.82913,0.82936,0.82912,0.82932,76800000.0
2006-10-19 16:50:00,0.82928,0.82953,0.82925,0.82935,57600000.0
2006-10-19 16:55:00,0.8292,0.83003,0.8292,0.83003,65000000.0
2006-10-19 17:00:00,0.83015,0.83015,0.82968,0.82994,65400000.0
2006-10-19 17:05:00,0.82988,0.82998,0.82953,0.82973,49600000.0
2006-10-19 17:10:00,0.82969,0.82978,0.82953,0.82955,66000000.0
2006-10-19 17:15:00,0.82947,0.82972,0.82935,0.82959,41600000.0
2006-10-19 17:20:00,0.82959,0.83007,0.82958,0.83001,69200000.0
2006-10-19 17:25:00,0.83002,0.83006,0.82977,0.82994,48000000.0
2006-10-19 17:30:00,0.83002,0.83005,0.82968,0.82975,69200000.0
2006-10-19 17:35:00,0.8296,0.82985,0.82954,0.82971,64000000.0
2006-10-19 17:40:00,0.82976,0.82976,0.8296,0.82962,28800000.0
2006-10-19 17:45:00,0.82972,0.82984,0.82961,0.82983,24000000.0
2006-10-19 17:50:00,0.82993,0.83004,0.82983,0.83,46400000.0
2006-10-19 17:55:00,0.82994,0.83038,0.82988,0.83031,60800000.0
2006-10-19 18:00:00,0.82987,0.82987,0.82862,0.82967,61400000.0
2006-10-19 18:05:00,0.82961,0.8297,0.82913,0.82927,67200000.0
2006-10-19 18:10:00,0.82929,0.82954,0.82922,0.82947,59200000.0
2006-10-19 18:15:00,0.82966,0.83018,0.82958,0.82991,52800000.0
2006-10-19 18:20:00,0.8299,0.82992,0.82963,0.82985,65600000.0
2006-10-19 18:25:00,0.82984,0.83035,0.829,0.8298,67200000.0
2006-10-19 18:30:00,0.82978,0.82989,0.82975,0.82983,56000000.0
2006-10-19 18:35:00,0.82978,0.82978,0.82948,0.82962,30400000.0
2006-10-19 18:40:00,0.82959,0.82962,0.82942,0.82955,72000000.0
2006-10-19 18:45:00,0.82953,0.82972,0.82953,0.82969,43200000.0
2006-10-19 18:50:00,0.82961,0.82962,0.82867,0.82942,44800000.0
2006-10-19 18:55:00,0.8295,0.8295,0.8289,0.82895,64000000.0
2006-10-19 19:00:00,0.82907,0.82918,0.82897,0.82912,50600000.0
2006-10-19 19:05:00,0.82912,0.82912,0.82797,0.82826,57600000.0
2006-10-19 19:10:00,0.82817,0.8287,0.82817,0.82844,61200000.0
2006-10-19 19:15:00,0.82847,0.82847,0.82713,0.82785,57400000.0
2006-10-19 19:20:00,0.8277,0.82794,0.8277,0.82774,57600000.0
2006-10-19 19:25:00,0.82787,0.82826,0.82787,0.82819,56400000.0
2006-10-19 19:30:00,0.82807,0.82814,0.82766,0.82802,46400000.0
2006-10-19 19:35:00,0.82795,0.82808,0.82781,0.82784,38400000.0
2006-10-19 19:40:00,0.82781,0.82781,0.82757,0.82769,60800000.0
2006-10-19 19:45:00,0.82767,0.82767,0.82617,0.82672,70400000.0
2006-10-19 19:50:00,0.82667,0.82691,0.82649,0.82687,38400000.0
2006-10-19 19:55:00,0.8268,0.82685,0.82633,0.82678,57000000.0
2006-10-19 20:00:00,0.82693,0.82697,0.82676,0.82682,46400000.0
2006-10-19 20:05:00,0.82676,0.82685,0.82593,0.82607,56000000.0
2006-10-19 20:10:00,0.82592,0.82631,0.8259,0.82598,59600000.0
2006-10-19 20:15:00,0.82594,0.82608,0.8258,0.8258,70800000.0
2006-10-19 20:20:00,0.82566,0.8261,0.82556,0.826,65000000.0
2006-10-19 20:25:00,0.82595,0.82641,0.82595,0.82636,49600000.0
2006-10-19 20:30:00,0.82642,0.82649,0.82589,0.82589,50000000.0
2006-10-19 20:35:00,0.8262,0.82631,0.82615,0.82618,43200000.0
2006-10-19 20:40:00,0.82628,0.82654,0.82603,0.82616,59200000.0
2006-10-19 20:45:00,0.82632,0.82661,0.82632,0.82648,68800000.0
2006-10-19 20:50:00,0.82654,0.82672,0.82635,0.82662,49600000.0
2006-10-19 20:55:00,0.82675,0.82696,0.82675,0.82689,52800000.0
2006-10-19 21:00:00,0.82696,0.82719,0.82691,0.82719,46800000.0
2006-10-19 21:05:00,0.82717,0.82735,0.82698,0.82721,63400000.0
2006-10-19 21:10:00,0.82725,0.8273,0.82701,0.82728,55800000.0
2006-10-19 21:15:00,0.82725,0.82729,0.82707,0.82707,25600000.0
2006-10-19 21:20:00,0.82705,0.82711,0.82674,0.82688,60800000.0
2006-10-19 21:25:00,0.82692,0.82697,0.82648,0.82683,39400000.0
2006-10-19 21:30:00,0.8268,0.82696,0.8267,0.8269,54400000.0
2006-10-19 21:35:00,0.8269,0.8269,0.82675,0.82681,16400000.0
2006-10-19 21:40:00,0.827,0.82705,0.82694,0.82696,11200000.0
2006-10-19 21:45:00,0.82707,0.82707,0.82707,0.82707,3200000.0
2006-10-19 21:50:00,0.82709,0.82709,0.82694,0.82703,42000000.0
2006-10-19 21:55:00,0.82702,0.82703,0.82694,0.82696,32000000.0
2006-10-19 22:00:00,0.82702,0.82702,0.82689,0.82698,48000000.0
2006-10-19 22:05:00,0.82699,0.8271,0.82692,0.8271,60800000.0
2006-10-19 22:10:00,0.82707,0.82707,0.8269,0.82695,36800000.0
2006-10-19 22:15:00,0.82708,0.82714,0.82688,0.827,49600000.0
2006-10-19 22:20:00,0.82705,0.82714,0.82704,0.82713,27200000.0
2006-10-19 22:25:00,0.82708,0.82741,0.82706,0.82736,61200000.0
2006-10-19 22:30:00,0.82728,0.82734,0.82689,0.82707,41600000.0
2006-10-19 22:35:00,0.82712,0.82719,0.82709,0.82709,33600000.0
2006-10-19 22:40:00,0.82715,0.82715,0.82693,0.82693,46200000.0
2006-10-19 22:45:00,0.82691,0.82702,0.82646,0.82686,49000000.0
2006-10-19 22:50:00,0.82691,0.82704,0.82681,0.82695,25600000.0
2006-10-19 22:55:00,0.82692,0.82727,0.82687,0.82727,61600000.0
2006-10-19 23:00:00,0.82715,0.8273,0.82696,0.82699,54800000.0
2006-10-19 23:05:00,0.82701,0.8271,0.82686,0.82699,33600000.0
2006-10-19 23:10:00,0.82702,0.82712,0.82697,0.82708,28800000.0
2006-10-19 23:15:00,0.827,0.82702,0.827,0.82702,3200000.0
2006-10-19 23:20:00,0.82691,0.82707,0.82673,0.82705,60800000.0
2006-10-19 23:25:00,0.8271,0.8271,0.82706,0.82706,11200000.0
2006-10-19 23:30:00,0.82695,0.82705,0.82654,0.82687,51600000.0
2006-10-19 23:35:00,0.82697,0.82708,0.82665,0.82667,48000000.0
2006-10-19 23:40:00,0.8267,0.82702,0.8267,0.82694,48000000.0
2006-10-19 23:45:00,0.82683,0.82716,0.82601,0.82716,45200000.0
2006-10-19 23:50:00,0.82709,0.82718,0.827,0.82701,45200000.0
2006-10-19 23:55:00,0.82701,0.82722,0.82701,0.82718,44800000.0
2006-10-20 00:00:00,0.82725,0.82749,0.82716,0.82749,60200000.0
2006-10-20 00:05:00,0.82745,0.82749,0.82722,0.82723,38400000.0
2006-10-20 00:10:00,0.82723,0.82748,0.82723,0.82738,33600000.0
2006-10-20 00:15:00,0.82739,0.82743,0.82727,0.82737,54400000.0
2006-10-20 00:20:00,0.82731,0.82737,0.82708,0.82729,46400000.0
2006-10-20 00:25:00,0.82732,0.82736,0.8273,0.82736,12800000.0
2006-10-20 00:30:00,0.8274,0.82745,0.8273,0.82736,35200000.0
2006-10-20 00:40:00,0.82733,0.82734,0.82733,0.82734,3200000.0
2006-10-20 00:45:00,0.82734,0.82736,0.82719,0.82727,36800000.0
2006-10-20 00:50:00,0.82734,0.82734,0.82713,0.82715,50600000.0
2006-10-20 00:55:00,0.82719,0.82724,0.82708,0.82718,33600000.0
2006-10-20 01:00:00,0.82716,0.82716,0.82688,0.82688,30400000.0
2006-10-20 01:05:00,0.82702,0.8271,0.82702,0.8271,17600000.0
2006-10-20 01:10:00,0.82702,0.8271,0.82692,0.82706,22400000.0
2006-10-20 01:15:00,0.82705,0.82709,0.82694,0.82705,43600000.0
2006-10-20 01:20:00,0.82706,0.82709,0.82693,0.82701,28800000.0
2006-10-20 01:25:00,0.82702,0.82709,0.82696,0.82705,35200000.0
2006-10-20 01:30:00,0.82701,0.82715,0.82617,0.82712,57600000.0
2006-10-20 01:35:00,0.82708,0.82716,0.82611,0.82709,44000000.0
2006-10-20 01:40:00,0.82708,0.82708,0.82701,0.82708,9600000.0
2006-10-20 01:45:00,0.82698,0.82715,0.82698,0.82707,12800000.0
2006-10-20 01:50:00,0.82705,0.82715,0.82696,0.82709,59200000.0
2006-10-20 02:00:00,0.827,0.82712,0.82679,0.82709,33000000.0
2006-10-20 02:05:00,0.82707,0.82707,0.82676,0.82706,12800000.0
2006-10-20 02:10:00,0.82707,0.82708,0.82694,0.82699,33600000.0
2006-10-20 02:15:00,0.82695,0.82695,0.82658,0.82667,36800000.0
2006-10-20 02:20:00,0.82666,0.82671,0.82653,0.82653,35200000.0
2006-10-20 02:25:00,0.82661,0.82661,0.82631,0.82653,11200000.0
2006-10-20 02:30:00,0.8266,0.82678,0.82655,0.82678,26000000.0
2006-10-20 02:35:00,0.82674,0.82681,0.82664,0.82675,22400000.0
2006-10-20 02:40:00,0.82675,0.82676,0.82665,0.8267,25600000.0
2006-10-20 02:45:00,0.82673,0.82675,0.82655,0.82661,38400000.0
2006-10-20 02:50:00,0.82662,0.82668,0.82635,0.82642,33000000.0
2006-10-20 02:55:00,0.82635,0.82644,0.82633,0.82637,43600000.0
2006-10-20 03:00:00,0.82635,0.82639,0.82617,0.82632,45200000.0
2006-10-20 03:05:00,0.82624,0.82633,0.82616,0.82617,38400000.0
2006-10-20 03:10:00,0.82615,0.82615,0.82597,0.82598,47200000.0
2006-10-20 03:15:00,0.82606,0.82615,0.82606,0.82607,20800000.0
2006-10-20 03:20:00,0.82612,0.82624,0.82591,0.82603,44800000.0
2006-10-20 03:25:00,0.82611,0.8262,0.82604,0.82618,51200000.0
2006-10-20 03:30:00,0.82611,0.82623,0.82591,0.82613,50600000.0
2006-10-20 03:35:00,0.82596,0.82628,0.82592,0.82621,49600000.0
2006-10-20 03:40:00,0.8263,0.8263,0.82624,0.82625,9600000.0
2006-10-20 03:45:00,0.82626,0.82626,0.82614,0.82623,36800000.0
2006-10-20 03:50:00,0.82622,0.82628,0.82538,0.82612,51200000.0
2006-10-20 03:55:00,0.8263,0.82661,0.82625,0.82655,48000000.0
2006-10-20 04:00:00,0.82656,0.82656,0.82641,0.82646,19200000.0
2006-10-20 04:05:00,0.82646,0.82663,0.8264,0.82659,38400000.0
2006-10-20 04:10:00,0.82656,0.82664,0.82645,0.82661,59400000.0
2006-10-20 04:15:00,0.82667,0.82671,0.82657,0.82664,32400000.0
2006-10-20 04:20:00,0.82656,0.82668,0.82651,0.82668,28800000.0
2006-10-20 04:30:00,0.82668,0.82668,0.82648,0.82661,17600000.0
2006-10-20 04:35:00,0.82667,0.8267,0.82662,0.82668,14800000.0
2006-10-20 04:40:00,0.82668,0.82671,0.82645,0.82652,35200000.0
2006-10-20 04:45:00,0.82653,0.82657,0.82646,0.82646,25600000.0
2006-10-20 04:50:00,0.82657,0.82657,0.82648,0.8265,11200000.0
2006-10-20 04:55:00,0.82658,0.82658,0.82651,0.82656,11200000.0
2006-10-20 05:00:00,0.82656,0.82657,0.82651,0.82653,24000000.0
2006-10-20 05:05:00,0.82656,0.82656,0.82645,0.82652,11200000.0
2006-10-20 05:10:00,0.82654,0.82664,0.82643,0.82652,50600000.0
2006-10-20 05:15:00,0.8265,0.82655,0.82639,0.82653,23400000.0
2006-10-20 05:20:00,0.82659,0.82663,0.8264,0.82656,27200000.0
2006-10-20 05:25:00,0.82653,0.82667,0.82646,0.82666,73000000.0
2006-10-20 05:30:00,0.82662,0.827,0.82662,0.82689,37200000.0
2006-10-20 05:35:00,0.82697,0.82701,0.82687,0.82696,32000000.0
2006-10-20 05:40:00,0.82699,0.82703,0.82688,0.82703,31800000.0
2006-10-20 05:45:00,0.82708,0.8271,0.82688,0.82706,54400000.0
2006-10-20 05:50:00,0.827,0.82707,0.82699,0.82699,37200000.0
2006-10-20 05:55:00,0.82702,0.82702,0.82693,0.82697,22400000.0
2006-10-20 06:00:00,0.82695,0.82699,0.82682,0.82693,40000000.0
2006-10-20 06:05:00,0.82697,0.82708,0.8269,0.82708,25600000.0
2006-10-20 06:10:00,0.827,0.82707,0.82694,0.82694,17600000.0
2006-10-20 06:15:00,0.82701,0.82714,0.82693,0.82714,44800000.0
2006-10-20 06:20:00,0.82715,0.8273,0.82708,0.82724,41000000.0
2006-10-20 06:25:00,0.82724,0.82736,0.82721,0.82727,24000000.0
2006-10-20 06:30:00,0.82733,0.82735,0.82717,0.82732,31400000.0
2006-10-20 06:35:00,0.82743,0.82743,0.82728,0.82733,24000000.0
2006-10-20 06:40:00,0.82729,0.82729,0.82702,0.82706,44800000.0
2006-10-20 06:45:00,0.82716,0.82716,0.82705,0.82708,21600000.0
2006-10-20 06:50:00,0.82699,0.82716,0.82697,0.82716,24000000.0
2006-10-20 06:55:00,0.82715,0.82715,0.82704,0.8271,27200000.0
2006-10-20 07:00:00,0.82718,0.82723,0.82645,0.82711,59200000.0
2006-10-20 07:10:00,0.82708,0.82721,0.82701,0.82721,38400000.0
2006-10-20 07:15:00,0.82712,0.82723,0.82712,0.82718,35200000.0
2006-10-20 07:20:00,0.82713,0.82716,0.82614,0.82696,63400000.0
2006-10-20 07:25:00,0.82692,0.827,0.82676,0.82676,39400000.0
2006-10-20 07:30:00,0.82692,0.82696,0.82686,0.82686,30800000.0
2006-10-20 07:35:00,0.82692,0.82728,0.82692,0.82725,58000000.0
2006-10-20 07:40:00,0.82711,0.82739,0.82699,0.82728,61200000.0
2006-10-20 07:45:00,0.8273,0.82764,0.82728,0.82761,63800000.0
2006-10-20 07:50:00,0.8276,0.82776,0.82748,0.82776,68800000.0
2006-10-20 07:55:00,0.82777,0.82781,0.82742,0.82779,54400000.0
2006-10-20 08:00:00,0.82779,0.82782,0.82762,0.82772,46400000.0
2006-10-20 08:05:00,0.82772,0.82774,0.82759,0.82768,25600000.0
2006-10-20 08:10:00,0.82769,0.82777,0.82747,0.82777,82000000.0
2006-10-20 08:15:00,0.82779,0.82804,0.82762,0.828,66000000.0
2006-10-20 08:20:00,0.828,0.828,0.82766,0.82784,68800000.0
2006-10-20 08:25:00,0.82792,0.82834,0.82782,0.8283,88800000.0
2006-10-20 08:30:00,0.82833,0.8284,0.82793,0.82808,83200000.0
2006-10-20 08:35:00,0.82803,0.82809,0.8278,0.82791,111400000.0
2006-10-20 08:40:00,0.82791,0.82801,0.82773,0.82792,83200000.0
2006-10-20 08:45:00,0.82777,0.8279,0.82766,0.82773,105000000.0
2006-10-20 08:50:00,0.82758,0.82784,0.82751,0.82762,141200000.0
2006-10-20 08:55:00,0.82768,0.82786,0.82762,0.82781,87400000.0
2006-10-20 09:00:00,0.82788,0.82793,0.82775,0.82788,126200000.0
2006-10-20 09:05:00,0.82783,0.82811,0.82777,0.82803,146000000.0
2006-10-20 09:10:00,0.82797,0.82802,0.82695,0.82787,86200000.0
2006-10-20 09:15:00,0.82788,0.82788,0.82763,0.82784,165600000.0
2006-10-20 09:20:00,0.82781,0.82788,0.82759,0.8277,174400000.0
2006-10-20 09:25:00,0.82772,0.82821,0.8277,0.82819,193200000.0
2006-10-20 09:30:00,0.82814,0.82814,0.8279,0.82801,134400000.0
2006-10-20 09:35:00,0.82796,0.82811,0.82782,0.82784,198000000.0
2006-10-20 09:40:00,0.82778,0.82784,0.82763,0.82763,107600000.0
2006-10-20 09:45:00,0.82762,0.82762,0.82747,0.82747,120400000.0
2006-10-20 09:50:00,0.82749,0.82763,0.82741,0.82758,221000000.0
2006-10-20 09:55:00,0.82754,0.82754,0.82641,0.82739,129200000.0
2006-10-20 10:00:00,0.82735,0.82755,0.82734,0.82755,212600000.0
2006-10-20 10:05:00,0.82757,0.82763,0.82753,0.82755,126800000.0
2006-10-20 10:10:00,0.82759,0.82766,0.82659,0.82744,118800000.0
2006-10-20 10:15:00,0.82745,0.82763,0.82745,0.82763,105600000.0
2006-10-20 10:20:00,0.8277,0.8277,0.82746,0.82746,153600000.0
2006-10-20 10:25:00,0.82751,0.82775,0.82743,0.82775,371000000.0
2006-10-20 10:30:00,0.82765,0.82765,0.82727,0.82727,117800000.0
2006-10-20 10:35:00,0.82733,0.82737,0.82706,0.82706,68800000.0
2006-10-20 10:40:00,0.82712,0.82724,0.82699,0.82703,72000000.0
2006-10-20 10:45:00,0.82714,0.82723,0.82695,0.82717,146000000.0
2006-10-20 10:50:00,0.82721,0.82733,0.82668,0.82703,150200000.0
2006-10-20 10:55:00,0.82701,0.82701,0.82668,0.82672,197200000.0
2006-10-20 11:00:00,0.8267,0.82683,0.82661,0.82683,197400000.0
2006-10-20 11:05:00,0.82684,0.82735,0.82684,0.82734,76200000.0
2006-10-20 11:10:00,0.82732,0.82761,0.82729,0.82759,235800000.0
2006-10-20 11:15:00,0.82754,0.82761,0.82734,0.82744,43200000.0
2006-10-20 11:20:00,0.82753,0.82774,0.82753,0.82772,158200000.0
2006-10-20 11:25:00,0.8276,0.82773,0.8275,0.82771,73600000.0
2006-10-20 11:30:00,0.82772,0.82775,0.82721,0.82721,171800000.0
2006-10-20 11:35:00,0.8272,0.82741,0.82719,0.82731,188800000.0
2006-10-20 11:40:00,0.82728,0.8274,0.82723,0.82725,116000000.0
2006-10-20 11:45:00,0.82723,0.8273,0.82707,0.82724,173200000.0
2006-10-20 11:50:00,0.82728,0.82799,0.82728,0.82796,169000000.0
2006-10-20 11:55:00,0.82802,0.82847,0.82799,0.82842,237400000.0
2006-10-20 12:00:00,0.82835,0.82865,0.82817,0.82865,143800000.0
2006-10-20 12:05:00,0.82859,0.8288,0.8285,0.82877,92800000.0
2006-10-20 12:10:00,0.82874,0.82874,0.82827,0.82828,124800000.0
2006-10-20 12:15:00,0.82837,0.82848,0.82826,0.82829,206000000.0
2006-10-20 12:20:00,0.82831,0.82836,0.82824,0.8283,77200000.0
2006-10-20 12:25:00,0.82828,0.82828,0.82702,0.82703,222600000.0
2006-10-20 12:30:00,0.82798,0.82798,0.82789,0.82793,66000000.0
2006-10-20 12:35:00,0.82786,0.82786,0.8278,0.82781,25000000.0
2006-10-20 12:40:00,0.82781,0.82804,0.82777,0.82804,72000000.0
2006-10-20 12:45:00,0.82816,0.82831,0.82807,0.82807,206600000.0
2006-10-20 12:50:00,0.82821,0.82821,0.82807,0.82808,51200000.0
2006-10-20 12:55:00,0.8281,0.82827,0.82806,0.82824,111400000.0
2006-10-20 13:00:00,0.82824,0.82826,0.828,0.82809,89000000.0
2006-10-20 13:05:00,0.82811,0.82816,0.82807,0.82814,73600000.0
2006-10-20 13:10:00,0.82811,0.82823,0.82802,0.82806,91600000.0
2006-10-20 13:15:00,0.82805,0.82812,0.82792,0.82812,245000000.0
2006-10-20 13:20:00,0.82808,0.82808,0.82785,0.82789,27200000.0
2006-10-20 13:25:00,0.82782,0.82783,0.8275,0.82759,160800000.0
2006-10-20 13:30:00,0.82769,0.8278,0.8275,0.82773,94400000.0
2006-10-20 13:35:00,0.82773,0.82776,0.82758,0.82773,119800000.0
2006-10-20 13:40:00,0.8277,0.82772,0.82762,0.82768,69200000.0
2006-10-20 13:45:00,0.8277,0.8277,0.82715,0.82715,60800000.0
2006-10-20 13:50:00,0.82707,0.82748,0.82707,0.82748,92000000.0
2006-10-20 13:55:00,0.8275,0.82756,0.82741,0.82756,164000000.0
2006-10-20 14:00:00,0.82756,0.8276,0.8274,0.82745,49600000.0
2006-10-20 14:05:00,0.82738,0.82738,0.82726,0.82726,83200000.0
2006-10-20 14:10:00,0.82725,0.82729,0.82713,0.82719,121000000.0
2006-10-20 14:15:00,0.82714,0.82738,0.82703,0.82733,110800000.0
2006-10-20 14:20:00,0.82732,0.82755,0.82732,0.82739,125600000.0
2006-10-20 14:25:00,0.82739,0.82743,0.82722,0.82722,64000000.0
2006-10-20 14:30:00,0.82729,0.82742,0.82713,0.82713,48400000.0
2006-10-20 14:35:00,0.82725,0.82736,0.82722,0.82735,59200000.0
2006-10-20 14:40:00,0.82728,0.82739,0.8269,0.82718,62800000.0
2006-10-20 14:45:00,0.82732,0.82753,0.82722,0.82739,46400000.0
2006-10-20 14:50:00,0.82746,0.82752,0.82736,0.82748,54000000.0
2006-10-20 14:55:00,0.82753,0.82753,0.82703,0.82706,48400000.0
2006-10-20 15:00:00,0.82696,0.82706,0.8259,0.82693,66600000.0
2006-10-20 15:05:00,0.82706,0.82709,0.82626,0.82696,58000000.0
2006-10-20 15:10:00,0.8269,0.82712,0.8269,0.82704,50600000.0
2006-10-20 15:15:00,0.82696,0.82701,0.82674,0.82674,52800000.0
2006-10-20 15:20:00,0.82675,0.82688,0.82655,0.8268,56000000.0
2006-10-20 15:25:00,0.82676,0.82683,0.82633,0.82633,56400000.0
2006-10-20 15:30:00,0.82629,0.82655,0.82619,0.82655,33600000.0
2006-10-20 15:35:00,0.82659,0.82663,0.82631,0.82631,67200000.0
2006-10-20 15:40:00,0.82641,0.82695,0.82641,0.82677,54400000.0
2006-10-20 15:45:00,0.8269,0.82729,0.82675,0.82715,70800000.0
2006-10-20 15:50:00,0.82727,0.82737,0.82703,0.82707,54800000.0
2006-10-20 15:55:00,0.82712,0.82733,0.82703,0.82708,55200000.0
2006-10-20 16:00:00,0.82702,0.82812,0.82686,0.82775,67200000.0
2006-10-20 16:05:00,0.82795,0.8281,0.82787,0.82798,71400000.0
2006-10-20 16:10:00,0.82793,0.82802,0.82783,0.8279,58000000.0
2006-10-20 16:15:00,0.82768,0.82818,0.82667,0.82808,48400000.0
2006-10-20 16:20:00,0.82813,0.82813,0.82761,0.82765,68800000.0
2006-10-20 16:25:00,0.82766,0.82794,0.8276,0.82788,32000000.0
2006-10-20 16:30:00,0.82778,0.828,0.82765,0.82798,62800000.0
2006-10-20 16:35:00,0.828,0.82851,0.82764,0.82841,72000000.0
2006-10-20 16:40:00,0.82848,0.82848,0.82821,0.82833,69800000.0
2006-10-20 16:45:00,0.82838,0.82848,0.82828,0.82829,59200000.0
2006-10-20 16:50:00,0.82828,0.82879,0.82826,0.82879,46400000.0
2006-10-20 16:55:00,0.82866,0.82897,0.82866,0.82883,65600000.0
2006-10-20 17:00:00,0.82871,0.82878,0.82829,0.8284,54200000.0
2006-10-20 17:05:00,0.82837,0.82855,0.82829,0.82832,62800000.0
2006-10-20 17:10:00,0.82835,0.82866,0.82835,0.82854,52600000.0
2006-10-20 17:15:00,0.82854,0.82859,0.82835,0.82843,67200000.0
2006-10-20 17:20:00,0.82839,0.82853,0.82805,0.82831,57600000.0
2006-10-20 17:25:00,0.82844,0.8285,0.82803,0.82806,46400000.0
2006-10-20 17:30:00,0.82813,0.82813,0.82736,0.82757,56000000.0
2006-10-20 17:35:00,0.82755,0.82782,0.82755,0.82774,33600000.0
2006-10-20 17:40:00,0.82773,0.82787,0.8276,0.8278,54800000.0
2006-10-20 17:45:00,0.82791,0.82794,0.82775,0.8278,38000000.0
2006-10-20 17:50:00,0.82784,0.82788,0.82779,0.82779,22400000.0
2006-10-20 17:55:00,0.82785,0.82801,0.82781,0.82801,61200000.0
2006-10-20 18:00:00,0.82801,0.82815,0.82776,0.82815,40000000.0
2006-10-20 18:05:00,0.82813,0.82821,0.82809,0.82821,17600000.0
2006-10-20 18:10:00,0.82814,0.82826,0.82814,0.82817,12800000.0
2006-10-20 18:15:00,0.8284,0.82861,0.8284,0.82856,36200000.0
2006-10-20 18:20:00,0.82856,0.8286,0.82837,0.82848,52800000.0
2006-10-20 18:25:00,0.8284,0.8285,0.82822,0.82841,54800000.0
2006-10-20 18:30:00,0.82844,0.82851,0.82837,0.82847,24400000.0
2006-10-20 18:35:00,0.82849,0.82849,0.82828,0.82834,40000000.0
2006-10-20 18:40:00,0.82834,0.82834,0.82823,0.82825,25000000.0
2006-10-20 18:45:00,0.82822,0.8283,0.82794,0.82797,52200000.0
2006-10-20 18:50:00,0.82803,0.82816,0.82719,0.82806,75600000.0
2006-10-20 18:55:00,0.82806,0.82815,0.828,0.82811,41600000.0
2006-10-20 19:00:00,0.82815,0.82826,0.82807,0.82826,30800000.0
2006-10-20 19:05:00,0.82832,0.82833,0.82799,0.82816,37200000.0
2006-10-20 19:10:00,0.828,0.82818,0.828,0.82809,13800000.0
2006-10-20 19:15:00,0.82819,0.82819,0.82722,0.82805,35200000.0
2006-10-20 19:20:00,0.82811,0.82817,0.82802,0.82815,22400000.0
2006-10-20 19:25:00,0.82815,0.82815,0.82796,0.82801,25600000.0
2006-10-20 19:30:00,0.82804,0.82816,0.82802,0.82813,22400000.0
2006-10-20 19:35:00,0.8281,0.82839,0.8281,0.82836,43200000.0
2006-10-20 19:40:00,0.82833,0.82834,0.82823,0.82824,24000000.0
2006-10-20 19:45:00,0.82836,0.82846,0.82809,0.8282,44200000.0
2006-10-20 19:50:00,0.82816,0.82824,0.82796,0.82819,12800000.0
2006-10-20 19:55:00,0.82828,0.82834,0.82782,0.82829,43200000.0
2006-10-20 20:00:00,0.82823,0.82828,0.82791,0.82822,40000000.0
2006-10-20 20:05:00,0.82827,0.82827,0.8281,0.8281,8000000.0
2006-10-20 20:10:00,0.82816,0.82837,0.8281,0.82815,46400000.0
2006-10-20 20:15:00,0.8282,0.82829,0.82774,0.82789,40000000.0
2006-10-20 20:20:00,0.8278,0.82797,0.82771,0.82796,52800000.0
2006-10-20 20:25:00,0.82797,0.82807,0.82797,0.82807,12800000.0
2006-10-20 20:30:00,0.82806,0.82806,0.82766,0.82798,27200000.0
2006-10-20 20:35:00,0.82789,0.82798,0.82781,0.82789,47400000.0
2006-10-20 20:40:00,0.82794,0.82799,0.82781,0.82788,19200000.0
2006-10-20 20:45:00,0.82792,0.82792,0.82778,0.82785,30400000.0
2006-10-20 20:50:00,0.82773,0.82775,0.82766,0.82772,11200000.0
2006-10-20 20:55:00,0.82768,0.82782,0.82763,0.82778,32000000.0
2006-10-20 21:00:00,0.82787,0.82788,0.82777,0.82777,33600000.0
2006-10-20 21:05:00,0.82769,0.82774,0.82737,0.8274,41600000.0
2006-10-20 21:10:00,0.82739,0.82747,0.82699,0.82725,56000000.0
2006-10-20 21:15:00,0.82729,0.82729,0.82719,0.82719,20800000.0
2006-10-20 21:20:00,0.82712,0.82723,0.82702,0.82723,24000000.0
2006-10-20 21:25:00,0.82726,0.82747,0.82726,0.82747,16000000.0
2006-10-20 21:30:00,0.82747,0.82806,0.82736,0.82798,54400000.0
2006-10-20 21:35:00,0.82807,0.82813,0.828,0.82806,12800000.0
2006-10-20 21:40:00,0.82798,0.82804,0.82798,0.82802,11200000.0
2006-10-20 21:45:00,0.82802,0.82802,0.82792,0.82792,36800000.0
2006-10-20 21:50:00,0.82796,0.82806,0.82789,0.82801,24000000.0
2006-10-20 21:55:00,0.82804,0.82811,0.82793,0.82795,32000000.0
2006-10-20 22:00:00,0.82804,0.82809,0.82798,0.82802,35200000.0
2006-10-20 22:05:00,0.82811,0.8282,0.82811,0.8282,14400000.0
2006-10-20 22:10:00,0.8282,0.82823,0.82812,0.82818,25000000.0
2006-10-20 22:15:00,0.82819,0.82819,0.82804,0.82811,37200000.0
2006-10-20 22:20:00,0.82805,0.82807,0.82803,0.82807,12800000.0
2006-10-20 22:25:00,0.82789,0.82808,0.82779,0.82804,35200000.0
2006-10-20 22:30:00,0.82804,0.82819,0.82803,0.82807,27200000.0
2006-10-20 22:35:00,0.82805,0.82814,0.82788,0.82799,57600000.0
2006-10-20 22:40:00,0.82803,0.82816,0.82788,0.82816,38400000.0
2006-10-20 22:45:00,0.82808,0.8282,0.82779,0.82811,60800000.0
2006-10-20 22:50:00,0.82811,0.8283,0.82802,0.8282,41600000.0
2006-10-20 22:55:00,0.82824,0.82854,0.82818,0.82833,50800000.0
2006-10-22 23:10:00,0.82805,0.82805,0.82686,0.82687,26000000.0
2006-10-22 23:15:00,0.82758,0.82804,0.82735,0.82735,25600000.0
2006-10-22 23:20:00,0.82715,0.82764,0.82686,0.82742,46400000.0
2006-10-22 23:25:00,0.82741,0.82743,0.8273,0.8274,24000000.0
2006-10-22 23:30:00,0.82742,0.82748,0.82732,0.82745,52800000.0
2006-10-22 23:35:00,0.82745,0.82747,0.8271,0.82747,46400000.0
2006-10-22 23:40:00,0.82746,0.82749,0.82735,0.82749,22400000.0
2006-10-22 23:45:00,0.8275,0.8275,0.82732,0.82747,20800000.0
2006-10-22 23:50:00,0.82748,0.82748,0.82738,0.82747,33600000.0
2006-10-22 23:55:00,0.82744,0.82749,0.82742,0.82749,8000000.0
2006-10-23 00:00:00,0.82746,0.82761,0.82728,0.82752,43200000.0
2006-10-23 00:10:00,0.82755,0.82755,0.82742,0.82748,8000000.0
2006-10-23 00:15:00,0.82752,0.82764,0.8273,0.82764,28800000.0
2006-10-23 00:20:00,0.82778,0.82796,0.82772,0.82796,65000000.0
2006-10-23 00:25:00,0.828,0.828,0.82788,0.82795,12800000.0
2006-10-23 00:30:00,0.82793,0.82807,0.82779,0.82806,46800000.0
2006-10-23 00:35:00,0.82783,0.828,0.82775,0.82799,38400000.0
2006-10-23 00:40:00,0.82797,0.82801,0.82784,0.82792,19600000.0
2006-10-23 00:45:00,0.82791,0.828,0.82777,0.82794,51200000.0
2006-10-23 00:50:00,0.82795,0.82808,0.82778,0.82778,62400000.0
2006-10-23 00:55:00,0.82781,0.8282,0.82781,0.82812,67200000.0
2006-10-23 01:00:00,0.82824,0.82839,0.82811,0.82829,64000000.0
2006-10-23 01:05:00,0.82826,0.82834,0.82823,0.8283,30400000.0
2006-10-23 01:10:00,0.82832,0.8284,0.82819,0.82835,52800000.0
2006-10-23 01:15:00,0.82826,0.8284,0.82826,0.8284,16000000.0
2006-10-23 01:20:00,0.82839,0.82839,0.82816,0.82829,41600000.0
2006-10-23 01:25:00,0.8283,0.82837,0.82827,0.82829,24000000.0
2006-10-23 01:30:00,0.82823,0.82825,0.82823,0.82825,3200000.0
2006-10-23 01:35:00,0.82807,0.8282,0.82801,0.82812,43200000.0
2006-10-23 01:40:00,0.82802,0.82802,0.82778,0.82801,26600000.0
2006-10-23 01:45:00,0.82797,0.82816,0.82779,0.82787,61200000.0
2006-10-23 01:50:00,0.82791,0.82798,0.82777,0.82784,48000000.0
2006-10-23 01:55:00,0.82779,0.82787,0.82773,0.82787,20800000.0
2006-10-23 02:00:00,0.82781,0.82787,0.82745,0.82781,52200000.0
2006-10-23 02:05:00,0.8278,0.82782,0.82767,0.82781,26000000.0
2006-10-23 02:10:00,0.82781,0.82781,0.82757,0.82765,48000000.0
2006-10-23 02:20:00,0.82768,0.82771,0.82761,0.82761,19200000.0
2006-10-23 02:25:00,0.82763,0.8278,0.8275,0.82778,20800000.0
2006-10-23 02:30:00,0.82781,0.82787,0.82774,0.82783,16000000.0
2006-10-23 02:35:00,0.82782,0.82782,0.82771,0.82778,24800000.0
2006-10-23 02:40:00,0.82778,0.82783,0.82774,0.82777,12800000.0
2006-10-23 02:45:00,0.82773,0.82787,0.82773,0.82781,30400000.0
2006-10-23 02:50:00,0.82784,0.82797,0.82764,0.82791,38400000.0
2006-10-23 02:55:00,0.8279,0.82795,0.82778,0.82792,57000000.0
2006-10-23 03:00:00,0.82796,0.82805,0.82787,0.82801,33600000.0
2006-10-23 03:05:00,0.82813,0.82819,0.828,0.82806,34000000.0
2006-10-23 03:15:00,0.82822,0.82822,0.82812,0.82816,12800000.0
2006-10-23 03:20:00,0.82814,0.82819,0.82812,0.82815,12800000.0
2006-10-23 03:25:00,0.82814,0.82821,0.82798,0.82799,42600000.0
2006-10-23 03:30:00,0.82817,0.82821,0.82812,0.82817,32000000.0
2006-10-23 03:35:00,0.82806,0.82828,0.82802,0.82828,34600000.0
2006-10-23 03:40:00,0.82816,0.82828,0.82815,0.82828,17600000.0
2006-10-23 03:45:00,0.82835,0.82841,0.82824,0.82841,30400000.0
2006-10-23 03:50:00,0.82835,0.82839,0.82765,0.82834,53200000.0
2006-10-23 03:55:00,0.82832,0.82832,0.82814,0.82825,48400000.0
2006-10-23 04:00:00,0.82833,0.82833,0.8282,0.82823,18600000.0
2006-10-23 04:05:00,0.8282,0.8282,0.82785,0.82797,30400000.0
2006-10-23 04:10:00,0.82794,0.82804,0.82783,0.82798,25600000.0
2006-10-23 04:15:00,0.82801,0.82801,0.82786,0.82792,27600000.0
2006-10-23 04:20:00,0.82779,0.82791,0.82771,0.82786,25600000.0
2006-10-23 04:25:00,0.82788,0.82808,0.82784,0.82787,72000000.0
2006-10-23 04:30:00,0.82797,0.82807,0.82791,0.82805,39400000.0
2006-10-23 04:35:00,0.8279,0.82821,0.8279,0.8282,28800000.0
2006-10-23 04:40:00,0.82824,0.82827,0.82796,0.82803,51200000.0
2006-10-23 04:45:00,0.82804,0.82807,0.828,0.82806,14400000.0
2006-10-23 04:50:00,0.82798,0.82813,0.82798,0.82798,40000000.0
2006-10-23 04:55:00,0.82809,0.82814,0.82808,0.8281,9600000.0
2006-10-23 05:00:00,0.8281,0.82814,0.82799,0.82811,25600000.0
2006-10-23 05:05:00,0.82803,0.8281,0.82787,0.82801,46400000.0
2006-10-23 05:10:00,0.82798,0.82802,0.82777,0.82793,48400000.0
2006-10-23 05:15:00,0.82796,0.82807,0.82794,0.82805,24000000.0
2006-10-23 05:20:00,0.82798,0.82805,0.8279,0.82805,17600000.0
2006-10-23 05:30:00,0.82796,0.828,0.82795,0.828,6400000.0
2006-10-23 05:35:00,0.828,0.82807,0.82788,0.82792,54800000.0
2006-10-23 05:40:00,0.82799,0.82807,0.82799,0.82807,11200000.0
2006-10-23 05:45:00,0.82807,0.82807,0.82792,0.82806,21200000.0
2006-10-23 05:50:00,0.82808,0.82827,0.82808,0.82819,19200000.0
2006-10-23 05:55:00,0.82814,0.82819,0.82806,0.82811,33600000.0
2006-10-23 06:00:00,0.82807,0.82814,0.82793,0.8281,30400000.0
2006-10-23 06:05:00,0.8281,0.82816,0.82803,0.8281,45200000.0
2006-10-23 06:10:00,0.82815,0.8282,0.82813,0.82817,16000000.0
2006-10-23 06:15:00,0.82819,0.82828,0.82809,0.82819,52800000.0
2006-10-23 06:20:00,0.828,0.82809,0.82795,0.82795,24000000.0
2006-10-23 06:25:00,0.82794,0.82794,0.82787,0.82794,9600000.0
2006-10-23 06:30:00,0.82794,0.82794,0.82779,0.82787,25600000.0
2006-10-23 06:35:00,0.82784,0.82787,0.82771,0.82776,24400000.0
2006-10-23 06:40:00,0.82778,0.82794,0.82776,0.82776,27600000.0
2006-10-23 06:45:00,0.82783,0.82783,0.82768,0.82782,36800000.0
2006-10-23 06:50:00,0.8278,0.82788,0.82777,0.82784,24400000.0
2006-10-23 06:55:00,0.82787,0.82789,0.82778,0.82783,36800000.0
2006-10-23 07:00:00,0.82781,0.82788,0.82717,0.82778,40000000.0
2006-10-23 07:05:00,0.82771,0.82775,0.82765,0.82771,28800000.0
2006-10-23 07:10:00,0.82778,0.82782,0.82775,0.82782,12800000.0
2006-10-23 07:15:00,0.82778,0.82782,0.82776,0.82782,13200000.0
2006-10-23 07:25:00,0.82779,0.82788,0.82776,0.82776,27600000.0
2006-10-23 07:30:00,0.82785,0.82796,0.8278,0.8279,34600000.0
2006-10-23 07:35:00,0.82792,0.82841,0.82789,0.82841,40400000.0
2006-10-23 07:40:00,0.82842,0.82859,0.82831,0.82852,55400000.0
2006-10-23 07:45:00,0.82864,0.82895,0.82862,0.82892,78000000.0
2006-10-23 07:50:00,0.82887,0.82893,0.8287,0.82893,56000000.0
2006-10-23 07:55:00,0.82888,0.82952,0.82876,0.82941,70800000.0
2006-10-23 08:00:00,0.82938,0.82938,0.82913,0.82922,48000000.0
2006-10-23 08:05:00,0.8292,0.82928,0.82908,0.82915,61800000.0
2006-10-23 08:10:00,0.82917,0.82927,0.82902,0.82925,94400000.0
2006-10-23 08:15:00,0.82924,0.82958,0.82914,0.82952,82600000.0
2006-10-23 08:20:00,0.82952,0.82999,0.82948,0.82989,94400000.0
2006-10-23 08:25:00,0.82986,0.82996,0.8297,0.82984,77200000.0
2006-10-23 08:30:00,0.82981,0.83012,0.82972,0.83007,84000000.0
2006-10-23 08:35:00,0.83015,0.83044,0.83009,0.83041,113200000.0
2006-10-23 08:40:00,0.83041,0.83052,0.83034,0.83043,83200000.0
2006-10-23 08:45:00,0.83035,0.83051,0.83028,0.83034,105600000.0
2006-10-23 08:50:00,0.83035,0.83069,0.83027,0.83066,145600000.0
2006-10-23 08:55:00,0.83072,0.83072,0.83048,0.83065,134400000.0
2006-10-23 09:00:00,0.83059,0.83088,0.83059,0.83085,75200000.0
2006-10-23 09:05:00,0.83078,0.8312,0.83072,0.83119,121600000.0
2006-10-23 09:10:00,0.83117,0.8312,0.83022,0.83115,33600000.0
2006-10-23 09:15:00,0.83113,0.83131,0.83107,0.83131,95600000.0
2006-10-23 09:20:00,0.83131,0.83135,0.83105,0.83117,171000000.0
2006-10-23 09:25:00,0.83117,0.83118,0.83107,0.83118,28800000.0
2006-10-23 09:30:00,0.83117,0.83125,0.83104,0.83112,135200000.0
2006-10-23 09:35:00,0.83103,0.83105,0.83093,0.83101,76800000.0
2006-10-23 09:40:00,0.83085,0.83092,0.83073,0.8308,158400000.0
2006-10-23 09:45:00,0.83077,0.83077,0.83037,0.83037,131200000.0
2006-10-23 09:50:00,0.83037,0.83046,0.83036,0.83044,181200000.0
2006-10-23 09:55:00,0.8304,0.83051,0.82949,0.83051,238400000.0
2006-10-23 10:00:00,0.83056,0.83071,0.83051,0.83056,267400000.0
2006-10-23 10:05:00,0.83059,0.83059,0.8305,0.83058,105600000.0
2006-10-23 10:10:00,0.83058,0.83066,0.8295,0.83059,109200000.0
2006-10-23 10:15:00,0.83052,0.83058,0.83045,0.83047,214600000.0
2006-10-23 10:20:00,0.83055,0.83062,0.83046,0.83054,89600000.0
2006-10-23 10:25:00,0.83051,0.8308,0.83051,0.83078,271200000.0
2006-10-23 10:30:00,0.83076,0.83079,0.83059,0.83079,200000000.0
2006-10-23 10:35:00,0.83078,0.83084,0.83073,0.83073,55400000.0
2006-10-23 10:40:00,0.83073,0.83101,0.83067,0.83098,72000000.0
2006-10-23 10:45:00,0.831,0.83129,0.83097,0.83129,109800000.0
2006-10-23 10:50:00,0.83127,0.83128,0.83088,0.83122,111400000.0
2006-10-23 10:55:00,0.83132,0.83149,0.83124,0.8314,144800000.0
2006-10-23 11:00:00,0.83137,0.83137,0.83122,0.83133,182800000.0
2006-10-23 11:05:00,0.8313,0.83181,0.8313,0.83181,94200000.0
2006-10-23 11:10:00,0.83178,0.83209,0.83169,0.83204,237000000.0
2006-10-23 11:15:00,0.83205,0.83245,0.83198,0.8322,62800000.0
2006-10-23 11:20:00,0.83229,0.83229,0.83211,0.83221,216800000.0
2006-10-23 11:25:00,0.83222,0.83292,0.83213,0.83292,170400000.0
2006-10-23 11:30:00,0.83296,0.83297,0.83242,0.83242,171400000.0
2006-10-23 11:35:00,0.83238,0.83288,0.83235,0.83279,206800000.0
2006-10-23 11:40:00,0.83276,0.83283,0.83258,0.83266,116200000.0
2006-10-23 11:45:00,0.83269,0.83269,0.83244,0.8325,76800000.0
2006-10-23 11:50:00,0.83245,0.83269,0.83228,0.83269,169400000.0
2006-10-23 11:55:00,0.83271,0.83306,0.83271,0.83306,239200000.0
2006-10-23 12:00:00,0.8332,0.83321,0.83278,0.83278,143800000.0
2006-10-23 12:05:00,0.83281,0.83321,0.83281,0.8331,92200000.0
2006-10-23 12:10:00,0.83309,0.83317,0.83297,0.83297,106600000.0
2006-10-23 12:15:00,0.83304,0.83355,0.83304,0.83349,156800000.0
2006-10-23 12:20:00,0.83343,0.83383,0.83334,0.83358,197800000.0
2006-10-23 12:25:00,0.8336,0.83376,0.83234,0.83234,180600000.0
2006-10-23 12:30:00,0.83313,0.83319,0.83215,0.83303,194000000.0
2006-10-23 12:35:00,0.83301,0.83305,0.83286,0.83299,165200000.0
2006-10-23 12:40:00,0.83298,0.83298,0.83281,0.83295,57600000.0
2006-10-23 12:45:00,0.8329,0.8329,0.83278,0.83284,162600000.0
2006-10-23 12:50:00,0.83282,0.83312,0.83219,0.83301,92800000.0
2006-10-23 12:55:00,0.83317,0.83347,0.83312,0.83347,91200000.0
2006-10-23 13:00:00,0.83342,0.83349,0.83329,0.83338,102200000.0
2006-10-23 13:05:00,0.83336,0.83348,0.83329,0.83335,78800000.0
2006-10-23 13:10:00,0.83331,0.83354,0.83331,0.83343,115000000.0
2006-10-23 13:15:00,0.83341,0.83346,0.8333,0.83342,140200000.0
2006-10-23 13:20:00,0.83341,0.83341,0.83329,0.83333,11200000.0
2006-10-23 13:25:00,0.8333,0.83339,0.83315,0.83316,102400000.0
2006-10-23 13:30:00,0.83323,0.8334,0.83291,0.83339,107400000.0
2006-10-23 13:35:00,0.8334,0.8334,0.83317,0.8333,73600000.0
2006-10-23 13:40:00,0.83331,0.83347,0.83309,0.83318,156400000.0
2006-10-23 13:45:00,0.83327,0.83327,0.83311,0.83311,22400000.0
2006-10-23 13:50:00,0.83308,0.83308,0.83284,0.83297,92800000.0
2006-10-23 13:55:00,0.83297,0.83315,0.83295,0.83315,73000000.0
2006-10-23 14:00:00,0.83297,0.83316,0.83297,0.83312,69200000.0
2006-10-23 14:05:00,0.83312,0.83322,0.83312,0.83317,70400000.0
2006-10-23 14:10:00,0.83318,0.83321,0.83318,0.83321,28800000.0
2006-10-23 14:15:00,0.83325,0.83334,0.83316,0.83323,97000000.0
2006-10-23 14:20:00,0.83322,0.83353,0.83322,0.83353,95400000.0
2006-10-23 14:25:00,0.83372,0.83382,0.83362,0.83365,66600000.0
2006-10-23 14:30:00,0.83364,0.83365,0.8334,0.83344,51200000.0
2006-10-23 14:35:00,0.8334,0.83341,0.83324,0.83337,73600000.0
2006-10-23 14:40:00,0.8334,0.83391,0.83337,0.8339,51600000.0
2006-10-23 14:45:00,0.83389,0.83445,0.83371,0.83441,57600000.0
2006-10-23 14:50:00,0.83433,0.83437,0.83407,0.83413,66600000.0
2006-10-23 14:55:00,0.83422,0.83427,0.83394,0.8342,59200000.0
2006-10-23 15:00:00,0.83418,0.83423,0.83403,0.83414,40400000.0
2006-10-23 15:05:00,0.83424,0.83434,0.83361,0.83422,58600000.0
2006-10-23 15:10:00,0.83428,0.83451,0.83428,0.83441,40000000.0
2006-10-23 15:15:00,0.83439,0.83441,0.83412,0.83419,51200000.0
2006-10-23 15:20:00,0.83423,0.83455,0.83401,0.83455,48000000.0
2006-10-23 15:25:00,0.83457,0.83465,0.83421,0.83454,65600000.0
2006-10-23 15:30:00,0.83457,0.83467,0.83427,0.83436,58000000.0
2006-10-23 15:35:00,0.83433,0.83433,0.83413,0.83431,67200000.0
2006-10-23 15:40:00,0.83433,0.83435,0.83408,0.83411,67200000.0
2006-10-23 15:45:00,0.83417,0.83423,0.83398,0.83419,60200000.0
2006-10-23 15:50:00,0.83419,0.8343,0.83403,0.83414,58000000.0
2006-10-23 15:55:00,0.83422,0.83426,0.83405,0.83414,33000000.0
2006-10-23 16:00:00,0.83412,0.8342,0.83304,0.83374,67000000.0
2006-10-23 16:05:00,0.834,0.8341,0.83387,0.83399,59000000.0
2006-10-23 16:10:00,0.8339,0.83394,0.83366,0.83393,69200000.0
2006-10-23 16:15:00,0.83393,0.83441,0.83339,0.83386,62400000.0
2006-10-23 16:20:00,0.83389,0.83412,0.83386,0.83412,69200000.0
2006-10-23 16:25:00,0.83412,0.83429,0.83399,0.83409,49600000.0
2006-10-23 16:30:00,0.8342,0.83427,0.83404,0.83417,62400000.0
2006-10-23 16:35:00,0.83422,0.83439,0.83367,0.83422,59200000.0
2006-10-23 16:40:00,0.83429,0.83442,0.83405,0.83426,70400000.0
2006-10-23 16:45:00,0.83424,0.83446,0.8342,0.83441,58600000.0
2006-10-23 16:50:00,0.83433,0.83434,0.83392,0.83413,46400000.0
2006-10-23 16:55:00,0.83407,0.8342,0.83374,0.83376,65600000.0
2006-10-23 17:00:00,0.83362,0.83386,0.83362,0.83386,51200000.0
2006-10-23 17:05:00,0.83383,0.834,0.83372,0.83374,49600000.0
2006-10-23 17:10:00,0.83381,0.83412,0.83381,0.83408,50400000.0
2006-10-23 17:15:00,0.8341,0.83417,0.83385,0.83389,67200000.0
2006-10-23 17:20:00,0.83396,0.83408,0.83386,0.83405,40000000.0
2006-10-23 17:25:00,0.83398,0.83398,0.83373,0.83387,35200000.0
2006-10-23 17:30:00,0.83379,0.83391,0.83354,0.83384,54400000.0
2006-10-23 17:35:00,0.83373,0.83404,0.83372,0.83392,63400000.0
2006-10-23 17:40:00,0.83398,0.83423,0.83393,0.83414,62400000.0
2006-10-23 17:45:00,0.83414,0.83433,0.83408,0.83429,70400000.0
2006-10-23 17:50:00,0.83433,0.83434,0.83408,0.83408,63200000.0
2006-10-23 17:55:00,0.83407,0.83424,0.83383,0.83417,49600000.0
2006-10-23 18:00:00,0.83413,0.83421,0.83386,0.83414,35200000.0
2006-10-23 18:05:00,0.83412,0.83422,0.83398,0.83408,52800000.0
2006-10-23 18:10:00,0.83404,0.83408,0.83371,0.83392,35200000.0
2006-10-23 18:15:00,0.83394,0.83401,0.8337,0.8339,52200000.0
2006-10-23 18:20:00,0.83388,0.83394,0.83384,0.8339,17600000.0
2006-10-23 18:25:00,0.8338,0.83387,0.83255,0.83349,21800000.0
2006-10-23 18:30:00,0.83372,0.83372,0.83345,0.83361,51200000.0
2006-10-23 18:35:00,0.83353,0.83376,0.83339,0.83376,36800000.0
2006-10-23 18:40:00,0.8338,0.8338,0.8336,0.83375,72000000.0
2006-10-23 18:45:00,0.83374,0.83388,0.83373,0.83382,32000000.0
2006-10-23 18:50:00,0.83381,0.83397,0.83378,0.8339,36000000.0
2006-10-23 18:55:00,0.83388,0.83394,0.83372,0.8339,53200000.0
2006-10-23 19:00:00,0.83408,0.83427,0.83408,0.83427,54400000.0
2006-10-23 19:05:00,0.83419,0.83427,0.83413,0.83423,25600000.0
2006-10-23 19:10:00,0.83401,0.83421,0.83381,0.83381,60800000.0
2006-10-23 19:15:00,0.83375,0.83392,0.83295,0.83381,45800000.0
2006-10-23 19:20:00,0.83386,0.83387,0.83375,0.83387,11200000.0
2006-10-23 19:25:00,0.83386,0.83386,0.83369,0.83372,19200000.0
2006-10-23 19:30:00,0.83373,0.83373,0.8335,0.83363,50000000.0
2006-10-23 19:35:00,0.83376,0.8338,0.83373,0.8338,11200000.0
2006-10-23 19:40:00,0.83375,0.8338,0.83348,0.83355,49600000.0
2006-10-23 19:45:00,0.83354,0.83374,0.83331,0.83371,55800000.0
2006-10-23 19:50:00,0.83366,0.83374,0.83345,0.83364,68800000.0
2006-10-23 19:55:00,0.83367,0.83384,0.83345,0.83368,46400000.0
2006-10-23 20:00:00,0.83374,0.83377,0.83352,0.83359,59200000.0
2006-10-23 20:05:00,0.83359,0.83371,0.83358,0.83363,35200000.0
2006-10-23 20:10:00,0.8335,0.83358,0.83343,0.83349,30400000.0
2006-10-23 20:15:00,0.83352,0.83362,0.83336,0.83341,48000000.0
2006-10-23 20:20:00,0.83336,0.83363,0.83332,0.8335,65600000.0
2006-10-23 20:25:00,0.83348,0.83348,0.83326,0.83326,37200000.0
2006-10-23 20:30:00,0.83326,0.83326,0.83311,0.83312,8000000.0
2006-10-23 20:35:00,0.83324,0.83327,0.83299,0.83299,49600000.0
2006-10-23 20:40:00,0.83304,0.83304,0.83287,0.83291,46800000.0
2006-10-23 20:45:00,0.83282,0.83294,0.83278,0.83293,22400000.0
2006-10-23 20:50:00,0.83298,0.83301,0.83277,0.83296,48000000.0
2006-10-23 20:55:00,0.83301,0.83314,0.83281,0.83281,52800000.0
2006-10-23 21:00:00,0.83278,0.83306,0.83277,0.83301,59000000.0
2006-10-23 21:05:00,0.83293,0.83313,0.83291,0.83299,53200000.0
2006-10-23 21:10:00,0.83306,0.83306,0.83239,0.83301,41600000.0
2006-10-23 21:15:00,0.833,0.83302,0.83294,0.83298,25600000.0
2006-10-23 21:20:00,0.83296,0.83311,0.83296,0.83306,17600000.0
2006-10-23 21:30:00,0.83304,0.83307,0.83297,0.83307,9600000.0
2006-10-23 21:35:00,0.83317,0.8333,0.83302,0.83326,58600000.0
2006-10-23 21:40:00,0.83326,0.83352,0.83318,0.83336,54400000.0
2006-10-23 21:45:00,0.8334,0.83341,0.83331,0.83338,26000000.0
2006-10-23 21:50:00,0.8334,0.83348,0.83335,0.83347,19200000.0
2006-10-23 21:55:00,0.83344,0.83353,0.83333,0.83342,32400000.0
2006-10-23 22:00:00,0.83347,0.83355,0.83341,0.83349,24000000.0
2006-10-23 22:05:00,0.8334,0.83353,0.83335,0.83349,22800000.0
2006-10-23 22:10:00,0.8335,0.83355,0.83339,0.83355,32000000.0
2006-10-23 22:15:00,0.83352,0.83352,0.83316,0.83325,22400000.0
2006-10-23 22:20:00,0.83324,0.83327,0.83324,0.83325,4800000.0
2006-10-23 22:25:00,0.83332,0.83339,0.83325,0.83339,60800000.0
2006-10-23 22:30:00,0.83341,0.83341,0.8333,0.83336,26000000.0
2006-10-23 22:35:00,0.83332,0.83341,0.83317,0.83328,47400000.0
2006-10-23 22:40:00,0.83339,0.83339,0.83329,0.83329,14400000.0
2006-10-23 22:45:00,0.83328,0.83333,0.83324,0.83325,16000000.0
2006-10-23 22:50:00,0.83313,0.83315,0.83313,0.83315,3200000.0
2006-10-23 22:55:00,0.83318,0.83327,0.83297,0.83307,62400000.0
2006-10-23 23:00:00,0.83291,0.83322,0.83272,0.83302,54400000.0
2006-10-23 23:05:00,0.83301,0.8331,0.83262,0.83303,43200000.0
2006-10-23 23:15:00,0.83305,0.83348,0.83237,0.83307,46400000.0
2006-10-23 23:20:00,0.83306,0.83328,0.83306,0.83324,21800000.0
2006-10-23 23:25:00,0.83318,0.83332,0.83314,0.83332,30800000.0
2006-10-23 23:30:00,0.83312,0.83322,0.83309,0.83321,25600000.0
2006-10-23 23:35:00,0.83321,0.83333,0.83321,0.83333,27200000.0
2006-10-23 23:45:00,0.8332,0.83341,0.8332,0.83336,25600000.0
2006-10-23 23:50:00,0.83341,0.83345,0.83327,0.83342,35200000.0
2006-10-23 23:55:00,0.83334,0.83334,0.83326,0.83333,12800000.0
2006-10-24 00:00:00,0.83331,0.83335,0.83302,0.83329,29200000.0
2006-10-24 00:05:00,0.83313,0.83334,0.83313,0.83334,33600000.0
2006-10-24 00:10:00,0.83333,0.83334,0.83305,0.83305,43600000.0
2006-10-24 00:15:00,0.83306,0.83315,0.833,0.83308,35200000.0
2006-10-24 00:20:00,0.83307,0.83311,0.83292,0.83303,17600000.0
2006-10-24 00:25:00,0.833,0.83325,0.83292,0.83325,40000000.0
2006-10-24 00:30:00,0.83323,0.83323,0.83295,0.83312,24000000.0
2006-10-24 00:35:00,0.83309,0.83309,0.83286,0.83291,42000000.0
2006-10-24 00:40:00,0.83302,0.8332,0.83302,0.8332,12800000.0
2006-10-24 00:45:00,0.83323,0.83334,0.83305,0.83334,24000000.0
2006-10-24 00:50:00,0.83334,0.83334,0.83316,0.83323,49600000.0
2006-10-24 00:55:00,0.83321,0.83326,0.83307,0.83326,16000000.0
2006-10-24 01:00:00,0.8333,0.83334,0.83316,0.83334,33600000.0
2006-10-24 01:05:00,0.83333,0.83333,0.83325,0.83325,11600000.0
2006-10-24 01:10:00,0.83334,0.83334,0.83317,0.8333,19200000.0
2006-10-24 01:15:00,0.83331,0.83336,0.8332,0.83333,44800000.0
2006-10-24 01:20:00,0.8333,0.8333,0.83312,0.83328,56000000.0
2006-10-24 01:25:00,0.83327,0.83333,0.83312,0.8332,40400000.0
2006-10-24 01:30:00,0.8332,0.83365,0.83265,0.83358,40000000.0
2006-10-24 01:35:00,0.83353,0.83388,0.83281,0.8338,45200000.0
2006-10-24 01:40:00,0.83377,0.83382,0.8335,0.83379,36800000.0
2006-10-24 01:45:00,0.83373,0.83388,0.83354,0.83388,62800000.0
2006-10-24 01:50:00,0.83383,0.83394,0.83374,0.83377,48400000.0
2006-10-24 01:55:00,0.83355,0.83373,0.83354,0.83366,62400000.0
2006-10-24 02:00:00,0.83363,0.83374,0.83344,0.83362,52200000.0
2006-10-24 02:05:00,0.83359,0.83367,0.83332,0.83342,66000000.0
2006-10-24 02:10:00,0.83344,0.83361,0.83328,0.8334,70200000.0
2006-10-24 02:15:00,0.83341,0.83348,0.83335,0.83344,38400000.0
2006-10-24 02:20:00,0.83347,0.83354,0.8333,0.83353,28800000.0
2006-10-24 02:25:00,0.83359,0.83382,0.83347,0.83368,38800000.0
2006-10-24 02:30:00,0.83373,0.83374,0.83361,0.83364,44800000.0
2006-10-24 02:35:00,0.83361,0.83375,0.83351,0.83367,43200000.0
2006-10-24 02:40:00,0.83373,0.83373,0.83367,0.83373,9600000.0
2006-10-24 02:45:00,0.83376,0.8338,0.83369,0.83378,27200000.0
2006-10-24 02:50:00,0.8337,0.83373,0.83359,0.83365,25600000.0
2006-10-24 02:55:00,0.83369,0.83379,0.83368,0.83379,52000000.0
2006-10-24 03:00:00,0.8338,0.8338,0.83361,0.83372,37200000.0
2006-10-24 03:05:00,0.83376,0.83394,0.8337,0.83386,49600000.0
2006-10-24 03:10:00,0.83392,0.834,0.83387,0.83397,24000000.0
2006-10-24 03:15:00,0.834,0.83414,0.83395,0.83405,41400000.0
2006-10-24 03:20:00,0.83397,0.83419,0.83376,0.83416,48000000.0
2006-10-24 03:25:00,0.83411,0.83413,0.83377,0.8338,43200000.0
2006-10-24 03:30:00,0.8339,0.83397,0.83368,0.83381,56000000.0
2006-10-24 03:35:00,0.83365,0.83393,0.83362,0.83384,50000000.0
2006-10-24 03:40:00,0.83376,0.834,0.83372,0.834,46400000.0
2006-10-24 03:45:00,0.834,0.834,0.83386,0.83388,41600000.0
2006-10-24 03:50:00,0.83387,0.83395,0.8338,0.83389,35200000.0
2006-10-24 03:55:00,0.83379,0.83387,0.8336,0.83365,56000000.0
2006-10-24 04:00:00,0.83366,0.83374,0.83274,0.83368,33600000.0
2006-10-24 04:05:00,0.8337,0.83381,0.83363,0.83378,30400000.0
2006-10-24 04:10:00,0.83379,0.83388,0.83369,0.83381,58600000.0
2006-10-24 04:15:00,0.8338,0.8338,0.83363,0.83378,32000000.0
2006-10-24 04:20:00,0.83376,0.83388,0.83368,0.83379,52800000.0
2006-10-24 04:25:00,0.83376,0.83384,0.83355,0.83355,71800000.0
2006-10-24 04:30:00,0.83373,0.83378,0.83361,0.83373,33600000.0
2006-10-24 04:35:00,0.8337,0.83383,0.8337,0.83372,20800000.0
2006-10-24 04:40:00,0.83368,0.83375,0.83366,0.83366,9600000.0
2006-10-24 04:45:00,0.8336,0.83372,0.83358,0.83363,36800000.0
2006-10-24 04:50:00,0.83364,0.83375,0.83341,0.83341,37200000.0
2006-10-24 04:55:00,0.83341,0.83363,0.83255,0.83357,44800000.0
2006-10-24 05:00:00,0.83357,0.83367,0.8335,0.83357,48400000.0
2006-10-24 05:05:00,0.83363,0.8337,0.83355,0.83363,46400000.0
2006-10-24 05:10:00,0.83359,0.83366,0.83351,0.83355,28800000.0
2006-10-24 05:15:00,0.83353,0.83353,0.83337,0.83342,32000000.0
2006-10-24 05:20:00,0.83347,0.83349,0.83333,0.83343,32000000.0
2006-10-24 05:30:00,0.8335,0.8336,0.83344,0.83352,38400000.0
2006-10-24 05:35:00,0.83362,0.83362,0.83338,0.83354,54400000.0
2006-10-24 05:40:00,0.83355,0.83379,0.83351,0.83379,43200000.0
2006-10-24 05:45:00,0.8338,0.8338,0.83343,0.83361,41600000.0
2006-10-24 05:50:00,0.8336,0.8336,0.83353,0.83354,33600000.0
2006-10-24 05:55:00,0.83359,0.83361,0.83346,0.83361,36200000.0
2006-10-24 06:00:00,0.83357,0.83361,0.83352,0.83361,22400000.0
2006-10-24 06:05:00,0.83361,0.83361,0.83349,0.83359,25000000.0
2006-10-24 06:10:00,0.83357,0.83362,0.83345,0.83347,46800000.0
2006-10-24 06:15:00,0.83358,0.8337,0.83351,0.83364,56400000.0
2006-10-24 06:20:00,0.83355,0.8336,0.83345,0.83353,19200000.0
2006-10-24 06:25:00,0.83356,0.83372,0.8335,0.83367,32000000.0
2006-10-24 06:30:00,0.83359,0.83364,0.83351,0.83361,24000000.0
2006-10-24 06:35:00,0.83362,0.83368,0.8335,0.83368,24400000.0
2006-10-24 06:40:00,0.83361,0.83371,0.83356,0.83363,40000000.0
2006-10-24 06:50:00,0.83363,0.83367,0.83362,0.83367,12800000.0
2006-10-24 06:55:00,0.83366,0.83366,0.83356,0.83359,12800000.0
2006-10-24 07:05:00,0.83362,0.83362,0.8335,0.8336,28800000.0
2006-10-24 07:10:00,0.83363,0.83374,0.83359,0.83362,38400000.0
2006-10-24 07:15:00,0.83361,0.83367,0.83359,0.83364,22800000.0
2006-10-24 07:20:00,0.83364,0.83367,0.83341,0.83361,29800000.0
2006-10-24 07:25:00,0.83363,0.83369,0.83359,0.83366,23400000.0
2006-10-24 07:30:00,0.83365,0.83374,0.83357,0.83357,32000000.0
2006-10-24 07:35:00,0.83361,0.83377,0.83348,0.83372,56000000.0
2006-10-24 07:40:00,0.83372,0.83391,0.83369,0.83383,50400000.0
2006-10-24 07:45:00,0.83396,0.83412,0.83374,0.83408,76200000.0
2006-10-24 07:50:00,0.83418,0.83433,0.8341,0.83429,69200000.0
2006-10-24 07:55:00,0.83426,0.8345,0.83406,0.83446,42000000.0
2006-10-24 08:00:00,0.83455,0.8346,0.8344,0.83447,35200000.0
2006-10-24 08:05:00,0.83451,0.83451,0.83428,0.83435,75200000.0
2006-10-24 08:10:00,0.83439,0.83441,0.83416,0.83435,76200000.0
2006-10-24 08:15:00,0.83435,0.83443,0.83425,0.83443,41400000.0
2006-10-24 08:20:00,0.83445,0.83487,0.83435,0.8348,95000000.0
2006-10-24 08:25:00,0.83472,0.83473,0.83438,0.83438,50600000.0
2006-10-24 08:30:00,0.83434,0.83434,0.83418,0.83425,94400000.0
2006-10-24 08:35:00,0.83423,0.83439,0.8341,0.83416,78400000.0
2006-10-24 08:40:00,0.83419,0.83434,0.83407,0.83428,56400000.0
2006-10-24 08:45:00,0.83409,0.83439,0.83399,0.83434,92800000.0
2006-10-24 08:50:00,0.83437,0.83452,0.8343,0.83452,70400000.0
2006-10-24 08:55:00,0.83455,0.83487,0.83447,0.8348,133400000.0
2006-10-24 09:00:00,0.83478,0.83478,0.83446,0.83458,122000000.0
2006-10-24 09:05:00,0.83455,0.83458,0.83428,0.83447,130800000.0
2006-10-24 09:10:00,0.83443,0.83449,0.83324,0.83417,67200000.0
2006-10-24 09:15:00,0.83419,0.83446,0.83416,0.83446,93800000.0
2006-10-24 09:20:00,0.83455,0.8346,0.83449,0.83457,83600000.0
2006-10-24 09:25:00,0.83463,0.83526,0.8346,0.83525,165200000.0
2006-10-24 09:30:00,0.83519,0.83555,0.83513,0.83555,134400000.0
2006-10-24 09:35:00,0.83553,0.8357,0.83525,0.8357,167800000.0
2006-10-24 09:40:00,0.83554,0.8357,0.83551,0.83555,106600000.0
2006-10-24 09:45:00,0.83554,0.83567,0.8355,0.83561,78400000.0
2006-10-24 09:50:00,0.83562,0.83566,0.83551,0.83561,279200000.0
2006-10-24 09:55:00,0.83561,0.83566,0.83456,0.83558,186600000.0
2006-10-24 10:00:00,0.83552,0.83566,0.83517,0.83531,266600000.0
2006-10-24 10:05:00,0.83527,0.83533,0.83508,0.83508,196600000.0
2006-10-24 10:10:00,0.83502,0.83513,0.83405,0.83512,212200000.0
2006-10-24 10:15:00,0.8351,0.83515,0.83502,0.83508,99600000.0
2006-10-24 10:20:00,0.83518,0.83519,0.83505,0.83509,192000000.0
2006-10-24 10:25:00,0.83494,0.83506,0.83486,0.83501,260000000.0
2006-10-24 10:30:00,0.83512,0.83512,0.83502,0.83512,76800000.0
2006-10-24 10:35:00,0.83505,0.83505,0.83474,0.83474,54400000.0
2006-10-24 10:40:00,0.8348,0.8348,0.83453,0.83453,78400000.0
2006-10-24 10:45:00,0.83458,0.8347,0.83448,0.8347,145400000.0
2006-10-24 10:50:00,0.83466,0.83484,0.83444,0.83479,111400000.0
2006-10-24 10:55:00,0.83478,0.83485,0.83454,0.8347,100800000.0
2006-10-24 11:00:00,0.83458,0.8346,0.83446,0.83449,113600000.0
2006-10-24 11:05:00,0.83448,0.83467,0.83446,0.83465,139600000.0
2006-10-24 11:10:00,0.83462,0.83466,0.83445,0.83456,183200000.0
2006-10-24 11:15:00,0.83458,0.83474,0.83451,0.83459,51600000.0
2006-10-24 11:20:00,0.83469,0.83485,0.83469,0.83485,65400000.0
2006-10-24 11:25:00,0.83489,0.83497,0.83473,0.8349,118200000.0
2006-10-24 11:30:00,0.83497,0.83507,0.83497,0.83507,78400000.0
2006-10-24 11:35:00,0.83498,0.83498,0.83483,0.83488,147200000.0
2006-10-24 11:40:00,0.83498,0.83508,0.83489,0.83501,137400000.0
2006-10-24 11:45:00,0.83501,0.83507,0.83494,0.83494,104400000.0
2006-10-24 11:50:00,0.83485,0.83497,0.83476,0.83492,170400000.0
2006-10-24 11:55:00,0.83488,0.84059,0.83487,0.84052,239600000.0
2006-10-24 12:00:00,0.84058,0.84062,0.84022,0.84034,144400000.0
2006-10-24 12:05:00,0.84032,0.84038,0.84023,0.84034,63400000.0
2006-10-24 12:10:00,0.84029,0.84047,0.84019,0.84019,109200000.0
2006-10-24 12:15:00,0.84033,0.84052,0.84033,0.84052,119400000.0
2006-10-24 12:20:00,0.84046,0.84053,0.84038,0.8405,44800000.0
2006-10-24 12:25:00,0.84045,0.84049,0.83951,0.83952,180600000.0
2006-10-24 12:30:00,0.84044,0.84069,0.84043,0.84069,80000000.0
2006-10-24 12:35:00,0.84069,0.84082,0.84069,0.84076,82000000.0
2006-10-24 12:40:00,0.84077,0.84095,0.84077,0.84095,101200000.0
2006-10-24 12:50:00,0.84098,0.84104,0.84033,0.8409,69200000.0
2006-10-24 12:55:00,0.84098,0.84098,0.84077,0.8409,78400000.0
2006-10-24 13:00:00,0.84092,0.84099,0.84082,0.84092,89000000.0
2006-10-24 13:05:00,0.84083,0.84083,0.84078,0.84078,20800000.0
2006-10-24 13:10:00,0.84075,0.84084,0.84074,0.84081,61800000.0
2006-10-24 13:15:00,0.84067,0.84074,0.84066,0.84072,58000000.0
2006-10-24 13:20:00,0.84075,0.84087,0.84068,0.84087,64000000.0
2006-10-24 13:25:00,0.8408,0.8409,0.84072,0.84083,190600000.0
2006-10-24 13:30:00,0.84084,0.84084,0.84042,0.84048,106800000.0
2006-10-24 13:35:00,0.84051,0.84051,0.84015,0.84025,123600000.0
2006-10-24 13:40:00,0.8402,0.84026,0.83999,0.83999,126400000.0
2006-10-24 13:45:00,0.83998,0.84032,0.83997,0.84025,77600000.0
2006-10-24 13:50:00,0.84022,0.84027,0.84014,0.84015,50000000.0
2006-10-24 13:55:00,0.84022,0.84025,0.84006,0.84023,163200000.0
2006-10-24 14:00:00,0.8402,0.84039,0.84018,0.84035,61800000.0
2006-10-24 14:05:00,0.8403,0.84034,0.8402,0.84031,83600000.0
2006-10-24 14:10:00,0.84034,0.84052,0.84034,0.84052,40000000.0
2006-10-24 14:15:00,0.84055,0.8406,0.84046,0.84055,111000000.0
2006-10-24 14:20:00,0.84054,0.84059,0.8405,0.84053,49600000.0
2006-10-24 14:25:00,0.84049,0.84057,0.84043,0.84043,67200000.0
2006-10-24 14:30:00,0.84049,0.84063,0.84038,0.8406,66000000.0
2006-10-24 14:35:00,0.84059,0.84066,0.84052,0.84063,43200000.0
2006-10-24 14:40:00,0.84055,0.84057,0.84043,0.8405,49600000.0
2006-10-24 14:45:00,0.84049,0.84056,0.83956,0.83956,46400000.0
2006-10-24 14:50:00,0.83943,0.83967,0.83931,0.83965,52200000.0
2006-10-24 14:55:00,0.83978,0.83993,0.8397,0.83981,27200000.0
2006-10-24 15:00:00,0.83985,0.84028,0.83896,0.84015,55400000.0
2006-10-24 15:05:00,0.84021,0.84022,0.83917,0.83997,70000000.0
2006-10-24 15:10:00,0.84008,0.84042,0.84008,0.84042,51200000.0
2006-10-24 15:15:00,0.84035,0.8408,0.84024,0.84058,64000000.0
2006-10-24 15:20:00,0.84059,0.84076,0.84017,0.84073,69200000.0
2006-10-24 15:25:00,0.84069,0.84116,0.8403,0.84055,65600000.0
2006-10-24 17:05:00,0.84015,0.84049,0.83996,0.84046,49600000.0
2006-10-24 17:10:00,0.84052,0.84052,0.83977,0.83988,65400000.0
2006-10-24 17:15:00,0.83982,0.83982,0.83949,0.83958,67600000.0
2006-10-24 17:20:00,0.83965,0.83993,0.83946,0.83965,69200000.0
2006-10-24 17:25:00,0.83956,0.84027,0.83946,0.83984,59200000.0
2006-10-24 17:30:00,0.83983,0.84014,0.83942,0.83956,68200000.0
2006-10-24 17:35:00,0.83931,0.83966,0.83914,0.83917,64000000.0
2006-10-24 17:40:00,0.8391,0.83947,0.83855,0.83946,62800000.0
2006-10-24 17:45:00,0.83956,0.83978,0.83902,0.83902,70800000.0
2006-10-24 17:50:00,0.83913,0.83913,0.83865,0.83878,49600000.0
2006-10-24 17:55:00,0.83872,0.83881,0.8383,0.83844,61200000.0
2006-10-24 18:00:00,0.83848,0.83857,0.838,0.8381,61200000.0
2006-10-24 18:05:00,0.83798,0.83809,0.83776,0.83783,67200000.0
2006-10-24 18:10:00,0.83794,0.83831,0.83781,0.8382,59200000.0
2006-10-24 18:15:00,0.83802,0.83863,0.83799,0.83863,64000000.0
2006-10-24 18:20:00,0.83855,0.83868,0.83825,0.83836,64400000.0
2006-10-24 18:25:00,0.83822,0.83824,0.83789,0.83791,54400000.0
2006-10-24 18:30:00,0.83784,0.83818,0.83767,0.83798,67600000.0
2006-10-24 18:35:00,0.83802,0.83845,0.83802,0.8383,56200000.0
2006-10-24 18:40:00,0.83833,0.83853,0.83822,0.8384,72000000.0
2006-10-24 18:45:00,0.83828,0.8386,0.83805,0.83815,54400000.0
2006-10-24 18:50:00,0.83814,0.83824,0.83704,0.8381,74800000.0
2006-10-24 18:55:00,0.83811,0.83814,0.83791,0.83806,40000000.0
2006-10-24 19:00:00,0.83821,0.83844,0.83817,0.83837,22400000.0
2006-10-24 19:05:00,0.83848,0.83855,0.83827,0.83851,57600000.0
2006-10-24 19:10:00,0.8383,0.83855,0.83829,0.83841,47400000.0
2006-10-24 19:15:00,0.83848,0.83848,0.83744,0.83828,23400000.0
2006-10-24 19:20:00,0.83827,0.83837,0.83822,0.83827,57000000.0
2006-10-24 19:25:00,0.83832,0.83837,0.83825,0.83837,8000000.0
2006-10-24 19:30:00,0.83834,0.83852,0.83808,0.83841,48400000.0
2006-10-24 19:35:00,0.83842,0.83851,0.83815,0.83839,61200000.0
2006-10-24 19:40:00,0.83838,0.83841,0.83821,0.83828,60800000.0
2006-10-24 19:45:00,0.83838,0.83875,0.8379,0.83866,69800000.0
2006-10-24 19:50:00,0.8386,0.83867,0.83827,0.83863,69200000.0
2006-10-24 19:55:00,0.8386,0.83865,0.83822,0.83822,57600000.0
2006-10-24 20:00:00,0.83823,0.83843,0.83808,0.83834,58000000.0
2006-10-24 20:05:00,0.83814,0.8384,0.83813,0.83837,43200000.0
2006-10-24 20:10:00,0.83807,0.83838,0.83807,0.83827,38400000.0
2006-10-24 20:15:00,0.83827,0.83886,0.83819,0.83862,57400000.0
2006-10-24 20:20:00,0.83857,0.83905,0.83856,0.83905,54400000.0
2006-10-24 20:25:00,0.83892,0.83901,0.83875,0.83901,36800000.0
2006-10-24 20:30:00,0.83904,0.83909,0.83873,0.83878,31400000.0
2006-10-24 20:35:00,0.83869,0.83895,0.83854,0.83877,46400000.0
2006-10-24 20:40:00,0.83879,0.83892,0.83859,0.83892,39200000.0
2006-10-24 20:45:00,0.83883,0.83921,0.83883,0.83917,57400000.0
2006-10-24 20:50:00,0.8392,0.8392,0.83902,0.83911,60600000.0
2006-10-24 20:55:00,0.83911,0.83927,0.83903,0.83903,53200000.0
2006-10-24 21:00:00,0.83903,0.83933,0.83891,0.83922,48400000.0
2006-10-24 21:05:00,0.83905,0.83938,0.83905,0.83931,64400000.0
2006-10-24 21:10:00,0.83937,0.83939,0.8387,0.83936,33600000.0
2006-10-24 21:15:00,0.83931,0.83931,0.83887,0.83906,43600000.0
2006-10-24 21:20:00,0.83891,0.83906,0.83881,0.83896,22400000.0
2006-10-24 21:25:00,0.83893,0.83932,0.83892,0.83932,24000000.0
2006-10-24 21:30:00,0.83922,0.83923,0.83912,0.83923,11200000.0
2006-10-24 21:35:00,0.83936,0.8395,0.83924,0.83948,43200000.0
2006-10-24 21:40:00,0.83942,0.83942,0.83817,0.83884,54400000.0
2006-10-24 21:45:00,0.83888,0.83955,0.83884,0.83946,36800000.0
2006-10-24 21:50:00,0.83949,0.83968,0.83939,0.83942,51200000.0
2006-10-24 21:55:00,0.8394,0.83941,0.83917,0.83941,44800000.0
2006-10-24 22:00:00,0.83941,0.83952,0.83925,0.8395,45200000.0
2006-10-24 22:05:00,0.83952,0.83975,0.83941,0.83947,33600000.0
2006-10-24 22:10:00,0.83949,0.83982,0.83948,0.83971,49000000.0
2006-10-24 22:15:00,0.83971,0.83979,0.83962,0.83964,24000000.0
2006-10-24 22:20:00,0.83959,0.83979,0.83959,0.83979,16000000.0
2006-10-24 22:25:00,0.83971,0.83974,0.83946,0.83973,60200000.0
2006-10-24 22:30:00,0.83988,0.83988,0.83938,0.83959,53800000.0
2006-10-24 22:35:00,0.83962,0.83975,0.83951,0.83963,48000000.0
2006-10-24 22:40:00,0.83968,0.83968,0.8391,0.8394,34600000.0
2006-10-24 22:45:00,0.83935,0.83957,0.83909,0.83955,41000000.0
2006-10-24 22:50:00,0.83928,0.83928,0.83909,0.83928,49600000.0
2006-10-24 22:55:00,0.83927,0.83943,0.83918,0.83941,62400000.0
2006-10-24 23:00:00,0.83921,0.8394,0.8389,0.83915,67200000.0
2006-10-24 23:05:00,0.83915,0.83917,0.83891,0.839,47200000.0
2006-10-24 23:10:00,0.83895,0.83914,0.8389,0.83914,57600000.0
2006-10-24 23:15:00,0.83913,0.83921,0.83908,0.83921,20800000.0
2006-10-24 23:20:00,0.83905,0.83916,0.8388,0.8391,47200000.0
2006-10-24 23:25:00,0.83926,0.83965,0.83921,0.83961,56000000.0
2006-10-24 23:30:00,0.83954,0.83965,0.83944,0.83956,52000000.0
2006-10-24 23:35:00,0.83941,0.83953,0.83929,0.83934,59200000.0
2006-10-24 23:40:00,0.83947,0.83956,0.839,0.83903,59000000.0
2006-10-24 23:45:00,0.83769,0.83769,0.835,0.83632,57600000.0
2006-10-24 23:50:00,0.83628,0.83632,0.83579,0.83591,56000000.0
2006-10-24 23:55:00,0.83584,0.83604,0.83529,0.83529,56000000.0
2006-10-25 00:00:00,0.83546,0.83605,0.83546,0.8356,60800000.0
2006-10-25 00:05:00,0.8354,0.83648,0.8354,0.83648,59600000.0
2006-10-25 00:10:00,0.83648,0.83694,0.83648,0.83685,33600000.0
2006-10-25 00:15:00,0.83687,0.83728,0.83682,0.8372,51200000.0
2006-10-25 00:20:00,0.83721,0.83756,0.83691,0.83737,64000000.0
2006-10-25 00:25:00,0.83736,0.83746,0.83719,0.83724,51600000.0
2006-10-25 00:30:00,0.8374,0.83782,0.8374,0.83773,51200000.0
2006-10-25 00:35:00,0.83787,0.83856,0.83783,0.83831,50000000.0
2006-10-25 00:40:00,0.83832,0.83919,0.83768,0.83833,62400000.0
2006-10-25 00:45:00,0.83825,0.83825,0.83784,0.83794,50000000.0
2006-10-25 00:50:00,0.83781,0.8379,0.83734,0.83734,62400000.0
2006-10-25 00:55:00,0.83737,0.83745,0.83694,0.83694,67200000.0
2006-10-25 01:00:00,0.83692,0.83756,0.8366,0.83734,67200000.0
2006-10-25 01:05:00,0.8375,0.83756,0.8371,0.83717,53800000.0
2006-10-25 01:10:00,0.83718,0.83727,0.83683,0.83694,42600000.0
2006-10-25 01:15:00,0.837,0.837,0.83646,0.83675,52200000.0
2006-10-25 01:20:00,0.8366,0.8366,0.8361,0.83627,66000000.0
2006-10-25 01:25:00,0.83643,0.83643,0.8361,0.83615,42000000.0
2006-10-25 01:30:00,0.83627,0.83667,0.83554,0.83667,57600000.0
2006-10-25 01:35:00,0.83654,0.83677,0.83382,0.83521,54400000.0
2006-10-25 01:40:00,0.83525,0.83573,0.83525,0.83573,66600000.0
2006-10-25 01:45:00,0.83594,0.836,0.83556,0.83599,76800000.0
2006-10-25 01:50:00,0.83594,0.836,0.83556,0.83561,59600000.0
2006-10-25 01:55:00,0.83527,0.83555,0.8349,0.83491,61200000.0
2006-10-25 02:00:00,0.83481,0.83555,0.83481,0.83551,52800000.0
2006-10-25 02:05:00,0.83534,0.83633,0.83499,0.83626,67000000.0
2006-10-25 02:10:00,0.83625,0.83628,0.83556,0.83567,69800000.0
2006-10-25 02:15:00,0.83559,0.83583,0.83559,0.83572,64000000.0
2006-10-25 02:20:00,0.83572,0.83579,0.83551,0.83579,59600000.0
2006-10-25 02:25:00,0.83576,0.83585,0.83556,0.83574,56400000.0
2006-10-25 02:30:00,0.83584,0.83625,0.83583,0.83619,40000000.0
2006-10-25 02:35:00,0.83609,0.83623,0.83575,0.83585,59200000.0
2006-10-25 02:40:00,0.83582,0.83614,0.83565,0.83614,62400000.0
2006-10-25 02:45:00,0.83611,0.83634,0.83606,0.83607,51200000.0
2006-10-25 02:50:00,0.83615,0.83617,0.83557,0.83605,46400000.0
2006-10-25 02:55:00,0.83605,0.83605,0.83557,0.83566,57000000.0
2006-10-25 03:00:00,0.83569,0.83593,0.8356,0.83587,57600000.0
2006-10-25 03:05:00,0.83584,0.83633,0.83573,0.83632,60800000.0
2006-10-25 03:10:00,0.83645,0.83653,0.83584,0.83614,61800000.0
2006-10-25 03:15:00,0.83623,0.83664,0.83617,0.83661,52200000.0
2006-10-25 03:20:00,0.83662,0.83692,0.8365,0.83662,56000000.0
2006-10-25 03:25:00,0.8365,0.83668,0.83633,0.8364,61200000.0
2006-10-25 03:30:00,0.83643,0.83643,0.83551,0.83593,56400000.0
2006-10-25 03:35:00,0.8358,0.83583,0.8355,0.83566,59600000.0
2006-10-25 03:40:00,0.8354,0.83555,0.8349,0.83552,58000000.0
2006-10-25 03:45:00,0.83558,0.83558,0.83519,0.83553,50000000.0
2006-10-25 03:50:00,0.83552,0.83631,0.83539,0.8361,64000000.0
2006-10-25 03:55:00,0.83612,0.83686,0.83608,0.83683,56000000.0
2006-10-25 04:00:00,0.83692,0.83695,0.83533,0.83603,41600000.0
2006-10-25 04:05:00,0.83602,0.83602,0.83576,0.83581,30400000.0
2006-10-25 04:10:00,0.83595,0.83615,0.83581,0.83603,59200000.0
2006-10-25 04:15:00,0.836,0.836,0.83544,0.83544,62800000.0
2006-10-25 04:20:00,0.83548,0.83548,0.83522,0.83543,45800000.0
2006-10-25 04:25:00,0.83543,0.83548,0.83513,0.83532,51200000.0
2006-10-25 04:30:00,0.83529,0.83539,0.83519,0.83525,36800000.0
2006-10-25 04:35:00,0.83513,0.83545,0.8351,0.8351,54400000.0
2006-10-25 04:40:00,0.83527,0.8355,0.83506,0.8355,39400000.0
2006-10-25 04:45:00,0.83546,0.83577,0.8353,0.83543,67600000.0
2006-10-25 04:50:00,0.83541,0.83563,0.83537,0.83562,40400000.0
2006-10-25 04:55:00,0.83554,0.83565,0.83468,0.83565,32000000.0
2006-10-25 05:00:00,0.83553,0.83553,0.83528,0.83548,41600000.0
2006-10-25 05:05:00,0.83542,0.83567,0.83538,0.83554,37200000.0
2006-10-25 05:10:00,0.83542,0.83554,0.83531,0.83544,57600000.0
2006-10-25 05:15:00,0.83543,0.83555,0.8352,0.83547,48000000.0
2006-10-25 05:20:00,0.83554,0.83567,0.83548,0.83555,49000000.0
2006-10-25 05:25:00,0.83554,0.83559,0.83522,0.83545,91600000.0
2006-10-25 05:30:00,0.83553,0.83573,0.83553,0.83569,45200000.0
2006-10-25 05:35:00,0.83573,0.83573,0.83544,0.83545,54400000.0
2006-10-25 05:40:00,0.83539,0.83561,0.83522,0.83561,42600000.0
2006-10-25 05:45:00,0.83553,0.83574,0.83539,0.83569,43600000.0
2006-10-25 05:50:00,0.83566,0.83622,0.83566,0.83622,43200000.0
2006-10-25 05:55:00,0.83646,0.83648,0.83627,0.8363,41600000.0
2006-10-25 06:00:00,0.83638,0.83654,0.83625,0.8365,51200000.0
2006-10-25 06:05:00,0.83657,0.83685,0.83647,0.83674,56400000.0
2006-10-25 06:10:00,0.83671,0.83674,0.83654,0.83663,47400000.0
2006-10-25 06:15:00,0.8366,0.83669,0.83639,0.83649,65000000.0
2006-10-25 06:20:00,0.83646,0.83658,0.83605,0.83617,52000000.0
2006-10-25 06:25:00,0.8361,0.83619,0.83591,0.83591,52800000.0
2006-10-25 06:30:00,0.83605,0.83674,0.83598,0.83664,38400000.0
2006-10-25 06:35:00,0.83663,0.83664,0.83643,0.83651,46400000.0
2006-10-25 06:40:00,0.83657,0.83668,0.83643,0.83665,58600000.0
2006-10-25 06:45:00,0.83661,0.83661,0.83621,0.83621,36200000.0
2006-10-25 06:50:00,0.83625,0.8363,0.83618,0.83625,48400000.0
2006-10-25 06:55:00,0.83624,0.83631,0.83618,0.8363,51200000.0
2006-10-25 07:00:00,0.83628,0.83634,0.8356,0.83629,40000000.0
2006-10-25 07:05:00,0.83607,0.83635,0.83607,0.83635,54400000.0
2006-10-25 07:10:00,0.83632,0.83636,0.83619,0.83625,35200000.0
2006-10-25 07:15:00,0.83627,0.83638,0.83619,0.83633,41600000.0
2006-10-25 07:20:00,0.83627,0.83627,0.83527,0.83598,63800000.0
2006-10-25 07:25:00,0.83597,0.8362,0.83597,0.83612,40000000.0
2006-10-25 07:30:00,0.83617,0.83629,0.83607,0.83617,35200000.0
2006-10-25 07:35:00,0.83639,0.83649,0.83613,0.83647,73600000.0
2006-10-25 07:40:00,0.83648,0.83648,0.83614,0.8362,73600000.0
2006-10-25 07:45:00,0.83632,0.83658,0.83626,0.83627,77000000.0
2006-10-25 07:50:00,0.83639,0.83686,0.83635,0.83686,68800000.0
2006-10-25 07:55:00,0.83677,0.83753,0.83659,0.83753,69800000.0
2006-10-25 08:00:00,0.83761,0.83802,0.83753,0.83775,59000000.0
2006-10-25 08:05:00,0.83778,0.83811,0.83768,0.8378,75200000.0
2006-10-25 08:10:00,0.83791,0.8381,0.83737,0.83776,94400000.0
2006-10-25 08:15:00,0.83772,0.83772,0.83681,0.83702,82600000.0
2006-10-25 08:20:00,0.83714,0.83737,0.83698,0.83737,77200000.0
2006-10-25 08:25:00,0.83738,0.83738,0.83659,0.83691,88400000.0
2006-10-25 08:30:00,0.83685,0.83741,0.8368,0.83741,94800000.0
2006-10-25 08:35:00,0.83742,0.83742,0.83713,0.83723,117800000.0
2006-10-25 08:40:00,0.83723,0.83745,0.83702,0.8371,83200000.0
2006-10-25 08:45:00,0.83703,0.83744,0.83694,0.83727,105000000.0
2006-10-25 08:50:00,0.83726,0.83734,0.83694,0.83732,158200000.0
2006-10-25 08:55:00,0.83717,0.83733,0.83691,0.83733,134600000.0
2006-10-25 09:00:00,0.83727,0.83738,0.83678,0.837,146000000.0
2006-10-25 09:05:00,0.837,0.83743,0.837,0.8372,144400000.0
2006-10-25 09:10:00,0.83721,0.83827,0.83721,0.83827,86800000.0
2006-10-25 09:15:00,0.83848,0.83868,0.83833,0.83848,95200000.0
2006-10-25 09:20:00,0.83845,0.83847,0.83788,0.838,172200000.0
2006-10-25 09:25:00,0.83811,0.83811,0.83757,0.83765,207800000.0
2006-10-25 09:30:00,0.83774,0.83774,0.83728,0.83738,146000000.0
2006-10-25 09:35:00,0.83744,0.83749,0.83723,0.83745,232200000.0
2006-10-25 09:40:00,0.83733,0.8375,0.83728,0.83746,147000000.0
2006-10-25 09:45:00,0.83752,0.83752,0.83702,0.83706,131200000.0
2006-10-25 09:50:00,0.83716,0.83723,0.83683,0.8369,280600000.0
2006-10-25 09:55:00,0.83689,0.83742,0.83629,0.83733,236800000.0
2006-10-25 10:00:00,0.83721,0.8373,0.83637,0.8367,266800000.0
2006-10-25 10:05:00,0.83692,0.8371,0.83661,0.83675,261200000.0
2006-10-25 10:10:00,0.83674,0.83677,0.83522,0.83656,212000000.0
2006-10-25 10:15:00,0.8366,0.83676,0.83639,0.83653,227400000.0
2006-10-25 10:20:00,0.83679,0.83685,0.8364,0.83647,201400000.0
2006-10-25 10:25:00,0.83658,0.83676,0.83631,0.83664,372400000.0
2006-10-25 10:30:00,0.8366,0.83676,0.83646,0.8367,199800000.0
2006-10-25 10:35:00,0.83674,0.8368,0.83653,0.8368,64000000.0
2006-10-25 10:40:00,0.8369,0.83698,0.8366,0.83667,104400000.0
2006-10-25 10:45:00,0.83669,0.83691,0.83664,0.83683,146800000.0
2006-10-25 10:50:00,0.83676,0.83681,0.83631,0.8365,150400000.0
2006-10-25 10:55:00,0.83636,0.83678,0.83613,0.83678,195600000.0
2006-10-25 11:00:00,0.83666,0.8367,0.83624,0.83633,142200000.0
2006-10-25 11:05:00,0.83636,0.83657,0.83622,0.83628,159800000.0
2006-10-25 11:10:00,0.83636,0.83676,0.83633,0.83654,193600000.0
2006-10-25 11:15:00,0.83654,0.83701,0.83641,0.83687,62800000.0
2006-10-25 11:20:00,0.83702,0.83702,0.83661,0.83663,224400000.0
2006-10-25 11:25:00,0.8367,0.83706,0.83648,0.83696,169400000.0
2006-10-25 11:30:00,0.83704,0.83718,0.83682,0.83707,105600000.0
2006-10-25 11:35:00,0.83725,0.83737,0.83679,0.83692,174400000.0
2006-10-25 11:40:00,0.83696,0.83703,0.83688,0.83688,72400000.0
2006-10-25 11:45:00,0.83616,0.83673,0.8361,0.83659,114000000.0
2006-10-25 11:50:00,0.83652,0.83661,0.8364,0.83651,169400000.0
2006-10-25 11:55:00,0.83649,0.83697,0.83642,0.83697,185400000.0
2006-10-25 12:00:00,0.83716,0.83718,0.83696,0.83705,75600000.0
2006-10-25 12:05:00,0.83698,0.83711,0.83642,0.83651,74600000.0
2006-10-25 12:10:00,0.83655,0.83664,0.83647,0.83647,67200000.0
2006-10-25 12:15:00,0.83644,0.83654,0.83613,0.83649,172000000.0
2006-10-25 12:20:00,0.8365,0.83653,0.83612,0.8363,182400000.0
2006-10-25 12:25:00,0.83635,0.83655,0.83545,0.83547,251800000.0
2006-10-25 12:30:00,0.83635,0.83635,0.83533,0.83605,193800000.0
2006-10-25 12:35:00,0.83603,0.83627,0.83586,0.8359,164600000.0
2006-10-25 12:40:00,0.83597,0.83634,0.83583,0.83618,101200000.0
2006-10-25 12:45:00,0.8363,0.83644,0.83612,0.83612,206400000.0
2006-10-25 12:50:00,0.83627,0.83664,0.8356,0.83651,81600000.0
2006-10-25 12:55:00,0.83654,0.83664,0.83654,0.83663,57600000.0
2006-10-25 13:00:00,0.83665,0.83667,0.83635,0.83638,78800000.0
2006-10-25 13:05:00,0.8364,0.83644,0.8362,0.8362,99600000.0
2006-10-25 13:10:00,0.83621,0.83649,0.83619,0.83626,115200000.0
2006-10-25 13:15:00,0.83612,0.83621,0.83591,0.83619,244600000.0
2006-10-25 13:20:00,0.83611,0.83638,0.83606,0.83625,158600000.0
2006-10-25 13:25:00,0.83621,0.83649,0.83612,0.83635,190400000.0
2006-10-25 13:30:00,0.83634,0.8367,0.83622,0.83657,89600000.0
2006-10-25 13:35:00,0.83661,0.83661,0.83605,0.83622,91200000.0
2006-10-25 13:40:00,0.83625,0.83632,0.83598,0.83618,158400000.0
2006-10-25 13:45:00,0.8363,0.83638,0.83596,0.83607,111400000.0
2006-10-25 13:50:00,0.83592,0.83592,0.83525,0.83575,102400000.0
2006-10-25 13:55:00,0.83572,0.83594,0.83534,0.83588,163200000.0
2006-10-25 14:00:00,0.83592,0.83601,0.83554,0.83579,90600000.0
2006-10-25 14:05:00,0.83573,0.83594,0.83562,0.83562,122000000.0
2006-10-25 14:10:00,0.83567,0.83567,0.83522,0.83533,120400000.0
2006-10-25 14:15:00,0.83544,0.8355,0.83516,0.83534,109600000.0
2006-10-25 14:20:00,0.83532,0.83565,0.83532,0.83545,125600000.0
2006-10-25 14:25:00,0.83543,0.83596,0.83539,0.8357,101200000.0
2006-10-25 14:30:00,0.8357,0.83574,0.83538,0.83574,65600000.0
2006-10-25 14:35:00,0.83572,0.83577,0.83513,0.83528,74000000.0
2006-10-25 14:40:00,0.83536,0.8355,0.83524,0.83533,62400000.0
2006-10-25 14:45:00,0.83516,0.83528,0.83483,0.83485,57600000.0
2006-10-25 14:50:00,0.83495,0.83523,0.83491,0.83511,54400000.0
2006-10-25 14:55:00,0.83522,0.83522,0.83483,0.83486,48000000.0
2006-10-25 15:00:00,0.83499,0.8352,0.83392,0.83482,67200000.0
2006-10-25 15:05:00,0.83506,0.83553,0.83482,0.83529,70400000.0
2006-10-25 15:10:00,0.83538,0.83561,0.83537,0.83549,38400000.0
2006-10-25 15:15:00,0.83545,0.83557,0.83526,0.83529,38400000.0
2006-10-25 15:20:00,0.83537,0.83583,0.83535,0.83557,71200000.0
2006-10-25 15:25:00,0.83558,0.83597,0.83536,0.8358,65600000.0
2006-10-25 15:30:00,0.83585,0.83602,0.83573,0.83594,46400000.0
2006-10-25 15:35:00,0.8359,0.8359,0.83567,0.8358,49600000.0
2006-10-25 15:40:00,0.83583,0.83594,0.83555,0.83555,67200000.0
2006-10-25 15:45:00,0.83563,0.83589,0.83551,0.83568,72000000.0
2006-10-25 15:50:00,0.83571,0.83585,0.8355,0.83562,70800000.0
2006-10-25 15:55:00,0.83573,0.83585,0.83555,0.83568,70400000.0
2006-10-25 16:00:00,0.83572,0.83589,0.83485,0.83535,67200000.0
2006-10-25 16:05:00,0.83562,0.83597,0.83562,0.83581,72000000.0
2006-10-25 16:10:00,0.83575,0.83592,0.83567,0.83592,57600000.0
2006-10-25 16:15:00,0.83599,0.83623,0.83496,0.83595,62400000.0
2006-10-25 16:20:00,0.83599,0.83626,0.83584,0.83614,69600000.0
2006-10-25 16:25:00,0.83611,0.83619,0.8358,0.83619,61200000.0
2006-10-25 16:30:00,0.83605,0.83623,0.8358,0.83623,62400000.0
2006-10-25 16:35:00,0.83624,0.83624,0.83518,0.83599,71400000.0
2006-10-25 16:40:00,0.83595,0.83595,0.83557,0.83575,70400000.0
2006-10-25 16:45:00,0.83566,0.83572,0.83536,0.83543,76800000.0
2006-10-25 16:50:00,0.83534,0.83547,0.83527,0.83547,44200000.0
2006-10-25 16:55:00,0.83535,0.83613,0.83519,0.83613,66000000.0
2006-10-25 17:00:00,0.83613,0.83613,0.83564,0.83583,65600000.0
2006-10-25 17:05:00,0.83586,0.83593,0.83563,0.83568,49600000.0
2006-10-25 17:10:00,0.83568,0.83568,0.83536,0.8355,65600000.0
2006-10-25 17:15:00,0.83542,0.83556,0.83516,0.83538,67200000.0
2006-10-25 17:20:00,0.83534,0.83541,0.835,0.83529,68200000.0
2006-10-25 17:25:00,0.83536,0.8358,0.83536,0.8358,59200000.0
2006-10-25 17:30:00,0.83591,0.83604,0.83582,0.83592,56000000.0
2006-10-25 17:35:00,0.8358,0.8359,0.83549,0.8355,52800000.0
2006-10-25 17:40:00,0.83557,0.83567,0.83546,0.83559,61800000.0
2006-10-25 17:45:00,0.83577,0.83579,0.83536,0.83539,56000000.0
2006-10-25 17:50:00,0.83534,0.83556,0.83525,0.83533,62400000.0
2006-10-25 17:55:00,0.83537,0.8356,0.83533,0.83536,61200000.0
2006-10-25 18:00:00,0.83534,0.83543,0.83509,0.83536,65000000.0
2006-10-25 18:05:00,0.83533,0.83548,0.8352,0.83539,56400000.0
2006-10-25 18:10:00,0.83536,0.83558,0.83499,0.83549,59200000.0
2006-10-25 18:15:00,0.83563,0.83563,0.83519,0.8353,52200000.0
2006-10-25 18:20:00,0.83524,0.83535,0.83522,0.83528,35200000.0
2006-10-25 18:25:00,0.83526,0.8356,0.83518,0.83555,30400000.0
2006-10-25 18:30:00,0.83537,0.83564,0.83518,0.83564,51200000.0
2006-10-25 18:35:00,0.8356,0.8357,0.83547,0.83555,38400000.0
2006-10-25 18:40:00,0.83554,0.83559,0.83535,0.83543,72000000.0
2006-10-25 18:45:00,0.83555,0.83581,0.83543,0.83567,43200000.0
2006-10-25 18:50:00,0.8356,0.83572,0.83471,0.8356,39400000.0
2006-10-25 18:55:00,0.83559,0.83573,0.83517,0.83563,64400000.0
2006-10-25 19:00:00,0.83563,0.83583,0.83549,0.83583,66000000.0
2006-10-25 19:05:00,0.83575,0.83575,0.83546,0.8357,68800000.0
2006-10-25 19:10:00,0.83557,0.83567,0.83552,0.83553,25600000.0
2006-10-25 19:15:00,0.83583,0.83607,0.8349,0.83592,57600000.0
2006-10-25 19:20:00,0.83605,0.83614,0.83582,0.83582,33600000.0
2006-10-25 19:25:00,0.8359,0.83593,0.83569,0.83592,55400000.0
2006-10-25 19:30:00,0.83597,0.83601,0.83571,0.83576,49400000.0
2006-10-25 19:35:00,0.83582,0.83599,0.83574,0.83579,49600000.0
2006-10-25 19:40:00,0.83569,0.83583,0.83565,0.83579,36800000.0
2006-10-25 19:45:00,0.83579,0.83597,0.83563,0.83596,43200000.0
2006-10-25 19:50:00,0.83595,0.83611,0.83574,0.83575,61200000.0
2006-10-25 19:55:00,0.83571,0.83571,0.83521,0.83559,45200000.0
2006-10-25 20:00:00,0.83576,0.83607,0.83553,0.83607,69800000.0
2006-10-25 20:05:00,0.8359,0.83608,0.83579,0.836,56000000.0
2006-10-25 20:10:00,0.83595,0.8361,0.83569,0.83579,59600000.0
2006-10-25 20:15:00,0.83628,0.83655,0.83545,0.83553,70800000.0
2006-10-25 20:20:00,0.83567,0.8361,0.83519,0.83582,66400000.0
2006-10-25 20:25:00,0.83551,0.83587,0.83536,0.83577,62400000.0
2006-10-25 20:30:00,0.83566,0.83604,0.83538,0.83539,56000000.0
2006-10-25 20:35:00,0.83554,0.8357,0.83532,0.83553,50600000.0
2006-10-25 20:40:00,0.83567,0.8357,0.83501,0.83524,58000000.0
2006-10-25 20:45:00,0.83499,0.83499,0.83452,0.83484,67600000.0
2006-10-25 20:50:00,0.83478,0.83511,0.83458,0.83502,61600000.0
2006-10-25 20:55:00,0.83551,0.83594,0.83505,0.83547,52800000.0
2006-10-25 21:00:00,0.83534,0.83555,0.83517,0.83544,59200000.0
2006-10-25 21:05:00,0.83534,0.83583,0.83534,0.83557,64000000.0
2006-10-25 21:10:00,0.83561,0.83566,0.83491,0.83559,44800000.0
2006-10-25 21:15:00,0.83559,0.83578,0.83547,0.83572,42400000.0
2006-10-25 21:20:00,0.8357,0.83601,0.83561,0.83594,61200000.0
2006-10-25 21:25:00,0.83594,0.83622,0.83556,0.83587,38400000.0
2006-10-25 21:30:00,0.83585,0.83601,0.83572,0.836,53800000.0
2006-10-25 21:35:00,0.83604,0.83615,0.83583,0.83602,59200000.0
2006-10-25 21:40:00,0.83594,0.83644,0.83589,0.83625,54400000.0
2006-10-25 21:45:00,0.83628,0.83723,0.83624,0.83689,36800000.0
2006-10-25 21:50:00,0.83687,0.83687,0.83595,0.8363,59200000.0
2006-10-25 21:55:00,0.83636,0.83654,0.83588,0.83647,58800000.0
2006-10-25 22:00:00,0.83383,0.83383,0.83106,0.83133,51200000.0
2006-10-25 22:05:00,0.83176,0.83176,0.83091,0.83094,60800000.0
2006-10-25 22:10:00,0.83001,0.83001,0.82951,0.82951,68800000.0
2006-10-25 22:15:00,0.82967,0.82967,0.82847,0.82953,58600000.0
2006-10-25 22:20:00,0.8296,0.8298,0.82945,0.82955,51000000.0
2006-10-25 22:25:00,0.82935,0.82935,0.82855,0.82868,60800000.0
2006-10-25 22:30:00,0.82866,0.82896,0.82823,0.82892,59000000.0
2006-10-25 22:35:00,0.82886,0.82945,0.82859,0.82916,57600000.0
2006-10-25 22:40:00,0.82921,0.82933,0.82897,0.8292,45800000.0
2006-10-25 22:45:00,0.82928,0.82955,0.82887,0.82919,62200000.0
2006-10-25 22:50:00,0.82924,0.82964,0.82887,0.82897,49600000.0
2006-10-25 22:55:00,0.82882,0.82885,0.82805,0.8288,62400000.0
2006-10-25 23:00:00,0.82817,0.82892,0.82789,0.82829,67200000.0
2006-10-25 23:05:00,0.82847,0.82878,0.82813,0.82878,57600000.0
2006-10-25 23:10:00,0.8288,0.82921,0.82871,0.829,65600000.0
2006-10-25 23:15:00,0.82889,0.82899,0.82788,0.82829,59200000.0
2006-10-25 23:20:00,0.8285,0.8291,0.8285,0.82887,52200000.0
2006-10-25 23:25:00,0.82886,0.82908,0.82835,0.8284,56400000.0
2006-10-25 23:30:00,0.82822,0.82835,0.82779,0.82833,52200000.0
2006-10-25 23:35:00,0.82834,0.82844,0.8279,0.82796,51600000.0
2006-10-25 23:40:00,0.82802,0.82863,0.82776,0.82863,59200000.0
2006-10-25 23:45:00,0.82888,0.82903,0.82727,0.82809,57600000.0
2006-10-25 23:50:00,0.828,0.82824,0.82793,0.82824,44800000.0
2006-10-25 23:55:00,0.82834,0.8284,0.82786,0.82788,43600000.0
2006-10-26 00:00:00,0.82779,0.82846,0.82779,0.82828,32000000.0
2006-10-26 00:05:00,0.82818,0.82859,0.82818,0.82852,59200000.0
2006-10-26 00:10:00,0.82827,0.82833,0.8276,0.82819,51200000.0
2006-10-26 00:15:00,0.82811,0.82811,0.82759,0.82793,53800000.0
2006-10-26 00:20:00,0.82781,0.82793,0.82751,0.82792,62400000.0
2006-10-26 00:25:00,0.82787,0.8283,0.82779,0.8283,58600000.0
2006-10-26 00:30:00,0.82849,0.82926,0.82849,0.82912,51200000.0
2006-10-26 00:35:00,0.829,0.82908,0.82862,0.82862,49600000.0
2006-10-26 00:40:00,0.82863,0.82908,0.82791,0.82824,55200000.0
2006-10-26 00:45:00,0.82825,0.8288,0.82822,0.82831,62400000.0
2006-10-26 00:50:00,0.82849,0.82928,0.82844,0.82925,51200000.0
2006-10-26 00:55:00,0.82925,0.82947,0.82905,0.82922,67600000.0
2006-10-26 01:00:00,0.82904,0.82938,0.82879,0.8293,42000000.0
2006-10-26 01:05:00,0.82922,0.82928,0.82896,0.829,37200000.0
2006-10-26 01:10:00,0.82919,0.82922,0.82883,0.82903,41600000.0
2006-10-26 01:15:00,0.8288,0.82897,0.82879,0.82882,30400000.0
2006-10-26 01:20:00,0.82896,0.82896,0.82873,0.82875,35200000.0
2006-10-26 01:25:00,0.82874,0.82896,0.8287,0.82889,52600000.0
2006-10-26 01:30:00,0.82875,0.82906,0.82801,0.82896,53200000.0
2006-10-26 01:35:00,0.82896,0.82902,0.82803,0.8288,32000000.0
2006-10-26 01:40:00,0.82876,0.82941,0.82874,0.82941,64000000.0
2006-10-26 01:45:00,0.82928,0.82928,0.82847,0.8289,76800000.0
2006-10-26 01:50:00,0.82877,0.82879,0.82837,0.82842,46400000.0
2006-10-26 01:55:00,0.82841,0.82866,0.8284,0.82864,52200000.0
2006-10-26 02:00:00,0.8285,0.82879,0.82828,0.82879,44800000.0
2006-10-26 02:05:00,0.82878,0.82932,0.82847,0.82922,67200000.0
2006-10-26 02:10:00,0.82919,0.82919,0.82887,0.82907,57600000.0
2006-10-26 02:15:00,0.82916,0.82922,0.82881,0.82897,64000000.0
2006-10-26 02:20:00,0.82914,0.82923,0.82879,0.82879,52800000.0
2006-10-26 02:25:00,0.82886,0.82911,0.8288,0.82887,58000000.0
2006-10-26 02:30:00,0.82892,0.82914,0.82892,0.82898,57600000.0
2006-10-26 02:35:00,0.82913,0.82923,0.82899,0.82907,48000000.0
2006-10-26 02:40:00,0.82908,0.8298,0.82906,0.82975,56400000.0
2006-10-26 02:45:00,0.82974,0.83015,0.82963,0.83012,46400000.0
2006-10-26 02:50:00,0.83006,0.83006,0.82921,0.82921,28800000.0
2006-10-26 02:55:00,0.82921,0.8294,0.82909,0.82929,58000000.0
2006-10-26 03:00:00,0.82934,0.82957,0.82934,0.82945,20800000.0
2006-10-26 03:05:00,0.82939,0.82939,0.82895,0.82921,60800000.0
2006-10-26 03:10:00,0.8292,0.82921,0.82898,0.82912,24000000.0
2006-10-26 03:15:00,0.82913,0.82931,0.82905,0.82921,32000000.0
2006-10-26 03:20:00,0.8292,0.82931,0.82912,0.82928,44800000.0
2006-10-26 03:25:00,0.82919,0.82929,0.82905,0.82905,67600000.0
2006-10-26 03:30:00,0.82912,0.82912,0.82885,0.82899,31800000.0
2006-10-26 03:35:00,0.82886,0.82907,0.8288,0.82907,59000000.0
2006-10-26 03:40:00,0.82897,0.82919,0.82896,0.8291,54800000.0
2006-10-26 03:45:00,0.82903,0.8291,0.82892,0.82892,38800000.0
2006-10-26 03:50:00,0.82889,0.82899,0.8282,0.82893,64400000.0
2006-10-26 03:55:00,0.82895,0.82903,0.82853,0.82856,56000000.0
2006-10-26 04:00:00,0.82861,0.82892,0.82786,0.82892,49600000.0
2006-10-26 04:05:00,0.82902,0.82902,0.8284,0.82855,44600000.0
2006-10-26 04:10:00,0.82836,0.82843,0.82817,0.82832,59200000.0
2006-10-26 04:15:00,0.82823,0.82833,0.82795,0.82796,61200000.0
2006-10-26 04:20:00,0.82797,0.82808,0.82775,0.82804,61800000.0
2006-10-26 04:25:00,0.82801,0.82823,0.8278,0.82782,71400000.0
2006-10-26 04:30:00,0.82809,0.82817,0.82798,0.82812,30400000.0
2006-10-26 04:35:00,0.82801,0.82809,0.82775,0.82791,53800000.0
2006-10-26 04:40:00,0.82804,0.8284,0.82801,0.82839,48000000.0
2006-10-26 04:45:00,0.82821,0.82839,0.82813,0.82827,66600000.0
2006-10-26 04:50:00,0.82827,0.82853,0.82817,0.82835,64400000.0
2006-10-26 04:55:00,0.82832,0.82852,0.82746,0.82837,56000000.0
2006-10-26 05:00:00,0.8283,0.82841,0.82811,0.82827,65600000.0
2006-10-26 05:05:00,0.82824,0.82841,0.82782,0.82813,75200000.0
2006-10-26 05:10:00,0.82818,0.82836,0.82818,0.8283,34000000.0
2006-10-26 05:15:00,0.82827,0.82844,0.82807,0.82835,56000000.0
2006-10-26 05:20:00,0.82834,0.82834,0.82799,0.82813,52800000.0
2006-10-26 05:25:00,0.82815,0.82827,0.82803,0.82806,51200000.0
2006-10-26 05:30:00,0.82803,0.82812,0.82787,0.82792,39400000.0
2006-10-26 05:35:00,0.82789,0.82813,0.82785,0.828,46400000.0
2006-10-26 05:40:00,0.828,0.828,0.82773,0.82786,35600000.0
2006-10-26 05:45:00,0.82784,0.82807,0.82774,0.82804,44800000.0
2006-10-26 05:50:00,0.82812,0.82812,0.82789,0.82798,46400000.0
2006-10-26 05:55:00,0.82799,0.82799,0.82784,0.82796,52000000.0
2006-10-26 06:00:00,0.82786,0.82808,0.82778,0.82801,41000000.0
2006-10-26 06:05:00,0.8281,0.82817,0.82784,0.82798,56000000.0
2006-10-26 06:10:00,0.82779,0.82779,0.8275,0.8277,65600000.0
2006-10-26 06:15:00,0.82777,0.8281,0.82766,0.82801,61600000.0
2006-10-26 06:20:00,0.82797,0.82802,0.82774,0.82801,33600000.0
2006-10-26 06:25:00,0.82805,0.82813,0.82782,0.82782,46400000.0
2006-10-26 06:30:00,0.8279,0.82816,0.82789,0.82796,28800000.0
2006-10-26 06:35:00,0.82796,0.82796,0.82762,0.82765,59200000.0
2006-10-26 06:40:00,0.82762,0.82769,0.82727,0.82742,72000000.0
2006-10-26 06:45:00,0.82749,0.82771,0.82719,0.8276,59200000.0
2006-10-26 06:50:00,0.82762,0.82774,0.82747,0.82771,57600000.0
2006-10-26 06:55:00,0.82772,0.82778,0.82727,0.82742,51200000.0
2006-10-26 07:00:00,0.82739,0.82745,0.82669,0.82731,46200000.0
2006-10-26 07:05:00,0.82728,0.82735,0.82718,0.82734,66000000.0
2006-10-26 07:10:00,0.82732,0.82769,0.82718,0.82769,64000000.0
2006-10-26 07:15:00,0.82768,0.82786,0.82763,0.82767,48000000.0
2006-10-26 07:20:00,0.82767,0.82767,0.82651,0.82744,64000000.0
2006-10-26 07:25:00,0.82744,0.82808,0.82742,0.82797,67000000.0
2006-10-26 07:30:00,0.828,0.82827,0.82792,0.82803,55400000.0
2006-10-26 07:35:00,0.82808,0.82808,0.82746,0.82757,73000000.0
2006-10-26 07:40:00,0.82762,0.82765,0.82751,0.8276,25600000.0
2006-10-26 07:45:00,0.82767,0.82784,0.82762,0.82773,76200000.0
2006-10-26 07:50:00,0.82777,0.82787,0.82739,0.82764,68600000.0
2006-10-26 07:55:00,0.82768,0.8278,0.82724,0.82766,69800000.0
2006-10-26 08:00:00,0.82775,0.82783,0.82758,0.82771,59200000.0
2006-10-26 08:05:00,0.82766,0.82788,0.82756,0.82762,62800000.0
2006-10-26 08:10:00,0.82744,0.82745,0.82696,0.82714,94800000.0
2006-10-26 08:15:00,0.82716,0.82759,0.82706,0.82754,82600000.0
2006-10-26 08:20:00,0.82752,0.82752,0.82704,0.82728,94400000.0
2006-10-26 08:25:00,0.82699,0.82725,0.82679,0.82725,87400000.0
2006-10-26 08:30:00,0.82743,0.82757,0.82691,0.82702,94200000.0
2006-10-26 08:35:00,0.82681,0.82723,0.82677,0.82705,112400000.0
2006-10-26 08:40:00,0.82704,0.82731,0.82677,0.82721,83200000.0
2006-10-26 08:45:00,0.82709,0.82748,0.8269,0.82702,105600000.0
2006-10-26 08:50:00,0.82707,0.82711,0.82635,0.82672,150600000.0
2006-10-26 08:55:00,0.82663,0.82715,0.82649,0.82707,134800000.0
2006-10-26 09:00:00,0.82695,0.82755,0.82678,0.82755,145000000.0
2006-10-26 09:05:00,0.82758,0.82762,0.82684,0.82739,145600000.0
2006-10-26 09:10:00,0.82738,0.82781,0.82675,0.82769,96400000.0
2006-10-26 09:15:00,0.82752,0.82761,0.82734,0.82734,94400000.0
2006-10-26 09:20:00,0.82724,0.82744,0.82714,0.82717,173400000.0
2006-10-26 09:25:00,0.82708,0.82739,0.82678,0.82738,209600000.0
2006-10-26 09:30:00,0.82739,0.82744,0.82712,0.82724,144800000.0
2006-10-26 09:35:00,0.82728,0.82741,0.82724,0.82737,233200000.0
2006-10-26 09:40:00,0.8274,0.82749,0.82732,0.82744,141200000.0
2006-10-26 09:45:00,0.82739,0.82739,0.82716,0.82716,131200000.0
2006-10-26 09:50:00,0.82724,0.82731,0.82717,0.82727,278200000.0
2006-10-26 09:55:00,0.82722,0.82749,0.82646,0.82733,186600000.0
2006-10-26 10:00:00,0.82724,0.82747,0.82697,0.82742,267400000.0
2006-10-26 10:05:00,0.82749,0.82754,0.82649,0.82652,261600000.0
2006-10-26 10:10:00,0.82665,0.82692,0.82592,0.82692,214800000.0
2006-10-26 10:15:00,0.82685,0.82688,0.82637,0.82648,226600000.0
2006-10-26 10:20:00,0.8265,0.8265,0.82588,0.82598,202400000.0
2006-10-26 10:25:00,0.82595,0.82598,0.82534,0.82534,370800000.0
2006-10-26 10:30:00,0.82539,0.82601,0.82539,0.82584,199400000.0
2006-10-26 10:35:00,0.82578,0.82589,0.82554,0.82577,102800000.0
2006-10-26 10:40:00,0.8258,0.82622,0.82568,0.82597,104400000.0
2006-10-26 10:45:00,0.82598,0.826,0.82542,0.82544,110800000.0
2006-10-26 10:50:00,0.82524,0.82527,0.8248,0.82507,150800000.0
2006-10-26 10:55:00,0.8251,0.82532,0.82489,0.82503,195600000.0
2006-10-26 11:00:00,0.82507,0.82519,0.82501,0.82519,113000000.0
2006-10-26 11:05:00,0.82519,0.82524,0.82477,0.82477,159600000.0
2006-10-26 11:10:00,0.82481,0.8253,0.82475,0.8253,237000000.0
2006-10-26 11:15:00,0.82517,0.8253,0.82487,0.82487,62400000.0
2006-10-26 11:20:00,0.82517,0.82552,0.82517,0.82552,223400000.0
2006-10-26 11:25:00,0.82553,0.82581,0.8254,0.82569,171600000.0
2006-10-26 11:30:00,0.82564,0.82567,0.82531,0.82561,170600000.0
2006-10-26 11:35:00,0.82574,0.82599,0.82564,0.82595,206800000.0
2006-10-26 11:40:00,0.82582,0.82582,0.82523,0.82549,169600000.0
2006-10-26 11:45:00,0.8256,0.82575,0.82552,0.82552,170600000.0
2006-10-26 11:50:00,0.82555,0.8258,0.82542,0.82544,169000000.0
2006-10-26 11:55:00,0.82543,0.82548,0.8252,0.82532,238200000.0
2006-10-26 12:00:00,0.82535,0.82551,0.82514,0.82548,143800000.0
2006-10-26 12:05:00,0.82541,0.82564,0.82533,0.82539,93200000.0
2006-10-26 12:10:00,0.82558,0.82562,0.82537,0.82537,124600000.0
2006-10-26 12:15:00,0.82542,0.82563,0.82542,0.82555,118800000.0
2006-10-26 12:20:00,0.82543,0.82579,0.82537,0.82579,182800000.0
2006-10-26 12:25:00,0.82579,0.82652,0.82512,0.82512,155600000.0
2006-10-26 12:30:00,0.82593,0.82613,0.825,0.82613,194000000.0
2006-10-26 12:35:00,0.82606,0.82619,0.82577,0.82579,164800000.0
2006-10-26 12:40:00,0.82577,0.82577,0.82548,0.82549,100600000.0
2006-10-26 12:45:00,0.82537,0.82566,0.82537,0.82548,205600000.0
2006-10-26 12:50:00,0.82558,0.82563,0.82481,0.82552,107200000.0
2006-10-26 12:55:00,0.82574,0.82574,0.82522,0.82522,75200000.0
2006-10-26 13:00:00,0.82504,0.82518,0.8246,0.82507,102400000.0
2006-10-26 13:05:00,0.82508,0.82545,0.82506,0.82531,132600000.0
2006-10-26 13:10:00,0.82513,0.82534,0.82486,0.8251,117800000.0
2006-10-26 13:15:00,0.82519,0.82521,0.82492,0.82502,208400000.0
2006-10-26 13:20:00,0.82496,0.8251,0.82436,0.82456,146000000.0
2006-10-26 13:25:00,0.82449,0.82464,0.82403,0.82411,190800000.0
2006-10-26 13:30:00,0.82415,0.82415,0.8237,0.82391,106400000.0
2006-10-26 13:35:00,0.82402,0.82416,0.82374,0.82387,136400000.0
2006-10-26 13:40:00,0.82374,0.82422,0.82374,0.82403,119200000.0
2006-10-26 13:45:00,0.82404,0.82404,0.82374,0.82389,111400000.0
2006-10-26 13:50:00,0.82382,0.8241,0.82369,0.8241,106600000.0
2006-10-26 13:55:00,0.82416,0.82457,0.82407,0.82457,162600000.0
2006-10-26 14:00:00,0.82446,0.82459,0.82394,0.82397,120400000.0
2006-10-26 14:05:00,0.82414,0.82417,0.82339,0.82357,122600000.0
2006-10-26 14:10:00,0.82379,0.82379,0.82328,0.82335,121600000.0
2006-10-26 14:15:00,0.82336,0.82358,0.82305,0.82319,110400000.0
2006-10-26 14:20:00,0.82312,0.82342,0.82283,0.82291,124800000.0
2006-10-26 14:25:00,0.82295,0.82334,0.82295,0.82298,100200000.0
2006-10-26 14:30:00,0.82275,0.82371,0.82275,0.82371,65800000.0
2006-10-26 14:35:00,0.8238,0.82387,0.82316,0.8232,72800000.0
2006-10-26 14:40:00,0.82325,0.82344,0.82242,0.82276,63200000.0
2006-10-26 14:45:00,0.82272,0.82319,0.82258,0.82318,57600000.0
2006-10-26 14:50:00,0.82327,0.82352,0.82246,0.82249,68400000.0
2006-10-26 14:55:00,0.82246,0.82247,0.82152,0.82171,58600000.0
2006-10-26 15:00:00,0.82169,0.82169,0.82025,0.82112,67200000.0
2006-10-26 15:05:00,0.82119,0.82158,0.82053,0.82125,70400000.0
2006-10-26 15:10:00,0.82113,0.82208,0.82113,0.82208,51200000.0
2006-10-26 15:15:00,0.82204,0.82204,0.82157,0.82189,64000000.0
2006-10-26 15:20:00,0.82212,0.82235,0.82147,0.82235,69200000.0
2006-10-26 15:25:00,0.82241,0.82281,0.82221,0.82236,65600000.0
2006-10-26 15:30:00,0.82251,0.82305,0.8224,0.82281,57600000.0
2006-10-26 15:35:00,0.82303,0.82303,0.82254,0.82289,66600000.0
2006-10-26 15:40:00,0.8229,0.82302,0.82266,0.82278,67200000.0
2006-10-26 15:45:00,0.82283,0.8231,0.82267,0.8231,72400000.0
2006-10-26 15:50:00,0.82312,0.82326,0.82295,0.82305,70400000.0
2006-10-26 15:55:00,0.82312,0.82324,0.82295,0.82299,70200000.0
2006-10-26 16:00:00,0.82327,0.82327,0.82218,0.82298,67600000.0
2006-10-26 16:05:00,0.82322,0.82357,0.82296,0.82357,70800000.0
2006-10-26 16:10:00,0.82347,0.82374,0.82305,0.82324,68800000.0
2006-10-26 16:15:00,0.82331,0.82361,0.82262,0.82325,48400000.0
2006-10-26 16:20:00,0.82329,0.82342,0.8229,0.82308,68800000.0
2006-10-26 16:25:00,0.82318,0.82337,0.82299,0.82336,58000000.0
2006-10-26 16:30:00,0.82332,0.82336,0.82303,0.8233,62600000.0
2006-10-26 16:35:00,0.82327,0.82334,0.82247,0.82297,72000000.0
2006-10-26 16:40:00,0.82301,0.82356,0.82279,0.8233,70800000.0
2006-10-26 16:45:00,0.8231,0.82355,0.82297,0.8235,77600000.0
2006-10-26 16:50:00,0.82336,0.82354,0.82319,0.82327,57400000.0
2006-10-26 16:55:00,0.82336,0.82364,0.82311,0.82311,54400000.0
2006-10-26 17:00:00,0.82302,0.82343,0.82282,0.82325,65600000.0
2006-10-26 17:05:00,0.82312,0.82337,0.82287,0.8231,62800000.0
2006-10-26 17:10:00,0.82312,0.82345,0.82307,0.82313,64400000.0
2006-10-26 17:15:00,0.82314,0.82338,0.82287,0.82287,67000000.0
2006-10-26 17:20:00,0.82268,0.82289,0.82237,0.82272,67600000.0
2006-10-26 17:25:00,0.82274,0.82276,0.82202,0.82203,59200000.0
2006-10-26 17:30:00,0.82209,0.82223,0.82188,0.82214,68800000.0
2006-10-26 17:35:00,0.822,0.82222,0.8217,0.82187,64000000.0
2006-10-26 17:40:00,0.8218,0.82231,0.8218,0.82226,49000000.0
2006-10-26 17:45:00,0.82218,0.82261,0.82218,0.82235,70200000.0
2006-10-26 17:50:00,0.82235,0.82239,0.82211,0.82211,37800000.0
2006-10-26 17:55:00,0.82214,0.82266,0.8221,0.82241,51200000.0
2006-10-26 18:00:00,0.82239,0.82284,0.82209,0.82284,60000000.0
2006-10-26 18:05:00,0.82271,0.82271,0.82228,0.82239,67200000.0
2006-10-26 18:10:00,0.82254,0.82293,0.82251,0.82257,35200000.0
2006-10-26 18:15:00,0.82254,0.82283,0.82236,0.82283,64000000.0
2006-10-26 18:20:00,0.8227,0.82281,0.82174,0.82193,66000000.0
2006-10-26 18:25:00,0.82196,0.82399,0.82173,0.82316,67200000.0
2006-10-26 18:30:00,0.82326,0.82368,0.82298,0.82317,68800000.0
2006-10-26 18:35:00,0.82308,0.82355,0.82284,0.82355,56000000.0
2006-10-26 18:40:00,0.82351,0.82379,0.82333,0.82333,72400000.0
2006-10-26 18:45:00,0.82325,0.82344,0.82244,0.82251,53200000.0
2006-10-26 18:50:00,0.82253,0.82308,0.8219,0.82294,76800000.0
2006-10-26 18:55:00,0.82286,0.82292,0.82243,0.82254,63400000.0
2006-10-26 19:00:00,0.8224,0.82277,0.82228,0.82263,65600000.0
2006-10-26 19:05:00,0.82266,0.82271,0.822,0.82218,68200000.0
2006-10-26 19:10:00,0.82207,0.82241,0.82196,0.82236,60800000.0
2006-10-26 19:15:00,0.82242,0.8228,0.8214,0.82263,57600000.0
2006-10-26 19:20:00,0.82241,0.82258,0.8223,0.82249,33600000.0
2006-10-26 19:25:00,0.82246,0.82276,0.82235,0.82249,56000000.0
2006-10-26 19:30:00,0.82243,0.82278,0.82215,0.82268,62400000.0
2006-10-26 19:35:00,0.8228,0.82323,0.82273,0.82323,48400000.0
2006-10-26 19:40:00,0.82309,0.82348,0.82302,0.8231,61000000.0
2006-10-26 19:45:00,0.82329,0.82357,0.82295,0.82355,59200000.0
2006-10-26 19:50:00,0.82346,0.82376,0.82314,0.82346,68200000.0
2006-10-26 19:55:00,0.82349,0.82354,0.82312,0.82346,44800000.0
2006-10-26 20:00:00,0.82342,0.82346,0.82308,0.82344,69800000.0
2006-10-26 20:05:00,0.82364,0.82369,0.82342,0.82357,55400000.0
2006-10-26 20:10:00,0.82364,0.82399,0.82329,0.82344,59600000.0
2006-10-26 20:15:00,0.82349,0.82375,0.82346,0.82357,52800000.0
2006-10-26 20:20:00,0.82343,0.82364,0.82316,0.82357,65600000.0
2006-10-26 20:25:00,0.82352,0.82389,0.82341,0.82389,49600000.0
2006-10-26 20:30:00,0.8239,0.82394,0.82345,0.82345,52800000.0
2006-10-26 20:35:00,0.82365,0.82365,0.82329,0.82331,45800000.0
2006-10-26 20:40:00,0.82338,0.82347,0.82297,0.82312,59200000.0
2006-10-26 20:45:00,0.82309,0.8235,0.82309,0.82313,52200000.0
2006-10-26 20:50:00,0.82309,0.82309,0.82296,0.823,25600000.0
2006-10-26 20:55:00,0.8229,0.8233,0.82287,0.82321,52800000.0
2006-10-26 21:00:00,0.8233,0.82346,0.82316,0.82328,45800000.0
2006-10-26 21:05:00,0.82328,0.82372,0.82328,0.82343,64200000.0
2006-10-26 21:10:00,0.82349,0.82358,0.82281,0.82326,63800000.0
2006-10-26 21:15:00,0.82328,0.82355,0.8232,0.82351,49600000.0
2006-10-26 21:20:00,0.82349,0.82354,0.82339,0.82351,34600000.0
2006-10-26 21:25:00,0.82353,0.82367,0.8233,0.82362,24000000.0
2006-10-26 21:30:00,0.82355,0.82355,0.82315,0.82327,54400000.0
2006-10-26 21:35:00,0.82339,0.82369,0.8233,0.8236,64400000.0
2006-10-26 21:40:00,0.82363,0.82385,0.82363,0.82369,43200000.0
2006-10-26 21:45:00,0.82369,0.82384,0.82362,0.82377,36800000.0
2006-10-26 21:50:00,0.82392,0.82392,0.8238,0.82386,12800000.0
2006-10-26 21:55:00,0.82388,0.82403,0.82379,0.82403,44800000.0
2006-10-26 22:00:00,0.82403,0.8241,0.82388,0.82403,48000000.0
2006-10-26 22:05:00,0.82395,0.82396,0.82347,0.82358,54800000.0
2006-10-26 22:10:00,0.82358,0.82373,0.82324,0.82342,60800000.0
2006-10-26 22:15:00,0.82334,0.82382,0.82304,0.82377,59200000.0
2006-10-26 22:20:00,0.82378,0.82402,0.82366,0.82371,32000000.0
2006-10-26 22:25:00,0.82372,0.82379,0.82351,0.82368,61200000.0
2006-10-26 22:30:00,0.82364,0.82364,0.82299,0.82324,56400000.0
2006-10-26 22:35:00,0.82319,0.82332,0.82296,0.82304,44800000.0
2006-10-26 22:40:00,0.82314,0.82324,0.82289,0.82323,56000000.0
2006-10-26 22:45:00,0.82319,0.82329,0.8227,0.82317,49600000.0
2006-10-26 22:50:00,0.82319,0.82337,0.82317,0.82332,53200000.0
2006-10-26 22:55:00,0.82344,0.82365,0.82344,0.82364,51600000.0
2006-10-26 23:00:00,0.82328,0.82367,0.82306,0.82358,67200000.0
2006-10-26 23:05:00,0.82361,0.82362,0.8232,0.82337,36800000.0
2006-10-26 23:10:00,0.82372,0.82372,0.82346,0.82353,49600000.0
2006-10-26 23:15:00,0.82347,0.82351,0.8225,0.8235,26600000.0
2006-10-26 23:20:00,0.82351,0.82372,0.82329,0.82372,60800000.0
2006-10-26 23:25:00,0.82373,0.82383,0.82352,0.82377,44800000.0
2006-10-26 23:30:00,0.82395,0.82432,0.82391,0.82422,52600000.0
2006-10-26 23:35:00,0.82415,0.82415,0.82389,0.82403,66000000.0
2006-10-26 23:40:00,0.82402,0.82402,0.82374,0.82383,59200000.0
2006-10-26 23:45:00,0.82477,0.82583,0.82415,0.825,57600000.0
2006-10-26 23:50:00,0.82519,0.8253,0.82424,0.82495,56000000.0
2006-10-26 23:55:00,0.82496,0.82508,0.82474,0.82503,56000000.0
2006-10-27 00:00:00,0.82501,0.82524,0.82479,0.82517,60800000.0
2006-10-27 00:05:00,0.82506,0.82529,0.82503,0.82529,51200000.0
2006-10-27 00:10:00,0.82525,0.82535,0.82505,0.82532,25000000.0
2006-10-27 00:15:00,0.82535,0.82543,0.82522,0.82531,43200000.0
2006-10-27 00:20:00,0.82528,0.8254,0.82513,0.82539,39400000.0
2006-10-27 00:25:00,0.82537,0.82555,0.82537,0.8255,19600000.0
2006-10-27 00:30:00,0.82549,0.82554,0.82536,0.82536,17600000.0
2006-10-27 00:35:00,0.82539,0.82557,0.82523,0.82534,49600000.0
2006-10-27 00:40:00,0.8253,0.8253,0.82425,0.82505,35600000.0
2006-10-27 00:45:00,0.82503,0.82503,0.82465,0.82479,61800000.0
2006-10-27 00:50:00,0.82484,0.8249,0.82452,0.8247,62400000.0
2006-10-27 00:55:00,0.82466,0.82491,0.82463,0.82488,53800000.0
2006-10-27 01:00:00,0.82488,0.82492,0.82466,0.82485,64000000.0
2006-10-27 01:05:00,0.82494,0.82494,0.82469,0.82475,57600000.0
2006-10-27 01:10:00,0.82479,0.82487,0.8246,0.82477,35200000.0
2006-10-27 01:15:00,0.82483,0.82488,0.82464,0.82467,49600000.0
2006-10-27 01:20:00,0.82456,0.82461,0.82426,0.82427,55200000.0
2006-10-27 01:25:00,0.8242,0.82451,0.82402,0.82421,56000000.0
2006-10-27 01:30:00,0.82412,0.82432,0.82333,0.82426,49600000.0
2006-10-27 01:35:00,0.82415,0.8243,0.82291,0.82417,62800000.0
2006-10-27 01:40:00,0.82419,0.82426,0.82402,0.8242,36800000.0
2006-10-27 01:45:00,0.82435,0.82435,0.82392,0.82392,76000000.0
2006-10-27 01:50:00,0.82381,0.82404,0.82373,0.82397,59200000.0
2006-10-27 01:55:00,0.82396,0.82409,0.82378,0.82398,58600000.0
2006-10-27 02:00:00,0.82405,0.82429,0.82376,0.82408,52200000.0
2006-10-27 02:05:00,0.82402,0.82409,0.82374,0.82393,67600000.0
2006-10-27 02:10:00,0.82408,0.82429,0.82405,0.82429,68800000.0
2006-10-27 02:15:00,0.82423,0.82438,0.82412,0.82421,65200000.0
2006-10-27 02:20:00,0.824,0.82409,0.82383,0.82401,64000000.0
2006-10-27 02:25:00,0.82388,0.82412,0.82373,0.82398,43200000.0
2006-10-27 02:30:00,0.82402,0.82416,0.82395,0.82408,44800000.0
2006-10-27 02:35:00,0.82407,0.82414,0.82391,0.82407,48000000.0
2006-10-27 02:40:00,0.82419,0.82424,0.82396,0.82409,39400000.0
2006-10-27 02:45:00,0.824,0.82408,0.82344,0.82391,60800000.0
2006-10-27 02:50:00,0.82388,0.82393,0.82353,0.82393,26600000.0
2006-10-27 02:55:00,0.82383,0.82402,0.8237,0.8239,60800000.0
2006-10-27 03:00:00,0.8239,0.82402,0.82354,0.82357,57600000.0
2006-10-27 03:05:00,0.82369,0.82414,0.82348,0.82413,61200000.0
2006-10-27 03:10:00,0.82417,0.82419,0.82387,0.82389,54400000.0
2006-10-27 03:15:00,0.82388,0.82396,0.82363,0.82386,53200000.0
2006-10-27 03:20:00,0.82384,0.82399,0.82369,0.82387,56000000.0
2006-10-27 03:25:00,0.82392,0.8246,0.82392,0.82452,70800000.0
2006-10-27 03:30:00,0.82449,0.82456,0.82426,0.82456,56400000.0
2006-10-27 03:35:00,0.8245,0.82452,0.82429,0.82449,44800000.0
2006-10-27 03:40:00,0.82433,0.82434,0.82383,0.82384,57600000.0
2006-10-27 03:45:00,0.82398,0.82434,0.82379,0.82434,53800000.0
2006-10-27 03:50:00,0.82424,0.82443,0.82356,0.82442,52800000.0
2006-10-27 03:55:00,0.82445,0.82486,0.82439,0.82481,32400000.0
2006-10-27 04:00:00,0.82477,0.82484,0.82369,0.82464,31200000.0
2006-10-27 04:05:00,0.82474,0.82516,0.82455,0.82509,40000000.0
2006-10-27 04:10:00,0.82488,0.82531,0.82468,0.82526,48000000.0
2006-10-27 04:15:00,0.82538,0.82551,0.82521,0.82551,38800000.0
2006-10-27 04:20:00,0.82568,0.82568,0.82541,0.82547,38400000.0
2006-10-27 04:25:00,0.82553,0.82571,0.82548,0.82569,59600000.0
2006-10-27 04:30:00,0.82563,0.8257,0.82504,0.82532,33600000.0
2006-10-27 04:35:00,0.82519,0.82543,0.82516,0.82523,46400000.0
2006-10-27 04:40:00,0.82524,0.82525,0.82488,0.82506,49000000.0
2006-10-27 04:45:00,0.82502,0.82541,0.82502,0.82511,67600000.0
2006-10-27 04:50:00,0.82515,0.82525,0.82484,0.82494,63400000.0
2006-10-27 04:55:00,0.82495,0.82512,0.82408,0.82493,56000000.0
2006-10-27 05:00:00,0.82489,0.82519,0.82484,0.8251,47400000.0
2006-10-27 05:05:00,0.82522,0.82526,0.82509,0.82526,35200000.0
2006-10-27 05:10:00,0.8252,0.82534,0.82501,0.82533,52800000.0
2006-10-27 05:15:00,0.825,0.82518,0.82486,0.82496,44200000.0
2006-10-27 05:20:00,0.82497,0.82526,0.82495,0.82526,60800000.0
2006-10-27 05:25:00,0.82513,0.82573,0.82512,0.82559,83200000.0
2006-10-27 05:30:00,0.82558,0.82585,0.82547,0.82581,48400000.0
2006-10-27 05:35:00,0.82579,0.82603,0.82563,0.82583,41600000.0
2006-10-27 05:40:00,0.82592,0.82598,0.8257,0.82584,54400000.0
2006-10-27 05:45:00,0.82583,0.82592,0.82553,0.8257,54400000.0
2006-10-27 05:50:00,0.82581,0.82597,0.82534,0.8254,48000000.0
2006-10-27 05:55:00,0.82543,0.8258,0.82538,0.8258,61600000.0
2006-10-27 06:00:00,0.82584,0.82585,0.82567,0.82576,33600000.0
2006-10-27 06:05:00,0.82584,0.82588,0.82544,0.82562,47400000.0
2006-10-27 06:10:00,0.82562,0.82586,0.82549,0.82565,60200000.0
2006-10-27 06:15:00,0.82577,0.8258,0.82558,0.82579,34600000.0
2006-10-27 06:20:00,0.8258,0.82583,0.8257,0.82576,27200000.0
2006-10-27 06:25:00,0.82576,0.82579,0.82555,0.82555,12800000.0
2006-10-27 06:30:00,0.82588,0.82592,0.82572,0.82583,35200000.0
2006-10-27 06:35:00,0.82575,0.8259,0.82563,0.82564,48400000.0
2006-10-27 06:40:00,0.82542,0.82568,0.82531,0.82568,58600000.0
2006-10-27 06:45:00,0.8257,0.8257,0.82546,0.82555,47400000.0
2006-10-27 06:50:00,0.82562,0.82577,0.82561,0.82577,21800000.0
2006-10-27 06:55:00,0.82573,0.82574,0.82548,0.82548,38400000.0
2006-10-27 07:00:00,0.82555,0.82571,0.82488,0.82543,60200000.0
2006-10-27 07:05:00,0.82538,0.82561,0.8253,0.82561,66000000.0
2006-10-27 07:10:00,0.82564,0.82564,0.82499,0.82526,52800000.0
2006-10-27 07:15:00,0.82526,0.82538,0.82506,0.82527,54400000.0
2006-10-27 07:20:00,0.82524,0.82549,0.82407,0.82549,51200000.0
2006-10-27 07:25:00,0.82556,0.8259,0.82556,0.82577,57600000.0
2006-10-27 07:30:00,0.82569,0.82572,0.82547,0.82569,56400000.0
2006-10-27 07:35:00,0.82592,0.82592,0.82562,0.82578,46400000.0
2006-10-27 07:40:00,0.82582,0.82583,0.82545,0.82548,73600000.0
2006-10-27 07:45:00,0.82547,0.82574,0.82527,0.82553,89000000.0
2006-10-27 07:50:00,0.82564,0.82564,0.82531,0.82541,52800000.0
2006-10-27 07:55:00,0.82541,0.82589,0.82529,0.82566,69800000.0
2006-10-27 08:00:00,0.8257,0.8257,0.82516,0.82536,59600000.0
2006-10-27 08:05:00,0.82535,0.82579,0.82535,0.82565,76400000.0
2006-10-27 08:10:00,0.82562,0.82563,0.82528,0.82554,94800000.0
2006-10-27 08:15:00,0.82554,0.82569,0.82532,0.82569,83200000.0
2006-10-27 08:20:00,0.8257,0.826,0.82535,0.82596,94400000.0
2006-10-27 08:25:00,0.82603,0.82607,0.82582,0.82592,88000000.0
2006-10-27 08:30:00,0.82597,0.82638,0.82591,0.82612,93200000.0
2006-10-27 08:35:00,0.8263,0.8263,0.82591,0.82612,91200000.0
2006-10-27 08:40:00,0.82618,0.82627,0.82606,0.82618,83200000.0
2006-10-27 08:45:00,0.82612,0.82651,0.82608,0.82637,105800000.0
2006-10-27 08:50:00,0.82647,0.82652,0.82636,0.82644,105000000.0
2006-10-27 08:55:00,0.82649,0.82668,0.82641,0.82643,134800000.0
2006-10-27 09:00:00,0.82645,0.82664,0.82602,0.82608,146000000.0
2006-10-27 09:05:00,0.8263,0.82649,0.82604,0.82639,145400000.0
2006-10-27 09:10:00,0.82649,0.82658,0.8254,0.82634,86400000.0
2006-10-27 09:15:00,0.82633,0.82652,0.82602,0.82611,176400000.0
2006-10-27 09:20:00,0.82595,0.82619,0.8259,0.82606,158800000.0
2006-10-27 09:25:00,0.82613,0.82618,0.8254,0.82549,208000000.0
2006-10-27 09:30:00,0.82549,0.82558,0.82495,0.82495,104000000.0
2006-10-27 09:35:00,0.82495,0.825,0.82445,0.8249,233200000.0
2006-10-27 09:40:00,0.82483,0.82492,0.82447,0.82454,158400000.0
2006-10-27 09:45:00,0.82436,0.82444,0.82394,0.82397,100800000.0
2006-10-27 09:50:00,0.82415,0.82422,0.82396,0.82404,133800000.0
2006-10-27 09:55:00,0.82397,0.82397,0.82291,0.82341,237800000.0
2006-10-27 10:00:00,0.82335,0.82383,0.82334,0.82383,267400000.0
2006-10-27 10:05:00,0.82384,0.82384,0.82299,0.82323,261600000.0
2006-10-27 10:10:00,0.82323,0.82371,0.82183,0.82345,212600000.0
2006-10-27 10:15:00,0.82316,0.82371,0.82308,0.82371,227000000.0
2006-10-27 10:20:00,0.8238,0.82391,0.82333,0.8235,205800000.0
2006-10-27 10:25:00,0.82344,0.82391,0.82344,0.82391,245400000.0
2006-10-27 10:30:00,0.82388,0.82393,0.82361,0.82393,199400000.0
2006-10-27 10:35:00,0.82391,0.82395,0.82344,0.82356,77200000.0
2006-10-27 10:40:00,0.82361,0.8237,0.82353,0.82362,44800000.0
2006-10-27 10:45:00,0.82353,0.82355,0.82331,0.82348,60200000.0
2006-10-27 10:50:00,0.8235,0.82392,0.82317,0.82361,149800000.0
2006-10-27 10:55:00,0.8236,0.82384,0.82339,0.82366,197600000.0
2006-10-27 11:00:00,0.82366,0.82412,0.82366,0.82412,194800000.0
2006-10-27 11:05:00,0.82427,0.82499,0.82423,0.82481,160400000.0
2006-10-27 11:10:00,0.82458,0.82475,0.82442,0.82473,236000000.0
2006-10-27 11:15:00,0.82471,0.82482,0.82447,0.82459,62800000.0
2006-10-27 11:20:00,0.82471,0.82503,0.82442,0.8247,223800000.0
2006-10-27 11:25:00,0.82464,0.82469,0.82441,0.82453,171600000.0
2006-10-27 11:30:00,0.82472,0.82516,0.82472,0.8251,171000000.0
2006-10-27 11:35:00,0.82498,0.825,0.82465,0.82478,206800000.0
2006-10-27 11:40:00,0.82495,0.82543,0.8248,0.82543,115000000.0
2006-10-27 11:45:00,0.82563,0.82569,0.82548,0.82558,170400000.0
2006-10-27 11:50:00,0.82559,0.82559,0.8249,0.825,128400000.0
2006-10-27 11:55:00,0.825,0.82516,0.82489,0.82498,239600000.0
2006-10-27 12:00:00,0.82489,0.82498,0.82464,0.82473,84600000.0
2006-10-27 12:05:00,0.82459,0.82462,0.8241,0.8241,93200000.0
2006-10-27 12:10:00,0.82408,0.82455,0.82401,0.82443,124200000.0
2006-10-27 12:15:00,0.82453,0.82453,0.82403,0.82403,171600000.0
2006-10-27 12:20:00,0.82428,0.82452,0.82414,0.82446,170400000.0
2006-10-27 12:25:00,0.82439,0.82439,0.82421,0.82439,116800000.0
2006-10-27 12:30:00,0.8247,0.8251,0.82382,0.82496,192800000.0
2006-10-27 12:35:00,0.82485,0.82485,0.82426,0.82431,165000000.0
2006-10-27 12:40:00,0.82448,0.8246,0.82423,0.82443,87200000.0
2006-10-27 12:45:00,0.82438,0.82464,0.82424,0.82437,206200000.0
2006-10-27 12:50:00,0.82448,0.82471,0.82367,0.82466,107600000.0
2006-10-27 12:55:00,0.82476,0.82488,0.82459,0.82477,119600000.0
2006-10-27 13:00:00,0.82471,0.82485,0.82456,0.82482,102800000.0
2006-10-27 13:05:00,0.82485,0.82492,0.82438,0.82441,132600000.0
2006-10-27 13:10:00,0.82441,0.82496,0.82441,0.82484,114600000.0
2006-10-27 13:15:00,0.82485,0.82485,0.82429,0.82429,245200000.0
2006-10-27 13:20:00,0.8243,0.82468,0.8243,0.82454,158800000.0
2006-10-27 13:25:00,0.82414,0.82431,0.82388,0.82414,190200000.0
2006-10-27 13:30:00,0.82426,0.82459,0.82424,0.82443,96000000.0
2006-10-27 13:35:00,0.82448,0.82466,0.82436,0.82455,121400000.0
2006-10-27 13:40:00,0.82449,0.82488,0.82449,0.82478,76200000.0
2006-10-27 13:45:00,0.82492,0.82517,0.82492,0.82507,111800000.0
2006-10-27 13:50:00,0.82491,0.82507,0.82473,0.82503,103200000.0
2006-10-27 13:55:00,0.82509,0.82517,0.82485,0.82492,122000000.0
2006-10-27 14:00:00,0.82485,0.82485,0.82449,0.82453,120400000.0
2006-10-27 14:05:00,0.82471,0.82495,0.82444,0.82446,111000000.0
2006-10-27 14:10:00,0.82452,0.82527,0.82452,0.82473,121600000.0
2006-10-27 14:15:00,0.82478,0.82479,0.82449,0.82449,110800000.0
2006-10-27 14:20:00,0.82453,0.82471,0.82434,0.82441,126000000.0
2006-10-27 14:25:00,0.82438,0.82471,0.82415,0.82415,100800000.0
2006-10-27 14:30:00,0.82381,0.82422,0.82273,0.8232,65000000.0
2006-10-27 14:35:00,0.82298,0.82366,0.82296,0.82339,73600000.0
2006-10-27 14:40:00,0.82344,0.82437,0.82344,0.82437,62400000.0
2006-10-27 14:45:00,0.82423,0.82423,0.82373,0.82377,57600000.0
2006-10-27 14:50:00,0.82388,0.82389,0.82337,0.8237,67200000.0
2006-10-27 14:55:00,0.82355,0.82433,0.8234,0.82414,68200000.0
2006-10-27 15:00:00,0.82428,0.82438,0.82323,0.82421,67200000.0
2006-10-27 15:05:00,0.82431,0.82447,0.8235,0.82438,70400000.0
2006-10-27 15:10:00,0.8241,0.82415,0.82322,0.82342,51200000.0
2006-10-27 15:15:00,0.82352,0.82417,0.8234,0.82407,64000000.0
2006-10-27 15:20:00,0.82409,0.82429,0.82359,0.82369,70200000.0
2006-10-27 15:25:00,0.82369,0.82393,0.82337,0.8234,65600000.0
2006-10-27 15:30:00,0.82341,0.82444,0.82332,0.82443,65600000.0
2006-10-27 15:35:00,0.82447,0.8249,0.82432,0.82467,67000000.0
2006-10-27 15:40:00,0.82445,0.82454,0.82386,0.82386,67600000.0
2006-10-27 15:45:00,0.82405,0.82449,0.82385,0.82441,71800000.0
2006-10-27 15:50:00,0.82438,0.82476,0.82418,0.82451,70800000.0
2006-10-27 15:55:00,0.8246,0.82515,0.82452,0.82515,70800000.0
2006-10-27 16:00:00,0.82491,0.82491,0.82326,0.8242,67200000.0
2006-10-27 16:05:00,0.8245,0.8245,0.82337,0.82352,70800000.0
2006-10-27 16:10:00,0.82346,0.82381,0.82311,0.82376,68800000.0
2006-10-27 16:15:00,0.82393,0.8243,0.82332,0.82394,61600000.0
2006-10-27 16:20:00,0.8239,0.82396,0.82307,0.82315,68200000.0
2006-10-27 16:25:00,0.82315,0.82334,0.82289,0.82311,58000000.0
2006-10-27 16:30:00,0.82311,0.82376,0.82297,0.82349,61600000.0
2006-10-27 16:35:00,0.82359,0.82391,0.82309,0.82372,72800000.0
2006-10-27 16:40:00,0.82392,0.82419,0.82366,0.82367,71600000.0
2006-10-27 16:45:00,0.82368,0.82397,0.82335,0.82335,76600000.0
2006-10-27 16:50:00,0.82341,0.82365,0.82326,0.82347,57600000.0
2006-10-27 16:55:00,0.82343,0.82498,0.82343,0.82498,65600000.0
2006-10-27 17:00:00,0.82503,0.82526,0.82458,0.82462,65600000.0
2006-10-27 17:05:00,0.82456,0.8247,0.82436,0.82443,62400000.0
2006-10-27 17:10:00,0.82443,0.82484,0.82443,0.82464,66000000.0
2006-10-27 17:15:00,0.82452,0.82452,0.8242,0.8242,52800000.0
2006-10-27 17:20:00,0.8242,0.82481,0.82404,0.82462,68200000.0
2006-10-27 17:25:00,0.82475,0.8261,0.82475,0.82607,59200000.0
2006-10-27 17:30:00,0.82626,0.82662,0.82588,0.82637,68800000.0
2006-10-27 17:35:00,0.82625,0.82637,0.82592,0.82607,64000000.0
2006-10-27 17:40:00,0.82609,0.82611,0.82591,0.82593,62400000.0
2006-10-27 17:45:00,0.82592,0.82602,0.82585,0.82589,70400000.0
2006-10-27 17:50:00,0.82583,0.82618,0.82542,0.82609,62800000.0
2006-10-27 17:55:00,0.82616,0.8269,0.82616,0.8269,61600000.0
2006-10-27 18:00:00,0.82686,0.82742,0.82661,0.82732,60200000.0
2006-10-27 18:05:00,0.82726,0.82726,0.82691,0.82709,67200000.0
2006-10-27 18:10:00,0.82701,0.82723,0.82669,0.82714,47400000.0
2006-10-27 18:15:00,0.82695,0.82728,0.82688,0.82724,64000000.0
2006-10-27 18:20:00,0.82719,0.82726,0.82665,0.82689,65600000.0
2006-10-27 18:25:00,0.82685,0.82691,0.8258,0.8266,53800000.0
2006-10-27 18:30:00,0.82658,0.82672,0.8264,0.82644,68200000.0
2006-10-27 18:35:00,0.82639,0.82644,0.826,0.82613,55400000.0
2006-10-27 18:40:00,0.82629,0.82629,0.82587,0.826,72000000.0
2006-10-27 18:45:00,0.82598,0.82653,0.82595,0.82653,43600000.0
2006-10-27 18:50:00,0.82655,0.82672,0.82564,0.82662,78800000.0
2006-10-27 18:55:00,0.82668,0.82668,0.82629,0.82629,64000000.0
2006-10-27 19:00:00,0.82626,0.82663,0.82626,0.82651,39400000.0
2006-10-27 19:05:00,0.82632,0.82632,0.82582,0.82597,30800000.0
2006-10-27 19:10:00,0.82593,0.82612,0.82591,0.826,45600000.0
2006-10-27 19:15:00,0.82598,0.82604,0.82501,0.82584,58000000.0
2006-10-27 19:20:00,0.82592,0.82611,0.82582,0.82603,46400000.0
2006-10-27 19:25:00,0.82597,0.82598,0.82574,0.82595,40000000.0
2006-10-27 19:30:00,0.82584,0.82594,0.82541,0.82591,54400000.0
2006-10-27 19:35:00,0.82593,0.82613,0.82585,0.82613,32000000.0
2006-10-27 19:40:00,0.82625,0.8263,0.82606,0.82619,36200000.0
2006-10-27 19:45:00,0.82628,0.82662,0.82618,0.82646,56000000.0
2006-10-27 19:50:00,0.82652,0.82706,0.82634,0.82671,68200000.0
2006-10-27 19:55:00,0.82689,0.82689,0.82629,0.82658,63400000.0
2006-10-27 20:00:00,0.82657,0.82685,0.82646,0.82684,57000000.0
2006-10-27 20:05:00,0.82675,0.82704,0.82656,0.82702,43200000.0
2006-10-27 20:10:00,0.82698,0.82705,0.82634,0.82655,59200000.0
2006-10-27 20:15:00,0.82655,0.82671,0.82655,0.82665,12800000.0
2006-10-27 20:20:00,0.82666,0.82672,0.82636,0.82668,54400000.0
2006-10-27 20:25:00,0.82667,0.82667,0.82635,0.82654,36800000.0
2006-10-27 20:30:00,0.82646,0.82657,0.82616,0.82619,53200000.0
2006-10-27 20:35:00,0.82651,0.82661,0.82636,0.82644,45800000.0
2006-10-27 20:40:00,0.82656,0.8267,0.82636,0.82646,59200000.0
2006-10-27 20:45:00,0.82628,0.82634,0.82614,0.82634,52800000.0
2006-10-27 20:50:00,0.82639,0.82653,0.8263,0.82642,48400000.0
2006-10-27 20:55:00,0.82657,0.82671,0.82637,0.82647,52800000.0
2006-10-27 21:00:00,0.8265,0.82662,0.82639,0.82639,47400000.0
2006-10-27 21:05:00,0.82658,0.82684,0.82639,0.82665,48800000.0
2006-10-27 21:10:00,0.82664,0.82665,0.82597,0.82634,46400000.0
2006-10-27 21:15:00,0.82632,0.82635,0.82557,0.82623,49600000.0
2006-10-27 21:20:00,0.82618,0.82651,0.82608,0.82648,51200000.0
2006-10-27 21:25:00,0.8265,0.82652,0.82594,0.82625,30400000.0
2006-10-27 21:30:00,0.82623,0.82639,0.82618,0.82628,20200000.0
2006-10-27 21:35:00,0.82645,0.82658,0.8263,0.8263,58400000.0
2006-10-27 21:40:00,0.82635,0.82666,0.82635,0.82666,43200000.0
2006-10-27 21:45:00,0.82665,0.82666,0.8263,0.8263,36800000.0
2006-10-27 21:50:00,0.82629,0.82654,0.82618,0.82644,37200000.0
2006-10-27 21:55:00,0.82652,0.82663,0.82642,0.82662,46400000.0
2006-10-27 22:00:00,0.82664,0.82693,0.82657,0.82677,48400000.0
2006-10-27 22:05:00,0.82679,0.82679,0.82647,0.82668,48400000.0
2006-10-27 22:10:00,0.82657,0.82698,0.82652,0.82698,61200000.0
2006-10-27 22:15:00,0.82689,0.82689,0.82644,0.82664,59000000.0
2006-10-27 22:20:00,0.82659,0.82662,0.82634,0.82638,48000000.0
2006-10-27 22:25:00,0.82611,0.82638,0.82611,0.82638,49600000.0
2006-10-27 22:30:00,0.82629,0.82689,0.82618,0.82689,43200000.0
2006-10-27 22:35:00,0.82699,0.82716,0.82653,0.82653,48000000.0
2006-10-27 22:40:00,0.8266,0.82686,0.82655,0.82679,34400000.0
2006-10-27 22:45:00,0.8268,0.82706,0.8267,0.82691,52800000.0
2006-10-27 22:50:00,0.82696,0.82718,0.8269,0.82716,41600000.0
2006-10-27 22:55:00,0.82715,0.82747,0.82688,0.82715,62400000.0
2006-10-30 00:15:00,0.82716,0.82716,0.82558,0.82559,17600000.0
2006-10-30 00:20:00,0.82543,0.82564,0.82515,0.82528,60800000.0
2006-10-30 00:25:00,0.82537,0.82622,0.82529,0.82574,56000000.0
2006-10-30 00:30:00,0.82572,0.82608,0.82549,0.82608,27200000.0
2006-10-30 00:35:00,0.82619,0.82619,0.82557,0.82573,42000000.0
2006-10-30 00:40:00,0.82582,0.82641,0.82479,0.82628,53800000.0
2006-10-30 00:45:00,0.82612,0.82641,0.82604,0.82625,62800000.0
2006-10-30 00:50:00,0.82623,0.82623,0.82551,0.82565,49000000.0
2006-10-30 00:55:00,0.82553,0.82568,0.82544,0.82546,41600000.0
2006-10-30 01:00:00,0.82526,0.82589,0.82509,0.82583,33600000.0
2006-10-30 01:05:00,0.82586,0.82608,0.82568,0.82584,50000000.0
2006-10-30 01:10:00,0.82592,0.82604,0.82574,0.82589,53200000.0
2006-10-30 01:15:00,0.82584,0.82622,0.82574,0.82622,46400000.0
2006-10-30 01:20:00,0.82628,0.82668,0.82622,0.82652,53200000.0
2006-10-30 01:25:00,0.82651,0.82707,0.82651,0.82671,52200000.0
2006-10-30 01:30:00,0.82671,0.82675,0.82568,0.82646,59200000.0
2006-10-30 01:35:00,0.82636,0.82652,0.82546,0.82642,43600000.0
2006-10-30 01:40:00,0.82646,0.82681,0.82629,0.82681,54800000.0
2006-10-30 01:45:00,0.82686,0.8272,0.82677,0.82709,77200000.0
2006-10-30 01:50:00,0.82702,0.82709,0.82686,0.82701,48000000.0
2006-10-30 01:55:00,0.82696,0.82715,0.82696,0.82708,58600000.0
2006-10-30 02:00:00,0.82698,0.82707,0.82666,0.82707,42000000.0
2006-10-30 02:05:00,0.82701,0.82708,0.82683,0.82696,41600000.0
2006-10-30 02:10:00,0.82699,0.82706,0.82678,0.82696,35200000.0
2006-10-30 02:15:00,0.82717,0.82718,0.8267,0.8267,64400000.0
2006-10-30 02:20:00,0.82675,0.82709,0.82675,0.82707,66200000.0
2006-10-30 02:25:00,0.82702,0.82711,0.82658,0.82692,56000000.0
2006-10-30 02:30:00,0.82702,0.82717,0.82668,0.82688,56400000.0
2006-10-30 02:35:00,0.82688,0.827,0.82671,0.827,42000000.0
2006-10-30 02:40:00,0.82693,0.82721,0.82679,0.82681,61200000.0
2006-10-30 02:45:00,0.82679,0.82698,0.82654,0.82654,51200000.0
2006-10-30 02:50:00,0.82668,0.82678,0.8254,0.82634,62800000.0
2006-10-30 02:55:00,0.82633,0.82637,0.82585,0.82598,50000000.0
2006-10-30 03:00:00,0.82606,0.82624,0.82593,0.82606,57600000.0
2006-10-30 03:05:00,0.82604,0.8262,0.82596,0.82613,61600000.0
2006-10-30 03:10:00,0.82629,0.82659,0.82618,0.82626,61400000.0
2006-10-30 03:15:00,0.82617,0.82664,0.82615,0.82658,52800000.0
2006-10-30 03:20:00,0.82663,0.82693,0.8264,0.82683,44800000.0
2006-10-30 03:25:00,0.82683,0.82692,0.82644,0.82648,69200000.0
2006-10-30 03:30:00,0.82659,0.82676,0.82636,0.82676,56000000.0
2006-10-30 03:35:00,0.82655,0.82673,0.8264,0.82669,59200000.0
2006-10-30 03:40:00,0.82663,0.82678,0.82653,0.82674,57600000.0
2006-10-30 03:45:00,0.82666,0.82709,0.82655,0.82707,41000000.0
2006-10-30 03:50:00,0.82697,0.82737,0.82608,0.82669,64000000.0
2006-10-30 03:55:00,0.82665,0.82692,0.82656,0.8269,56000000.0
2006-10-30 04:00:00,0.82692,0.82692,0.82575,0.82684,54400000.0
2006-10-30 04:05:00,0.82683,0.82697,0.82662,0.8269,34400000.0
2006-10-30 04:10:00,0.82698,0.827,0.82677,0.82678,49600000.0
2006-10-30 04:15:00,0.82675,0.82701,0.82675,0.82678,53200000.0
2006-10-30 04:20:00,0.82675,0.82675,0.82631,0.82669,62800000.0
2006-10-30 04:25:00,0.82663,0.82666,0.8263,0.82635,36800000.0
2006-10-30 04:30:00,0.82662,0.82673,0.82626,0.8265,40000000.0
2006-10-30 04:35:00,0.82658,0.82659,0.82622,0.82627,45800000.0
2006-10-30 04:40:00,0.82626,0.82644,0.82619,0.82626,49800000.0
2006-10-30 04:45:00,0.82608,0.82642,0.82587,0.82632,55400000.0
2006-10-30 04:50:00,0.82617,0.82644,0.82612,0.82641,64400000.0
2006-10-30 04:55:00,0.82645,0.82677,0.82556,0.82661,56400000.0
2006-10-30 05:00:00,0.82664,0.82681,0.82654,0.82654,65400000.0
2006-10-30 05:05:00,0.82653,0.82668,0.82632,0.82662,81600000.0
2006-10-30 05:10:00,0.82656,0.82667,0.8263,0.82639,46400000.0
2006-10-30 05:15:00,0.82648,0.82668,0.82627,0.82646,43200000.0
2006-10-30 05:20:00,0.82652,0.82656,0.8263,0.82644,65600000.0
2006-10-30 05:25:00,0.82649,0.82658,0.82578,0.82657,51400000.0
2006-10-30 05:30:00,0.8266,0.82702,0.82642,0.82691,30400000.0
2006-10-30 05:35:00,0.82698,0.82698,0.82664,0.82671,35200000.0
2006-10-30 05:40:00,0.82668,0.82668,0.82622,0.82641,46400000.0
2006-10-30 05:45:00,0.82639,0.82657,0.82629,0.82657,64000000.0
2006-10-30 05:50:00,0.82661,0.82661,0.82634,0.8265,47200000.0
2006-10-30 05:55:00,0.82661,0.82671,0.8265,0.82652,59600000.0
2006-10-30 06:00:00,0.82641,0.82656,0.82622,0.82638,41600000.0
2006-10-30 06:05:00,0.82644,0.82662,0.82637,0.82657,38400000.0
2006-10-30 06:10:00,0.82651,0.82668,0.82644,0.82666,61200000.0
2006-10-30 06:15:00,0.82663,0.82663,0.8264,0.82644,64000000.0
2006-10-30 06:20:00,0.82655,0.82675,0.82626,0.82637,41600000.0
2006-10-30 06:25:00,0.82641,0.82641,0.82594,0.82618,54400000.0
2006-10-30 06:30:00,0.82646,0.82646,0.82591,0.82598,35000000.0
2006-10-30 06:35:00,0.82604,0.82607,0.82573,0.82592,46400000.0
2006-10-30 06:40:00,0.82586,0.82603,0.8257,0.82588,71400000.0
2006-10-30 06:45:00,0.82585,0.82585,0.82559,0.82559,48000000.0
2006-10-30 06:50:00,0.82567,0.82586,0.82563,0.82578,45200000.0
2006-10-30 06:55:00,0.82569,0.8258,0.82559,0.82569,51000000.0
2006-10-30 07:00:00,0.82572,0.8258,0.82498,0.82566,48000000.0
2006-10-30 07:05:00,0.82559,0.82566,0.82525,0.82525,48400000.0
2006-10-30 07:10:00,0.82529,0.82542,0.82503,0.82532,64400000.0
2006-10-30 07:15:00,0.82526,0.82541,0.82509,0.82516,48000000.0
2006-10-30 07:20:00,0.82511,0.82516,0.82479,0.825,44800000.0
2006-10-30 07:25:00,0.82487,0.82512,0.82478,0.82508,64000000.0
2006-10-30 07:30:00,0.82507,0.82532,0.82507,0.8251,44800000.0
2006-10-30 07:35:00,0.82511,0.82521,0.82464,0.82469,73600000.0
2006-10-30 07:40:00,0.82474,0.825,0.82465,0.82478,53200000.0
2006-10-30 07:45:00,0.82497,0.82516,0.82487,0.825,89600000.0
2006-10-30 07:50:00,0.82524,0.8254,0.82522,0.82527,38400000.0
2006-10-30 07:55:00,0.82524,0.82531,0.82508,0.82522,30400000.0
2006-10-30 08:00:00,0.82527,0.82552,0.82518,0.82537,48000000.0
2006-10-30 08:05:00,0.82534,0.82554,0.82531,0.82548,62400000.0
2006-10-30 08:10:00,0.82549,0.8258,0.82539,0.8258,81000000.0
2006-10-30 08:15:00,0.82562,0.82589,0.82554,0.82589,71400000.0
2006-10-30 08:20:00,0.82582,0.82605,0.82569,0.82599,94400000.0
2006-10-30 08:25:00,0.82593,0.82629,0.82589,0.82629,87400000.0
2006-10-30 08:30:00,0.82641,0.82641,0.8261,0.82618,94800000.0
2006-10-30 08:35:00,0.82612,0.82614,0.82585,0.82599,102200000.0
2006-10-30 08:40:00,0.82598,0.82598,0.8258,0.82591,83000000.0
2006-10-30 08:45:00,0.82586,0.82612,0.82579,0.82608,105600000.0
2006-10-30 08:50:00,0.82611,0.82646,0.82607,0.82646,91000000.0
2006-10-30 08:55:00,0.82637,0.82656,0.82631,0.8264,64000000.0
2006-10-30 09:00:00,0.82646,0.82647,0.82623,0.82637,126200000.0
2006-10-30 09:05:00,0.82635,0.82671,0.82635,0.82665,129000000.0
2006-10-30 09:10:00,0.82659,0.8269,0.82591,0.82683,87200000.0
2006-10-30 09:15:00,0.8267,0.82673,0.82614,0.82629,177000000.0
2006-10-30 09:20:00,0.8263,0.82709,0.8263,0.82684,170400000.0
2006-10-30 09:25:00,0.82697,0.82716,0.82638,0.82639,208400000.0
2006-10-30 09:30:00,0.82639,0.82659,0.82588,0.82588,145600000.0
2006-10-30 09:35:00,0.82588,0.82648,0.82588,0.82648,232200000.0
2006-10-30 09:40:00,0.82654,0.82704,0.82648,0.82698,158200000.0
2006-10-30 09:45:00,0.82696,0.827,0.82646,0.82675,131000000.0
2006-10-30 09:50:00,0.82682,0.82693,0.82659,0.82686,277600000.0
2006-10-30 09:55:00,0.82694,0.82713,0.82585,0.82713,188400000.0
2006-10-30 10:00:00,0.82716,0.8277,0.82687,0.8269,268200000.0
2006-10-30 10:05:00,0.82684,0.82711,0.82666,0.82711,262000000.0
2006-10-30 10:10:00,0.8271,0.82717,0.82611,0.82663,213000000.0
2006-10-30 10:15:00,0.8266,0.8267,0.82656,0.82663,158200000.0
2006-10-30 10:20:00,0.82666,0.8268,0.82655,0.82673,189200000.0
2006-10-30 10:25:00,0.82673,0.82689,0.82664,0.82678,370800000.0
2006-10-30 10:30:00,0.82689,0.82712,0.82684,0.82712,112400000.0
2006-10-30 10:35:00,0.82713,0.82729,0.82694,0.82717,102400000.0
2006-10-30 10:40:00,0.82737,0.82763,0.827,0.82702,104000000.0
2006-10-30 10:45:00,0.82704,0.82724,0.82654,0.82723,145600000.0
2006-10-30 10:50:00,0.82714,0.82716,0.82671,0.82694,150600000.0
2006-10-30 10:55:00,0.82686,0.82686,0.82626,0.82655,148400000.0
2006-10-30 11:00:00,0.82657,0.82665,0.82643,0.82659,196800000.0
2006-10-30 11:05:00,0.82644,0.82651,0.82625,0.82645,160000000.0
2006-10-30 11:10:00,0.82647,0.82657,0.82629,0.82651,237200000.0
2006-10-30 11:15:00,0.82655,0.82719,0.82645,0.82678,62400000.0
2006-10-30 11:20:00,0.82698,0.82722,0.82697,0.82722,216200000.0
2006-10-30 11:25:00,0.82735,0.8275,0.82722,0.82746,176000000.0
2006-10-30 11:30:00,0.82728,0.82763,0.82719,0.82738,170600000.0
2006-10-30 11:35:00,0.82747,0.82754,0.82698,0.82707,206200000.0
2006-10-30 11:40:00,0.82708,0.82715,0.82682,0.82695,168400000.0
2006-10-30 11:45:00,0.82684,0.82693,0.82675,0.82686,115200000.0
2006-10-30 11:50:00,0.82683,0.82695,0.82643,0.82658,128000000.0
2006-10-30 11:55:00,0.82657,0.82686,0.82639,0.82686,175400000.0
2006-10-30 12:00:00,0.82676,0.82676,0.82622,0.82657,143200000.0
2006-10-30 12:05:00,0.82655,0.82655,0.82606,0.82631,92600000.0
2006-10-30 12:10:00,0.82619,0.82631,0.8261,0.82614,124200000.0
2006-10-30 12:15:00,0.82622,0.82642,0.826,0.82642,206200000.0
2006-10-30 12:20:00,0.82647,0.82676,0.82631,0.82673,196400000.0
2006-10-30 12:25:00,0.82674,0.82733,0.82606,0.82606,252400000.0
2006-10-30 12:30:00,0.82672,0.82672,0.8257,0.82659,145400000.0
2006-10-30 12:35:00,0.82665,0.8268,0.82642,0.8268,164800000.0
2006-10-30 12:40:00,0.8268,0.8268,0.82659,0.82678,100800000.0
2006-10-30 12:45:00,0.82665,0.82675,0.82631,0.82667,162600000.0
2006-10-30 12:50:00,0.82663,0.82668,0.82632,0.82644,91200000.0
2006-10-30 12:55:00,0.82647,0.82683,0.8264,0.82657,119400000.0
2006-10-30 13:00:00,0.82665,0.82676,0.82647,0.82676,88400000.0
2006-10-30 13:05:00,0.82675,0.82678,0.82656,0.82661,132200000.0
2006-10-30 13:10:00,0.82654,0.82671,0.82632,0.82647,115200000.0
2006-10-30 13:15:00,0.82641,0.8265,0.82624,0.82644,124800000.0
2006-10-30 13:20:00,0.8265,0.82661,0.82637,0.82652,158200000.0
2006-10-30 13:25:00,0.8266,0.82694,0.8266,0.82688,191200000.0
2006-10-30 13:30:00,0.82687,0.82687,0.82662,0.82675,65600000.0
2006-10-30 13:35:00,0.82675,0.82675,0.82648,0.82649,94800000.0
2006-10-30 13:40:00,0.8264,0.8264,0.82601,0.82622,107200000.0
2006-10-30 13:45:00,0.82622,0.82633,0.82598,0.82605,100400000.0
2006-10-30 13:50:00,0.82609,0.82698,0.82609,0.82698,91400000.0
2006-10-30 13:55:00,0.82698,0.82698,0.8265,0.8265,163600000.0
2006-10-30 14:00:00,0.82648,0.82683,0.82631,0.82655,109200000.0
2006-10-30 14:05:00,0.82652,0.82742,0.82652,0.82742,110800000.0
2006-10-30 14:10:00,0.82739,0.8284,0.82735,0.82837,122000000.0
2006-10-30 14:15:00,0.82854,0.82863,0.828,0.82803,110400000.0
2006-10-30 14:20:00,0.82776,0.82776,0.82681,0.82697,123600000.0
2006-10-30 14:25:00,0.82698,0.82735,0.82694,0.8271,100000000.0
2006-10-30 14:30:00,0.82718,0.82743,0.82703,0.82743,53800000.0
2006-10-30 14:35:00,0.82754,0.8276,0.82731,0.82757,73000000.0
2006-10-30 14:40:00,0.82758,0.82777,0.82733,0.82772,62400000.0
2006-10-30 14:45:00,0.82783,0.82874,0.82776,0.82859,57600000.0
2006-10-30 14:50:00,0.82858,0.82885,0.82845,0.82862,68000000.0
2006-10-30 14:55:00,0.82858,0.8289,0.82845,0.8289,59200000.0
2006-10-30 15:00:00,0.82875,0.82901,0.82778,0.8287,67200000.0
2006-10-30 15:05:00,0.82879,0.82914,0.82814,0.82901,58600000.0
2006-10-30 15:10:00,0.82915,0.82923,0.82889,0.82905,51000000.0
2006-10-30 15:15:00,0.8291,0.82924,0.82881,0.82917,64000000.0
2006-10-30 15:20:00,0.82916,0.82945,0.82899,0.82924,65600000.0
2006-10-30 15:25:00,0.82924,0.82961,0.82889,0.82955,65600000.0
2006-10-30 15:30:00,0.82962,0.83023,0.8292,0.82921,57600000.0
2006-10-30 15:35:00,0.82912,0.82931,0.82894,0.82904,67200000.0
2006-10-30 15:40:00,0.82908,0.82917,0.82873,0.82882,67000000.0
2006-10-30 15:45:00,0.82887,0.82892,0.82841,0.82841,71800000.0
2006-10-30 15:50:00,0.82838,0.82841,0.82803,0.82805,69800000.0
2006-10-30 15:55:00,0.82809,0.82827,0.82795,0.828,70400000.0
2006-10-30 16:00:00,0.82804,0.8288,0.82787,0.82869,52200000.0
2006-10-30 16:05:00,0.82839,0.82843,0.82784,0.82797,72000000.0
2006-10-30 16:10:00,0.82807,0.82853,0.82807,0.82818,68800000.0
2006-10-30 16:15:00,0.82813,0.82835,0.8274,0.82815,62400000.0
2006-10-30 16:20:00,0.82798,0.82839,0.82766,0.82825,69200000.0
2006-10-30 16:25:00,0.82841,0.82879,0.82841,0.82874,58000000.0
2006-10-30 16:30:00,0.82868,0.82933,0.82858,0.82919,62400000.0
2006-10-30 16:35:00,0.82923,0.82937,0.82859,0.82936,71400000.0
2006-10-30 16:40:00,0.82942,0.82965,0.8292,0.82935,69200000.0
2006-10-30 16:45:00,0.82942,0.82953,0.82921,0.82932,76800000.0
2006-10-30 16:50:00,0.82926,0.82927,0.82863,0.82909,57600000.0
2006-10-30 16:55:00,0.82893,0.82913,0.8289,0.82905,50000000.0
2006-10-30 17:00:00,0.8289,0.82931,0.8289,0.82931,65600000.0
2006-10-30 17:05:00,0.82923,0.82923,0.82884,0.82886,62400000.0
2006-10-30 17:10:00,0.82902,0.82913,0.82885,0.82895,65600000.0
2006-10-30 17:15:00,0.82892,0.82955,0.82873,0.82955,67600000.0
2006-10-30 17:20:00,0.82961,0.82962,0.82895,0.82913,58000000.0
2006-10-30 17:25:00,0.82921,0.82929,0.82892,0.82911,59200000.0
2006-10-30 17:30:00,0.82915,0.82926,0.82887,0.82921,68200000.0
2006-10-30 17:35:00,0.82896,0.82958,0.82896,0.82953,52200000.0
2006-10-30 17:40:00,0.82955,0.82962,0.82912,0.82927,61800000.0
2006-10-30 17:45:00,0.82926,0.82929,0.82892,0.82929,56400000.0
2006-10-30 17:50:00,0.82942,0.82949,0.82925,0.82927,62400000.0
2006-10-30 17:55:00,0.82936,0.82953,0.82927,0.82953,60800000.0
2006-10-30 18:00:00,0.82972,0.82984,0.82927,0.82942,60200000.0
2006-10-30 18:05:00,0.82937,0.82948,0.82905,0.82915,67600000.0
2006-10-30 18:10:00,0.82913,0.82919,0.82904,0.82913,35600000.0
2006-10-30 18:15:00,0.82914,0.82918,0.82865,0.82879,52800000.0
2006-10-30 18:20:00,0.82877,0.82915,0.82853,0.82899,47800000.0
2006-10-30 18:25:00,0.82908,0.82946,0.82827,0.82944,67000000.0
2006-10-30 18:30:00,0.82944,0.8296,0.82905,0.8296,68800000.0
2006-10-30 18:35:00,0.83009,0.83009,0.82973,0.82994,56000000.0
2006-10-30 18:40:00,0.82987,0.83019,0.82987,0.83005,72000000.0
2006-10-30 18:45:00,0.82983,0.83046,0.82983,0.83032,52600000.0
2006-10-30 18:50:00,0.83039,0.83074,0.8297,0.83057,75600000.0
2006-10-30 18:55:00,0.83064,0.83074,0.83038,0.83053,52800000.0
2006-10-30 19:00:00,0.83043,0.83053,0.83004,0.83017,55200000.0
2006-10-30 19:05:00,0.83023,0.83023,0.8296,0.82992,68800000.0
2006-10-30 19:10:00,0.82982,0.8299,0.82956,0.82956,35200000.0
2006-10-30 19:15:00,0.82962,0.82979,0.82908,0.82908,44800000.0
2006-10-30 19:20:00,0.82898,0.82958,0.82893,0.82942,44800000.0
2006-10-30 19:25:00,0.82928,0.82949,0.82923,0.82944,30400000.0
2006-10-30 19:30:00,0.82938,0.82958,0.82932,0.82949,50000000.0
2006-10-30 19:35:00,0.82958,0.8296,0.82946,0.82951,22400000.0
2006-10-30 19:40:00,0.82952,0.82979,0.82952,0.82966,38400000.0
2006-10-30 19:45:00,0.8297,0.8297,0.82944,0.82963,25600000.0
2006-10-30 19:50:00,0.82953,0.83002,0.82926,0.82959,54200000.0
2006-10-30 19:55:00,0.82961,0.82975,0.82929,0.8294,46400000.0
2006-10-30 20:00:00,0.82934,0.83078,0.82934,0.83047,69800000.0
2006-10-30 20:05:00,0.8304,0.83094,0.8304,0.83082,56000000.0
2006-10-30 20:10:00,0.8309,0.83161,0.8309,0.83141,59200000.0
2006-10-30 20:15:00,0.83135,0.83161,0.83117,0.8315,70800000.0
2006-10-30 20:20:00,0.83155,0.83168,0.8312,0.83161,65000000.0
2006-10-30 20:25:00,0.83171,0.83206,0.83166,0.83191,62200000.0
2006-10-30 20:30:00,0.83197,0.83221,0.8316,0.83181,64000000.0
2006-10-30 20:35:00,0.83206,0.83213,0.83124,0.83124,48400000.0
2006-10-30 20:40:00,0.83133,0.83164,0.83118,0.83145,59200000.0
2006-10-30 20:45:00,0.83141,0.83156,0.83124,0.83156,68200000.0
2006-10-30 20:50:00,0.83153,0.83169,0.83136,0.83149,49000000.0
2006-10-30 20:55:00,0.83146,0.83146,0.83109,0.8312,33600000.0
2006-10-30 21:00:00,0.83109,0.83127,0.83086,0.83086,59200000.0
2006-10-30 21:05:00,0.83096,0.83118,0.83092,0.83095,64800000.0
2006-10-30 21:10:00,0.83114,0.8313,0.83055,0.83091,63800000.0
2006-10-30 21:15:00,0.83082,0.83085,0.83072,0.83076,38400000.0
2006-10-30 21:20:00,0.83074,0.83105,0.83063,0.83101,51200000.0
2006-10-30 21:25:00,0.83091,0.83097,0.83073,0.83097,24000000.0
2006-10-30 21:30:00,0.83091,0.83095,0.83067,0.83076,44800000.0
2006-10-30 21:35:00,0.83085,0.83108,0.83084,0.83101,46800000.0
2006-10-30 21:40:00,0.83092,0.83097,0.83079,0.83085,54400000.0
2006-10-30 21:45:00,0.83088,0.83097,0.83075,0.83084,49600000.0
2006-10-30 21:50:00,0.83091,0.83096,0.8308,0.83083,40000000.0
2006-10-30 21:55:00,0.83075,0.83083,0.83051,0.83057,31400000.0
2006-10-30 22:00:00,0.83053,0.83078,0.83044,0.83074,48000000.0
2006-10-30 22:10:00,0.83071,0.83103,0.83066,0.83097,35200000.0
2006-10-30 22:15:00,0.831,0.83108,0.83073,0.83095,44800000.0
2006-10-30 22:20:00,0.83096,0.83096,0.83078,0.83088,32000000.0
2006-10-30 22:25:00,0.83091,0.83124,0.83091,0.83115,49600000.0
2006-10-30 22:30:00,0.83098,0.83123,0.83081,0.83106,48800000.0
2006-10-30 22:35:00,0.8312,0.83151,0.83117,0.83151,36800000.0
2006-10-30 22:40:00,0.8315,0.83158,0.83135,0.83148,35200000.0
2006-10-30 22:45:00,0.83151,0.83188,0.83143,0.83162,52800000.0
2006-10-30 22:50:00,0.83151,0.83159,0.8313,0.83134,43200000.0
2006-10-30 22:55:00,0.83133,0.83158,0.83127,0.83158,49600000.0
2006-10-30 23:00:00,0.8313,0.8313,0.83061,0.83073,67600000.0
2006-10-30 23:05:00,0.83081,0.83096,0.83052,0.83062,57400000.0
2006-10-30 23:10:00,0.8306,0.83068,0.83015,0.83017,65600000.0
2006-10-30 23:15:00,0.83012,0.83012,0.82888,0.8299,56000000.0
2006-10-30 23:20:00,0.82986,0.82994,0.82951,0.82951,44800000.0
2006-10-30 23:25:00,0.82985,0.82994,0.82959,0.82976,43200000.0
2006-10-30 23:30:00,0.8297,0.82978,0.82934,0.82965,65600000.0
2006-10-30 23:35:00,0.8297,0.83019,0.82966,0.83019,59200000.0
2006-10-30 23:40:00,0.8303,0.83043,0.83009,0.83031,45800000.0
2006-10-30 23:45:00,0.83013,0.83046,0.82938,0.83039,57600000.0
2006-10-30 23:50:00,0.83039,0.83081,0.83029,0.83029,44800000.0
2006-10-30 23:55:00,0.83022,0.83044,0.82996,0.83033,56000000.0
2006-10-31 00:00:00,0.83007,0.83073,0.82982,0.83057,60800000.0
2006-10-31 00:05:00,0.83037,0.83063,0.83009,0.83025,46400000.0
2006-10-31 00:10:00,0.83031,0.83045,0.83015,0.83027,41600000.0
2006-10-31 00:15:00,0.83027,0.83052,0.83009,0.83039,61200000.0
2006-10-31 00:20:00,0.83039,0.83041,0.83013,0.83034,58000000.0
2006-10-31 00:25:00,0.83039,0.83085,0.83039,0.83074,57600000.0
2006-10-31 00:30:00,0.83079,0.83113,0.83079,0.83113,33600000.0
2006-10-31 00:35:00,0.83096,0.83096,0.83064,0.8308,38400000.0
2006-10-31 00:40:00,0.83083,0.83095,0.82959,0.83073,54800000.0
2006-10-31 00:45:00,0.83074,0.83096,0.83062,0.83081,62200000.0
2006-10-31 00:50:00,0.83079,0.83089,0.83062,0.83083,61800000.0
2006-10-31 00:55:00,0.83085,0.83134,0.83082,0.83127,67600000.0
2006-10-31 01:00:00,0.83123,0.83142,0.8311,0.83137,63800000.0
2006-10-31 01:05:00,0.83142,0.83145,0.8311,0.83111,60800000.0
2006-10-31 01:10:00,0.83125,0.83154,0.83099,0.83148,53200000.0
2006-10-31 01:15:00,0.8315,0.83185,0.83143,0.83173,52800000.0
2006-10-31 01:20:00,0.83174,0.83174,0.83145,0.8316,52800000.0
2006-10-31 01:25:00,0.83156,0.83156,0.83127,0.83145,37200000.0
2006-10-31 01:30:00,0.83155,0.83211,0.83102,0.83208,62400000.0
2006-10-31 01:35:00,0.83195,0.83229,0.83114,0.83229,54400000.0
2006-10-31 01:40:00,0.83228,0.83236,0.83204,0.83204,37200000.0
2006-10-31 01:45:00,0.83196,0.83219,0.83185,0.83219,46400000.0
2006-10-31 01:50:00,0.83212,0.83215,0.83163,0.83166,32000000.0
2006-10-31 01:55:00,0.83183,0.83184,0.83147,0.83153,44800000.0
2006-10-31 02:00:00,0.83146,0.83151,0.83111,0.83151,30400000.0
2006-10-31 02:05:00,0.83143,0.8315,0.83118,0.83144,36800000.0
2006-10-31 02:10:00,0.83144,0.83144,0.83132,0.83135,17600000.0
2006-10-31 02:15:00,0.83134,0.83143,0.83127,0.83141,37200000.0
2006-10-31 02:20:00,0.83153,0.83161,0.8314,0.83153,26400000.0
2006-10-31 02:25:00,0.83157,0.83196,0.83153,0.83167,55400000.0
2006-10-31 02:30:00,0.83171,0.83171,0.83103,0.83123,56000000.0
2006-10-31 02:35:00,0.83136,0.83151,0.83117,0.83119,54400000.0
2006-10-31 02:40:00,0.83122,0.83148,0.83107,0.83133,57600000.0
2006-10-31 02:45:00,0.83132,0.83133,0.83103,0.83124,49600000.0
2006-10-31 02:50:00,0.83122,0.8313,0.83062,0.83081,51200000.0
2006-10-31 02:55:00,0.83088,0.83106,0.83074,0.83074,64000000.0
2006-10-31 03:00:00,0.83075,0.8309,0.83043,0.8305,57600000.0
2006-10-31 03:05:00,0.83036,0.83038,0.82978,0.83018,60800000.0
2006-10-31 03:10:00,0.83013,0.83033,0.83001,0.83001,48400000.0
2006-10-31 03:15:00,0.83019,0.83027,0.82999,0.83018,39400000.0
2006-10-31 03:20:00,0.83023,0.83056,0.8302,0.83036,44800000.0
2006-10-31 03:25:00,0.83023,0.83058,0.8302,0.8304,60800000.0
2006-10-31 03:30:00,0.83043,0.83043,0.82994,0.83006,49600000.0
2006-10-31 03:35:00,0.82991,0.83021,0.82991,0.83021,20800000.0
2006-10-31 03:40:00,0.83027,0.83033,0.83017,0.83017,32000000.0
2006-10-31 03:45:00,0.83013,0.83023,0.83008,0.8302,48000000.0
2006-10-31 03:50:00,0.83031,0.83058,0.82989,0.83054,64400000.0
2006-10-31 03:55:00,0.83075,0.83101,0.83068,0.83094,56000000.0
2006-10-31 04:00:00,0.83099,0.83105,0.83093,0.83103,30400000.0
2006-10-31 04:05:00,0.8312,0.8312,0.83083,0.831,38400000.0
2006-10-31 04:10:00,0.83102,0.83102,0.83076,0.83086,46400000.0
2006-10-31 04:15:00,0.83087,0.83087,0.83059,0.83082,49600000.0
2006-10-31 04:20:00,0.83083,0.83086,0.83059,0.83075,33600000.0
2006-10-31 04:25:00,0.8308,0.83137,0.8308,0.83109,60800000.0
2006-10-31 04:30:00,0.83122,0.83126,0.83105,0.83119,29200000.0
2006-10-31 04:35:00,0.83117,0.83141,0.83117,0.83134,43200000.0
2006-10-31 04:40:00,0.83147,0.83157,0.83105,0.8311,32400000.0
2006-10-31 04:45:00,0.83094,0.83117,0.83058,0.83092,66600000.0
2006-10-31 04:50:00,0.83085,0.831,0.83083,0.83089,64400000.0
2006-10-31 04:55:00,0.83089,0.83095,0.82997,0.8308,56000000.0
2006-10-31 05:00:00,0.83083,0.83088,0.83065,0.83068,65600000.0
2006-10-31 05:05:00,0.83074,0.83097,0.83074,0.83093,22400000.0
2006-10-31 05:10:00,0.83086,0.83117,0.83077,0.83106,45800000.0
2006-10-31 05:15:00,0.83097,0.8311,0.83079,0.83083,32000000.0
2006-10-31 05:20:00,0.83086,0.83097,0.83058,0.83068,54400000.0
2006-10-31 05:25:00,0.83069,0.83069,0.8301,0.83025,94400000.0
2006-10-31 05:30:00,0.83008,0.83019,0.82982,0.82993,22400000.0
2006-10-31 05:35:00,0.83,0.83033,0.82989,0.83031,46400000.0
2006-10-31 05:40:00,0.83037,0.83037,0.83008,0.83032,43200000.0
2006-10-31 05:45:00,0.83032,0.83043,0.83015,0.83039,53800000.0
2006-10-31 05:50:00,0.83042,0.83048,0.8302,0.83039,49600000.0
2006-10-31 05:55:00,0.83026,0.83057,0.83026,0.83057,33600000.0
2006-10-31 06:00:00,0.83046,0.83047,0.83022,0.83044,20800000.0
2006-10-31 06:05:00,0.83042,0.83055,0.83028,0.83053,44800000.0
2006-10-31 06:10:00,0.83062,0.83065,0.83054,0.83055,17600000.0
2006-10-31 06:15:00,0.83076,0.83088,0.83064,0.83077,52800000.0
2006-10-31 06:20:00,0.83075,0.83075,0.83041,0.83068,35200000.0
2006-10-31 06:25:00,0.83061,0.83061,0.83022,0.83036,56000000.0
2006-10-31 06:30:00,0.83048,0.83059,0.83031,0.83059,43200000.0
2006-10-31 06:35:00,0.83061,0.83061,0.83029,0.83036,46400000.0
2006-10-31 06:40:00,0.83028,0.83066,0.83028,0.83066,55400000.0
2006-10-31 06:45:00,0.83068,0.83068,0.83046,0.83066,48400000.0
2006-10-31 06:50:00,0.83063,0.83082,0.83055,0.83063,58400000.0
2006-10-31 06:55:00,0.83067,0.83099,0.83063,0.83081,60800000.0
2006-10-31 07:00:00,0.83086,0.83121,0.83036,0.83121,52200000.0
2006-10-31 07:05:00,0.83106,0.8311,0.8309,0.83094,53800000.0
2006-10-31 07:10:00,0.83116,0.83122,0.83092,0.8311,51200000.0
2006-10-31 07:15:00,0.83095,0.83149,0.83094,0.83143,65000000.0
2006-10-31 07:20:00,0.83136,0.8316,0.83037,0.8316,64400000.0
2006-10-31 07:25:00,0.83168,0.83208,0.83155,0.83155,61800000.0
2006-10-31 07:30:00,0.83155,0.83161,0.8313,0.83134,35200000.0
2006-10-31 07:35:00,0.83139,0.83153,0.83128,0.83136,73600000.0
2006-10-31 07:40:00,0.83139,0.83163,0.83124,0.83134,73600000.0
2006-10-31 07:45:00,0.8314,0.83144,0.83121,0.83143,89000000.0
2006-10-31 07:50:00,0.8315,0.83153,0.8308,0.83093,68200000.0
2006-10-31 07:55:00,0.83096,0.83147,0.83086,0.8313,70800000.0
2006-10-31 08:00:00,0.83144,0.8315,0.83136,0.8315,22800000.0
2006-10-31 08:05:00,0.83154,0.83172,0.83132,0.83132,49600000.0
2006-10-31 08:10:00,0.83125,0.83136,0.83099,0.83111,94400000.0
2006-10-31 08:15:00,0.83107,0.83127,0.83096,0.83106,82600000.0
2006-10-31 08:20:00,0.83106,0.83124,0.8309,0.83124,82000000.0
2006-10-31 08:25:00,0.83124,0.83125,0.83037,0.83068,88000000.0
2006-10-31 08:30:00,0.83075,0.83075,0.83057,0.83063,94400000.0
2006-10-31 08:35:00,0.8306,0.8307,0.83038,0.83059,112000000.0
2006-10-31 08:40:00,0.83059,0.8306,0.83012,0.83015,83200000.0
2006-10-31 08:45:00,0.83008,0.83012,0.82983,0.82989,43200000.0
2006-10-31 08:50:00,0.82988,0.83001,0.82968,0.82996,106000000.0
2006-10-31 08:55:00,0.82978,0.83009,0.82978,0.83003,81000000.0
2006-10-31 09:00:00,0.82988,0.83025,0.8298,0.83017,145400000.0
2006-10-31 09:05:00,0.83011,0.83049,0.82986,0.8303,145600000.0
2006-10-31 09:10:00,0.83022,0.83044,0.82939,0.83032,86200000.0
2006-10-31 09:15:00,0.83047,0.83074,0.83036,0.83074,57000000.0
2006-10-31 09:20:00,0.83073,0.83091,0.83057,0.83091,172200000.0
2006-10-31 09:25:00,0.8312,0.83191,0.8312,0.83178,208800000.0
2006-10-31 09:30:00,0.83185,0.83198,0.83126,0.83168,144400000.0
2006-10-31 09:35:00,0.83193,0.832,0.83168,0.83185,232200000.0
2006-10-31 09:40:00,0.83175,0.83233,0.83175,0.83213,158800000.0
2006-10-31 09:45:00,0.83202,0.83221,0.83178,0.83204,131200000.0
2006-10-31 09:50:00,0.83227,0.83255,0.83184,0.832,280400000.0
2006-10-31 09:55:00,0.83212,0.83226,0.83098,0.8321,236200000.0
2006-10-31 10:00:00,0.83212,0.83217,0.8318,0.83181,265200000.0
2006-10-31 10:05:00,0.83175,0.83187,0.83166,0.83172,261600000.0
2006-10-31 10:10:00,0.83177,0.83232,0.83121,0.83203,213200000.0
2006-10-31 10:15:00,0.83209,0.83236,0.83194,0.83234,227400000.0
2006-10-31 10:20:00,0.83256,0.83287,0.83237,0.83251,200800000.0
2006-10-31 10:25:00,0.83263,0.83301,0.83259,0.83265,370800000.0
2006-10-31 10:30:00,0.83271,0.83321,0.83268,0.83307,201200000.0
2006-10-31 10:35:00,0.83321,0.83362,0.83313,0.83351,102400000.0
2006-10-31 10:40:00,0.83342,0.83377,0.83288,0.83288,103400000.0
2006-10-31 10:45:00,0.83289,0.83301,0.83274,0.83276,146000000.0
2006-10-31 10:50:00,0.83283,0.83295,0.8323,0.83292,149600000.0
2006-10-31 10:55:00,0.83313,0.83313,0.83168,0.83172,197000000.0
2006-10-31 11:00:00,0.83163,0.8321,0.83163,0.83206,195200000.0
2006-10-31 11:05:00,0.83207,0.83241,0.83207,0.83241,125800000.0
2006-10-31 11:10:00,0.83244,0.83262,0.83229,0.8324,193400000.0
2006-10-31 11:15:00,0.8324,0.83247,0.83206,0.83229,62400000.0
2006-10-31 11:20:00,0.83237,0.83248,0.83219,0.83248,223400000.0
2006-10-31 11:25:00,0.83252,0.83252,0.83219,0.83223,170600000.0
2006-10-31 11:30:00,0.83225,0.83251,0.83222,0.83251,142200000.0
2006-10-31 11:35:00,0.83252,0.83252,0.83225,0.83246,205400000.0
2006-10-31 11:40:00,0.8325,0.83262,0.83222,0.83239,117600000.0
2006-10-31 11:45:00,0.83232,0.8327,0.83215,0.83253,171400000.0
2006-10-31 11:50:00,0.8326,0.8328,0.83248,0.83254,169000000.0
2006-10-31 11:55:00,0.83269,0.83269,0.83229,0.83241,199400000.0
2006-10-31 12:00:00,0.83235,0.83246,0.83197,0.83204,143800000.0
2006-10-31 12:05:00,0.83217,0.83239,0.83217,0.83221,52800000.0
2006-10-31 12:10:00,0.83217,0.83237,0.83213,0.83213,123600000.0
2006-10-31 12:15:00,0.83221,0.83243,0.83203,0.83243,206000000.0
2006-10-31 12:20:00,0.83243,0.83245,0.8322,0.83233,198000000.0
2006-10-31 12:25:00,0.83217,0.83217,0.83111,0.83118,251000000.0
2006-10-31 12:30:00,0.83206,0.8321,0.83108,0.83183,193600000.0
2006-10-31 12:35:00,0.83182,0.83198,0.83174,0.83184,140600000.0
2006-10-31 12:40:00,0.83182,0.83189,0.83151,0.83167,100800000.0
2006-10-31 12:45:00,0.83175,0.83191,0.83152,0.83153,153200000.0
2006-10-31 12:50:00,0.83148,0.83152,0.83084,0.83138,68800000.0
2006-10-31 12:55:00,0.83139,0.83161,0.83127,0.83152,115200000.0
2006-10-31 13:00:00,0.83176,0.8322,0.83168,0.8322,102800000.0
2006-10-31 13:05:00,0.83206,0.83223,0.83185,0.83217,132800000.0
2006-10-31 13:10:00,0.83208,0.83228,0.83208,0.83221,115600000.0
2006-10-31 13:15:00,0.83212,0.83233,0.83204,0.83216,244200000.0
2006-10-31 13:20:00,0.83222,0.83236,0.83196,0.83228,157600000.0
2006-10-31 13:25:00,0.83221,0.83228,0.83201,0.83201,102800000.0
2006-10-31 13:30:00,0.83204,0.83229,0.83183,0.83221,77000000.0
2006-10-31 13:35:00,0.83228,0.83228,0.83201,0.8321,59200000.0
2006-10-31 13:40:00,0.83215,0.83231,0.83203,0.83205,157600000.0
2006-10-31 13:45:00,0.83208,0.83212,0.83195,0.83195,35200000.0
2006-10-31 13:50:00,0.83197,0.83205,0.83181,0.83202,102800000.0
2006-10-31 13:55:00,0.83188,0.83233,0.83186,0.83198,160600000.0
2006-10-31 14:00:00,0.8319,0.8319,0.83134,0.8314,108800000.0
2006-10-31 14:05:00,0.83146,0.83163,0.83117,0.83121,123000000.0
2006-10-31 14:10:00,0.83115,0.83177,0.83115,0.83177,120800000.0
2006-10-31 14:15:00,0.83166,0.83188,0.83137,0.83182,109800000.0
2006-10-31 14:20:00,0.83199,0.83228,0.83156,0.83209,125000000.0
2006-10-31 14:25:00,0.83212,0.83244,0.83196,0.8322,100800000.0
2006-10-31 14:30:00,0.83227,0.83241,0.83214,0.83219,54400000.0
2006-10-31 14:35:00,0.83223,0.83256,0.83223,0.83245,57600000.0
2006-10-31 14:40:00,0.8324,0.83259,0.83225,0.83256,62800000.0
2006-10-31 14:45:00,0.83255,0.8326,0.83222,0.83225,46400000.0
2006-10-31 14:50:00,0.83226,0.83261,0.83224,0.83245,67200000.0
2006-10-31 14:55:00,0.83257,0.83276,0.83252,0.83261,48000000.0
2006-10-31 15:00:00,0.83256,0.83258,0.83141,0.83235,67600000.0
2006-10-31 15:05:00,0.83249,0.83288,0.8322,0.83241,70800000.0
2006-10-31 15:10:00,0.83235,0.83254,0.83219,0.83253,51200000.0
2006-10-31 15:15:00,0.83261,0.83261,0.83234,0.83247,52800000.0
2006-10-31 15:20:00,0.83247,0.83293,0.83218,0.83284,70400000.0
2006-10-31 15:25:00,0.83277,0.8328,0.83222,0.83222,65600000.0
2006-10-31 15:30:00,0.83239,0.83265,0.8322,0.8325,57000000.0
2006-10-31 15:35:00,0.83222,0.83271,0.83219,0.83252,66400000.0
2006-10-31 15:40:00,0.83241,0.83264,0.83228,0.83245,66600000.0
2006-10-31 15:45:00,0.83253,0.83257,0.83202,0.83205,72000000.0
2006-10-31 15:50:00,0.83211,0.83228,0.83168,0.8318,71200000.0
2006-10-31 15:55:00,0.83193,0.83193,0.83139,0.83143,70400000.0
2006-10-31 16:00:00,0.8315,0.83173,0.83053,0.8312,67200000.0
2006-10-31 16:05:00,0.83147,0.83177,0.83138,0.83155,70800000.0
2006-10-31 16:10:00,0.83153,0.83192,0.83153,0.83192,53800000.0
2006-10-31 16:15:00,0.83198,0.83253,0.83144,0.8319,50600000.0
2006-10-31 16:20:00,0.83188,0.83222,0.83179,0.8321,69200000.0
2006-10-31 16:25:00,0.83208,0.83218,0.832,0.83217,50000000.0
2006-10-31 16:30:00,0.8321,0.83235,0.83202,0.83226,62400000.0
2006-10-31 16:35:00,0.83233,0.83233,0.83209,0.83209,53800000.0
2006-10-31 16:40:00,0.83214,0.83252,0.83193,0.83244,71200000.0
2006-10-31 16:45:00,0.83232,0.83265,0.83227,0.83243,59200000.0
2006-10-31 16:50:00,0.83242,0.8326,0.83218,0.83219,57600000.0
2006-10-31 16:55:00,0.83214,0.83243,0.83153,0.83153,65000000.0
2006-10-31 17:00:00,0.83118,0.83137,0.83088,0.83136,66000000.0
2006-10-31 17:05:00,0.83122,0.83122,0.82984,0.83063,62800000.0
2006-10-31 17:10:00,0.83046,0.83046,0.82988,0.8302,65000000.0
2006-10-31 17:15:00,0.8302,0.8303,0.82987,0.83013,67400000.0
2006-10-31 17:20:00,0.83008,0.83036,0.82958,0.82968,69200000.0
2006-10-31 17:25:00,0.82963,0.82963,0.82889,0.82941,59200000.0
2006-10-31 17:30:00,0.8292,0.8304,0.82879,0.8304,68600000.0
2006-10-31 17:35:00,0.82989,0.83043,0.82938,0.83043,64000000.0
2006-10-31 17:40:00,0.83053,0.83064,0.83011,0.83011,62400000.0
2006-10-31 17:45:00,0.83031,0.83093,0.83031,0.83076,70400000.0
2006-10-31 17:50:00,0.83071,0.83106,0.83051,0.83095,61800000.0
2006-10-31 17:55:00,0.83106,0.83245,0.83106,0.83245,60800000.0
2006-10-31 18:00:00,0.83233,0.83233,0.8316,0.83173,60800000.0
2006-10-31 18:05:00,0.83168,0.83324,0.83162,0.83324,66600000.0
2006-10-31 18:10:00,0.83312,0.83333,0.83267,0.83297,59200000.0
2006-10-31 18:15:00,0.83286,0.83297,0.8324,0.83264,64000000.0
2006-10-31 18:20:00,0.83254,0.83275,0.83243,0.83254,65600000.0
2006-10-31 18:25:00,0.83261,0.83278,0.83159,0.83259,67200000.0
2006-10-31 18:30:00,0.83263,0.83274,0.83195,0.83205,68600000.0
2006-10-31 18:35:00,0.83192,0.83234,0.83169,0.83234,56400000.0
2006-10-31 18:40:00,0.83243,0.83273,0.83226,0.83263,71400000.0
2006-10-31 18:45:00,0.83259,0.83262,0.83181,0.83188,52200000.0
2006-10-31 18:50:00,0.83194,0.83268,0.83158,0.8326,58000000.0
2006-10-31 18:55:00,0.8326,0.83277,0.83239,0.8326,64000000.0
2006-10-31 19:00:00,0.83281,0.83295,0.83254,0.83254,65600000.0
2006-10-31 19:05:00,0.83244,0.83253,0.83208,0.83253,68800000.0
2006-10-31 19:10:00,0.83233,0.8327,0.83233,0.83247,60800000.0
2006-10-31 19:15:00,0.83271,0.83305,0.8319,0.83299,57600000.0
2006-10-31 19:20:00,0.83292,0.83294,0.83257,0.83261,57600000.0
2006-10-31 19:25:00,0.83271,0.83281,0.8325,0.8325,55400000.0
2006-10-31 19:30:00,0.83247,0.83255,0.83215,0.83235,62800000.0
2006-10-31 19:35:00,0.83236,0.83242,0.83212,0.83242,60800000.0
2006-10-31 19:40:00,0.83222,0.8327,0.83213,0.83262,49600000.0
2006-10-31 19:45:00,0.83257,0.83272,0.832,0.83217,56000000.0
2006-10-31 19:50:00,0.83217,0.8324,0.8319,0.83238,60800000.0
2006-10-31 19:55:00,0.83243,0.83254,0.83209,0.83234,57600000.0
2006-10-31 20:00:00,0.83254,0.83344,0.83254,0.83344,70800000.0
2006-10-31 20:05:00,0.8337,0.83391,0.83311,0.83347,56000000.0
2006-10-31 20:10:00,0.83342,0.83354,0.83292,0.83318,59200000.0
2006-10-31 20:15:00,0.83329,0.83376,0.83307,0.83318,70400000.0
2006-10-31 20:20:00,0.83295,0.83316,0.83281,0.8331,65600000.0
2006-10-31 20:25:00,0.8331,0.8332,0.83287,0.83295,66600000.0
2006-10-31 20:30:00,0.833,0.83304,0.83265,0.83265,40400000.0
2006-10-31 20:35:00,0.83287,0.83297,0.8326,0.83292,44800000.0
2006-10-31 20:40:00,0.833,0.83332,0.83284,0.83332,59200000.0
2006-10-31 20:45:00,0.83303,0.83324,0.83279,0.83301,68800000.0
2006-10-31 20:50:00,0.83298,0.83315,0.83277,0.83309,60200000.0
2006-10-31 20:55:00,0.83301,0.83312,0.83286,0.83301,42000000.0
2006-10-31 21:00:00,0.83309,0.83326,0.83296,0.83303,33600000.0
2006-10-31 21:05:00,0.83298,0.83305,0.83272,0.83303,48000000.0
2006-10-31 21:10:00,0.83303,0.8334,0.83291,0.8334,56000000.0
2006-10-31 21:15:00,0.83354,0.83364,0.83324,0.83337,49600000.0
2006-10-31 21:20:00,0.83331,0.83336,0.83315,0.8332,51200000.0
2006-10-31 21:25:00,0.83312,0.83362,0.83308,0.83359,52800000.0
2006-10-31 21:30:00,0.83361,0.83363,0.83334,0.83346,53800000.0
2006-10-31 21:35:00,0.83347,0.83349,0.83317,0.8333,54400000.0
2006-10-31 21:40:00,0.83331,0.83381,0.83328,0.83374,55600000.0
2006-10-31 21:45:00,0.83372,0.83372,0.83324,0.83328,49600000.0
2006-10-31 21:50:00,0.83331,0.83365,0.83318,0.83361,48000000.0
2006-10-31 21:55:00,0.83359,0.83369,0.83285,0.83285,57400000.0
2006-10-31 22:00:00,0.83296,0.83333,0.83296,0.83333,55400000.0
2006-10-31 22:05:00,0.83309,0.83309,0.83078,0.83164,48400000.0
2006-10-31 22:10:00,0.83152,0.83264,0.83127,0.83226,60200000.0
2006-10-31 22:15:00,0.83222,0.83226,0.83187,0.83222,59200000.0
2006-10-31 22:20:00,0.83221,0.83221,0.83209,0.83219,12800000.0
2006-10-31 22:25:00,0.83218,0.83245,0.83202,0.83243,47400000.0
2006-10-31 22:30:00,0.83244,0.83246,0.8321,0.83246,41600000.0
2006-10-31 22:35:00,0.83246,0.8325,0.83206,0.83206,44800000.0
2006-10-31 22:40:00,0.83209,0.83231,0.83178,0.83178,56000000.0
2006-10-31 22:45:00,0.83181,0.83202,0.83159,0.83202,41600000.0
2006-10-31 22:50:00,0.83226,0.83249,0.83218,0.83249,53200000.0
2006-10-31 22:55:00,0.83254,0.83288,0.83246,0.83274,51600000.0
2006-10-31 23:00:00,0.83262,0.83282,0.83249,0.83275,55000000.0
2006-10-31 23:05:00,0.83281,0.83285,0.83257,0.8328,48000000.0
2006-10-31 23:10:00,0.83288,0.83289,0.83259,0.83274,57600000.0
2006-10-31 23:15:00,0.83277,0.83287,0.83198,0.83259,55800000.0
2006-10-31 23:20:00,0.83267,0.83277,0.83244,0.83263,59000000.0
2006-10-31 23:25:00,0.83261,0.83293,0.83256,0.83285,44000000.0
2006-10-31 23:30:00,0.83263,0.83264,0.83236,0.83263,51200000.0
2006-10-31 23:35:00,0.83261,0.83266,0.83244,0.83256,59200000.0
2006-10-31 23:40:00,0.83251,0.83291,0.83234,0.83291,45200000.0
2006-10-31 23:45:00,0.83279,0.83347,0.83232,0.83326,57600000.0
2006-10-31 23:50:00,0.83319,0.83339,0.83306,0.83335,45200000.0
2006-10-31 23:55:00,0.83339,0.83344,0.83311,0.83343,56000000.0
2006-11-01 00:00:00,0.83315,0.83366,0.83299,0.83366,60600000.0
2006-11-01 00:05:00,0.83354,0.83369,0.83313,0.83366,59600000.0
2006-11-01 00:10:00,0.8335,0.83403,0.8335,0.83401,35200000.0
2006-11-01 00:15:00,0.83397,0.8341,0.83363,0.8341,60800000.0
2006-11-01 00:20:00,0.83398,0.83603,0.83385,0.83603,57000000.0
2006-11-01 00:25:00,0.83586,0.83586,0.83499,0.835,56400000.0
2006-11-01 00:30:00,0.83485,0.83495,0.83461,0.83477,54400000.0
2006-11-01 00:35:00,0.83468,0.83503,0.83462,0.83491,49000000.0
2006-11-01 00:40:00,0.83492,0.83495,0.83467,0.83479,32000000.0
2006-11-01 00:45:00,0.83463,0.83471,0.83389,0.83401,62800000.0
2006-11-01 00:50:00,0.83394,0.83394,0.83372,0.83374,62400000.0
2006-11-01 00:55:00,0.83369,0.8337,0.83338,0.83342,54800000.0
2006-11-01 01:00:00,0.83352,0.83383,0.83335,0.83383,50600000.0
2006-11-01 01:05:00,0.83444,0.83505,0.83444,0.83478,62400000.0
2006-11-01 01:10:00,0.83478,0.83509,0.83471,0.83499,51600000.0
2006-11-01 01:15:00,0.83511,0.83577,0.83511,0.83577,57600000.0
2006-11-01 01:20:00,0.83577,0.83587,0.83541,0.83541,65000000.0
2006-11-01 01:25:00,0.83532,0.83532,0.83488,0.83523,56000000.0
2006-11-01 01:30:00,0.83517,0.83579,0.83458,0.83576,36800000.0
2006-11-01 01:35:00,0.83556,0.83707,0.83518,0.83561,54200000.0
2006-11-01 01:40:00,0.83557,0.8358,0.83541,0.83569,66000000.0
2006-11-01 01:45:00,0.83571,0.83574,0.83532,0.83553,64000000.0
2006-11-01 01:50:00,0.83555,0.83627,0.83553,0.83593,59600000.0
2006-11-01 01:55:00,0.8358,0.83583,0.83472,0.83472,67200000.0
2006-11-01 02:00:00,0.83461,0.83476,0.83403,0.83444,53200000.0
2006-11-01 02:05:00,0.83465,0.83492,0.83402,0.83405,66600000.0
2006-11-01 02:10:00,0.83398,0.83418,0.83392,0.83418,48400000.0
2006-11-01 02:15:00,0.83426,0.83426,0.83337,0.83337,64000000.0
2006-11-01 02:20:00,0.83343,0.83386,0.83343,0.83368,46800000.0
2006-11-01 02:25:00,0.83358,0.83367,0.8329,0.83326,59200000.0
2006-11-01 02:30:00,0.83328,0.83342,0.83313,0.83339,39400000.0
2006-11-01 02:35:00,0.83337,0.83344,0.83315,0.83316,57400000.0
2006-11-01 02:40:00,0.83329,0.8334,0.83325,0.83329,27600000.0
2006-11-01 02:45:00,0.83339,0.83371,0.83339,0.83346,64000000.0
2006-11-01 02:50:00,0.83356,0.83368,0.83335,0.83364,57400000.0
2006-11-01 02:55:00,0.83358,0.83387,0.83353,0.83387,57600000.0
2006-11-01 03:00:00,0.83397,0.83407,0.83376,0.83403,57600000.0
2006-11-01 03:05:00,0.83403,0.83423,0.83393,0.8342,49400000.0
2006-11-01 03:10:00,0.83435,0.83435,0.83386,0.83387,38400000.0
2006-11-01 03:15:00,0.83392,0.83408,0.83384,0.83397,40000000.0
2006-11-01 03:20:00,0.83386,0.83408,0.83362,0.83394,56000000.0
2006-11-01 03:25:00,0.83395,0.83419,0.83389,0.83389,61200000.0
2006-11-01 03:30:00,0.83398,0.83411,0.8338,0.83404,32000000.0
2006-11-01 03:35:00,0.83397,0.834,0.83389,0.83391,48400000.0
2006-11-01 03:40:00,0.83387,0.83409,0.83387,0.83409,27200000.0
2006-11-01 03:45:00,0.83411,0.83411,0.83376,0.83386,51600000.0
2006-11-01 03:50:00,0.83385,0.83385,0.83293,0.83368,40000000.0
2006-11-01 03:55:00,0.83376,0.83382,0.83367,0.83379,35200000.0
2006-11-01 04:00:00,0.8339,0.83408,0.83295,0.83374,49000000.0
2006-11-01 04:05:00,0.83367,0.83367,0.83322,0.83342,52800000.0
2006-11-01 04:10:00,0.83335,0.83368,0.8331,0.8335,59200000.0
2006-11-01 04:15:00,0.83337,0.8334,0.83265,0.83265,62400000.0
2006-11-01 04:20:00,0.83242,0.83282,0.83238,0.83266,49600000.0
2006-11-01 04:25:00,0.83274,0.83297,0.83274,0.83291,48400000.0
2006-11-01 04:30:00,0.83302,0.8332,0.83294,0.83314,51200000.0
2006-11-01 04:35:00,0.83306,0.83318,0.83298,0.83311,28800000.0
2006-11-01 04:40:00,0.83321,0.8333,0.83302,0.83323,39400000.0
2006-11-01 04:45:00,0.83314,0.83331,0.83278,0.8329,66600000.0
2006-11-01 04:50:00,0.83285,0.83288,0.83255,0.83268,64000000.0
2006-11-01 04:55:00,0.83275,0.83297,0.83186,0.83283,44800000.0
2006-11-01 05:00:00,0.83266,0.83277,0.83256,0.83256,24000000.0
2006-11-01 05:05:00,0.83281,0.83281,0.83255,0.83278,63400000.0
2006-11-01 05:10:00,0.8327,0.83274,0.83253,0.83266,47800000.0
2006-11-01 05:15:00,0.83268,0.83268,0.83219,0.83234,35200000.0
2006-11-01 05:20:00,0.8325,0.83257,0.8323,0.83257,65000000.0
2006-11-01 05:25:00,0.83257,0.83257,0.83222,0.83225,96000000.0
2006-11-01 05:30:00,0.83233,0.83244,0.83231,0.83235,24000000.0
2006-11-01 05:35:00,0.83249,0.8327,0.83243,0.8326,43200000.0
2006-11-01 05:40:00,0.83252,0.83252,0.83226,0.83239,43200000.0
2006-11-01 05:45:00,0.83236,0.83247,0.83218,0.83237,46200000.0
2006-11-01 05:50:00,0.83235,0.83248,0.8323,0.83235,40000000.0
2006-11-01 05:55:00,0.83227,0.83227,0.83171,0.83217,48800000.0
2006-11-01 06:00:00,0.8321,0.83248,0.8321,0.83238,40000000.0
2006-11-01 06:05:00,0.83244,0.83249,0.83229,0.83249,25600000.0
2006-11-01 06:10:00,0.8325,0.8325,0.83213,0.83223,64000000.0
2006-11-01 06:15:00,0.83224,0.83226,0.83199,0.83215,48000000.0
2006-11-01 06:20:00,0.83229,0.83232,0.83219,0.8323,31400000.0
2006-11-01 06:25:00,0.83211,0.83211,0.83177,0.83193,27200000.0
2006-11-01 06:30:00,0.83208,0.8321,0.83192,0.83205,33000000.0
2006-11-01 06:35:00,0.8321,0.83227,0.83196,0.83203,59200000.0
2006-11-01 06:40:00,0.83214,0.83232,0.83204,0.8323,43200000.0
2006-11-01 06:45:00,0.83234,0.83234,0.83209,0.83209,46400000.0
2006-11-01 06:50:00,0.83189,0.83202,0.83189,0.83198,36800000.0
2006-11-01 06:55:00,0.83202,0.83202,0.83177,0.832,61200000.0
2006-11-01 07:00:00,0.83201,0.83202,0.83122,0.83176,45800000.0
2006-11-01 07:05:00,0.83167,0.83201,0.83167,0.83194,65600000.0
2006-11-01 07:10:00,0.83188,0.83223,0.83174,0.83215,64400000.0
2006-11-01 07:15:00,0.83208,0.83208,0.83188,0.83207,54400000.0
2006-11-01 07:20:00,0.83198,0.83211,0.83164,0.83201,54400000.0
2006-11-01 07:25:00,0.83207,0.83207,0.83174,0.83198,62800000.0
2006-11-01 07:30:00,0.83199,0.83227,0.83175,0.83223,59600000.0
2006-11-01 07:35:00,0.83217,0.83226,0.83195,0.83208,40000000.0
2006-11-01 07:40:00,0.83209,0.8322,0.83208,0.83208,59200000.0
2006-11-01 07:45:00,0.83213,0.83221,0.83196,0.83203,90000000.0
2006-11-01 07:50:00,0.83207,0.83222,0.83198,0.83219,67600000.0
2006-11-01 07:55:00,0.83214,0.83214,0.83175,0.83212,70800000.0
2006-11-01 08:00:00,0.83206,0.8323,0.83185,0.8323,59200000.0
2006-11-01 08:05:00,0.83225,0.83255,0.83225,0.83253,62800000.0
2006-11-01 08:10:00,0.83253,0.83271,0.83236,0.83266,38400000.0
2006-11-01 08:15:00,0.83262,0.83281,0.83254,0.83281,68800000.0
2006-11-01 08:20:00,0.83281,0.83281,0.83247,0.83259,94400000.0
2006-11-01 08:25:00,0.83257,0.83273,0.83244,0.83262,88000000.0
2006-11-01 08:30:00,0.83261,0.83277,0.83247,0.83272,28800000.0
2006-11-01 08:35:00,0.83271,0.83291,0.83252,0.83252,89400000.0
2006-11-01 08:40:00,0.83251,0.83298,0.83244,0.83292,83200000.0
2006-11-01 08:45:00,0.83277,0.83305,0.83264,0.83283,89600000.0
2006-11-01 08:50:00,0.83295,0.83316,0.8329,0.83316,158400000.0
2006-11-01 08:55:00,0.83312,0.83312,0.83291,0.83306,61200000.0
2006-11-01 09:00:00,0.83312,0.8335,0.83303,0.83325,145000000.0
2006-11-01 09:05:00,0.83333,0.83369,0.83313,0.83364,144400000.0
2006-11-01 09:10:00,0.83356,0.8338,0.83268,0.83361,86800000.0
2006-11-01 09:15:00,0.83361,0.83399,0.83348,0.83399,167200000.0
2006-11-01 09:20:00,0.834,0.8341,0.83388,0.83405,173000000.0
2006-11-01 09:25:00,0.83409,0.8344,0.83409,0.83428,208000000.0
2006-11-01 09:30:00,0.83437,0.83474,0.83437,0.83474,146000000.0
2006-11-01 09:35:00,0.8349,0.8349,0.83439,0.83457,232600000.0
2006-11-01 09:40:00,0.83444,0.83451,0.83384,0.83384,159000000.0
2006-11-01 09:45:00,0.83373,0.83405,0.83371,0.834,131200000.0
2006-11-01 09:50:00,0.83405,0.83426,0.83392,0.83414,279800000.0
2006-11-01 09:55:00,0.83391,0.83413,0.833,0.8341,237000000.0
2006-11-01 10:00:00,0.83398,0.83404,0.83372,0.83373,214000000.0
2006-11-01 10:05:00,0.83353,0.83383,0.83349,0.83368,261200000.0
2006-11-01 10:10:00,0.83378,0.83392,0.83273,0.83392,214200000.0
2006-11-01 10:15:00,0.83409,0.8344,0.83389,0.8344,227400000.0
2006-11-01 10:20:00,0.83438,0.83438,0.83388,0.83406,201600000.0
2006-11-01 10:25:00,0.83409,0.8343,0.83403,0.83416,372200000.0
2006-11-01 10:30:00,0.83404,0.83414,0.83366,0.83405,201600000.0
2006-11-01 10:35:00,0.83412,0.83441,0.83403,0.83426,81800000.0
2006-11-01 10:40:00,0.83436,0.83471,0.83392,0.8346,104400000.0
2006-11-01 10:45:00,0.83478,0.83487,0.83457,0.83482,145800000.0
2006-11-01 10:50:00,0.83473,0.83479,0.83405,0.83455,153600000.0
2006-11-01 10:55:00,0.83448,0.83505,0.8342,0.83505,197600000.0
2006-11-01 11:00:00,0.83519,0.83519,0.83452,0.83467,196200000.0
2006-11-01 11:05:00,0.83451,0.83477,0.83441,0.83476,160400000.0
2006-11-01 11:10:00,0.83476,0.83484,0.83429,0.83449,236200000.0
2006-11-01 11:15:00,0.83459,0.83459,0.83413,0.8343,62400000.0
2006-11-01 11:20:00,0.83457,0.83513,0.83457,0.8347,185600000.0
2006-11-01 11:25:00,0.83483,0.83539,0.83483,0.83523,171400000.0
2006-11-01 11:30:00,0.83517,0.83531,0.83495,0.83501,172000000.0
2006-11-01 11:35:00,0.83499,0.83499,0.83429,0.83432,206400000.0
2006-11-01 11:40:00,0.83412,0.83446,0.8338,0.83441,169600000.0
2006-11-01 11:45:00,0.83449,0.83494,0.83448,0.83485,171600000.0
2006-11-01 11:50:00,0.83484,0.83555,0.83484,0.83525,170400000.0
2006-11-01 11:55:00,0.83524,0.83557,0.83524,0.83524,147600000.0
2006-11-01 12:00:00,0.83521,0.83552,0.83504,0.83538,142600000.0
2006-11-01 12:05:00,0.83542,0.83542,0.83517,0.83524,91600000.0
2006-11-01 12:10:00,0.83527,0.83547,0.83513,0.83513,107800000.0
2006-11-01 12:15:00,0.83526,0.83589,0.83526,0.83566,206400000.0
2006-11-01 12:20:00,0.83574,0.83612,0.8357,0.83596,199200000.0
2006-11-01 12:25:00,0.83586,0.83589,0.83434,0.83456,249400000.0
2006-11-01 12:30:00,0.83558,0.8358,0.83459,0.83573,179200000.0
2006-11-01 12:35:00,0.83553,0.83553,0.8348,0.83508,140400000.0
2006-11-01 12:40:00,0.83511,0.83529,0.83507,0.83516,42600000.0
2006-11-01 12:45:00,0.83514,0.83569,0.83514,0.83552,206200000.0
2006-11-01 12:50:00,0.83546,0.83588,0.83474,0.83576,107600000.0
2006-11-01 12:55:00,0.83592,0.83616,0.83574,0.83609,115200000.0
2006-11-01 13:00:00,0.83615,0.83656,0.8361,0.83615,101800000.0
2006-11-01 13:05:00,0.83616,0.83649,0.8358,0.8358,133600000.0
2006-11-01 13:10:00,0.8357,0.83585,0.83528,0.83541,115200000.0
2006-11-01 13:15:00,0.83538,0.83541,0.83515,0.83515,214200000.0
2006-11-01 13:20:00,0.83532,0.83543,0.83486,0.83507,158400000.0
2006-11-01 13:25:00,0.83511,0.83511,0.83473,0.83507,189600000.0
2006-11-01 13:30:00,0.83515,0.83531,0.83508,0.83523,96000000.0
2006-11-01 13:35:00,0.83523,0.83568,0.83511,0.83561,136800000.0
2006-11-01 13:40:00,0.8355,0.83578,0.8355,0.83555,156800000.0
2006-11-01 13:45:00,0.83559,0.83559,0.83518,0.83534,112400000.0
2006-11-01 13:50:00,0.8352,0.8352,0.83469,0.83484,93200000.0
2006-11-01 13:55:00,0.83471,0.83492,0.83449,0.83477,164000000.0
2006-11-01 14:00:00,0.83483,0.83483,0.83412,0.83466,108600000.0
2006-11-01 14:05:00,0.83465,0.83501,0.83462,0.83492,112800000.0
2006-11-01 14:10:00,0.83489,0.83511,0.8348,0.83504,121000000.0
2006-11-01 14:15:00,0.83502,0.83529,0.8348,0.83527,109800000.0
2006-11-01 14:20:00,0.83515,0.83527,0.83498,0.83498,69200000.0
2006-11-01 14:25:00,0.83483,0.8356,0.83483,0.83556,101200000.0
2006-11-01 14:30:00,0.83553,0.8356,0.83538,0.8356,65800000.0
2006-11-01 14:35:00,0.8356,0.83577,0.83541,0.83577,73600000.0
2006-11-01 14:40:00,0.83581,0.83611,0.83544,0.83581,61800000.0
2006-11-01 14:45:00,0.83563,0.83626,0.83542,0.83605,58000000.0
2006-11-01 14:50:00,0.83572,0.83621,0.83559,0.83587,67600000.0
2006-11-01 14:55:00,0.83591,0.8363,0.83555,0.83563,51200000.0
2006-11-01 15:00:00,0.83575,0.83617,0.83517,0.83606,54200000.0
2006-11-01 15:05:00,0.83651,0.83658,0.83577,0.83647,71200000.0
2006-11-01 15:10:00,0.83629,0.83685,0.83629,0.83641,51200000.0
2006-11-01 15:15:00,0.83657,0.83679,0.83637,0.83652,63800000.0
2006-11-01 15:20:00,0.83661,0.83743,0.83632,0.83743,68200000.0
2006-11-01 15:25:00,0.83743,0.83754,0.83697,0.83718,66000000.0
2006-11-01 15:30:00,0.83733,0.83733,0.83709,0.83718,48000000.0
2006-11-01 15:35:00,0.83716,0.83757,0.83689,0.83706,67000000.0
2006-11-01 15:40:00,0.83724,0.83725,0.83691,0.83698,67200000.0
2006-11-01 15:45:00,0.83708,0.83715,0.83685,0.83705,72000000.0
2006-11-01 15:50:00,0.83712,0.83721,0.83682,0.83691,71200000.0
2006-11-01 15:55:00,0.83698,0.83698,0.83658,0.8366,70400000.0
2006-11-01 16:00:00,0.83651,0.83668,0.83554,0.8357,67600000.0
2006-11-01 16:05:00,0.83601,0.83601,0.83548,0.83553,71400000.0
2006-11-01 16:10:00,0.83549,0.83596,0.83545,0.83574,54800000.0
2006-11-01 16:15:00,0.83578,0.83579,0.8346,0.83579,61800000.0
2006-11-01 16:20:00,0.83595,0.836,0.83577,0.83587,52800000.0
2006-11-01 16:25:00,0.83587,0.83616,0.83582,0.83589,57600000.0
2006-11-01 16:30:00,0.8358,0.83599,0.8357,0.83582,62400000.0
2006-11-01 16:35:00,0.83577,0.83583,0.83502,0.83539,71800000.0
2006-11-01 16:40:00,0.83546,0.83571,0.83543,0.83568,41600000.0
2006-11-01 16:45:00,0.83559,0.83609,0.83536,0.83606,76600000.0
2006-11-01 16:50:00,0.83616,0.83653,0.83605,0.83616,57600000.0
2006-11-01 16:55:00,0.83634,0.83669,0.83597,0.83612,65400000.0
2006-11-01 17:00:00,0.83569,0.83739,0.83554,0.8372,65600000.0
2006-11-01 17:05:00,0.83692,0.8374,0.83683,0.83684,61800000.0
2006-11-01 17:10:00,0.83693,0.83722,0.83686,0.83705,65600000.0
2006-11-01 17:15:00,0.83727,0.83734,0.83683,0.83683,67200000.0
2006-11-01 17:20:00,0.83671,0.83711,0.83647,0.83702,68600000.0
2006-11-01 17:25:00,0.83713,0.83713,0.83655,0.8367,59200000.0
2006-11-01 17:30:00,0.83672,0.83733,0.83665,0.83733,69200000.0
2006-11-01 17:35:00,0.83722,0.83773,0.83722,0.83769,63400000.0
2006-11-01 17:40:00,0.83772,0.83812,0.83755,0.83774,62800000.0
2006-11-01 17:45:00,0.83777,0.83788,0.83761,0.83762,41600000.0
2006-11-01 17:50:00,0.83766,0.83776,0.83727,0.8373,61800000.0
2006-11-01 17:55:00,0.83715,0.83781,0.837,0.83781,60800000.0
2006-11-01 18:00:00,0.83793,0.83801,0.83751,0.83789,60200000.0
2006-11-01 18:05:00,0.83778,0.83808,0.8377,0.83781,66600000.0
2006-11-01 18:10:00,0.83791,0.83835,0.83782,0.83823,59200000.0
2006-11-01 18:15:00,0.83825,0.83833,0.83793,0.83819,64000000.0
2006-11-01 18:20:00,0.83833,0.83833,0.83785,0.8379,65600000.0
2006-11-01 18:25:00,0.83777,0.83802,0.83657,0.83732,67000000.0
2006-11-01 18:30:00,0.83741,0.8375,0.83718,0.83737,68800000.0
2006-11-01 18:35:00,0.8372,0.83747,0.8372,0.83726,56800000.0
2006-11-01 18:40:00,0.83733,0.8377,0.83733,0.8375,71400000.0
2006-11-01 18:45:00,0.83741,0.83756,0.8372,0.83732,42600000.0
2006-11-01 18:50:00,0.83732,0.83732,0.83625,0.83689,75200000.0
2006-11-01 18:55:00,0.83713,0.83736,0.83669,0.8367,52800000.0
2006-11-01 19:00:00,0.83667,0.83667,0.83645,0.83656,65600000.0
2006-11-01 19:05:00,0.83672,0.83737,0.83672,0.83709,69200000.0
2006-11-01 19:10:00,0.83711,0.83756,0.83693,0.8375,60800000.0
2006-11-01 19:15:00,0.83759,0.83794,0.83685,0.83788,57600000.0
2006-11-01 19:20:00,0.83784,0.83792,0.83674,0.83674,57000000.0
2006-11-01 19:25:00,0.83684,0.83684,0.83635,0.83651,55400000.0
2006-11-01 19:30:00,0.83647,0.83661,0.8362,0.83657,62400000.0
2006-11-01 19:35:00,0.83652,0.83668,0.83635,0.83639,61000000.0
2006-11-01 19:40:00,0.83634,0.83657,0.83615,0.83638,60800000.0
2006-11-01 19:45:00,0.8364,0.83651,0.83614,0.83614,41600000.0
2006-11-01 19:50:00,0.83633,0.83663,0.83611,0.83644,69200000.0
2006-11-01 19:55:00,0.83644,0.83649,0.83614,0.83614,46400000.0
2006-11-01 20:00:00,0.83631,0.83651,0.83604,0.83642,52800000.0
2006-11-01 20:05:00,0.83636,0.83651,0.83632,0.83642,55400000.0
2006-11-01 20:10:00,0.83634,0.83652,0.8361,0.83637,41000000.0
2006-11-01 20:15:00,0.83645,0.83707,0.83642,0.83701,70800000.0
2006-11-01 20:20:00,0.83686,0.83717,0.83674,0.83696,65600000.0
2006-11-01 20:25:00,0.83688,0.83695,0.83669,0.83689,48000000.0
2006-11-01 20:30:00,0.837,0.83756,0.83698,0.83724,60800000.0
2006-11-01 20:35:00,0.83738,0.83752,0.83728,0.83741,32000000.0
2006-11-01 20:40:00,0.83743,0.83751,0.83712,0.83712,51600000.0
2006-11-01 20:45:00,0.83675,0.83696,0.83659,0.83696,68200000.0
2006-11-01 20:50:00,0.83698,0.83698,0.83669,0.83686,48000000.0
2006-11-01 20:55:00,0.83681,0.83686,0.83654,0.83685,52800000.0
2006-11-01 21:00:00,0.837,0.83779,0.83694,0.83778,59000000.0
2006-11-01 21:05:00,0.83778,0.83786,0.83762,0.83767,64000000.0
2006-11-01 21:10:00,0.83779,0.83781,0.83712,0.83771,36800000.0
2006-11-01 21:15:00,0.83784,0.83788,0.83783,0.83786,12800000.0
2006-11-01 21:20:00,0.83771,0.83778,0.83743,0.83761,42600000.0
2006-11-01 21:25:00,0.8375,0.8375,0.8365,0.83679,56000000.0
2006-11-01 21:30:00,0.83676,0.8371,0.83676,0.83691,53800000.0
2006-11-01 21:35:00,0.837,0.83705,0.83653,0.83662,59600000.0
2006-11-01 21:40:00,0.83666,0.83683,0.8364,0.83664,54800000.0
2006-11-01 21:45:00,0.83662,0.83684,0.83651,0.8366,59600000.0
2006-11-01 21:50:00,0.83663,0.83673,0.83651,0.83653,58600000.0
2006-11-01 21:55:00,0.83661,0.83667,0.83649,0.83655,57600000.0
2006-11-01 22:00:00,0.83657,0.83716,0.83647,0.83709,60800000.0
2006-11-01 22:05:00,0.83714,0.83729,0.83684,0.83689,60800000.0
2006-11-01 22:10:00,0.83707,0.83776,0.83707,0.83737,59600000.0
2006-11-01 22:15:00,0.83733,0.83739,0.83707,0.83707,45200000.0
2006-11-01 22:20:00,0.83718,0.83744,0.83707,0.83728,51200000.0
2006-11-01 22:25:00,0.83728,0.83743,0.837,0.837,60600000.0
2006-11-01 22:30:00,0.83703,0.8376,0.83703,0.83733,64400000.0
2006-11-01 22:35:00,0.83728,0.83757,0.83708,0.83708,33600000.0
2006-11-01 22:40:00,0.83713,0.83762,0.83703,0.83761,54400000.0
2006-11-01 22:45:00,0.83765,0.83781,0.83747,0.83773,41400000.0
2006-11-01 22:50:00,0.83771,0.83771,0.83752,0.83768,12800000.0
2006-11-01 22:55:00,0.83783,0.83789,0.83738,0.83739,62400000.0
2006-11-01 23:00:00,0.83746,0.83787,0.83721,0.83783,56000000.0
2006-11-01 23:05:00,0.83764,0.83764,0.83744,0.83755,58000000.0
2006-11-01 23:10:00,0.83754,0.83761,0.83742,0.83757,37200000.0
2006-11-01 23:15:00,0.83754,0.83755,0.83651,0.83751,38400000.0
2006-11-01 23:20:00,0.83735,0.83756,0.83711,0.83742,44800000.0
2006-11-01 23:25:00,0.83743,0.83743,0.83694,0.83716,56000000.0
2006-11-01 23:30:00,0.837,0.83717,0.83684,0.83717,52800000.0
2006-11-01 23:35:00,0.8372,0.83732,0.83717,0.83727,32000000.0
2006-11-01 23:40:00,0.83728,0.83757,0.83721,0.83757,46400000.0
2006-11-01 23:45:00,0.8374,0.8376,0.83649,0.83758,57600000.0
2006-11-01 23:50:00,0.83755,0.83784,0.83739,0.83739,43200000.0
2006-11-01 23:55:00,0.8372,0.83763,0.83696,0.83746,56000000.0
2006-11-02 00:00:00,0.83758,0.83758,0.83715,0.83734,50000000.0
2006-11-02 00:05:00,0.83704,0.83736,0.83671,0.83736,59200000.0
2006-11-02 00:10:00,0.83738,0.83745,0.83706,0.83726,43200000.0
2006-11-02 00:15:00,0.83715,0.83715,0.83669,0.83704,67600000.0
2006-11-02 00:20:00,0.83677,0.83712,0.83655,0.83694,48400000.0
2006-11-02 00:25:00,0.83698,0.837,0.83607,0.83622,57000000.0
2006-11-02 00:30:00,0.83615,0.83694,0.83577,0.83691,57600000.0
2006-11-02 00:35:00,0.83678,0.83696,0.83656,0.83681,50000000.0
2006-11-02 00:40:00,0.83686,0.83729,0.83607,0.83658,56000000.0
2006-11-02 00:45:00,0.8366,0.83701,0.83641,0.837,62400000.0
2006-11-02 00:50:00,0.83676,0.83677,0.83649,0.83657,62400000.0
2006-11-02 00:55:00,0.83658,0.83676,0.8363,0.83646,66600000.0
2006-11-02 01:00:00,0.83655,0.83655,0.83627,0.83644,64000000.0
2006-11-02 01:05:00,0.83648,0.83649,0.83625,0.8363,50000000.0
2006-11-02 01:10:00,0.83636,0.83663,0.83613,0.8365,52800000.0
2006-11-02 01:15:00,0.83648,0.83689,0.83639,0.83689,36800000.0
2006-11-02 01:20:00,0.83697,0.83733,0.83697,0.83716,65600000.0
2006-11-02 01:25:00,0.83724,0.83742,0.837,0.83723,48000000.0
2006-11-02 01:30:00,0.83707,0.8372,0.83622,0.83717,52800000.0
2006-11-02 01:35:00,0.83716,0.83732,0.83616,0.83718,53800000.0
2006-11-02 01:40:00,0.8371,0.83721,0.83709,0.83716,25000000.0
2006-11-02 01:45:00,0.83713,0.83748,0.8369,0.83728,76800000.0
2006-11-02 01:50:00,0.83724,0.83775,0.8372,0.83746,59200000.0
2006-11-02 01:55:00,0.83743,0.838,0.83743,0.8378,63200000.0
2006-11-02 02:00:00,0.83764,0.83836,0.83761,0.83836,53200000.0
2006-11-02 02:05:00,0.83847,0.83857,0.83813,0.83841,67200000.0
2006-11-02 02:10:00,0.83849,0.83856,0.83795,0.83803,60800000.0
2006-11-02 02:15:00,0.83799,0.83799,0.83765,0.83765,64000000.0
2006-11-02 02:20:00,0.83778,0.83785,0.83709,0.83728,57000000.0
2006-11-02 02:25:00,0.83733,0.83735,0.83701,0.83712,55400000.0
2006-11-02 02:30:00,0.83712,0.83765,0.83697,0.83765,51200000.0
2006-11-02 02:35:00,0.83752,0.83792,0.8374,0.83741,60200000.0
2006-11-02 02:40:00,0.83745,0.83745,0.83707,0.83738,64000000.0
2006-11-02 02:45:00,0.83727,0.83727,0.83663,0.83684,64800000.0
2006-11-02 02:50:00,0.83673,0.83696,0.83653,0.83659,54400000.0
2006-11-02 02:55:00,0.83628,0.83691,0.83628,0.83645,57600000.0
2006-11-02 03:00:00,0.83641,0.83641,0.83613,0.83623,45800000.0
2006-11-02 03:05:00,0.83643,0.83689,0.83643,0.8367,49000000.0
2006-11-02 03:10:00,0.83672,0.83677,0.83647,0.8365,58000000.0
2006-11-02 03:15:00,0.83666,0.83683,0.83643,0.83659,53200000.0
2006-11-02 03:20:00,0.83647,0.83672,0.8363,0.83648,56000000.0
2006-11-02 03:25:00,0.83649,0.83682,0.83636,0.83636,68600000.0
2006-11-02 03:30:00,0.83648,0.83684,0.83632,0.83651,62800000.0
2006-11-02 03:35:00,0.83636,0.8368,0.83636,0.83675,48000000.0
2006-11-02 03:40:00,0.8367,0.83713,0.8367,0.83698,50000000.0
2006-11-02 03:45:00,0.83714,0.83728,0.83707,0.8372,49600000.0
2006-11-02 03:50:00,0.83715,0.83715,0.83628,0.83693,64000000.0
2006-11-02 03:55:00,0.83688,0.83715,0.83656,0.83656,47400000.0
2006-11-02 04:00:00,0.83649,0.83673,0.83552,0.83673,49600000.0
2006-11-02 04:05:00,0.83663,0.83675,0.83663,0.8367,14400000.0
2006-11-02 04:10:00,0.83665,0.83671,0.83647,0.83654,36800000.0
2006-11-02 04:15:00,0.83645,0.83645,0.83588,0.83593,63200000.0
2006-11-02 04:20:00,0.83606,0.8364,0.83606,0.83635,62400000.0
2006-11-02 04:25:00,0.83629,0.83633,0.83607,0.83615,72000000.0
2006-11-02 04:30:00,0.83624,0.83624,0.8359,0.83608,33000000.0
2006-11-02 04:35:00,0.83605,0.83645,0.83601,0.83635,43200000.0
2006-11-02 04:40:00,0.8362,0.83644,0.8362,0.83627,27200000.0
2006-11-02 04:45:00,0.83628,0.83648,0.836,0.836,67600000.0
2006-11-02 04:50:00,0.83596,0.83605,0.83582,0.83593,64800000.0
2006-11-02 04:55:00,0.83596,0.83603,0.83507,0.83576,55400000.0
2006-11-02 05:00:00,0.83573,0.83577,0.83532,0.83534,65000000.0
2006-11-02 05:05:00,0.83531,0.83556,0.83515,0.83528,75000000.0
2006-11-02 05:10:00,0.83538,0.83546,0.83525,0.83541,48000000.0
2006-11-02 05:15:00,0.83545,0.83551,0.83515,0.83539,43200000.0
2006-11-02 05:20:00,0.83534,0.83534,0.83472,0.83523,60200000.0
2006-11-02 05:25:00,0.83531,0.83578,0.83526,0.83569,90600000.0
2006-11-02 05:30:00,0.8358,0.83599,0.8348,0.83577,44800000.0
2006-11-02 05:35:00,0.83576,0.83577,0.83551,0.83571,54800000.0
2006-11-02 05:40:00,0.83573,0.83589,0.83566,0.83575,41000000.0
2006-11-02 05:45:00,0.83568,0.83583,0.83544,0.83561,43000000.0
2006-11-02 05:50:00,0.83565,0.83565,0.83514,0.83521,33600000.0
2006-11-02 05:55:00,0.83525,0.83527,0.83512,0.83526,51200000.0
2006-11-02 06:00:00,0.83524,0.83527,0.83499,0.83511,41400000.0
2006-11-02 06:05:00,0.83514,0.83528,0.8351,0.83528,30400000.0
2006-11-02 06:10:00,0.83515,0.83533,0.83501,0.83526,57600000.0
2006-11-02 06:15:00,0.83521,0.83522,0.83488,0.83488,56000000.0
2006-11-02 06:20:00,0.83488,0.83505,0.83484,0.8349,44200000.0
2006-11-02 06:25:00,0.83491,0.83503,0.83462,0.83488,52800000.0
2006-11-02 06:30:00,0.83504,0.83509,0.83462,0.83472,46400000.0
2006-11-02 06:35:00,0.8348,0.83516,0.83474,0.83514,59200000.0
2006-11-02 06:40:00,0.835,0.83515,0.835,0.83507,25600000.0
2006-11-02 06:45:00,0.83506,0.83514,0.83478,0.83491,32000000.0
2006-11-02 06:50:00,0.83494,0.835,0.8348,0.83487,57600000.0
2006-11-02 06:55:00,0.83482,0.8349,0.83459,0.83466,60800000.0
2006-11-02 07:00:00,0.83467,0.8348,0.83399,0.83474,64800000.0
2006-11-02 07:05:00,0.83451,0.83485,0.83451,0.83477,65000000.0
2006-11-02 07:10:00,0.83472,0.83472,0.83417,0.83418,52800000.0
2006-11-02 07:15:00,0.83412,0.83467,0.83407,0.83446,66000000.0
2006-11-02 07:20:00,0.83457,0.83457,0.83361,0.83444,63400000.0
2006-11-02 07:25:00,0.83455,0.83462,0.83429,0.83433,57600000.0
2006-11-02 07:30:00,0.83451,0.83466,0.83433,0.83459,46400000.0
2006-11-02 07:35:00,0.83453,0.83484,0.83441,0.83482,56400000.0
2006-11-02 07:40:00,0.83483,0.83483,0.83459,0.83463,35600000.0
2006-11-02 07:45:00,0.83464,0.83464,0.83442,0.83442,22400000.0
2006-11-02 07:50:00,0.83476,0.83519,0.83473,0.83489,67600000.0
2006-11-02 07:55:00,0.83488,0.83501,0.83457,0.83493,71200000.0
2006-11-02 08:00:00,0.83472,0.835,0.83459,0.83497,59200000.0
2006-11-02 08:05:00,0.83496,0.835,0.83457,0.83472,75600000.0
2006-11-02 08:10:00,0.8347,0.83473,0.83435,0.83473,94400000.0
2006-11-02 08:15:00,0.83474,0.83488,0.83452,0.8346,56000000.0
2006-11-02 08:20:00,0.83463,0.83478,0.83432,0.83461,94200000.0
2006-11-02 08:25:00,0.83459,0.83493,0.83439,0.83487,87400000.0
2006-11-02 08:30:00,0.83488,0.83507,0.83476,0.8349,93800000.0
2006-11-02 08:35:00,0.83466,0.83507,0.83444,0.83471,112800000.0
2006-11-02 08:40:00,0.83475,0.83516,0.83463,0.83513,83200000.0
2006-11-02 08:45:00,0.83548,0.83555,0.83532,0.83551,105400000.0
2006-11-02 08:50:00,0.83538,0.8356,0.83522,0.83554,159600000.0
2006-11-02 08:55:00,0.8356,0.83588,0.83531,0.83549,133000000.0
2006-11-02 09:00:00,0.83552,0.83602,0.83532,0.83598,146000000.0
2006-11-02 09:05:00,0.83577,0.83578,0.83484,0.83574,122800000.0
2006-11-02 09:10:00,0.83578,0.83595,0.83481,0.83574,73600000.0
2006-11-02 09:15:00,0.83553,0.83562,0.83524,0.83548,166200000.0
2006-11-02 09:20:00,0.8355,0.83581,0.83544,0.83571,176600000.0
2006-11-02 09:25:00,0.83569,0.8361,0.83553,0.83609,207200000.0
2006-11-02 09:30:00,0.83611,0.83652,0.83594,0.83652,145000000.0
2006-11-02 09:35:00,0.83652,0.83675,0.8364,0.83651,232800000.0
2006-11-02 09:40:00,0.83646,0.83651,0.83616,0.83627,158200000.0
2006-11-02 09:45:00,0.83622,0.83622,0.83555,0.83563,78400000.0
2006-11-02 09:50:00,0.83571,0.83573,0.83542,0.83573,221200000.0
2006-11-02 09:55:00,0.83581,0.83662,0.8354,0.8362,237000000.0
2006-11-02 10:00:00,0.83621,0.83623,0.83566,0.83566,265600000.0
2006-11-02 10:05:00,0.83552,0.83611,0.83546,0.83601,249800000.0
2006-11-02 10:10:00,0.8361,0.83699,0.83593,0.83664,212600000.0
2006-11-02 10:15:00,0.83695,0.83737,0.8369,0.8369,226400000.0
2006-11-02 10:20:00,0.83692,0.83747,0.83686,0.83736,201400000.0
2006-11-02 10:25:00,0.83747,0.83757,0.83733,0.83757,371800000.0
2006-11-02 10:30:00,0.83755,0.83755,0.83671,0.83671,199600000.0
2006-11-02 10:35:00,0.83661,0.83664,0.83605,0.83629,112000000.0
2006-11-02 10:40:00,0.83609,0.83609,0.83564,0.83586,103800000.0
2006-11-02 10:45:00,0.83594,0.83621,0.83594,0.83604,143800000.0
2006-11-02 10:50:00,0.83604,0.83648,0.83588,0.83635,150800000.0
2006-11-02 10:55:00,0.83649,0.83683,0.83633,0.83654,197200000.0
2006-11-02 11:00:00,0.8365,0.83652,0.83609,0.83613,197200000.0
2006-11-02 11:05:00,0.83601,0.83634,0.83596,0.83627,160400000.0
2006-11-02 11:10:00,0.83628,0.83699,0.83612,0.83688,237200000.0
2006-11-02 11:15:00,0.8368,0.83749,0.83657,0.83705,62800000.0
2006-11-02 11:20:00,0.83714,0.83738,0.8371,0.83726,223400000.0
2006-11-02 11:25:00,0.8372,0.8372,0.83686,0.83704,172400000.0
2006-11-02 11:30:00,0.83701,0.83711,0.83676,0.83699,171400000.0
2006-11-02 11:35:00,0.837,0.83733,0.837,0.83715,204800000.0
2006-11-02 11:40:00,0.83728,0.83772,0.83728,0.83739,169000000.0
2006-11-02 11:45:00,0.83739,0.83746,0.83718,0.83723,170800000.0
2006-11-02 11:50:00,0.83721,0.8375,0.83713,0.83742,170000000.0
2006-11-02 11:55:00,0.83747,0.83774,0.83747,0.83768,204800000.0
2006-11-02 12:00:00,0.83776,0.83841,0.83771,0.83824,144000000.0
2006-11-02 12:05:00,0.8384,0.83859,0.83821,0.83822,92200000.0
2006-11-02 12:10:00,0.83832,0.83847,0.83822,0.83822,125000000.0
2006-11-02 12:15:00,0.83837,0.83872,0.83819,0.83863,207200000.0
2006-11-02 12:20:00,0.83896,0.83902,0.83866,0.83887,181600000.0
2006-11-02 12:25:00,0.83885,0.83885,0.83717,0.83743,250000000.0
2006-11-02 12:30:00,0.83853,0.83879,0.83765,0.83879,191000000.0
2006-11-02 12:35:00,0.83881,0.839,0.83865,0.839,163600000.0
2006-11-02 12:40:00,0.83894,0.83894,0.83836,0.83836,100600000.0
2006-11-02 12:45:00,0.83833,0.83838,0.83801,0.83828,163600000.0
2006-11-02 12:50:00,0.83807,0.83856,0.83746,0.83821,107600000.0
2006-11-02 12:55:00,0.83829,0.8387,0.83828,0.8387,107200000.0
2006-11-02 13:00:00,0.83861,0.83865,0.8383,0.8384,101800000.0
2006-11-02 13:05:00,0.83842,0.83869,0.83829,0.83866,132800000.0
2006-11-02 13:10:00,0.83869,0.83888,0.83866,0.83873,102400000.0
2006-11-02 13:15:00,0.83861,0.83945,0.83839,0.83942,244000000.0
2006-11-02 13:20:00,0.83937,0.83997,0.83912,0.83932,159200000.0
2006-11-02 13:25:00,0.83942,0.83954,0.83923,0.83945,141200000.0
2006-11-02 13:30:00,0.83958,0.8396,0.83879,0.83884,107200000.0
2006-11-02 13:35:00,0.8389,0.83909,0.8386,0.8386,137000000.0
2006-11-02 13:40:00,0.83842,0.83851,0.83835,0.83837,126800000.0
2006-11-02 13:45:00,0.83841,0.83873,0.83831,0.83866,112800000.0
2006-11-02 13:50:00,0.83866,0.83872,0.83849,0.83849,46800000.0
2006-11-02 13:55:00,0.83851,0.83867,0.83849,0.83851,106000000.0
2006-11-02 14:00:00,0.8386,0.83867,0.83846,0.8386,62800000.0
2006-11-02 14:05:00,0.83858,0.83881,0.83844,0.83881,94200000.0
2006-11-02 14:10:00,0.83879,0.83883,0.83868,0.8387,72000000.0
2006-11-02 14:15:00,0.83875,0.83877,0.8385,0.8385,78200000.0
2006-11-02 14:20:00,0.83853,0.83867,0.83837,0.83855,109800000.0
2006-11-02 14:25:00,0.83853,0.83867,0.83825,0.83832,100000000.0
2006-11-02 14:30:00,0.83828,0.8384,0.83814,0.83829,65600000.0
2006-11-02 14:35:00,0.83838,0.83846,0.83817,0.83826,43200000.0
2006-11-02 14:40:00,0.83829,0.83851,0.83827,0.83844,37200000.0
2006-11-02 14:45:00,0.83848,0.83859,0.83817,0.83852,57600000.0
2006-11-02 14:50:00,0.83843,0.83846,0.83815,0.83846,51200000.0
2006-11-02 14:55:00,0.83844,0.83844,0.83808,0.83816,59200000.0
2006-11-02 15:00:00,0.83803,0.83811,0.83706,0.83806,40000000.0
2006-11-02 15:05:00,0.83817,0.83817,0.83723,0.8376,70200000.0
2006-11-02 15:10:00,0.83771,0.8379,0.8377,0.83783,50400000.0
2006-11-02 15:15:00,0.83785,0.83824,0.83769,0.83824,64000000.0
2006-11-02 15:20:00,0.8382,0.8384,0.83793,0.83821,67200000.0
2006-11-02 15:25:00,0.8381,0.83835,0.83764,0.83764,65600000.0
2006-11-02 15:30:00,0.83736,0.83794,0.83734,0.8376,57400000.0
2006-11-02 15:35:00,0.8377,0.83834,0.8377,0.83798,67600000.0
2006-11-02 15:40:00,0.83801,0.83833,0.8378,0.8378,67200000.0
2006-11-02 15:45:00,0.83787,0.83814,0.83777,0.83796,71400000.0
2006-11-02 15:50:00,0.83803,0.83803,0.83735,0.83744,70400000.0
2006-11-02 15:55:00,0.83764,0.83776,0.83674,0.83704,70800000.0
2006-11-02 16:00:00,0.83707,0.83738,0.83614,0.83723,66600000.0
2006-11-02 16:05:00,0.83749,0.83761,0.83718,0.83748,72000000.0
2006-11-02 16:10:00,0.83736,0.8375,0.83719,0.83735,68800000.0
2006-11-02 16:15:00,0.83728,0.83761,0.83658,0.83729,62400000.0
2006-11-02 16:20:00,0.83739,0.83772,0.83721,0.83732,68800000.0
2006-11-02 16:25:00,0.83732,0.83746,0.83712,0.83737,57600000.0
2006-11-02 16:30:00,0.83727,0.83727,0.83683,0.83695,49400000.0
2006-11-02 16:35:00,0.83684,0.83753,0.83649,0.83716,72400000.0
2006-11-02 16:40:00,0.83723,0.83758,0.83701,0.83742,70400000.0
2006-11-02 16:45:00,0.83748,0.83781,0.83723,0.83774,76800000.0
2006-11-02 16:50:00,0.83764,0.83778,0.83738,0.83755,57000000.0
2006-11-02 16:55:00,0.83744,0.83752,0.83722,0.83733,65600000.0
2006-11-02 17:00:00,0.83737,0.83767,0.83716,0.8374,66000000.0
2006-11-02 17:05:00,0.83739,0.83768,0.83714,0.83768,61800000.0
2006-11-02 17:10:00,0.83769,0.8381,0.83755,0.83808,53200000.0
2006-11-02 17:15:00,0.83819,0.83819,0.83771,0.83806,67600000.0
2006-11-02 17:20:00,0.83799,0.83804,0.83778,0.83802,68800000.0
2006-11-02 17:25:00,0.83808,0.8385,0.8378,0.83825,48400000.0
2006-11-02 17:30:00,0.83836,0.8384,0.83801,0.83822,68400000.0
2006-11-02 17:35:00,0.83834,0.83834,0.83805,0.83805,52800000.0
2006-11-02 17:40:00,0.83807,0.83841,0.83796,0.8382,62400000.0
2006-11-02 17:45:00,0.83807,0.83824,0.83797,0.83811,70400000.0
2006-11-02 17:50:00,0.83828,0.83856,0.83809,0.83809,61000000.0
2006-11-02 17:55:00,0.8381,0.83839,0.83796,0.83823,60200000.0
2006-11-02 18:00:00,0.83814,0.83833,0.83785,0.83808,60800000.0
2006-11-02 18:05:00,0.83802,0.8381,0.83795,0.83809,28800000.0
2006-11-02 18:10:00,0.83811,0.83816,0.83777,0.8379,59200000.0
2006-11-02 18:15:00,0.83804,0.83804,0.83764,0.83782,25600000.0
2006-11-02 18:20:00,0.83784,0.83784,0.83762,0.83772,53800000.0
2006-11-02 18:25:00,0.83764,0.83786,0.83682,0.8376,49000000.0
2006-11-02 18:30:00,0.8376,0.83767,0.83712,0.83745,69600000.0
2006-11-02 18:35:00,0.83747,0.83755,0.83707,0.83739,63600000.0
2006-11-02 18:40:00,0.8374,0.83791,0.8374,0.83788,72000000.0
2006-11-02 18:45:00,0.83793,0.83801,0.83758,0.83768,52800000.0
2006-11-02 18:50:00,0.83768,0.83798,0.83693,0.83796,75200000.0
2006-11-02 18:55:00,0.83812,0.83842,0.83796,0.83826,51200000.0
2006-11-02 19:00:00,0.83816,0.83838,0.83792,0.83808,66400000.0
2006-11-02 19:05:00,0.83837,0.83879,0.8383,0.83857,69200000.0
2006-11-02 19:10:00,0.83849,0.83925,0.83849,0.8388,60800000.0
2006-11-02 19:15:00,0.83898,0.83942,0.83826,0.83936,57000000.0
2006-11-02 19:20:00,0.83923,0.83943,0.83844,0.83844,57600000.0
2006-11-02 19:25:00,0.8386,0.83861,0.83835,0.83845,56000000.0
2006-11-02 19:30:00,0.83844,0.8386,0.8377,0.8377,62800000.0
2006-11-02 19:35:00,0.83769,0.83808,0.83766,0.83798,61200000.0
2006-11-02 19:40:00,0.83792,0.83811,0.83792,0.83806,48000000.0
2006-11-02 19:45:00,0.83814,0.83837,0.83806,0.83826,40400000.0
2006-11-02 19:50:00,0.83828,0.83858,0.83813,0.83851,68000000.0
2006-11-02 19:55:00,0.83859,0.83859,0.83818,0.83833,41600000.0
2006-11-02 20:00:00,0.83819,0.83825,0.83791,0.83825,70800000.0
2006-11-02 20:05:00,0.83814,0.83831,0.83782,0.83812,56400000.0
2006-11-02 20:10:00,0.838,0.83859,0.838,0.83854,59600000.0
2006-11-02 20:15:00,0.83865,0.83881,0.83837,0.83881,57000000.0
2006-11-02 20:20:00,0.83868,0.8389,0.83848,0.8389,65000000.0
2006-11-02 20:25:00,0.83888,0.83888,0.83821,0.83853,48400000.0
2006-11-02 20:30:00,0.83853,0.83854,0.83802,0.8381,61200000.0
2006-11-02 20:35:00,0.83832,0.83832,0.83803,0.83812,32000000.0
2006-11-02 20:40:00,0.83837,0.83837,0.83806,0.8382,46400000.0
2006-11-02 20:45:00,0.83825,0.83841,0.83821,0.83825,68800000.0
2006-11-02 20:50:00,0.83819,0.83839,0.83794,0.83835,60800000.0
2006-11-02 20:55:00,0.83824,0.83838,0.8381,0.83833,25600000.0
2006-11-02 21:00:00,0.83838,0.83854,0.8381,0.8385,51200000.0
2006-11-02 21:05:00,0.83849,0.83861,0.83827,0.83827,48000000.0
2006-11-02 21:10:00,0.83823,0.83839,0.83823,0.83833,28200000.0
2006-11-02 21:15:00,0.83827,0.83827,0.83807,0.83807,28200000.0
2006-11-02 21:20:00,0.83806,0.83847,0.83806,0.83843,46400000.0
2006-11-02 21:25:00,0.83841,0.83864,0.83827,0.83859,35200000.0
2006-11-02 21:30:00,0.83854,0.83868,0.83832,0.8386,54800000.0
2006-11-02 21:35:00,0.83861,0.83885,0.83842,0.83876,41600000.0
2006-11-02 21:40:00,0.83881,0.83896,0.83868,0.83896,54400000.0
2006-11-02 21:45:00,0.83893,0.83911,0.83886,0.83898,46800000.0
2006-11-02 21:50:00,0.83904,0.83921,0.83875,0.83906,59200000.0
2006-11-02 21:55:00,0.83891,0.83903,0.83855,0.83857,66600000.0
2006-11-02 22:00:00,0.83845,0.83861,0.83834,0.83849,48000000.0
2006-11-02 22:05:00,0.83851,0.83851,0.83835,0.83843,25600000.0
2006-11-02 22:10:00,0.83849,0.83849,0.83832,0.83842,20800000.0
2006-11-02 22:15:00,0.83845,0.83845,0.8379,0.83804,24000000.0
2006-11-02 22:20:00,0.83823,0.83859,0.83813,0.83841,43600000.0
2006-11-02 22:25:00,0.83849,0.8386,0.8382,0.8382,48000000.0
2006-11-02 22:30:00,0.83811,0.83824,0.83788,0.83819,53200000.0
2006-11-02 22:35:00,0.83814,0.83828,0.83806,0.83809,33600000.0
2006-11-02 22:40:00,0.83815,0.83833,0.83794,0.83822,34600000.0
2006-11-02 22:45:00,0.83821,0.83846,0.83792,0.8384,40000000.0
2006-11-02 22:50:00,0.83843,0.83848,0.83828,0.83848,40000000.0
2006-11-02 22:55:00,0.8384,0.83855,0.83836,0.83848,38400000.0
2006-11-02 23:00:00,0.83839,0.83839,0.83802,0.8383,50000000.0
2006-11-02 23:05:00,0.83851,0.83853,0.83823,0.83838,43200000.0
2006-11-02 23:10:00,0.83834,0.83861,0.83822,0.8383,65000000.0
2006-11-02 23:15:00,0.83833,0.83848,0.83727,0.83833,43200000.0
2006-11-02 23:20:00,0.8385,0.83854,0.83834,0.83854,25600000.0
2006-11-02 23:25:00,0.8385,0.83856,0.83832,0.8385,43200000.0
2006-11-02 23:30:00,0.83838,0.83862,0.83838,0.83861,14400000.0
2006-11-02 23:35:00,0.8386,0.8386,0.83843,0.83844,8000000.0
2006-11-02 23:40:00,0.83839,0.83873,0.83834,0.83853,59200000.0
2006-11-02 23:45:00,0.83832,0.839,0.83792,0.83893,58000000.0
2006-11-02 23:50:00,0.83886,0.8393,0.83885,0.83893,44800000.0
2006-11-02 23:55:00,0.83896,0.83918,0.83875,0.83909,35600000.0
2006-11-03 00:00:00,0.83857,0.83927,0.83766,0.83925,51200000.0
2006-11-03 00:05:00,0.839,0.839,0.83853,0.83895,58600000.0
2006-11-03 00:10:00,0.83889,0.83889,0.83846,0.83856,53200000.0
2006-11-03 00:15:00,0.83852,0.83863,0.83794,0.83846,61200000.0
2006-11-03 00:20:00,0.83846,0.83865,0.83833,0.83839,43200000.0
2006-11-03 00:25:00,0.83848,0.83883,0.83848,0.83863,55800000.0
2006-11-03 00:30:00,0.83869,0.83892,0.83862,0.83892,45800000.0
2006-11-03 00:35:00,0.8388,0.83915,0.83862,0.83887,49600000.0
2006-11-03 00:40:00,0.83897,0.83901,0.83777,0.83881,47400000.0
2006-11-03 00:45:00,0.83882,0.83902,0.83865,0.83881,62400000.0
2006-11-03 00:50:00,0.83908,0.83912,0.83896,0.839,24000000.0
2006-11-03 00:55:00,0.83889,0.83901,0.83876,0.83899,45200000.0
2006-11-03 01:00:00,0.83897,0.83898,0.83874,0.8389,46400000.0
2006-11-03 01:05:00,0.83897,0.83911,0.83895,0.83907,32000000.0
2006-11-03 01:10:00,0.83904,0.8392,0.83884,0.83907,52200000.0
2006-11-03 01:15:00,0.83919,0.83919,0.83892,0.83892,42600000.0
2006-11-03 01:20:00,0.83885,0.83909,0.8387,0.83904,52800000.0
2006-11-03 01:25:00,0.83892,0.83897,0.83877,0.83885,37200000.0
2006-11-03 01:30:00,0.83878,0.839,0.8386,0.83891,27600000.0
2006-11-03 01:35:00,0.83869,0.83886,0.83787,0.83878,22400000.0
2006-11-03 01:40:00,0.83882,0.83885,0.83859,0.83878,36800000.0
2006-11-03 01:45:00,0.83878,0.83885,0.83876,0.83885,16000000.0
2006-11-03 01:50:00,0.83881,0.8392,0.83872,0.8392,46400000.0
2006-11-03 01:55:00,0.83921,0.83924,0.83921,0.83921,9600000.0
2006-11-03 02:00:00,0.83896,0.83933,0.83885,0.83933,41000000.0
2006-11-03 02:05:00,0.83934,0.83934,0.83891,0.83899,53800000.0
2006-11-03 02:10:00,0.83899,0.83899,0.83873,0.83896,57600000.0
2006-11-03 02:15:00,0.83892,0.83895,0.83869,0.8388,64400000.0
2006-11-03 02:20:00,0.83886,0.83901,0.83872,0.839,41600000.0
2006-11-03 02:25:00,0.83892,0.83892,0.83877,0.83882,20800000.0
2006-11-03 02:30:00,0.83883,0.83888,0.83878,0.83887,16000000.0
2006-11-03 02:35:00,0.83883,0.83887,0.83862,0.83863,31400000.0
2006-11-03 02:40:00,0.83871,0.8388,0.83859,0.83878,51600000.0
2006-11-03 02:45:00,0.83885,0.83887,0.83843,0.83843,57600000.0
2006-11-03 02:50:00,0.83832,0.83861,0.8383,0.83852,46800000.0
2006-11-03 02:55:00,0.8386,0.83863,0.83833,0.83863,42000000.0
2006-11-03 03:00:00,0.83883,0.83885,0.83858,0.83872,45600000.0
2006-11-03 03:05:00,0.83869,0.83875,0.83862,0.83872,27000000.0
2006-11-03 03:10:00,0.83872,0.83872,0.83851,0.83851,53200000.0
2006-11-03 03:15:00,0.83862,0.83868,0.83844,0.8385,44800000.0
2006-11-03 03:20:00,0.83853,0.83853,0.83825,0.83825,21200000.0
2006-11-03 03:25:00,0.83826,0.83829,0.83803,0.83806,52800000.0
2006-11-03 03:30:00,0.83812,0.8383,0.83787,0.8383,56000000.0
2006-11-03 03:35:00,0.83815,0.83829,0.83806,0.83829,48000000.0
2006-11-03 03:40:00,0.83821,0.83849,0.83817,0.83828,57600000.0
2006-11-03 03:45:00,0.83824,0.83844,0.83806,0.8383,49600000.0
2006-11-03 03:50:00,0.83827,0.83843,0.83754,0.83817,53200000.0
2006-11-03 03:55:00,0.83822,0.8385,0.83806,0.83846,48000000.0
2006-11-03 04:00:00,0.83841,0.83849,0.8379,0.83798,38400000.0
2006-11-03 04:05:00,0.83798,0.83804,0.83766,0.83804,46400000.0
2006-11-03 04:10:00,0.83803,0.83821,0.83782,0.83821,35600000.0
2006-11-03 04:15:00,0.8382,0.8382,0.8377,0.838,31400000.0
2006-11-03 04:20:00,0.83799,0.83829,0.83789,0.83804,46400000.0
2006-11-03 04:25:00,0.83798,0.83798,0.83752,0.83759,48000000.0
2006-11-03 04:30:00,0.83766,0.83766,0.83721,0.83728,60200000.0
2006-11-03 04:35:00,0.83713,0.83732,0.83656,0.83665,56000000.0
2006-11-03 04:40:00,0.83671,0.83699,0.83671,0.83694,32000000.0
2006-11-03 04:45:00,0.837,0.83707,0.83666,0.83703,56000000.0
2006-11-03 04:50:00,0.83666,0.83718,0.83666,0.83704,64000000.0
2006-11-03 04:55:00,0.83703,0.83738,0.83616,0.83719,56000000.0
2006-11-03 05:00:00,0.83725,0.83764,0.83718,0.83753,65600000.0
2006-11-03 05:05:00,0.83766,0.83766,0.83736,0.83755,56000000.0
2006-11-03 05:10:00,0.83749,0.83749,0.83714,0.83727,40000000.0
2006-11-03 05:15:00,0.83718,0.83722,0.83691,0.83718,44800000.0
2006-11-03 05:20:00,0.83722,0.83728,0.83702,0.83723,48000000.0
2006-11-03 05:25:00,0.83728,0.83753,0.8371,0.83738,91000000.0
2006-11-03 05:30:00,0.8373,0.83746,0.83723,0.83746,28800000.0
2006-11-03 05:35:00,0.83752,0.8378,0.8375,0.8377,43200000.0
2006-11-03 05:40:00,0.83775,0.83775,0.83725,0.83767,54800000.0
2006-11-03 05:45:00,0.8376,0.83801,0.83754,0.83794,45800000.0
2006-11-03 05:50:00,0.83788,0.83826,0.83774,0.83821,53200000.0
2006-11-03 05:55:00,0.83823,0.8395,0.8382,0.83927,60800000.0
2006-11-03 06:00:00,0.83924,0.83981,0.83912,0.83968,40000000.0
2006-11-03 06:05:00,0.83971,0.83971,0.83881,0.83895,56400000.0
2006-11-03 06:10:00,0.83896,0.8391,0.8383,0.83833,49400000.0
2006-11-03 06:15:00,0.8382,0.83833,0.83807,0.83817,25600000.0
2006-11-03 06:20:00,0.83816,0.83834,0.83809,0.83818,51600000.0
2006-11-03 06:25:00,0.83806,0.83838,0.83802,0.83824,52800000.0
2006-11-03 06:30:00,0.83824,0.83829,0.83821,0.83829,8000000.0
2006-11-03 06:35:00,0.83828,0.83852,0.83804,0.83832,48400000.0
2006-11-03 06:40:00,0.83844,0.83844,0.83824,0.83832,27200000.0
2006-11-03 06:45:00,0.83836,0.83836,0.83822,0.83833,21200000.0
2006-11-03 06:50:00,0.8382,0.83836,0.8382,0.83836,24000000.0
2006-11-03 06:55:00,0.83841,0.83841,0.83813,0.83832,60600000.0
2006-11-03 07:05:00,0.83834,0.83843,0.83834,0.83842,25600000.0
2006-11-03 07:10:00,0.83842,0.83842,0.83816,0.83835,38400000.0
2006-11-03 07:15:00,0.83827,0.83827,0.83804,0.83824,24000000.0
2006-11-03 07:20:00,0.83817,0.83817,0.83701,0.83798,54400000.0
2006-11-03 07:25:00,0.83795,0.83806,0.83746,0.83746,40000000.0
2006-11-03 07:30:00,0.83742,0.83769,0.83742,0.83753,56800000.0
2006-11-03 07:35:00,0.83748,0.83777,0.83743,0.83759,73600000.0
2006-11-03 07:40:00,0.83753,0.83764,0.83743,0.83743,66000000.0
2006-11-03 07:45:00,0.83734,0.83772,0.83724,0.83768,64000000.0
2006-11-03 07:50:00,0.83768,0.83794,0.8376,0.83788,52800000.0
2006-11-03 07:55:00,0.83768,0.83772,0.83727,0.83764,69600000.0
2006-11-03 08:00:00,0.8376,0.83775,0.83754,0.8377,59600000.0
2006-11-03 08:05:00,0.83765,0.83795,0.83765,0.83784,62800000.0
2006-11-03 08:10:00,0.83786,0.8381,0.83763,0.83806,94400000.0
2006-11-03 08:15:00,0.83798,0.83839,0.83798,0.83833,72200000.0
2006-11-03 08:20:00,0.8383,0.8383,0.83772,0.83785,43200000.0
2006-11-03 08:25:00,0.83795,0.83798,0.83769,0.83798,51200000.0
2006-11-03 08:30:00,0.83798,0.83837,0.83786,0.83837,94800000.0
2006-11-03 08:35:00,0.83836,0.83837,0.83803,0.83815,99600000.0
2006-11-03 08:40:00,0.83807,0.83826,0.83799,0.83822,70400000.0
2006-11-03 08:45:00,0.83822,0.8384,0.83795,0.83799,91200000.0
2006-11-03 08:50:00,0.83799,0.83806,0.83742,0.83743,98000000.0
2006-11-03 08:55:00,0.83772,0.83782,0.83752,0.83772,134800000.0
2006-11-03 09:00:00,0.83778,0.83793,0.83763,0.83789,145000000.0
2006-11-03 09:05:00,0.83783,0.83787,0.83743,0.83766,145000000.0
2006-11-03 09:10:00,0.83791,0.83814,0.8376,0.83789,73000000.0
2006-11-03 09:15:00,0.83789,0.83791,0.83761,0.83791,107400000.0
2006-11-03 09:20:00,0.838,0.83804,0.83783,0.83795,122000000.0
2006-11-03 09:25:00,0.83789,0.83797,0.83776,0.83797,122000000.0
2006-11-03 09:30:00,0.83799,0.83812,0.83781,0.83799,144800000.0
2006-11-03 09:35:00,0.83802,0.83823,0.83783,0.83808,231600000.0
2006-11-03 09:40:00,0.83803,0.8381,0.83779,0.83787,157800000.0
2006-11-03 09:45:00,0.83791,0.8385,0.83791,0.83811,120000000.0
2006-11-03 09:50:00,0.83848,0.8385,0.83833,0.83834,266400000.0
2006-11-03 09:55:00,0.83829,0.83903,0.83781,0.83903,237600000.0
2006-11-03 10:00:00,0.839,0.839,0.83855,0.8387,150200000.0
2006-11-03 10:05:00,0.83872,0.83896,0.83853,0.83853,261200000.0
2006-11-03 10:10:00,0.83849,0.83852,0.83734,0.83841,213200000.0
2006-11-03 10:15:00,0.83826,0.83891,0.83824,0.83882,227400000.0
2006-11-03 10:20:00,0.83902,0.83902,0.8381,0.8381,201600000.0
2006-11-03 10:25:00,0.83815,0.83839,0.83807,0.83813,310000000.0
2006-11-03 10:30:00,0.83826,0.83838,0.83758,0.83758,157000000.0
2006-11-03 10:35:00,0.83735,0.83737,0.83701,0.83701,101800000.0
2006-11-03 10:40:00,0.8372,0.83744,0.83712,0.83743,104000000.0
2006-11-03 10:45:00,0.83756,0.83768,0.83694,0.83697,145400000.0
2006-11-03 10:50:00,0.83695,0.83753,0.83679,0.83723,71800000.0
2006-11-03 10:55:00,0.83741,0.83767,0.83721,0.83742,146600000.0
2006-11-03 11:00:00,0.83727,0.83772,0.83709,0.83772,196200000.0
2006-11-03 11:05:00,0.8377,0.83806,0.83759,0.83774,160000000.0
2006-11-03 11:10:00,0.83769,0.83781,0.83753,0.83773,237200000.0
2006-11-03 11:15:00,0.83787,0.83851,0.83786,0.83832,62800000.0
2006-11-03 11:20:00,0.83851,0.83854,0.83826,0.83845,223600000.0
2006-11-03 11:25:00,0.83843,0.83843,0.83825,0.83833,126400000.0
2006-11-03 11:30:00,0.83835,0.83875,0.83831,0.83842,171600000.0
2006-11-03 11:35:00,0.83837,0.83847,0.83816,0.83847,159400000.0
2006-11-03 11:40:00,0.83861,0.83957,0.83861,0.83957,170800000.0
2006-11-03 11:45:00,0.83945,0.83966,0.8392,0.83955,171000000.0
2006-11-03 11:50:00,0.83953,0.83974,0.83932,0.83949,170000000.0
2006-11-03 11:55:00,0.8395,0.83954,0.83908,0.83921,188400000.0
2006-11-03 12:00:00,0.83898,0.83898,0.83855,0.83867,144400000.0
2006-11-03 12:05:00,0.83879,0.83919,0.83876,0.83912,80000000.0
2006-11-03 12:10:00,0.83912,0.83944,0.83897,0.83917,124800000.0
2006-11-03 12:15:00,0.8393,0.83955,0.83919,0.83936,206800000.0
2006-11-03 12:20:00,0.8394,0.83973,0.83912,0.8392,197800000.0
2006-11-03 12:25:00,0.8393,0.83952,0.83827,0.83832,251000000.0
2006-11-03 12:30:00,0.83933,0.8398,0.83844,0.8398,194000000.0
2006-11-03 12:35:00,0.83994,0.84,0.83968,0.83972,108200000.0
2006-11-03 12:40:00,0.83981,0.84003,0.83975,0.83987,100800000.0
2006-11-03 12:45:00,0.83988,0.84,0.83969,0.83983,207200000.0
2006-11-03 12:50:00,0.83982,0.83982,0.83901,0.83925,108400000.0
2006-11-03 12:55:00,0.83931,0.8394,0.83912,0.83922,86400000.0
2006-11-03 13:00:00,0.83917,0.83928,0.839,0.83918,102400000.0
2006-11-03 13:05:00,0.8392,0.83938,0.83885,0.83889,133200000.0
2006-11-03 13:10:00,0.83887,0.83916,0.83866,0.8387,113400000.0
2006-11-03 13:15:00,0.83867,0.83893,0.83865,0.83887,178000000.0
2006-11-03 13:20:00,0.83904,0.83922,0.83884,0.83909,147000000.0
2006-11-03 13:25:00,0.83916,0.83921,0.83886,0.83915,189400000.0
2006-11-03 13:30:00,0.83918,0.83945,0.83895,0.83935,107600000.0
2006-11-03 13:35:00,0.83955,0.8396,0.83907,0.83954,137400000.0
2006-11-03 13:40:00,0.83943,0.83982,0.83933,0.83934,157800000.0
2006-11-03 13:45:00,0.83941,0.83961,0.83932,0.83961,99600000.0
2006-11-03 13:50:00,0.83969,0.83992,0.83947,0.83976,102400000.0
2006-11-03 13:55:00,0.83974,0.83974,0.83955,0.83965,122400000.0
2006-11-03 14:00:00,0.83964,0.83964,0.83924,0.83939,119800000.0
2006-11-03 14:05:00,0.8394,0.83978,0.83887,0.83978,123600000.0
2006-11-03 14:10:00,0.83959,0.83986,0.83946,0.83956,121000000.0
2006-11-03 14:15:00,0.83947,0.83976,0.83914,0.83965,110800000.0
2006-11-03 14:20:00,0.83962,0.83986,0.8393,0.83946,125000000.0
2006-11-03 14:25:00,0.83953,0.83965,0.83948,0.83954,64000000.0
2006-11-03 14:30:00,0.83969,0.83973,0.83969,0.83969,11200000.0
2006-11-03 14:35:00,0.83981,0.84002,0.83976,0.84002,30400000.0
2006-11-03 14:40:00,0.83999,0.84031,0.83997,0.84015,62400000.0
2006-11-03 14:45:00,0.84012,0.84033,0.84005,0.84006,58400000.0
2006-11-03 14:50:00,0.84004,0.84012,0.83982,0.84006,39400000.0
2006-11-03 14:55:00,0.84,0.84013,0.8398,0.84008,48000000.0
2006-11-03 15:00:00,0.84003,0.84084,0.83974,0.84055,66600000.0
2006-11-03 15:05:00,0.84069,0.84087,0.83985,0.84053,70400000.0
2006-11-03 15:10:00,0.8404,0.84124,0.8404,0.84103,51200000.0
2006-11-03 15:15:00,0.84119,0.84144,0.8404,0.84073,64400000.0
2006-11-03 15:20:00,0.84058,0.84075,0.8402,0.8402,65000000.0
2006-11-03 15:25:00,0.84018,0.84021,0.83912,0.83912,65000000.0
2006-11-03 15:30:00,0.83874,0.84049,0.83874,0.84018,57600000.0
2006-11-03 15:35:00,0.84052,0.84055,0.83922,0.83947,67200000.0
2006-11-03 15:40:00,0.8394,0.8407,0.8394,0.84049,67000000.0
2006-11-03 15:45:00,0.84062,0.84078,0.84016,0.84071,72000000.0
2006-11-03 15:50:00,0.84075,0.84082,0.83936,0.83936,70400000.0
2006-11-03 15:55:00,0.83952,0.84047,0.83922,0.84041,70400000.0
2006-11-03 16:00:00,0.84063,0.84063,0.83904,0.83955,67200000.0
2006-11-03 16:05:00,0.83975,0.84031,0.83975,0.84004,72000000.0
2006-11-03 16:10:00,0.8402,0.84056,0.83975,0.84018,68800000.0
2006-11-03 16:15:00,0.84018,0.84037,0.83939,0.84018,62400000.0
2006-11-03 16:20:00,0.8403,0.8404,0.83999,0.84035,69200000.0
2006-11-03 16:25:00,0.84045,0.84045,0.83984,0.84021,65800000.0
2006-11-03 16:30:00,0.84031,0.84048,0.84013,0.84035,62400000.0
2006-11-03 16:35:00,0.84042,0.84044,0.83962,0.83999,71200000.0
2006-11-03 16:40:00,0.83993,0.84017,0.83965,0.83999,70400000.0
2006-11-03 16:45:00,0.84019,0.84034,0.84008,0.84031,76800000.0
2006-11-03 16:50:00,0.84031,0.84052,0.8399,0.84044,58400000.0
2006-11-03 16:55:00,0.84062,0.84066,0.84023,0.8403,65000000.0
2006-11-03 17:00:00,0.84079,0.84137,0.84057,0.84118,65600000.0
2006-11-03 17:05:00,0.841,0.8413,0.84075,0.84126,62400000.0
2006-11-03 17:10:00,0.84124,0.84138,0.84088,0.84095,65000000.0
2006-11-03 17:15:00,0.84094,0.84115,0.84081,0.84109,67200000.0
2006-11-03 17:20:00,0.84117,0.84151,0.84092,0.84142,69200000.0
2006-11-03 17:25:00,0.84146,0.84164,0.84127,0.84147,59600000.0
2006-11-03 17:30:00,0.84154,0.84185,0.84137,0.8418,68800000.0
2006-11-03 17:35:00,0.84178,0.84188,0.84142,0.84143,64000000.0
2006-11-03 17:40:00,0.84146,0.84173,0.84134,0.84134,61800000.0
2006-11-03 17:45:00,0.84127,0.84138,0.84106,0.84114,70000000.0
2006-11-03 17:50:00,0.84123,0.84136,0.84116,0.8413,62800000.0
2006-11-03 17:55:00,0.84127,0.84129,0.8388,0.8388,60800000.0
2006-11-03 18:00:00,0.83887,0.84053,0.8388,0.84053,60200000.0
2006-11-03 18:05:00,0.84057,0.84075,0.84027,0.84042,67000000.0
2006-11-03 18:10:00,0.84066,0.84089,0.84023,0.84077,59600000.0
2006-11-03 18:15:00,0.84052,0.84127,0.84052,0.84122,63800000.0
2006-11-03 18:20:00,0.84125,0.84125,0.84087,0.84123,66000000.0
2006-11-03 18:25:00,0.84099,0.8414,0.83999,0.84087,67200000.0
2006-11-03 18:30:00,0.84092,0.84112,0.84054,0.8409,68800000.0
2006-11-03 18:35:00,0.8409,0.84109,0.84079,0.84109,56000000.0
2006-11-03 18:40:00,0.84114,0.84127,0.84104,0.84109,56400000.0
2006-11-03 18:45:00,0.84108,0.84109,0.84044,0.8407,52200000.0
2006-11-03 18:50:00,0.84082,0.84082,0.84042,0.84065,48000000.0
2006-11-03 18:55:00,0.84063,0.84063,0.84027,0.84034,64000000.0
2006-11-03 19:00:00,0.84021,0.84021,0.83986,0.84014,66000000.0
2006-11-03 19:05:00,0.84005,0.84094,0.84005,0.84091,68800000.0
2006-11-03 19:10:00,0.84077,0.84106,0.84062,0.84092,60200000.0
2006-11-03 19:15:00,0.84087,0.8409,0.83936,0.84022,57600000.0
2006-11-03 19:20:00,0.84028,0.8405,0.83985,0.83985,57600000.0
2006-11-03 19:25:00,0.83984,0.84022,0.83977,0.84022,55400000.0
2006-11-03 19:30:00,0.84008,0.84042,0.84,0.84038,49600000.0
2006-11-03 19:35:00,0.84037,0.84037,0.84009,0.84024,34600000.0
2006-11-03 19:40:00,0.8402,0.84021,0.83983,0.83989,49600000.0
2006-11-03 19:45:00,0.83995,0.84006,0.83972,0.84006,54400000.0
2006-11-03 19:50:00,0.84009,0.84009,0.83984,0.83989,33600000.0
2006-11-03 19:55:00,0.84,0.84031,0.83987,0.84014,54200000.0
2006-11-03 20:00:00,0.84014,0.84026,0.84005,0.8401,41600000.0
2006-11-03 20:05:00,0.84004,0.84054,0.83999,0.84047,43200000.0
2006-11-03 20:10:00,0.84063,0.84074,0.8405,0.84054,51400000.0
2006-11-03 20:15:00,0.84049,0.84126,0.84049,0.84084,53200000.0
2006-11-03 20:20:00,0.84078,0.84095,0.84035,0.84086,65600000.0
2006-11-03 20:25:00,0.84076,0.84087,0.8407,0.84087,49600000.0
2006-11-03 20:30:00,0.84091,0.84093,0.84005,0.84039,53200000.0
2006-11-03 20:35:00,0.84073,0.84079,0.84063,0.84068,36600000.0
2006-11-03 20:40:00,0.84069,0.84069,0.83997,0.84042,46800000.0
2006-11-03 20:45:00,0.84044,0.84049,0.8401,0.84045,67600000.0
2006-11-03 20:50:00,0.84044,0.84046,0.84022,0.84027,49600000.0
2006-11-03 20:55:00,0.84031,0.84062,0.8403,0.84047,25600000.0
2006-11-03 21:00:00,0.84052,0.84052,0.84011,0.84011,51200000.0
2006-11-03 21:05:00,0.84006,0.84056,0.83993,0.84001,64400000.0
2006-11-03 21:10:00,0.84029,0.84029,0.83955,0.84012,46400000.0
2006-11-03 21:15:00,0.84011,0.84017,0.83961,0.83975,49600000.0
2006-11-03 21:20:00,0.83974,0.83995,0.8396,0.83995,40000000.0
2006-11-03 21:25:00,0.84,0.84,0.83943,0.83973,48000000.0
2006-11-03 21:30:00,0.83968,0.83989,0.83955,0.83984,54400000.0
2006-11-03 21:35:00,0.83981,0.83981,0.83934,0.83945,41000000.0
2006-11-03 21:40:00,0.83962,0.83965,0.83932,0.83939,54400000.0
2006-11-03 21:45:00,0.83929,0.83947,0.83917,0.83946,54200000.0
2006-11-03 21:50:00,0.83948,0.8397,0.83934,0.83968,51600000.0
2006-11-03 21:55:00,0.8398,0.8398,0.83927,0.83939,44800000.0
2006-11-03 22:00:00,0.83935,0.83935,0.83931,0.83931,3200000.0
2006-11-06 00:05:00,0.83925,0.83925,0.83915,0.83916,12800000.0
2006-11-06 00:10:00,0.83876,0.83888,0.83845,0.83887,43200000.0
2006-11-06 00:15:00,0.83886,0.83888,0.83867,0.83887,32000000.0
2006-11-06 00:20:00,0.83884,0.8391,0.83866,0.8391,61200000.0
2006-11-06 00:25:00,0.83906,0.83932,0.83895,0.83932,57600000.0
2006-11-06 00:30:00,0.83921,0.83933,0.83901,0.83933,46200000.0
2006-11-06 00:35:00,0.83922,0.83929,0.83889,0.83897,59200000.0
2006-11-06 00:40:00,0.83895,0.83908,0.83786,0.83892,44800000.0
2006-11-06 00:45:00,0.83898,0.83915,0.83875,0.83901,51200000.0
2006-11-06 00:50:00,0.83899,0.83899,0.83879,0.83883,36800000.0
2006-11-06 00:55:00,0.83886,0.83901,0.83886,0.8389,41600000.0
2006-11-06 01:00:00,0.839,0.83901,0.83881,0.83881,43600000.0
2006-11-06 01:05:00,0.83887,0.83907,0.83876,0.83879,54400000.0
2006-11-06 01:10:00,0.83886,0.83918,0.83878,0.83918,53200000.0
2006-11-06 01:15:00,0.83905,0.83938,0.83887,0.83916,58600000.0
2006-11-06 01:20:00,0.83909,0.83931,0.83901,0.83908,48400000.0
2006-11-06 01:25:00,0.83917,0.83928,0.83886,0.83891,45200000.0
2006-11-06 01:30:00,0.8392,0.83939,0.83837,0.83939,36800000.0
2006-11-06 01:35:00,0.83943,0.83953,0.83943,0.83953,11200000.0
2006-11-06 01:40:00,0.83941,0.83951,0.83921,0.8394,46800000.0
2006-11-06 01:45:00,0.83927,0.83977,0.83927,0.83972,60200000.0
2006-11-06 01:50:00,0.83966,0.83987,0.83938,0.83938,59200000.0
2006-11-06 01:55:00,0.83931,0.83948,0.83914,0.83939,67600000.0
2006-11-06 02:00:00,0.83929,0.83943,0.83895,0.8393,43200000.0
2006-11-06 02:05:00,0.83932,0.83959,0.8388,0.83959,49600000.0
2006-11-06 02:10:00,0.83971,0.83975,0.83929,0.8393,65600000.0
2006-11-06 02:15:00,0.83928,0.83941,0.83912,0.83912,64000000.0
2006-11-06 02:20:00,0.83909,0.83911,0.83888,0.83894,50000000.0
2006-11-06 02:25:00,0.83899,0.83934,0.83884,0.83905,50000000.0
2006-11-06 02:30:00,0.83906,0.83931,0.83893,0.83931,34600000.0
2006-11-06 02:35:00,0.83931,0.83931,0.83896,0.83918,53800000.0
2006-11-06 02:40:00,0.83928,0.83928,0.83889,0.8389,59200000.0
2006-11-06 02:45:00,0.83895,0.83905,0.8389,0.8389,30200000.0
2006-11-06 02:50:00,0.83891,0.83898,0.83862,0.83884,43200000.0
2006-11-06 02:55:00,0.83882,0.83891,0.83835,0.83854,64000000.0
2006-11-06 03:00:00,0.83855,0.83865,0.8382,0.83835,57600000.0
2006-11-06 03:05:00,0.83854,0.83854,0.83798,0.8383,61200000.0
2006-11-06 03:10:00,0.8384,0.83879,0.83833,0.83876,61800000.0
2006-11-06 03:15:00,0.83877,0.8388,0.83812,0.83812,61800000.0
2006-11-06 03:20:00,0.83815,0.83853,0.8381,0.83814,56000000.0
2006-11-06 03:25:00,0.83821,0.83827,0.83798,0.83807,51200000.0
2006-11-06 03:30:00,0.83822,0.83827,0.83802,0.83815,31800000.0
2006-11-06 03:35:00,0.83802,0.83854,0.83795,0.83854,59200000.0
2006-11-06 03:40:00,0.83846,0.83856,0.83836,0.83838,20800000.0
2006-11-06 03:45:00,0.83836,0.83877,0.83833,0.83877,44800000.0
2006-11-06 03:50:00,0.8387,0.83882,0.83868,0.83882,11200000.0
2006-11-06 03:55:00,0.83869,0.839,0.83867,0.83892,56000000.0
2006-11-06 04:00:00,0.83897,0.83915,0.83869,0.83907,38800000.0
2006-11-06 04:05:00,0.83917,0.83924,0.83899,0.83924,33600000.0
2006-11-06 04:10:00,0.83907,0.83915,0.83863,0.83882,49600000.0
2006-11-06 04:15:00,0.83897,0.83897,0.83871,0.83877,50000000.0
2006-11-06 04:20:00,0.83886,0.8389,0.83873,0.8389,28800000.0
2006-11-06 04:25:00,0.83887,0.83892,0.83864,0.83864,71800000.0
2006-11-06 04:30:00,0.83867,0.83919,0.83867,0.83913,42600000.0
2006-11-06 04:35:00,0.839,0.83918,0.83888,0.83913,33600000.0
2006-11-06 04:40:00,0.83908,0.83915,0.83899,0.83913,14400000.0
2006-11-06 04:45:00,0.83916,0.83931,0.83913,0.83915,42000000.0
2006-11-06 04:50:00,0.83925,0.83944,0.839,0.83921,52800000.0
2006-11-06 04:55:00,0.83933,0.83957,0.83852,0.83926,56000000.0
2006-11-06 05:00:00,0.83926,0.83935,0.83912,0.83931,43200000.0
2006-11-06 05:05:00,0.83931,0.83944,0.83931,0.8394,38800000.0
2006-11-06 05:10:00,0.83935,0.83943,0.83918,0.83933,61200000.0
2006-11-06 05:15:00,0.83926,0.83934,0.83915,0.83934,24000000.0
2006-11-06 05:20:00,0.83939,0.83939,0.83915,0.83927,40000000.0
2006-11-06 05:25:00,0.83933,0.83964,0.83928,0.8394,94200000.0
2006-11-06 05:30:00,0.83931,0.83934,0.83923,0.83932,33600000.0
2006-11-06 05:35:00,0.83936,0.8396,0.83919,0.83927,54800000.0
2006-11-06 05:40:00,0.83938,0.83941,0.83908,0.83933,43200000.0
2006-11-06 05:45:00,0.83932,0.83935,0.83923,0.83935,20800000.0
2006-11-06 05:50:00,0.83932,0.83937,0.83926,0.83931,12800000.0
2006-11-06 05:55:00,0.83933,0.83936,0.83914,0.83918,48000000.0
2006-11-06 06:00:00,0.83913,0.83936,0.83903,0.83929,42000000.0
2006-11-06 06:05:00,0.83941,0.83945,0.83919,0.83932,27200000.0
2006-11-06 06:10:00,0.8393,0.83942,0.83917,0.83939,60800000.0
2006-11-06 06:15:00,0.83937,0.83937,0.83906,0.83927,37800000.0
2006-11-06 06:20:00,0.83925,0.83928,0.83913,0.83913,14400000.0
2006-11-06 06:25:00,0.83912,0.83933,0.83881,0.83901,55400000.0
2006-11-06 06:30:00,0.83939,0.83939,0.83905,0.83928,38400000.0
2006-11-06 06:35:00,0.8394,0.8394,0.83915,0.83919,59200000.0
2006-11-06 06:40:00,0.83923,0.83929,0.8389,0.83927,59200000.0
2006-11-06 06:45:00,0.83924,0.83932,0.83914,0.83917,48000000.0
2006-11-06 06:50:00,0.83914,0.83945,0.83911,0.83939,35200000.0
2006-11-06 06:55:00,0.83934,0.83934,0.8387,0.83884,60800000.0
2006-11-06 07:00:00,0.83891,0.83907,0.83826,0.83902,61200000.0
2006-11-06 07:05:00,0.83892,0.83902,0.83882,0.83899,65400000.0
2006-11-06 07:10:00,0.83894,0.83905,0.83876,0.83886,52200000.0
2006-11-06 07:15:00,0.83884,0.83896,0.8388,0.83891,41600000.0
2006-11-06 07:20:00,0.83885,0.83909,0.83804,0.83888,51200000.0
2006-11-06 07:25:00,0.83894,0.83901,0.83878,0.83885,54400000.0
2006-11-06 07:30:00,0.83895,0.83933,0.83892,0.83924,46400000.0
2006-11-06 07:35:00,0.83929,0.83937,0.83894,0.83908,60200000.0
2006-11-06 07:40:00,0.83914,0.83919,0.83855,0.83874,55400000.0
2006-11-06 07:45:00,0.83884,0.83899,0.83874,0.83892,73600000.0
2006-11-06 07:50:00,0.83896,0.83897,0.83862,0.83886,56000000.0
2006-11-06 07:55:00,0.83886,0.83893,0.8383,0.83864,57600000.0
2006-11-06 08:00:00,0.83863,0.83872,0.83841,0.83861,59200000.0
2006-11-06 08:05:00,0.83858,0.83859,0.83845,0.83852,62400000.0
2006-11-06 08:10:00,0.83853,0.83859,0.83809,0.83818,68200000.0
2006-11-06 08:15:00,0.83811,0.83816,0.83793,0.83802,82400000.0
2006-11-06 08:20:00,0.83801,0.83816,0.83777,0.83812,94400000.0
2006-11-06 08:25:00,0.83815,0.83815,0.83788,0.8381,77200000.0
2006-11-06 08:30:00,0.83809,0.8381,0.83792,0.83801,93200000.0
2006-11-06 08:35:00,0.83793,0.83801,0.83788,0.83793,33600000.0
2006-11-06 08:40:00,0.838,0.83817,0.83788,0.83815,24000000.0
2006-11-06 08:45:00,0.83815,0.83822,0.83809,0.83813,67000000.0
2006-11-06 08:50:00,0.83821,0.83821,0.83791,0.83805,144400000.0
2006-11-06 08:55:00,0.83794,0.83811,0.8378,0.83811,64000000.0
2006-11-06 09:00:00,0.83822,0.83822,0.83714,0.83732,145600000.0
2006-11-06 09:05:00,0.83727,0.83751,0.83711,0.83738,146000000.0
2006-11-06 09:10:00,0.83745,0.83755,0.83615,0.8371,86200000.0
2006-11-06 09:15:00,0.83713,0.83749,0.83711,0.83732,131200000.0
2006-11-06 09:20:00,0.83712,0.83713,0.83668,0.83687,173200000.0
2006-11-06 09:25:00,0.83687,0.83707,0.83682,0.83706,206600000.0
2006-11-06 09:30:00,0.83691,0.83728,0.83674,0.83701,146400000.0
2006-11-06 09:35:00,0.8371,0.83721,0.83666,0.83699,231400000.0
2006-11-06 09:40:00,0.83692,0.83695,0.83665,0.83673,158800000.0
2006-11-06 09:45:00,0.83664,0.83672,0.83538,0.83538,131800000.0
2006-11-06 09:50:00,0.83553,0.83561,0.83524,0.83555,279400000.0
2006-11-06 09:55:00,0.83551,0.83552,0.83423,0.83492,194000000.0
2006-11-06 10:00:00,0.83508,0.8356,0.83508,0.83528,267600000.0
2006-11-06 10:05:00,0.83518,0.83526,0.83502,0.83502,260200000.0
2006-11-06 10:10:00,0.83503,0.83521,0.83419,0.83503,213000000.0
2006-11-06 10:15:00,0.83492,0.83575,0.83485,0.83575,226000000.0
2006-11-06 10:20:00,0.8357,0.83573,0.8351,0.83543,202000000.0
2006-11-06 10:25:00,0.83547,0.83602,0.83546,0.83602,374000000.0
2006-11-06 10:30:00,0.83615,0.83632,0.83591,0.83613,199800000.0
2006-11-06 10:35:00,0.83622,0.83687,0.8362,0.83674,102400000.0
2006-11-06 10:40:00,0.83677,0.83677,0.83651,0.83654,103800000.0
2006-11-06 10:45:00,0.83652,0.83685,0.8365,0.83681,107600000.0
2006-11-06 10:50:00,0.83677,0.83689,0.83625,0.83689,155600000.0
2006-11-06 10:55:00,0.83698,0.83719,0.83654,0.83654,197200000.0
2006-11-06 11:00:00,0.83645,0.83673,0.83637,0.83659,196600000.0
2006-11-06 11:05:00,0.8366,0.83667,0.83639,0.83663,160400000.0
2006-11-06 11:10:00,0.83663,0.83668,0.83628,0.83631,237600000.0
2006-11-06 11:15:00,0.83633,0.83672,0.83627,0.83657,62800000.0
2006-11-06 11:20:00,0.8367,0.8367,0.83633,0.83665,223400000.0
2006-11-06 11:25:00,0.83657,0.8371,0.83649,0.837,171000000.0
2006-11-06 11:30:00,0.83706,0.8371,0.83663,0.83663,170600000.0
2006-11-06 11:35:00,0.83658,0.83683,0.83651,0.83675,206400000.0
2006-11-06 11:40:00,0.83683,0.83712,0.83663,0.83694,168400000.0
2006-11-06 11:45:00,0.8367,0.83687,0.83655,0.83662,171200000.0
2006-11-06 11:50:00,0.83659,0.83746,0.83641,0.8374,169800000.0
2006-11-06 11:55:00,0.83706,0.83748,0.83695,0.83748,237200000.0
2006-11-06 12:00:00,0.83745,0.83778,0.83733,0.83738,144400000.0
2006-11-06 12:05:00,0.83738,0.83743,0.83723,0.83731,92800000.0
2006-11-06 12:10:00,0.83727,0.83735,0.83677,0.83677,124200000.0
2006-11-06 12:15:00,0.83656,0.8372,0.83655,0.83707,207200000.0
2006-11-06 12:20:00,0.83694,0.83761,0.83694,0.83761,182800000.0
2006-11-06 12:25:00,0.8375,0.83761,0.8366,0.83669,252000000.0
2006-11-06 12:30:00,0.83781,0.83839,0.83705,0.83772,192600000.0
2006-11-06 12:35:00,0.83773,0.83787,0.83743,0.83778,164200000.0
2006-11-06 12:40:00,0.83773,0.83785,0.83754,0.83754,100200000.0
2006-11-06 12:45:00,0.83746,0.83768,0.83735,0.83745,207800000.0
2006-11-06 12:50:00,0.83759,0.83797,0.83702,0.83774,106600000.0
2006-11-06 12:55:00,0.83776,0.83839,0.83774,0.83839,80400000.0
2006-11-06 13:00:00,0.83849,0.83862,0.83845,0.83858,102400000.0
2006-11-06 13:05:00,0.83853,0.83915,0.83853,0.83864,133600000.0
2006-11-06 13:10:00,0.83843,0.83853,0.83792,0.83792,114600000.0
2006-11-06 13:15:00,0.838,0.83818,0.83783,0.83804,245200000.0
2006-11-06 13:20:00,0.83812,0.83815,0.83747,0.83752,157800000.0
2006-11-06 13:25:00,0.8375,0.83758,0.8371,0.83735,191600000.0
2006-11-06 13:30:00,0.83734,0.83755,0.83712,0.83721,107200000.0
2006-11-06 13:35:00,0.83712,0.83712,0.8364,0.83646,137600000.0
2006-11-06 13:40:00,0.83639,0.83698,0.83639,0.83678,157000000.0
2006-11-06 13:45:00,0.83684,0.83687,0.83667,0.83675,102400000.0
2006-11-06 13:50:00,0.8368,0.8368,0.83644,0.83653,65600000.0
2006-11-06 13:55:00,0.83663,0.83695,0.83656,0.83669,162600000.0
2006-11-06 14:00:00,0.83664,0.83664,0.83631,0.83639,119400000.0
2006-11-06 14:05:00,0.83635,0.83659,0.83605,0.83645,123600000.0
2006-11-06 14:10:00,0.83652,0.83653,0.83627,0.8365,121600000.0
2006-11-06 14:15:00,0.83646,0.83671,0.83646,0.83664,93600000.0
2006-11-06 14:20:00,0.83663,0.8369,0.83654,0.8369,103400000.0
2006-11-06 14:25:00,0.83695,0.83719,0.83686,0.83713,101200000.0
2006-11-06 14:30:00,0.83708,0.83736,0.83703,0.83711,38400000.0
2006-11-06 14:35:00,0.83707,0.83722,0.83691,0.83714,60800000.0
2006-11-06 14:40:00,0.83714,0.83758,0.83714,0.83743,49600000.0
2006-11-06 14:45:00,0.83731,0.83753,0.83706,0.83709,57600000.0
2006-11-06 14:50:00,0.83711,0.83751,0.83696,0.83749,67200000.0
2006-11-06 14:55:00,0.8376,0.83764,0.83737,0.83747,59600000.0
2006-11-06 15:00:00,0.83746,0.83748,0.83648,0.83732,67200000.0
2006-11-06 15:05:00,0.83735,0.83742,0.83625,0.83671,70400000.0
2006-11-06 15:10:00,0.83654,0.83669,0.83632,0.83659,61200000.0
2006-11-06 15:15:00,0.83669,0.83694,0.83657,0.83691,64000000.0
2006-11-06 15:20:00,0.83682,0.83687,0.83616,0.83663,64400000.0
2006-11-06 15:25:00,0.83662,0.83708,0.83623,0.83681,65600000.0
2006-11-06 15:30:00,0.83695,0.83721,0.83677,0.83721,58400000.0
2006-11-06 15:35:00,0.83724,0.83728,0.83694,0.83719,66400000.0
2006-11-06 15:40:00,0.83723,0.83728,0.83712,0.83715,54400000.0
2006-11-06 15:45:00,0.83723,0.83753,0.83702,0.8373,72000000.0
2006-11-06 15:50:00,0.83737,0.83754,0.83719,0.83728,70400000.0
2006-11-06 15:55:00,0.83739,0.83752,0.83725,0.83743,54800000.0
2006-11-06 16:00:00,0.83744,0.8375,0.83644,0.83708,67000000.0
2006-11-06 16:05:00,0.83736,0.83761,0.83732,0.83761,58600000.0
2006-11-06 16:10:00,0.83758,0.83778,0.8373,0.83752,68800000.0
2006-11-06 16:15:00,0.83759,0.83778,0.83641,0.83751,62400000.0
2006-11-06 16:20:00,0.83766,0.8377,0.83738,0.83763,52800000.0
2006-11-06 16:25:00,0.83768,0.83775,0.83752,0.83763,37200000.0
2006-11-06 16:30:00,0.83773,0.8378,0.83757,0.83778,62200000.0
2006-11-06 16:35:00,0.83784,0.8379,0.83699,0.83759,72000000.0
2006-11-06 16:40:00,0.83781,0.83786,0.83719,0.83757,70800000.0
2006-11-06 16:45:00,0.83768,0.83797,0.83762,0.83795,64000000.0
2006-11-06 16:50:00,0.83796,0.8381,0.83762,0.8381,58000000.0
2006-11-06 16:55:00,0.8381,0.83854,0.83805,0.83842,65600000.0
2006-11-06 17:00:00,0.83832,0.83869,0.83803,0.83869,66000000.0
2006-11-06 17:05:00,0.83863,0.83875,0.83834,0.83871,63200000.0
2006-11-06 17:10:00,0.83871,0.83907,0.83871,0.83892,50000000.0
2006-11-06 17:15:00,0.83888,0.83888,0.83844,0.83868,67200000.0
2006-11-06 17:20:00,0.83869,0.83884,0.83855,0.83875,69200000.0
2006-11-06 17:25:00,0.83865,0.83867,0.83779,0.83802,60400000.0
2006-11-06 17:30:00,0.83799,0.83818,0.83782,0.83795,68200000.0
2006-11-06 17:35:00,0.83791,0.83828,0.83791,0.8381,64800000.0
2006-11-06 17:40:00,0.83811,0.83818,0.83796,0.83797,62200000.0
2006-11-06 17:45:00,0.83801,0.83819,0.83759,0.83787,70800000.0
2006-11-06 17:50:00,0.83812,0.83869,0.83812,0.83852,51400000.0
2006-11-06 17:55:00,0.83849,0.83883,0.83831,0.83854,60800000.0
2006-11-06 18:00:00,0.83844,0.83923,0.83815,0.83908,64000000.0
2006-11-06 18:05:00,0.83898,0.83945,0.8388,0.83932,67200000.0
2006-11-06 18:10:00,0.83929,0.83932,0.83884,0.83893,59200000.0
2006-11-06 18:15:00,0.83901,0.83901,0.83857,0.83893,42000000.0
2006-11-06 18:20:00,0.83891,0.83891,0.83854,0.83867,65600000.0
2006-11-06 18:25:00,0.83865,0.83912,0.83781,0.83893,67200000.0
2006-11-06 18:30:00,0.83894,0.83894,0.83874,0.83889,46400000.0
2006-11-06 18:35:00,0.83883,0.83894,0.83871,0.83883,36800000.0
2006-11-06 18:40:00,0.83887,0.83895,0.83871,0.83873,30400000.0
2006-11-06 18:45:00,0.83849,0.83901,0.83848,0.83901,52800000.0
2006-11-06 18:50:00,0.83891,0.83947,0.83821,0.83937,62400000.0
2006-11-06 18:55:00,0.83932,0.83932,0.83874,0.83923,63800000.0
2006-11-06 19:00:00,0.83928,0.83936,0.83889,0.83921,65600000.0
2006-11-06 19:05:00,0.83926,0.83926,0.83903,0.83912,43600000.0
2006-11-06 19:10:00,0.83897,0.83898,0.8381,0.8381,60000000.0
2006-11-06 19:15:00,0.83834,0.83853,0.83744,0.83836,57600000.0
2006-11-06 19:20:00,0.83833,0.83855,0.83833,0.83847,21800000.0
2006-11-06 19:25:00,0.83855,0.83872,0.83818,0.83823,56000000.0
2006-11-06 19:30:00,0.83829,0.8388,0.8381,0.83877,72000000.0
2006-11-06 19:35:00,0.83877,0.83898,0.83854,0.83887,60800000.0
2006-11-06 19:40:00,0.83885,0.83911,0.83876,0.83893,50000000.0
2006-11-06 19:45:00,0.83897,0.83912,0.83858,0.839,69800000.0
2006-11-06 19:50:00,0.83892,0.83897,0.83866,0.83892,35200000.0
2006-11-06 19:55:00,0.83889,0.83947,0.83835,0.83947,44800000.0
2006-11-06 20:00:00,0.83974,0.83981,0.83937,0.83964,42000000.0
2006-11-06 20:05:00,0.83954,0.83984,0.83954,0.83973,56400000.0
2006-11-06 20:10:00,0.83971,0.84014,0.83971,0.83992,41000000.0
2006-11-06 20:15:00,0.83991,0.84013,0.83988,0.83991,30800000.0
2006-11-06 20:20:00,0.83977,0.83994,0.83949,0.83962,54200000.0
2006-11-06 20:25:00,0.83966,0.83976,0.83935,0.83935,49600000.0
2006-11-06 20:30:00,0.83942,0.83958,0.83908,0.83922,49000000.0
2006-11-06 20:35:00,0.8393,0.83949,0.83924,0.83934,52800000.0
2006-11-06 20:40:00,0.83942,0.83966,0.8393,0.83954,59200000.0
2006-11-06 20:45:00,0.83941,0.83944,0.83925,0.83936,38400000.0
2006-11-06 20:50:00,0.83929,0.83929,0.83906,0.83913,47800000.0
2006-11-06 20:55:00,0.83911,0.83928,0.83887,0.83903,52200000.0
2006-11-06 21:00:00,0.8391,0.83923,0.83905,0.83915,46400000.0
2006-11-06 21:05:00,0.839,0.83904,0.83896,0.83896,12800000.0
2006-11-06 21:10:00,0.83903,0.83959,0.83839,0.8393,59000000.0
2006-11-06 21:15:00,0.8394,0.83962,0.83929,0.83959,36800000.0
2006-11-06 21:20:00,0.83957,0.83977,0.83951,0.83977,17600000.0
2006-11-06 21:25:00,0.83965,0.8398,0.83954,0.8397,32400000.0
2006-11-06 21:30:00,0.84002,0.84011,0.83961,0.83971,45800000.0
2006-11-06 21:35:00,0.83974,0.84001,0.83964,0.83994,59200000.0
2006-11-06 21:40:00,0.8399,0.8399,0.83964,0.83977,54400000.0
2006-11-06 21:45:00,0.83976,0.8398,0.83968,0.83976,39200000.0
2006-11-06 21:50:00,0.83978,0.83985,0.83958,0.83966,28800000.0
2006-11-06 21:55:00,0.83976,0.84004,0.83963,0.8399,58000000.0
2006-11-06 22:00:00,0.84001,0.84003,0.8398,0.83996,44800000.0
2006-11-06 22:10:00,0.84004,0.84004,0.83989,0.84002,35200000.0
2006-11-06 22:15:00,0.84007,0.84015,0.83982,0.84015,58600000.0
2006-11-06 22:20:00,0.84028,0.84037,0.84016,0.84029,32000000.0
2006-11-06 22:25:00,0.84027,0.84041,0.84011,0.84033,50400000.0
2006-11-06 22:30:00,0.84021,0.84033,0.8399,0.84022,57600000.0
2006-11-06 22:35:00,0.84024,0.84042,0.84006,0.8403,44800000.0
2006-11-06 22:40:00,0.84031,0.84046,0.84023,0.84034,38800000.0
2006-11-06 22:45:00,0.84032,0.84054,0.84009,0.84054,53200000.0
2006-11-06 22:50:00,0.84059,0.84071,0.84049,0.84059,38800000.0
2006-11-06 22:55:00,0.84053,0.84053,0.84029,0.84033,24000000.0
2006-11-06 23:00:00,0.84013,0.84031,0.8399,0.84031,30800000.0
2006-11-06 23:05:00,0.84031,0.84031,0.84008,0.84021,22400000.0
2006-11-06 23:10:00,0.84021,0.84034,0.84021,0.84021,36800000.0
2006-11-06 23:15:00,0.8402,0.84038,0.83915,0.84038,46400000.0
2006-11-06 23:20:00,0.84038,0.84056,0.84029,0.84052,46400000.0
2006-11-06 23:25:00,0.84046,0.84046,0.84033,0.84035,38400000.0
2006-11-06 23:30:00,0.84029,0.84045,0.83987,0.83994,65600000.0
2006-11-06 23:35:00,0.83986,0.83996,0.83961,0.83965,48000000.0
2006-11-06 23:40:00,0.84009,0.84013,0.83957,0.83997,59600000.0
2006-11-06 23:45:00,0.83987,0.83998,0.83866,0.83917,47400000.0
2006-11-06 23:50:00,0.83927,0.83937,0.83904,0.83922,56000000.0
2006-11-06 23:55:00,0.83925,0.8396,0.83909,0.83957,32000000.0
2006-11-07 00:00:00,0.83934,0.83951,0.83906,0.83932,43200000.0
2006-11-07 00:05:00,0.83926,0.83929,0.8391,0.83929,26000000.0
2006-11-07 00:10:00,0.83934,0.83934,0.83879,0.83916,46400000.0
2006-11-07 00:15:00,0.83921,0.83941,0.83896,0.83933,65600000.0
2006-11-07 00:20:00,0.83932,0.83974,0.83925,0.83964,43600000.0
2006-11-07 00:25:00,0.83972,0.84033,0.83964,0.84014,53200000.0
2006-11-07 00:30:00,0.84016,0.84017,0.83989,0.84006,57000000.0
2006-11-07 00:35:00,0.83996,0.84037,0.83996,0.84024,38400000.0
2006-11-07 00:40:00,0.84024,0.84037,0.83887,0.8403,59400000.0
2006-11-07 00:45:00,0.84024,0.84024,0.83988,0.84012,61800000.0
2006-11-07 00:50:00,0.84012,0.84012,0.83968,0.83968,62400000.0
2006-11-07 00:55:00,0.83968,0.83977,0.83954,0.83963,67200000.0
2006-11-07 01:00:00,0.83969,0.8397,0.8394,0.83948,64000000.0
2006-11-07 01:05:00,0.83943,0.83951,0.83919,0.83933,54400000.0
2006-11-07 01:10:00,0.83938,0.83959,0.8393,0.83952,52800000.0
2006-11-07 01:15:00,0.83961,0.83977,0.83942,0.83967,54800000.0
2006-11-07 01:20:00,0.83966,0.84011,0.8396,0.83972,66000000.0
2006-11-07 01:25:00,0.83972,0.83981,0.83954,0.8397,30400000.0
2006-11-07 01:30:00,0.83963,0.83966,0.83865,0.83948,53200000.0
2006-11-07 01:35:00,0.83927,0.8397,0.83868,0.83955,54400000.0
2006-11-07 01:40:00,0.83944,0.83959,0.8393,0.83954,36800000.0
2006-11-07 01:45:00,0.83949,0.83953,0.83932,0.83952,30400000.0
2006-11-07 01:50:00,0.83947,0.83949,0.83865,0.83882,45800000.0
2006-11-07 01:55:00,0.83875,0.83901,0.83868,0.83885,61800000.0
2006-11-07 02:00:00,0.83881,0.83913,0.83867,0.83893,32400000.0
2006-11-07 02:05:00,0.83887,0.83912,0.83856,0.83902,67600000.0
2006-11-07 02:10:00,0.839,0.8391,0.83885,0.83892,58000000.0
2006-11-07 02:15:00,0.83891,0.83898,0.83735,0.83744,64800000.0
2006-11-07 02:20:00,0.83789,0.83823,0.83762,0.83763,58600000.0
2006-11-07 02:25:00,0.83747,0.83814,0.83738,0.83778,60800000.0
2006-11-07 02:30:00,0.83788,0.83792,0.83747,0.83752,53800000.0
2006-11-07 02:35:00,0.83758,0.8377,0.83746,0.8376,57600000.0
2006-11-07 02:40:00,0.83744,0.83799,0.83735,0.83792,54400000.0
2006-11-07 02:45:00,0.83782,0.83782,0.83764,0.83775,24000000.0
2006-11-07 02:50:00,0.83766,0.83778,0.83721,0.83748,66000000.0
2006-11-07 02:55:00,0.83756,0.83756,0.83737,0.83748,38400000.0
2006-11-07 03:00:00,0.83747,0.83761,0.83737,0.83748,45800000.0
2006-11-07 03:05:00,0.83746,0.8375,0.83714,0.83714,60200000.0
2006-11-07 03:10:00,0.83728,0.83763,0.83724,0.83724,53800000.0
2006-11-07 03:15:00,0.83731,0.83791,0.83731,0.83781,59200000.0
2006-11-07 03:20:00,0.83779,0.83779,0.83747,0.83762,56400000.0
2006-11-07 03:25:00,0.83751,0.83758,0.83727,0.8374,61200000.0
2006-11-07 03:30:00,0.83759,0.83784,0.83743,0.8378,56000000.0
2006-11-07 03:35:00,0.83762,0.83771,0.83756,0.83761,50000000.0
2006-11-07 03:40:00,0.83745,0.83764,0.83737,0.83757,58800000.0
2006-11-07 03:45:00,0.83757,0.83766,0.83741,0.83748,36800000.0
2006-11-07 03:50:00,0.83749,0.83774,0.83707,0.83754,64000000.0
2006-11-07 03:55:00,0.83749,0.83749,0.83725,0.83725,40000000.0
2006-11-07 04:00:00,0.83719,0.83732,0.83626,0.83732,38400000.0
2006-11-07 04:05:00,0.83732,0.83737,0.83718,0.83723,43200000.0
2006-11-07 04:10:00,0.83724,0.83724,0.83687,0.83716,49600000.0
2006-11-07 04:15:00,0.83716,0.83716,0.83682,0.837,49600000.0
2006-11-07 04:20:00,0.83701,0.8372,0.83693,0.83693,40000000.0
2006-11-07 04:25:00,0.83699,0.83741,0.83695,0.83737,46400000.0
2006-11-07 04:30:00,0.83722,0.83729,0.83705,0.83722,51000000.0
2006-11-07 04:35:00,0.83719,0.83738,0.83719,0.83736,38400000.0
2006-11-07 04:40:00,0.8374,0.83747,0.8371,0.83713,44800000.0
2006-11-07 04:45:00,0.83697,0.83724,0.83691,0.8372,67200000.0
2006-11-07 04:50:00,0.83728,0.83735,0.8372,0.83734,36800000.0
2006-11-07 04:55:00,0.83734,0.83734,0.83696,0.83696,35200000.0
2006-11-07 05:00:00,0.83709,0.83724,0.83701,0.83717,53800000.0
2006-11-07 05:05:00,0.83717,0.83725,0.83703,0.83719,56000000.0
2006-11-07 05:10:00,0.83719,0.83743,0.8371,0.83724,54400000.0
2006-11-07 05:15:00,0.83727,0.83746,0.83705,0.83744,44800000.0
2006-11-07 05:20:00,0.83731,0.83731,0.83706,0.83709,43200000.0
2006-11-07 05:25:00,0.83714,0.83724,0.8371,0.83724,44800000.0
2006-11-07 05:30:00,0.83724,0.83724,0.83714,0.83723,28800000.0
2006-11-07 05:35:00,0.83724,0.83737,0.83722,0.83727,30400000.0
2006-11-07 05:40:00,0.83732,0.83741,0.83723,0.83741,22400000.0
2006-11-07 05:45:00,0.8373,0.83743,0.83726,0.8374,22400000.0
2006-11-07 05:50:00,0.83741,0.83769,0.83737,0.83769,30400000.0
2006-11-07 05:55:00,0.83771,0.83783,0.83745,0.83745,40000000.0
2006-11-07 06:00:00,0.8374,0.83754,0.83712,0.83718,51200000.0
2006-11-07 06:05:00,0.83724,0.83747,0.83693,0.83707,56000000.0
2006-11-07 06:10:00,0.837,0.83735,0.837,0.83735,30200000.0
2006-11-07 06:15:00,0.83737,0.83762,0.83716,0.83756,60200000.0
2006-11-07 06:20:00,0.83755,0.83755,0.8372,0.83735,47200000.0
2006-11-07 06:25:00,0.83724,0.83724,0.83687,0.83687,41600000.0
2006-11-07 06:30:00,0.83693,0.8371,0.83649,0.83673,46400000.0
2006-11-07 06:35:00,0.83686,0.83709,0.83674,0.83675,48000000.0
2006-11-07 06:40:00,0.83667,0.83756,0.83667,0.83756,71400000.0
2006-11-07 06:45:00,0.83772,0.83776,0.83717,0.83723,57600000.0
2006-11-07 06:50:00,0.83735,0.83755,0.83719,0.83744,57600000.0
2006-11-07 06:55:00,0.83739,0.83743,0.8369,0.8369,60800000.0
2006-11-07 07:00:00,0.83698,0.83698,0.83605,0.83678,59200000.0
2006-11-07 07:05:00,0.83678,0.83747,0.83678,0.83747,65600000.0
2006-11-07 07:10:00,0.83738,0.83758,0.83726,0.83745,49600000.0
2006-11-07 07:15:00,0.83738,0.83738,0.83688,0.83688,65600000.0
2006-11-07 07:20:00,0.83694,0.83724,0.83624,0.83704,51200000.0
2006-11-07 07:25:00,0.83708,0.83714,0.83693,0.83699,44000000.0
2006-11-07 07:30:00,0.83704,0.83737,0.83704,0.83733,44800000.0
2006-11-07 07:35:00,0.83728,0.83746,0.83724,0.83746,39800000.0
2006-11-07 07:40:00,0.8375,0.83761,0.83743,0.83751,33600000.0
2006-11-07 07:45:00,0.83755,0.83759,0.83735,0.83753,89000000.0
2006-11-07 07:50:00,0.83752,0.83755,0.8371,0.83735,68200000.0
2006-11-07 07:55:00,0.83738,0.83748,0.83697,0.83718,59200000.0
2006-11-07 08:00:00,0.83725,0.83789,0.83725,0.83786,48000000.0
2006-11-07 08:05:00,0.83775,0.83796,0.83733,0.83738,75200000.0
2006-11-07 08:10:00,0.83734,0.83745,0.83693,0.83721,94800000.0
2006-11-07 08:15:00,0.83718,0.83742,0.83714,0.83742,83200000.0
2006-11-07 08:20:00,0.8374,0.83765,0.83716,0.83756,94400000.0
2006-11-07 08:25:00,0.83757,0.83777,0.83743,0.83763,88800000.0
2006-11-07 08:30:00,0.8376,0.83764,0.83733,0.83758,54400000.0
2006-11-07 08:35:00,0.83761,0.83762,0.83702,0.83713,102400000.0
2006-11-07 08:40:00,0.83716,0.8374,0.83705,0.83705,83200000.0
2006-11-07 08:45:00,0.83706,0.8371,0.83683,0.83702,105000000.0
2006-11-07 08:50:00,0.83709,0.83723,0.83695,0.83704,91600000.0
2006-11-07 08:55:00,0.837,0.83722,0.83686,0.83722,114000000.0
2006-11-07 09:00:00,0.83725,0.83777,0.83725,0.83777,145600000.0
2006-11-07 09:05:00,0.8377,0.83795,0.83751,0.83775,145600000.0
2006-11-07 09:10:00,0.83768,0.83768,0.83656,0.83749,86400000.0
2006-11-07 09:15:00,0.83737,0.83776,0.8373,0.83733,177400000.0
2006-11-07 09:20:00,0.83731,0.83816,0.83731,0.83797,174000000.0
2006-11-07 09:25:00,0.83799,0.83827,0.83789,0.83812,208000000.0
2006-11-07 09:30:00,0.83819,0.83843,0.83781,0.83837,145400000.0
2006-11-07 09:35:00,0.83848,0.83861,0.8383,0.83861,122000000.0
2006-11-07 09:40:00,0.8386,0.83868,0.83814,0.83814,159200000.0
2006-11-07 09:45:00,0.83811,0.8386,0.83804,0.83839,131000000.0
2006-11-07 09:50:00,0.83849,0.83911,0.83839,0.83903,279000000.0
2006-11-07 09:55:00,0.83888,0.83912,0.83804,0.8388,236200000.0
2006-11-07 10:00:00,0.83889,0.84016,0.83888,0.8401,265800000.0
2006-11-07 10:05:00,0.84012,0.84082,0.84012,0.8407,259600000.0
2006-11-07 10:10:00,0.84056,0.84056,0.83938,0.84009,212800000.0
2006-11-07 10:15:00,0.83993,0.83997,0.83966,0.83971,229200000.0
2006-11-07 10:20:00,0.83978,0.84015,0.83955,0.84013,202000000.0
2006-11-07 10:25:00,0.84014,0.8408,0.84005,0.8407,370800000.0
2006-11-07 10:30:00,0.84072,0.84072,0.84017,0.84027,200800000.0
2006-11-07 10:35:00,0.84022,0.84022,0.83961,0.83973,101600000.0
2006-11-07 10:40:00,0.83976,0.83977,0.83948,0.83964,103200000.0
2006-11-07 10:45:00,0.83967,0.83968,0.83918,0.8394,110400000.0
2006-11-07 10:50:00,0.83949,0.83974,0.83934,0.83974,102400000.0
2006-11-07 10:55:00,0.83955,0.83963,0.83925,0.83962,197600000.0
2006-11-07 11:00:00,0.83976,0.83976,0.83915,0.83922,157600000.0
2006-11-07 11:05:00,0.83909,0.83949,0.83896,0.83921,160400000.0
2006-11-07 11:10:00,0.83929,0.83943,0.83899,0.83911,236400000.0
2006-11-07 11:15:00,0.83904,0.83916,0.83889,0.83897,51200000.0
2006-11-07 11:20:00,0.83918,0.83927,0.83906,0.8392,223200000.0
2006-11-07 11:25:00,0.83912,0.8392,0.83894,0.83896,123200000.0
2006-11-07 11:30:00,0.83888,0.83891,0.83848,0.8389,170600000.0
2006-11-07 11:35:00,0.83881,0.83881,0.83829,0.83853,206200000.0
2006-11-07 11:40:00,0.83856,0.83885,0.83849,0.83864,138400000.0
2006-11-07 11:45:00,0.83856,0.83861,0.83854,0.83855,121000000.0
2006-11-07 11:50:00,0.83852,0.83852,0.83822,0.8384,128000000.0
2006-11-07 11:55:00,0.83821,0.83844,0.83785,0.83788,238200000.0
2006-11-07 12:00:00,0.83788,0.83795,0.83749,0.83749,144000000.0
2006-11-07 12:05:00,0.83745,0.83753,0.83726,0.83733,79800000.0
2006-11-07 12:10:00,0.8374,0.83777,0.83736,0.83743,125800000.0
2006-11-07 12:15:00,0.83755,0.83799,0.83755,0.83798,206200000.0
2006-11-07 12:20:00,0.83797,0.83807,0.83774,0.83786,182800000.0
2006-11-07 12:25:00,0.83781,0.83785,0.83619,0.83659,250400000.0
2006-11-07 12:30:00,0.83771,0.83786,0.83673,0.83784,194000000.0
2006-11-07 12:35:00,0.83785,0.83785,0.83741,0.83745,164600000.0
2006-11-07 12:40:00,0.83752,0.83755,0.83719,0.83727,86400000.0
2006-11-07 12:45:00,0.83702,0.83738,0.83696,0.83719,207200000.0
2006-11-07 12:50:00,0.83724,0.83736,0.8367,0.83713,108000000.0
2006-11-07 12:55:00,0.83711,0.83761,0.83706,0.83757,115600000.0
2006-11-07 13:00:00,0.83746,0.83746,0.83672,0.83692,83600000.0
2006-11-07 13:05:00,0.83701,0.8371,0.83676,0.83687,133200000.0
2006-11-07 13:10:00,0.83684,0.83711,0.83673,0.8368,115200000.0
2006-11-07 13:15:00,0.83674,0.83707,0.83671,0.83687,192800000.0
2006-11-07 13:20:00,0.83682,0.83713,0.83682,0.83688,105600000.0
2006-11-07 13:25:00,0.83689,0.83697,0.83677,0.83681,189800000.0
2006-11-07 13:30:00,0.83675,0.83678,0.83614,0.83614,107200000.0
2006-11-07 13:35:00,0.83612,0.83648,0.8359,0.83635,120000000.0
2006-11-07 13:40:00,0.83622,0.83679,0.83618,0.83672,125800000.0
2006-11-07 13:45:00,0.8367,0.8369,0.8366,0.8366,102400000.0
2006-11-07 13:50:00,0.83659,0.83681,0.83651,0.83667,57600000.0
2006-11-07 13:55:00,0.83668,0.83673,0.83633,0.83656,163200000.0
2006-11-07 14:00:00,0.83654,0.83656,0.83611,0.83622,108800000.0
2006-11-07 14:05:00,0.83615,0.83621,0.836,0.83601,123200000.0
2006-11-07 14:10:00,0.83598,0.83624,0.83588,0.83624,76800000.0
2006-11-07 14:15:00,0.83621,0.83632,0.83595,0.83628,110400000.0
2006-11-07 14:20:00,0.83628,0.83628,0.83612,0.83626,54800000.0
2006-11-07 14:25:00,0.83631,0.83654,0.83613,0.83621,101200000.0
2006-11-07 14:30:00,0.8363,0.83666,0.8363,0.83648,51400000.0
2006-11-07 14:35:00,0.83646,0.83653,0.83634,0.8364,60800000.0
2006-11-07 14:40:00,0.83635,0.83681,0.83634,0.83651,62000000.0
2006-11-07 14:45:00,0.83651,0.83667,0.8364,0.83657,46400000.0
2006-11-07 14:50:00,0.8366,0.83687,0.8365,0.83663,53800000.0
2006-11-07 14:55:00,0.83659,0.83687,0.83647,0.83687,48000000.0
2006-11-07 15:00:00,0.83681,0.83696,0.83582,0.83679,67600000.0
2006-11-07 15:05:00,0.83685,0.83695,0.83626,0.8367,59000000.0
2006-11-07 15:10:00,0.8366,0.83684,0.8366,0.83682,51200000.0
2006-11-07 15:15:00,0.83689,0.83689,0.83657,0.83657,64400000.0
2006-11-07 15:20:00,0.83651,0.83651,0.83599,0.83614,70400000.0
2006-11-07 15:25:00,0.83613,0.83617,0.83572,0.83572,66000000.0
2006-11-07 15:30:00,0.83579,0.83584,0.8355,0.83584,58000000.0
2006-11-07 15:35:00,0.83577,0.83593,0.83565,0.83565,66600000.0
2006-11-07 15:40:00,0.83571,0.83582,0.83547,0.83571,67600000.0
2006-11-07 15:45:00,0.8357,0.83573,0.83517,0.83524,72000000.0
2006-11-07 15:50:00,0.83529,0.8355,0.83523,0.83523,70400000.0
2006-11-07 15:55:00,0.83546,0.83558,0.83483,0.83489,70800000.0
2006-11-07 16:00:00,0.83491,0.83513,0.83401,0.83481,67400000.0
2006-11-07 16:05:00,0.83497,0.83528,0.83496,0.83519,59000000.0
2006-11-07 16:10:00,0.83476,0.83509,0.83461,0.83483,68800000.0
2006-11-07 16:15:00,0.835,0.83515,0.83365,0.835,62800000.0
2006-11-07 16:20:00,0.83509,0.83513,0.83494,0.83507,69200000.0
2006-11-07 16:25:00,0.83507,0.83507,0.83456,0.83477,57400000.0
2006-11-07 16:30:00,0.83472,0.83505,0.83434,0.83501,62400000.0
2006-11-07 16:35:00,0.83507,0.83511,0.83418,0.83459,54400000.0
2006-11-07 16:40:00,0.83467,0.83477,0.83435,0.83467,70400000.0
2006-11-07 16:45:00,0.83458,0.83494,0.83434,0.83462,77200000.0
2006-11-07 16:50:00,0.8345,0.83509,0.8345,0.83508,58000000.0
2006-11-07 16:55:00,0.83504,0.83533,0.83504,0.83525,66000000.0
2006-11-07 17:00:00,0.83529,0.83566,0.83529,0.83544,65000000.0
2006-11-07 17:05:00,0.8354,0.83561,0.83521,0.83531,62800000.0
2006-11-07 17:10:00,0.83527,0.83562,0.83513,0.83544,65600000.0
2006-11-07 17:15:00,0.83558,0.83573,0.83523,0.83532,67200000.0
2006-11-07 17:20:00,0.83529,0.83583,0.8352,0.83574,68800000.0
2006-11-07 17:25:00,0.83582,0.836,0.83563,0.83589,59200000.0
2006-11-07 17:30:00,0.83622,0.83654,0.83608,0.83621,69200000.0
2006-11-07 17:35:00,0.83626,0.83666,0.83616,0.83617,64000000.0
2006-11-07 17:40:00,0.8361,0.8363,0.83589,0.83625,62400000.0
2006-11-07 17:45:00,0.8363,0.83653,0.83621,0.83629,70400000.0
2006-11-07 17:50:00,0.83632,0.83663,0.83629,0.8363,62400000.0
2006-11-07 17:55:00,0.83636,0.83717,0.83636,0.83707,64400000.0
2006-11-07 18:00:00,0.83704,0.83704,0.83625,0.83647,60800000.0
2006-11-07 18:05:00,0.83644,0.83699,0.83633,0.83699,67000000.0
2006-11-07 18:10:00,0.83695,0.8373,0.83688,0.83693,59200000.0
2006-11-07 18:15:00,0.83693,0.83713,0.83688,0.83713,64400000.0
2006-11-07 18:20:00,0.83718,0.83718,0.83689,0.83705,65400000.0
2006-11-07 18:25:00,0.83698,0.83742,0.83628,0.83702,67200000.0
2006-11-07 18:30:00,0.83707,0.83724,0.83694,0.8371,68200000.0
2006-11-07 18:35:00,0.83702,0.83702,0.83669,0.83686,55400000.0
2006-11-07 18:40:00,0.83688,0.83693,0.83658,0.83658,59200000.0
2006-11-07 18:45:00,0.83658,0.83682,0.8364,0.83644,61200000.0
2006-11-07 18:50:00,0.83644,0.83681,0.83569,0.83676,56400000.0
2006-11-07 18:55:00,0.83683,0.83698,0.83665,0.83666,64000000.0
2006-11-07 19:00:00,0.83668,0.83686,0.83642,0.83673,54400000.0
2006-11-07 19:05:00,0.83668,0.83698,0.83642,0.83689,69600000.0
2006-11-07 19:10:00,0.83681,0.83736,0.83681,0.83713,60600000.0
2006-11-07 19:15:00,0.83719,0.83726,0.83709,0.83726,21800000.0
2006-11-07 19:20:00,0.83738,0.8375,0.83711,0.83711,46400000.0
2006-11-07 19:25:00,0.83713,0.83733,0.83695,0.83716,56000000.0
2006-11-07 19:30:00,0.83729,0.83779,0.8371,0.83777,49000000.0
2006-11-07 19:35:00,0.83779,0.83798,0.83762,0.83778,61600000.0
2006-11-07 19:40:00,0.83783,0.83783,0.83739,0.83752,61200000.0
2006-11-07 19:45:00,0.83755,0.83768,0.83706,0.83737,52200000.0
2006-11-07 19:50:00,0.83729,0.83734,0.8368,0.83692,69600000.0
2006-11-07 19:55:00,0.83698,0.83713,0.83674,0.8369,48400000.0
2006-11-07 20:00:00,0.83701,0.83701,0.83645,0.83674,56400000.0
2006-11-07 20:05:00,0.8367,0.83677,0.83652,0.83652,21200000.0
2006-11-07 20:10:00,0.83661,0.83706,0.83661,0.83686,30400000.0
2006-11-07 20:15:00,0.83689,0.83689,0.83662,0.83673,43200000.0
2006-11-07 20:20:00,0.83662,0.83693,0.83662,0.83685,53200000.0
2006-11-07 20:25:00,0.83685,0.83729,0.8368,0.83727,61800000.0
2006-11-07 20:30:00,0.83737,0.83742,0.83708,0.83708,36800000.0
2006-11-07 20:35:00,0.83733,0.83737,0.83717,0.83717,9600000.0
2006-11-07 20:40:00,0.83723,0.83748,0.83711,0.83737,59600000.0
2006-11-07 20:45:00,0.83728,0.83753,0.83728,0.83741,54400000.0
2006-11-07 20:50:00,0.83734,0.83738,0.83717,0.8373,35200000.0
2006-11-07 20:55:00,0.83721,0.83737,0.83719,0.83719,36800000.0
2006-11-07 21:00:00,0.83713,0.83727,0.83704,0.83727,48000000.0
2006-11-07 21:05:00,0.83726,0.83743,0.8372,0.83736,64000000.0
2006-11-07 21:10:00,0.8374,0.83745,0.83677,0.83739,22400000.0
2006-11-07 21:15:00,0.83735,0.83763,0.83715,0.83721,59200000.0
2006-11-07 21:20:00,0.83737,0.83749,0.83702,0.83724,43200000.0
2006-11-07 21:25:00,0.83725,0.83751,0.83717,0.83751,36000000.0
2006-11-07 21:30:00,0.83758,0.83764,0.83733,0.83755,54400000.0
2006-11-07 21:35:00,0.83758,0.83766,0.83749,0.83761,20800000.0
2006-11-07 21:40:00,0.83775,0.83799,0.8377,0.83784,42400000.0
2006-11-07 21:45:00,0.83784,0.83819,0.83784,0.83805,46400000.0
2006-11-07 21:50:00,0.83801,0.83856,0.838,0.83844,50000000.0
2006-11-07 21:55:00,0.83848,0.83908,0.83804,0.83804,57600000.0
2006-11-07 22:00:00,0.83748,0.83809,0.83748,0.83795,60800000.0
2006-11-07 22:05:00,0.83792,0.83801,0.83765,0.83794,46400000.0
2006-11-07 22:10:00,0.83801,0.83827,0.83799,0.83808,60200000.0
2006-11-07 22:15:00,0.83803,0.83803,0.83768,0.83785,59200000.0
2006-11-07 22:20:00,0.83771,0.83771,0.83717,0.83722,40000000.0
2006-11-07 22:25:00,0.83713,0.83717,0.83643,0.83651,48400000.0
2006-11-07 22:30:00,0.83661,0.83708,0.83646,0.83708,38400000.0
2006-11-07 22:35:00,0.83692,0.83714,0.83688,0.83695,57000000.0
2006-11-07 22:40:00,0.83702,0.83715,0.83694,0.83705,35200000.0
2006-11-07 22:45:00,0.83713,0.83713,0.83652,0.83682,51600000.0
2006-11-07 22:50:00,0.83684,0.83684,0.83648,0.8366,37200000.0
2006-11-07 22:55:00,0.83659,0.83666,0.83635,0.83645,62400000.0
2006-11-07 23:00:00,0.83656,0.83674,0.83637,0.8365,67200000.0
2006-11-07 23:05:00,0.83661,0.83673,0.83645,0.83645,46400000.0
2006-11-07 23:10:00,0.83644,0.83677,0.83631,0.83635,65600000.0
2006-11-07 23:15:00,0.83647,0.83672,0.83647,0.83672,41600000.0
2006-11-07 23:20:00,0.83668,0.83677,0.83648,0.83663,47400000.0
2006-11-07 23:25:00,0.83659,0.83666,0.83659,0.83663,19200000.0
2006-11-07 23:30:00,0.83658,0.83668,0.83649,0.83656,42400000.0
2006-11-07 23:35:00,0.83656,0.83682,0.83652,0.83671,40000000.0
2006-11-07 23:40:00,0.83663,0.8368,0.83637,0.8368,47200000.0
2006-11-07 23:45:00,0.83661,0.83661,0.83544,0.83636,35200000.0
2006-11-07 23:50:00,0.8363,0.83647,0.8362,0.83645,44800000.0
2006-11-07 23:55:00,0.83648,0.83707,0.83636,0.83707,56000000.0
2006-11-08 00:00:00,0.83651,0.83723,0.83651,0.83693,60600000.0
2006-11-08 00:05:00,0.83649,0.83733,0.83649,0.83675,59200000.0
2006-11-08 00:10:00,0.83659,0.8368,0.83652,0.83679,35200000.0
2006-11-08 00:15:00,0.83667,0.83667,0.83609,0.83655,67200000.0
2006-11-08 00:20:00,0.83652,0.83671,0.83637,0.8367,68600000.0
2006-11-08 00:25:00,0.83676,0.83682,0.83624,0.83627,51600000.0
2006-11-08 00:30:00,0.83627,0.83639,0.83539,0.83592,51200000.0
2006-11-08 00:35:00,0.83584,0.83595,0.83512,0.83588,49000000.0
2006-11-08 00:40:00,0.83589,0.83592,0.83478,0.83571,48800000.0
2006-11-08 00:45:00,0.83572,0.83572,0.83497,0.83497,62400000.0
2006-11-08 00:50:00,0.83501,0.8351,0.83487,0.83488,62400000.0
2006-11-08 00:55:00,0.83485,0.83509,0.83475,0.83501,67200000.0
2006-11-08 01:00:00,0.83503,0.83556,0.83491,0.83548,62800000.0
2006-11-08 01:05:00,0.83552,0.83567,0.83536,0.83565,54400000.0
2006-11-08 01:10:00,0.83567,0.83575,0.83543,0.83559,43200000.0
2006-11-08 01:15:00,0.83568,0.83578,0.83559,0.83573,49600000.0
2006-11-08 01:20:00,0.83583,0.83591,0.83566,0.83588,65000000.0
2006-11-08 01:25:00,0.83584,0.83584,0.83578,0.83578,8000000.0
2006-11-08 01:30:00,0.83588,0.83627,0.83526,0.83617,52800000.0
2006-11-08 01:35:00,0.83593,0.8362,0.83593,0.83619,43200000.0
2006-11-08 01:40:00,0.83616,0.83626,0.83588,0.83613,52800000.0
2006-11-08 01:45:00,0.83612,0.83635,0.83596,0.83635,76800000.0
2006-11-08 01:50:00,0.83633,0.83638,0.83589,0.83604,59600000.0
2006-11-08 01:55:00,0.83604,0.83634,0.83588,0.83616,59200000.0
2006-11-08 02:00:00,0.83609,0.83655,0.83609,0.83647,44800000.0
2006-11-08 02:05:00,0.8365,0.83655,0.83623,0.83644,67200000.0
2006-11-08 02:10:00,0.83649,0.83649,0.83627,0.83637,48400000.0
2006-11-08 02:15:00,0.8364,0.83673,0.83623,0.83654,53800000.0
2006-11-08 02:20:00,0.8366,0.83678,0.83647,0.83654,63400000.0
2006-11-08 02:25:00,0.83651,0.83661,0.83605,0.83636,56000000.0
2006-11-08 02:30:00,0.83615,0.83645,0.83543,0.83552,54800000.0
2006-11-08 02:35:00,0.8356,0.83601,0.83549,0.83592,51600000.0
2006-11-08 02:40:00,0.83597,0.83607,0.8357,0.83578,50000000.0
2006-11-08 02:45:00,0.83567,0.83567,0.83487,0.83535,57600000.0
2006-11-08 02:50:00,0.83554,0.83579,0.83524,0.83561,59200000.0
2006-11-08 02:55:00,0.83576,0.83582,0.83544,0.83545,58400000.0
2006-11-08 03:00:00,0.83561,0.83569,0.83537,0.83545,58000000.0
2006-11-08 03:05:00,0.83541,0.83551,0.83523,0.8355,49600000.0
2006-11-08 03:10:00,0.83548,0.83584,0.83544,0.83569,46400000.0
2006-11-08 03:15:00,0.83573,0.83587,0.83565,0.83569,53600000.0
2006-11-08 03:20:00,0.83576,0.83578,0.83545,0.83562,44800000.0
2006-11-08 03:25:00,0.83569,0.83573,0.83539,0.83542,40000000.0
2006-11-08 03:30:00,0.83562,0.8357,0.83539,0.83539,37200000.0
2006-11-08 03:35:00,0.83529,0.83559,0.835,0.83559,33600000.0
2006-11-08 03:40:00,0.83553,0.83568,0.83553,0.83567,40000000.0
2006-11-08 03:45:00,0.83558,0.83589,0.83543,0.83589,30400000.0
2006-11-08 03:50:00,0.83594,0.83595,0.83503,0.83576,64000000.0
2006-11-08 03:55:00,0.83565,0.83606,0.83563,0.83592,56400000.0
2006-11-08 04:00:00,0.83584,0.83595,0.83473,0.83585,49600000.0
2006-11-08 04:05:00,0.836,0.836,0.83554,0.83585,43200000.0
2006-11-08 04:10:00,0.83596,0.83607,0.83589,0.83598,38400000.0
2006-11-08 04:15:00,0.83595,0.83595,0.83552,0.83575,62800000.0
2006-11-08 04:20:00,0.83576,0.83592,0.83563,0.83591,62800000.0
2006-11-08 04:25:00,0.83595,0.83604,0.83565,0.83565,72400000.0
2006-11-08 04:30:00,0.83575,0.83591,0.83561,0.83591,54200000.0
2006-11-08 04:35:00,0.83594,0.83605,0.8358,0.83589,42600000.0
2006-11-08 04:40:00,0.8359,0.83591,0.83541,0.83563,43200000.0
2006-11-08 04:45:00,0.83553,0.83579,0.83541,0.83548,67200000.0
2006-11-08 04:50:00,0.83559,0.83587,0.83559,0.83564,40400000.0
2006-11-08 04:55:00,0.83572,0.83605,0.83486,0.83572,56400000.0
2006-11-08 05:00:00,0.83568,0.83592,0.83557,0.83592,54400000.0
2006-11-08 05:05:00,0.83595,0.83604,0.83567,0.8357,59600000.0
2006-11-08 05:10:00,0.83562,0.83583,0.8355,0.83568,60800000.0
2006-11-08 05:15:00,0.83568,0.83612,0.83567,0.83584,56400000.0
2006-11-08 05:20:00,0.83585,0.8359,0.83549,0.83562,65600000.0
2006-11-08 05:25:00,0.83568,0.83583,0.83558,0.83567,51600000.0
2006-11-08 05:30:00,0.83568,0.8358,0.83567,0.83571,32000000.0
2006-11-08 05:35:00,0.83574,0.83574,0.83557,0.83566,34600000.0
2006-11-08 05:40:00,0.83569,0.83575,0.83553,0.83566,46400000.0
2006-11-08 05:45:00,0.83574,0.83584,0.83563,0.83566,20800000.0
2006-11-08 05:50:00,0.83565,0.83587,0.8356,0.83576,28800000.0
2006-11-08 05:55:00,0.83584,0.83591,0.83566,0.83585,51400000.0
2006-11-08 06:00:00,0.83573,0.83598,0.83573,0.83595,28200000.0
2006-11-08 06:05:00,0.83599,0.83599,0.83581,0.83581,36800000.0
2006-11-08 06:10:00,0.83588,0.83598,0.83564,0.83598,33600000.0
2006-11-08 06:15:00,0.83592,0.83604,0.83592,0.83598,11200000.0
2006-11-08 06:20:00,0.83603,0.83608,0.83578,0.83602,46400000.0
2006-11-08 06:25:00,0.83598,0.83605,0.83573,0.83583,36800000.0
2006-11-08 06:30:00,0.83596,0.83601,0.83569,0.83585,40400000.0
2006-11-08 06:35:00,0.83573,0.83578,0.83547,0.8356,47800000.0
2006-11-08 06:40:00,0.83554,0.83582,0.83541,0.83572,72000000.0
2006-11-08 06:45:00,0.83565,0.83575,0.83565,0.83575,9600000.0
2006-11-08 06:50:00,0.83577,0.83583,0.83536,0.83545,33600000.0
2006-11-08 06:55:00,0.83515,0.8357,0.83508,0.83548,49600000.0
2006-11-08 07:00:00,0.83552,0.83581,0.83486,0.83575,46400000.0
2006-11-08 07:05:00,0.83562,0.83587,0.83518,0.83587,65600000.0
2006-11-08 07:10:00,0.83574,0.83574,0.83555,0.83569,51000000.0
2006-11-08 07:15:00,0.83565,0.83601,0.83554,0.83589,65000000.0
2006-11-08 07:20:00,0.83583,0.83588,0.83476,0.83561,55400000.0
2006-11-08 07:25:00,0.83539,0.83573,0.83538,0.83542,40000000.0
2006-11-08 07:30:00,0.83552,0.83579,0.83533,0.83568,62400000.0
2006-11-08 07:35:00,0.83582,0.83603,0.83575,0.83575,64000000.0
2006-11-08 07:40:00,0.83571,0.83594,0.83559,0.83576,74000000.0
2006-11-08 07:45:00,0.83581,0.83593,0.83563,0.83579,73000000.0
2006-11-08 07:50:00,0.83578,0.83579,0.83556,0.83556,52800000.0
2006-11-08 07:55:00,0.83558,0.83585,0.83501,0.83585,69800000.0
2006-11-08 08:00:00,0.83589,0.83592,0.83569,0.8358,59200000.0
2006-11-08 08:05:00,0.83578,0.83667,0.83577,0.83667,75600000.0
2006-11-08 08:10:00,0.83665,0.83683,0.83654,0.83681,68800000.0
2006-11-08 08:15:00,0.83681,0.83751,0.83672,0.83751,82600000.0
2006-11-08 08:20:00,0.83744,0.83744,0.83666,0.83674,94400000.0
2006-11-08 08:25:00,0.83676,0.83676,0.83583,0.83615,88400000.0
2006-11-08 08:30:00,0.83613,0.8362,0.83573,0.8358,94400000.0
2006-11-08 08:35:00,0.83577,0.83585,0.83511,0.83523,98600000.0
2006-11-08 08:40:00,0.8353,0.83533,0.83518,0.83525,42000000.0
2006-11-08 08:45:00,0.83527,0.83554,0.83515,0.83538,105000000.0
2006-11-08 08:50:00,0.83511,0.83529,0.83477,0.8348,165200000.0
2006-11-08 08:55:00,0.83487,0.83514,0.83452,0.83514,134400000.0
2006-11-08 09:00:00,0.83527,0.83561,0.83517,0.83539,145400000.0
2006-11-08 09:05:00,0.83529,0.83538,0.83448,0.83488,147200000.0
2006-11-08 09:10:00,0.83484,0.83502,0.83404,0.83499,86400000.0
2006-11-08 09:15:00,0.83503,0.83521,0.83481,0.83512,177400000.0
2006-11-08 09:20:00,0.83511,0.83561,0.83495,0.83561,172600000.0
2006-11-08 09:25:00,0.83568,0.83578,0.8355,0.83551,166200000.0
2006-11-08 09:30:00,0.83551,0.83626,0.83551,0.83571,145000000.0
2006-11-08 09:35:00,0.8359,0.83695,0.83581,0.8367,230800000.0
2006-11-08 09:40:00,0.83661,0.83678,0.83638,0.83663,158400000.0
2006-11-08 09:45:00,0.83655,0.83737,0.83654,0.8371,132000000.0
2006-11-08 09:50:00,0.83724,0.83735,0.8368,0.83687,279000000.0
2006-11-08 09:55:00,0.83686,0.83693,0.83579,0.83687,237600000.0
2006-11-08 10:00:00,0.83686,0.83701,0.83651,0.83651,266600000.0
2006-11-08 10:05:00,0.83648,0.83661,0.8362,0.83632,261600000.0
2006-11-08 10:10:00,0.83648,0.8366,0.83556,0.83639,212600000.0
2006-11-08 10:15:00,0.83632,0.83675,0.83632,0.83658,228000000.0
2006-11-08 10:20:00,0.83667,0.83677,0.83606,0.83634,201800000.0
2006-11-08 10:25:00,0.83631,0.83648,0.83608,0.83645,270800000.0
2006-11-08 10:30:00,0.83637,0.83653,0.83618,0.8365,152000000.0
2006-11-08 10:35:00,0.83651,0.83653,0.83612,0.83612,101800000.0
2006-11-08 10:40:00,0.83626,0.83657,0.83602,0.83606,104400000.0
2006-11-08 10:45:00,0.83622,0.8363,0.83594,0.83612,145000000.0
2006-11-08 10:50:00,0.83626,0.83641,0.83598,0.8362,150800000.0
2006-11-08 10:55:00,0.83625,0.8364,0.83574,0.83634,197000000.0
2006-11-08 11:00:00,0.83634,0.83651,0.83556,0.83565,196800000.0
2006-11-08 11:05:00,0.83553,0.83575,0.83545,0.83552,159800000.0
2006-11-08 11:10:00,0.83551,0.83565,0.83529,0.83529,237800000.0
2006-11-08 11:15:00,0.83527,0.83562,0.835,0.835,49600000.0
2006-11-08 11:20:00,0.83526,0.83542,0.8347,0.83483,224600000.0
2006-11-08 11:25:00,0.83473,0.83486,0.83448,0.83475,171000000.0
2006-11-08 11:30:00,0.8346,0.83465,0.83412,0.83434,171000000.0
2006-11-08 11:35:00,0.83423,0.83427,0.83368,0.83395,206800000.0
2006-11-08 11:40:00,0.83395,0.83405,0.83366,0.83368,169000000.0
2006-11-08 11:45:00,0.83363,0.83372,0.83342,0.83352,172000000.0
2006-11-08 11:50:00,0.83367,0.83367,0.83336,0.83345,169000000.0
2006-11-08 11:55:00,0.83346,0.83373,0.83338,0.83369,237800000.0
2006-11-08 12:00:00,0.83377,0.83419,0.83377,0.8341,127400000.0
2006-11-08 12:05:00,0.83408,0.83421,0.83392,0.83402,92800000.0
2006-11-08 12:10:00,0.834,0.83401,0.83382,0.83382,67200000.0
2006-11-08 12:15:00,0.83384,0.83392,0.83361,0.83375,207600000.0
2006-11-08 12:20:00,0.8337,0.83374,0.83309,0.83314,198400000.0
2006-11-08 12:25:00,0.83316,0.83375,0.8325,0.8325,250000000.0
2006-11-08 12:30:00,0.83329,0.83329,0.83229,0.83302,194000000.0
2006-11-08 12:35:00,0.83291,0.83294,0.83264,0.83269,164800000.0
2006-11-08 12:40:00,0.83278,0.83284,0.83264,0.83265,100200000.0
2006-11-08 12:45:00,0.83258,0.83282,0.83249,0.83249,206800000.0
2006-11-08 12:50:00,0.83261,0.83284,0.83203,0.83281,69200000.0
2006-11-08 12:55:00,0.83273,0.83282,0.83254,0.83262,87200000.0
2006-11-08 13:00:00,0.83241,0.83241,0.8317,0.83207,102400000.0
2006-11-08 13:05:00,0.83214,0.83215,0.83149,0.83166,133400000.0
2006-11-08 13:10:00,0.83169,0.83252,0.83169,0.83205,115200000.0
2006-11-08 13:15:00,0.83204,0.83214,0.83185,0.83197,244200000.0
2006-11-08 13:20:00,0.83185,0.83226,0.83177,0.83218,158400000.0
2006-11-08 13:25:00,0.83215,0.83237,0.83215,0.83231,160600000.0
2006-11-08 13:30:00,0.83249,0.83291,0.83239,0.83275,107200000.0
2006-11-08 13:35:00,0.83278,0.83324,0.83275,0.83324,120000000.0
2006-11-08 13:40:00,0.83328,0.83336,0.83317,0.83319,91200000.0
2006-11-08 13:45:00,0.83339,0.83355,0.83325,0.83351,111800000.0
2006-11-08 13:50:00,0.83353,0.83409,0.83343,0.83359,102200000.0
2006-11-08 13:55:00,0.83365,0.8338,0.83357,0.83374,163000000.0
2006-11-08 14:00:00,0.83378,0.83391,0.83372,0.83378,81600000.0
2006-11-08 14:05:00,0.83388,0.83415,0.83372,0.83396,122200000.0
2006-11-08 14:10:00,0.834,0.83408,0.83374,0.83374,121800000.0
2006-11-08 14:15:00,0.83371,0.83414,0.83364,0.83389,110400000.0
2006-11-08 14:20:00,0.83388,0.83388,0.83331,0.83345,96000000.0
2006-11-08 14:25:00,0.83339,0.83348,0.83318,0.83324,100800000.0
2006-11-08 14:30:00,0.83339,0.83411,0.8333,0.83411,54800000.0
2006-11-08 14:35:00,0.83414,0.83444,0.83388,0.83396,73600000.0
2006-11-08 14:40:00,0.83385,0.83385,0.83322,0.83352,62200000.0
2006-11-08 14:45:00,0.83357,0.8337,0.8335,0.83363,46400000.0
2006-11-08 14:50:00,0.83359,0.83359,0.83331,0.83336,67200000.0
2006-11-08 14:55:00,0.83341,0.83361,0.83308,0.83334,60000000.0
2006-11-08 15:00:00,0.83332,0.83387,0.83275,0.83378,67200000.0
2006-11-08 15:05:00,0.8338,0.83394,0.83303,0.83385,70400000.0
2006-11-08 15:10:00,0.83383,0.83441,0.83382,0.8344,57600000.0
2006-11-08 15:15:00,0.83457,0.83457,0.83425,0.83447,64000000.0
2006-11-08 15:20:00,0.83447,0.83478,0.83428,0.83468,66000000.0
2006-11-08 15:25:00,0.83459,0.83461,0.83412,0.83424,65600000.0
2006-11-08 15:30:00,0.83425,0.83432,0.83371,0.83384,57600000.0
2006-11-08 15:35:00,0.83396,0.83423,0.83389,0.83417,66600000.0
2006-11-08 15:40:00,0.83418,0.8342,0.83398,0.83409,67200000.0
2006-11-08 15:45:00,0.83406,0.8342,0.83383,0.83389,72000000.0
2006-11-08 15:50:00,0.83395,0.83419,0.83387,0.83387,69200000.0
2006-11-08 15:55:00,0.83402,0.83467,0.83394,0.83462,70400000.0
2006-11-08 16:00:00,0.83469,0.83513,0.83401,0.83479,67600000.0
2006-11-08 16:05:00,0.83497,0.8351,0.83488,0.83507,71800000.0
2006-11-08 16:10:00,0.83503,0.83542,0.83472,0.83472,68600000.0
2006-11-08 16:15:00,0.83473,0.83488,0.8335,0.8348,62400000.0
2006-11-08 16:20:00,0.83503,0.83534,0.83487,0.83531,68800000.0
2006-11-08 16:25:00,0.83526,0.83526,0.83495,0.83524,61800000.0
2006-11-08 16:30:00,0.83525,0.83539,0.83506,0.83516,62400000.0
2006-11-08 16:35:00,0.83528,0.83536,0.83461,0.83511,72000000.0
2006-11-08 16:40:00,0.83521,0.83545,0.83502,0.83519,70400000.0
2006-11-08 16:45:00,0.8352,0.83542,0.8351,0.83521,76800000.0
2006-11-08 16:50:00,0.83504,0.8358,0.83504,0.83565,58000000.0
2006-11-08 16:55:00,0.8356,0.83573,0.83514,0.83534,64400000.0
2006-11-08 17:00:00,0.83523,0.8359,0.83517,0.83574,65600000.0
2006-11-08 17:05:00,0.83566,0.83569,0.83542,0.83561,62400000.0
2006-11-08 17:10:00,0.83554,0.83571,0.83528,0.83528,65600000.0
2006-11-08 17:15:00,0.83523,0.8354,0.83493,0.83502,67600000.0
2006-11-08 17:20:00,0.835,0.83541,0.83472,0.83497,68200000.0
2006-11-08 17:25:00,0.83495,0.83518,0.83469,0.83469,59200000.0
2006-11-08 17:30:00,0.8346,0.83518,0.8346,0.83516,68800000.0
2006-11-08 17:35:00,0.83494,0.835,0.83454,0.83475,64400000.0
2006-11-08 17:40:00,0.83485,0.83487,0.83418,0.83444,62800000.0
2006-11-08 17:45:00,0.8344,0.83481,0.83437,0.8347,52800000.0
2006-11-08 17:50:00,0.83471,0.83471,0.83386,0.83386,62400000.0
2006-11-08 17:55:00,0.83397,0.8341,0.83323,0.83326,60800000.0
2006-11-08 18:00:00,0.83326,0.83376,0.83305,0.83339,60600000.0
2006-11-08 18:05:00,0.83313,0.83345,0.83307,0.83345,52800000.0
2006-11-08 18:10:00,0.83346,0.83348,0.83298,0.83327,59200000.0
2006-11-08 18:15:00,0.83331,0.83343,0.83315,0.83325,63800000.0
2006-11-08 18:20:00,0.8333,0.83341,0.83299,0.83331,66400000.0
2006-11-08 18:25:00,0.83326,0.8335,0.83211,0.83299,66600000.0
2006-11-08 18:30:00,0.83291,0.83326,0.83271,0.83326,68600000.0
2006-11-08 18:35:00,0.83331,0.83388,0.83331,0.83357,55800000.0
2006-11-08 18:40:00,0.83355,0.83383,0.83353,0.83379,72000000.0
2006-11-08 18:45:00,0.83384,0.83417,0.83375,0.83406,52800000.0
2006-11-08 18:50:00,0.83408,0.83452,0.83342,0.83429,57600000.0
2006-11-08 18:55:00,0.83442,0.83455,0.8338,0.83418,62800000.0
2006-11-08 19:00:00,0.83418,0.83434,0.83388,0.83434,66000000.0
2006-11-08 19:05:00,0.83435,0.83472,0.83415,0.83472,69200000.0
2006-11-08 19:10:00,0.83447,0.83473,0.83438,0.83438,50000000.0
2006-11-08 19:15:00,0.83444,0.83479,0.83352,0.83438,57600000.0
2006-11-08 19:20:00,0.83426,0.83467,0.83426,0.83454,57600000.0
2006-11-08 19:25:00,0.83444,0.83444,0.8338,0.83388,47800000.0
2006-11-08 19:30:00,0.83381,0.83381,0.8335,0.83359,40000000.0
2006-11-08 19:35:00,0.83357,0.83422,0.83357,0.83382,61200000.0
2006-11-08 19:40:00,0.8341,0.83459,0.8341,0.83459,49600000.0
2006-11-08 19:45:00,0.83463,0.83465,0.83416,0.83465,59200000.0
2006-11-08 19:50:00,0.83469,0.8353,0.83451,0.83522,69200000.0
2006-11-08 19:55:00,0.83518,0.8354,0.83492,0.83492,44800000.0
2006-11-08 20:00:00,0.83506,0.83513,0.83407,0.83433,70400000.0
2006-11-08 20:05:00,0.83415,0.83463,0.83404,0.83459,57600000.0
2006-11-08 20:10:00,0.83453,0.83457,0.83394,0.83445,50000000.0
2006-11-08 20:15:00,0.83457,0.83457,0.83425,0.83454,52800000.0
2006-11-08 20:20:00,0.83451,0.83462,0.8341,0.83438,41600000.0
2006-11-08 20:25:00,0.83471,0.83472,0.83448,0.83453,63200000.0
2006-11-08 20:30:00,0.83457,0.83491,0.83447,0.83459,52800000.0
2006-11-08 20:35:00,0.83474,0.83495,0.83472,0.83479,40000000.0
2006-11-08 20:40:00,0.83488,0.83495,0.83477,0.83493,38800000.0
2006-11-08 20:45:00,0.83487,0.83516,0.83487,0.83516,43200000.0
2006-11-08 20:50:00,0.83517,0.83517,0.83461,0.83472,61200000.0
2006-11-08 20:55:00,0.83466,0.83493,0.83466,0.8349,33600000.0
2006-11-08 21:00:00,0.83502,0.83509,0.83499,0.83504,19200000.0
2006-11-08 21:05:00,0.83487,0.83521,0.83487,0.83508,51200000.0
2006-11-08 21:10:00,0.83488,0.83555,0.83414,0.83555,56400000.0
2006-11-08 21:15:00,0.83553,0.83578,0.83539,0.83572,49600000.0
2006-11-08 21:20:00,0.8357,0.83622,0.8357,0.83571,45800000.0
2006-11-08 21:25:00,0.83577,0.8359,0.83544,0.8358,43600000.0
2006-11-08 21:30:00,0.8359,0.83606,0.83574,0.83584,44800000.0
2006-11-08 21:35:00,0.83587,0.83587,0.83563,0.83579,59200000.0
2006-11-08 21:40:00,0.83578,0.83587,0.83558,0.83558,33600000.0
2006-11-08 21:45:00,0.8356,0.83569,0.8354,0.83563,36800000.0
2006-11-08 21:50:00,0.83552,0.83579,0.83527,0.83579,59200000.0
2006-11-08 21:55:00,0.83595,0.8361,0.83567,0.83584,57600000.0
2006-11-08 22:00:00,0.83578,0.83581,0.83541,0.83574,50600000.0
2006-11-08 22:05:00,0.83575,0.83591,0.83574,0.83591,35200000.0
2006-11-08 22:10:00,0.8359,0.83604,0.83566,0.83593,60800000.0
2006-11-08 22:15:00,0.83594,0.83634,0.83589,0.83634,37800000.0
2006-11-08 22:20:00,0.83635,0.83641,0.83614,0.8364,49000000.0
2006-11-08 22:25:00,0.83643,0.83654,0.83621,0.83621,61600000.0
2006-11-08 22:30:00,0.8362,0.83641,0.83607,0.83631,32000000.0
2006-11-08 22:35:00,0.83626,0.83649,0.83617,0.83637,34600000.0
2006-11-08 22:40:00,0.83641,0.83646,0.8363,0.8363,36800000.0
2006-11-08 22:45:00,0.83644,0.83651,0.83615,0.83647,27600000.0
2006-11-08 22:50:00,0.83645,0.83651,0.83597,0.83597,43200000.0
2006-11-08 22:55:00,0.83595,0.8362,0.83581,0.8362,49600000.0
2006-11-08 23:00:00,0.83608,0.83622,0.83595,0.83613,36800000.0
2006-11-08 23:05:00,0.83615,0.83627,0.83593,0.83619,57000000.0
2006-11-08 23:10:00,0.8362,0.8363,0.83605,0.83606,65400000.0
2006-11-08 23:15:00,0.83612,0.83647,0.83542,0.83619,33600000.0
2006-11-08 23:20:00,0.83612,0.83644,0.83611,0.83631,48000000.0
2006-11-08 23:25:00,0.83638,0.83643,0.83609,0.83609,32000000.0
2006-11-08 23:30:00,0.83601,0.8362,0.83567,0.8358,66000000.0
2006-11-08 23:35:00,0.83591,0.83614,0.83587,0.83587,43200000.0
2006-11-08 23:40:00,0.83569,0.83569,0.8349,0.83503,59200000.0
2006-11-08 23:45:00,0.83444,0.83444,0.83119,0.83267,57600000.0
2006-11-08 23:50:00,0.83283,0.83324,0.83283,0.83307,56800000.0
2006-11-08 23:55:00,0.83328,0.83329,0.83241,0.83244,56000000.0
2006-11-09 00:00:00,0.83212,0.83267,0.8321,0.83262,62000000.0
2006-11-09 00:05:00,0.83227,0.83238,0.83212,0.83236,46400000.0
2006-11-09 00:10:00,0.8322,0.83272,0.8322,0.83257,48400000.0
2006-11-09 00:15:00,0.83254,0.83261,0.8323,0.83254,68800000.0
2006-11-09 00:20:00,0.83255,0.8329,0.83231,0.83279,57600000.0
2006-11-09 00:25:00,0.83273,0.83283,0.83256,0.83259,56000000.0
2006-11-09 00:30:00,0.83278,0.83364,0.83266,0.83364,51200000.0
2006-11-09 00:35:00,0.8334,0.83363,0.8334,0.83352,49000000.0
2006-11-09 00:40:00,0.83359,0.83368,0.83241,0.8335,52600000.0
2006-11-09 00:45:00,0.8336,0.83375,0.83351,0.83351,49600000.0
2006-11-09 00:50:00,0.83354,0.83363,0.83322,0.83322,62400000.0
2006-11-09 00:55:00,0.83322,0.83339,0.8331,0.83332,49600000.0
2006-11-09 01:00:00,0.83336,0.83339,0.83316,0.83319,63800000.0
2006-11-09 01:05:00,0.83327,0.83339,0.83308,0.83308,55200000.0
2006-11-09 01:10:00,0.83319,0.83362,0.83311,0.83358,52800000.0
2006-11-09 01:15:00,0.83359,0.83359,0.83329,0.83342,33600000.0
2006-11-09 01:20:00,0.83339,0.83339,0.8331,0.83319,65400000.0
2006-11-09 01:25:00,0.83323,0.8333,0.83303,0.83309,48800000.0
2006-11-09 01:30:00,0.83297,0.83353,0.83252,0.83351,62800000.0
2006-11-09 01:35:00,0.83348,0.83409,0.83302,0.83384,43200000.0
2006-11-09 01:40:00,0.83367,0.8339,0.83358,0.8339,44200000.0
2006-11-09 01:45:00,0.83393,0.83433,0.83385,0.83433,51600000.0
2006-11-09 01:50:00,0.83425,0.83456,0.83374,0.83395,47400000.0
2006-11-09 01:55:00,0.83389,0.83404,0.83375,0.83404,34000000.0
2006-11-09 02:00:00,0.83375,0.8342,0.83374,0.8342,53800000.0
2006-11-09 02:05:00,0.83417,0.83422,0.83386,0.8341,54400000.0
2006-11-09 02:10:00,0.83412,0.83428,0.83386,0.83428,68800000.0
2006-11-09 02:15:00,0.83427,0.83427,0.83411,0.83413,48000000.0
2006-11-09 02:20:00,0.83431,0.83454,0.83319,0.83395,52800000.0
2006-11-09 02:25:00,0.83392,0.83395,0.83342,0.83351,56000000.0
2006-11-09 02:30:00,0.83336,0.83336,0.83285,0.83292,57000000.0
2006-11-09 02:35:00,0.83301,0.83388,0.83301,0.83357,51200000.0
2006-11-09 02:40:00,0.83324,0.83341,0.83297,0.83328,57600000.0
2006-11-09 02:45:00,0.83325,0.83354,0.83305,0.83345,36800000.0
2006-11-09 02:50:00,0.83343,0.83349,0.83301,0.83301,56000000.0
2006-11-09 02:55:00,0.83308,0.83317,0.83285,0.83286,65400000.0
2006-11-09 03:00:00,0.83294,0.83329,0.83294,0.83315,57600000.0
2006-11-09 03:05:00,0.83325,0.83334,0.8329,0.8329,50000000.0
2006-11-09 03:10:00,0.83285,0.83301,0.83279,0.83299,32000000.0
2006-11-09 03:15:00,0.83292,0.83337,0.83292,0.83337,33600000.0
2006-11-09 03:20:00,0.83367,0.83367,0.83318,0.83321,44800000.0
2006-11-09 03:25:00,0.8332,0.83351,0.8332,0.83335,70400000.0
2006-11-09 03:30:00,0.8335,0.83374,0.83331,0.83365,62400000.0
2006-11-09 03:35:00,0.83356,0.83365,0.83351,0.83357,37200000.0
2006-11-09 03:40:00,0.83331,0.83349,0.83322,0.83349,49600000.0
2006-11-09 03:45:00,0.83351,0.83354,0.83324,0.8333,48000000.0
2006-11-09 03:50:00,0.8334,0.8334,0.83199,0.83269,63400000.0
2006-11-09 03:55:00,0.83265,0.83265,0.83233,0.83241,56400000.0
2006-11-09 04:00:00,0.83237,0.83237,0.8309,0.83201,49600000.0
2006-11-09 04:05:00,0.83206,0.83211,0.83142,0.83173,40000000.0
2006-11-09 04:10:00,0.83164,0.83192,0.83149,0.83192,59200000.0
2006-11-09 04:15:00,0.83202,0.83218,0.83182,0.83214,62400000.0
2006-11-09 04:20:00,0.83217,0.83278,0.83212,0.83252,62400000.0
2006-11-09 04:25:00,0.83245,0.8328,0.83245,0.83275,72400000.0
2006-11-09 04:30:00,0.83293,0.83299,0.83207,0.83207,51600000.0
2006-11-09 04:35:00,0.83196,0.83213,0.8319,0.83198,48000000.0
2006-11-09 04:40:00,0.83193,0.83198,0.83167,0.83175,35200000.0
2006-11-09 04:45:00,0.83172,0.83218,0.83164,0.83207,53200000.0
2006-11-09 04:50:00,0.83204,0.83204,0.8317,0.83179,51200000.0
2006-11-09 04:55:00,0.83181,0.83249,0.83099,0.83246,46800000.0
2006-11-09 05:00:00,0.83245,0.83249,0.8321,0.83234,65600000.0
2006-11-09 05:05:00,0.83239,0.83239,0.83223,0.83232,48400000.0
2006-11-09 05:10:00,0.83224,0.83242,0.83217,0.83237,52200000.0
2006-11-09 05:15:00,0.83234,0.83234,0.83184,0.8322,56000000.0
2006-11-09 05:20:00,0.83217,0.83219,0.83212,0.83212,14400000.0
2006-11-09 05:25:00,0.8321,0.8323,0.8321,0.8323,14400000.0
2006-11-09 05:30:00,0.83232,0.83243,0.83191,0.832,36800000.0
2006-11-09 05:35:00,0.83203,0.83218,0.8317,0.8317,54400000.0
2006-11-09 05:40:00,0.8318,0.83187,0.83114,0.83114,42400000.0
2006-11-09 05:45:00,0.83107,0.83194,0.83103,0.83194,54400000.0
2006-11-09 05:50:00,0.83188,0.83211,0.83176,0.83176,41600000.0
2006-11-09 05:55:00,0.83185,0.83194,0.83169,0.83185,60800000.0
2006-11-09 06:00:00,0.8318,0.83195,0.83164,0.83191,50600000.0
2006-11-09 06:05:00,0.8319,0.8319,0.83162,0.83183,44800000.0
2006-11-09 06:10:00,0.83186,0.83196,0.83156,0.83192,64400000.0
2006-11-09 06:15:00,0.8319,0.8319,0.83161,0.83166,42000000.0
2006-11-09 06:20:00,0.83161,0.83187,0.83157,0.83157,35200000.0
2006-11-09 06:25:00,0.83167,0.83189,0.83161,0.83172,41600000.0
2006-11-09 06:30:00,0.83198,0.83205,0.83188,0.83188,17600000.0
2006-11-09 06:35:00,0.83188,0.83214,0.83178,0.83214,58600000.0
2006-11-09 06:40:00,0.83197,0.83203,0.83156,0.83159,44200000.0
2006-11-09 06:45:00,0.83163,0.83179,0.83151,0.83168,46400000.0
2006-11-09 06:50:00,0.83165,0.83173,0.83148,0.83162,58000000.0
2006-11-09 06:55:00,0.8316,0.83178,0.83148,0.83171,46400000.0
2006-11-09 07:00:00,0.83173,0.83188,0.83122,0.83161,60800000.0
2006-11-09 07:05:00,0.83151,0.83168,0.83149,0.83151,48000000.0
2006-11-09 07:10:00,0.83127,0.83127,0.83095,0.8312,51200000.0
2006-11-09 07:15:00,0.8312,0.83147,0.83104,0.83147,52800000.0
2006-11-09 07:20:00,0.8314,0.83151,0.83056,0.8315,42000000.0
2006-11-09 07:25:00,0.83146,0.83155,0.83129,0.83145,25600000.0
2006-11-09 07:30:00,0.8315,0.83161,0.83147,0.83156,24000000.0
2006-11-09 07:35:00,0.83161,0.83161,0.83141,0.83148,61200000.0
2006-11-09 07:40:00,0.83148,0.83155,0.83133,0.83148,73600000.0
2006-11-09 07:45:00,0.83151,0.83156,0.83132,0.83132,89600000.0
2006-11-09 07:50:00,0.83147,0.83161,0.83131,0.83139,55800000.0
2006-11-09 07:55:00,0.83152,0.83176,0.83131,0.83169,70200000.0
2006-11-09 08:00:00,0.83175,0.83179,0.83132,0.83141,59200000.0
2006-11-09 08:05:00,0.83138,0.8318,0.83129,0.83176,75600000.0
2006-11-09 08:10:00,0.83179,0.83186,0.83155,0.83182,56400000.0
2006-11-09 08:15:00,0.83184,0.83206,0.8318,0.83204,83200000.0
2006-11-09 08:20:00,0.83196,0.83211,0.83146,0.83211,94400000.0
2006-11-09 08:25:00,0.83208,0.83233,0.83176,0.83223,87400000.0
2006-11-09 08:30:00,0.83224,0.83244,0.83219,0.8324,83200000.0
2006-11-09 08:35:00,0.83248,0.83273,0.83245,0.83263,97600000.0
2006-11-09 08:40:00,0.8326,0.83269,0.83248,0.83254,82000000.0
2006-11-09 08:45:00,0.83251,0.83279,0.83239,0.83272,105000000.0
2006-11-09 08:50:00,0.83271,0.83272,0.83241,0.83266,158800000.0
2006-11-09 08:55:00,0.83256,0.83296,0.83242,0.83287,134800000.0
2006-11-09 09:00:00,0.83276,0.83276,0.83228,0.8323,145600000.0
2006-11-09 09:05:00,0.83236,0.83266,0.8322,0.83263,145600000.0
2006-11-09 09:10:00,0.83246,0.83253,0.83127,0.83222,87600000.0
2006-11-09 09:15:00,0.83222,0.83287,0.83219,0.83282,177000000.0
2006-11-09 09:20:00,0.83269,0.83271,0.83216,0.83225,173400000.0
2006-11-09 09:25:00,0.83222,0.83225,0.83194,0.83218,209400000.0
2006-11-09 09:30:00,0.83214,0.83214,0.83083,0.83086,146000000.0
2006-11-09 09:35:00,0.83076,0.83089,0.82984,0.83052,230800000.0
2006-11-09 09:40:00,0.83048,0.83055,0.82945,0.83,157800000.0
2006-11-09 09:45:00,0.82989,0.8303,0.82975,0.82984,131200000.0
2006-11-09 09:50:00,0.83014,0.83014,0.82979,0.82988,225400000.0
2006-11-09 09:55:00,0.82966,0.82975,0.82797,0.82941,237200000.0
2006-11-09 10:00:00,0.82935,0.82985,0.8293,0.82985,266000000.0
2006-11-09 10:05:00,0.82975,0.83018,0.8297,0.83016,260600000.0
2006-11-09 10:10:00,0.83018,0.83027,0.82917,0.83027,213800000.0
2006-11-09 10:15:00,0.83027,0.83073,0.83027,0.83052,176400000.0
2006-11-09 10:20:00,0.83046,0.83046,0.8297,0.8297,201400000.0
2006-11-09 10:25:00,0.82962,0.82988,0.82946,0.82954,371600000.0
2006-11-09 10:30:00,0.82941,0.82969,0.8292,0.82935,200000000.0
2006-11-09 10:35:00,0.82934,0.82967,0.82932,0.82955,102400000.0
2006-11-09 10:40:00,0.8295,0.82974,0.8295,0.82962,103400000.0
2006-11-09 10:45:00,0.82966,0.82968,0.82933,0.82961,145400000.0
2006-11-09 10:50:00,0.82947,0.82958,0.82912,0.82954,150200000.0
2006-11-09 10:55:00,0.82954,0.8297,0.82929,0.82963,146600000.0
2006-11-09 11:00:00,0.82946,0.82946,0.82905,0.82914,142600000.0
2006-11-09 11:05:00,0.82912,0.82954,0.82912,0.82954,127400000.0
2006-11-09 11:10:00,0.82947,0.82947,0.82855,0.8286,236800000.0
2006-11-09 11:15:00,0.82855,0.82881,0.82843,0.82867,62400000.0
2006-11-09 11:20:00,0.82882,0.8292,0.82874,0.82918,223600000.0
2006-11-09 11:25:00,0.82913,0.82934,0.8291,0.82914,126800000.0
2006-11-09 11:30:00,0.82932,0.82992,0.82913,0.82913,171600000.0
2006-11-09 11:35:00,0.829,0.82903,0.82886,0.82894,207200000.0
2006-11-09 11:40:00,0.82889,0.8289,0.82832,0.8284,169000000.0
2006-11-09 11:45:00,0.8285,0.82878,0.82849,0.82869,168800000.0
2006-11-09 11:50:00,0.82861,0.82906,0.82861,0.82877,169600000.0
2006-11-09 11:55:00,0.82877,0.82892,0.82862,0.82892,239000000.0
2006-11-09 12:00:00,0.82897,0.82903,0.82837,0.82849,144000000.0
2006-11-09 12:05:00,0.82853,0.82861,0.82843,0.82855,64000000.0
2006-11-09 12:10:00,0.82862,0.82899,0.82862,0.82878,106400000.0
2006-11-09 12:15:00,0.82866,0.82874,0.82823,0.82823,170600000.0
2006-11-09 12:20:00,0.82821,0.8283,0.82792,0.82801,198000000.0
2006-11-09 12:25:00,0.82803,0.82843,0.82727,0.8273,252800000.0
2006-11-09 12:30:00,0.82821,0.82865,0.82733,0.82865,194400000.0
2006-11-09 12:35:00,0.82858,0.82858,0.82813,0.82813,165200000.0
2006-11-09 12:40:00,0.82824,0.82847,0.82824,0.82833,86800000.0
2006-11-09 12:45:00,0.82824,0.82913,0.82824,0.82881,206600000.0
2006-11-09 12:50:00,0.8289,0.8289,0.82852,0.82852,90400000.0
2006-11-09 12:55:00,0.82845,0.82848,0.82792,0.82804,120000000.0
2006-11-09 13:00:00,0.82804,0.82855,0.82797,0.82836,102800000.0
2006-11-09 13:05:00,0.82833,0.82877,0.82817,0.82859,133200000.0
2006-11-09 13:10:00,0.82861,0.82876,0.82842,0.82859,115200000.0
2006-11-09 13:15:00,0.82864,0.82874,0.82837,0.8287,208800000.0
2006-11-09 13:20:00,0.82892,0.82909,0.82891,0.82905,80000000.0
2006-11-09 13:25:00,0.82909,0.82916,0.82846,0.82846,189800000.0
2006-11-09 13:30:00,0.8284,0.82862,0.82801,0.82856,106000000.0
2006-11-09 13:35:00,0.82875,0.82881,0.82841,0.82845,122600000.0
2006-11-09 13:40:00,0.82841,0.82863,0.8284,0.82842,156200000.0
2006-11-09 13:45:00,0.82863,0.829,0.82863,0.82883,70200000.0
2006-11-09 13:50:00,0.82879,0.82892,0.82868,0.82876,91200000.0
2006-11-09 13:55:00,0.82876,0.829,0.82852,0.82866,164000000.0
2006-11-09 14:00:00,0.82865,0.82921,0.82865,0.82904,120000000.0
2006-11-09 14:05:00,0.82907,0.82928,0.82896,0.82928,122600000.0
2006-11-09 14:10:00,0.82934,0.82943,0.82905,0.82909,121600000.0
2006-11-09 14:15:00,0.82913,0.82929,0.82899,0.82901,110800000.0
2006-11-09 14:20:00,0.82893,0.82897,0.82855,0.82879,124800000.0
2006-11-09 14:25:00,0.82877,0.82877,0.8284,0.82861,86400000.0
2006-11-09 14:30:00,0.82867,0.82903,0.82867,0.82885,65600000.0
2006-11-09 14:35:00,0.82888,0.82895,0.82846,0.82846,73000000.0
2006-11-09 14:40:00,0.82827,0.82841,0.82804,0.82823,62400000.0
2006-11-09 14:45:00,0.82788,0.82798,0.82748,0.82782,57600000.0
2006-11-09 14:50:00,0.82801,0.82819,0.82768,0.82818,67200000.0
2006-11-09 14:55:00,0.82827,0.82844,0.82802,0.82841,48000000.0
2006-11-09 15:00:00,0.82841,0.82853,0.82747,0.8284,67200000.0
2006-11-09 15:05:00,0.82838,0.82859,0.82791,0.82828,70400000.0
2006-11-09 15:10:00,0.82836,0.82861,0.8282,0.82844,51200000.0
2006-11-09 15:15:00,0.82855,0.82857,0.82835,0.82852,64000000.0
2006-11-09 15:20:00,0.8285,0.82854,0.82816,0.82826,58000000.0
2006-11-09 15:25:00,0.82835,0.82836,0.82788,0.82788,65600000.0
2006-11-09 15:30:00,0.82853,0.82894,0.82799,0.82835,58000000.0
2006-11-09 15:35:00,0.82825,0.82842,0.82784,0.82842,67600000.0
2006-11-09 15:40:00,0.82839,0.82864,0.82816,0.82854,67200000.0
2006-11-09 15:45:00,0.82877,0.82901,0.82836,0.82883,72400000.0
2006-11-09 15:50:00,0.82891,0.82969,0.82874,0.82929,70400000.0
2006-11-09 15:55:00,0.8295,0.82971,0.82913,0.82916,71200000.0
2006-11-09 16:00:00,0.82923,0.82948,0.82848,0.82891,67200000.0
2006-11-09 16:05:00,0.82923,0.82923,0.82877,0.82903,72000000.0
2006-11-09 16:10:00,0.82901,0.82944,0.82893,0.82923,69600000.0
2006-11-09 16:15:00,0.82938,0.82938,0.82819,0.82919,62800000.0
2006-11-09 16:20:00,0.82922,0.82928,0.82882,0.82912,68200000.0
2006-11-09 16:25:00,0.82922,0.82922,0.82866,0.82879,57000000.0
2006-11-09 16:30:00,0.82883,0.82905,0.82866,0.82866,62400000.0
2006-11-09 16:35:00,0.82878,0.82882,0.82803,0.82871,72400000.0
2006-11-09 16:40:00,0.82871,0.82896,0.82851,0.82856,70800000.0
2006-11-09 16:45:00,0.82836,0.82884,0.82834,0.82853,76600000.0
2006-11-09 16:50:00,0.82855,0.82855,0.82815,0.82828,57000000.0
2006-11-09 16:55:00,0.82815,0.82821,0.82754,0.82767,66000000.0
2006-11-09 17:00:00,0.82753,0.82781,0.82687,0.82719,66000000.0
2006-11-09 17:05:00,0.82721,0.82777,0.82654,0.82736,62400000.0
2006-11-09 17:10:00,0.82723,0.82756,0.82697,0.82714,66000000.0
2006-11-09 17:15:00,0.82708,0.82725,0.8264,0.8267,67200000.0
2006-11-09 17:20:00,0.82669,0.82678,0.82603,0.82636,68800000.0
2006-11-09 17:25:00,0.8264,0.8264,0.82599,0.82601,59200000.0
2006-11-09 17:30:00,0.82607,0.82607,0.82573,0.82573,68800000.0
2006-11-09 17:35:00,0.82524,0.82526,0.82479,0.82486,64000000.0
2006-11-09 17:40:00,0.82506,0.82533,0.82499,0.82524,62400000.0
2006-11-09 17:45:00,0.8253,0.82556,0.82517,0.82556,70400000.0
2006-11-09 17:50:00,0.82547,0.82547,0.82439,0.82443,62400000.0
2006-11-09 17:55:00,0.8245,0.82523,0.82446,0.82514,60800000.0
2006-11-09 18:00:00,0.82513,0.82513,0.82422,0.82454,60800000.0
2006-11-09 18:05:00,0.82457,0.82525,0.82449,0.82502,67200000.0
2006-11-09 18:10:00,0.82493,0.82493,0.82432,0.82454,57400000.0
2006-11-09 18:15:00,0.82469,0.82519,0.82468,0.8251,64400000.0
2006-11-09 18:20:00,0.82517,0.82609,0.82479,0.82588,65400000.0
2006-11-09 18:25:00,0.82587,0.82639,0.82444,0.82526,74000000.0
2006-11-09 18:30:00,0.82543,0.82544,0.82479,0.82504,69200000.0
2006-11-09 18:35:00,0.82497,0.82497,0.8236,0.82436,63200000.0
2006-11-09 18:40:00,0.82455,0.82555,0.82455,0.82497,71800000.0
2006-11-09 18:45:00,0.82496,0.82505,0.82456,0.82498,52800000.0
2006-11-09 18:50:00,0.825,0.82516,0.82369,0.82506,75200000.0
2006-11-09 18:55:00,0.82545,0.8256,0.82498,0.82538,64000000.0
2006-11-09 19:00:00,0.82551,0.82565,0.82522,0.8254,65600000.0
2006-11-09 19:05:00,0.82539,0.82568,0.82528,0.82562,68800000.0
2006-11-09 19:10:00,0.82542,0.82545,0.82467,0.82476,61200000.0
2006-11-09 19:15:00,0.82485,0.8249,0.82384,0.8249,57000000.0
2006-11-09 19:20:00,0.825,0.82533,0.82499,0.82501,57800000.0
2006-11-09 19:25:00,0.82499,0.82523,0.8248,0.82521,55400000.0
2006-11-09 19:30:00,0.82516,0.82524,0.82489,0.82512,20800000.0
2006-11-09 19:35:00,0.825,0.8255,0.82493,0.82549,60800000.0
2006-11-09 19:40:00,0.82559,0.82563,0.82504,0.82537,61200000.0
2006-11-09 19:45:00,0.82553,0.82629,0.82553,0.82629,70200000.0
2006-11-09 19:50:00,0.82627,0.82632,0.82561,0.82564,54800000.0
2006-11-09 19:55:00,0.82574,0.82579,0.82476,0.82561,67600000.0
2006-11-09 20:00:00,0.8256,0.82583,0.82551,0.8258,40000000.0
2006-11-09 20:05:00,0.82577,0.82588,0.82545,0.82545,55400000.0
2006-11-09 20:10:00,0.82535,0.82579,0.82535,0.82559,59600000.0
2006-11-09 20:15:00,0.82568,0.82581,0.82562,0.8258,71600000.0
2006-11-09 20:20:00,0.82572,0.82608,0.82561,0.82601,66400000.0
2006-11-09 20:25:00,0.82596,0.82612,0.82596,0.82603,40400000.0
2006-11-09 20:30:00,0.82611,0.82623,0.82585,0.82585,53200000.0
2006-11-09 20:35:00,0.82627,0.82632,0.82571,0.8258,49600000.0
2006-11-09 20:40:00,0.82591,0.82627,0.82577,0.82607,59200000.0
2006-11-09 20:45:00,0.82607,0.82631,0.82606,0.82619,57600000.0
2006-11-09 20:50:00,0.82638,0.82647,0.82616,0.8263,47800000.0
2006-11-09 20:55:00,0.8263,0.82667,0.8263,0.82641,43200000.0
2006-11-09 21:00:00,0.8264,0.82643,0.82626,0.82626,25600000.0
2006-11-09 21:05:00,0.82624,0.82635,0.82602,0.82605,64000000.0
2006-11-09 21:10:00,0.82626,0.82626,0.8254,0.82589,45200000.0
2006-11-09 21:15:00,0.82593,0.8261,0.82549,0.82605,49600000.0
2006-11-09 21:20:00,0.82605,0.82624,0.82592,0.8262,43600000.0
2006-11-09 21:25:00,0.82623,0.82638,0.82576,0.82603,52800000.0
2006-11-09 21:30:00,0.82601,0.82661,0.82601,0.82655,29200000.0
2006-11-09 21:35:00,0.82649,0.82671,0.82625,0.82625,31400000.0
2006-11-09 21:40:00,0.82625,0.82648,0.8262,0.8264,32000000.0
2006-11-09 21:45:00,0.82661,0.82675,0.82627,0.82629,49600000.0
2006-11-09 21:50:00,0.82635,0.82662,0.82618,0.82624,59200000.0
2006-11-09 21:55:00,0.82628,0.82665,0.82609,0.82609,57400000.0
2006-11-09 22:00:00,0.82561,0.82596,0.82544,0.82551,49600000.0
2006-11-09 22:05:00,0.82558,0.82595,0.82551,0.82575,60800000.0
2006-11-09 22:10:00,0.82578,0.82588,0.82501,0.82514,49400000.0
2006-11-09 22:15:00,0.8251,0.82523,0.82479,0.82515,45800000.0
2006-11-09 22:20:00,0.82537,0.82554,0.82537,0.82546,23400000.0
2006-11-09 22:25:00,0.82538,0.82551,0.82538,0.82551,23400000.0
2006-11-09 22:30:00,0.82546,0.82598,0.82527,0.82595,41600000.0
2006-11-09 22:35:00,0.82588,0.82609,0.82576,0.82606,45200000.0
2006-11-09 22:40:00,0.82624,0.82631,0.8261,0.82629,19200000.0
2006-11-09 22:45:00,0.82628,0.82661,0.82617,0.82661,41000000.0
2006-11-09 22:50:00,0.82656,0.82657,0.82627,0.82631,41400000.0
2006-11-09 22:55:00,0.82619,0.82639,0.82613,0.82639,54400000.0
2006-11-09 23:00:00,0.82645,0.82672,0.82634,0.82657,55400000.0
2006-11-09 23:05:00,0.82651,0.82651,0.82631,0.82639,45800000.0
2006-11-09 23:10:00,0.82646,0.82653,0.82621,0.82629,65000000.0
2006-11-09 23:15:00,0.8263,0.82654,0.82617,0.82654,16000000.0
2006-11-09 23:20:00,0.82654,0.82669,0.82631,0.82655,48000000.0
2006-11-09 23:25:00,0.82658,0.82658,0.82629,0.82636,44800000.0
2006-11-09 23:30:00,0.82633,0.82666,0.82633,0.82656,65600000.0
2006-11-09 23:35:00,0.82658,0.82662,0.82652,0.82656,40000000.0
2006-11-09 23:40:00,0.82651,0.82652,0.8262,0.82644,58600000.0
2006-11-09 23:45:00,0.82635,0.82664,0.82635,0.82661,26000000.0
2006-11-09 23:50:00,0.82666,0.8268,0.82652,0.82652,21200000.0
2006-11-09 23:55:00,0.82633,0.82633,0.82571,0.82595,56000000.0
2006-11-10 00:00:00,0.82592,0.82611,0.82554,0.82601,60800000.0
2006-11-10 00:05:00,0.82579,0.82586,0.82555,0.82586,46400000.0
2006-11-10 00:10:00,0.82587,0.82591,0.82578,0.82588,35200000.0
2006-11-10 00:15:00,0.8259,0.82649,0.82583,0.82649,60800000.0
2006-11-10 00:20:00,0.82652,0.82661,0.82627,0.82658,34600000.0
2006-11-10 00:25:00,0.82662,0.82684,0.82633,0.82649,53800000.0
2006-11-10 00:30:00,0.82644,0.82648,0.8261,0.82621,40000000.0
2006-11-10 00:35:00,0.82624,0.82638,0.82579,0.82603,50000000.0
2006-11-10 00:40:00,0.82595,0.82611,0.82487,0.82592,62800000.0
2006-11-10 00:45:00,0.82594,0.82604,0.82561,0.82571,61800000.0
2006-11-10 00:50:00,0.8259,0.82619,0.82586,0.82603,49600000.0
2006-11-10 00:55:00,0.82609,0.82636,0.82602,0.82621,49600000.0
2006-11-10 01:00:00,0.82634,0.82653,0.8261,0.82622,64400000.0
2006-11-10 01:05:00,0.8262,0.82661,0.8262,0.82652,62400000.0
2006-11-10 01:10:00,0.82656,0.82669,0.82629,0.82654,52800000.0
2006-11-10 01:15:00,0.82659,0.82693,0.82652,0.82681,56000000.0
2006-11-10 01:20:00,0.82687,0.82715,0.82677,0.82688,64200000.0
2006-11-10 01:25:00,0.82701,0.82705,0.82659,0.82669,54800000.0
2006-11-10 01:30:00,0.82666,0.82681,0.82565,0.8267,41600000.0
2006-11-10 01:35:00,0.82665,0.82679,0.82543,0.82661,54800000.0
2006-11-10 01:40:00,0.8266,0.82695,0.8266,0.82688,36800000.0
2006-11-10 01:45:00,0.82674,0.82686,0.82653,0.82656,43200000.0
2006-11-10 01:50:00,0.82649,0.8266,0.82619,0.82633,60000000.0
2006-11-10 01:55:00,0.82632,0.82653,0.82589,0.82598,70400000.0
2006-11-10 02:00:00,0.82586,0.826,0.82565,0.82581,57600000.0
2006-11-10 02:05:00,0.82579,0.82599,0.82553,0.82582,56000000.0
2006-11-10 02:10:00,0.82556,0.826,0.82556,0.82584,57600000.0
2006-11-10 02:15:00,0.82587,0.82605,0.82579,0.82599,48000000.0
2006-11-10 02:20:00,0.82596,0.82632,0.82596,0.82629,52800000.0
2006-11-10 02:25:00,0.82607,0.82633,0.82593,0.82625,51200000.0
2006-11-10 02:30:00,0.82633,0.82643,0.8261,0.82643,48000000.0
2006-11-10 02:35:00,0.82629,0.82629,0.82594,0.8261,51200000.0
2006-11-10 02:40:00,0.82617,0.82626,0.82598,0.82624,44800000.0
2006-11-10 02:45:00,0.82621,0.82629,0.82544,0.82609,46800000.0
2006-11-10 02:50:00,0.82612,0.82677,0.82612,0.82673,64000000.0
2006-11-10 02:55:00,0.82658,0.82682,0.82632,0.82658,58000000.0
2006-11-10 03:00:00,0.82661,0.8268,0.82647,0.82657,48000000.0
2006-11-10 03:05:00,0.82654,0.82679,0.82652,0.82675,61200000.0
2006-11-10 03:10:00,0.82683,0.82688,0.82654,0.82662,58600000.0
2006-11-10 03:15:00,0.82637,0.82644,0.82607,0.82637,44200000.0
2006-11-10 03:20:00,0.82653,0.82674,0.82642,0.82672,56000000.0
2006-11-10 03:25:00,0.82688,0.82699,0.82664,0.82699,44800000.0
2006-11-10 03:30:00,0.82683,0.82687,0.82593,0.82593,55400000.0
2006-11-10 03:35:00,0.82574,0.82599,0.82561,0.82584,59200000.0
2006-11-10 03:40:00,0.82578,0.82584,0.82517,0.82518,57600000.0
2006-11-10 03:45:00,0.82509,0.82543,0.82492,0.82536,54800000.0
2006-11-10 03:50:00,0.82522,0.82548,0.8248,0.82541,64000000.0
2006-11-10 03:55:00,0.8255,0.82555,0.82498,0.82501,56000000.0
2006-11-10 04:00:00,0.82464,0.82465,0.82325,0.82401,56000000.0
2006-11-10 04:05:00,0.82399,0.82453,0.82394,0.82453,52800000.0
2006-11-10 04:10:00,0.82466,0.82466,0.82414,0.82439,58600000.0
2006-11-10 04:15:00,0.82459,0.82463,0.82395,0.82398,62800000.0
2006-11-10 04:20:00,0.82399,0.82399,0.82335,0.82344,62200000.0
2006-11-10 04:25:00,0.82356,0.82397,0.82356,0.8236,72000000.0
2006-11-10 04:30:00,0.8236,0.82416,0.8236,0.82383,55400000.0
2006-11-10 04:35:00,0.82374,0.82416,0.82353,0.82383,58000000.0
2006-11-10 04:40:00,0.82389,0.82405,0.82376,0.82402,42600000.0
2006-11-10 04:45:00,0.8239,0.82408,0.82379,0.82402,67200000.0
2006-11-10 04:50:00,0.82403,0.82411,0.82345,0.82347,64000000.0
2006-11-10 04:55:00,0.82349,0.82367,0.82266,0.82342,56000000.0
2006-11-10 05:00:00,0.82336,0.82352,0.82311,0.82341,65000000.0
2006-11-10 05:05:00,0.82349,0.82389,0.82338,0.82386,68800000.0
2006-11-10 05:10:00,0.82367,0.82384,0.82302,0.82302,56000000.0
2006-11-10 05:15:00,0.82298,0.82355,0.82286,0.82342,48400000.0
2006-11-10 05:20:00,0.82344,0.82367,0.82337,0.82359,66600000.0
2006-11-10 05:25:00,0.82364,0.82368,0.82326,0.82349,87200000.0
2006-11-10 05:30:00,0.82351,0.8236,0.82343,0.82349,22400000.0
2006-11-10 05:35:00,0.82352,0.82361,0.8233,0.82343,54400000.0
2006-11-10 05:40:00,0.82346,0.82357,0.82339,0.82342,53800000.0
2006-11-10 05:45:00,0.82356,0.82382,0.82351,0.82367,44000000.0
2006-11-10 05:50:00,0.82368,0.82384,0.82361,0.82377,52600000.0
2006-11-10 05:55:00,0.82376,0.82389,0.82361,0.82361,60800000.0
2006-11-10 06:00:00,0.82364,0.82407,0.82364,0.82406,32000000.0
2006-11-10 06:05:00,0.82402,0.8241,0.82394,0.8241,30400000.0
2006-11-10 06:10:00,0.82393,0.82409,0.8238,0.82401,47800000.0
2006-11-10 06:15:00,0.824,0.824,0.82373,0.82376,39800000.0
2006-11-10 06:20:00,0.8238,0.82385,0.82343,0.82343,41600000.0
2006-11-10 06:25:00,0.82344,0.82369,0.82341,0.82362,41600000.0
2006-11-10 06:30:00,0.82366,0.82396,0.82366,0.82388,54800000.0
2006-11-10 06:35:00,0.82371,0.824,0.82368,0.82384,37600000.0
2006-11-10 06:40:00,0.8239,0.82405,0.82367,0.82402,72000000.0
2006-11-10 06:45:00,0.82388,0.82406,0.8238,0.82403,41600000.0
2006-11-10 06:50:00,0.82405,0.82422,0.82391,0.82396,44800000.0
2006-11-10 06:55:00,0.82386,0.82396,0.82366,0.82381,59600000.0
2006-11-10 07:00:00,0.8239,0.8243,0.8236,0.82411,59400000.0
2006-11-10 07:05:00,0.82402,0.82413,0.82385,0.82407,66000000.0
2006-11-10 07:10:00,0.82409,0.82431,0.8238,0.82422,64400000.0
2006-11-10 07:15:00,0.82415,0.82417,0.82364,0.82393,54400000.0
2006-11-10 07:20:00,0.82386,0.82387,0.82277,0.82369,64000000.0
2006-11-10 07:25:00,0.82366,0.82384,0.82333,0.82368,65000000.0
2006-11-10 07:30:00,0.82375,0.82397,0.82369,0.82369,56400000.0
2006-11-10 07:35:00,0.82371,0.82371,0.82336,0.82343,73600000.0
2006-11-10 07:40:00,0.82357,0.8239,0.82342,0.82383,73000000.0
2006-11-10 07:45:00,0.82387,0.82395,0.82365,0.82377,89600000.0
2006-11-10 07:50:00,0.82378,0.82385,0.82349,0.82357,52800000.0
2006-11-10 07:55:00,0.82355,0.82384,0.82325,0.82384,70400000.0
2006-11-10 08:00:00,0.82387,0.82404,0.82364,0.82393,58600000.0
2006-11-10 08:05:00,0.82396,0.82432,0.82378,0.82399,64000000.0
2006-11-10 08:10:00,0.82397,0.82455,0.82365,0.82455,81600000.0
2006-11-10 08:15:00,0.82451,0.82451,0.82389,0.82399,56000000.0
2006-11-10 08:20:00,0.82395,0.82395,0.82342,0.82383,94400000.0
2006-11-10 08:25:00,0.8239,0.82408,0.8238,0.82408,88000000.0
2006-11-10 08:30:00,0.82407,0.82413,0.82374,0.82398,83000000.0
2006-11-10 08:35:00,0.8239,0.82427,0.8237,0.8242,112000000.0
2006-11-10 08:40:00,0.82421,0.8244,0.82406,0.82415,83200000.0
2006-11-10 08:45:00,0.82405,0.82429,0.82384,0.82416,105600000.0
2006-11-10 08:50:00,0.82415,0.8242,0.82383,0.82388,150800000.0
2006-11-10 08:55:00,0.82379,0.82379,0.82351,0.82366,135200000.0
2006-11-10 09:00:00,0.82367,0.82383,0.8233,0.82341,122600000.0
2006-11-10 09:05:00,0.82358,0.82394,0.82355,0.82374,145800000.0
2006-11-10 09:10:00,0.82382,0.82406,0.82305,0.82396,86800000.0
2006-11-10 09:15:00,0.82396,0.82429,0.82364,0.82426,177400000.0
2006-11-10 09:20:00,0.82418,0.82426,0.8237,0.82388,172800000.0
2006-11-10 09:25:00,0.82392,0.82427,0.82375,0.82427,208200000.0
2006-11-10 09:30:00,0.82418,0.82418,0.82351,0.82371,145400000.0
2006-11-10 09:35:00,0.82366,0.82366,0.82319,0.82327,232400000.0
2006-11-10 09:40:00,0.82328,0.82409,0.82304,0.82355,158400000.0
2006-11-10 09:45:00,0.82377,0.82407,0.82341,0.82346,131600000.0
2006-11-10 09:50:00,0.82348,0.82383,0.82348,0.82369,280400000.0
2006-11-10 09:55:00,0.82373,0.82419,0.8231,0.82397,236600000.0
2006-11-10 10:00:00,0.82394,0.82402,0.82366,0.82367,265400000.0
2006-11-10 10:05:00,0.82374,0.82429,0.82374,0.82392,260600000.0
2006-11-10 10:10:00,0.82396,0.82421,0.82292,0.82416,212400000.0
2006-11-10 10:15:00,0.82435,0.82452,0.82425,0.82443,227600000.0
2006-11-10 10:20:00,0.82448,0.82453,0.82385,0.82385,202600000.0
2006-11-10 10:25:00,0.82386,0.82427,0.82379,0.82384,371000000.0
2006-11-10 10:30:00,0.82383,0.82429,0.82377,0.82429,200400000.0
2006-11-10 10:35:00,0.82436,0.82483,0.82436,0.8246,102400000.0
2006-11-10 10:40:00,0.82448,0.82466,0.82425,0.82432,104400000.0
2006-11-10 10:45:00,0.82433,0.82455,0.82425,0.82449,145800000.0
2006-11-10 10:50:00,0.82451,0.82456,0.82366,0.82366,150400000.0
2006-11-10 10:55:00,0.82354,0.82354,0.82265,0.8232,198000000.0
2006-11-10 11:00:00,0.82303,0.82311,0.82266,0.8228,153000000.0
2006-11-10 11:05:00,0.82272,0.82327,0.82269,0.8231,160400000.0
2006-11-10 11:10:00,0.82315,0.82364,0.82306,0.82351,236200000.0
2006-11-10 11:15:00,0.82358,0.82361,0.82262,0.82262,62400000.0
2006-11-10 11:20:00,0.82286,0.82345,0.82286,0.82345,224200000.0
2006-11-10 11:25:00,0.82347,0.82349,0.82296,0.82297,171600000.0
2006-11-10 11:30:00,0.82279,0.82292,0.82229,0.82242,171000000.0
2006-11-10 11:35:00,0.82248,0.8227,0.82221,0.82257,205800000.0
2006-11-10 11:40:00,0.82251,0.82288,0.82237,0.82288,170000000.0
2006-11-10 11:45:00,0.82291,0.82327,0.82276,0.82311,172200000.0
2006-11-10 11:50:00,0.82285,0.82285,0.82236,0.82244,168400000.0
2006-11-10 11:55:00,0.82231,0.82257,0.82203,0.82234,238400000.0
2006-11-10 12:00:00,0.82235,0.82277,0.82235,0.82277,144200000.0
2006-11-10 12:05:00,0.82278,0.82278,0.82222,0.82245,81600000.0
2006-11-10 12:10:00,0.82249,0.82289,0.82236,0.82256,124000000.0
2006-11-10 12:15:00,0.82259,0.8229,0.8225,0.8229,207600000.0
2006-11-10 12:20:00,0.82276,0.82291,0.8225,0.82284,197000000.0
2006-11-10 12:25:00,0.8227,0.82316,0.82176,0.82176,251200000.0
2006-11-10 12:30:00,0.82241,0.82292,0.82143,0.82283,193800000.0
2006-11-10 12:35:00,0.82289,0.82339,0.82289,0.8232,164600000.0
2006-11-10 12:40:00,0.82329,0.82346,0.82292,0.82317,100200000.0
2006-11-10 12:45:00,0.82315,0.82385,0.82314,0.82328,206800000.0
2006-11-10 12:50:00,0.82339,0.82365,0.82279,0.82354,107200000.0
2006-11-10 12:55:00,0.82363,0.82372,0.82329,0.82329,112000000.0
2006-11-10 13:00:00,0.82333,0.82356,0.8233,0.82356,102400000.0
2006-11-10 13:05:00,0.82351,0.82351,0.82317,0.82334,133200000.0
2006-11-10 13:10:00,0.82339,0.82341,0.82325,0.82326,107000000.0
2006-11-10 13:15:00,0.82325,0.82338,0.82314,0.82335,245600000.0
2006-11-10 13:20:00,0.82332,0.82381,0.82323,0.82363,158600000.0
2006-11-10 13:25:00,0.82373,0.82408,0.82366,0.82384,190800000.0
2006-11-10 13:30:00,0.82374,0.82391,0.8235,0.82376,108000000.0
2006-11-10 13:35:00,0.82374,0.82374,0.82316,0.82319,137800000.0
2006-11-10 13:40:00,0.82325,0.82341,0.82315,0.82315,107200000.0
2006-11-10 13:45:00,0.82318,0.82336,0.82318,0.82328,120800000.0
2006-11-10 13:50:00,0.82326,0.82327,0.82307,0.82312,102600000.0
2006-11-10 13:55:00,0.8231,0.82325,0.823,0.82325,163200000.0
2006-11-10 14:00:00,0.82325,0.8233,0.82294,0.82309,97400000.0
2006-11-10 14:05:00,0.82308,0.82311,0.8228,0.82296,93800000.0
2006-11-10 14:10:00,0.82301,0.82322,0.82301,0.82308,121000000.0
2006-11-10 14:15:00,0.82303,0.8231,0.82286,0.82289,110200000.0
2006-11-10 14:20:00,0.82294,0.82342,0.82273,0.82342,124800000.0
2006-11-10 14:25:00,0.82333,0.8234,0.82303,0.82307,82000000.0
2006-11-10 14:30:00,0.82306,0.82311,0.82281,0.82302,54200000.0
2006-11-10 14:35:00,0.82306,0.82339,0.82306,0.8233,57600000.0
2006-11-10 14:40:00,0.82331,0.8236,0.82326,0.82354,38400000.0
2006-11-10 14:45:00,0.82353,0.82366,0.82331,0.82363,46400000.0
2006-11-10 14:50:00,0.82366,0.82368,0.82337,0.82355,67400000.0
2006-11-10 14:55:00,0.82365,0.82412,0.82357,0.82412,59600000.0
2006-11-10 15:00:00,0.82404,0.82424,0.82289,0.82338,67200000.0
2006-11-10 15:05:00,0.82345,0.82359,0.82266,0.82359,70400000.0
2006-11-10 15:10:00,0.82364,0.82401,0.82331,0.82342,51200000.0
2006-11-10 15:15:00,0.82347,0.82375,0.82331,0.82358,64000000.0
2006-11-10 15:20:00,0.8235,0.82359,0.82324,0.82354,62800000.0
2006-11-10 15:25:00,0.82352,0.82355,0.82275,0.82275,66000000.0
2006-11-10 15:30:00,0.8229,0.82339,0.82267,0.82287,57000000.0
2006-11-10 15:35:00,0.82278,0.8229,0.82267,0.82271,53200000.0
2006-11-10 15:40:00,0.82261,0.82276,0.82248,0.82255,66600000.0
2006-11-10 15:45:00,0.82257,0.8228,0.82203,0.82261,72400000.0
2006-11-10 15:50:00,0.82291,0.82295,0.82248,0.82248,70400000.0
2006-11-10 15:55:00,0.82256,0.82279,0.82245,0.82269,36800000.0
2006-11-10 16:00:00,0.82261,0.82308,0.82168,0.82258,68000000.0
2006-11-10 16:05:00,0.82263,0.82287,0.8226,0.82277,43200000.0
2006-11-10 16:10:00,0.82274,0.82375,0.82274,0.82375,69200000.0
2006-11-10 16:15:00,0.82357,0.82403,0.82268,0.82403,62200000.0
2006-11-10 16:20:00,0.82402,0.82402,0.82357,0.82368,68200000.0
2006-11-10 16:25:00,0.82379,0.82398,0.82371,0.82386,46400000.0
2006-11-10 16:30:00,0.82381,0.82388,0.82365,0.82376,49600000.0
2006-11-10 16:35:00,0.82382,0.82383,0.82311,0.82381,41600000.0
2006-11-10 16:40:00,0.82381,0.824,0.82358,0.82389,70800000.0
2006-11-10 16:45:00,0.82387,0.82398,0.82372,0.82384,65400000.0
2006-11-10 16:50:00,0.82387,0.824,0.82352,0.82353,46400000.0
2006-11-10 16:55:00,0.82346,0.82369,0.82334,0.82369,65000000.0
2006-11-10 17:00:00,0.82354,0.82393,0.82354,0.82383,66000000.0
2006-11-10 17:05:00,0.8238,0.82427,0.82375,0.82422,62200000.0
2006-11-10 17:10:00,0.82415,0.82443,0.82398,0.82442,66000000.0
2006-11-10 17:15:00,0.82425,0.82444,0.8241,0.8243,56000000.0
2006-11-10 17:20:00,0.8243,0.8243,0.82365,0.82392,69200000.0
2006-11-10 17:25:00,0.82385,0.82417,0.82381,0.82396,59200000.0
2006-11-10 17:30:00,0.82398,0.8241,0.82353,0.82362,68800000.0
2006-11-10 17:35:00,0.8235,0.82391,0.8235,0.82391,64000000.0
2006-11-10 17:40:00,0.82411,0.82416,0.82355,0.82355,62400000.0
2006-11-10 17:45:00,0.82351,0.82402,0.82351,0.82379,55400000.0
2006-11-10 17:50:00,0.82375,0.82437,0.82369,0.82433,62800000.0
2006-11-10 17:55:00,0.82407,0.82436,0.82376,0.82422,61200000.0
2006-11-10 18:00:00,0.82398,0.82417,0.82356,0.82386,60800000.0
2006-11-10 18:05:00,0.82375,0.82375,0.8233,0.82353,56000000.0
2006-11-10 18:10:00,0.82354,0.82376,0.82277,0.823,59600000.0
2006-11-10 18:15:00,0.82301,0.82428,0.82301,0.8241,64400000.0
2006-11-10 18:20:00,0.824,0.82415,0.82388,0.82401,66000000.0
2006-11-10 18:25:00,0.82404,0.82411,0.82388,0.82397,41000000.0
2006-11-10 18:30:00,0.82399,0.82413,0.8239,0.82409,58000000.0
2006-11-10 18:35:00,0.82421,0.8243,0.82407,0.82412,46800000.0
2006-11-10 18:40:00,0.82411,0.82416,0.82381,0.82381,72000000.0
2006-11-10 18:45:00,0.82389,0.82468,0.82385,0.82468,52800000.0
2006-11-10 18:50:00,0.82469,0.82473,0.82339,0.82434,74600000.0
2006-11-10 18:55:00,0.82449,0.82485,0.82443,0.82484,51400000.0
2006-11-10 19:00:00,0.82479,0.82482,0.82445,0.82469,65600000.0
2006-11-10 19:05:00,0.82471,0.82471,0.82419,0.82435,57000000.0
2006-11-10 19:10:00,0.8242,0.82455,0.82416,0.82453,49400000.0
2006-11-10 19:15:00,0.82446,0.82451,0.82332,0.82432,45600000.0
2006-11-10 19:20:00,0.8244,0.82445,0.82433,0.82434,35200000.0
2006-11-10 19:25:00,0.82422,0.82434,0.8241,0.82434,36800000.0
2006-11-10 19:30:00,0.82434,0.82434,0.82376,0.82377,54400000.0
2006-11-10 19:35:00,0.82375,0.82401,0.82375,0.82401,60200000.0
2006-11-10 19:40:00,0.82399,0.82449,0.82394,0.82441,61200000.0
2006-11-10 19:45:00,0.82458,0.82476,0.82449,0.82461,54400000.0
2006-11-10 19:50:00,0.82466,0.82503,0.82455,0.82502,54400000.0
2006-11-10 19:55:00,0.82525,0.82531,0.82474,0.82484,67600000.0
2006-11-10 20:00:00,0.82483,0.82503,0.82458,0.82496,70400000.0
2006-11-10 20:05:00,0.82484,0.82491,0.82462,0.82476,56400000.0
2006-11-10 20:10:00,0.82455,0.82482,0.82455,0.82474,59600000.0
2006-11-10 20:15:00,0.82475,0.82497,0.82448,0.8249,58000000.0
2006-11-10 20:20:00,0.82483,0.82524,0.82483,0.82524,65600000.0
2006-11-10 20:25:00,0.82526,0.82527,0.82488,0.82488,62800000.0
2006-11-10 20:30:00,0.82496,0.82525,0.82475,0.82487,52600000.0
2006-11-10 20:35:00,0.82521,0.82531,0.82504,0.82504,59200000.0
2006-11-10 20:40:00,0.82514,0.8255,0.82511,0.82522,59200000.0
2006-11-10 20:45:00,0.82514,0.82544,0.82509,0.82529,68200000.0
2006-11-10 20:50:00,0.82529,0.82541,0.82492,0.82536,61200000.0
2006-11-10 20:55:00,0.82516,0.82516,0.82496,0.82505,52800000.0
2006-11-10 21:00:00,0.82514,0.82521,0.82502,0.8251,36800000.0
2006-11-10 21:05:00,0.82504,0.82517,0.82491,0.82491,40800000.0
2006-11-10 21:10:00,0.82502,0.8253,0.82436,0.82492,59200000.0
2006-11-10 21:15:00,0.82488,0.82491,0.82451,0.82485,49000000.0
2006-11-10 21:20:00,0.82483,0.8254,0.82471,0.82507,61200000.0
2006-11-10 21:25:00,0.82504,0.82525,0.82495,0.82525,42000000.0
2006-11-10 21:30:00,0.82514,0.82546,0.82505,0.82513,54800000.0
2006-11-10 21:35:00,0.8251,0.82535,0.82502,0.82504,46400000.0
2006-11-10 21:40:00,0.82505,0.82546,0.82505,0.82537,43200000.0
2006-11-10 21:45:00,0.82541,0.82567,0.82532,0.82545,50000000.0
2006-11-10 21:50:00,0.82564,0.82583,0.82548,0.82575,59200000.0
2006-11-10 21:55:00,0.82574,0.82585,0.82544,0.82544,58000000.0
2006-11-10 22:00:00,0.82535,0.82551,0.82513,0.82547,57600000.0
2006-11-10 22:05:00,0.82545,0.82545,0.82519,0.82531,60800000.0
2006-11-10 22:10:00,0.82531,0.82541,0.82528,0.82537,49600000.0
2006-11-10 22:15:00,0.82534,0.82556,0.82501,0.82556,59000000.0
2006-11-10 22:20:00,0.82561,0.82565,0.82551,0.8256,27200000.0
2006-11-10 22:25:00,0.82562,0.82579,0.82552,0.82575,49600000.0
2006-11-10 22:30:00,0.82576,0.82589,0.82495,0.82586,62800000.0
2006-11-10 22:35:00,0.82587,0.82589,0.82565,0.82571,58000000.0
2006-11-10 22:40:00,0.82583,0.82583,0.82548,0.82558,42600000.0
2006-11-10 22:45:00,0.82566,0.82581,0.82542,0.82581,17600000.0
2006-11-10 22:50:00,0.8259,0.82596,0.82581,0.82592,22400000.0
2006-11-10 22:55:00,0.82596,0.82616,0.82595,0.82604,43200000.0
2006-11-10 23:00:00,0.82595,0.82656,0.82578,0.82651,67200000.0
2006-11-10 23:05:00,0.82644,0.82644,0.82615,0.82638,34600000.0
2006-11-10 23:10:00,0.82629,0.82634,0.82613,0.82627,37200000.0
2006-11-10 23:15:00,0.82625,0.82638,0.82529,0.82631,42600000.0
2006-11-10 23:20:00,0.82635,0.82647,0.82612,0.82637,44800000.0
2006-11-10 23:25:00,0.82656,0.82687,0.82638,0.82683,56000000.0
2006-11-10 23:30:00,0.82675,0.8273,0.82673,0.82692,65000000.0
2006-11-10 23:35:00,0.82682,0.82689,0.82655,0.8268,59200000.0
2006-11-10 23:40:00,0.82684,0.8273,0.82684,0.82723,47400000.0
2006-11-10 23:45:00,0.827,0.82701,0.82577,0.82674,45800000.0
2006-11-10 23:50:00,0.82672,0.82686,0.82638,0.82642,56400000.0
2006-11-10 23:55:00,0.82654,0.82677,0.82573,0.82616,56400000.0
2006-11-13 00:00:00,0.82452,0.82452,0.82373,0.8244,50000000.0
2006-11-13 00:05:00,0.8243,0.82484,0.82429,0.82463,51200000.0
2006-11-13 00:10:00,0.82454,0.82456,0.82438,0.82456,17600000.0
2006-11-13 00:15:00,0.82455,0.82455,0.82403,0.82445,54400000.0
2006-11-13 00:20:00,0.82449,0.82449,0.82417,0.82442,60800000.0
2006-11-13 00:25:00,0.82431,0.82434,0.82409,0.82413,38400000.0
2006-11-13 00:30:00,0.82416,0.82431,0.82408,0.82431,32000000.0
2006-11-13 00:35:00,0.82423,0.82425,0.82364,0.82394,49000000.0
2006-11-13 00:40:00,0.82404,0.82415,0.82393,0.82404,27200000.0
2006-11-13 00:45:00,0.82394,0.82397,0.82352,0.82352,62400000.0
2006-11-13 00:50:00,0.82368,0.8237,0.82331,0.82331,62600000.0
2006-11-13 00:55:00,0.82329,0.82333,0.82306,0.82332,54800000.0
2006-11-13 01:00:00,0.82348,0.82352,0.82322,0.82326,63800000.0
2006-11-13 01:05:00,0.82325,0.82347,0.82293,0.82347,48400000.0
2006-11-13 01:10:00,0.82349,0.82366,0.82341,0.82346,34600000.0
2006-11-13 01:15:00,0.82346,0.82399,0.82335,0.82394,49600000.0
2006-11-13 01:20:00,0.82394,0.82396,0.82347,0.82392,51200000.0
2006-11-13 01:25:00,0.82397,0.82397,0.82377,0.82377,22400000.0
2006-11-13 01:30:00,0.82374,0.82378,0.82334,0.82356,40000000.0
2006-11-13 01:35:00,0.82375,0.82393,0.82294,0.82382,52600000.0
2006-11-13 01:40:00,0.82369,0.82403,0.82369,0.82403,37200000.0
2006-11-13 01:45:00,0.82398,0.82406,0.82367,0.82377,64400000.0
2006-11-13 01:50:00,0.82382,0.824,0.82349,0.82361,59200000.0
2006-11-13 02:00:00,0.82337,0.82374,0.82331,0.82368,52800000.0
2006-11-13 02:05:00,0.82361,0.82361,0.82321,0.82346,55200000.0
2006-11-13 02:10:00,0.8234,0.82351,0.82327,0.82336,72000000.0
2006-11-13 02:15:00,0.82336,0.82336,0.8231,0.82316,67200000.0
2006-11-13 02:20:00,0.82307,0.82312,0.82286,0.82307,64000000.0
2006-11-13 02:25:00,0.82304,0.82319,0.82275,0.82301,59200000.0
2006-11-13 02:30:00,0.82312,0.82334,0.82264,0.82325,44800000.0
2006-11-13 02:35:00,0.82326,0.82335,0.82303,0.82303,15400000.0
2006-11-13 02:40:00,0.82301,0.82363,0.82301,0.82336,41600000.0
2006-11-13 02:45:00,0.82332,0.82371,0.82332,0.82351,33600000.0
2006-11-13 02:50:00,0.82359,0.82371,0.82318,0.82354,74000000.0
2006-11-13 02:55:00,0.82358,0.82372,0.82354,0.8237,38400000.0
2006-11-13 03:00:00,0.82369,0.82369,0.82338,0.82349,46800000.0
2006-11-13 03:05:00,0.82341,0.82347,0.82312,0.8232,60800000.0
2006-11-13 03:10:00,0.82331,0.82331,0.82294,0.82294,60200000.0
2006-11-13 03:15:00,0.82298,0.82306,0.82267,0.82273,53200000.0
2006-11-13 03:20:00,0.82269,0.82278,0.82247,0.82247,48000000.0
2006-11-13 03:25:00,0.82244,0.8229,0.82244,0.82269,65600000.0
2006-11-13 03:30:00,0.82288,0.8231,0.82267,0.82308,62400000.0
2006-11-13 03:35:00,0.82298,0.82316,0.82294,0.82299,67200000.0
2006-11-13 03:40:00,0.82289,0.82322,0.8228,0.82319,50000000.0
2006-11-13 03:45:00,0.8231,0.82323,0.82297,0.82316,60800000.0
2006-11-13 03:50:00,0.82313,0.82328,0.82302,0.82321,48800000.0
2006-11-13 03:55:00,0.82318,0.82325,0.82298,0.82314,56000000.0
2006-11-13 04:00:00,0.8231,0.82323,0.82225,0.82318,38400000.0
2006-11-13 04:05:00,0.82332,0.82335,0.82316,0.82335,25600000.0
2006-11-13 04:10:00,0.8233,0.82347,0.82317,0.82337,59000000.0
2006-11-13 04:15:00,0.82339,0.82364,0.82333,0.82364,19200000.0
2006-11-13 04:20:00,0.82352,0.82352,0.82317,0.82341,62400000.0
2006-11-13 04:25:00,0.82337,0.82367,0.82337,0.82345,62400000.0
2006-11-13 04:30:00,0.82357,0.82368,0.82341,0.82365,43600000.0
2006-11-13 04:35:00,0.82362,0.8237,0.82334,0.82353,32000000.0
2006-11-13 04:40:00,0.8235,0.82363,0.82332,0.82353,31400000.0
2006-11-13 04:45:00,0.8234,0.82352,0.82308,0.82311,66600000.0
2006-11-13 04:50:00,0.82308,0.82324,0.82279,0.82294,64000000.0
2006-11-13 04:55:00,0.82307,0.82317,0.82221,0.82302,56000000.0
2006-11-13 05:00:00,0.82297,0.82317,0.82274,0.82277,65400000.0
2006-11-13 05:05:00,0.82266,0.82313,0.82258,0.82308,72000000.0
2006-11-13 05:10:00,0.82306,0.82312,0.82274,0.82288,56000000.0
2006-11-13 05:15:00,0.82281,0.82336,0.82266,0.82329,45200000.0
2006-11-13 05:20:00,0.82338,0.82341,0.82309,0.82334,32000000.0
2006-11-13 05:25:00,0.82319,0.8233,0.823,0.82319,99000000.0
2006-11-13 05:30:00,0.82317,0.82319,0.82295,0.823,20800000.0
2006-11-13 05:35:00,0.82299,0.82315,0.82278,0.82279,54800000.0
2006-11-13 05:40:00,0.82287,0.82332,0.82273,0.82301,54600000.0
2006-11-13 05:45:00,0.82288,0.82314,0.82283,0.8231,54400000.0
2006-11-13 05:50:00,0.82309,0.82313,0.82258,0.82258,51000000.0
2006-11-13 05:55:00,0.82259,0.82292,0.82245,0.82291,34000000.0
2006-11-13 06:00:00,0.8228,0.82299,0.82266,0.82299,32000000.0
2006-11-13 06:05:00,0.82296,0.82302,0.82283,0.82296,30400000.0
2006-11-13 06:10:00,0.82286,0.82293,0.82266,0.82292,49400000.0
2006-11-13 06:15:00,0.82291,0.82298,0.82262,0.82288,60800000.0
2006-11-13 06:20:00,0.82283,0.82322,0.82279,0.82292,24000000.0
2006-11-13 06:25:00,0.82294,0.82316,0.82288,0.82301,42000000.0
2006-11-13 06:30:00,0.82299,0.82309,0.82288,0.82309,35200000.0
2006-11-13 06:35:00,0.82316,0.82328,0.82296,0.82323,35000000.0
2006-11-13 06:40:00,0.8233,0.82383,0.8233,0.82342,43200000.0
2006-11-13 06:45:00,0.82337,0.82342,0.82313,0.82313,36800000.0
2006-11-13 06:50:00,0.82323,0.82323,0.82289,0.82307,46400000.0
2006-11-13 06:55:00,0.82297,0.82312,0.82287,0.8231,37200000.0
2006-11-13 07:00:00,0.823,0.82312,0.82229,0.82312,66000000.0
2006-11-13 07:05:00,0.823,0.8232,0.823,0.82316,53800000.0
2006-11-13 07:10:00,0.82312,0.82316,0.82297,0.82316,38200000.0
2006-11-13 07:15:00,0.82307,0.82324,0.82293,0.82293,65600000.0
2006-11-13 07:20:00,0.82287,0.82318,0.82215,0.82291,64000000.0
2006-11-13 07:25:00,0.82291,0.82323,0.82221,0.82221,42000000.0
2006-11-13 07:30:00,0.82312,0.82325,0.82298,0.8232,35200000.0
2006-11-13 07:35:00,0.82328,0.82363,0.82328,0.82348,60200000.0
2006-11-13 07:40:00,0.82329,0.82358,0.82329,0.82341,38400000.0
2006-11-13 07:45:00,0.82333,0.82356,0.82329,0.82345,54800000.0
2006-11-13 07:50:00,0.82354,0.82354,0.82304,0.82323,68200000.0
2006-11-13 07:55:00,0.82316,0.82335,0.82296,0.82334,57600000.0
2006-11-13 08:00:00,0.82338,0.82357,0.82338,0.82345,46400000.0
2006-11-13 08:05:00,0.82352,0.82363,0.82341,0.82357,75200000.0
2006-11-13 08:10:00,0.82366,0.82377,0.82337,0.82377,76800000.0
2006-11-13 08:15:00,0.82382,0.82386,0.82363,0.82386,43600000.0
2006-11-13 08:20:00,0.82371,0.82384,0.8236,0.82384,66000000.0
2006-11-13 08:25:00,0.824,0.82408,0.82387,0.82397,48000000.0
2006-11-13 08:30:00,0.82376,0.82395,0.82354,0.8239,95600000.0
2006-11-13 08:35:00,0.82387,0.82395,0.82378,0.82389,100000000.0
2006-11-13 08:40:00,0.82388,0.82394,0.82371,0.82385,68800000.0
2006-11-13 08:45:00,0.8238,0.82389,0.82369,0.82369,92800000.0
2006-11-13 08:50:00,0.82368,0.82387,0.8236,0.8238,165600000.0
2006-11-13 08:55:00,0.8238,0.824,0.82373,0.82393,114000000.0
2006-11-13 09:00:00,0.82393,0.82447,0.82393,0.82428,146400000.0
2006-11-13 09:05:00,0.82429,0.82432,0.8236,0.82366,146000000.0
2006-11-13 09:10:00,0.82366,0.82424,0.82289,0.82381,85800000.0
2006-11-13 09:15:00,0.82378,0.82407,0.82364,0.82405,178000000.0
2006-11-13 09:20:00,0.82407,0.82433,0.82407,0.82427,121800000.0
2006-11-13 09:25:00,0.82419,0.82425,0.82359,0.82359,208400000.0
2006-11-13 09:30:00,0.82351,0.82351,0.82312,0.82331,145800000.0
2006-11-13 09:35:00,0.82333,0.8236,0.82331,0.82356,218200000.0
2006-11-13 09:40:00,0.82343,0.82351,0.82326,0.82344,159600000.0
2006-11-13 09:45:00,0.82338,0.82346,0.82307,0.82314,131600000.0
2006-11-13 09:50:00,0.82317,0.82323,0.82299,0.8231,280200000.0
2006-11-13 09:55:00,0.82312,0.82334,0.82208,0.82306,171000000.0
2006-11-13 10:00:00,0.82323,0.8235,0.82313,0.8235,267200000.0
2006-11-13 10:05:00,0.8234,0.82366,0.82324,0.82349,261400000.0
2006-11-13 10:10:00,0.82351,0.82377,0.82275,0.82349,212800000.0
2006-11-13 10:15:00,0.82356,0.82356,0.82311,0.82336,227800000.0
2006-11-13 10:20:00,0.82344,0.82351,0.82316,0.82335,201000000.0
2006-11-13 10:25:00,0.82339,0.82343,0.823,0.82311,370800000.0
2006-11-13 10:30:00,0.82319,0.82369,0.82315,0.82366,200400000.0
2006-11-13 10:35:00,0.82368,0.82368,0.82273,0.82275,102400000.0
2006-11-13 10:40:00,0.82293,0.82301,0.8227,0.82276,103800000.0
2006-11-13 10:45:00,0.8227,0.82284,0.82218,0.82228,145400000.0
2006-11-13 10:50:00,0.8223,0.82242,0.82187,0.82242,150200000.0
2006-11-13 10:55:00,0.82235,0.82293,0.82202,0.82281,197000000.0
2006-11-13 11:00:00,0.82277,0.82277,0.82245,0.82254,197000000.0
2006-11-13 11:05:00,0.82248,0.82255,0.82156,0.82172,160000000.0
2006-11-13 11:10:00,0.82169,0.82181,0.8214,0.82153,168800000.0
2006-11-13 11:15:00,0.8215,0.82178,0.82126,0.82126,62400000.0
2006-11-13 11:20:00,0.82137,0.82167,0.82123,0.82147,223600000.0
2006-11-13 11:25:00,0.82161,0.82183,0.82149,0.8217,126800000.0
2006-11-13 11:30:00,0.82185,0.8222,0.82185,0.8221,171600000.0
2006-11-13 11:35:00,0.82219,0.82253,0.82213,0.82249,206800000.0
2006-11-13 11:40:00,0.82252,0.82252,0.82205,0.82229,169400000.0
2006-11-13 11:45:00,0.82221,0.82236,0.82195,0.82236,171200000.0
2006-11-13 11:50:00,0.82238,0.82272,0.82227,0.82248,168400000.0
2006-11-13 11:55:00,0.82253,0.82253,0.82196,0.82198,240000000.0
2006-11-13 12:00:00,0.82186,0.82208,0.82177,0.822,127400000.0
2006-11-13 12:05:00,0.82204,0.82208,0.82172,0.82187,92800000.0
2006-11-13 12:10:00,0.82183,0.82197,0.82137,0.82149,125200000.0
2006-11-13 12:15:00,0.82158,0.8217,0.82142,0.82166,205200000.0
2006-11-13 12:20:00,0.82169,0.82212,0.82148,0.82212,198400000.0
2006-11-13 12:25:00,0.82208,0.82212,0.82013,0.82036,250600000.0
2006-11-13 12:30:00,0.82146,0.82189,0.82056,0.82159,193600000.0
2006-11-13 12:35:00,0.82162,0.82185,0.82146,0.82166,165400000.0
2006-11-13 12:40:00,0.82157,0.82157,0.82128,0.8213,100200000.0
2006-11-13 12:45:00,0.82135,0.82244,0.82135,0.82223,206800000.0
2006-11-13 12:50:00,0.82236,0.82237,0.82155,0.82201,107600000.0
2006-11-13 12:55:00,0.82201,0.82234,0.82176,0.82194,111400000.0
2006-11-13 13:00:00,0.82198,0.82198,0.82168,0.82186,103600000.0
2006-11-13 13:05:00,0.82181,0.82202,0.82173,0.82197,133200000.0
2006-11-13 13:10:00,0.82181,0.82224,0.82181,0.8222,115600000.0
2006-11-13 13:15:00,0.82206,0.82233,0.8219,0.82191,245600000.0
2006-11-13 13:20:00,0.82208,0.82235,0.82201,0.82234,143600000.0
2006-11-13 13:25:00,0.82218,0.8223,0.82191,0.822,190800000.0
2006-11-13 13:30:00,0.822,0.82231,0.82173,0.82212,90000000.0
2006-11-13 13:35:00,0.82205,0.82228,0.82201,0.82228,120000000.0
2006-11-13 13:40:00,0.82223,0.8223,0.82197,0.82197,156200000.0
2006-11-13 13:45:00,0.82204,0.82238,0.82204,0.82227,62800000.0
2006-11-13 13:50:00,0.82216,0.82228,0.82187,0.82211,94400000.0
2006-11-13 13:55:00,0.8223,0.82241,0.82215,0.82227,97000000.0
2006-11-13 14:00:00,0.82252,0.82281,0.82216,0.82281,82400000.0
2006-11-13 14:05:00,0.82307,0.82309,0.82282,0.82286,122600000.0
2006-11-13 14:10:00,0.82285,0.82309,0.82265,0.82265,122000000.0
2006-11-13 14:15:00,0.82268,0.82307,0.82268,0.82286,109800000.0
2006-11-13 14:20:00,0.82288,0.82288,0.82268,0.82271,81000000.0
2006-11-13 14:25:00,0.8229,0.82298,0.82269,0.82292,101600000.0
2006-11-13 14:30:00,0.82287,0.82294,0.82259,0.82264,65000000.0
2006-11-13 14:35:00,0.82258,0.82266,0.82236,0.82266,57600000.0
2006-11-13 14:40:00,0.82269,0.82313,0.82263,0.82294,62400000.0
2006-11-13 14:45:00,0.8229,0.82299,0.82269,0.82269,46400000.0
2006-11-13 14:50:00,0.82285,0.82299,0.82271,0.82275,67600000.0
2006-11-13 14:55:00,0.82277,0.82292,0.82266,0.82281,43200000.0
2006-11-13 15:00:00,0.82281,0.82283,0.82131,0.8225,56000000.0
2006-11-13 15:05:00,0.8225,0.82265,0.82178,0.82254,69800000.0
2006-11-13 15:10:00,0.82251,0.82316,0.82251,0.8229,51200000.0
2006-11-13 15:15:00,0.82283,0.82295,0.82253,0.82295,64000000.0
2006-11-13 15:20:00,0.82289,0.82336,0.82254,0.82314,65600000.0
2006-11-13 15:25:00,0.8233,0.82336,0.82318,0.82318,51200000.0
2006-11-13 15:30:00,0.82318,0.82326,0.82292,0.82297,33000000.0
2006-11-13 15:35:00,0.82294,0.8232,0.82292,0.82309,67200000.0
2006-11-13 15:40:00,0.82304,0.82333,0.82295,0.82327,67600000.0
2006-11-13 15:45:00,0.82347,0.82347,0.82293,0.823,70800000.0
2006-11-13 15:50:00,0.82292,0.82292,0.82257,0.82272,69200000.0
2006-11-13 15:55:00,0.82302,0.82302,0.82245,0.82261,69800000.0
2006-11-13 16:00:00,0.82261,0.82302,0.82195,0.82282,67200000.0
2006-11-13 16:05:00,0.82298,0.82311,0.82243,0.82249,71800000.0
2006-11-13 16:10:00,0.82226,0.82226,0.82207,0.82222,54200000.0
2006-11-13 16:15:00,0.82212,0.82264,0.82119,0.8225,62600000.0
2006-11-13 16:20:00,0.82216,0.82216,0.82142,0.82164,51200000.0
2006-11-13 16:25:00,0.82157,0.82213,0.82149,0.8221,64400000.0
2006-11-13 16:30:00,0.82217,0.82217,0.82184,0.82203,62400000.0
2006-11-13 16:35:00,0.82212,0.82212,0.82091,0.82197,72000000.0
2006-11-13 16:40:00,0.82201,0.82201,0.82165,0.82201,70400000.0
2006-11-13 16:45:00,0.82197,0.82216,0.82183,0.82214,77600000.0
2006-11-13 16:50:00,0.82188,0.82247,0.82188,0.82204,57600000.0
2006-11-13 16:55:00,0.82191,0.82216,0.82162,0.82198,65600000.0
2006-11-13 17:00:00,0.82193,0.82225,0.82177,0.82186,65000000.0
2006-11-13 17:05:00,0.82204,0.82252,0.822,0.82241,62800000.0
2006-11-13 17:10:00,0.82251,0.82293,0.82248,0.82271,65600000.0
2006-11-13 17:15:00,0.82288,0.82305,0.82258,0.82267,67200000.0
2006-11-13 17:20:00,0.8227,0.82301,0.8226,0.82289,68800000.0
2006-11-13 17:25:00,0.82285,0.82291,0.82255,0.82261,59400000.0
2006-11-13 17:30:00,0.82265,0.82279,0.82243,0.82272,68600000.0
2006-11-13 17:35:00,0.82246,0.82256,0.8223,0.8224,64400000.0
2006-11-13 17:40:00,0.82239,0.82265,0.82219,0.82228,62800000.0
2006-11-13 17:45:00,0.82223,0.82223,0.82177,0.82187,70800000.0
2006-11-13 17:50:00,0.82196,0.82233,0.82151,0.82151,62400000.0
2006-11-13 17:55:00,0.82153,0.82175,0.82107,0.82117,60800000.0
2006-11-13 18:00:00,0.82104,0.82143,0.82075,0.82137,64000000.0
2006-11-13 18:05:00,0.8212,0.82169,0.82112,0.82158,66600000.0
2006-11-13 18:10:00,0.82156,0.82178,0.82129,0.82141,59600000.0
2006-11-13 18:15:00,0.8214,0.82142,0.82031,0.82042,64000000.0
2006-11-13 18:20:00,0.8204,0.82102,0.82037,0.82087,65400000.0
2006-11-13 18:25:00,0.821,0.82145,0.82033,0.82112,67200000.0
2006-11-13 18:30:00,0.82105,0.82108,0.82065,0.82081,68800000.0
2006-11-13 18:35:00,0.82076,0.82104,0.82045,0.82057,56000000.0
2006-11-13 18:40:00,0.82061,0.82094,0.82052,0.82086,72400000.0
2006-11-13 18:45:00,0.82084,0.82091,0.82032,0.82084,43600000.0
2006-11-13 18:50:00,0.82087,0.82087,0.81951,0.82001,75200000.0
2006-11-13 18:55:00,0.81999,0.82041,0.81999,0.82001,64000000.0
2006-11-13 19:00:00,0.82003,0.8203,0.81989,0.8203,65600000.0
2006-11-13 19:05:00,0.82023,0.82039,0.82004,0.82023,56000000.0
2006-11-13 19:10:00,0.8203,0.8204,0.81981,0.82021,60200000.0
2006-11-13 19:15:00,0.8204,0.82064,0.81972,0.82022,57600000.0
2006-11-13 19:20:00,0.82027,0.82027,0.82007,0.82007,34400000.0
2006-11-13 19:25:00,0.82004,0.82005,0.8197,0.8197,56000000.0
2006-11-13 19:30:00,0.81957,0.8199,0.81932,0.81984,62800000.0
2006-11-13 19:35:00,0.81989,0.82049,0.81989,0.82033,61200000.0
2006-11-13 19:40:00,0.82041,0.82071,0.82034,0.82071,48400000.0
2006-11-13 19:45:00,0.8207,0.82089,0.82026,0.82083,70200000.0
2006-11-13 19:50:00,0.82061,0.82099,0.82026,0.82095,68800000.0
2006-11-13 19:55:00,0.82089,0.82104,0.82056,0.82097,66000000.0
2006-11-13 20:00:00,0.821,0.82102,0.82016,0.82054,70800000.0
2006-11-13 20:05:00,0.8204,0.82042,0.81975,0.81988,57200000.0
2006-11-13 20:10:00,0.81989,0.82008,0.81975,0.81996,59200000.0
2006-11-13 20:15:00,0.81992,0.82028,0.81991,0.82028,70600000.0
2006-11-13 20:20:00,0.82023,0.82033,0.81995,0.81996,52800000.0
2006-11-13 20:25:00,0.81994,0.82021,0.81987,0.81997,36800000.0
2006-11-13 20:30:00,0.81987,0.82013,0.81957,0.81957,52800000.0
2006-11-13 20:35:00,0.81985,0.82,0.81964,0.81992,52800000.0
2006-11-13 20:40:00,0.81999,0.8203,0.81991,0.82025,59200000.0
2006-11-13 20:45:00,0.8202,0.8212,0.8202,0.82115,68800000.0
2006-11-13 20:50:00,0.82117,0.82129,0.82105,0.82122,60800000.0
2006-11-13 20:55:00,0.82107,0.82113,0.82062,0.82064,52800000.0
2006-11-13 21:00:00,0.82067,0.82109,0.82054,0.82083,46400000.0
2006-11-13 21:05:00,0.82081,0.82094,0.82075,0.82085,48000000.0
2006-11-13 21:10:00,0.82075,0.82102,0.82026,0.82086,63400000.0
2006-11-13 21:15:00,0.82085,0.82091,0.82053,0.82082,49600000.0
2006-11-13 21:20:00,0.82079,0.82096,0.82067,0.82085,58000000.0
2006-11-13 21:25:00,0.82081,0.82081,0.8206,0.82061,36800000.0
2006-11-13 21:30:00,0.82055,0.82077,0.82052,0.82068,37200000.0
2006-11-13 21:35:00,0.82067,0.82067,0.82021,0.82031,45800000.0
2006-11-13 21:40:00,0.82031,0.82126,0.82031,0.82095,54800000.0
2006-11-13 21:45:00,0.82098,0.82138,0.82097,0.8211,36800000.0
2006-11-13 21:50:00,0.82085,0.82145,0.82085,0.82141,59200000.0
2006-11-13 21:55:00,0.82142,0.82148,0.82112,0.82112,49000000.0
2006-11-13 22:00:00,0.82073,0.82114,0.82069,0.82086,43200000.0
2006-11-13 22:05:00,0.82078,0.82078,0.82055,0.82066,60800000.0
2006-11-13 22:10:00,0.82074,0.82074,0.82046,0.8206,32000000.0
2006-11-13 22:15:00,0.82065,0.82066,0.82056,0.82066,24000000.0
2006-11-13 22:20:00,0.82073,0.82113,0.82068,0.82113,33000000.0
2006-11-13 22:25:00,0.82107,0.82125,0.82093,0.82102,60200000.0
2006-11-13 22:30:00,0.82081,0.82087,0.82043,0.8208,60600000.0
2006-11-13 22:35:00,0.82078,0.82097,0.82058,0.82058,47400000.0
2006-11-13 22:40:00,0.82084,0.82084,0.82046,0.82061,35200000.0
2006-11-13 22:45:00,0.82062,0.82073,0.82028,0.82073,50000000.0
2006-11-13 22:50:00,0.82074,0.82076,0.82061,0.82061,27200000.0
2006-11-13 22:55:00,0.82066,0.82098,0.82066,0.82085,62400000.0
2006-11-13 23:00:00,0.82082,0.82093,0.82067,0.8208,36800000.0
2006-11-13 23:05:00,0.82085,0.82103,0.82059,0.82103,57600000.0
2006-11-13 23:10:00,0.82117,0.82127,0.82092,0.82111,65600000.0
2006-11-13 23:15:00,0.82112,0.82153,0.82048,0.8214,30400000.0
2006-11-13 23:20:00,0.82141,0.82174,0.82141,0.82165,44800000.0
2006-11-13 23:25:00,0.82146,0.82146,0.82099,0.82105,44200000.0
2006-11-13 23:30:00,0.82104,0.82104,0.82049,0.82064,65600000.0
2006-11-13 23:35:00,0.82061,0.82061,0.82021,0.82046,59400000.0
2006-11-13 23:40:00,0.82045,0.82054,0.81972,0.81979,59000000.0
2006-11-13 23:45:00,0.81976,0.82031,0.81823,0.81971,58000000.0
2006-11-13 23:50:00,0.81979,0.81982,0.81961,0.8198,34000000.0
2006-11-13 23:55:00,0.81971,0.82006,0.81951,0.81961,44800000.0
2006-11-14 00:00:00,0.8196,0.81983,0.8191,0.8194,60800000.0
2006-11-14 00:05:00,0.8192,0.81954,0.81916,0.81941,46400000.0
2006-11-14 00:10:00,0.81935,0.81969,0.81926,0.81964,38400000.0
2006-11-14 00:15:00,0.81976,0.82034,0.81966,0.82015,68800000.0
2006-11-14 00:20:00,0.82019,0.82047,0.82007,0.82015,69800000.0
2006-11-14 00:25:00,0.8202,0.82022,0.81983,0.82017,58600000.0
2006-11-14 00:30:00,0.82014,0.82026,0.81982,0.82026,54800000.0
2006-11-14 00:35:00,0.82022,0.82048,0.82013,0.82039,30800000.0
2006-11-14 00:40:00,0.82044,0.82072,0.8195,0.82052,48000000.0
2006-11-14 00:45:00,0.82049,0.82058,0.8203,0.82041,62400000.0
2006-11-14 00:50:00,0.82036,0.82037,0.82015,0.82015,25600000.0
2006-11-14 00:55:00,0.82007,0.82022,0.81995,0.82018,46800000.0
2006-11-14 01:00:00,0.82021,0.82046,0.82003,0.82023,64000000.0
2006-11-14 01:05:00,0.82025,0.82055,0.8201,0.82049,54400000.0
2006-11-14 01:10:00,0.82057,0.82081,0.82042,0.82071,53200000.0
2006-11-14 01:15:00,0.82046,0.82072,0.82038,0.8204,41600000.0
2006-11-14 01:20:00,0.82065,0.82065,0.82024,0.8204,30400000.0
2006-11-14 01:25:00,0.8204,0.8204,0.82024,0.82028,36800000.0
2006-11-14 01:30:00,0.82031,0.82056,0.81955,0.82049,62400000.0
2006-11-14 01:35:00,0.82024,0.8204,0.81933,0.8204,43600000.0
2006-11-14 01:40:00,0.82032,0.8204,0.82006,0.82025,46800000.0
2006-11-14 01:45:00,0.82026,0.82055,0.82017,0.82055,47400000.0
2006-11-14 01:50:00,0.82055,0.82061,0.82016,0.82018,59200000.0
2006-11-14 01:55:00,0.8201,0.82051,0.82007,0.82034,68800000.0
2006-11-14 02:00:00,0.82028,0.82065,0.82016,0.82016,52800000.0
2006-11-14 02:05:00,0.82025,0.82079,0.82002,0.82073,67200000.0
2006-11-14 02:10:00,0.82078,0.8208,0.82049,0.82049,65600000.0
2006-11-14 02:15:00,0.82046,0.82059,0.82037,0.82047,64000000.0
2006-11-14 02:20:00,0.82048,0.82075,0.82034,0.82062,59600000.0
2006-11-14 02:25:00,0.82048,0.82074,0.82025,0.82068,59600000.0
2006-11-14 02:30:00,0.82083,0.82098,0.82067,0.82092,52400000.0
2006-11-14 02:35:00,0.82098,0.8219,0.82098,0.82172,59000000.0
2006-11-14 02:40:00,0.8218,0.82192,0.82159,0.82192,60200000.0
2006-11-14 02:45:00,0.82188,0.82193,0.82167,0.8218,53800000.0
2006-11-14 02:50:00,0.82181,0.82192,0.82156,0.82186,52800000.0
2006-11-14 02:55:00,0.82203,0.8221,0.8218,0.82203,67200000.0
2006-11-14 03:00:00,0.82211,0.8223,0.82198,0.8223,65600000.0
2006-11-14 03:05:00,0.82221,0.8224,0.82206,0.82223,60800000.0
2006-11-14 03:10:00,0.82233,0.82249,0.82224,0.82249,49000000.0
2006-11-14 03:15:00,0.82259,0.8227,0.82216,0.82223,52800000.0
2006-11-14 03:20:00,0.82237,0.82253,0.8222,0.82247,36800000.0
2006-11-14 03:25:00,0.82245,0.82249,0.82207,0.82207,71400000.0
2006-11-14 03:30:00,0.82229,0.82245,0.82193,0.82245,56000000.0
2006-11-14 03:35:00,0.82221,0.82251,0.82203,0.82244,47400000.0
2006-11-14 03:40:00,0.82239,0.82262,0.82239,0.82249,57600000.0
2006-11-14 03:45:00,0.82249,0.82313,0.82249,0.82296,48000000.0
2006-11-14 03:50:00,0.82295,0.82305,0.82237,0.82291,52600000.0
2006-11-14 03:55:00,0.82281,0.82287,0.82258,0.82269,56000000.0
2006-11-14 04:00:00,0.82268,0.82284,0.82167,0.82253,50000000.0
2006-11-14 04:05:00,0.82249,0.8227,0.82167,0.82167,27200000.0
2006-11-14 04:10:00,0.82248,0.82248,0.82201,0.82214,58600000.0
2006-11-14 04:15:00,0.82225,0.82249,0.82213,0.82247,62400000.0
2006-11-14 04:20:00,0.8225,0.8225,0.8221,0.82232,62800000.0
2006-11-14 04:25:00,0.82215,0.82238,0.82208,0.82236,35600000.0
2006-11-14 04:30:00,0.82235,0.82243,0.82208,0.82218,49600000.0
2006-11-14 04:35:00,0.82205,0.82216,0.82183,0.82185,50600000.0
2006-11-14 04:40:00,0.82182,0.8223,0.82182,0.82226,43200000.0
2006-11-14 04:45:00,0.82207,0.82218,0.8219,0.82209,67200000.0
2006-11-14 04:50:00,0.82212,0.8224,0.82212,0.82234,49000000.0
2006-11-14 04:55:00,0.82237,0.82243,0.82143,0.82202,23400000.0
2006-11-14 05:00:00,0.82205,0.82213,0.82173,0.82173,65000000.0
2006-11-14 05:05:00,0.82174,0.82197,0.82169,0.82197,59600000.0
2006-11-14 05:10:00,0.8219,0.82195,0.8217,0.82179,48400000.0
2006-11-14 05:15:00,0.82176,0.82187,0.82176,0.82182,19200000.0
2006-11-14 05:20:00,0.82181,0.82203,0.82158,0.8219,61200000.0
2006-11-14 05:25:00,0.82201,0.82211,0.82174,0.82193,85800000.0
2006-11-14 05:30:00,0.82201,0.82224,0.82185,0.822,51600000.0
2006-11-14 05:35:00,0.82198,0.8221,0.82185,0.82207,22400000.0
2006-11-14 05:40:00,0.8221,0.8222,0.82198,0.82207,35600000.0
2006-11-14 05:45:00,0.82208,0.82224,0.82195,0.82208,44800000.0
2006-11-14 05:50:00,0.82225,0.82273,0.82218,0.82273,58600000.0
2006-11-14 05:55:00,0.82282,0.82299,0.82269,0.8228,61200000.0
2006-11-14 06:00:00,0.82276,0.82279,0.82258,0.82279,28800000.0
2006-11-14 06:05:00,0.82277,0.8228,0.8222,0.8223,38400000.0
2006-11-14 06:10:00,0.8222,0.82243,0.82193,0.82204,65000000.0
2006-11-14 06:15:00,0.8221,0.8222,0.8219,0.82207,65600000.0
2006-11-14 06:20:00,0.82209,0.82227,0.82203,0.82205,41600000.0
2006-11-14 06:25:00,0.82203,0.82203,0.82143,0.82185,46400000.0
2006-11-14 06:30:00,0.82193,0.82194,0.82168,0.82179,36800000.0
2006-11-14 06:35:00,0.82177,0.82201,0.82159,0.82174,59200000.0
2006-11-14 06:40:00,0.8218,0.82184,0.82129,0.82143,72800000.0
2006-11-14 06:45:00,0.82137,0.82137,0.82077,0.82078,58000000.0
2006-11-14 06:50:00,0.82072,0.82115,0.8207,0.82097,57600000.0
2006-11-14 06:55:00,0.82086,0.82107,0.8207,0.82101,46400000.0
2006-11-14 07:00:00,0.82081,0.82099,0.82073,0.82081,32000000.0
2006-11-14 07:05:00,0.82077,0.82078,0.82064,0.82069,40000000.0
2006-11-14 07:10:00,0.82066,0.82108,0.82062,0.82108,52200000.0
2006-11-14 07:15:00,0.82103,0.82104,0.82084,0.82095,48000000.0
2006-11-14 07:20:00,0.82097,0.82116,0.82012,0.82113,64000000.0
2006-11-14 07:25:00,0.82109,0.82118,0.82071,0.82093,44800000.0
2006-11-14 07:30:00,0.82097,0.82097,0.82077,0.82077,22400000.0
2006-11-14 07:35:00,0.82072,0.82097,0.82072,0.82097,56400000.0
2006-11-14 07:40:00,0.82103,0.82119,0.82088,0.82105,73000000.0
2006-11-14 07:45:00,0.82136,0.82136,0.82103,0.82118,89400000.0
2006-11-14 07:50:00,0.82132,0.82141,0.821,0.82141,41600000.0
2006-11-14 07:55:00,0.82143,0.82172,0.82124,0.82167,59200000.0
2006-11-14 08:00:00,0.82167,0.82189,0.82145,0.82189,59200000.0
2006-11-14 08:05:00,0.82217,0.82217,0.82177,0.82196,75600000.0
2006-11-14 08:10:00,0.82199,0.822,0.82163,0.82178,56000000.0
2006-11-14 08:15:00,0.82171,0.82208,0.82167,0.82191,83600000.0
2006-11-14 08:20:00,0.82208,0.82217,0.82185,0.82202,96000000.0
2006-11-14 08:25:00,0.82201,0.82213,0.82181,0.82201,88000000.0
2006-11-14 08:30:00,0.82234,0.82234,0.82191,0.82199,94800000.0
2006-11-14 08:35:00,0.82202,0.82216,0.8218,0.82216,102400000.0
2006-11-14 08:40:00,0.82216,0.82221,0.82183,0.82202,82600000.0
2006-11-14 08:45:00,0.822,0.82213,0.82183,0.82209,106400000.0
2006-11-14 08:50:00,0.82209,0.82211,0.82158,0.82165,106400000.0
2006-11-14 08:55:00,0.82153,0.82188,0.82141,0.82171,134200000.0
2006-11-14 09:00:00,0.82173,0.8218,0.82152,0.82174,145600000.0
2006-11-14 09:05:00,0.82166,0.82189,0.8212,0.82137,146000000.0
2006-11-14 09:10:00,0.82139,0.82139,0.82019,0.82106,86200000.0
2006-11-14 09:15:00,0.82113,0.82143,0.82113,0.82132,177400000.0
2006-11-14 09:20:00,0.82133,0.82157,0.82111,0.82117,172200000.0
2006-11-14 09:25:00,0.82104,0.82132,0.82091,0.82108,209200000.0
2006-11-14 09:30:00,0.82119,0.8216,0.82111,0.82159,146800000.0
2006-11-14 09:35:00,0.82162,0.82162,0.82123,0.8214,231800000.0
2006-11-14 09:40:00,0.82139,0.82167,0.82135,0.82144,157200000.0
2006-11-14 09:45:00,0.82142,0.82157,0.82123,0.82125,130600000.0
2006-11-14 09:50:00,0.82126,0.82163,0.82122,0.82144,279400000.0
2006-11-14 09:55:00,0.82126,0.82134,0.82013,0.82118,236000000.0
2006-11-14 10:00:00,0.8212,0.8212,0.82077,0.82087,266000000.0
2006-11-14 10:05:00,0.82089,0.82159,0.82089,0.82159,259600000.0
2006-11-14 10:10:00,0.82159,0.82189,0.8204,0.82189,109600000.0
2006-11-14 10:15:00,0.82195,0.82201,0.82148,0.82157,227000000.0
2006-11-14 10:20:00,0.82161,0.82163,0.82073,0.82098,200800000.0
2006-11-14 10:25:00,0.82101,0.82115,0.82048,0.82085,371200000.0
2006-11-14 10:30:00,0.82096,0.82125,0.82082,0.82094,199400000.0
2006-11-14 10:35:00,0.82089,0.82106,0.82077,0.82098,72000000.0
2006-11-14 10:40:00,0.82107,0.82121,0.82057,0.82093,104000000.0
2006-11-14 10:45:00,0.82102,0.82105,0.8207,0.82074,145600000.0
2006-11-14 10:50:00,0.8206,0.8206,0.81987,0.82049,149200000.0
2006-11-14 10:55:00,0.82049,0.82053,0.82017,0.82036,196200000.0
2006-11-14 11:00:00,0.82036,0.82036,0.81938,0.81958,197200000.0
2006-11-14 11:05:00,0.81984,0.82024,0.81983,0.82023,159800000.0
2006-11-14 11:10:00,0.82016,0.82016,0.81966,0.8201,194000000.0
2006-11-14 11:15:00,0.81995,0.82018,0.81975,0.81975,62800000.0
2006-11-14 11:20:00,0.81996,0.82025,0.8199,0.82015,224600000.0
2006-11-14 11:25:00,0.82011,0.82074,0.81963,0.81975,170400000.0
2006-11-14 11:30:00,0.82002,0.82047,0.82002,0.8203,171000000.0
2006-11-14 11:35:00,0.82038,0.82048,0.82,0.82011,206800000.0
2006-11-14 11:40:00,0.8201,0.82029,0.81981,0.82023,169400000.0
2006-11-14 11:45:00,0.8201,0.82016,0.81961,0.81961,170600000.0
2006-11-14 11:50:00,0.81958,0.81963,0.81907,0.8193,169000000.0
2006-11-14 11:55:00,0.81927,0.81948,0.81893,0.81902,237800000.0
2006-11-14 12:00:00,0.81925,0.81966,0.81925,0.81962,143400000.0
2006-11-14 12:05:00,0.81958,0.81984,0.81958,0.8197,92800000.0
2006-11-14 12:10:00,0.8196,0.8196,0.81914,0.81914,124200000.0
2006-11-14 12:15:00,0.81924,0.82003,0.81924,0.81983,206600000.0
2006-11-14 12:20:00,0.81986,0.82044,0.81975,0.82037,199200000.0
2006-11-14 12:25:00,0.82036,0.82049,0.81878,0.81904,251600000.0
2006-11-14 12:30:00,0.82019,0.82026,0.81929,0.81998,194000000.0
2006-11-14 12:35:00,0.81991,0.82027,0.81991,0.82027,165200000.0
2006-11-14 12:40:00,0.82028,0.82033,0.81974,0.81974,100600000.0
2006-11-14 12:45:00,0.81991,0.82033,0.81978,0.82017,205800000.0
2006-11-14 12:50:00,0.82027,0.82039,0.81963,0.82025,107200000.0
2006-11-14 12:55:00,0.82039,0.82039,0.81996,0.82009,117600000.0
2006-11-14 13:00:00,0.8202,0.82048,0.8202,0.8203,102400000.0
2006-11-14 13:05:00,0.82036,0.8204,0.81993,0.82021,132600000.0
2006-11-14 13:10:00,0.82035,0.82035,0.82012,0.82013,70200000.0
2006-11-14 13:15:00,0.82016,0.82049,0.82009,0.82033,245200000.0
2006-11-14 13:20:00,0.82046,0.82053,0.82012,0.82012,105600000.0
2006-11-14 13:25:00,0.82013,0.82023,0.82001,0.82003,191200000.0
2006-11-14 13:30:00,0.82003,0.82003,0.81964,0.81976,107000000.0
2006-11-14 13:35:00,0.81987,0.81987,0.81959,0.81976,80000000.0
2006-11-14 13:40:00,0.81972,0.82004,0.81955,0.81978,157200000.0
2006-11-14 13:45:00,0.81994,0.82025,0.81986,0.82019,111800000.0
2006-11-14 13:50:00,0.82016,0.82027,0.82004,0.82007,102800000.0
2006-11-14 13:55:00,0.82,0.82026,0.81998,0.82017,121400000.0
2006-11-14 14:00:00,0.82026,0.82036,0.82007,0.82016,108200000.0
2006-11-14 14:05:00,0.82006,0.82033,0.81995,0.82033,123200000.0
2006-11-14 14:10:00,0.82034,0.82051,0.82026,0.82033,120400000.0
2006-11-14 14:15:00,0.82035,0.82079,0.82022,0.82047,92600000.0
2006-11-14 14:20:00,0.82068,0.82076,0.82052,0.82054,95400000.0
2006-11-14 14:25:00,0.8205,0.82067,0.82037,0.8205,90000000.0
2006-11-14 14:30:00,0.82053,0.82094,0.82044,0.82049,40000000.0
2006-11-14 14:35:00,0.8205,0.82082,0.82048,0.82072,60600000.0
2006-11-14 14:40:00,0.82064,0.82074,0.82055,0.82067,49000000.0
2006-11-14 14:45:00,0.82069,0.82073,0.82046,0.82046,45800000.0
2006-11-14 14:50:00,0.82051,0.82068,0.82029,0.82059,66600000.0
2006-11-14 14:55:00,0.82052,0.82063,0.82049,0.82055,39400000.0
2006-11-14 15:00:00,0.82038,0.82079,0.8195,0.82016,56400000.0
2006-11-14 15:05:00,0.82018,0.82038,0.81955,0.82035,59200000.0
2006-11-14 15:10:00,0.82021,0.82041,0.82019,0.82036,46800000.0
2006-11-14 15:15:00,0.82053,0.82056,0.82013,0.82052,64000000.0
2006-11-14 15:20:00,0.82056,0.82056,0.81993,0.82023,70800000.0
2006-11-14 15:25:00,0.82002,0.82018,0.81976,0.81982,65600000.0
2006-11-14 15:30:00,0.81898,0.82054,0.81891,0.82005,58000000.0
2006-11-14 15:35:00,0.82003,0.82022,0.81967,0.81983,66600000.0
2006-11-14 15:40:00,0.82005,0.82005,0.81967,0.8198,67200000.0
2006-11-14 15:45:00,0.82002,0.82016,0.81961,0.82006,72400000.0
2006-11-14 15:50:00,0.82006,0.82014,0.81929,0.81929,70400000.0
2006-11-14 15:55:00,0.81964,0.82025,0.81963,0.81991,69800000.0
2006-11-14 16:00:00,0.81983,0.81986,0.81893,0.8194,67200000.0
2006-11-14 16:05:00,0.81954,0.8201,0.81935,0.8201,72800000.0
2006-11-14 16:10:00,0.82009,0.82056,0.82004,0.82056,68800000.0
2006-11-14 16:15:00,0.82058,0.82075,0.81957,0.81976,62400000.0
2006-11-14 16:20:00,0.81956,0.82036,0.81956,0.82022,69200000.0
2006-11-14 16:25:00,0.82016,0.82024,0.82001,0.8201,57600000.0
2006-11-14 16:30:00,0.82005,0.82056,0.81978,0.82045,62400000.0
2006-11-14 16:35:00,0.82061,0.82076,0.81976,0.82023,72400000.0
2006-11-14 16:40:00,0.82021,0.82025,0.81961,0.81996,70400000.0
2006-11-14 16:45:00,0.82,0.82005,0.81966,0.81975,76800000.0
2006-11-14 16:50:00,0.81969,0.8199,0.81953,0.81985,58000000.0
2006-11-14 16:55:00,0.81958,0.82061,0.81958,0.82061,66000000.0
2006-11-14 17:00:00,0.82074,0.82102,0.82002,0.82102,65600000.0
2006-11-14 17:05:00,0.82099,0.82126,0.82069,0.82104,61800000.0
2006-11-14 17:10:00,0.82146,0.82196,0.82074,0.82085,65600000.0
2006-11-14 17:15:00,0.82122,0.8216,0.82114,0.82146,67200000.0
2006-11-14 17:20:00,0.82148,0.82153,0.8211,0.82138,68800000.0
2006-11-14 17:25:00,0.82126,0.82126,0.8198,0.81982,59200000.0
2006-11-14 17:30:00,0.8198,0.82032,0.8198,0.82013,68800000.0
2006-11-14 17:35:00,0.82006,0.82012,0.81973,0.81998,64000000.0
2006-11-14 17:40:00,0.82012,0.82018,0.81959,0.82008,61200000.0
2006-11-14 17:45:00,0.8198,0.82063,0.8198,0.82015,70800000.0
2006-11-14 17:50:00,0.82021,0.82038,0.81999,0.81999,62400000.0
2006-11-14 17:55:00,0.82003,0.82075,0.81972,0.82075,60800000.0
2006-11-14 18:00:00,0.82095,0.82127,0.82066,0.82095,60200000.0
2006-11-14 18:05:00,0.82086,0.82086,0.82026,0.82038,67000000.0
2006-11-14 18:10:00,0.82038,0.82078,0.82037,0.82052,58600000.0
2006-11-14 18:15:00,0.82049,0.82117,0.82045,0.82105,63400000.0
2006-11-14 18:20:00,0.82098,0.82102,0.82043,0.82048,65600000.0
2006-11-14 18:25:00,0.8207,0.82088,0.81974,0.82065,67200000.0
2006-11-14 18:30:00,0.82075,0.8209,0.8205,0.82059,69200000.0
2006-11-14 18:35:00,0.8205,0.82117,0.8205,0.82093,35600000.0
2006-11-14 18:40:00,0.82098,0.82128,0.82092,0.82102,71400000.0
2006-11-14 18:45:00,0.82098,0.82117,0.82095,0.82098,32000000.0
2006-11-14 18:50:00,0.82085,0.82115,0.82017,0.8208,75200000.0
2006-11-14 18:55:00,0.82094,0.82122,0.8208,0.82106,63800000.0
2006-11-14 19:00:00,0.82095,0.82099,0.82062,0.82073,65600000.0
2006-11-14 19:05:00,0.82073,0.82073,0.8203,0.82048,57000000.0
2006-11-14 19:10:00,0.82031,0.82079,0.82031,0.82071,60800000.0
2006-11-14 19:15:00,0.82078,0.82115,0.8201,0.82076,57600000.0
2006-11-14 19:20:00,0.82075,0.8211,0.82072,0.82091,57600000.0
2006-11-14 19:25:00,0.82097,0.82102,0.82081,0.82088,27200000.0
2006-11-14 19:30:00,0.82089,0.82111,0.82069,0.8207,62200000.0
2006-11-14 19:35:00,0.82067,0.82077,0.82003,0.82011,60200000.0
2006-11-14 19:40:00,0.82026,0.82061,0.82026,0.82043,49600000.0
2006-11-14 19:45:00,0.8204,0.8204,0.81974,0.82025,70400000.0
2006-11-14 19:50:00,0.82017,0.82052,0.82002,0.8201,69600000.0
2006-11-14 19:55:00,0.82009,0.82016,0.8197,0.81999,46800000.0
2006-11-14 20:00:00,0.82013,0.82043,0.82013,0.82042,41600000.0
2006-11-14 20:05:00,0.82035,0.82047,0.82017,0.82039,55200000.0
2006-11-14 20:10:00,0.82036,0.82045,0.82011,0.82012,41600000.0
2006-11-14 20:15:00,0.82009,0.82021,0.82001,0.82021,26600000.0
2006-11-14 20:20:00,0.82014,0.82045,0.82004,0.82038,65600000.0
2006-11-14 20:25:00,0.82034,0.82034,0.81977,0.82,49600000.0
2006-11-14 20:30:00,0.82004,0.82015,0.81976,0.82007,40000000.0
2006-11-14 20:35:00,0.81997,0.82005,0.8198,0.81992,41600000.0
2006-11-14 20:40:00,0.81993,0.81993,0.81961,0.81976,59000000.0
2006-11-14 20:45:00,0.81969,0.81986,0.81958,0.81982,52800000.0
2006-11-14 20:50:00,0.8198,0.8198,0.81962,0.81965,24400000.0
2006-11-14 20:55:00,0.81966,0.81972,0.81937,0.81945,41600000.0
2006-11-14 21:00:00,0.81945,0.81968,0.81924,0.81949,59200000.0
2006-11-14 21:05:00,0.81954,0.81985,0.81954,0.81971,64000000.0
2006-11-14 21:10:00,0.81967,0.81989,0.81886,0.81974,65600000.0
2006-11-14 21:15:00,0.81963,0.81965,0.8194,0.8194,41600000.0
2006-11-14 21:20:00,0.8196,0.82002,0.81952,0.81994,60800000.0
2006-11-14 21:25:00,0.81985,0.81985,0.81923,0.81958,55400000.0
2006-11-14 21:30:00,0.81954,0.81985,0.81949,0.81984,34000000.0
2006-11-14 21:35:00,0.81984,0.81988,0.81965,0.81985,59600000.0
2006-11-14 21:40:00,0.81983,0.81987,0.81969,0.81974,22400000.0
2006-11-14 21:45:00,0.81987,0.82003,0.81971,0.81999,20800000.0
2006-11-14 21:50:00,0.82001,0.82006,0.81987,0.81991,20800000.0
2006-11-14 21:55:00,0.81984,0.81997,0.81962,0.81997,49600000.0
2006-11-14 22:00:00,0.81983,0.82038,0.81887,0.82036,57600000.0
2006-11-14 22:05:00,0.82034,0.82041,0.82017,0.82022,40000000.0
2006-11-14 22:10:00,0.82026,0.82026,0.81996,0.82008,47800000.0
2006-11-14 22:15:00,0.82015,0.82017,0.81977,0.82017,59600000.0
2006-11-14 22:20:00,0.82017,0.82028,0.82009,0.82028,40000000.0
2006-11-14 22:25:00,0.82025,0.82031,0.81999,0.82014,50000000.0
2006-11-14 22:30:00,0.82002,0.82026,0.81968,0.82014,27600000.0
2006-11-14 22:35:00,0.82026,0.82034,0.82003,0.82026,46400000.0
2006-11-14 22:40:00,0.82034,0.82072,0.82014,0.82058,30800000.0
2006-11-14 22:45:00,0.8206,0.82063,0.82023,0.82063,35200000.0
2006-11-14 22:50:00,0.82074,0.82079,0.82063,0.82077,18600000.0
2006-11-14 22:55:00,0.82075,0.82085,0.82057,0.82065,62400000.0
2006-11-14 23:00:00,0.82057,0.82064,0.81928,0.81928,40400000.0
2006-11-14 23:05:00,0.81944,0.81949,0.81847,0.81847,57600000.0
2006-11-14 23:10:00,0.8184,0.81902,0.8184,0.81889,49600000.0
2006-11-14 23:15:00,0.81892,0.81997,0.81863,0.81923,56400000.0
2006-11-14 23:20:00,0.81916,0.81937,0.81896,0.81924,48400000.0
2006-11-14 23:25:00,0.81928,0.81928,0.81846,0.81846,56000000.0
2006-11-14 23:30:00,0.81844,0.81913,0.8184,0.81893,65600000.0
2006-11-14 23:35:00,0.81881,0.81896,0.81853,0.81896,42600000.0
2006-11-14 23:40:00,0.81899,0.81913,0.81881,0.8189,59200000.0
2006-11-14 23:45:00,0.82003,0.82399,0.82003,0.82343,57600000.0
2006-11-14 23:50:00,0.82306,0.82326,0.82286,0.8231,59200000.0
2006-11-14 23:55:00,0.82311,0.82348,0.82302,0.82322,44200000.0
2006-11-15 00:00:00,0.82308,0.82337,0.82297,0.82299,61600000.0
2006-11-15 00:05:00,0.82274,0.8236,0.82274,0.82347,59200000.0
2006-11-15 00:10:00,0.82358,0.82358,0.8229,0.82302,43200000.0
2006-11-15 00:15:00,0.82314,0.82314,0.82258,0.82258,64000000.0
2006-11-15 00:20:00,0.82251,0.82287,0.82227,0.82286,58800000.0
2006-11-15 00:25:00,0.82291,0.82328,0.8228,0.82299,44800000.0
2006-11-15 00:30:00,0.82288,0.82294,0.8227,0.82294,48400000.0
2006-11-15 00:35:00,0.82275,0.82302,0.82205,0.82284,43600000.0
2006-11-15 00:40:00,0.82286,0.82301,0.82188,0.82298,56000000.0
2006-11-15 00:45:00,0.82295,0.82311,0.82267,0.8227,62400000.0
2006-11-15 00:50:00,0.82275,0.82297,0.8225,0.82296,61800000.0
2006-11-15 00:55:00,0.82295,0.82311,0.82285,0.82311,44800000.0
2006-11-15 01:00:00,0.82314,0.82325,0.82297,0.82314,54800000.0
2006-11-15 01:05:00,0.82323,0.82349,0.82319,0.82338,44800000.0
2006-11-15 01:10:00,0.82342,0.82369,0.82327,0.82363,53200000.0
2006-11-15 01:15:00,0.8236,0.82394,0.82339,0.82382,54400000.0
2006-11-15 01:20:00,0.82391,0.82393,0.82358,0.82389,65800000.0
2006-11-15 01:25:00,0.82391,0.82394,0.8237,0.82376,35200000.0
2006-11-15 01:30:00,0.82372,0.82411,0.8231,0.82411,59600000.0
2006-11-15 01:35:00,0.8242,0.82491,0.82359,0.82463,54400000.0
2006-11-15 01:40:00,0.82459,0.82477,0.82412,0.82429,64000000.0
2006-11-15 01:45:00,0.8242,0.82423,0.82378,0.82403,76800000.0
2006-11-15 01:50:00,0.82412,0.8243,0.82397,0.82402,64000000.0
2006-11-15 01:55:00,0.82397,0.82426,0.82397,0.82425,63800000.0
2006-11-15 02:00:00,0.82413,0.82429,0.82386,0.82423,41400000.0
2006-11-15 02:05:00,0.82418,0.82435,0.82384,0.82418,67200000.0
2006-11-15 02:10:00,0.82417,0.82424,0.82377,0.82395,54400000.0
2006-11-15 02:15:00,0.82407,0.82411,0.82396,0.82397,40000000.0
2006-11-15 02:20:00,0.82395,0.82395,0.8236,0.82364,41600000.0
2006-11-15 02:25:00,0.82365,0.82383,0.82336,0.82336,56000000.0
2006-11-15 02:30:00,0.82337,0.82373,0.82323,0.82356,44800000.0
2006-11-15 02:35:00,0.82374,0.82374,0.82333,0.82346,44800000.0
2006-11-15 02:40:00,0.82349,0.82359,0.82337,0.82346,51200000.0
2006-11-15 02:45:00,0.82342,0.82349,0.82331,0.82333,44800000.0
2006-11-15 02:50:00,0.82333,0.82333,0.823,0.82309,38400000.0
2006-11-15 02:55:00,0.82305,0.82315,0.82276,0.82286,62400000.0
2006-11-15 03:00:00,0.82293,0.82338,0.82293,0.82319,57600000.0
2006-11-15 03:05:00,0.82289,0.82328,0.82275,0.82325,60800000.0
2006-11-15 03:10:00,0.82316,0.82316,0.82256,0.82259,54400000.0
2006-11-15 03:15:00,0.82264,0.8228,0.82251,0.82251,37200000.0
2006-11-15 03:20:00,0.82263,0.82283,0.82226,0.8224,42600000.0
2006-11-15 03:25:00,0.82243,0.82252,0.82222,0.82229,43600000.0
2006-11-15 03:30:00,0.82239,0.82254,0.82197,0.82209,56000000.0
2006-11-15 03:35:00,0.82197,0.82236,0.82196,0.8222,59200000.0
2006-11-15 03:40:00,0.82218,0.82227,0.82204,0.82204,28200000.0
2006-11-15 03:45:00,0.82207,0.82233,0.82207,0.8223,46400000.0
2006-11-15 03:50:00,0.82227,0.82231,0.82154,0.8222,64000000.0
2006-11-15 03:55:00,0.82217,0.82229,0.8221,0.82219,56000000.0
2006-11-15 04:00:00,0.8222,0.8222,0.82086,0.8218,50000000.0
2006-11-15 04:05:00,0.82192,0.82233,0.82163,0.82219,54800000.0
2006-11-15 04:10:00,0.82216,0.82244,0.82204,0.8224,59200000.0
2006-11-15 04:15:00,0.82241,0.82241,0.8221,0.8221,52800000.0
2006-11-15 04:20:00,0.82211,0.82236,0.82209,0.82215,40000000.0
2006-11-15 04:25:00,0.82213,0.82242,0.82213,0.82218,72800000.0
2006-11-15 04:30:00,0.82226,0.8224,0.8222,0.82232,44800000.0
2006-11-15 04:35:00,0.82238,0.82303,0.82238,0.82302,52800000.0
2006-11-15 04:40:00,0.82298,0.82298,0.82262,0.82296,28800000.0
2006-11-15 04:45:00,0.82289,0.82294,0.82257,0.82264,67200000.0
2006-11-15 04:50:00,0.82259,0.82271,0.82221,0.82234,51200000.0
2006-11-15 04:55:00,0.82232,0.82243,0.82136,0.82229,44800000.0
2006-11-15 05:00:00,0.82234,0.82236,0.82197,0.82197,48000000.0
2006-11-15 05:05:00,0.82203,0.82212,0.82183,0.82202,58000000.0
2006-11-15 05:10:00,0.82199,0.82212,0.82197,0.82209,36200000.0
2006-11-15 05:15:00,0.82213,0.82217,0.82183,0.82209,37200000.0
2006-11-15 05:20:00,0.82209,0.82212,0.82186,0.82199,66000000.0
2006-11-15 05:25:00,0.82205,0.82247,0.822,0.8223,97400000.0
2006-11-15 05:30:00,0.82229,0.82237,0.82209,0.82216,44200000.0
2006-11-15 05:35:00,0.82211,0.82241,0.82207,0.82215,46400000.0
2006-11-15 05:40:00,0.82213,0.82223,0.82192,0.8221,45800000.0
2006-11-15 05:45:00,0.8221,0.82223,0.82196,0.82212,54400000.0
2006-11-15 05:50:00,0.82208,0.82231,0.82182,0.82226,43200000.0
2006-11-15 05:55:00,0.82226,0.82249,0.82201,0.82247,61200000.0
2006-11-15 06:00:00,0.82251,0.82251,0.82227,0.82234,28800000.0
2006-11-15 06:05:00,0.82223,0.82253,0.82222,0.82253,28200000.0
2006-11-15 06:10:00,0.82253,0.82254,0.82218,0.82246,62800000.0
2006-11-15 06:15:00,0.8224,0.82252,0.82223,0.82231,51200000.0
2006-11-15 06:20:00,0.82231,0.82255,0.82222,0.82255,30400000.0
2006-11-15 06:25:00,0.8226,0.82262,0.82235,0.82235,52800000.0
2006-11-15 06:30:00,0.82245,0.82267,0.8224,0.82267,32000000.0
2006-11-15 06:35:00,0.82259,0.82259,0.82221,0.8225,48400000.0
2006-11-15 06:40:00,0.82251,0.82251,0.82229,0.82242,28200000.0
2006-11-15 06:45:00,0.82244,0.82244,0.82228,0.82228,48000000.0
2006-11-15 06:50:00,0.8222,0.8223,0.82206,0.82222,44800000.0
2006-11-15 06:55:00,0.82214,0.82228,0.82208,0.82222,51600000.0
2006-11-15 07:00:00,0.82233,0.82239,0.82161,0.82238,49600000.0
2006-11-15 07:05:00,0.8222,0.82247,0.8222,0.82224,66000000.0
2006-11-15 07:10:00,0.82218,0.82247,0.82211,0.82234,64400000.0
2006-11-15 07:15:00,0.82227,0.82236,0.82214,0.82218,52800000.0
2006-11-15 07:20:00,0.82208,0.82247,0.82146,0.82211,64000000.0
2006-11-15 07:25:00,0.82215,0.82228,0.82194,0.82218,52800000.0
2006-11-15 07:30:00,0.82226,0.82229,0.82201,0.82215,56400000.0
2006-11-15 07:35:00,0.82216,0.82224,0.82209,0.82218,33600000.0
2006-11-15 07:40:00,0.8222,0.82241,0.82207,0.82224,56000000.0
2006-11-15 07:45:00,0.82226,0.82265,0.8221,0.82263,73600000.0
2006-11-15 07:50:00,0.82265,0.82266,0.82224,0.82259,68800000.0
2006-11-15 07:55:00,0.82256,0.82274,0.8222,0.82267,57600000.0
2006-11-15 08:00:00,0.82269,0.82269,0.82234,0.8225,37200000.0
2006-11-15 08:05:00,0.82243,0.82258,0.82243,0.8225,64000000.0
2006-11-15 08:10:00,0.82252,0.82274,0.82239,0.82248,94400000.0
2006-11-15 08:15:00,0.82244,0.82289,0.82244,0.82289,65600000.0
2006-11-15 08:20:00,0.82289,0.82289,0.82195,0.82215,72000000.0
2006-11-15 08:25:00,0.8221,0.82221,0.82194,0.82221,88400000.0
2006-11-15 08:30:00,0.82213,0.82221,0.82143,0.82169,94400000.0
2006-11-15 08:35:00,0.82176,0.82187,0.82125,0.82126,112800000.0
2006-11-15 08:40:00,0.82127,0.82133,0.82066,0.82127,83000000.0
2006-11-15 08:45:00,0.82105,0.82129,0.82098,0.82098,106000000.0
2006-11-15 08:50:00,0.82097,0.82111,0.82067,0.82074,157800000.0
2006-11-15 08:55:00,0.82075,0.82082,0.82023,0.82023,82000000.0
2006-11-15 09:00:00,0.82023,0.82068,0.82006,0.82047,145400000.0
2006-11-15 09:05:00,0.82047,0.82101,0.82045,0.82045,145400000.0
2006-11-15 09:10:00,0.82061,0.82145,0.81975,0.82067,86400000.0
2006-11-15 09:15:00,0.82061,0.82095,0.82056,0.82093,178000000.0
2006-11-15 09:20:00,0.82079,0.82097,0.82053,0.82097,173200000.0
2006-11-15 09:25:00,0.821,0.82113,0.82049,0.82098,208200000.0
2006-11-15 09:30:00,0.82107,0.82132,0.82094,0.82129,145600000.0
2006-11-15 09:35:00,0.8213,0.82179,0.8211,0.82173,230800000.0
2006-11-15 09:40:00,0.82153,0.82205,0.82143,0.82205,158600000.0
2006-11-15 09:45:00,0.82213,0.82232,0.82184,0.82232,131600000.0
2006-11-15 09:50:00,0.82226,0.82234,0.82198,0.82208,280200000.0
2006-11-15 09:55:00,0.82233,0.82271,0.82116,0.82235,237000000.0
2006-11-15 10:00:00,0.82241,0.82259,0.82224,0.82229,266800000.0
2006-11-15 10:05:00,0.82225,0.82252,0.82212,0.82246,261200000.0
2006-11-15 10:10:00,0.82243,0.82256,0.82124,0.82243,213800000.0
2006-11-15 10:15:00,0.82237,0.82326,0.82237,0.82326,226000000.0
2006-11-15 10:20:00,0.82314,0.82348,0.82304,0.82348,201800000.0
2006-11-15 10:25:00,0.82338,0.82339,0.82303,0.82322,372200000.0
2006-11-15 10:30:00,0.82314,0.82429,0.82314,0.82429,201200000.0
2006-11-15 10:35:00,0.82427,0.82473,0.82417,0.8247,102200000.0
2006-11-15 10:40:00,0.82491,0.82502,0.82469,0.82491,104800000.0
2006-11-15 10:45:00,0.82492,0.82502,0.82466,0.82494,146000000.0
2006-11-15 10:50:00,0.82493,0.82504,0.8245,0.82492,112000000.0
2006-11-15 10:55:00,0.82487,0.82487,0.82439,0.82447,148000000.0
2006-11-15 11:00:00,0.82441,0.82441,0.824,0.824,196800000.0
2006-11-15 11:05:00,0.82389,0.8241,0.82356,0.82374,160000000.0
2006-11-15 11:10:00,0.82393,0.82416,0.82348,0.82379,236200000.0
2006-11-15 11:15:00,0.82372,0.82381,0.82338,0.82355,62400000.0
2006-11-15 11:20:00,0.82379,0.82382,0.82284,0.82284,224000000.0
2006-11-15 11:25:00,0.82273,0.82279,0.82221,0.82256,171400000.0
2006-11-15 11:30:00,0.82258,0.82284,0.82258,0.82284,169800000.0
2006-11-15 11:35:00,0.82285,0.82326,0.82274,0.82319,206200000.0
2006-11-15 11:40:00,0.82324,0.82337,0.82278,0.82304,169200000.0
2006-11-15 11:45:00,0.82305,0.82307,0.82255,0.82274,172400000.0
2006-11-15 11:50:00,0.82268,0.82289,0.82262,0.82281,131000000.0
2006-11-15 11:55:00,0.82277,0.82299,0.82261,0.82278,237600000.0
2006-11-15 12:00:00,0.82283,0.82299,0.82228,0.82246,144000000.0
2006-11-15 12:05:00,0.82237,0.82246,0.82212,0.82243,92200000.0
2006-11-15 12:10:00,0.82243,0.82266,0.82228,0.82255,124000000.0
2006-11-15 12:15:00,0.82262,0.82275,0.82237,0.82275,205800000.0
2006-11-15 12:20:00,0.82272,0.82303,0.82263,0.82276,198600000.0
2006-11-15 12:25:00,0.82293,0.82367,0.8222,0.8222,250600000.0
2006-11-15 12:30:00,0.82302,0.82314,0.8221,0.82288,193200000.0
2006-11-15 12:35:00,0.82292,0.824,0.82289,0.82379,165000000.0
2006-11-15 12:40:00,0.82346,0.824,0.82336,0.82395,101200000.0
2006-11-15 12:45:00,0.82396,0.82414,0.82385,0.82385,205800000.0
2006-11-15 12:50:00,0.82396,0.82398,0.82194,0.822,106600000.0
2006-11-15 12:55:00,0.82197,0.82317,0.82186,0.82317,112400000.0
2006-11-15 13:00:00,0.82334,0.8235,0.82325,0.8235,89400000.0
2006-11-15 13:05:00,0.82355,0.82415,0.82352,0.82358,132600000.0
2006-11-15 13:10:00,0.82363,0.82448,0.82363,0.82432,115200000.0
2006-11-15 13:15:00,0.8244,0.82445,0.82358,0.82364,245000000.0
2006-11-15 13:20:00,0.82357,0.8242,0.82357,0.82401,142800000.0
2006-11-15 13:25:00,0.82412,0.82434,0.82404,0.8243,150200000.0
2006-11-15 13:30:00,0.82428,0.82437,0.82362,0.82372,83600000.0
2006-11-15 13:35:00,0.82384,0.82384,0.82353,0.82373,122600000.0
2006-11-15 13:40:00,0.82378,0.82379,0.82342,0.82357,156200000.0
2006-11-15 13:45:00,0.82361,0.82392,0.82347,0.82383,75200000.0
2006-11-15 13:50:00,0.82369,0.82381,0.82358,0.82364,102400000.0
2006-11-15 13:55:00,0.82357,0.8238,0.82355,0.82374,163200000.0
2006-11-15 14:00:00,0.8237,0.8238,0.82341,0.82371,120000000.0
2006-11-15 14:05:00,0.8237,0.82405,0.8236,0.82405,123200000.0
2006-11-15 14:10:00,0.82405,0.82405,0.82342,0.82342,122000000.0
2006-11-15 14:15:00,0.82345,0.82376,0.82345,0.82372,97600000.0
2006-11-15 14:20:00,0.82377,0.82399,0.82376,0.82399,91600000.0
2006-11-15 14:25:00,0.82403,0.82409,0.82375,0.82394,90000000.0
2006-11-15 14:30:00,0.82393,0.82412,0.82367,0.82382,65600000.0
2006-11-15 14:35:00,0.82384,0.82384,0.82346,0.8238,73000000.0
2006-11-15 14:40:00,0.82386,0.82418,0.82376,0.82418,51200000.0
2006-11-15 14:45:00,0.82415,0.82415,0.8237,0.82383,57600000.0
2006-11-15 14:50:00,0.82385,0.82401,0.82345,0.82374,67400000.0
2006-11-15 14:55:00,0.82378,0.82378,0.82334,0.82343,43200000.0
2006-11-15 15:00:00,0.82354,0.82405,0.82288,0.82363,66600000.0
2006-11-15 15:05:00,0.82359,0.82409,0.82327,0.82401,40000000.0
2006-11-15 15:10:00,0.82413,0.82423,0.82361,0.82361,50600000.0
2006-11-15 15:15:00,0.82351,0.82357,0.82327,0.82355,64400000.0
2006-11-15 15:20:00,0.82365,0.82367,0.82325,0.82345,72000000.0
2006-11-15 15:25:00,0.82342,0.82373,0.82313,0.82357,65600000.0
2006-11-15 15:30:00,0.82394,0.82396,0.82331,0.82396,57600000.0
2006-11-15 15:35:00,0.82405,0.82449,0.82404,0.82423,66600000.0
2006-11-15 15:40:00,0.82422,0.82427,0.82385,0.82396,67200000.0
2006-11-15 15:45:00,0.82396,0.82402,0.82353,0.82372,71400000.0
2006-11-15 15:50:00,0.82373,0.82443,0.82366,0.82431,70400000.0
2006-11-15 15:55:00,0.82437,0.82437,0.82394,0.82406,70200000.0
2006-11-15 16:00:00,0.82419,0.8244,0.82331,0.82418,67200000.0
2006-11-15 16:05:00,0.82426,0.82426,0.82387,0.82403,72000000.0
2006-11-15 16:10:00,0.82396,0.82415,0.8237,0.82408,68600000.0
2006-11-15 16:15:00,0.82413,0.82419,0.82313,0.82409,51200000.0
2006-11-15 16:20:00,0.82407,0.82409,0.82361,0.82378,69200000.0
2006-11-15 16:25:00,0.82371,0.82371,0.82329,0.82369,57600000.0
2006-11-15 16:30:00,0.82359,0.82394,0.82331,0.82384,62400000.0
2006-11-15 16:35:00,0.82395,0.82397,0.82321,0.82364,71400000.0
2006-11-15 16:40:00,0.82367,0.82398,0.8234,0.82398,57400000.0
2006-11-15 16:45:00,0.82425,0.82438,0.82401,0.82417,77200000.0
2006-11-15 16:50:00,0.82394,0.82398,0.82339,0.82346,57600000.0
2006-11-15 16:55:00,0.82322,0.82339,0.82294,0.823,66000000.0
2006-11-15 17:00:00,0.82301,0.82369,0.82271,0.82271,64800000.0
2006-11-15 17:05:00,0.82273,0.82275,0.82204,0.82204,62400000.0
2006-11-15 17:10:00,0.82195,0.82259,0.82195,0.82259,64400000.0
2006-11-15 17:15:00,0.82268,0.8228,0.82223,0.82245,52800000.0
2006-11-15 17:20:00,0.82247,0.82253,0.82221,0.82245,69200000.0
2006-11-15 17:25:00,0.82242,0.82259,0.82224,0.82228,47400000.0
2006-11-15 17:30:00,0.82236,0.82242,0.82206,0.82207,68800000.0
2006-11-15 17:35:00,0.82187,0.82203,0.82168,0.82184,63800000.0
2006-11-15 17:40:00,0.82195,0.82217,0.82183,0.82183,62400000.0
2006-11-15 17:45:00,0.82184,0.82214,0.82169,0.82202,69800000.0
2006-11-15 17:50:00,0.82213,0.82244,0.82204,0.82206,62400000.0
2006-11-15 17:55:00,0.82208,0.8229,0.82208,0.8229,60800000.0
2006-11-15 18:00:00,0.82298,0.82303,0.82267,0.82285,60800000.0
2006-11-15 18:05:00,0.82283,0.82294,0.82263,0.82273,54400000.0
2006-11-15 18:10:00,0.82267,0.8231,0.82267,0.823,48000000.0
2006-11-15 18:15:00,0.82293,0.82321,0.82285,0.82316,49600000.0
2006-11-15 18:20:00,0.82313,0.82316,0.82278,0.82291,52800000.0
2006-11-15 18:25:00,0.82285,0.82314,0.82203,0.82304,49600000.0
2006-11-15 18:30:00,0.823,0.82307,0.82278,0.82294,56000000.0
2006-11-15 18:35:00,0.82262,0.82292,0.82247,0.8229,56000000.0
2006-11-15 18:40:00,0.82287,0.82287,0.82258,0.82258,72400000.0
2006-11-15 18:45:00,0.82243,0.82265,0.82218,0.82221,60800000.0
2006-11-15 18:50:00,0.82221,0.82229,0.82107,0.82186,74600000.0
2006-11-15 18:55:00,0.82199,0.82211,0.82168,0.8218,64000000.0
2006-11-15 19:00:00,0.82188,0.82204,0.82166,0.82204,65000000.0
2006-11-15 19:05:00,0.82211,0.82211,0.82162,0.8218,68200000.0
2006-11-15 19:10:00,0.82175,0.82198,0.82162,0.82177,48000000.0
2006-11-15 19:15:00,0.82185,0.82185,0.82083,0.82152,57600000.0
2006-11-15 19:20:00,0.82151,0.82174,0.82115,0.82115,58400000.0
2006-11-15 19:25:00,0.82138,0.82187,0.82137,0.82174,44800000.0
2006-11-15 19:30:00,0.82174,0.82185,0.82147,0.82173,46400000.0
2006-11-15 19:35:00,0.82165,0.82169,0.82133,0.82141,52800000.0
2006-11-15 19:40:00,0.82139,0.82187,0.82132,0.8218,60800000.0
2006-11-15 19:45:00,0.82169,0.82194,0.82169,0.82169,25600000.0
2006-11-15 19:50:00,0.8218,0.8218,0.82155,0.8216,33600000.0
2006-11-15 19:55:00,0.82122,0.82165,0.82122,0.82144,28800000.0
2006-11-15 20:00:00,0.82163,0.82182,0.82147,0.82182,28800000.0
2006-11-15 20:05:00,0.82182,0.82195,0.82149,0.82149,29800000.0
2006-11-15 20:10:00,0.8214,0.82183,0.82123,0.82161,58600000.0
2006-11-15 20:15:00,0.82163,0.8219,0.82163,0.82174,52800000.0
2006-11-15 20:20:00,0.82169,0.82191,0.82158,0.82181,52600000.0
2006-11-15 20:25:00,0.82165,0.82173,0.82147,0.82162,38400000.0
2006-11-15 20:30:00,0.82169,0.82171,0.82132,0.82132,16000000.0
2006-11-15 20:35:00,0.82158,0.82224,0.82158,0.82169,53200000.0
2006-11-15 20:40:00,0.82178,0.82188,0.82173,0.82188,25600000.0
2006-11-15 20:45:00,0.8218,0.82189,0.82146,0.82189,52200000.0
2006-11-15 20:50:00,0.82196,0.82199,0.82156,0.8216,47400000.0
2006-11-15 20:55:00,0.82151,0.82164,0.82116,0.82116,52800000.0
2006-11-15 21:00:00,0.82126,0.82233,0.82126,0.82188,59200000.0
2006-11-15 21:05:00,0.82187,0.82202,0.82085,0.82125,64400000.0
2006-11-15 21:10:00,0.82134,0.82143,0.8206,0.82094,67200000.0
2006-11-15 21:15:00,0.82105,0.82127,0.82095,0.8212,50000000.0
2006-11-15 21:20:00,0.82116,0.8213,0.82102,0.82117,61200000.0
2006-11-15 21:25:00,0.82114,0.82175,0.82109,0.82147,56000000.0
2006-11-15 21:30:00,0.82153,0.82181,0.8215,0.82168,54400000.0
2006-11-15 21:35:00,0.8217,0.82172,0.82133,0.8214,64000000.0
2006-11-15 21:40:00,0.82149,0.82155,0.82135,0.82141,54400000.0
2006-11-15 21:45:00,0.82132,0.8214,0.82119,0.82119,58600000.0
2006-11-15 21:50:00,0.82125,0.8214,0.82116,0.82135,59200000.0
2006-11-15 21:55:00,0.82133,0.82139,0.82087,0.82101,57600000.0
2006-11-15 22:00:00,0.82098,0.82139,0.82089,0.82119,51200000.0
2006-11-15 22:05:00,0.82123,0.82133,0.82093,0.82103,60800000.0
2006-11-15 22:10:00,0.82117,0.82147,0.82112,0.82139,60200000.0
2006-11-15 22:15:00,0.82119,0.82119,0.82071,0.8208,48000000.0
2006-11-15 22:20:00,0.82084,0.82104,0.82077,0.82083,44200000.0
2006-11-15 22:25:00,0.82084,0.82111,0.82084,0.82096,25600000.0
2006-11-15 22:30:00,0.82119,0.82119,0.82061,0.82096,38800000.0
2006-11-15 22:35:00,0.82091,0.821,0.82082,0.82082,22400000.0
2006-11-15 22:40:00,0.82086,0.82096,0.82083,0.82096,30400000.0
2006-11-15 22:45:00,0.82095,0.82111,0.82059,0.82111,41600000.0
2006-11-15 22:50:00,0.82114,0.82114,0.82101,0.82103,27200000.0
2006-11-15 22:55:00,0.82094,0.82097,0.82077,0.82097,54400000.0
2006-11-15 23:00:00,0.82099,0.82127,0.8208,0.82119,56400000.0
2006-11-15 23:05:00,0.82112,0.82113,0.82087,0.82101,57600000.0
2006-11-15 23:10:00,0.82102,0.82127,0.82091,0.82123,52200000.0
2006-11-15 23:15:00,0.82125,0.82133,0.82029,0.82125,33000000.0
2006-11-15 23:20:00,0.82127,0.82134,0.8211,0.82127,30400000.0
2006-11-15 23:25:00,0.8212,0.82127,0.82112,0.82122,44200000.0
2006-11-15 23:30:00,0.82107,0.82125,0.821,0.82125,51200000.0
2006-11-15 23:35:00,0.82116,0.82141,0.82116,0.82124,43200000.0
2006-11-15 23:40:00,0.82124,0.8213,0.82099,0.82124,58000000.0
2006-11-15 23:45:00,0.82115,0.82143,0.82049,0.82137,58400000.0
2006-11-15 23:50:00,0.82124,0.82126,0.82096,0.82116,43200000.0
2006-11-15 23:55:00,0.82127,0.82127,0.82092,0.82126,44800000.0
2006-11-16 00:00:00,0.82083,0.82116,0.8207,0.82114,49600000.0
2006-11-16 00:05:00,0.82099,0.82106,0.82047,0.82048,41600000.0
2006-11-16 00:10:00,0.8205,0.82092,0.8205,0.8208,33600000.0
2006-11-16 00:15:00,0.82067,0.82075,0.82031,0.82066,67200000.0
2006-11-16 00:20:00,0.82071,0.82087,0.82063,0.82081,43200000.0
2006-11-16 00:25:00,0.82082,0.82113,0.82079,0.82097,55800000.0
2006-11-16 00:30:00,0.82098,0.82111,0.82086,0.82099,51200000.0
2006-11-16 00:35:00,0.82091,0.82116,0.8209,0.8209,49600000.0
2006-11-16 00:40:00,0.82094,0.82154,0.82032,0.82118,32000000.0
2006-11-16 00:45:00,0.82117,0.82126,0.82093,0.82095,35200000.0
2006-11-16 00:50:00,0.82093,0.82094,0.82081,0.82083,25600000.0
2006-11-16 00:55:00,0.82081,0.82089,0.82056,0.82056,56000000.0
2006-11-16 01:00:00,0.82072,0.82091,0.82051,0.82081,45800000.0
2006-11-16 01:05:00,0.82079,0.82101,0.82065,0.82071,54400000.0
2006-11-16 01:10:00,0.82078,0.821,0.82058,0.82096,44800000.0
2006-11-16 01:15:00,0.82084,0.821,0.82074,0.821,41600000.0
2006-11-16 01:20:00,0.82101,0.82106,0.82086,0.82094,44800000.0
2006-11-16 01:25:00,0.82092,0.82123,0.82087,0.82103,43000000.0
2006-11-16 01:30:00,0.82104,0.82114,0.82003,0.82097,37800000.0
2006-11-16 01:35:00,0.82099,0.82122,0.81979,0.82102,43200000.0
2006-11-16 01:40:00,0.82086,0.8213,0.82078,0.82085,64000000.0
2006-11-16 01:45:00,0.82088,0.82094,0.8205,0.82069,76800000.0
2006-11-16 01:50:00,0.82058,0.82069,0.82037,0.82051,59200000.0
2006-11-16 01:55:00,0.82047,0.82078,0.8204,0.82071,59200000.0
2006-11-16 02:00:00,0.8207,0.82076,0.82019,0.82054,28800000.0
2006-11-16 02:05:00,0.82058,0.82058,0.82013,0.82042,54800000.0
2006-11-16 02:10:00,0.82041,0.82045,0.82022,0.82045,54400000.0
2006-11-16 02:15:00,0.8205,0.82066,0.82048,0.82062,42600000.0
2006-11-16 02:20:00,0.82042,0.82045,0.81999,0.82013,54400000.0
2006-11-16 02:25:00,0.81995,0.82009,0.81995,0.82002,17600000.0
2006-11-16 02:30:00,0.82009,0.82027,0.81998,0.82027,25600000.0
2006-11-16 02:35:00,0.82032,0.82084,0.82032,0.82079,41600000.0
2006-11-16 02:40:00,0.82084,0.82114,0.82064,0.82114,32000000.0
2006-11-16 02:45:00,0.82119,0.8213,0.82114,0.82114,32000000.0
2006-11-16 02:50:00,0.82109,0.82138,0.82081,0.82138,46400000.0
2006-11-16 02:55:00,0.82132,0.82165,0.82132,0.82165,33000000.0
2006-11-16 03:00:00,0.82164,0.82164,0.82099,0.82127,57600000.0
2006-11-16 03:05:00,0.8214,0.82163,0.82122,0.82128,60200000.0
2006-11-16 03:10:00,0.82118,0.82132,0.82113,0.82113,24000000.0
2006-11-16 03:15:00,0.82112,0.82155,0.82106,0.82155,45200000.0
2006-11-16 03:20:00,0.82158,0.82205,0.82158,0.82186,45200000.0
2006-11-16 03:25:00,0.82188,0.82214,0.82183,0.8219,60800000.0
2006-11-16 03:30:00,0.82184,0.82246,0.82161,0.82246,62400000.0
2006-11-16 03:35:00,0.82234,0.82234,0.82202,0.82217,46400000.0
2006-11-16 03:40:00,0.8221,0.82232,0.8221,0.82231,57000000.0
2006-11-16 03:45:00,0.82234,0.82243,0.82218,0.82233,37200000.0
2006-11-16 03:50:00,0.8223,0.82244,0.82167,0.8224,64400000.0
2006-11-16 03:55:00,0.82239,0.82257,0.82226,0.82226,43200000.0
2006-11-16 04:00:00,0.82214,0.82251,0.82109,0.82237,49800000.0
2006-11-16 04:05:00,0.82242,0.82248,0.82226,0.82231,28800000.0
2006-11-16 04:10:00,0.82242,0.82318,0.82239,0.82298,59200000.0
2006-11-16 04:15:00,0.82307,0.82315,0.82279,0.82311,62400000.0
2006-11-16 04:20:00,0.82314,0.82314,0.82286,0.82291,35000000.0
2006-11-16 04:25:00,0.82288,0.82303,0.82273,0.82273,60800000.0
2006-11-16 04:30:00,0.82274,0.82296,0.82263,0.8229,35200000.0
2006-11-16 04:35:00,0.82276,0.8229,0.82271,0.82271,24000000.0
2006-11-16 04:40:00,0.82271,0.82288,0.82251,0.82272,34600000.0
2006-11-16 04:45:00,0.82299,0.82299,0.82277,0.82277,53800000.0
2006-11-16 04:50:00,0.82276,0.82302,0.82276,0.82287,51200000.0
2006-11-16 04:55:00,0.82295,0.82299,0.82281,0.82291,24400000.0
2006-11-16 05:00:00,0.82272,0.82299,0.82272,0.82288,22400000.0
2006-11-16 05:05:00,0.82295,0.82302,0.82282,0.82282,67200000.0
2006-11-16 05:10:00,0.82275,0.82292,0.8227,0.82285,35200000.0
2006-11-16 05:15:00,0.82278,0.82296,0.82248,0.82284,32400000.0
2006-11-16 05:20:00,0.82292,0.82297,0.82258,0.82274,38800000.0
2006-11-16 05:25:00,0.82267,0.82286,0.82244,0.82286,92800000.0
2006-11-16 05:30:00,0.82282,0.82296,0.82272,0.82288,32000000.0
2006-11-16 05:35:00,0.82289,0.82294,0.82277,0.8228,31400000.0
2006-11-16 05:40:00,0.82285,0.82287,0.82244,0.82285,54800000.0
2006-11-16 05:45:00,0.8228,0.82285,0.82259,0.82275,46400000.0
2006-11-16 05:50:00,0.82272,0.82293,0.82262,0.82285,41600000.0
2006-11-16 05:55:00,0.82282,0.82319,0.82273,0.82319,60800000.0
2006-11-16 06:00:00,0.82312,0.82312,0.82296,0.82303,8000000.0
2006-11-16 06:05:00,0.82299,0.82306,0.8229,0.82306,11200000.0
2006-11-16 06:10:00,0.82298,0.82311,0.82291,0.82309,49600000.0
2006-11-16 06:15:00,0.82313,0.82332,0.82308,0.82315,42000000.0
2006-11-16 06:20:00,0.82313,0.82323,0.82307,0.82323,8000000.0
2006-11-16 06:25:00,0.8233,0.8233,0.82312,0.82312,12800000.0
2006-11-16 06:30:00,0.82325,0.8234,0.82314,0.82322,52800000.0
2006-11-16 06:35:00,0.82319,0.82328,0.823,0.82319,59200000.0
2006-11-16 06:40:00,0.82324,0.82327,0.82305,0.82326,43200000.0
2006-11-16 06:45:00,0.82331,0.82352,0.82315,0.8234,48000000.0
2006-11-16 06:50:00,0.82326,0.82342,0.82309,0.82309,58400000.0
2006-11-16 06:55:00,0.82309,0.82333,0.82301,0.82301,60800000.0
2006-11-16 07:00:00,0.82312,0.82325,0.82258,0.82314,59200000.0
2006-11-16 07:05:00,0.82313,0.8234,0.82313,0.82319,53800000.0
2006-11-16 07:10:00,0.82318,0.82328,0.82307,0.82316,64000000.0
2006-11-16 07:15:00,0.82313,0.8233,0.82304,0.82324,54400000.0
2006-11-16 07:20:00,0.82323,0.8235,0.82244,0.82346,54800000.0
2006-11-16 07:25:00,0.82343,0.82363,0.82325,0.82348,67600000.0
2006-11-16 07:30:00,0.82377,0.82389,0.82352,0.82378,56400000.0
2006-11-16 07:35:00,0.82384,0.82415,0.82378,0.82415,48000000.0
2006-11-16 07:40:00,0.82398,0.8243,0.82391,0.82403,73600000.0
2006-11-16 07:45:00,0.82393,0.82403,0.8236,0.82361,67600000.0
2006-11-16 07:50:00,0.82366,0.82377,0.82346,0.82369,68800000.0
2006-11-16 07:55:00,0.82367,0.82375,0.82329,0.82369,57000000.0
2006-11-16 08:00:00,0.82366,0.82366,0.823,0.82306,37200000.0
2006-11-16 08:05:00,0.823,0.82316,0.82295,0.82311,62400000.0
2006-11-16 08:10:00,0.82307,0.82314,0.8228,0.82314,81600000.0
2006-11-16 08:15:00,0.823,0.82314,0.82283,0.82294,83200000.0
2006-11-16 08:20:00,0.82292,0.82312,0.8229,0.82296,81600000.0
2006-11-16 08:25:00,0.82296,0.82304,0.8225,0.82264,88000000.0
2006-11-16 08:30:00,0.8226,0.82279,0.82247,0.82262,93800000.0
2006-11-16 08:35:00,0.82261,0.82285,0.82261,0.82269,97600000.0
2006-11-16 08:40:00,0.82278,0.8229,0.82271,0.82288,68800000.0
2006-11-16 08:45:00,0.82275,0.82279,0.82259,0.82277,54400000.0
2006-11-16 08:50:00,0.82278,0.82286,0.82244,0.82246,157800000.0
2006-11-16 08:55:00,0.82241,0.82252,0.8222,0.82252,113600000.0
2006-11-16 09:00:00,0.82254,0.82266,0.82245,0.82266,146400000.0
2006-11-16 09:05:00,0.82259,0.82347,0.82241,0.82347,121600000.0
2006-11-16 09:10:00,0.82343,0.82353,0.82242,0.82331,86800000.0
2006-11-16 09:15:00,0.82329,0.8235,0.82314,0.82327,178000000.0
2006-11-16 09:20:00,0.82326,0.82348,0.82318,0.82344,172000000.0
2006-11-16 09:25:00,0.82329,0.82348,0.82321,0.82347,149200000.0
2006-11-16 09:30:00,0.82351,0.82368,0.82317,0.82319,145600000.0
2006-11-16 09:35:00,0.82323,0.82343,0.82309,0.82336,220000000.0
2006-11-16 09:40:00,0.82323,0.82406,0.82323,0.8237,158800000.0
2006-11-16 09:45:00,0.82372,0.82377,0.82343,0.82363,131600000.0
2006-11-16 09:50:00,0.82395,0.82487,0.82395,0.8244,227600000.0
2006-11-16 09:55:00,0.82437,0.8244,0.82315,0.82373,235200000.0
2006-11-16 10:00:00,0.82376,0.82393,0.8234,0.82385,267600000.0
2006-11-16 10:05:00,0.82385,0.82404,0.82384,0.82402,187600000.0
2006-11-16 10:10:00,0.82413,0.82433,0.82301,0.82433,213200000.0
2006-11-16 10:15:00,0.82426,0.82461,0.82398,0.82453,225400000.0
2006-11-16 10:20:00,0.82462,0.82491,0.82458,0.82463,202000000.0
2006-11-16 10:25:00,0.82462,0.8251,0.8245,0.82486,321600000.0
2006-11-16 10:30:00,0.82487,0.82527,0.82474,0.82499,201200000.0
2006-11-16 10:35:00,0.82502,0.82519,0.82462,0.82495,102400000.0
2006-11-16 10:40:00,0.82501,0.82508,0.82482,0.82493,103800000.0
2006-11-16 10:45:00,0.8248,0.82522,0.82466,0.82522,144800000.0
2006-11-16 10:50:00,0.82515,0.82518,0.82454,0.82473,150200000.0
2006-11-16 10:55:00,0.82474,0.82507,0.82435,0.82494,196600000.0
2006-11-16 11:00:00,0.82494,0.82524,0.82472,0.82475,197200000.0
2006-11-16 11:05:00,0.82474,0.8251,0.82474,0.82501,160400000.0
2006-11-16 11:10:00,0.825,0.82544,0.82495,0.82531,235800000.0
2006-11-16 11:15:00,0.82527,0.82562,0.82517,0.82549,61800000.0
2006-11-16 11:20:00,0.82566,0.82608,0.82563,0.82585,224200000.0
2006-11-16 11:25:00,0.82578,0.82578,0.82526,0.82536,172000000.0
2006-11-16 11:30:00,0.82505,0.82568,0.82494,0.82563,170600000.0
2006-11-16 11:35:00,0.82558,0.8258,0.82512,0.8258,206800000.0
2006-11-16 11:40:00,0.82592,0.82611,0.82583,0.82603,169600000.0
2006-11-16 11:45:00,0.82616,0.82627,0.82585,0.826,171000000.0
2006-11-16 11:50:00,0.82602,0.82621,0.82586,0.82611,157800000.0
2006-11-16 11:55:00,0.82619,0.82627,0.82574,0.82591,238200000.0
2006-11-16 12:00:00,0.82606,0.82636,0.82586,0.82625,143800000.0
2006-11-16 12:05:00,0.82624,0.82628,0.82574,0.82578,92600000.0
2006-11-16 12:10:00,0.82576,0.82586,0.82553,0.82553,125200000.0
2006-11-16 12:15:00,0.8259,0.82607,0.8259,0.82592,172000000.0
2006-11-16 12:20:00,0.82569,0.82634,0.82563,0.82599,197800000.0
2006-11-16 12:25:00,0.82605,0.82627,0.82471,0.82507,205200000.0
2006-11-16 12:30:00,0.82616,0.82616,0.82511,0.82593,90000000.0
2006-11-16 12:35:00,0.82583,0.82636,0.82583,0.82636,141200000.0
2006-11-16 12:40:00,0.82649,0.82658,0.82612,0.82638,86800000.0
2006-11-16 12:45:00,0.82639,0.82646,0.82605,0.82605,132800000.0
2006-11-16 12:50:00,0.82631,0.82657,0.82576,0.82657,43600000.0
2006-11-16 12:55:00,0.82661,0.82681,0.8265,0.8265,80400000.0
2006-11-16 13:00:00,0.82653,0.82671,0.82652,0.82669,89400000.0
2006-11-16 13:05:00,0.82697,0.82717,0.82642,0.82645,132200000.0
2006-11-16 13:10:00,0.82653,0.82684,0.82634,0.82683,115200000.0
2006-11-16 13:15:00,0.82685,0.82731,0.82679,0.82706,245600000.0
2006-11-16 13:20:00,0.82726,0.82793,0.82697,0.82793,158200000.0
2006-11-16 13:25:00,0.8279,0.82839,0.82784,0.82818,190400000.0
2006-11-16 13:30:00,0.82824,0.82874,0.828,0.82828,106600000.0
2006-11-16 13:35:00,0.8281,0.8281,0.82744,0.8276,138400000.0
2006-11-16 13:40:00,0.82765,0.82799,0.82759,0.82774,156600000.0
2006-11-16 13:45:00,0.82786,0.82817,0.82778,0.82779,112000000.0
2006-11-16 13:50:00,0.82786,0.82788,0.82757,0.82766,93600000.0
2006-11-16 13:55:00,0.82775,0.82787,0.82751,0.8278,163600000.0
2006-11-16 14:00:00,0.8279,0.82799,0.82744,0.82751,120800000.0
2006-11-16 14:05:00,0.82763,0.82764,0.82741,0.82755,52600000.0
2006-11-16 14:10:00,0.82761,0.82817,0.82761,0.82803,102400000.0
2006-11-16 14:15:00,0.82796,0.82822,0.8277,0.82818,110400000.0
2006-11-16 14:20:00,0.82817,0.82818,0.82776,0.82812,125000000.0
2006-11-16 14:25:00,0.82818,0.82829,0.8278,0.82795,100800000.0
2006-11-16 14:30:00,0.82795,0.82813,0.82785,0.82807,50000000.0
2006-11-16 14:35:00,0.82823,0.82833,0.82796,0.82796,73600000.0
2006-11-16 14:40:00,0.82783,0.82827,0.82782,0.82822,62400000.0
2006-11-16 14:45:00,0.82824,0.82835,0.82771,0.82781,46400000.0
2006-11-16 14:50:00,0.8279,0.82802,0.82776,0.82796,68000000.0
2006-11-16 14:55:00,0.82804,0.82809,0.82781,0.82805,59600000.0
2006-11-16 15:00:00,0.82807,0.82807,0.82772,0.82791,40000000.0
2006-11-16 15:05:00,0.82801,0.82815,0.8272,0.82786,70800000.0
2006-11-16 15:10:00,0.82787,0.82818,0.82768,0.82817,43600000.0
2006-11-16 15:15:00,0.82817,0.82821,0.82787,0.82799,64000000.0
2006-11-16 15:20:00,0.82806,0.82834,0.82791,0.82809,55400000.0
2006-11-16 15:25:00,0.82813,0.82819,0.82786,0.82802,65000000.0
2006-11-16 15:30:00,0.8275,0.82785,0.82683,0.82782,57600000.0
2006-11-16 15:35:00,0.82796,0.82865,0.82796,0.8286,67200000.0
2006-11-16 15:40:00,0.82874,0.82899,0.82837,0.82885,67200000.0
2006-11-16 15:45:00,0.82888,0.8301,0.82884,0.8301,70800000.0
2006-11-16 15:50:00,0.83008,0.83035,0.82969,0.83015,70200000.0
2006-11-16 15:55:00,0.83014,0.83036,0.82944,0.82944,70800000.0
2006-11-16 16:00:00,0.82896,0.83034,0.82896,0.82977,67600000.0
2006-11-16 16:05:00,0.83015,0.83015,0.82916,0.82961,72400000.0
2006-11-16 16:10:00,0.82967,0.82967,0.82914,0.82951,67600000.0
2006-11-16 16:15:00,0.82948,0.82981,0.82864,0.82906,62400000.0
2006-11-16 16:20:00,0.82908,0.82925,0.82891,0.82904,68200000.0
2006-11-16 16:25:00,0.82907,0.82911,0.82858,0.82866,64000000.0
2006-11-16 16:30:00,0.82865,0.82915,0.82865,0.8287,62800000.0
2006-11-16 16:35:00,0.82877,0.82896,0.82811,0.82891,72000000.0
2006-11-16 16:40:00,0.82889,0.82916,0.82861,0.82903,70400000.0
2006-11-16 16:45:00,0.82899,0.82921,0.82858,0.82921,76800000.0
2006-11-16 16:50:00,0.82907,0.82908,0.82869,0.82901,57600000.0
2006-11-16 16:55:00,0.82898,0.82942,0.82898,0.82942,65600000.0
2006-11-16 17:00:00,0.82929,0.8294,0.82894,0.82897,65600000.0
2006-11-16 17:05:00,0.82904,0.82904,0.82841,0.82876,62400000.0
2006-11-16 17:10:00,0.8288,0.82916,0.82875,0.8291,66000000.0
2006-11-16 17:15:00,0.82914,0.82939,0.82901,0.82927,67000000.0
2006-11-16 17:20:00,0.82925,0.82928,0.82857,0.82909,68800000.0
2006-11-16 17:25:00,0.82912,0.82948,0.82874,0.82905,59600000.0
2006-11-16 17:30:00,0.82905,0.82973,0.82897,0.82965,68800000.0
2006-11-16 17:35:00,0.82951,0.82951,0.82911,0.82911,64000000.0
2006-11-16 17:40:00,0.82908,0.82925,0.82904,0.82915,62400000.0
2006-11-16 17:45:00,0.82928,0.82941,0.82902,0.82906,70400000.0
2006-11-16 17:50:00,0.82904,0.82965,0.82902,0.82949,61200000.0
2006-11-16 17:55:00,0.82939,0.82949,0.82912,0.82927,60800000.0
2006-11-16 18:00:00,0.82915,0.82949,0.82883,0.82948,60200000.0
2006-11-16 18:05:00,0.8294,0.82953,0.82917,0.82953,67200000.0
2006-11-16 18:10:00,0.82942,0.82949,0.8292,0.82935,60000000.0
2006-11-16 18:15:00,0.82947,0.82973,0.82938,0.82965,63200000.0
2006-11-16 18:20:00,0.82963,0.82987,0.82963,0.82979,65600000.0
2006-11-16 18:25:00,0.82976,0.82978,0.82839,0.82952,66600000.0
2006-11-16 18:30:00,0.82939,0.82967,0.82935,0.82944,57800000.0
2006-11-16 18:35:00,0.82939,0.83002,0.82939,0.82999,60000000.0
2006-11-16 18:40:00,0.83,0.83003,0.82981,0.82982,72000000.0
2006-11-16 18:45:00,0.83002,0.83011,0.82949,0.82953,52800000.0
2006-11-16 18:50:00,0.82955,0.82978,0.82859,0.82922,75600000.0
2006-11-16 18:55:00,0.82933,0.82941,0.82911,0.82911,63800000.0
2006-11-16 19:00:00,0.82862,0.82944,0.82862,0.82932,65600000.0
2006-11-16 19:05:00,0.82947,0.82961,0.82932,0.8296,68800000.0
2006-11-16 19:10:00,0.82948,0.83044,0.82948,0.8303,60200000.0
2006-11-16 19:15:00,0.83014,0.83014,0.82864,0.8292,57400000.0
2006-11-16 19:20:00,0.82918,0.8295,0.82918,0.82927,58000000.0
2006-11-16 19:25:00,0.82942,0.82946,0.82919,0.82925,38800000.0
2006-11-16 19:30:00,0.82934,0.8294,0.82896,0.82934,62400000.0
2006-11-16 19:35:00,0.82926,0.8296,0.82924,0.82928,60800000.0
2006-11-16 19:40:00,0.82921,0.82921,0.82879,0.82893,60800000.0
2006-11-16 19:45:00,0.82898,0.82912,0.82862,0.82885,70400000.0
2006-11-16 19:50:00,0.82883,0.82888,0.82844,0.82855,48000000.0
2006-11-16 19:55:00,0.82862,0.82889,0.82848,0.82864,64400000.0
2006-11-16 20:00:00,0.82848,0.8288,0.82829,0.8286,69800000.0
2006-11-16 20:05:00,0.82852,0.82864,0.82836,0.82855,56000000.0
2006-11-16 20:10:00,0.82832,0.82845,0.8282,0.82825,42000000.0
2006-11-16 20:15:00,0.82822,0.82836,0.82815,0.82825,52800000.0
2006-11-16 20:20:00,0.82831,0.82856,0.82825,0.82843,66400000.0
2006-11-16 20:25:00,0.8285,0.8286,0.82842,0.82844,49400000.0
2006-11-16 20:30:00,0.82842,0.82863,0.82815,0.82815,36800000.0
2006-11-16 20:35:00,0.82834,0.82838,0.82689,0.82784,57600000.0
2006-11-16 20:40:00,0.82795,0.828,0.8277,0.8277,34000000.0
2006-11-16 20:45:00,0.8277,0.82781,0.82757,0.82781,47200000.0
2006-11-16 20:50:00,0.82786,0.82808,0.82775,0.828,36800000.0
2006-11-16 20:55:00,0.82806,0.82831,0.82785,0.82816,52800000.0
2006-11-16 21:00:00,0.82819,0.82834,0.82808,0.82816,58400000.0
2006-11-16 21:05:00,0.82814,0.82822,0.82796,0.82802,48000000.0
2006-11-16 21:10:00,0.82815,0.82815,0.82747,0.82809,16000000.0
2006-11-16 21:15:00,0.82812,0.82849,0.82812,0.82836,49600000.0
2006-11-16 21:20:00,0.82823,0.82831,0.82804,0.82825,51600000.0
2006-11-16 21:25:00,0.82826,0.82828,0.82791,0.82823,48000000.0
2006-11-16 21:30:00,0.82819,0.82841,0.8281,0.82834,38800000.0
2006-11-16 21:35:00,0.82835,0.82835,0.82803,0.82832,59200000.0
2006-11-16 21:40:00,0.82845,0.82845,0.82813,0.82816,44800000.0
2006-11-16 21:45:00,0.82825,0.82828,0.82814,0.82815,28000000.0
2006-11-16 21:50:00,0.8282,0.82842,0.82819,0.82837,48000000.0
2006-11-16 21:55:00,0.82833,0.82838,0.82802,0.82811,58000000.0
2006-11-16 22:00:00,0.82826,0.82832,0.82796,0.8281,50600000.0
2006-11-16 22:05:00,0.82816,0.82828,0.82807,0.82828,40400000.0
2006-11-16 22:10:00,0.82832,0.82842,0.82823,0.82823,32000000.0
2006-11-16 22:15:00,0.82827,0.82828,0.82819,0.82825,14400000.0
2006-11-16 22:20:00,0.82818,0.8285,0.82818,0.82839,33600000.0
2006-11-16 22:25:00,0.82839,0.82844,0.82824,0.82837,36800000.0
2006-11-16 22:30:00,0.82842,0.82889,0.82832,0.82885,59200000.0
2006-11-16 22:35:00,0.82876,0.82876,0.82852,0.82852,46200000.0
2006-11-16 22:40:00,0.82861,0.82888,0.8286,0.82884,46800000.0
2006-11-16 22:45:00,0.8288,0.82976,0.82876,0.82948,53200000.0
2006-11-16 22:50:00,0.82954,0.82964,0.82935,0.82958,52800000.0
2006-11-16 22:55:00,0.8296,0.82965,0.82936,0.82949,62400000.0
2006-11-16 23:00:00,0.82947,0.82957,0.8293,0.82954,42600000.0
2006-11-16 23:05:00,0.8295,0.8296,0.82928,0.82939,46400000.0
2006-11-16 23:10:00,0.82955,0.82974,0.82942,0.82974,52800000.0
2006-11-16 23:15:00,0.82961,0.82961,0.8284,0.82939,45200000.0
2006-11-16 23:20:00,0.82931,0.82946,0.82917,0.82941,61600000.0
2006-11-16 23:25:00,0.82943,0.82943,0.82892,0.82892,56000000.0
2006-11-16 23:30:00,0.82893,0.82942,0.82883,0.82897,65600000.0
2006-11-16 23:35:00,0.82895,0.82895,0.82855,0.82878,59000000.0
2006-11-16 23:40:00,0.82879,0.82927,0.82872,0.82927,59600000.0
2006-11-16 23:45:00,0.82916,0.82928,0.82892,0.82901,46400000.0
2006-11-16 23:50:00,0.82888,0.82898,0.82882,0.82891,46400000.0
2006-11-16 23:55:00,0.82905,0.82915,0.82882,0.82889,44800000.0
2006-11-17 00:00:00,0.82846,0.8291,0.82829,0.82875,60800000.0
2006-11-17 00:05:00,0.82883,0.82926,0.82883,0.82912,51200000.0
2006-11-17 00:10:00,0.82919,0.82924,0.82874,0.82886,43200000.0
2006-11-17 00:15:00,0.82892,0.82896,0.82879,0.82888,44000000.0
2006-11-17 00:20:00,0.8287,0.82888,0.8286,0.82886,56000000.0
2006-11-17 00:25:00,0.82883,0.82883,0.82866,0.82868,30800000.0
2006-11-17 00:30:00,0.82883,0.82897,0.82873,0.82878,44000000.0
2006-11-17 00:35:00,0.82862,0.82877,0.82855,0.82868,29800000.0
2006-11-17 00:40:00,0.82856,0.82866,0.82757,0.8286,40000000.0
2006-11-17 00:45:00,0.82858,0.82858,0.82815,0.82825,51200000.0
2006-11-17 00:50:00,0.82827,0.82827,0.82796,0.82813,36200000.0
2006-11-17 00:55:00,0.82809,0.82812,0.82786,0.82802,51200000.0
2006-11-17 01:00:00,0.82805,0.82813,0.82795,0.82795,38400000.0
2006-11-17 01:05:00,0.82799,0.82808,0.82794,0.82806,26000000.0
2006-11-17 01:10:00,0.82819,0.82824,0.82801,0.82824,44800000.0
2006-11-17 01:15:00,0.82815,0.8283,0.82814,0.82828,28800000.0
2006-11-17 01:20:00,0.82824,0.82836,0.82817,0.8283,65600000.0
2006-11-17 01:25:00,0.8283,0.82842,0.82823,0.82836,53200000.0
2006-11-17 01:30:00,0.82833,0.82856,0.82757,0.82841,60000000.0
2006-11-17 01:35:00,0.82833,0.82907,0.82796,0.82876,43600000.0
2006-11-17 01:40:00,0.82855,0.82865,0.82838,0.8286,46800000.0
2006-11-17 01:45:00,0.82872,0.82877,0.82855,0.82877,48000000.0
2006-11-17 01:50:00,0.82868,0.82868,0.82845,0.82856,46400000.0
2006-11-17 01:55:00,0.82851,0.82882,0.82846,0.82882,62400000.0
2006-11-17 02:00:00,0.82887,0.82898,0.82856,0.82867,41600000.0
2006-11-17 02:05:00,0.82855,0.82885,0.82832,0.82884,66600000.0
2006-11-17 02:10:00,0.8289,0.82909,0.82874,0.82904,47400000.0
2006-11-17 02:15:00,0.82904,0.82904,0.82874,0.8289,51200000.0
2006-11-17 02:20:00,0.82889,0.8289,0.82851,0.82878,60800000.0
2006-11-17 02:25:00,0.8288,0.82894,0.8286,0.82891,30400000.0
2006-11-17 02:30:00,0.829,0.82904,0.82886,0.82903,35200000.0
2006-11-17 02:35:00,0.82908,0.8292,0.82887,0.82896,40000000.0
2006-11-17 02:40:00,0.829,0.82919,0.82894,0.82911,36800000.0
2006-11-17 02:45:00,0.82912,0.82927,0.82897,0.82923,33600000.0
2006-11-17 02:50:00,0.8293,0.82933,0.82868,0.82908,59200000.0
2006-11-17 02:55:00,0.82909,0.82911,0.82873,0.82891,20800000.0
2006-11-17 03:00:00,0.82892,0.82904,0.82862,0.82868,44200000.0
2006-11-17 03:05:00,0.82874,0.82896,0.82863,0.8289,49600000.0
2006-11-17 03:10:00,0.8288,0.82888,0.82859,0.82866,28800000.0
2006-11-17 03:15:00,0.82871,0.82871,0.8284,0.82853,52800000.0
2006-11-17 03:20:00,0.82857,0.82861,0.82821,0.82847,56400000.0
2006-11-17 03:25:00,0.82842,0.8285,0.82837,0.8285,32400000.0
2006-11-17 03:30:00,0.82859,0.82862,0.82836,0.82853,43200000.0
2006-11-17 03:35:00,0.8284,0.82855,0.82838,0.82845,35200000.0
2006-11-17 03:40:00,0.82836,0.82878,0.82836,0.82878,57600000.0
2006-11-17 03:45:00,0.8287,0.82874,0.82847,0.82871,52800000.0
2006-11-17 03:50:00,0.82845,0.82884,0.82815,0.82868,51600000.0
2006-11-17 03:55:00,0.82894,0.82909,0.82877,0.82881,56000000.0
2006-11-17 04:00:00,0.82881,0.82892,0.82874,0.82892,16000000.0
2006-11-17 04:05:00,0.82897,0.82897,0.82873,0.82896,25600000.0
2006-11-17 04:10:00,0.82886,0.82926,0.8287,0.82921,49600000.0
2006-11-17 04:15:00,0.82911,0.82925,0.82901,0.82925,27600000.0
2006-11-17 04:20:00,0.82924,0.8294,0.82908,0.82932,62400000.0
2006-11-17 04:25:00,0.82925,0.8294,0.82925,0.82928,22400000.0
2006-11-17 04:30:00,0.82916,0.82938,0.82916,0.82938,27200000.0
2006-11-17 04:35:00,0.82946,0.82964,0.82941,0.82959,35200000.0
2006-11-17 04:40:00,0.82957,0.82967,0.82945,0.82957,32400000.0
2006-11-17 04:45:00,0.82948,0.82964,0.82941,0.82951,56000000.0
2006-11-17 04:50:00,0.82954,0.82967,0.82949,0.82958,51200000.0
2006-11-17 05:00:00,0.82966,0.82966,0.82943,0.82943,65600000.0
2006-11-17 05:05:00,0.82944,0.82967,0.82939,0.82967,41600000.0
2006-11-17 05:10:00,0.82964,0.82973,0.8294,0.82973,51200000.0
2006-11-17 05:15:00,0.82992,0.82999,0.82955,0.8299,47400000.0
2006-11-17 05:20:00,0.8299,0.8299,0.82941,0.82964,38400000.0
2006-11-17 05:25:00,0.82967,0.8299,0.82952,0.82984,77800000.0
2006-11-17 05:30:00,0.82978,0.82994,0.82967,0.82973,41600000.0
2006-11-17 05:35:00,0.82981,0.8299,0.82968,0.82969,54400000.0
2006-11-17 05:40:00,0.82971,0.83005,0.82971,0.83002,42600000.0
2006-11-17 05:45:00,0.82979,0.82992,0.82961,0.82992,41600000.0
2006-11-17 05:50:00,0.83003,0.83006,0.82993,0.82999,20800000.0
2006-11-17 05:55:00,0.82995,0.82999,0.82973,0.8299,47400000.0
2006-11-17 06:00:00,0.82987,0.82987,0.82971,0.82974,20800000.0
2006-11-17 06:05:00,0.8298,0.83013,0.82971,0.82985,56000000.0
2006-11-17 06:10:00,0.82988,0.83006,0.82978,0.82995,61200000.0
2006-11-17 06:15:00,0.83008,0.83017,0.82973,0.82985,59000000.0
2006-11-17 06:20:00,0.82979,0.82979,0.82959,0.82959,25600000.0
2006-11-17 06:25:00,0.82961,0.82964,0.82937,0.82945,30400000.0
2006-11-17 06:30:00,0.82962,0.8298,0.82956,0.82971,29200000.0
2006-11-17 06:35:00,0.82976,0.82983,0.82955,0.82975,59000000.0
2006-11-17 06:40:00,0.82962,0.82992,0.82947,0.82992,56000000.0
2006-11-17 06:45:00,0.83007,0.83027,0.82998,0.83011,58000000.0
2006-11-17 06:50:00,0.8301,0.83017,0.82998,0.83004,36200000.0
2006-11-17 06:55:00,0.8301,0.8301,0.82988,0.83003,49800000.0
2006-11-17 07:00:00,0.83008,0.83008,0.82985,0.82985,32000000.0
2006-11-17 07:05:00,0.82975,0.82999,0.82975,0.82977,25600000.0
2006-11-17 07:10:00,0.82984,0.82996,0.82974,0.82994,49400000.0
2006-11-17 07:15:00,0.82992,0.83006,0.82977,0.82998,52200000.0
2006-11-17 07:20:00,0.82992,0.82997,0.82898,0.82997,51200000.0
2006-11-17 07:25:00,0.82993,0.83009,0.82987,0.82987,36200000.0
2006-11-17 07:30:00,0.82984,0.83022,0.82984,0.83014,45200000.0
2006-11-17 07:35:00,0.83013,0.83016,0.82984,0.83007,64000000.0
2006-11-17 07:40:00,0.83002,0.83037,0.82984,0.83033,73600000.0
2006-11-17 07:45:00,0.83045,0.83068,0.83043,0.83057,89600000.0
2006-11-17 07:50:00,0.83052,0.83083,0.83008,0.83078,56000000.0
2006-11-17 07:55:00,0.83073,0.83085,0.83043,0.83069,69800000.0
2006-11-17 08:00:00,0.8307,0.83072,0.83052,0.83065,46800000.0
2006-11-17 08:05:00,0.83072,0.83083,0.83067,0.83074,49600000.0
2006-11-17 08:10:00,0.83074,0.83085,0.8305,0.83085,56800000.0
2006-11-17 08:15:00,0.83083,0.83088,0.83028,0.83029,84000000.0
2006-11-17 08:20:00,0.83036,0.83038,0.83007,0.8301,94800000.0
2006-11-17 08:25:00,0.83007,0.83007,0.8297,0.82992,87400000.0
2006-11-17 08:30:00,0.82997,0.83012,0.82985,0.83005,76800000.0
2006-11-17 08:35:00,0.82998,0.83028,0.82969,0.83028,112400000.0
2006-11-17 08:40:00,0.82986,0.83055,0.82986,0.83055,65000000.0
2006-11-17 08:45:00,0.83043,0.83077,0.83031,0.83071,106000000.0
2006-11-17 08:50:00,0.8308,0.83107,0.83061,0.83064,167600000.0
2006-11-17 08:55:00,0.83055,0.8309,0.83047,0.83072,134200000.0
2006-11-17 09:00:00,0.83073,0.83073,0.83036,0.83072,145200000.0
2006-11-17 09:05:00,0.83076,0.83102,0.83054,0.83054,145000000.0
2006-11-17 09:10:00,0.83053,0.83077,0.82956,0.83047,85800000.0
2006-11-17 09:15:00,0.83038,0.83057,0.83028,0.83033,177000000.0
2006-11-17 09:20:00,0.83011,0.83027,0.83002,0.83012,173400000.0
2006-11-17 09:25:00,0.82998,0.83022,0.82995,0.83006,207400000.0
2006-11-17 09:30:00,0.83015,0.83026,0.83003,0.8301,146200000.0
2006-11-17 09:35:00,0.83007,0.83048,0.82995,0.83008,232000000.0
2006-11-17 09:40:00,0.83004,0.83045,0.83004,0.83045,106600000.0
2006-11-17 09:45:00,0.83043,0.83053,0.83005,0.83044,78400000.0
2006-11-17 09:50:00,0.83045,0.83055,0.83019,0.83055,228000000.0
2006-11-17 09:55:00,0.83057,0.83106,0.83002,0.83092,237200000.0
2006-11-17 10:00:00,0.83111,0.83122,0.83071,0.83073,268000000.0
2006-11-17 10:05:00,0.83065,0.83065,0.83034,0.83036,259600000.0
2006-11-17 10:10:00,0.83037,0.83092,0.82982,0.83025,213000000.0
2006-11-17 10:15:00,0.83006,0.83106,0.82992,0.83079,227200000.0
2006-11-17 10:20:00,0.83072,0.83072,0.83002,0.83012,201600000.0
2006-11-17 10:25:00,0.83007,0.83031,0.82987,0.83031,372000000.0
2006-11-17 10:30:00,0.83024,0.83024,0.82922,0.82922,199400000.0
2006-11-17 10:35:00,0.82931,0.82938,0.82843,0.82843,102800000.0
2006-11-17 10:40:00,0.82836,0.82874,0.82822,0.82864,104200000.0
2006-11-17 10:45:00,0.82865,0.82866,0.82825,0.82853,145600000.0
2006-11-17 10:50:00,0.82835,0.82835,0.82771,0.82781,132800000.0
2006-11-17 10:55:00,0.8276,0.82794,0.82746,0.82762,198000000.0
2006-11-17 11:00:00,0.82774,0.82821,0.82774,0.82815,197200000.0
2006-11-17 11:05:00,0.82821,0.82871,0.82817,0.82854,160600000.0
2006-11-17 11:10:00,0.8286,0.82915,0.82836,0.82915,236600000.0
2006-11-17 11:15:00,0.82908,0.82915,0.82885,0.82894,62400000.0
2006-11-17 11:20:00,0.82907,0.82931,0.82907,0.8293,158800000.0
2006-11-17 11:25:00,0.82939,0.82977,0.82911,0.82911,172000000.0
2006-11-17 11:30:00,0.82903,0.82918,0.8289,0.82894,171200000.0
2006-11-17 11:35:00,0.82901,0.82938,0.82895,0.82938,142800000.0
2006-11-17 11:40:00,0.82943,0.82975,0.82929,0.82975,169600000.0
2006-11-17 11:45:00,0.82985,0.82989,0.82957,0.82971,171600000.0
2006-11-17 11:50:00,0.82972,0.82995,0.82953,0.82995,169400000.0
2006-11-17 11:55:00,0.82993,0.83011,0.82976,0.8298,237800000.0
2006-11-17 12:00:00,0.82974,0.83002,0.82942,0.82969,143400000.0
2006-11-17 12:05:00,0.82973,0.83022,0.82965,0.82978,92000000.0
2006-11-17 12:10:00,0.82978,0.82988,0.82947,0.82955,125200000.0
2006-11-17 12:15:00,0.82954,0.83014,0.82947,0.8301,206000000.0
2006-11-17 12:20:00,0.83015,0.83034,0.8297,0.82987,169000000.0
2006-11-17 12:25:00,0.82986,0.83051,0.82923,0.8293,251000000.0
2006-11-17 12:30:00,0.83013,0.83016,0.8291,0.82989,193600000.0
2006-11-17 12:35:00,0.82989,0.82989,0.82966,0.82966,165000000.0
2006-11-17 12:40:00,0.82965,0.82997,0.82961,0.82967,101200000.0
2006-11-17 12:45:00,0.82964,0.82974,0.82947,0.82947,206800000.0
2006-11-17 12:50:00,0.82953,0.82965,0.82885,0.82961,108000000.0
2006-11-17 12:55:00,0.82965,0.82965,0.82891,0.82904,111400000.0
2006-11-17 13:00:00,0.82897,0.82902,0.8288,0.82899,102400000.0
2006-11-17 13:05:00,0.82906,0.82922,0.82882,0.82906,132800000.0
2006-11-17 13:10:00,0.82916,0.82924,0.82902,0.82915,102400000.0
2006-11-17 13:15:00,0.82933,0.82949,0.82923,0.82946,243400000.0
2006-11-17 13:20:00,0.82947,0.82947,0.82906,0.82906,158800000.0
2006-11-17 13:25:00,0.82897,0.82968,0.82897,0.82966,190400000.0
2006-11-17 13:30:00,0.82953,0.82953,0.82913,0.82945,107400000.0
2006-11-17 13:35:00,0.82935,0.82942,0.8292,0.82934,137800000.0
2006-11-17 13:40:00,0.82927,0.83,0.82924,0.82988,157200000.0
2006-11-17 13:45:00,0.83005,0.83011,0.8296,0.82975,112800000.0
2006-11-17 13:50:00,0.82967,0.83019,0.82944,0.83019,101200000.0
2006-11-17 13:55:00,0.83024,0.8305,0.83003,0.83011,164400000.0
2006-11-17 14:00:00,0.83005,0.8304,0.83004,0.83035,108800000.0
2006-11-17 14:05:00,0.83029,0.83029,0.83003,0.83006,123200000.0
2006-11-17 14:10:00,0.82995,0.83022,0.82986,0.83015,121400000.0
2006-11-17 14:15:00,0.83012,0.83061,0.83001,0.8306,110600000.0
2006-11-17 14:20:00,0.8306,0.8306,0.83022,0.83038,125400000.0
2006-11-17 14:25:00,0.8304,0.83042,0.82998,0.82998,90400000.0
2006-11-17 14:30:00,0.82984,0.82984,0.82945,0.82971,52800000.0
2006-11-17 14:35:00,0.82967,0.83,0.82951,0.83,58000000.0
2006-11-17 14:40:00,0.83001,0.8302,0.82996,0.83019,62200000.0
2006-11-17 14:45:00,0.83016,0.83021,0.82984,0.82997,57600000.0
2006-11-17 14:50:00,0.82999,0.83058,0.82984,0.83054,54400000.0
2006-11-17 14:55:00,0.83047,0.83047,0.82961,0.82979,59200000.0
2006-11-17 15:00:00,0.8297,0.82976,0.82844,0.82899,67200000.0
2006-11-17 15:05:00,0.82878,0.82922,0.82834,0.82906,70200000.0
2006-11-17 15:10:00,0.82904,0.82942,0.82895,0.82931,51200000.0
2006-11-17 15:15:00,0.82932,0.82935,0.82877,0.82904,64000000.0
2006-11-17 15:20:00,0.82913,0.82932,0.8288,0.82887,65400000.0
2006-11-17 15:25:00,0.82902,0.82906,0.82867,0.82873,66400000.0
2006-11-17 15:30:00,0.82839,0.82905,0.82839,0.82889,57000000.0
2006-11-17 15:35:00,0.82867,0.82912,0.82858,0.82912,67600000.0
2006-11-17 15:40:00,0.82926,0.82929,0.82856,0.82856,67200000.0
2006-11-17 15:45:00,0.82848,0.82863,0.82824,0.8283,72200000.0
2006-11-17 15:50:00,0.82832,0.82842,0.82789,0.82789,70400000.0
2006-11-17 15:55:00,0.82801,0.82817,0.82782,0.82802,70400000.0
2006-11-17 16:00:00,0.82819,0.8284,0.82738,0.82791,67200000.0
2006-11-17 16:05:00,0.82808,0.82839,0.82792,0.82818,72800000.0
2006-11-17 16:10:00,0.82805,0.82812,0.82765,0.82785,69200000.0
2006-11-17 16:15:00,0.828,0.82825,0.82693,0.828,62400000.0
2006-11-17 16:20:00,0.82786,0.82789,0.82761,0.82774,68600000.0
2006-11-17 16:25:00,0.82771,0.82771,0.82737,0.82746,57600000.0
2006-11-17 16:30:00,0.8274,0.82755,0.82719,0.82719,61600000.0
2006-11-17 16:35:00,0.8272,0.82756,0.8267,0.82711,72800000.0
2006-11-17 16:40:00,0.82712,0.82748,0.82696,0.82721,69800000.0
2006-11-17 16:45:00,0.82712,0.8273,0.82663,0.82674,76800000.0
2006-11-17 16:50:00,0.82656,0.82656,0.82582,0.82602,57600000.0
2006-11-17 16:55:00,0.82606,0.82621,0.82589,0.82606,65000000.0
2006-11-17 17:00:00,0.82607,0.82618,0.82569,0.82569,65000000.0
2006-11-17 17:05:00,0.8257,0.82574,0.82505,0.82569,62400000.0
2006-11-17 17:10:00,0.82578,0.82595,0.82575,0.82592,66400000.0
2006-11-17 17:15:00,0.82581,0.82581,0.82488,0.82547,67600000.0
2006-11-17 17:20:00,0.82522,0.82539,0.82471,0.82521,68800000.0
2006-11-17 17:25:00,0.82535,0.82567,0.82505,0.82505,58600000.0
2006-11-17 17:30:00,0.82505,0.82512,0.82474,0.82475,69200000.0
2006-11-17 17:35:00,0.82462,0.82517,0.82455,0.8247,64000000.0
2006-11-17 17:40:00,0.8246,0.82482,0.82435,0.82458,61800000.0
2006-11-17 17:45:00,0.82454,0.82492,0.82452,0.8248,70600000.0
2006-11-17 17:50:00,0.82471,0.82499,0.82462,0.82488,62400000.0
2006-11-17 17:55:00,0.82488,0.82516,0.82461,0.82465,60800000.0
2006-11-17 18:00:00,0.82464,0.82569,0.82448,0.82561,60800000.0
2006-11-17 18:05:00,0.82578,0.82599,0.82564,0.82582,67200000.0
2006-11-17 18:10:00,0.82574,0.8259,0.82549,0.8256,59200000.0
2006-11-17 18:15:00,0.82567,0.82579,0.82532,0.82542,63400000.0
2006-11-17 18:20:00,0.82542,0.82588,0.82535,0.82581,53200000.0
2006-11-17 18:25:00,0.82576,0.82599,0.82486,0.82599,67200000.0
2006-11-17 18:30:00,0.82599,0.82613,0.8259,0.82594,57600000.0
2006-11-17 18:35:00,0.8258,0.8259,0.82555,0.82562,56000000.0
2006-11-17 18:40:00,0.82574,0.82587,0.8251,0.82519,72000000.0
2006-11-17 18:45:00,0.8254,0.8257,0.82534,0.82567,52800000.0
2006-11-17 18:50:00,0.8257,0.82602,0.82488,0.82538,75200000.0
2006-11-17 18:55:00,0.82552,0.82576,0.8252,0.82531,63400000.0
2006-11-17 19:00:00,0.82533,0.82571,0.82521,0.82554,66400000.0
2006-11-17 19:05:00,0.8256,0.82577,0.82515,0.82528,68800000.0
2006-11-17 19:10:00,0.82512,0.82558,0.82512,0.82545,60800000.0
2006-11-17 19:15:00,0.82547,0.82558,0.82454,0.82536,57400000.0
2006-11-17 19:20:00,0.82524,0.82576,0.82524,0.82568,44600000.0
2006-11-17 19:25:00,0.82565,0.82575,0.82547,0.82567,38400000.0
2006-11-17 19:30:00,0.82569,0.8259,0.82542,0.82582,32000000.0
2006-11-17 19:35:00,0.82576,0.82583,0.82558,0.82567,48000000.0
2006-11-17 19:40:00,0.82562,0.826,0.82559,0.82598,60200000.0
2006-11-17 19:45:00,0.82589,0.82601,0.82548,0.8259,70200000.0
2006-11-17 19:50:00,0.82587,0.82601,0.82564,0.82588,68800000.0
2006-11-17 19:55:00,0.82588,0.82597,0.82489,0.82583,67600000.0
2006-11-17 20:00:00,0.82582,0.82588,0.82525,0.82556,70400000.0
2006-11-17 20:05:00,0.82547,0.82583,0.82534,0.82575,55400000.0
2006-11-17 20:10:00,0.82574,0.82588,0.82574,0.8258,22400000.0
2006-11-17 20:15:00,0.8258,0.8258,0.8256,0.82566,40000000.0
2006-11-17 20:20:00,0.82552,0.82634,0.82546,0.82614,66000000.0
2006-11-17 20:25:00,0.82625,0.82646,0.8262,0.8262,62800000.0
2006-11-17 20:30:00,0.82625,0.82642,0.82588,0.82588,50000000.0
2006-11-17 20:35:00,0.82611,0.82638,0.82606,0.82628,51200000.0
2006-11-17 20:40:00,0.82632,0.82632,0.82596,0.82621,59200000.0
2006-11-17 20:45:00,0.8262,0.82644,0.8262,0.82634,22800000.0
2006-11-17 20:50:00,0.82632,0.82643,0.8263,0.82641,36200000.0
2006-11-17 20:55:00,0.82632,0.82644,0.82621,0.82631,36800000.0
2006-11-17 21:00:00,0.82643,0.8268,0.82643,0.82677,59200000.0
2006-11-17 21:05:00,0.82667,0.82688,0.8265,0.82672,63400000.0
2006-11-17 21:10:00,0.82681,0.82699,0.82614,0.82678,65600000.0
2006-11-17 21:15:00,0.82687,0.82701,0.82663,0.82687,50000000.0
2006-11-17 21:20:00,0.82686,0.82703,0.82673,0.82685,46400000.0
2006-11-17 21:25:00,0.82683,0.82683,0.82668,0.82674,33600000.0
2006-11-17 21:30:00,0.82667,0.82675,0.82655,0.82665,54400000.0
2006-11-17 21:35:00,0.82667,0.82716,0.82651,0.82716,43200000.0
2006-11-17 21:40:00,0.82714,0.82721,0.82687,0.8271,54400000.0
2006-11-17 21:45:00,0.82725,0.82727,0.82713,0.82713,28800000.0
2006-11-17 21:50:00,0.82714,0.82726,0.82701,0.82714,59600000.0
2006-11-17 21:55:00,0.82715,0.82733,0.82713,0.82723,24000000.0
2006-11-17 22:00:00,0.82719,0.82723,0.82706,0.82723,40000000.0
2006-11-17 22:05:00,0.82721,0.82721,0.82633,0.82649,48400000.0
2006-11-17 22:10:00,0.82652,0.82658,0.8261,0.8261,61200000.0
2006-11-17 22:15:00,0.826,0.82666,0.826,0.82663,22400000.0
2006-11-17 22:20:00,0.82656,0.82656,0.8264,0.8264,8400000.0
2006-11-17 22:25:00,0.82639,0.8267,0.82636,0.8267,60800000.0
2006-11-17 22:30:00,0.82675,0.8268,0.82657,0.82663,30400000.0
2006-11-17 22:35:00,0.82663,0.82677,0.82603,0.82603,56400000.0
2006-11-17 22:40:00,0.82599,0.82638,0.82598,0.8263,43200000.0
2006-11-17 22:45:00,0.82627,0.82643,0.82609,0.82643,41600000.0
2006-11-17 22:50:00,0.82644,0.82644,0.8262,0.82622,39800000.0
2006-11-17 22:55:00,0.82626,0.82631,0.82593,0.82614,30400000.0
2006-11-17 23:00:00,0.82615,0.82639,0.82597,0.82618,54800000.0
2006-11-17 23:05:00,0.82622,0.82623,0.82598,0.82608,46400000.0
2006-11-17 23:10:00,0.82615,0.82641,0.82612,0.82641,20800000.0
2006-11-17 23:15:00,0.82629,0.82674,0.82556,0.82659,34600000.0
2006-11-17 23:20:00,0.82636,0.82637,0.82589,0.826,46400000.0
2006-11-17 23:25:00,0.82599,0.82614,0.82585,0.826,56000000.0
2006-11-17 23:30:00,0.82591,0.8264,0.82589,0.82607,65600000.0
2006-11-17 23:35:00,0.82607,0.82645,0.82607,0.82639,48000000.0
2006-11-17 23:40:00,0.82637,0.82653,0.82627,0.82642,46400000.0
2006-11-17 23:45:00,0.82591,0.82661,0.82588,0.82661,35200000.0
2006-11-17 23:50:00,0.82658,0.82669,0.82635,0.82668,56000000.0
2006-11-17 23:55:00,0.82674,0.82677,0.82638,0.82669,56000000.0
2006-11-20 00:00:00,0.82608,0.8271,0.82581,0.8271,28800000.0
2006-11-20 00:05:00,0.82691,0.82721,0.82655,0.827,66000000.0
2006-11-20 00:10:00,0.82698,0.8272,0.82692,0.82698,43200000.0
2006-11-20 00:15:00,0.82693,0.82693,0.82665,0.82691,23400000.0
2006-11-20 00:20:00,0.827,0.82734,0.82696,0.82719,52200000.0
2006-11-20 00:25:00,0.82733,0.82747,0.82713,0.82724,51600000.0
2006-11-20 00:30:00,0.82709,0.8273,0.82701,0.82721,46400000.0
2006-11-20 00:35:00,0.82723,0.82752,0.82722,0.82734,49000000.0
2006-11-20 00:40:00,0.82744,0.82774,0.82622,0.82769,54400000.0
2006-11-20 00:45:00,0.8278,0.82794,0.82734,0.8275,62400000.0
2006-11-20 00:50:00,0.82744,0.82767,0.82739,0.82761,48800000.0
2006-11-20 00:55:00,0.82768,0.82778,0.82734,0.82734,49600000.0
2006-11-20 01:00:00,0.82749,0.82763,0.82736,0.82748,64400000.0
2006-11-20 01:05:00,0.82752,0.82824,0.82752,0.82804,59200000.0
2006-11-20 01:10:00,0.82816,0.82863,0.82816,0.82833,52800000.0
2006-11-20 01:15:00,0.82838,0.82842,0.82798,0.82804,53200000.0
2006-11-20 01:20:00,0.82809,0.82825,0.82799,0.82813,51200000.0
2006-11-20 01:25:00,0.82814,0.82831,0.82804,0.82831,52800000.0
2006-11-20 01:30:00,0.82823,0.82826,0.82743,0.82758,36200000.0
2006-11-20 01:35:00,0.82743,0.82776,0.82663,0.82767,54400000.0
2006-11-20 01:40:00,0.82762,0.82813,0.82762,0.82813,64400000.0
2006-11-20 01:45:00,0.82822,0.8286,0.82817,0.82827,59200000.0
2006-11-20 01:50:00,0.8282,0.82843,0.82809,0.82842,48000000.0
2006-11-20 01:55:00,0.82848,0.8286,0.82829,0.82829,72000000.0
2006-11-20 02:00:00,0.82827,0.82852,0.82803,0.82831,57800000.0
2006-11-20 02:05:00,0.82826,0.82826,0.82777,0.82805,67600000.0
2006-11-20 02:10:00,0.82806,0.82814,0.82797,0.82812,56000000.0
2006-11-20 02:15:00,0.82812,0.82822,0.82785,0.82806,64400000.0
2006-11-20 02:20:00,0.82816,0.82837,0.82787,0.82837,65600000.0
2006-11-20 02:25:00,0.8282,0.8282,0.82764,0.82764,36800000.0
2006-11-20 02:30:00,0.82778,0.82799,0.82765,0.8277,48000000.0
2006-11-20 02:35:00,0.82764,0.828,0.82764,0.82778,59200000.0
2006-11-20 02:40:00,0.82773,0.82776,0.82748,0.82776,62800000.0
2006-11-20 02:45:00,0.82771,0.82772,0.82726,0.82726,51200000.0
2006-11-20 02:50:00,0.82724,0.82751,0.82696,0.82709,54400000.0
2006-11-20 02:55:00,0.82697,0.82738,0.82697,0.82716,72000000.0
2006-11-20 03:00:00,0.82727,0.82747,0.82714,0.82721,58000000.0
2006-11-20 03:05:00,0.82711,0.82718,0.82711,0.82714,11200000.0
2006-11-20 03:10:00,0.82714,0.82717,0.82703,0.82704,30400000.0
2006-11-20 03:15:00,0.82706,0.82724,0.82699,0.82719,40000000.0
2006-11-20 03:20:00,0.82699,0.82716,0.82682,0.82704,56000000.0
2006-11-20 03:25:00,0.82697,0.82698,0.82604,0.82694,22400000.0
2006-11-20 03:30:00,0.82693,0.82735,0.82673,0.82735,32400000.0
2006-11-20 03:35:00,0.82713,0.82735,0.82698,0.82731,59200000.0
2006-11-20 03:40:00,0.82722,0.82734,0.827,0.82721,57000000.0
2006-11-20 03:45:00,0.82713,0.82727,0.82711,0.82716,16000000.0
2006-11-20 03:50:00,0.82712,0.82734,0.82651,0.82717,52800000.0
2006-11-20 03:55:00,0.82701,0.82719,0.82699,0.82716,48000000.0
2006-11-20 04:00:00,0.8272,0.82722,0.82683,0.82687,27200000.0
2006-11-20 04:05:00,0.82701,0.82715,0.82697,0.82715,25600000.0
2006-11-20 04:10:00,0.82716,0.82716,0.82693,0.82696,59200000.0
2006-11-20 04:15:00,0.82675,0.82693,0.82664,0.82693,40000000.0
2006-11-20 04:20:00,0.82693,0.82693,0.82652,0.82661,62400000.0
2006-11-20 04:25:00,0.82659,0.8267,0.82643,0.82649,60800000.0
2006-11-20 04:30:00,0.82654,0.82663,0.82638,0.82663,43200000.0
2006-11-20 04:35:00,0.82662,0.82662,0.82644,0.82651,28800000.0
2006-11-20 04:40:00,0.8265,0.82666,0.8265,0.82655,19200000.0
2006-11-20 04:45:00,0.82656,0.82667,0.82651,0.82653,32400000.0
2006-11-20 04:50:00,0.82657,0.82662,0.8264,0.82652,40800000.0
2006-11-20 04:55:00,0.8267,0.82697,0.82583,0.82662,56000000.0
2006-11-20 05:00:00,0.82669,0.827,0.82669,0.82679,53200000.0
2006-11-20 05:05:00,0.82686,0.827,0.82679,0.827,46400000.0
2006-11-20 05:10:00,0.82693,0.82708,0.82678,0.82706,44800000.0
2006-11-20 05:15:00,0.82714,0.82719,0.82688,0.82713,55400000.0
2006-11-20 05:20:00,0.82722,0.8273,0.827,0.827,21200000.0
2006-11-20 05:25:00,0.82695,0.82695,0.82667,0.82674,81600000.0
2006-11-20 05:30:00,0.82688,0.82725,0.82669,0.82718,32000000.0
2006-11-20 05:35:00,0.82712,0.8272,0.82689,0.82696,41600000.0
2006-11-20 05:40:00,0.82707,0.82715,0.82695,0.8271,19200000.0
2006-11-20 05:45:00,0.82701,0.82709,0.82667,0.82685,53800000.0
2006-11-20 05:50:00,0.82689,0.82694,0.82669,0.82688,46400000.0
2006-11-20 05:55:00,0.82693,0.82713,0.82693,0.82702,33600000.0
2006-11-20 06:00:00,0.82699,0.82699,0.82686,0.82693,19200000.0
2006-11-20 06:05:00,0.82706,0.82723,0.82697,0.82718,56000000.0
2006-11-20 06:10:00,0.82714,0.82721,0.82689,0.82699,56800000.0
2006-11-20 06:15:00,0.82701,0.82713,0.82685,0.82705,58000000.0
2006-11-20 06:20:00,0.82706,0.8271,0.82696,0.82696,24000000.0
2006-11-20 06:25:00,0.82698,0.827,0.82664,0.82664,17600000.0
2006-11-20 06:30:00,0.82688,0.82709,0.82685,0.82709,24400000.0
2006-11-20 06:35:00,0.82699,0.82712,0.82688,0.8271,34000000.0
2006-11-20 06:40:00,0.82705,0.82709,0.8268,0.82692,56000000.0
2006-11-20 06:45:00,0.8269,0.82696,0.82683,0.82684,32000000.0
2006-11-20 06:50:00,0.8268,0.82707,0.8268,0.82702,57000000.0
2006-11-20 06:55:00,0.82698,0.82701,0.82674,0.82684,45800000.0
2006-11-20 07:00:00,0.82689,0.82699,0.82622,0.82694,64000000.0
2006-11-20 07:05:00,0.82682,0.82701,0.82682,0.82692,54400000.0
2006-11-20 07:10:00,0.82701,0.82701,0.82682,0.82692,41600000.0
2006-11-20 07:15:00,0.82695,0.82707,0.82695,0.82704,40000000.0
2006-11-20 07:20:00,0.82698,0.82716,0.82672,0.82716,44800000.0
2006-11-20 07:25:00,0.82712,0.82717,0.82686,0.82706,41600000.0
2006-11-20 07:30:00,0.82709,0.82727,0.82696,0.827,56000000.0
2006-11-20 07:35:00,0.82701,0.82715,0.82686,0.82709,57600000.0
2006-11-20 07:40:00,0.82713,0.82724,0.82702,0.82722,34600000.0
2006-11-20 07:45:00,0.8273,0.82741,0.82725,0.82738,48400000.0
2006-11-20 07:50:00,0.82725,0.8274,0.82707,0.8274,54400000.0
2006-11-20 07:55:00,0.82741,0.82756,0.82722,0.82756,57600000.0
2006-11-20 08:00:00,0.82759,0.82759,0.82728,0.82744,48000000.0
2006-11-20 08:05:00,0.82742,0.82758,0.82724,0.82758,74600000.0
2006-11-20 08:10:00,0.82756,0.82766,0.82727,0.82766,81000000.0
2006-11-20 08:15:00,0.82766,0.82766,0.8272,0.82733,70800000.0
2006-11-20 08:20:00,0.82735,0.82735,0.82706,0.82726,38400000.0
2006-11-20 08:25:00,0.82739,0.82741,0.82687,0.82699,88400000.0
2006-11-20 08:30:00,0.82722,0.82722,0.82669,0.82683,94400000.0
2006-11-20 08:35:00,0.82688,0.82722,0.82685,0.82711,112000000.0
2006-11-20 08:40:00,0.8271,0.82719,0.82692,0.82701,59200000.0
2006-11-20 08:45:00,0.82705,0.82726,0.82688,0.82708,94400000.0
2006-11-20 08:50:00,0.82696,0.82696,0.82656,0.8267,140200000.0
2006-11-20 08:55:00,0.82668,0.82696,0.8264,0.82648,134200000.0
2006-11-20 09:00:00,0.82649,0.82711,0.82649,0.82704,147200000.0
2006-11-20 09:05:00,0.82696,0.82699,0.82624,0.82665,145400000.0
2006-11-20 09:10:00,0.82656,0.8269,0.82553,0.8264,86400000.0
2006-11-20 09:15:00,0.82643,0.82677,0.82595,0.82608,177400000.0
2006-11-20 09:20:00,0.82625,0.82629,0.82588,0.82612,164000000.0
2006-11-20 09:25:00,0.82603,0.82636,0.82583,0.82614,192400000.0
2006-11-20 09:30:00,0.82638,0.82646,0.82614,0.82623,134400000.0
2006-11-20 09:35:00,0.82627,0.82628,0.82598,0.82619,110000000.0
2006-11-20 09:40:00,0.8262,0.82664,0.8262,0.82664,107200000.0
2006-11-20 09:45:00,0.82669,0.82694,0.82656,0.82668,130600000.0
2006-11-20 09:50:00,0.82681,0.82703,0.82657,0.82663,209400000.0
2006-11-20 09:55:00,0.82664,0.82704,0.82595,0.82692,237200000.0
2006-11-20 10:00:00,0.8268,0.82682,0.82633,0.82652,124200000.0
2006-11-20 10:05:00,0.82652,0.82679,0.82649,0.82678,260600000.0
2006-11-20 10:10:00,0.82677,0.82677,0.82532,0.82619,213800000.0
2006-11-20 10:15:00,0.82614,0.8262,0.82589,0.82595,177400000.0
2006-11-20 10:20:00,0.82591,0.8261,0.82568,0.82568,200400000.0
2006-11-20 10:25:00,0.82564,0.82603,0.82544,0.82603,372000000.0
2006-11-20 10:30:00,0.82592,0.82639,0.82587,0.82639,199600000.0
2006-11-20 10:35:00,0.82637,0.82655,0.82616,0.82616,95200000.0
2006-11-20 10:40:00,0.82616,0.82668,0.82616,0.82631,104000000.0
2006-11-20 10:45:00,0.82647,0.82702,0.82647,0.82698,145000000.0
2006-11-20 10:50:00,0.8268,0.82762,0.8266,0.82751,150800000.0
2006-11-20 10:55:00,0.82739,0.82768,0.82717,0.82768,147200000.0
2006-11-20 11:00:00,0.82768,0.828,0.82745,0.828,197000000.0
2006-11-20 11:05:00,0.82798,0.82819,0.82792,0.82811,159400000.0
2006-11-20 11:10:00,0.82811,0.82811,0.82774,0.82804,237600000.0
2006-11-20 11:15:00,0.82812,0.82875,0.82807,0.82828,61800000.0
2006-11-20 11:20:00,0.82849,0.82866,0.82809,0.82866,223200000.0
2006-11-20 11:25:00,0.82882,0.82894,0.82862,0.82893,170600000.0
2006-11-20 11:30:00,0.82879,0.82883,0.82851,0.82874,138600000.0
2006-11-20 11:35:00,0.8287,0.8287,0.82807,0.8281,205800000.0
2006-11-20 11:40:00,0.82809,0.82817,0.82792,0.82808,170000000.0
2006-11-20 11:45:00,0.82792,0.828,0.8278,0.82785,171400000.0
2006-11-20 11:50:00,0.8279,0.82829,0.82777,0.8278,169400000.0
2006-11-20 11:55:00,0.82771,0.82895,0.82752,0.82895,238600000.0
2006-11-20 12:00:00,0.82898,0.82912,0.82873,0.82874,143800000.0
2006-11-20 12:05:00,0.82874,0.82884,0.82813,0.82813,92800000.0
2006-11-20 12:10:00,0.82811,0.82819,0.82732,0.82732,123600000.0
2006-11-20 12:15:00,0.82731,0.82781,0.82731,0.82778,156200000.0
2006-11-20 12:20:00,0.82766,0.82808,0.8274,0.82799,198800000.0
2006-11-20 12:25:00,0.82796,0.82835,0.82712,0.82714,251200000.0
2006-11-20 12:30:00,0.82815,0.82824,0.82724,0.82793,159400000.0
2006-11-20 12:35:00,0.82781,0.82792,0.82767,0.82783,109200000.0
2006-11-20 12:40:00,0.82777,0.82802,0.82763,0.82778,100800000.0
2006-11-20 12:45:00,0.82782,0.8279,0.82746,0.82746,141800000.0
2006-11-20 12:50:00,0.82755,0.82779,0.82696,0.82765,92800000.0
2006-11-20 12:55:00,0.82786,0.828,0.82776,0.82797,112800000.0
2006-11-20 13:00:00,0.82777,0.82777,0.82747,0.82762,24000000.0
2006-11-20 13:05:00,0.82766,0.82766,0.82677,0.82679,73400000.0
2006-11-20 13:10:00,0.82692,0.82694,0.82671,0.82671,106400000.0
2006-11-20 13:15:00,0.82668,0.82685,0.82641,0.82685,244200000.0
2006-11-20 13:20:00,0.82686,0.82714,0.82676,0.82712,157200000.0
2006-11-20 13:25:00,0.82704,0.82729,0.82669,0.82729,191200000.0
2006-11-20 13:30:00,0.82738,0.82793,0.82715,0.82776,107000000.0
2006-11-20 13:35:00,0.82782,0.82799,0.82773,0.82799,136800000.0
2006-11-20 13:40:00,0.82798,0.82807,0.82784,0.82785,156800000.0
2006-11-20 13:45:00,0.8278,0.82805,0.82777,0.82792,113200000.0
2006-11-20 13:50:00,0.82789,0.82789,0.82762,0.82789,101800000.0
2006-11-20 13:55:00,0.82797,0.82827,0.82786,0.82797,162000000.0
2006-11-20 14:00:00,0.82799,0.82831,0.82789,0.82808,109200000.0
2006-11-20 14:05:00,0.82811,0.82818,0.82785,0.82787,112400000.0
2006-11-20 14:10:00,0.82783,0.82787,0.82771,0.82787,102400000.0
2006-11-20 14:15:00,0.82789,0.82789,0.82742,0.82771,109200000.0
2006-11-20 14:20:00,0.82771,0.82795,0.8276,0.82795,109200000.0
2006-11-20 14:25:00,0.82795,0.82795,0.8278,0.82784,52800000.0
2006-11-20 14:30:00,0.82779,0.82779,0.82709,0.82712,65600000.0
2006-11-20 14:35:00,0.82719,0.82728,0.82697,0.8272,73600000.0
2006-11-20 14:40:00,0.82723,0.82737,0.82708,0.82708,62800000.0
2006-11-20 14:45:00,0.82707,0.82736,0.82707,0.82728,45200000.0
2006-11-20 14:50:00,0.82725,0.82735,0.82705,0.82729,51600000.0
2006-11-20 14:55:00,0.8273,0.82732,0.82703,0.8273,59200000.0
2006-11-20 15:00:00,0.82727,0.82735,0.82623,0.82714,55400000.0
2006-11-20 15:05:00,0.82719,0.82763,0.82633,0.82755,70800000.0
2006-11-20 15:10:00,0.82751,0.82804,0.82751,0.82793,43600000.0
2006-11-20 15:15:00,0.82793,0.82809,0.82775,0.82809,49000000.0
2006-11-20 15:20:00,0.82795,0.82796,0.82711,0.82742,54400000.0
2006-11-20 15:25:00,0.82747,0.82747,0.82707,0.82734,64800000.0
2006-11-20 15:30:00,0.82726,0.82793,0.82714,0.82766,57600000.0
2006-11-20 15:35:00,0.82752,0.82757,0.82743,0.82756,38400000.0
2006-11-20 15:40:00,0.82756,0.82759,0.8274,0.82749,54800000.0
2006-11-20 15:45:00,0.82758,0.82773,0.82752,0.82756,54400000.0
2006-11-20 15:50:00,0.82752,0.82773,0.82746,0.82762,41600000.0
2006-11-20 15:55:00,0.82762,0.82777,0.82743,0.82776,71200000.0
2006-11-20 16:00:00,0.82802,0.82841,0.82718,0.82813,67200000.0
2006-11-20 16:05:00,0.82842,0.8287,0.82825,0.82844,71400000.0
2006-11-20 16:10:00,0.82849,0.82849,0.82791,0.82836,69200000.0
2006-11-20 16:15:00,0.82847,0.82865,0.82745,0.82833,62400000.0
2006-11-20 16:20:00,0.82833,0.82838,0.82779,0.8279,57600000.0
2006-11-20 16:25:00,0.82792,0.82814,0.82778,0.82785,49400000.0
2006-11-20 16:30:00,0.82782,0.82792,0.82771,0.82779,40000000.0
2006-11-20 16:35:00,0.82776,0.82781,0.82704,0.82776,42000000.0
2006-11-20 16:40:00,0.82785,0.82793,0.82763,0.82776,70600000.0
2006-11-20 16:45:00,0.82773,0.82802,0.82761,0.82796,76800000.0
2006-11-20 16:50:00,0.82795,0.82802,0.82763,0.82791,57600000.0
2006-11-20 16:55:00,0.82788,0.82818,0.82788,0.82795,65600000.0
2006-11-20 17:00:00,0.82784,0.82833,0.82784,0.82794,66000000.0
2006-11-20 17:05:00,0.82802,0.8285,0.82796,0.82827,61800000.0
2006-11-20 17:10:00,0.82833,0.82873,0.82825,0.82862,66000000.0
2006-11-20 17:15:00,0.82847,0.82867,0.82813,0.82835,67000000.0
2006-11-20 17:20:00,0.8285,0.82928,0.8285,0.82925,68800000.0
2006-11-20 17:25:00,0.82934,0.82934,0.8284,0.8284,59200000.0
2006-11-20 17:30:00,0.82826,0.82856,0.82808,0.82845,56000000.0
2006-11-20 17:35:00,0.82842,0.82863,0.82836,0.8285,64000000.0
2006-11-20 17:40:00,0.82855,0.82869,0.82846,0.82863,54400000.0
2006-11-20 17:45:00,0.82857,0.82899,0.82845,0.82891,70800000.0
2006-11-20 17:50:00,0.82882,0.82882,0.82839,0.82849,61800000.0
2006-11-20 17:55:00,0.82864,0.82921,0.82864,0.82906,60800000.0
2006-11-20 18:00:00,0.82917,0.82917,0.82851,0.8287,45200000.0
2006-11-20 18:05:00,0.82865,0.82932,0.82862,0.82932,56000000.0
2006-11-20 18:10:00,0.82928,0.82957,0.82925,0.82954,35000000.0
2006-11-20 18:15:00,0.82936,0.8298,0.82932,0.8298,52800000.0
2006-11-20 18:20:00,0.82973,0.82989,0.82955,0.82989,65600000.0
2006-11-20 18:25:00,0.82981,0.83037,0.82916,0.82978,57600000.0
2006-11-20 18:30:00,0.82979,0.82984,0.82956,0.82984,41400000.0
2006-11-20 18:35:00,0.82982,0.82984,0.82917,0.82931,56000000.0
2006-11-20 18:40:00,0.82928,0.82967,0.82919,0.82962,71800000.0
2006-11-20 18:45:00,0.82971,0.83014,0.82956,0.83014,54400000.0
2006-11-20 18:50:00,0.83012,0.83016,0.82914,0.83006,74600000.0
2006-11-20 18:55:00,0.83014,0.83034,0.83001,0.83018,63400000.0
2006-11-20 19:00:00,0.83027,0.83055,0.83016,0.83033,65600000.0
2006-11-20 19:05:00,0.83017,0.83073,0.83017,0.83062,68800000.0
2006-11-20 19:10:00,0.83052,0.83072,0.83033,0.83033,36800000.0
2006-11-20 19:15:00,0.83037,0.83082,0.83035,0.83079,33600000.0
2006-11-20 19:20:00,0.83075,0.83085,0.83048,0.83058,46400000.0
2006-11-20 19:25:00,0.83081,0.83126,0.83081,0.83101,56400000.0
2006-11-20 19:30:00,0.83089,0.83176,0.83064,0.83163,51200000.0
2006-11-20 19:35:00,0.83159,0.83178,0.83131,0.83136,61200000.0
2006-11-20 19:40:00,0.83128,0.83134,0.83118,0.83123,24000000.0
2006-11-20 19:45:00,0.83132,0.83151,0.83108,0.83137,38400000.0
2006-11-20 19:50:00,0.83156,0.83195,0.83152,0.8319,24000000.0
2006-11-20 19:55:00,0.83187,0.83187,0.83144,0.83167,64000000.0
2006-11-20 20:00:00,0.83176,0.83204,0.83162,0.832,52800000.0
2006-11-20 20:05:00,0.83188,0.83204,0.83164,0.83192,55800000.0
2006-11-20 20:10:00,0.83199,0.83215,0.83163,0.83179,59600000.0
2006-11-20 20:15:00,0.83192,0.83255,0.83179,0.83238,70200000.0
2006-11-20 20:20:00,0.8323,0.8324,0.83194,0.83223,65600000.0
2006-11-20 20:25:00,0.83239,0.83299,0.83239,0.83297,50000000.0
2006-11-20 20:30:00,0.83305,0.83314,0.83271,0.83309,49600000.0
2006-11-20 20:35:00,0.83294,0.83304,0.83276,0.83285,59200000.0
2006-11-20 20:40:00,0.83291,0.83307,0.83276,0.83284,58600000.0
2006-11-20 20:45:00,0.83285,0.83306,0.83273,0.83284,67600000.0
2006-11-20 20:50:00,0.83291,0.83296,0.83282,0.83291,48000000.0
2006-11-20 20:55:00,0.83287,0.83306,0.83259,0.83306,52200000.0
2006-11-20 21:00:00,0.83321,0.83332,0.8331,0.83314,32400000.0
2006-11-20 21:05:00,0.833,0.83323,0.83277,0.83303,64000000.0
2006-11-20 21:10:00,0.83312,0.83312,0.83288,0.83292,38400000.0
2006-11-20 21:15:00,0.8329,0.83304,0.8329,0.83302,16000000.0
2006-11-20 21:20:00,0.83298,0.83314,0.83289,0.83309,28800000.0
2006-11-20 21:25:00,0.83301,0.8331,0.83271,0.83301,40000000.0
2006-11-20 21:30:00,0.8329,0.83297,0.83287,0.83293,26600000.0
2006-11-20 21:35:00,0.83299,0.83299,0.83272,0.8329,36800000.0
2006-11-20 21:40:00,0.83295,0.83297,0.83282,0.83282,43200000.0
2006-11-20 21:45:00,0.83278,0.83278,0.8326,0.83263,44800000.0
2006-11-20 21:50:00,0.83271,0.83277,0.8324,0.83253,41600000.0
2006-11-20 21:55:00,0.8325,0.83254,0.8323,0.83236,46400000.0
2006-11-20 22:00:00,0.83245,0.83289,0.83245,0.83289,51200000.0
2006-11-20 22:05:00,0.8329,0.8329,0.83274,0.8329,47400000.0
2006-11-20 22:10:00,0.83273,0.83277,0.83268,0.83268,11200000.0
2006-11-20 22:15:00,0.83274,0.83277,0.83239,0.83246,58600000.0
2006-11-20 22:20:00,0.83236,0.83251,0.83229,0.83239,35200000.0
2006-11-20 22:25:00,0.83238,0.83259,0.83226,0.83249,49600000.0
2006-11-20 22:30:00,0.83248,0.83256,0.83235,0.83255,30800000.0
2006-11-20 22:35:00,0.83253,0.83254,0.83237,0.83237,21800000.0
2006-11-20 22:40:00,0.83227,0.83266,0.83227,0.83266,48000000.0
2006-11-20 22:45:00,0.83271,0.83278,0.83224,0.83259,49600000.0
2006-11-20 22:50:00,0.83259,0.83261,0.83244,0.83252,16000000.0
2006-11-20 22:55:00,0.83243,0.83247,0.83215,0.83227,24000000.0
2006-11-20 23:00:00,0.8323,0.8323,0.8321,0.8321,36800000.0
2006-11-20 23:05:00,0.83218,0.83237,0.83203,0.83212,48000000.0
2006-11-20 23:10:00,0.83215,0.83215,0.83195,0.83197,36800000.0
2006-11-20 23:15:00,0.83207,0.83222,0.83113,0.83222,48400000.0
2006-11-20 23:20:00,0.83208,0.83234,0.83198,0.83227,61200000.0
2006-11-20 23:25:00,0.83227,0.8324,0.83212,0.83212,56000000.0
2006-11-20 23:30:00,0.83206,0.83254,0.83206,0.83234,65600000.0
2006-11-20 23:35:00,0.83246,0.83249,0.83204,0.83222,46400000.0
2006-11-20 23:40:00,0.83216,0.83217,0.83193,0.83211,46400000.0
2006-11-20 23:45:00,0.83199,0.83229,0.83127,0.83208,58000000.0
2006-11-20 23:50:00,0.832,0.83221,0.83193,0.8322,56000000.0
2006-11-20 23:55:00,0.83249,0.8327,0.83228,0.83264,36200000.0
2006-11-21 00:00:00,0.83265,0.83265,0.83217,0.8323,64400000.0
2006-11-21 00:05:00,0.8322,0.83254,0.8322,0.8323,59600000.0
2006-11-21 00:10:00,0.83233,0.83265,0.8322,0.83253,43000000.0
2006-11-21 00:15:00,0.83243,0.8325,0.83202,0.8323,64400000.0
2006-11-21 00:20:00,0.83235,0.83247,0.83212,0.83225,60600000.0
2006-11-21 00:25:00,0.83227,0.83227,0.83211,0.83219,36600000.0
2006-11-21 00:30:00,0.83213,0.83236,0.83206,0.83219,53800000.0
2006-11-21 00:35:00,0.8321,0.83225,0.83192,0.83218,31400000.0
2006-11-21 00:40:00,0.83227,0.83235,0.83096,0.83096,54400000.0
2006-11-21 00:45:00,0.83191,0.83224,0.83178,0.83224,62400000.0
2006-11-21 00:50:00,0.83232,0.83238,0.83217,0.83238,50000000.0
2006-11-21 00:55:00,0.83235,0.83241,0.8322,0.83235,54800000.0
2006-11-21 01:00:00,0.83236,0.83236,0.83197,0.83211,46400000.0
2006-11-21 01:05:00,0.83206,0.83225,0.83206,0.83222,41600000.0
2006-11-21 01:10:00,0.83224,0.8323,0.83185,0.83219,43600000.0
2006-11-21 01:15:00,0.83227,0.83234,0.83227,0.83234,9000000.0
2006-11-21 01:20:00,0.83233,0.83234,0.83175,0.83194,71800000.0
2006-11-21 01:25:00,0.83198,0.83207,0.8318,0.83194,54400000.0
2006-11-21 01:30:00,0.83178,0.83188,0.83071,0.83168,49600000.0
2006-11-21 01:35:00,0.83167,0.83169,0.83058,0.83169,44000000.0
2006-11-21 01:40:00,0.83163,0.83171,0.83151,0.83164,28800000.0
2006-11-21 01:45:00,0.83162,0.83172,0.83149,0.8316,41600000.0
2006-11-21 01:50:00,0.83165,0.83172,0.83146,0.83169,40000000.0
2006-11-21 01:55:00,0.83161,0.83174,0.83152,0.83155,20800000.0
2006-11-21 02:00:00,0.83156,0.83183,0.83144,0.83159,52800000.0
2006-11-21 02:05:00,0.83155,0.83169,0.83129,0.83161,49000000.0
2006-11-21 02:10:00,0.83171,0.83186,0.83132,0.83134,66000000.0
2006-11-21 02:15:00,0.83136,0.83197,0.83129,0.83182,64000000.0
2006-11-21 02:20:00,0.83179,0.8323,0.83176,0.83226,66400000.0
2006-11-21 02:25:00,0.83221,0.8323,0.83178,0.83203,44600000.0
2006-11-21 02:30:00,0.83209,0.83214,0.83184,0.83184,35200000.0
2006-11-21 02:35:00,0.832,0.83211,0.83176,0.83199,59200000.0
2006-11-21 02:40:00,0.83188,0.83195,0.8308,0.83175,35200000.0
2006-11-21 02:45:00,0.8316,0.8318,0.83153,0.83166,40000000.0
2006-11-21 02:50:00,0.83166,0.83183,0.83145,0.83175,44800000.0
2006-11-21 02:55:00,0.83184,0.83184,0.83138,0.83151,55800000.0
2006-11-21 03:00:00,0.83153,0.83171,0.83121,0.8313,48000000.0
2006-11-21 03:05:00,0.83122,0.83134,0.83106,0.83106,49600000.0
2006-11-21 03:10:00,0.83103,0.83143,0.83103,0.83134,36800000.0
2006-11-21 03:15:00,0.8312,0.83127,0.83098,0.83098,46200000.0
2006-11-21 03:20:00,0.8311,0.83128,0.83083,0.83115,56400000.0
2006-11-21 03:25:00,0.83116,0.83119,0.83096,0.83102,40800000.0
2006-11-21 03:30:00,0.83114,0.83141,0.83095,0.83128,56400000.0
2006-11-21 03:35:00,0.83111,0.83133,0.831,0.83102,59600000.0
2006-11-21 03:40:00,0.83091,0.83121,0.83091,0.83119,57600000.0
2006-11-21 03:45:00,0.83119,0.83119,0.83095,0.83119,35200000.0
2006-11-21 03:50:00,0.83117,0.83118,0.8302,0.83074,27200000.0
2006-11-21 03:55:00,0.83076,0.83118,0.83074,0.83116,44800000.0
2006-11-21 04:00:00,0.8311,0.83111,0.8298,0.83066,38400000.0
2006-11-21 04:05:00,0.83068,0.83073,0.8303,0.83043,38800000.0
2006-11-21 04:10:00,0.83045,0.83051,0.8303,0.83034,46400000.0
2006-11-21 04:15:00,0.83012,0.83027,0.82992,0.83027,44800000.0
2006-11-21 04:20:00,0.83034,0.83055,0.83003,0.83042,62800000.0
2006-11-21 04:25:00,0.83042,0.83115,0.83042,0.83082,72400000.0
2006-11-21 04:30:00,0.83091,0.83096,0.83072,0.83082,44800000.0
2006-11-21 04:35:00,0.83071,0.83074,0.83052,0.83059,56000000.0
2006-11-21 04:40:00,0.83053,0.83065,0.83022,0.83065,43200000.0
2006-11-21 04:45:00,0.83046,0.83052,0.83029,0.83034,66600000.0
2006-11-21 04:50:00,0.83032,0.8304,0.83032,0.83033,26000000.0
2006-11-21 04:55:00,0.83031,0.83042,0.82945,0.83037,44800000.0
2006-11-21 05:00:00,0.83037,0.83046,0.83029,0.83046,29600000.0
2006-11-21 05:05:00,0.83052,0.83055,0.8304,0.83052,64000000.0
2006-11-21 05:10:00,0.83049,0.83053,0.83038,0.83041,35600000.0
2006-11-21 05:15:00,0.8304,0.83054,0.8304,0.83054,32000000.0
2006-11-21 05:20:00,0.83058,0.83065,0.8304,0.8306,60800000.0
2006-11-21 05:25:00,0.83039,0.83065,0.83039,0.83062,56400000.0
2006-11-21 05:30:00,0.8306,0.83083,0.8306,0.83069,43000000.0
2006-11-21 05:35:00,0.83078,0.83091,0.83064,0.83078,43200000.0
2006-11-21 05:40:00,0.83094,0.83144,0.83083,0.83144,54800000.0
2006-11-21 05:45:00,0.83149,0.83171,0.83148,0.83171,43200000.0
2006-11-21 05:50:00,0.83168,0.83168,0.83156,0.83164,32000000.0
2006-11-21 05:55:00,0.83165,0.83165,0.83156,0.83162,12800000.0
2006-11-21 06:00:00,0.83161,0.83163,0.83126,0.8314,40000000.0
2006-11-21 06:05:00,0.83146,0.83151,0.83128,0.83132,36800000.0
2006-11-21 06:10:00,0.83121,0.83121,0.83092,0.83101,56000000.0
2006-11-21 06:15:00,0.83091,0.83104,0.83084,0.83088,43200000.0
2006-11-21 06:20:00,0.83105,0.83119,0.8309,0.8309,20800000.0
2006-11-21 06:25:00,0.8308,0.83101,0.83056,0.83056,46800000.0
2006-11-21 06:30:00,0.83067,0.83102,0.83067,0.83098,27600000.0
2006-11-21 06:35:00,0.83101,0.83128,0.83097,0.83127,48000000.0
2006-11-21 06:40:00,0.83122,0.83126,0.83091,0.83096,56000000.0
2006-11-21 06:45:00,0.83094,0.83134,0.83086,0.83132,46800000.0
2006-11-21 06:50:00,0.83125,0.83134,0.831,0.83134,57600000.0
2006-11-21 06:55:00,0.83136,0.83145,0.83118,0.83125,51200000.0
2006-11-21 07:00:00,0.83134,0.83142,0.83055,0.83134,51200000.0
2006-11-21 07:05:00,0.83146,0.83146,0.83117,0.83127,40000000.0
2006-11-21 07:10:00,0.83129,0.83134,0.83114,0.83114,63400000.0
2006-11-21 07:15:00,0.83106,0.83136,0.83098,0.83098,48000000.0
2006-11-21 07:20:00,0.83082,0.83119,0.83012,0.83117,33600000.0
2006-11-21 07:25:00,0.83127,0.83133,0.83081,0.83089,65600000.0
2006-11-21 07:30:00,0.83082,0.83093,0.8307,0.83081,56000000.0
2006-11-21 07:35:00,0.83082,0.83082,0.83065,0.83081,33600000.0
2006-11-21 07:40:00,0.83084,0.83084,0.83048,0.83061,53200000.0
2006-11-21 07:45:00,0.8306,0.83083,0.83046,0.83082,63400000.0
2006-11-21 07:50:00,0.83077,0.83094,0.83065,0.8309,68200000.0
2006-11-21 07:55:00,0.8309,0.8309,0.8304,0.83067,57600000.0
2006-11-21 08:00:00,0.83072,0.83104,0.83072,0.831,35200000.0
2006-11-21 08:05:00,0.83102,0.83141,0.83099,0.83138,75200000.0
2006-11-21 08:10:00,0.83139,0.83154,0.83124,0.83143,82400000.0
2006-11-21 08:15:00,0.83136,0.83149,0.83124,0.8313,68800000.0
2006-11-21 08:20:00,0.83138,0.83138,0.83103,0.83112,95200000.0
2006-11-21 08:25:00,0.8312,0.83172,0.8312,0.83154,65600000.0
2006-11-21 08:30:00,0.8314,0.8314,0.83117,0.83128,32400000.0
2006-11-21 08:35:00,0.83141,0.83141,0.83109,0.83122,97000000.0
2006-11-21 08:40:00,0.83125,0.83129,0.83116,0.83123,51600000.0
2006-11-21 08:45:00,0.83119,0.83123,0.83102,0.83105,106000000.0
2006-11-21 08:50:00,0.83107,0.83117,0.83087,0.83117,151000000.0
2006-11-21 08:55:00,0.8312,0.83129,0.83086,0.83104,134600000.0
2006-11-21 09:00:00,0.83105,0.83163,0.83082,0.83151,146400000.0
2006-11-21 09:05:00,0.83157,0.83158,0.83103,0.83122,144400000.0
2006-11-21 09:10:00,0.83102,0.83142,0.83026,0.83117,86400000.0
2006-11-21 09:15:00,0.83115,0.8315,0.83115,0.83133,177800000.0
2006-11-21 09:20:00,0.83126,0.83137,0.83083,0.83096,176800000.0
2006-11-21 09:25:00,0.83086,0.83115,0.83083,0.83096,192400000.0
2006-11-21 09:30:00,0.83102,0.83131,0.83096,0.83131,145400000.0
2006-11-21 09:35:00,0.83144,0.83165,0.83135,0.83146,232800000.0
2006-11-21 09:40:00,0.83137,0.83137,0.83105,0.83115,88400000.0
2006-11-21 09:45:00,0.83121,0.83128,0.83082,0.83096,130400000.0
2006-11-21 09:50:00,0.83103,0.83122,0.83103,0.83122,278800000.0
2006-11-21 09:55:00,0.8313,0.83131,0.83107,0.83107,221200000.0
2006-11-21 10:00:00,0.83093,0.83212,0.83075,0.83212,267400000.0
2006-11-21 10:05:00,0.8322,0.83274,0.83212,0.83212,261000000.0
2006-11-21 10:10:00,0.83214,0.83239,0.83114,0.83192,212000000.0
2006-11-21 10:15:00,0.83183,0.83199,0.8314,0.83158,226200000.0
2006-11-21 10:20:00,0.83161,0.8321,0.83156,0.83202,200400000.0
2006-11-21 10:25:00,0.83195,0.83196,0.8313,0.83135,270800000.0
2006-11-21 10:30:00,0.83154,0.83156,0.8313,0.83151,200800000.0
2006-11-21 10:35:00,0.83152,0.83226,0.83152,0.83226,100600000.0
2006-11-21 10:40:00,0.83236,0.83239,0.83202,0.83224,103800000.0
2006-11-21 10:45:00,0.8323,0.83276,0.83219,0.83276,145400000.0
2006-11-21 10:50:00,0.83269,0.83269,0.8322,0.83247,112000000.0
2006-11-21 10:55:00,0.83242,0.83249,0.83214,0.83249,198000000.0
2006-11-21 11:00:00,0.83254,0.83291,0.8325,0.8328,141600000.0
2006-11-21 11:05:00,0.83296,0.83305,0.83269,0.83274,161200000.0
2006-11-21 11:10:00,0.83302,0.83303,0.83271,0.8328,236600000.0
2006-11-21 11:15:00,0.83277,0.83305,0.83259,0.83293,54400000.0
2006-11-21 11:20:00,0.83286,0.83316,0.83257,0.83298,171800000.0
2006-11-21 11:25:00,0.83304,0.83371,0.83304,0.83366,170600000.0
2006-11-21 11:30:00,0.8336,0.83386,0.8335,0.83373,172000000.0
2006-11-21 11:35:00,0.83371,0.83376,0.83336,0.83343,206800000.0
2006-11-21 11:40:00,0.83355,0.83355,0.83317,0.8335,169000000.0
2006-11-21 11:45:00,0.83352,0.8338,0.83351,0.83356,172400000.0
2006-11-21 11:50:00,0.8335,0.8335,0.83303,0.83309,132200000.0
2006-11-21 11:55:00,0.83304,0.83316,0.8329,0.83297,205600000.0
2006-11-21 12:00:00,0.83292,0.83316,0.83273,0.83273,144600000.0
2006-11-21 12:05:00,0.83283,0.83283,0.83246,0.83246,93600000.0
2006-11-21 12:10:00,0.83231,0.83246,0.83218,0.83234,125000000.0
2006-11-21 12:15:00,0.83243,0.83266,0.83227,0.83257,205600000.0
2006-11-21 12:20:00,0.83249,0.83253,0.83208,0.83211,199600000.0
2006-11-21 12:25:00,0.83199,0.83261,0.83117,0.83117,251200000.0
2006-11-21 12:30:00,0.83206,0.83206,0.83103,0.83166,193600000.0
2006-11-21 12:35:00,0.83151,0.83205,0.83151,0.83205,164200000.0
2006-11-21 12:40:00,0.83198,0.83221,0.83194,0.83197,71800000.0
2006-11-21 12:45:00,0.83196,0.83219,0.83196,0.83196,197000000.0
2006-11-21 12:50:00,0.83208,0.83217,0.8315,0.83171,107200000.0
2006-11-21 12:55:00,0.83176,0.83184,0.83139,0.83144,120000000.0
2006-11-21 13:00:00,0.83134,0.83148,0.83123,0.83131,102400000.0
2006-11-21 13:05:00,0.83132,0.8316,0.8313,0.83154,132800000.0
2006-11-21 13:10:00,0.83169,0.83209,0.83169,0.832,115200000.0
2006-11-21 13:15:00,0.83207,0.83216,0.83194,0.83205,245600000.0
2006-11-21 13:20:00,0.83206,0.83226,0.83192,0.83224,147600000.0
2006-11-21 13:25:00,0.83224,0.8325,0.8322,0.83243,87800000.0
2006-11-21 13:30:00,0.83241,0.83257,0.83206,0.83257,107200000.0
2006-11-21 13:35:00,0.83264,0.83264,0.83222,0.83247,94200000.0
2006-11-21 13:40:00,0.83253,0.83277,0.83252,0.83254,156200000.0
2006-11-21 13:45:00,0.83263,0.8327,0.83257,0.83257,22400000.0
2006-11-21 13:50:00,0.8325,0.83251,0.83211,0.83242,102400000.0
2006-11-21 13:55:00,0.83235,0.83235,0.83195,0.83226,107200000.0
2006-11-21 14:00:00,0.83216,0.83234,0.83216,0.83224,100600000.0
2006-11-21 14:05:00,0.83233,0.83245,0.83222,0.83233,123200000.0
2006-11-21 14:10:00,0.83236,0.83236,0.83214,0.83215,102400000.0
2006-11-21 14:15:00,0.83222,0.83234,0.83207,0.83228,61200000.0
2006-11-21 14:20:00,0.83228,0.83239,0.83205,0.83239,124200000.0
2006-11-21 14:25:00,0.8323,0.8327,0.8323,0.83253,67600000.0
2006-11-21 14:30:00,0.83268,0.83324,0.83268,0.83315,64400000.0
2006-11-21 14:35:00,0.8332,0.83329,0.83311,0.83315,41000000.0
2006-11-21 14:40:00,0.833,0.83325,0.83291,0.833,61800000.0
2006-11-21 14:45:00,0.83302,0.83315,0.83294,0.83301,58000000.0
2006-11-21 14:50:00,0.83299,0.83326,0.83287,0.83324,67200000.0
2006-11-21 14:55:00,0.8333,0.83331,0.83311,0.83312,32000000.0
2006-11-21 15:00:00,0.83315,0.83317,0.83189,0.83277,27600000.0
2006-11-21 15:05:00,0.83265,0.83271,0.83181,0.83269,58000000.0
2006-11-21 15:10:00,0.83267,0.83301,0.83267,0.833,40400000.0
2006-11-21 15:15:00,0.83295,0.83295,0.83251,0.83252,64400000.0
2006-11-21 15:20:00,0.83271,0.83271,0.83185,0.83244,67200000.0
2006-11-21 15:25:00,0.83242,0.83268,0.83207,0.8324,66000000.0
2006-11-21 15:30:00,0.83253,0.83265,0.83219,0.83224,57400000.0
2006-11-21 15:35:00,0.83216,0.83236,0.83189,0.83231,67200000.0
2006-11-21 15:40:00,0.83225,0.83287,0.83223,0.83274,68000000.0
2006-11-21 15:45:00,0.8328,0.83299,0.83254,0.83293,72000000.0
2006-11-21 15:50:00,0.83283,0.83289,0.83247,0.83247,42000000.0
2006-11-21 15:55:00,0.83274,0.83292,0.83264,0.83276,59600000.0
2006-11-21 16:00:00,0.83276,0.83328,0.8321,0.83282,67600000.0
2006-11-21 16:05:00,0.83295,0.8333,0.83287,0.8331,71400000.0
2006-11-21 16:10:00,0.83309,0.83334,0.83296,0.8333,68800000.0
2006-11-21 16:15:00,0.83337,0.83339,0.83221,0.8329,62800000.0
2006-11-21 16:20:00,0.83297,0.83304,0.83284,0.83301,68800000.0
2006-11-21 16:25:00,0.83289,0.8329,0.8327,0.83284,40000000.0
2006-11-21 16:30:00,0.83282,0.83293,0.83246,0.83251,62800000.0
2006-11-21 16:35:00,0.83253,0.83253,0.83234,0.83235,54400000.0
2006-11-21 16:40:00,0.83227,0.83236,0.83204,0.83204,70200000.0
2006-11-21 16:45:00,0.83195,0.8325,0.83195,0.83236,76200000.0
2006-11-21 16:50:00,0.83234,0.83242,0.83207,0.83224,57600000.0
2006-11-21 16:55:00,0.83214,0.83226,0.83171,0.83172,65600000.0
2006-11-21 17:00:00,0.83155,0.83184,0.83145,0.83145,66000000.0
2006-11-21 17:05:00,0.83141,0.83141,0.83049,0.83049,62800000.0
2006-11-21 17:10:00,0.83047,0.83047,0.82992,0.82999,65600000.0
2006-11-21 17:15:00,0.82999,0.83033,0.82996,0.83023,52800000.0
2006-11-21 17:20:00,0.83018,0.83065,0.83004,0.83045,68800000.0
2006-11-21 17:25:00,0.83041,0.83064,0.8302,0.83064,59200000.0
2006-11-21 17:30:00,0.83045,0.83045,0.82969,0.82997,68200000.0
2006-11-21 17:35:00,0.83002,0.83034,0.82976,0.83027,64000000.0
2006-11-21 17:40:00,0.83028,0.83062,0.83014,0.83044,62400000.0
2006-11-21 17:45:00,0.83026,0.83096,0.8302,0.83089,69800000.0
2006-11-21 17:50:00,0.83094,0.83125,0.83085,0.83097,62400000.0
2006-11-21 17:55:00,0.83087,0.83103,0.83072,0.8309,60800000.0
2006-11-21 18:00:00,0.83092,0.83128,0.8306,0.83128,62000000.0
2006-11-21 18:05:00,0.83116,0.83116,0.8303,0.83056,67200000.0
2006-11-21 18:10:00,0.83048,0.83087,0.83047,0.83078,59000000.0
2006-11-21 18:15:00,0.83077,0.83093,0.83057,0.83071,64400000.0
2006-11-21 18:20:00,0.83052,0.83109,0.8305,0.8307,65600000.0
2006-11-21 18:25:00,0.8307,0.83078,0.82979,0.83068,67000000.0
2006-11-21 18:30:00,0.8307,0.8309,0.83039,0.83042,68800000.0
2006-11-21 18:35:00,0.83041,0.83048,0.83007,0.83021,56400000.0
2006-11-21 18:40:00,0.83028,0.83063,0.83018,0.83022,71400000.0
2006-11-21 18:45:00,0.83005,0.83019,0.82981,0.82996,52200000.0
2006-11-21 18:50:00,0.82985,0.83009,0.82896,0.83,74400000.0
2006-11-21 18:55:00,0.83009,0.83042,0.83002,0.83033,63800000.0
2006-11-21 19:00:00,0.83035,0.83052,0.8302,0.83035,65600000.0
2006-11-21 19:05:00,0.83035,0.83053,0.83017,0.83032,55800000.0
2006-11-21 19:10:00,0.83033,0.83037,0.83014,0.83036,38400000.0
2006-11-21 19:15:00,0.83027,0.83047,0.82939,0.83029,46800000.0
2006-11-21 19:20:00,0.83032,0.83051,0.83025,0.83034,46800000.0
2006-11-21 19:25:00,0.83043,0.83077,0.83027,0.83075,56000000.0
2006-11-21 19:30:00,0.8307,0.83083,0.8304,0.83074,62400000.0
2006-11-21 19:35:00,0.8306,0.83089,0.83023,0.83055,43600000.0
2006-11-21 19:40:00,0.83049,0.83071,0.83023,0.83047,60800000.0
2006-11-21 19:45:00,0.83034,0.83064,0.83028,0.83049,69800000.0
2006-11-21 19:50:00,0.83056,0.83075,0.83031,0.83065,52800000.0
2006-11-21 19:55:00,0.83077,0.83091,0.83051,0.8308,55000000.0
2006-11-21 20:00:00,0.83077,0.8308,0.83036,0.83066,24400000.0
2006-11-21 20:05:00,0.83059,0.83105,0.83059,0.83088,62400000.0
2006-11-21 20:10:00,0.83075,0.83109,0.83075,0.83098,30400000.0
2006-11-21 20:15:00,0.83095,0.83095,0.8306,0.83076,70400000.0
2006-11-21 20:20:00,0.83068,0.83093,0.83068,0.83091,35200000.0
2006-11-21 20:25:00,0.83082,0.8312,0.83081,0.83116,62800000.0
2006-11-21 20:30:00,0.83127,0.83156,0.83098,0.83121,53600000.0
2006-11-21 20:35:00,0.83141,0.83145,0.83112,0.83112,46200000.0
2006-11-21 20:40:00,0.83138,0.83149,0.83069,0.83109,44200000.0
2006-11-21 20:45:00,0.83106,0.83136,0.83106,0.83123,54400000.0
2006-11-21 20:50:00,0.83123,0.83129,0.83103,0.83116,49600000.0
2006-11-21 20:55:00,0.83111,0.83144,0.83111,0.8314,44800000.0
2006-11-21 21:00:00,0.83155,0.83162,0.8314,0.83147,46400000.0
2006-11-21 21:05:00,0.83141,0.83148,0.83122,0.83122,51200000.0
2006-11-21 21:10:00,0.83135,0.83139,0.83069,0.83121,47400000.0
2006-11-21 21:15:00,0.83138,0.83146,0.83117,0.83142,41600000.0
2006-11-21 21:20:00,0.83138,0.83149,0.83086,0.83101,61600000.0
2006-11-21 21:25:00,0.8311,0.83114,0.8305,0.83114,47400000.0
2006-11-21 21:30:00,0.83088,0.83088,0.83045,0.83069,54400000.0
2006-11-21 21:35:00,0.83079,0.83079,0.83059,0.83075,59600000.0
2006-11-21 21:40:00,0.83075,0.83077,0.83044,0.83044,54400000.0
2006-11-21 21:45:00,0.83031,0.83101,0.83019,0.83075,49600000.0
2006-11-21 21:50:00,0.83082,0.83112,0.83068,0.83089,58000000.0
2006-11-21 21:55:00,0.8309,0.83106,0.83062,0.83063,57600000.0
2006-11-21 22:00:00,0.83039,0.83079,0.83036,0.83036,56000000.0
2006-11-21 22:05:00,0.83035,0.83052,0.83028,0.83048,33000000.0
2006-11-21 22:10:00,0.83044,0.83044,0.83026,0.83028,60200000.0
2006-11-21 22:15:00,0.83025,0.8306,0.83022,0.8306,24000000.0
2006-11-21 22:20:00,0.83059,0.8307,0.83056,0.8307,11200000.0
2006-11-21 22:25:00,0.83077,0.83087,0.83055,0.83075,48000000.0
2006-11-21 22:30:00,0.83094,0.83094,0.83075,0.8308,28800000.0
2006-11-21 22:35:00,0.83072,0.83091,0.83057,0.83057,46400000.0
2006-11-21 22:40:00,0.83064,0.83087,0.83062,0.83082,34600000.0
2006-11-21 22:45:00,0.83084,0.83084,0.83073,0.83073,16000000.0
2006-11-21 22:50:00,0.83065,0.83066,0.83051,0.83059,18600000.0
2006-11-21 22:55:00,0.83053,0.83078,0.83046,0.83074,38400000.0
2006-11-21 23:00:00,0.83069,0.83086,0.83049,0.83078,54400000.0
2006-11-21 23:05:00,0.8308,0.83081,0.83063,0.8307,46400000.0
2006-11-21 23:10:00,0.83072,0.83088,0.83066,0.83088,44800000.0
2006-11-21 23:15:00,0.83078,0.83112,0.82983,0.83112,33000000.0
2006-11-21 23:20:00,0.83111,0.83111,0.83071,0.83093,44800000.0
2006-11-21 23:25:00,0.83102,0.83111,0.83072,0.83111,32000000.0
2006-11-21 23:30:00,0.83099,0.83129,0.83098,0.83121,51200000.0
2006-11-21 23:35:00,0.83119,0.83126,0.8311,0.83113,27200000.0
2006-11-21 23:40:00,0.83109,0.83133,0.83054,0.83078,59600000.0
2006-11-21 23:45:00,0.83083,0.83097,0.82985,0.83078,57600000.0
2006-11-21 23:50:00,0.83075,0.83101,0.83072,0.83096,46400000.0
2006-11-21 23:55:00,0.83092,0.83155,0.83083,0.83126,56400000.0
2006-11-22 00:00:00,0.83117,0.83132,0.83086,0.83122,60800000.0
2006-11-22 00:05:00,0.8311,0.83139,0.83104,0.83115,60000000.0
2006-11-22 00:10:00,0.83099,0.83133,0.83099,0.83104,43200000.0
2006-11-22 00:15:00,0.83118,0.83137,0.83093,0.83129,66600000.0
2006-11-22 00:20:00,0.83129,0.83132,0.83065,0.83093,65000000.0
2006-11-22 00:25:00,0.83089,0.83106,0.83065,0.83098,57600000.0
2006-11-22 00:30:00,0.83087,0.83112,0.83081,0.83095,21800000.0
2006-11-22 00:35:00,0.83098,0.8311,0.83098,0.83098,11200000.0
2006-11-22 00:40:00,0.83098,0.83133,0.83015,0.83114,62400000.0
2006-11-22 00:45:00,0.83104,0.83104,0.83038,0.8307,62400000.0
2006-11-22 00:50:00,0.83072,0.83072,0.83027,0.83033,49600000.0
2006-11-22 00:55:00,0.83037,0.83053,0.83034,0.83039,66600000.0
2006-11-22 01:00:00,0.83045,0.83083,0.83031,0.83048,64400000.0
2006-11-22 01:05:00,0.8305,0.83111,0.8305,0.83096,57600000.0
2006-11-22 01:10:00,0.83086,0.8313,0.83068,0.83108,57000000.0
2006-11-22 01:15:00,0.83124,0.83132,0.83103,0.83118,57600000.0
2006-11-22 01:20:00,0.83117,0.83117,0.83058,0.83082,56000000.0
2006-11-22 01:25:00,0.83087,0.83109,0.8308,0.83084,36200000.0
2006-11-22 01:30:00,0.83081,0.83098,0.82976,0.83076,52800000.0
2006-11-22 01:35:00,0.83098,0.83098,0.8308,0.83088,20800000.0
2006-11-22 01:40:00,0.83087,0.83107,0.83067,0.83107,64000000.0
2006-11-22 01:45:00,0.83114,0.83122,0.83089,0.83117,76000000.0
2006-11-22 01:50:00,0.83115,0.83121,0.83075,0.83081,62200000.0
2006-11-22 01:55:00,0.83087,0.831,0.83058,0.83078,68000000.0
2006-11-22 02:00:00,0.83052,0.83065,0.83047,0.83065,20800000.0
2006-11-22 02:05:00,0.83061,0.83084,0.8303,0.83084,67000000.0
2006-11-22 02:10:00,0.83088,0.83088,0.83058,0.83058,40000000.0
2006-11-22 02:15:00,0.83069,0.83069,0.83037,0.8304,54400000.0
2006-11-22 02:20:00,0.83053,0.83055,0.83022,0.8304,35200000.0
2006-11-22 02:25:00,0.83039,0.83039,0.82978,0.82987,56000000.0
2006-11-22 02:30:00,0.83,0.83021,0.82992,0.83016,32000000.0
2006-11-22 02:35:00,0.83022,0.83027,0.83003,0.83027,41600000.0
2006-11-22 02:40:00,0.83029,0.83031,0.82994,0.82997,51200000.0
2006-11-22 02:45:00,0.82988,0.83039,0.8298,0.83033,56000000.0
2006-11-22 02:50:00,0.83033,0.83037,0.82993,0.8303,40000000.0
2006-11-22 02:55:00,0.83022,0.83039,0.83022,0.8303,27600000.0
2006-11-22 03:00:00,0.8303,0.8305,0.8302,0.83041,58000000.0
2006-11-22 03:05:00,0.83034,0.83041,0.83008,0.83021,49600000.0
2006-11-22 03:10:00,0.8302,0.83048,0.82998,0.83024,44800000.0
2006-11-22 03:15:00,0.83005,0.83043,0.83005,0.83043,46400000.0
2006-11-22 03:20:00,0.83038,0.8304,0.83002,0.83011,56000000.0
2006-11-22 03:25:00,0.83002,0.83027,0.82992,0.83026,43200000.0
2006-11-22 03:30:00,0.83031,0.83081,0.83028,0.83078,59200000.0
2006-11-22 03:35:00,0.83054,0.83101,0.83033,0.83095,59200000.0
2006-11-22 03:40:00,0.83089,0.831,0.83071,0.83072,37800000.0
2006-11-22 03:45:00,0.8307,0.83075,0.83043,0.83067,35200000.0
2006-11-22 03:50:00,0.83069,0.83076,0.82982,0.83031,64400000.0
2006-11-22 03:55:00,0.83022,0.83039,0.83005,0.83031,55400000.0
2006-11-22 04:00:00,0.83042,0.83049,0.82907,0.82955,49600000.0
2006-11-22 04:05:00,0.8295,0.8296,0.82874,0.82953,51600000.0
2006-11-22 04:10:00,0.82944,0.82954,0.82921,0.8293,59600000.0
2006-11-22 04:15:00,0.82944,0.82944,0.8292,0.82927,63200000.0
2006-11-22 04:20:00,0.82934,0.8295,0.82915,0.82945,51200000.0
2006-11-22 04:25:00,0.82955,0.82956,0.82915,0.82915,72000000.0
2006-11-22 04:30:00,0.82925,0.82941,0.82925,0.82932,53200000.0
2006-11-22 04:35:00,0.82922,0.82948,0.82922,0.82946,21200000.0
2006-11-22 04:40:00,0.82936,0.8294,0.82921,0.82933,32000000.0
2006-11-22 04:45:00,0.82933,0.82939,0.82919,0.82921,28800000.0
2006-11-22 04:50:00,0.82916,0.82923,0.82903,0.82904,24000000.0
2006-11-22 04:55:00,0.82923,0.82938,0.8284,0.82925,56800000.0
2006-11-22 05:00:00,0.82927,0.82937,0.82919,0.8293,48000000.0
2006-11-22 05:05:00,0.82936,0.82954,0.82923,0.82938,68800000.0
2006-11-22 05:10:00,0.82935,0.82964,0.82929,0.82964,60800000.0
2006-11-22 05:15:00,0.82968,0.82968,0.82938,0.82964,45200000.0
2006-11-22 05:20:00,0.82967,0.82982,0.82952,0.82976,54400000.0
2006-11-22 05:25:00,0.82975,0.82975,0.82938,0.8296,98600000.0
2006-11-22 05:30:00,0.82974,0.82974,0.82963,0.82963,6400000.0
2006-11-22 05:35:00,0.82944,0.82947,0.82913,0.82915,53800000.0
2006-11-22 05:40:00,0.82918,0.82962,0.82908,0.82961,54400000.0
2006-11-22 05:45:00,0.82966,0.83005,0.82961,0.82995,54400000.0
2006-11-22 05:50:00,0.82975,0.82988,0.82933,0.82939,60800000.0
2006-11-22 05:55:00,0.82948,0.82972,0.82936,0.82938,60800000.0
2006-11-22 06:00:00,0.82926,0.82926,0.82882,0.82896,51200000.0
2006-11-22 06:05:00,0.82905,0.82907,0.82858,0.82886,44800000.0
2006-11-22 06:10:00,0.82896,0.82905,0.82869,0.82904,60800000.0
2006-11-22 06:15:00,0.82901,0.82949,0.82886,0.82943,64000000.0
2006-11-22 06:20:00,0.8296,0.82962,0.82919,0.82927,35200000.0
2006-11-22 06:25:00,0.82919,0.82958,0.82918,0.82923,46800000.0
2006-11-22 06:30:00,0.82924,0.82939,0.82896,0.82914,50200000.0
2006-11-22 06:35:00,0.82925,0.82925,0.82892,0.82896,47400000.0
2006-11-22 06:40:00,0.82904,0.82914,0.82877,0.82891,72000000.0
2006-11-22 06:45:00,0.82918,0.82933,0.82886,0.82907,57600000.0
2006-11-22 06:50:00,0.82901,0.82951,0.82895,0.82947,58400000.0
2006-11-22 06:55:00,0.82947,0.82953,0.82937,0.82937,60800000.0
2006-11-22 07:00:00,0.82941,0.82945,0.82914,0.82945,32000000.0
2006-11-22 07:05:00,0.82936,0.82961,0.82925,0.82946,43200000.0
2006-11-22 07:10:00,0.82938,0.82946,0.82901,0.82942,49600000.0
2006-11-22 07:15:00,0.82935,0.82942,0.82912,0.82926,65600000.0
2006-11-22 07:20:00,0.82923,0.82938,0.82918,0.82937,24000000.0
2006-11-22 07:25:00,0.82937,0.82937,0.82919,0.82927,32000000.0
2006-11-22 07:30:00,0.82928,0.82938,0.82915,0.82926,46400000.0
2006-11-22 07:35:00,0.82931,0.82937,0.82904,0.82911,74000000.0
2006-11-22 07:40:00,0.82908,0.82929,0.82892,0.82909,73600000.0
2006-11-22 07:45:00,0.82916,0.82931,0.82904,0.82916,48000000.0
2006-11-22 07:50:00,0.82936,0.82957,0.82923,0.82938,52800000.0
2006-11-22 07:55:00,0.82948,0.82966,0.82931,0.82963,58000000.0
2006-11-22 08:00:00,0.82963,0.82963,0.82943,0.82961,35600000.0
2006-11-22 08:05:00,0.82964,0.82989,0.82961,0.82973,49600000.0
2006-11-22 08:10:00,0.8298,0.82998,0.82966,0.82989,81000000.0
2006-11-22 08:15:00,0.8298,0.82985,0.82958,0.82973,50000000.0
2006-11-22 08:20:00,0.82979,0.83004,0.82958,0.83004,94800000.0
2006-11-22 08:25:00,0.83002,0.83007,0.82981,0.83004,87800000.0
2006-11-22 08:30:00,0.8301,0.83021,0.82992,0.83002,93600000.0
2006-11-22 08:35:00,0.83002,0.83025,0.82994,0.83025,112000000.0
2006-11-22 08:40:00,0.83028,0.83042,0.83012,0.83026,72400000.0
2006-11-22 08:45:00,0.83013,0.83021,0.82976,0.82991,105400000.0
2006-11-22 08:50:00,0.82988,0.83018,0.8298,0.83006,157800000.0
2006-11-22 08:55:00,0.83017,0.83034,0.82993,0.83034,133800000.0
2006-11-22 09:00:00,0.83044,0.83085,0.83044,0.83076,145400000.0
2006-11-22 09:05:00,0.8307,0.83079,0.83036,0.83037,145800000.0
2006-11-22 09:10:00,0.83052,0.83079,0.82959,0.83048,94800000.0
2006-11-22 09:15:00,0.83054,0.83054,0.83025,0.83025,178400000.0
2006-11-22 09:20:00,0.83028,0.83036,0.83016,0.83032,98000000.0
2006-11-22 09:25:00,0.83032,0.83044,0.83025,0.83037,207800000.0
2006-11-22 09:30:00,0.83036,0.83044,0.82974,0.82991,134400000.0
2006-11-22 09:35:00,0.83001,0.83023,0.82979,0.82982,231800000.0
2006-11-22 09:40:00,0.82984,0.83022,0.82983,0.83001,158400000.0
2006-11-22 09:45:00,0.83016,0.83028,0.82985,0.83026,130600000.0
2006-11-22 09:50:00,0.83009,0.83022,0.82981,0.82994,279200000.0
2006-11-22 09:55:00,0.82995,0.83017,0.82896,0.82953,235800000.0
2006-11-22 10:00:00,0.82936,0.82972,0.8293,0.82964,266000000.0
2006-11-22 10:05:00,0.82958,0.82972,0.82945,0.82964,260800000.0
2006-11-22 10:10:00,0.82963,0.82995,0.8285,0.8299,213400000.0
2006-11-22 10:15:00,0.82985,0.82988,0.82964,0.82983,226400000.0
2006-11-22 10:20:00,0.82991,0.82991,0.82957,0.82958,200200000.0
2006-11-22 10:25:00,0.82962,0.82992,0.82948,0.82969,369800000.0
2006-11-22 10:30:00,0.82964,0.82964,0.82918,0.82918,200800000.0
2006-11-22 10:35:00,0.82903,0.82936,0.82898,0.82911,103200000.0
2006-11-22 10:40:00,0.82899,0.82907,0.82851,0.8286,104600000.0
2006-11-22 10:45:00,0.82861,0.8289,0.82844,0.82875,145600000.0
2006-11-22 10:50:00,0.8288,0.82896,0.8286,0.8288,112400000.0
2006-11-22 10:55:00,0.82866,0.82874,0.82834,0.82866,195600000.0
2006-11-22 11:00:00,0.82871,0.8288,0.82834,0.82842,196600000.0
2006-11-22 11:05:00,0.82839,0.82927,0.8283,0.82927,127200000.0
2006-11-22 11:10:00,0.82954,0.82962,0.82925,0.82945,235400000.0
2006-11-22 11:15:00,0.82942,0.82946,0.82868,0.82868,50000000.0
2006-11-22 11:20:00,0.82874,0.82914,0.82874,0.82894,224400000.0
2006-11-22 11:25:00,0.82905,0.82912,0.8287,0.82874,155600000.0
2006-11-22 11:30:00,0.82875,0.82888,0.82846,0.82855,171800000.0
2006-11-22 11:35:00,0.8287,0.82871,0.82812,0.82828,206800000.0
2006-11-22 11:40:00,0.82833,0.82853,0.82776,0.82776,169000000.0
2006-11-22 11:45:00,0.8279,0.82816,0.82784,0.82802,171000000.0
2006-11-22 11:50:00,0.82808,0.82813,0.82733,0.82733,169400000.0
2006-11-22 11:55:00,0.82704,0.82761,0.82672,0.82723,237600000.0
2006-11-22 12:00:00,0.82705,0.82753,0.82669,0.82753,144400000.0
2006-11-22 12:05:00,0.82764,0.82764,0.82701,0.82701,94000000.0
2006-11-22 12:10:00,0.82699,0.82703,0.82636,0.82636,125000000.0
2006-11-22 12:15:00,0.82627,0.82665,0.82593,0.82665,206200000.0
2006-11-22 12:20:00,0.82674,0.82696,0.82656,0.82672,197800000.0
2006-11-22 12:25:00,0.82667,0.82679,0.82525,0.82568,251200000.0
2006-11-22 12:30:00,0.82675,0.82688,0.82658,0.82688,149200000.0
2006-11-22 12:35:00,0.82675,0.82707,0.82675,0.82707,164800000.0
2006-11-22 12:40:00,0.82704,0.82762,0.82702,0.82759,101200000.0
2006-11-22 12:45:00,0.82761,0.82786,0.82741,0.82749,205800000.0
2006-11-22 12:50:00,0.82758,0.82765,0.82695,0.82719,107200000.0
2006-11-22 12:55:00,0.82729,0.82729,0.82691,0.8271,115000000.0
2006-11-22 13:00:00,0.82709,0.82713,0.82677,0.82677,83200000.0
2006-11-22 13:05:00,0.82675,0.82689,0.82671,0.82671,132800000.0
2006-11-22 13:10:00,0.82663,0.82674,0.8264,0.8264,115600000.0
2006-11-22 13:15:00,0.82617,0.82642,0.82597,0.82622,245000000.0
2006-11-22 13:20:00,0.82627,0.82627,0.826,0.82608,157200000.0
2006-11-22 13:25:00,0.82602,0.82611,0.82536,0.82545,189000000.0
2006-11-22 13:30:00,0.82561,0.82583,0.8254,0.82583,107200000.0
2006-11-22 13:35:00,0.8258,0.826,0.82567,0.82581,137600000.0
2006-11-22 13:40:00,0.82579,0.82605,0.82567,0.82581,157600000.0
2006-11-22 13:45:00,0.82589,0.82589,0.82513,0.82553,112800000.0
2006-11-22 13:50:00,0.8255,0.82573,0.82534,0.82568,107600000.0
2006-11-22 13:55:00,0.82561,0.82565,0.82522,0.82543,163000000.0
2006-11-22 14:00:00,0.82527,0.82561,0.825,0.82561,97000000.0
2006-11-22 14:05:00,0.8256,0.82609,0.82521,0.82522,122000000.0
2006-11-22 14:10:00,0.8251,0.8251,0.82436,0.82506,122000000.0
2006-11-22 14:15:00,0.82523,0.82551,0.82501,0.82511,110400000.0
2006-11-22 14:20:00,0.82514,0.8252,0.82464,0.82494,125200000.0
2006-11-22 14:25:00,0.82512,0.82531,0.825,0.82518,100200000.0
2006-11-22 14:30:00,0.82527,0.8253,0.82493,0.8253,66000000.0
2006-11-22 14:35:00,0.82537,0.82564,0.8252,0.8252,73000000.0
2006-11-22 14:40:00,0.82511,0.82511,0.82468,0.82483,62400000.0
2006-11-22 14:45:00,0.82493,0.82495,0.82462,0.82486,58000000.0
2006-11-22 14:50:00,0.8248,0.82525,0.8248,0.82503,68000000.0
2006-11-22 14:55:00,0.82505,0.82535,0.82492,0.82533,51600000.0
2006-11-22 15:00:00,0.82509,0.82593,0.82482,0.82531,67600000.0
2006-11-22 15:05:00,0.82535,0.82547,0.82477,0.8248,69800000.0
2006-11-22 15:10:00,0.82465,0.82483,0.82454,0.82465,50800000.0
2006-11-22 15:15:00,0.82455,0.82455,0.82421,0.82421,64000000.0
2006-11-22 15:20:00,0.82425,0.8245,0.82392,0.82433,70800000.0
2006-11-22 15:25:00,0.82429,0.82429,0.82304,0.82304,65600000.0
2006-11-22 15:30:00,0.82332,0.82344,0.82306,0.82341,57600000.0
2006-11-22 15:35:00,0.82348,0.8239,0.8234,0.8234,68000000.0
2006-11-22 15:40:00,0.82333,0.82363,0.8233,0.82357,67200000.0
2006-11-22 15:45:00,0.82369,0.8243,0.82349,0.824,72400000.0
2006-11-22 15:50:00,0.8237,0.82399,0.82333,0.82393,70400000.0
2006-11-22 15:55:00,0.82403,0.82413,0.82362,0.82382,69800000.0
2006-11-22 16:00:00,0.82387,0.82428,0.82321,0.82403,67600000.0
2006-11-22 16:05:00,0.82422,0.82423,0.82388,0.82389,72800000.0
2006-11-22 16:10:00,0.82375,0.82461,0.82375,0.82455,69600000.0
2006-11-22 16:15:00,0.82459,0.82511,0.82383,0.82488,61800000.0
2006-11-22 16:20:00,0.82493,0.82499,0.82432,0.82452,68800000.0
2006-11-22 16:25:00,0.82456,0.82462,0.82429,0.82451,57600000.0
2006-11-22 16:30:00,0.82459,0.82473,0.82434,0.82462,62400000.0
2006-11-22 16:35:00,0.82471,0.82486,0.824,0.82478,72000000.0
2006-11-22 16:40:00,0.8248,0.82518,0.82443,0.82495,70800000.0
2006-11-22 16:45:00,0.82488,0.82494,0.82454,0.82493,77200000.0
2006-11-22 16:50:00,0.82496,0.825,0.82448,0.82461,58000000.0
2006-11-22 16:55:00,0.82454,0.825,0.82454,0.82489,65600000.0
2006-11-22 17:00:00,0.82488,0.825,0.82401,0.82439,65600000.0
2006-11-22 17:05:00,0.82431,0.82432,0.82379,0.82392,62800000.0
2006-11-22 17:10:00,0.82377,0.82463,0.82377,0.82453,65600000.0
2006-11-22 17:15:00,0.82451,0.82478,0.82438,0.82446,67200000.0
2006-11-22 17:20:00,0.82444,0.82448,0.82383,0.82389,68800000.0
2006-11-22 17:25:00,0.82389,0.82405,0.82316,0.82325,58000000.0
2006-11-22 17:30:00,0.82336,0.82357,0.82315,0.8233,68800000.0
2006-11-22 17:35:00,0.82311,0.82405,0.82311,0.82403,64000000.0
2006-11-22 17:40:00,0.82394,0.82415,0.82375,0.82406,62400000.0
2006-11-22 17:45:00,0.82396,0.82466,0.82389,0.82445,70200000.0
2006-11-22 17:50:00,0.82428,0.82462,0.82407,0.82444,62800000.0
2006-11-22 17:55:00,0.82451,0.82459,0.82411,0.8245,60800000.0
2006-11-22 18:00:00,0.82452,0.82454,0.82389,0.82392,60200000.0
2006-11-22 18:05:00,0.82369,0.82377,0.82301,0.82325,66600000.0
2006-11-22 18:10:00,0.82314,0.8236,0.82261,0.82347,58600000.0
2006-11-22 18:15:00,0.82343,0.82343,0.82302,0.82324,64400000.0
2006-11-22 18:20:00,0.82318,0.82383,0.82303,0.82378,65600000.0
2006-11-22 18:25:00,0.8238,0.82386,0.82241,0.82378,67200000.0
2006-11-22 18:30:00,0.82381,0.8239,0.82356,0.82374,54200000.0
2006-11-22 18:35:00,0.82367,0.82418,0.82367,0.824,56000000.0
2006-11-22 18:40:00,0.82401,0.82417,0.82392,0.82392,56000000.0
2006-11-22 18:45:00,0.82405,0.8242,0.82389,0.82411,51200000.0
2006-11-22 18:50:00,0.82417,0.82418,0.82392,0.824,30400000.0
2006-11-22 18:55:00,0.82398,0.82433,0.82393,0.82425,48000000.0
2006-11-22 19:00:00,0.82427,0.82432,0.82379,0.82379,65600000.0
2006-11-22 19:05:00,0.82379,0.82394,0.82359,0.82383,56000000.0
2006-11-22 19:10:00,0.82369,0.82381,0.82345,0.82346,60800000.0
2006-11-22 19:15:00,0.82351,0.82391,0.8228,0.82389,57000000.0
2006-11-22 19:20:00,0.82379,0.82379,0.82337,0.82341,57000000.0
2006-11-22 19:25:00,0.8236,0.8236,0.82334,0.82354,44600000.0
2006-11-22 19:30:00,0.82348,0.82381,0.82317,0.82369,54400000.0
2006-11-22 19:35:00,0.8236,0.82373,0.82334,0.82341,60800000.0
2006-11-22 19:40:00,0.82339,0.82344,0.82325,0.82344,61200000.0
2006-11-22 19:45:00,0.82345,0.82383,0.82323,0.82339,70800000.0
2006-11-22 19:50:00,0.8233,0.82364,0.82315,0.82358,68800000.0
2006-11-22 19:55:00,0.82376,0.82376,0.82314,0.82318,67600000.0
2006-11-22 20:00:00,0.82289,0.82339,0.82289,0.82339,69800000.0
2006-11-22 20:05:00,0.82335,0.8235,0.82305,0.82305,51200000.0
2006-11-22 20:10:00,0.82301,0.82347,0.82301,0.82331,45600000.0
2006-11-22 20:15:00,0.82332,0.82341,0.82305,0.82306,70800000.0
2006-11-22 20:20:00,0.82299,0.82327,0.82299,0.82314,52800000.0
2006-11-22 20:25:00,0.82315,0.82315,0.82289,0.82297,36200000.0
2006-11-22 20:30:00,0.82308,0.82312,0.82265,0.82265,42000000.0
2006-11-22 20:35:00,0.82288,0.82292,0.82261,0.82279,45800000.0
2006-11-22 20:40:00,0.82284,0.82294,0.8227,0.82294,59200000.0
2006-11-22 20:45:00,0.82297,0.82317,0.82284,0.82305,54400000.0
2006-11-22 20:50:00,0.82307,0.82311,0.8229,0.82293,36200000.0
2006-11-22 20:55:00,0.82294,0.82311,0.82294,0.82307,24000000.0
2006-11-22 21:00:00,0.82311,0.82311,0.82287,0.82287,39400000.0
2006-11-22 21:05:00,0.82279,0.82288,0.82272,0.82288,36800000.0
2006-11-22 21:10:00,0.82287,0.82291,0.82217,0.82259,41600000.0
2006-11-22 21:15:00,0.82269,0.82269,0.82237,0.82243,32000000.0
2006-11-22 21:20:00,0.82247,0.82279,0.8224,0.82267,39400000.0
2006-11-22 21:25:00,0.82271,0.82281,0.82265,0.82281,24000000.0
2006-11-22 21:30:00,0.82268,0.82268,0.82212,0.82236,44600000.0
2006-11-22 21:35:00,0.82246,0.82251,0.82224,0.82242,58600000.0
2006-11-22 21:40:00,0.82233,0.82233,0.82201,0.82207,32400000.0
2006-11-22 21:45:00,0.82208,0.82235,0.82201,0.82216,49600000.0
2006-11-22 21:50:00,0.8223,0.82262,0.8223,0.82259,51200000.0
2006-11-22 21:55:00,0.82261,0.82268,0.82247,0.82257,37200000.0
2006-11-22 22:00:00,0.8226,0.82278,0.82259,0.82259,31400000.0
2006-11-22 22:05:00,0.82264,0.82264,0.82244,0.82257,53200000.0
2006-11-22 22:10:00,0.82255,0.82258,0.82247,0.82255,29200000.0
2006-11-22 22:15:00,0.82254,0.82264,0.82228,0.82263,48000000.0
2006-11-22 22:20:00,0.82261,0.82269,0.82165,0.82245,44800000.0
2006-11-22 22:25:00,0.82244,0.82268,0.8224,0.82261,48000000.0
2006-11-22 22:30:00,0.82263,0.8227,0.82237,0.8225,50000000.0
2006-11-22 22:35:00,0.82257,0.82289,0.82247,0.82282,46400000.0
2006-11-22 22:40:00,0.82286,0.82288,0.82274,0.82275,19600000.0
2006-11-22 22:45:00,0.82269,0.82289,0.82257,0.82286,36000000.0
2006-11-22 22:50:00,0.82289,0.82295,0.82262,0.8228,62400000.0
2006-11-22 22:55:00,0.82285,0.82322,0.82272,0.823,62400000.0
2006-11-22 23:00:00,0.82291,0.82295,0.82248,0.82267,67200000.0
2006-11-22 23:05:00,0.82272,0.8229,0.82248,0.82272,48000000.0
2006-11-22 23:10:00,0.82271,0.82271,0.82215,0.82225,62800000.0
2006-11-22 23:15:00,0.82242,0.82282,0.82156,0.82241,40000000.0
2006-11-22 23:20:00,0.82234,0.82235,0.82194,0.82235,50600000.0
2006-11-22 23:25:00,0.82242,0.82242,0.82192,0.82224,43200000.0
2006-11-22 23:30:00,0.82218,0.8223,0.82214,0.82228,52800000.0
2006-11-22 23:35:00,0.82231,0.82248,0.82215,0.82228,48000000.0
2006-11-22 23:40:00,0.82233,0.82256,0.82224,0.82256,47200000.0
2006-11-22 23:45:00,0.82236,0.82254,0.82145,0.82239,35600000.0
2006-11-22 23:50:00,0.82248,0.82265,0.82245,0.82261,32000000.0
2006-11-22 23:55:00,0.82272,0.82274,0.82227,0.82254,44800000.0
2006-11-23 00:00:00,0.82248,0.82263,0.82216,0.82263,60800000.0
2006-11-23 00:05:00,0.82237,0.82273,0.82237,0.8227,59200000.0
2006-11-23 00:10:00,0.82267,0.82268,0.82219,0.82229,47400000.0
2006-11-23 00:15:00,0.8222,0.82232,0.82196,0.82224,53800000.0
2006-11-23 00:20:00,0.8222,0.82223,0.82194,0.82214,45800000.0
2006-11-23 00:25:00,0.82214,0.8222,0.82201,0.82212,25600000.0
2006-11-23 00:30:00,0.82213,0.82221,0.82206,0.8222,33600000.0
2006-11-23 00:35:00,0.82213,0.82213,0.82166,0.8217,41600000.0
2006-11-23 00:40:00,0.82064,0.82178,0.82064,0.82175,51200000.0
2006-11-23 00:45:00,0.82188,0.82188,0.82152,0.82182,62800000.0
2006-11-23 00:50:00,0.82169,0.8218,0.82155,0.82155,25600000.0
2006-11-23 00:55:00,0.82166,0.82182,0.82148,0.8218,39400000.0
2006-11-23 01:00:00,0.82189,0.82192,0.8213,0.82131,64000000.0
2006-11-23 01:05:00,0.82154,0.82197,0.82154,0.82192,43200000.0
2006-11-23 01:10:00,0.82211,0.82211,0.82179,0.8219,39800000.0
2006-11-23 01:15:00,0.82192,0.82204,0.82174,0.82204,42600000.0
2006-11-23 01:20:00,0.82201,0.82201,0.82172,0.82174,54800000.0
2006-11-23 01:25:00,0.82175,0.82177,0.82147,0.82173,43200000.0
2006-11-23 01:30:00,0.82164,0.82176,0.82068,0.82154,59200000.0
2006-11-23 01:35:00,0.82138,0.82212,0.82068,0.82212,54400000.0
2006-11-23 01:40:00,0.82212,0.8223,0.82199,0.8223,64000000.0
2006-11-23 01:45:00,0.82218,0.82237,0.82218,0.82228,30400000.0
2006-11-23 01:50:00,0.82226,0.82248,0.82223,0.82241,51200000.0
2006-11-23 01:55:00,0.82238,0.82258,0.82236,0.82248,59200000.0
2006-11-23 02:00:00,0.8224,0.82246,0.82224,0.82234,41600000.0
2006-11-23 02:05:00,0.82225,0.82243,0.82193,0.82236,67000000.0
2006-11-23 02:10:00,0.82239,0.82254,0.82232,0.82246,48400000.0
2006-11-23 02:15:00,0.82245,0.82255,0.82236,0.82243,43200000.0
2006-11-23 02:20:00,0.82246,0.82248,0.82237,0.82245,16000000.0
2006-11-23 02:25:00,0.82238,0.82241,0.82223,0.82241,24000000.0
2006-11-23 02:30:00,0.82252,0.82256,0.82238,0.82249,35200000.0
2006-11-23 02:35:00,0.8225,0.8225,0.82225,0.82239,57600000.0
2006-11-23 02:40:00,0.8223,0.82261,0.82228,0.82254,46400000.0
2006-11-23 02:45:00,0.82245,0.82273,0.82234,0.82261,56000000.0
2006-11-23 02:50:00,0.82256,0.8227,0.82256,0.82262,16000000.0
2006-11-23 02:55:00,0.82262,0.82264,0.82241,0.82251,54400000.0
2006-11-23 03:00:00,0.82269,0.82331,0.82257,0.82314,57600000.0
2006-11-23 03:05:00,0.8231,0.82319,0.82251,0.82301,61000000.0
2006-11-23 03:10:00,0.82298,0.82302,0.82281,0.82282,35200000.0
2006-11-23 03:15:00,0.82264,0.82317,0.82256,0.82299,40000000.0
2006-11-23 03:20:00,0.82297,0.82313,0.82266,0.82297,56000000.0
2006-11-23 03:25:00,0.823,0.82312,0.82281,0.82281,55600000.0
2006-11-23 03:30:00,0.82295,0.82343,0.82289,0.82325,56000000.0
2006-11-23 03:35:00,0.82325,0.82334,0.82324,0.8233,11200000.0
2006-11-23 03:40:00,0.82319,0.82356,0.82319,0.82343,57600000.0
2006-11-23 03:45:00,0.82326,0.8233,0.823,0.82322,47400000.0
2006-11-23 03:50:00,0.82319,0.82334,0.82264,0.82334,52800000.0
2006-11-23 03:55:00,0.82333,0.82346,0.82318,0.82324,48400000.0
2006-11-23 04:00:00,0.82336,0.82345,0.82335,0.82336,19200000.0
2006-11-23 04:05:00,0.82331,0.82357,0.82329,0.82357,38400000.0
2006-11-23 04:10:00,0.82362,0.82366,0.8233,0.82339,59200000.0
2006-11-23 04:15:00,0.82338,0.82376,0.82333,0.82372,53200000.0
2006-11-23 04:20:00,0.82377,0.82394,0.82354,0.82373,62800000.0
2006-11-23 04:25:00,0.82362,0.82388,0.82345,0.82379,48400000.0
2006-11-23 04:30:00,0.82389,0.82392,0.82375,0.82375,12800000.0
2006-11-23 04:35:00,0.82377,0.82388,0.82366,0.82384,37200000.0
2006-11-23 04:40:00,0.82385,0.82389,0.82367,0.82367,16000000.0
2006-11-23 04:45:00,0.82385,0.82393,0.82364,0.82378,49600000.0
2006-11-23 04:50:00,0.82373,0.82379,0.82332,0.82343,36800000.0
2006-11-23 04:55:00,0.82344,0.82353,0.82258,0.82343,45800000.0
2006-11-23 05:00:00,0.82342,0.82349,0.82333,0.82349,12800000.0
2006-11-23 05:05:00,0.82353,0.82367,0.82342,0.82362,28800000.0
2006-11-23 05:10:00,0.82355,0.82358,0.82343,0.82348,36800000.0
2006-11-23 05:15:00,0.82358,0.82379,0.82323,0.82365,56000000.0
2006-11-23 05:20:00,0.82369,0.82379,0.82346,0.82379,53800000.0
2006-11-23 05:25:00,0.82382,0.82382,0.82364,0.82372,48400000.0
2006-11-23 05:30:00,0.82368,0.82375,0.82356,0.82358,47800000.0
2006-11-23 05:35:00,0.82357,0.82361,0.82348,0.82348,35200000.0
2006-11-23 05:40:00,0.82356,0.82373,0.82352,0.8237,54800000.0
2006-11-23 05:45:00,0.82364,0.82365,0.82336,0.82359,54400000.0
2006-11-23 05:50:00,0.82365,0.82384,0.82363,0.82378,36200000.0
2006-11-23 05:55:00,0.82383,0.82383,0.82356,0.82356,36800000.0
2006-11-23 06:00:00,0.82357,0.8237,0.82349,0.82349,43200000.0
2006-11-23 06:05:00,0.82348,0.82357,0.82335,0.82357,16000000.0
2006-11-23 06:10:00,0.82373,0.82391,0.82354,0.82374,63400000.0
2006-11-23 06:15:00,0.82372,0.82388,0.8237,0.82379,32400000.0
2006-11-23 06:20:00,0.82382,0.82382,0.82359,0.82368,46400000.0
2006-11-23 06:25:00,0.82368,0.82375,0.82353,0.82364,46800000.0
2006-11-23 06:30:00,0.82371,0.82375,0.82368,0.82373,8000000.0
2006-11-23 06:35:00,0.82372,0.82372,0.82349,0.82353,46800000.0
2006-11-23 06:40:00,0.82357,0.82374,0.82353,0.82368,43600000.0
2006-11-23 06:45:00,0.82365,0.82365,0.82335,0.82339,46400000.0
2006-11-23 06:50:00,0.82338,0.82364,0.82337,0.82364,47400000.0
2006-11-23 06:55:00,0.82364,0.82366,0.82328,0.82339,51000000.0
2006-11-23 07:00:00,0.82342,0.82347,0.82275,0.82347,59200000.0
2006-11-23 07:05:00,0.82339,0.82357,0.82328,0.82351,54800000.0
2006-11-23 07:10:00,0.82364,0.82371,0.82351,0.82356,25600000.0
2006-11-23 07:15:00,0.8235,0.82358,0.82331,0.82347,65600000.0
2006-11-23 07:20:00,0.8234,0.82361,0.82258,0.82361,64000000.0
2006-11-23 07:25:00,0.82364,0.82365,0.82323,0.82323,57600000.0
2006-11-23 07:30:00,0.82345,0.82365,0.82339,0.82347,44200000.0
2006-11-23 07:35:00,0.82346,0.82354,0.82339,0.82343,46800000.0
2006-11-23 07:40:00,0.82342,0.82365,0.82328,0.82356,73600000.0
2006-11-23 07:45:00,0.82362,0.82367,0.82344,0.82344,60800000.0
2006-11-23 07:50:00,0.82336,0.82365,0.82331,0.82365,55800000.0
2006-11-23 07:55:00,0.82361,0.82387,0.82329,0.82364,52800000.0
2006-11-23 08:00:00,0.8237,0.82371,0.82357,0.82357,22800000.0
2006-11-23 08:05:00,0.82356,0.82389,0.82346,0.82352,74600000.0
2006-11-23 08:10:00,0.82348,0.82374,0.82339,0.82372,94800000.0
2006-11-23 08:15:00,0.8237,0.82371,0.82349,0.82362,72000000.0
2006-11-23 08:20:00,0.82365,0.82366,0.82334,0.82366,60800000.0
2006-11-23 08:25:00,0.82361,0.82369,0.82346,0.82369,73600000.0
2006-11-23 08:30:00,0.82371,0.8238,0.82364,0.82378,28200000.0
2006-11-23 08:35:00,0.82381,0.82387,0.82347,0.82347,97600000.0
2006-11-23 08:40:00,0.82346,0.82363,0.8233,0.82344,83600000.0
2006-11-23 08:45:00,0.82343,0.82374,0.82332,0.82346,105400000.0
2006-11-23 08:50:00,0.82354,0.82362,0.82325,0.82328,141600000.0
2006-11-23 08:55:00,0.82328,0.82328,0.82272,0.82307,135200000.0
2006-11-23 09:00:00,0.82305,0.82346,0.823,0.82325,145600000.0
2006-11-23 09:05:00,0.82315,0.82315,0.82232,0.82264,121600000.0
2006-11-23 09:10:00,0.82259,0.82289,0.82183,0.82275,78800000.0
2006-11-23 09:15:00,0.82264,0.82301,0.82262,0.82298,166800000.0
2006-11-23 09:20:00,0.82299,0.82313,0.82291,0.82303,172600000.0
2006-11-23 09:25:00,0.82293,0.82302,0.82284,0.82288,207800000.0
2006-11-23 09:30:00,0.82312,0.82312,0.82284,0.82295,134600000.0
2006-11-23 09:35:00,0.82286,0.82303,0.82274,0.82294,158400000.0
2006-11-23 09:40:00,0.82293,0.82324,0.82292,0.82316,158200000.0
2006-11-23 09:45:00,0.82316,0.82321,0.82294,0.82294,132000000.0
2006-11-23 09:50:00,0.82315,0.82316,0.82278,0.8229,122600000.0
2006-11-23 09:55:00,0.82295,0.82326,0.8222,0.82278,237600000.0
2006-11-23 10:00:00,0.8228,0.82344,0.8228,0.82314,267600000.0
2006-11-23 10:05:00,0.82336,0.82336,0.82232,0.82235,262400000.0
2006-11-23 10:10:00,0.82223,0.82286,0.82155,0.82286,212000000.0
2006-11-23 10:15:00,0.82285,0.82295,0.82248,0.82254,227200000.0
2006-11-23 10:20:00,0.82266,0.82273,0.82263,0.82264,22800000.0
2006-11-23 10:25:00,0.82267,0.82267,0.82252,0.82252,112400000.0
2006-11-23 10:30:00,0.82255,0.82289,0.82241,0.82257,199400000.0
2006-11-23 10:35:00,0.82255,0.82275,0.82228,0.82259,102400000.0
2006-11-23 10:40:00,0.82269,0.82289,0.82244,0.82244,103400000.0
2006-11-23 10:45:00,0.8225,0.82313,0.8225,0.82295,145600000.0
2006-11-23 10:50:00,0.82275,0.82275,0.8222,0.82254,149800000.0
2006-11-23 10:55:00,0.8225,0.82294,0.82241,0.82286,196000000.0
2006-11-23 11:00:00,0.82281,0.82286,0.82205,0.82205,196800000.0
2006-11-23 11:05:00,0.82212,0.82213,0.82103,0.82127,160400000.0
2006-11-23 11:10:00,0.82108,0.82117,0.82088,0.82113,182400000.0
2006-11-23 11:15:00,0.82121,0.82132,0.82079,0.82095,62400000.0
2006-11-23 11:20:00,0.82111,0.82122,0.82085,0.82098,224800000.0
2006-11-23 11:25:00,0.82083,0.82104,0.82063,0.82075,172000000.0
2006-11-23 11:30:00,0.82077,0.82088,0.82048,0.82056,139200000.0
2006-11-23 11:35:00,0.82058,0.82106,0.82058,0.82095,206800000.0
2006-11-23 11:40:00,0.82089,0.82089,0.82046,0.82064,150600000.0
2006-11-23 11:45:00,0.82051,0.82059,0.82001,0.82001,159000000.0
2006-11-23 11:50:00,0.82012,0.82066,0.82012,0.82061,169800000.0
2006-11-23 11:55:00,0.82054,0.82057,0.82022,0.82041,237000000.0
2006-11-23 12:00:00,0.82045,0.82096,0.82034,0.82034,143800000.0
2006-11-23 12:05:00,0.82024,0.82028,0.82002,0.82022,92800000.0
2006-11-23 12:10:00,0.82023,0.8206,0.82019,0.82034,124800000.0
2006-11-23 12:15:00,0.82032,0.82059,0.82013,0.82013,206800000.0
2006-11-23 12:20:00,0.82014,0.82065,0.82007,0.82065,199200000.0
2006-11-23 12:25:00,0.82064,0.82072,0.81972,0.81976,250600000.0
2006-11-23 12:30:00,0.82043,0.82076,0.81954,0.82068,193000000.0
2006-11-23 12:35:00,0.82059,0.82059,0.81998,0.81998,164800000.0
2006-11-23 12:40:00,0.82015,0.82039,0.82015,0.82037,99400000.0
2006-11-23 12:45:00,0.82036,0.82058,0.82009,0.82049,211400000.0
2006-11-23 12:50:00,0.82038,0.82062,0.81967,0.81967,107200000.0
2006-11-23 12:55:00,0.81964,0.81997,0.81951,0.81985,116600000.0
2006-11-23 13:00:00,0.81984,0.82036,0.81984,0.82025,102400000.0
2006-11-23 13:05:00,0.82023,0.82075,0.82023,0.82041,132800000.0
2006-11-23 13:10:00,0.82029,0.82046,0.82027,0.82036,89600000.0
2006-11-23 13:15:00,0.82028,0.8204,0.82009,0.82033,157000000.0
2006-11-23 13:20:00,0.82031,0.82034,0.8201,0.82028,158200000.0
2006-11-23 13:25:00,0.82027,0.82027,0.81995,0.82007,191000000.0
2006-11-23 13:30:00,0.82017,0.82036,0.81998,0.82035,106600000.0
2006-11-23 13:35:00,0.82042,0.82058,0.82014,0.82058,137000000.0
2006-11-23 13:40:00,0.82049,0.82056,0.81999,0.81999,156000000.0
2006-11-23 13:45:00,0.81997,0.82011,0.8198,0.81983,102400000.0
2006-11-23 13:50:00,0.81973,0.8202,0.81965,0.82014,102200000.0
2006-11-23 13:55:00,0.82007,0.82033,0.81989,0.82,164400000.0
2006-11-23 14:00:00,0.82013,0.82015,0.8198,0.81982,97600000.0
2006-11-23 14:05:00,0.81979,0.82023,0.81969,0.82022,123600000.0
2006-11-23 14:10:00,0.82026,0.82026,0.81955,0.81969,122000000.0
2006-11-23 14:15:00,0.81967,0.81967,0.81914,0.81932,110400000.0
2006-11-23 14:20:00,0.81933,0.8196,0.81917,0.8196,96000000.0
2006-11-23 14:25:00,0.81957,0.81968,0.81926,0.81961,101200000.0
2006-11-23 14:30:00,0.81967,0.82001,0.8196,0.81993,65000000.0
2006-11-23 14:35:00,0.81988,0.82005,0.81979,0.8199,60200000.0
2006-11-23 14:40:00,0.81996,0.82002,0.81985,0.81991,61600000.0
2006-11-23 14:45:00,0.81993,0.81993,0.81969,0.81969,35200000.0
2006-11-23 14:50:00,0.81968,0.81976,0.8196,0.81966,54400000.0
2006-11-23 14:55:00,0.81967,0.81973,0.81946,0.81962,59200000.0
2006-11-23 15:00:00,0.81963,0.82022,0.81907,0.81951,67200000.0
2006-11-23 15:05:00,0.8195,0.81952,0.81869,0.81946,59200000.0
2006-11-23 15:10:00,0.81945,0.81966,0.81925,0.81953,50600000.0
2006-11-23 15:15:00,0.81952,0.81956,0.81906,0.81924,64000000.0
2006-11-23 15:20:00,0.81922,0.81933,0.81876,0.81903,73600000.0
2006-11-23 15:25:00,0.81895,0.81905,0.81855,0.81897,65600000.0
2006-11-23 15:30:00,0.81918,0.81931,0.81901,0.81931,44800000.0
2006-11-23 15:35:00,0.81938,0.81938,0.81911,0.8193,67200000.0
2006-11-23 15:40:00,0.81923,0.81923,0.81911,0.81916,12800000.0
2006-11-23 15:45:00,0.81927,0.81939,0.81923,0.81939,40000000.0
2006-11-23 15:50:00,0.81941,0.81953,0.81919,0.81919,69800000.0
2006-11-23 15:55:00,0.81931,0.81948,0.81901,0.81944,70400000.0
2006-11-23 16:00:00,0.81944,0.81959,0.81849,0.81936,67200000.0
2006-11-23 16:05:00,0.81958,0.81962,0.81945,0.81947,72000000.0
2006-11-23 16:10:00,0.81932,0.81937,0.81921,0.81929,28800000.0
2006-11-23 16:15:00,0.81935,0.81975,0.81864,0.81901,51600000.0
2006-11-23 16:20:00,0.81916,0.81951,0.81916,0.81947,56000000.0
2006-11-23 16:25:00,0.81937,0.81977,0.81931,0.81977,57600000.0
2006-11-23 16:30:00,0.81974,0.81984,0.81953,0.81979,48000000.0
2006-11-23 16:35:00,0.81986,0.81998,0.81921,0.81975,72000000.0
2006-11-23 16:40:00,0.81972,0.81985,0.81956,0.81971,53800000.0
2006-11-23 16:45:00,0.81985,0.81991,0.81947,0.81949,48000000.0
2006-11-23 16:50:00,0.81945,0.81961,0.81927,0.81957,57000000.0
2006-11-23 16:55:00,0.81951,0.81979,0.81911,0.81911,66000000.0
2006-11-23 17:00:00,0.81903,0.81942,0.81832,0.81855,66000000.0
2006-11-23 17:05:00,0.8183,0.81853,0.81798,0.81851,62400000.0
2006-11-23 17:10:00,0.8185,0.81873,0.81834,0.81846,65400000.0
2006-11-23 17:15:00,0.81847,0.81866,0.81832,0.81843,67200000.0
2006-11-23 17:20:00,0.81843,0.81855,0.8181,0.81853,68800000.0
2006-11-23 17:25:00,0.81834,0.81891,0.81831,0.81875,59200000.0
2006-11-23 17:30:00,0.81878,0.81953,0.81827,0.81933,69200000.0
2006-11-23 17:35:00,0.81907,0.81948,0.81898,0.81912,64000000.0
2006-11-23 17:40:00,0.81918,0.81939,0.81897,0.81919,62400000.0
2006-11-23 17:45:00,0.81913,0.81944,0.81901,0.81944,69800000.0
2006-11-23 17:50:00,0.81951,0.81952,0.81903,0.81903,51200000.0
2006-11-23 17:55:00,0.81905,0.81925,0.81901,0.81916,60800000.0
2006-11-23 18:00:00,0.81919,0.81932,0.8189,0.81917,60200000.0
2006-11-23 18:05:00,0.81919,0.81944,0.8191,0.81926,53200000.0
2006-11-23 18:10:00,0.81919,0.81933,0.81884,0.81923,58600000.0
2006-11-23 18:15:00,0.8192,0.81925,0.81888,0.819,64000000.0
2006-11-23 18:20:00,0.81899,0.8193,0.81893,0.8193,65000000.0
2006-11-23 18:25:00,0.81931,0.82003,0.81887,0.81951,49600000.0
2006-11-23 18:30:00,0.81937,0.81995,0.81923,0.81974,68800000.0
2006-11-23 18:35:00,0.81956,0.81956,0.81927,0.81939,36800000.0
2006-11-23 18:40:00,0.81951,0.81958,0.81935,0.81943,46400000.0
2006-11-23 18:45:00,0.81944,0.81956,0.81913,0.81918,52800000.0
2006-11-23 18:50:00,0.81932,0.81936,0.81829,0.81913,75000000.0
2006-11-23 18:55:00,0.81923,0.81946,0.81914,0.81919,64000000.0
2006-11-23 19:00:00,0.81929,0.81948,0.81927,0.8193,65600000.0
2006-11-23 19:05:00,0.81917,0.81944,0.81911,0.81934,67600000.0
2006-11-23 19:10:00,0.81909,0.81942,0.81879,0.81884,50000000.0
2006-11-23 19:15:00,0.81888,0.81903,0.81885,0.819,22400000.0
2006-11-23 19:20:00,0.81897,0.81941,0.81897,0.81934,56400000.0
2006-11-23 19:25:00,0.81928,0.81928,0.81896,0.81904,38400000.0
2006-11-23 19:30:00,0.81903,0.81929,0.81876,0.81916,48400000.0
2006-11-23 19:35:00,0.81921,0.81921,0.81905,0.8192,12800000.0
2006-11-23 19:40:00,0.81922,0.81928,0.81905,0.81922,60800000.0
2006-11-23 19:45:00,0.81909,0.81937,0.81883,0.81921,70400000.0
2006-11-23 19:50:00,0.81914,0.81944,0.8189,0.81944,69200000.0
2006-11-23 19:55:00,0.8195,0.8195,0.81901,0.81942,54400000.0
2006-11-23 20:00:00,0.81954,0.81957,0.81913,0.81922,59200000.0
2006-11-23 20:05:00,0.81931,0.81939,0.81899,0.81909,48400000.0
2006-11-23 20:10:00,0.81905,0.81958,0.81905,0.81941,46200000.0
2006-11-23 20:15:00,0.81937,0.81967,0.81936,0.81966,53200000.0
2006-11-23 20:20:00,0.81952,0.81963,0.81932,0.81953,65000000.0
2006-11-23 20:25:00,0.8195,0.81953,0.81938,0.81938,22800000.0
2006-11-23 20:30:00,0.81944,0.81974,0.81911,0.81911,57600000.0
2006-11-23 20:35:00,0.81945,0.81954,0.81913,0.81919,35200000.0
2006-11-23 20:40:00,0.81941,0.81958,0.81913,0.81913,22400000.0
2006-11-23 20:45:00,0.81915,0.81924,0.81885,0.81895,55600000.0
2006-11-23 20:50:00,0.81911,0.81959,0.81911,0.81957,25600000.0
2006-11-23 20:55:00,0.81957,0.81957,0.81915,0.81943,52800000.0
2006-11-23 21:00:00,0.81949,0.81958,0.81937,0.81958,31400000.0
2006-11-23 21:05:00,0.81944,0.81956,0.81918,0.8195,51600000.0
2006-11-23 21:10:00,0.81962,0.81962,0.81888,0.81934,66800000.0
2006-11-23 21:15:00,0.81947,0.81949,0.81941,0.81941,20200000.0
2006-11-23 21:20:00,0.81931,0.81943,0.81916,0.81938,43200000.0
2006-11-23 21:25:00,0.81949,0.81972,0.81949,0.81963,32400000.0
2006-11-23 21:30:00,0.81928,0.81932,0.81897,0.81932,44800000.0
2006-11-23 21:35:00,0.81922,0.81922,0.81921,0.81921,3200000.0
2006-11-23 21:40:00,0.81933,0.81933,0.81907,0.81932,44200000.0
2006-11-23 21:45:00,0.81934,0.81934,0.81901,0.81912,29200000.0
2006-11-23 21:50:00,0.81917,0.81917,0.81903,0.81916,21200000.0
2006-11-23 21:55:00,0.81915,0.81916,0.81906,0.81916,25600000.0
2006-11-23 22:00:00,0.81922,0.81948,0.81922,0.81941,51200000.0
2006-11-23 22:05:00,0.81939,0.81952,0.81939,0.81952,26600000.0
2006-11-23 22:10:00,0.81957,0.81971,0.81942,0.8197,48000000.0
2006-11-23 22:15:00,0.81972,0.81972,0.81938,0.81943,33600000.0
2006-11-23 22:20:00,0.8195,0.81957,0.8193,0.81937,37200000.0
2006-11-23 22:25:00,0.81932,0.81971,0.81932,0.81971,60800000.0
2006-11-23 22:30:00,0.81972,0.81973,0.81933,0.81947,56000000.0
2006-11-23 22:35:00,0.81968,0.81998,0.81964,0.81965,44800000.0
2006-11-23 22:40:00,0.81973,0.81981,0.81969,0.81969,24000000.0
2006-11-23 22:45:00,0.81963,0.8197,0.81932,0.8197,38400000.0
2006-11-23 22:50:00,0.81971,0.81974,0.81952,0.81953,44800000.0
2006-11-23 22:55:00,0.8196,0.8196,0.8194,0.81959,54400000.0
2006-11-23 23:00:00,0.81957,0.82005,0.81939,0.81988,66600000.0
2006-11-23 23:05:00,0.81988,0.81992,0.81961,0.81961,36800000.0
2006-11-23 23:10:00,0.81973,0.82019,0.81965,0.82019,50000000.0
2006-11-23 23:15:00,0.82004,0.82004,0.81862,0.81955,43200000.0
2006-11-23 23:20:00,0.81966,0.81977,0.81953,0.81965,36800000.0
2006-11-23 23:25:00,0.81963,0.81963,0.81935,0.81946,56000000.0
2006-11-23 23:30:00,0.81942,0.81975,0.81942,0.81965,52800000.0
2006-11-23 23:35:00,0.81963,0.81966,0.81913,0.81928,59600000.0
2006-11-23 23:40:00,0.81928,0.81963,0.81911,0.81958,59600000.0
2006-11-23 23:45:00,0.81911,0.81911,0.81738,0.81861,57600000.0
2006-11-23 23:50:00,0.81854,0.81946,0.8185,0.81928,55400000.0
2006-11-23 23:55:00,0.81921,0.81921,0.81786,0.81803,56000000.0
2006-11-24 00:00:00,0.81827,0.81831,0.81782,0.81824,61600000.0
2006-11-24 00:05:00,0.81796,0.81824,0.81779,0.8178,59200000.0
2006-11-24 00:10:00,0.81772,0.81778,0.81757,0.81774,43600000.0
2006-11-24 00:15:00,0.81801,0.81801,0.81753,0.81757,60800000.0
2006-11-24 00:20:00,0.81746,0.81779,0.81742,0.81742,58000000.0
2006-11-24 00:25:00,0.81738,0.81748,0.81691,0.81695,58400000.0
2006-11-24 00:30:00,0.81677,0.81728,0.81677,0.8171,38800000.0
2006-11-24 00:35:00,0.817,0.81736,0.81696,0.81736,37800000.0
2006-11-24 00:40:00,0.81724,0.81764,0.81719,0.81757,19200000.0
2006-11-24 00:45:00,0.81748,0.81781,0.81738,0.81781,61800000.0
2006-11-24 00:50:00,0.81785,0.81791,0.81763,0.81763,62400000.0
2006-11-24 00:55:00,0.81783,0.81808,0.81779,0.81796,54800000.0
2006-11-24 01:00:00,0.81793,0.81795,0.81759,0.81759,64000000.0
2006-11-24 01:05:00,0.81765,0.81792,0.81765,0.81786,37200000.0
2006-11-24 01:10:00,0.81785,0.81802,0.81764,0.81774,50000000.0
2006-11-24 01:15:00,0.81773,0.81791,0.81761,0.81777,34000000.0
2006-11-24 01:20:00,0.81768,0.81776,0.81758,0.81773,43200000.0
2006-11-24 01:25:00,0.8176,0.81812,0.81753,0.81812,48000000.0
2006-11-24 01:30:00,0.81805,0.81848,0.81714,0.81812,52800000.0
2006-11-24 01:35:00,0.81809,0.8185,0.8171,0.81848,54400000.0
2006-11-24 01:40:00,0.81828,0.81828,0.81798,0.81823,46400000.0
2006-11-24 01:45:00,0.81823,0.81835,0.81814,0.81819,41400000.0
2006-11-24 01:50:00,0.81824,0.81846,0.81812,0.81826,59200000.0
2006-11-24 01:55:00,0.81825,0.81833,0.81813,0.81833,62400000.0
2006-11-24 02:00:00,0.81826,0.81847,0.81826,0.81836,41600000.0
2006-11-24 02:05:00,0.81821,0.81886,0.81796,0.81877,67200000.0
2006-11-24 02:10:00,0.81883,0.81899,0.81874,0.81887,33400000.0
2006-11-24 02:15:00,0.81884,0.81895,0.81864,0.81864,49600000.0
2006-11-24 02:20:00,0.8186,0.81869,0.81837,0.81846,60800000.0
2006-11-24 02:25:00,0.81852,0.81876,0.81845,0.81856,56400000.0
2006-11-24 02:30:00,0.81872,0.81878,0.81846,0.81852,25600000.0
2006-11-24 02:35:00,0.81846,0.81853,0.81827,0.81852,40400000.0
2006-11-24 02:40:00,0.81855,0.81882,0.8185,0.81882,51200000.0
2006-11-24 02:45:00,0.81867,0.81886,0.81864,0.81882,43200000.0
2006-11-24 02:50:00,0.81886,0.81895,0.81836,0.81854,61800000.0
2006-11-24 02:55:00,0.81849,0.81849,0.81822,0.8184,54400000.0
2006-11-24 03:00:00,0.81841,0.81846,0.81788,0.81808,58000000.0
2006-11-24 03:05:00,0.81804,0.8182,0.81783,0.81808,61200000.0
2006-11-24 03:10:00,0.81809,0.81817,0.81784,0.81817,60800000.0
2006-11-24 03:15:00,0.81844,0.81845,0.81816,0.81816,45200000.0
2006-11-24 03:20:00,0.81818,0.81835,0.81813,0.81827,44800000.0
2006-11-24 03:25:00,0.81824,0.81833,0.81799,0.81799,41600000.0
2006-11-24 03:30:00,0.81805,0.8182,0.81789,0.81819,32000000.0
2006-11-24 03:35:00,0.81808,0.81843,0.81808,0.81843,39200000.0
2006-11-24 03:40:00,0.81836,0.81845,0.81815,0.8184,58000000.0
2006-11-24 03:45:00,0.81841,0.81848,0.81841,0.81848,3200000.0
2006-11-24 03:50:00,0.81834,0.81841,0.81763,0.81833,41600000.0
2006-11-24 03:55:00,0.81842,0.81843,0.81815,0.81831,56800000.0
2006-11-24 04:00:00,0.81835,0.81847,0.81835,0.81847,8000000.0
2006-11-24 04:05:00,0.8185,0.81853,0.81812,0.81846,35200000.0
2006-11-24 04:10:00,0.8186,0.8188,0.81847,0.81863,50000000.0
2006-11-24 04:15:00,0.8186,0.81868,0.81842,0.81867,49600000.0
2006-11-24 04:25:00,0.81853,0.81859,0.81834,0.81848,60800000.0
2006-11-24 04:30:00,0.8186,0.81908,0.8186,0.81902,48000000.0
2006-11-24 04:35:00,0.81892,0.81913,0.81892,0.81895,35200000.0
2006-11-24 04:40:00,0.81895,0.81916,0.81895,0.81905,28800000.0
2006-11-24 04:45:00,0.81903,0.81905,0.81886,0.81895,38400000.0
2006-11-24 04:50:00,0.81898,0.8198,0.81898,0.81932,64000000.0
2006-11-24 04:55:00,0.81934,0.81946,0.81848,0.81945,55800000.0
2006-11-24 05:00:00,0.81945,0.81957,0.81931,0.81937,54400000.0
2006-11-24 05:05:00,0.81938,0.81974,0.81938,0.8197,63400000.0
2006-11-24 05:10:00,0.81966,0.81966,0.81922,0.8195,48000000.0
2006-11-24 05:15:00,0.81951,0.81957,0.81927,0.81957,32400000.0
2006-11-24 05:20:00,0.81958,0.81975,0.81931,0.81975,51600000.0
2006-11-24 05:25:00,0.81975,0.81975,0.81961,0.81973,12800000.0
2006-11-24 05:30:00,0.81976,0.81994,0.81973,0.81978,36600000.0
2006-11-24 05:35:00,0.81962,0.81993,0.8196,0.81983,34600000.0
2006-11-24 05:40:00,0.81992,0.82002,0.81985,0.81992,43200000.0
2006-11-24 05:45:00,0.81985,0.82006,0.81975,0.81986,54400000.0
2006-11-24 05:50:00,0.81955,0.81962,0.81934,0.81957,42600000.0
2006-11-24 05:55:00,0.81966,0.81993,0.81954,0.81993,48400000.0
2006-11-24 06:00:00,0.81992,0.8203,0.81986,0.82017,51200000.0
2006-11-24 06:05:00,0.82019,0.82019,0.82008,0.82015,25600000.0
2006-11-24 06:10:00,0.82001,0.82011,0.81981,0.82011,40000000.0
2006-11-24 06:15:00,0.82013,0.82023,0.82003,0.82016,49000000.0
2006-11-24 06:20:00,0.81992,0.81992,0.81967,0.81979,14400000.0
2006-11-24 06:25:00,0.8198,0.81992,0.81957,0.81967,54400000.0
2006-11-24 06:30:00,0.81965,0.81981,0.81963,0.81981,17600000.0
2006-11-24 06:35:00,0.81988,0.8199,0.81959,0.81984,46400000.0
2006-11-24 06:40:00,0.81983,0.81992,0.8196,0.81977,59200000.0
2006-11-24 06:45:00,0.81975,0.81977,0.81965,0.81975,19200000.0
2006-11-24 06:50:00,0.81972,0.81972,0.81916,0.81939,57600000.0
2006-11-24 06:55:00,0.81937,0.81966,0.81933,0.81964,49600000.0
2006-11-24 07:00:00,0.81963,0.81963,0.81881,0.81947,49400000.0
2006-11-24 07:05:00,0.81947,0.81947,0.81906,0.81917,51200000.0
2006-11-24 07:10:00,0.81912,0.81935,0.81899,0.81935,62800000.0
2006-11-24 07:15:00,0.81937,0.81962,0.81926,0.81962,55200000.0
2006-11-24 07:20:00,0.81958,0.81958,0.81843,0.8192,63400000.0
2006-11-24 07:25:00,0.81921,0.81933,0.81911,0.81917,57600000.0
2006-11-24 07:30:00,0.81924,0.81934,0.8192,0.81924,24000000.0
2006-11-24 07:35:00,0.81936,0.81936,0.81895,0.81912,56000000.0
2006-11-24 07:40:00,0.81918,0.81945,0.81907,0.81939,56400000.0
2006-11-24 07:45:00,0.81925,0.81952,0.81925,0.8194,54400000.0
2006-11-24 07:50:00,0.81943,0.81951,0.8194,0.81942,29200000.0
2006-11-24 07:55:00,0.81931,0.8197,0.81921,0.81956,70200000.0
2006-11-24 08:00:00,0.81963,0.81966,0.81952,0.81961,58000000.0
2006-11-24 08:05:00,0.81971,0.82024,0.81971,0.82009,75200000.0
2006-11-24 08:10:00,0.82007,0.82007,0.81988,0.82004,76800000.0
2006-11-24 08:15:00,0.82004,0.82008,0.81987,0.81994,56000000.0
2006-11-24 08:20:00,0.81995,0.81999,0.81954,0.8198,77800000.0
2006-11-24 08:25:00,0.81975,0.81987,0.81961,0.81983,51200000.0
2006-11-24 08:30:00,0.81987,0.81987,0.8195,0.81976,94400000.0
2006-11-24 08:35:00,0.81966,0.81966,0.81935,0.81955,44800000.0
2006-11-24 08:40:00,0.81959,0.81963,0.81932,0.81939,72000000.0
2006-11-24 08:45:00,0.81938,0.82009,0.81932,0.82009,89600000.0
2006-11-24 08:50:00,0.82022,0.82022,0.81963,0.81973,158400000.0
2006-11-24 08:55:00,0.81988,0.81988,0.81949,0.81977,81000000.0
2006-11-24 09:00:00,0.81998,0.82126,0.81998,0.8208,146000000.0
2006-11-24 09:05:00,0.82069,0.82087,0.8203,0.8203,128000000.0
2006-11-24 09:10:00,0.82043,0.82071,0.81953,0.82049,86400000.0
2006-11-24 09:15:00,0.82053,0.82063,0.81982,0.82003,140800000.0
2006-11-24 09:20:00,0.82007,0.82051,0.82004,0.82014,173200000.0
2006-11-24 09:25:00,0.82009,0.82017,0.81992,0.82003,207400000.0
2006-11-24 09:30:00,0.82025,0.82058,0.82021,0.82034,145600000.0
2006-11-24 09:35:00,0.82034,0.82055,0.82022,0.8204,231800000.0
2006-11-24 09:40:00,0.82026,0.82049,0.82009,0.82013,156600000.0
2006-11-24 09:45:00,0.82023,0.82023,0.81966,0.81969,131200000.0
2006-11-24 09:50:00,0.81951,0.81958,0.81902,0.81928,279800000.0
2006-11-24 09:55:00,0.81938,0.8195,0.81831,0.81931,236600000.0
2006-11-24 10:00:00,0.81923,0.8199,0.81914,0.8199,264800000.0
2006-11-24 10:05:00,0.81961,0.81967,0.81937,0.81963,248200000.0
2006-11-24 10:10:00,0.81969,0.82011,0.81906,0.81985,212800000.0
2006-11-24 10:15:00,0.81995,0.82035,0.81995,0.82022,226400000.0
2006-11-24 10:20:00,0.82034,0.82051,0.81998,0.82022,201800000.0
2006-11-24 10:25:00,0.81992,0.81992,0.81883,0.81913,371800000.0
2006-11-24 10:30:00,0.81889,0.81895,0.81573,0.81573,199800000.0
2006-11-24 10:35:00,0.81574,0.81668,0.81574,0.81617,102600000.0
2006-11-24 10:40:00,0.81623,0.81668,0.81579,0.81637,104000000.0
2006-11-24 10:45:00,0.81601,0.81601,0.81509,0.81546,146000000.0
2006-11-24 10:50:00,0.81567,0.81601,0.81559,0.81594,150800000.0
2006-11-24 10:55:00,0.81585,0.81648,0.81566,0.8159,200200000.0
2006-11-24 11:00:00,0.81585,0.81641,0.8158,0.81585,196800000.0
2006-11-24 11:05:00,0.81592,0.81611,0.81579,0.81592,160000000.0
2006-11-24 11:10:00,0.81584,0.8161,0.81535,0.81535,237600000.0
2006-11-24 11:15:00,0.81523,0.81547,0.81449,0.81449,63200000.0
2006-11-24 11:20:00,0.8145,0.81483,0.81448,0.81448,223800000.0
2006-11-24 11:25:00,0.8143,0.81449,0.81421,0.81437,170000000.0
2006-11-24 11:30:00,0.81442,0.81469,0.81401,0.81421,172800000.0
2006-11-24 11:35:00,0.81421,0.81425,0.81354,0.81357,205600000.0
2006-11-24 11:40:00,0.81351,0.81399,0.81351,0.81369,169400000.0
2006-11-24 11:45:00,0.81363,0.81363,0.81322,0.81335,170600000.0
2006-11-24 11:50:00,0.81337,0.81355,0.8129,0.81308,169400000.0
2006-11-24 11:55:00,0.81329,0.81342,0.813,0.81312,238800000.0
2006-11-24 12:00:00,0.81298,0.81306,0.81257,0.81304,144400000.0
2006-11-24 12:05:00,0.81312,0.81347,0.81301,0.81301,93200000.0
2006-11-24 12:10:00,0.8128,0.81303,0.81249,0.81288,125200000.0
2006-11-24 12:15:00,0.81295,0.81333,0.81291,0.81292,206400000.0
2006-11-24 12:20:00,0.81282,0.813,0.81259,0.813,197800000.0
2006-11-24 12:25:00,0.81301,0.81301,0.81162,0.81162,251400000.0
2006-11-24 12:30:00,0.8126,0.81282,0.81163,0.81203,194200000.0
2006-11-24 12:35:00,0.81211,0.81257,0.81156,0.8125,164000000.0
2006-11-24 12:40:00,0.81242,0.81268,0.81215,0.81256,100200000.0
2006-11-24 12:45:00,0.81259,0.81272,0.81213,0.81219,207200000.0
2006-11-24 12:50:00,0.81226,0.81253,0.81157,0.81234,107000000.0
2006-11-24 12:55:00,0.81244,0.81289,0.81242,0.81252,112400000.0
2006-11-24 13:00:00,0.81238,0.81238,0.81196,0.81238,101800000.0
2006-11-24 13:05:00,0.81227,0.81253,0.81196,0.81209,131600000.0
2006-11-24 13:10:00,0.81247,0.81292,0.81213,0.81221,123200000.0
2006-11-24 13:15:00,0.81238,0.81247,0.81204,0.81225,244800000.0
2006-11-24 13:20:00,0.81213,0.81219,0.8117,0.81205,158400000.0
2006-11-24 13:25:00,0.812,0.81215,0.81158,0.81158,190600000.0
2006-11-24 13:30:00,0.81136,0.81136,0.81084,0.8111,107800000.0
2006-11-24 13:35:00,0.81112,0.81153,0.81097,0.81144,138400000.0
2006-11-24 13:40:00,0.8113,0.81172,0.81126,0.81169,157200000.0
2006-11-24 13:45:00,0.81179,0.81185,0.8114,0.8116,114600000.0
2006-11-24 13:50:00,0.81144,0.81172,0.81144,0.8117,86800000.0
2006-11-24 13:55:00,0.81155,0.81155,0.81042,0.8105,164000000.0
2006-11-24 14:00:00,0.81043,0.81057,0.80998,0.81038,120400000.0
2006-11-24 14:05:00,0.81025,0.81031,0.80999,0.81016,123000000.0
2006-11-24 14:10:00,0.81008,0.81052,0.8099,0.81039,121000000.0
2006-11-24 14:15:00,0.81034,0.8104,0.8095,0.80961,109800000.0
2006-11-24 14:20:00,0.80968,0.80974,0.80926,0.80961,124200000.0
2006-11-24 14:25:00,0.80959,0.80991,0.80956,0.80989,101200000.0
2006-11-24 14:30:00,0.8102,0.81022,0.81006,0.81018,65000000.0
2006-11-24 14:35:00,0.81016,0.81031,0.80994,0.81009,73000000.0
2006-11-24 14:40:00,0.80997,0.81027,0.80986,0.8102,62400000.0
2006-11-24 14:45:00,0.81002,0.81045,0.80992,0.81042,57800000.0
2006-11-24 14:50:00,0.81044,0.81079,0.81033,0.81075,67200000.0
2006-11-24 14:55:00,0.81084,0.81084,0.81051,0.81066,46400000.0
2006-11-24 15:00:00,0.81056,0.81145,0.81033,0.8105,66000000.0
2006-11-24 15:05:00,0.81039,0.81039,0.80921,0.80922,70800000.0
2006-11-24 15:10:00,0.80913,0.80957,0.80883,0.80947,51200000.0
2006-11-24 15:15:00,0.80971,0.81001,0.80951,0.80985,64000000.0
2006-11-24 15:20:00,0.80978,0.80984,0.80915,0.80952,65600000.0
2006-11-24 15:25:00,0.80953,0.80991,0.80928,0.80972,65400000.0
2006-11-24 15:30:00,0.80968,0.80968,0.8091,0.80925,57600000.0
2006-11-24 15:35:00,0.80938,0.80967,0.80934,0.80958,54400000.0
2006-11-24 15:40:00,0.80976,0.80995,0.80952,0.80955,67400000.0
2006-11-24 15:45:00,0.80961,0.80961,0.80926,0.80945,72400000.0
2006-11-24 15:50:00,0.80947,0.80954,0.80925,0.80925,69200000.0
2006-11-24 15:55:00,0.8093,0.80985,0.8093,0.80968,70400000.0
2006-11-24 16:00:00,0.80972,0.81004,0.80905,0.80968,67200000.0
2006-11-24 16:05:00,0.80981,0.81017,0.8098,0.81008,72000000.0
2006-11-24 16:10:00,0.81012,0.81028,0.80971,0.81022,54400000.0
2006-11-24 16:15:00,0.81009,0.81018,0.80902,0.80971,62400000.0
2006-11-24 16:20:00,0.80971,0.81021,0.80969,0.81006,68800000.0
2006-11-24 16:25:00,0.81006,0.81006,0.80975,0.80999,38800000.0
2006-11-24 16:30:00,0.80989,0.80989,0.80952,0.80974,62400000.0
2006-11-24 16:35:00,0.80986,0.81003,0.80898,0.80968,71400000.0
2006-11-24 16:40:00,0.8097,0.80993,0.80941,0.80967,70800000.0
2006-11-24 16:45:00,0.8098,0.81008,0.80969,0.81007,76200000.0
2006-11-24 16:50:00,0.81002,0.8105,0.80992,0.8105,46400000.0
2006-11-24 16:55:00,0.81052,0.81079,0.81039,0.81072,65600000.0
2006-11-24 17:00:00,0.81074,0.81074,0.81024,0.8105,66000000.0
2006-11-24 17:05:00,0.81042,0.81045,0.80969,0.80994,49600000.0
2006-11-24 17:10:00,0.80991,0.80998,0.80955,0.80986,65600000.0
2006-11-24 17:15:00,0.80985,0.80985,0.80925,0.80974,67600000.0
2006-11-24 17:20:00,0.8096,0.80976,0.80929,0.80965,68800000.0
2006-11-24 17:25:00,0.80981,0.81054,0.80981,0.81054,59200000.0
2006-11-24 17:30:00,0.81065,0.8113,0.81065,0.81118,68200000.0
2006-11-24 17:35:00,0.8112,0.8113,0.81059,0.81077,64000000.0
2006-11-24 17:40:00,0.81075,0.81075,0.81033,0.81043,62800000.0
2006-11-24 17:45:00,0.81034,0.81054,0.81016,0.81027,70400000.0
2006-11-24 17:50:00,0.81028,0.81076,0.81024,0.81051,62400000.0
2006-11-24 17:55:00,0.81054,0.81106,0.81037,0.81106,61200000.0
2006-11-24 18:00:00,0.81104,0.8111,0.81044,0.81082,67600000.0
2006-11-24 18:05:00,0.81084,0.8111,0.81076,0.81105,67000000.0
2006-11-24 18:10:00,0.81109,0.81135,0.81081,0.81114,59200000.0
2006-11-24 18:15:00,0.81129,0.81139,0.81101,0.81113,64000000.0
2006-11-24 18:20:00,0.81124,0.81156,0.81112,0.81153,66000000.0
2006-11-24 18:25:00,0.81157,0.8118,0.81082,0.81161,52200000.0
2006-11-24 18:30:00,0.81149,0.81165,0.81129,0.81159,69200000.0
2006-11-24 18:35:00,0.81141,0.81147,0.81108,0.81147,56000000.0
2006-11-24 18:40:00,0.81148,0.81294,0.81146,0.81278,72400000.0
2006-11-24 18:45:00,0.81279,0.81285,0.81256,0.81266,53200000.0
2006-11-24 18:50:00,0.81259,0.81274,0.81148,0.8126,78400000.0
2006-11-24 18:55:00,0.81273,0.81276,0.8123,0.81265,64400000.0
2006-11-24 19:00:00,0.81269,0.81275,0.81245,0.81252,52800000.0
2006-11-24 19:05:00,0.81246,0.81248,0.81153,0.81166,68800000.0
2006-11-24 19:10:00,0.8115,0.81214,0.8115,0.81206,59600000.0
2006-11-24 19:15:00,0.81206,0.8121,0.81081,0.81147,57600000.0
2006-11-24 19:20:00,0.81144,0.81185,0.81144,0.81145,58000000.0
2006-11-24 19:25:00,0.81158,0.81161,0.81128,0.81146,33600000.0
2006-11-24 19:30:00,0.81143,0.81175,0.81112,0.81161,47400000.0
2006-11-24 19:35:00,0.8116,0.81183,0.81153,0.81183,48000000.0
2006-11-24 19:40:00,0.81179,0.81182,0.81168,0.8118,36800000.0
2006-11-24 19:45:00,0.81184,0.81215,0.81155,0.81202,70400000.0
2006-11-24 19:50:00,0.81197,0.81211,0.81177,0.81207,61200000.0
2006-11-24 19:55:00,0.81214,0.81218,0.81159,0.81197,57600000.0
2006-11-24 20:00:00,0.81194,0.81224,0.8118,0.81224,35200000.0
2006-11-24 20:05:00,0.81216,0.81229,0.81204,0.81213,43600000.0
2006-11-24 20:10:00,0.8122,0.81225,0.81206,0.81213,41600000.0
2006-11-24 20:15:00,0.81213,0.81213,0.8117,0.81181,57600000.0
2006-11-24 20:20:00,0.8115,0.81168,0.81129,0.81168,65400000.0
2006-11-24 20:25:00,0.81175,0.81177,0.81156,0.81161,48400000.0
2006-11-24 20:30:00,0.8116,0.81164,0.81128,0.81155,52800000.0
2006-11-24 20:35:00,0.81148,0.81154,0.81129,0.81142,46400000.0
2006-11-24 20:40:00,0.81155,0.81178,0.8115,0.81168,46800000.0
2006-11-24 20:45:00,0.81169,0.81173,0.81142,0.81164,52800000.0
2006-11-24 20:50:00,0.81163,0.81163,0.81151,0.81156,21800000.0
2006-11-24 20:55:00,0.81155,0.81203,0.81154,0.81194,32000000.0
2006-11-24 21:00:00,0.81196,0.81221,0.8119,0.81212,59600000.0
2006-11-24 21:05:00,0.81211,0.81223,0.81196,0.812,51200000.0
2006-11-24 21:10:00,0.81216,0.81232,0.81147,0.81224,48000000.0
2006-11-24 21:15:00,0.81216,0.81216,0.81159,0.81161,36800000.0
2006-11-24 21:20:00,0.81148,0.81201,0.81137,0.81201,61200000.0
2006-11-24 21:25:00,0.81204,0.81204,0.81102,0.81132,47400000.0
2006-11-24 21:30:00,0.81132,0.81136,0.81122,0.81134,37200000.0
2006-11-24 21:35:00,0.81127,0.81155,0.81118,0.81148,43200000.0
2006-11-24 21:40:00,0.81148,0.81175,0.81147,0.81162,54400000.0
2006-11-24 21:45:00,0.81148,0.81148,0.81122,0.81125,54800000.0
2006-11-24 21:50:00,0.81141,0.81142,0.81121,0.81133,49000000.0
2006-11-24 21:55:00,0.81131,0.81141,0.81117,0.81137,46400000.0
2006-11-24 22:00:00,0.81154,0.81171,0.81154,0.81166,38400000.0
2006-11-24 22:05:00,0.81165,0.81165,0.81117,0.81124,33600000.0
2006-11-24 22:10:00,0.81125,0.81134,0.81109,0.81112,28800000.0
2006-11-24 22:15:00,0.81124,0.81125,0.81117,0.81119,11200000.0
2006-11-24 22:20:00,0.81107,0.8113,0.81101,0.81116,46400000.0
2006-11-24 22:25:00,0.81111,0.8115,0.81104,0.81107,60800000.0
2006-11-24 22:30:00,0.81105,0.8115,0.81102,0.81129,52800000.0
2006-11-24 22:35:00,0.8112,0.81145,0.8112,0.81129,58000000.0
2006-11-24 22:40:00,0.81137,0.81155,0.81129,0.81155,51200000.0
2006-11-24 22:45:00,0.81154,0.81156,0.81098,0.81124,36800000.0
2006-11-24 22:50:00,0.81132,0.81157,0.81123,0.81152,32400000.0
2006-11-24 22:55:00,0.8116,0.81167,0.81132,0.81141,38400000.0
2006-11-24 23:00:00,0.81133,0.81149,0.81112,0.81144,67200000.0
2006-11-24 23:05:00,0.81152,0.81168,0.81146,0.81168,20800000.0
2006-11-24 23:10:00,0.8117,0.81177,0.81146,0.81147,36800000.0
2006-11-24 23:15:00,0.81136,0.81174,0.81073,0.81148,18000000.0
2006-11-24 23:20:00,0.81129,0.81138,0.81121,0.81138,25600000.0
2006-11-24 23:25:00,0.81139,0.8114,0.81123,0.81125,56000000.0
2006-11-24 23:30:00,0.81113,0.81122,0.81093,0.81109,51600000.0
2006-11-24 23:35:00,0.81113,0.81118,0.81103,0.81118,38400000.0
2006-11-24 23:40:00,0.81118,0.81119,0.81083,0.81117,59200000.0
2006-11-24 23:45:00,0.81088,0.81134,0.81018,0.81127,47400000.0
2006-11-24 23:50:00,0.81132,0.81183,0.81132,0.81183,56000000.0
2006-11-24 23:55:00,0.81176,0.81198,0.81161,0.81161,36600000.0
2006-11-27 00:10:00,0.81127,0.81127,0.80868,0.80895,25600000.0
2006-11-27 00:15:00,0.80909,0.80949,0.80901,0.80903,66000000.0
2006-11-27 00:20:00,0.80906,0.80913,0.80884,0.80892,65000000.0
2006-11-27 00:25:00,0.80892,0.80967,0.80873,0.80967,51200000.0
2006-11-27 00:30:00,0.8097,0.80974,0.80909,0.80936,64000000.0
2006-11-27 00:35:00,0.80935,0.80955,0.80922,0.8094,38400000.0
2006-11-27 00:40:00,0.80917,0.80928,0.80797,0.80893,57600000.0
2006-11-27 00:45:00,0.80899,0.80935,0.80892,0.80923,51200000.0
2006-11-27 00:50:00,0.80914,0.80923,0.80877,0.80877,49600000.0
2006-11-27 00:55:00,0.80882,0.80901,0.80874,0.80874,67200000.0
2006-11-27 01:00:00,0.80904,0.80931,0.80891,0.80891,46400000.0
2006-11-27 01:05:00,0.80897,0.80921,0.80896,0.80914,58000000.0
2006-11-27 01:10:00,0.80917,0.8095,0.80891,0.80946,52200000.0
2006-11-27 01:15:00,0.80933,0.80948,0.80929,0.80948,41600000.0
2006-11-27 01:20:00,0.80956,0.80957,0.80924,0.80927,51600000.0
2006-11-27 01:25:00,0.80923,0.80932,0.80904,0.80913,56000000.0
2006-11-27 01:30:00,0.80902,0.80919,0.80882,0.80905,48000000.0
2006-11-27 01:35:00,0.80898,0.80914,0.80896,0.80914,11200000.0
2006-11-27 01:40:00,0.80928,0.80935,0.80907,0.80911,48000000.0
2006-11-27 01:45:00,0.80904,0.80918,0.80886,0.809,64400000.0
2006-11-27 01:50:00,0.80904,0.80935,0.80904,0.80926,35200000.0
2006-11-27 01:55:00,0.80913,0.80918,0.8088,0.80915,62800000.0
2006-11-27 02:00:00,0.80903,0.80961,0.80898,0.8096,52800000.0
2006-11-27 02:05:00,0.80963,0.80973,0.80931,0.80961,55400000.0
2006-11-27 02:10:00,0.8096,0.80966,0.80934,0.80934,60800000.0
2006-11-27 02:15:00,0.80926,0.80973,0.80917,0.80973,64000000.0
2006-11-27 02:20:00,0.80986,0.81006,0.80974,0.80974,67600000.0
2006-11-27 02:25:00,0.80957,0.80989,0.80952,0.80978,43400000.0
2006-11-27 02:30:00,0.80982,0.81021,0.80966,0.81007,39200000.0
2006-11-27 02:35:00,0.81015,0.81052,0.81004,0.81039,52800000.0
2006-11-27 02:40:00,0.81043,0.81057,0.80985,0.80988,59200000.0
2006-11-27 02:45:00,0.80995,0.81029,0.80993,0.81004,65600000.0
2006-11-27 02:50:00,0.81004,0.81034,0.80998,0.81029,65600000.0
2006-11-27 02:55:00,0.81049,0.81054,0.81013,0.81035,64000000.0
2006-11-27 03:00:00,0.81039,0.81049,0.81031,0.81042,57000000.0
2006-11-27 03:05:00,0.81051,0.81056,0.80992,0.81019,61200000.0
2006-11-27 03:10:00,0.81024,0.8103,0.81,0.81002,47400000.0
2006-11-27 03:15:00,0.81,0.81058,0.80988,0.81058,52800000.0
2006-11-27 03:20:00,0.81069,0.81073,0.8105,0.81059,37200000.0
2006-11-27 03:25:00,0.81055,0.81079,0.81048,0.81048,48000000.0
2006-11-27 03:30:00,0.81055,0.81063,0.8103,0.81048,59200000.0
2006-11-27 03:35:00,0.81015,0.81038,0.81009,0.81038,35600000.0
2006-11-27 03:40:00,0.81029,0.81038,0.80991,0.81008,57600000.0
2006-11-27 03:45:00,0.81005,0.81005,0.80922,0.80935,49600000.0
2006-11-27 03:50:00,0.80933,0.80942,0.80862,0.80933,64000000.0
2006-11-27 03:55:00,0.80936,0.80937,0.80849,0.80872,56000000.0
2006-11-27 04:00:00,0.8088,0.80881,0.80777,0.80871,26600000.0
2006-11-27 04:05:00,0.80877,0.80906,0.80875,0.80906,46400000.0
2006-11-27 04:10:00,0.809,0.80902,0.8088,0.80893,59200000.0
2006-11-27 04:15:00,0.80877,0.80887,0.80867,0.8088,63200000.0
2006-11-27 04:20:00,0.80882,0.809,0.80878,0.80897,33600000.0
2006-11-27 04:25:00,0.8089,0.80905,0.80886,0.80894,71800000.0
2006-11-27 04:30:00,0.80906,0.80906,0.80888,0.80888,19200000.0
2006-11-27 04:35:00,0.80872,0.80896,0.80872,0.80888,41000000.0
2006-11-27 04:40:00,0.80887,0.80898,0.80877,0.80895,19200000.0
2006-11-27 04:45:00,0.80897,0.809,0.80878,0.80879,36800000.0
2006-11-27 04:50:00,0.80877,0.80938,0.80877,0.80927,64400000.0
2006-11-27 04:55:00,0.80922,0.80927,0.80828,0.80919,45200000.0
2006-11-27 05:00:00,0.80929,0.80934,0.80914,0.80915,22400000.0
2006-11-27 05:05:00,0.80932,0.80947,0.80925,0.80943,29200000.0
2006-11-27 05:10:00,0.80943,0.80943,0.80901,0.80927,52800000.0
2006-11-27 05:15:00,0.80941,0.80957,0.80923,0.80956,43200000.0
2006-11-27 05:20:00,0.80961,0.80972,0.8095,0.80972,35200000.0
2006-11-27 05:25:00,0.8097,0.8097,0.80952,0.80969,68800000.0
2006-11-27 05:30:00,0.80968,0.80982,0.80965,0.80976,28800000.0
2006-11-27 05:35:00,0.80973,0.80973,0.8096,0.80969,22400000.0
2006-11-27 05:40:00,0.80977,0.80993,0.80974,0.80992,34600000.0
2006-11-27 05:45:00,0.81,0.81,0.80975,0.80996,35200000.0
2006-11-27 05:50:00,0.81004,0.81004,0.81001,0.81001,3200000.0
2006-11-27 05:55:00,0.81,0.81015,0.80996,0.81013,61200000.0
2006-11-27 06:00:00,0.80996,0.81013,0.80982,0.81012,40000000.0
2006-11-27 06:05:00,0.81011,0.81027,0.80998,0.81019,38400000.0
2006-11-27 06:10:00,0.81009,0.81012,0.80978,0.80985,25600000.0
2006-11-27 06:15:00,0.80971,0.80987,0.80965,0.80981,56400000.0
2006-11-27 06:20:00,0.80973,0.80982,0.80958,0.80974,36800000.0
2006-11-27 06:25:00,0.80981,0.80981,0.80954,0.80958,41000000.0
2006-11-27 06:30:00,0.80959,0.80959,0.80897,0.80897,20200000.0
2006-11-27 06:35:00,0.80883,0.80883,0.80791,0.80812,58000000.0
2006-11-27 06:40:00,0.80803,0.80911,0.80803,0.8089,72000000.0
2006-11-27 06:45:00,0.80895,0.80899,0.80865,0.80885,57600000.0
2006-11-27 06:50:00,0.80882,0.8089,0.80877,0.80887,46400000.0
2006-11-27 06:55:00,0.80883,0.80896,0.80871,0.80875,46400000.0
2006-11-27 07:00:00,0.80877,0.80896,0.80825,0.80888,41600000.0
2006-11-27 07:05:00,0.80892,0.80909,0.80878,0.80909,65600000.0
2006-11-27 07:10:00,0.80909,0.80909,0.80888,0.80899,14200000.0
2006-11-27 07:15:00,0.80886,0.80923,0.80886,0.80915,36800000.0
2006-11-27 07:20:00,0.80903,0.80948,0.80808,0.80948,32000000.0
2006-11-27 07:25:00,0.8095,0.80977,0.80935,0.80951,58000000.0
2006-11-27 07:30:00,0.80963,0.80963,0.80935,0.80941,56000000.0
2006-11-27 07:35:00,0.80949,0.80955,0.80936,0.80953,60200000.0
2006-11-27 07:40:00,0.80955,0.80966,0.80937,0.80952,73000000.0
2006-11-27 07:45:00,0.80953,0.80994,0.80943,0.80969,89600000.0
2006-11-27 07:50:00,0.80968,0.80973,0.80937,0.80955,68600000.0
2006-11-27 07:55:00,0.80962,0.80977,0.80933,0.80964,69800000.0
2006-11-27 08:00:00,0.80972,0.80998,0.80972,0.80998,59200000.0
2006-11-27 08:05:00,0.80994,0.80994,0.80957,0.8097,75200000.0
2006-11-27 08:10:00,0.80973,0.80977,0.80937,0.8096,94400000.0
2006-11-27 08:15:00,0.80963,0.80967,0.80947,0.8095,59200000.0
2006-11-27 08:20:00,0.80938,0.80946,0.80901,0.80929,93800000.0
2006-11-27 08:25:00,0.80951,0.80962,0.80928,0.80937,61200000.0
2006-11-27 08:30:00,0.80929,0.80936,0.80913,0.80936,79400000.0
2006-11-27 08:35:00,0.80937,0.80979,0.80928,0.80979,110800000.0
2006-11-27 08:40:00,0.80995,0.81035,0.80983,0.81021,82000000.0
2006-11-27 08:45:00,0.81012,0.81018,0.81,0.81004,91600000.0
2006-11-27 08:50:00,0.81,0.81008,0.80962,0.80967,133200000.0
2006-11-27 08:55:00,0.80961,0.80963,0.80938,0.80939,133800000.0
2006-11-27 09:00:00,0.80929,0.80939,0.80904,0.80935,146400000.0
2006-11-27 09:05:00,0.80951,0.80956,0.8089,0.80949,144400000.0
2006-11-27 09:10:00,0.80962,0.81004,0.80905,0.80997,85800000.0
2006-11-27 09:15:00,0.8099,0.81003,0.80965,0.81002,177400000.0
2006-11-27 09:20:00,0.80996,0.81077,0.80993,0.81038,173200000.0
2006-11-27 09:25:00,0.81014,0.81014,0.80969,0.80972,207400000.0
2006-11-27 09:30:00,0.8098,0.81005,0.80977,0.80997,146000000.0
2006-11-27 09:35:00,0.81,0.81053,0.80997,0.81032,233000000.0
2006-11-27 09:40:00,0.81041,0.81044,0.8101,0.81032,146000000.0
2006-11-27 09:45:00,0.81042,0.81086,0.8102,0.81084,131600000.0
2006-11-27 09:50:00,0.811,0.81171,0.811,0.81154,278600000.0
2006-11-27 09:55:00,0.81129,0.81156,0.8102,0.81156,236200000.0
2006-11-27 10:00:00,0.81167,0.81167,0.81116,0.81126,267200000.0
2006-11-27 10:05:00,0.81134,0.81164,0.81129,0.81129,261400000.0
2006-11-27 10:10:00,0.81129,0.81183,0.81063,0.81108,203200000.0
2006-11-27 10:15:00,0.81114,0.81196,0.81114,0.81146,227800000.0
2006-11-27 10:20:00,0.81155,0.81217,0.81155,0.81185,200800000.0
2006-11-27 10:25:00,0.81181,0.81246,0.81169,0.81246,370800000.0
2006-11-27 10:30:00,0.81255,0.81255,0.81091,0.81091,200600000.0
2006-11-27 10:35:00,0.81099,0.81125,0.80974,0.80974,102200000.0
2006-11-27 10:40:00,0.80952,0.81007,0.8095,0.80985,104400000.0
2006-11-27 10:45:00,0.80996,0.81006,0.80875,0.80875,119800000.0
2006-11-27 10:50:00,0.80857,0.80864,0.80794,0.80816,149800000.0
2006-11-27 10:55:00,0.80829,0.80882,0.80802,0.80871,196200000.0
2006-11-27 11:00:00,0.80883,0.80955,0.80855,0.80948,196800000.0
2006-11-27 11:05:00,0.80941,0.80968,0.80899,0.80968,160000000.0
2006-11-27 11:10:00,0.8096,0.8096,0.80886,0.80893,236600000.0
2006-11-27 11:15:00,0.80868,0.80868,0.8077,0.80781,70400000.0
2006-11-27 11:20:00,0.80773,0.80773,0.80724,0.80751,234000000.0
2006-11-27 11:25:00,0.80757,0.80788,0.80749,0.8075,170400000.0
2006-11-27 11:30:00,0.80749,0.8078,0.80744,0.80765,171200000.0
2006-11-27 11:35:00,0.8081,0.80811,0.80781,0.80788,205200000.0
2006-11-27 11:40:00,0.80802,0.80844,0.80782,0.80828,168400000.0
2006-11-27 11:45:00,0.80818,0.80833,0.80802,0.80818,172000000.0
2006-11-27 11:50:00,0.80815,0.8082,0.80784,0.80784,169600000.0
2006-11-27 11:55:00,0.80793,0.80821,0.80792,0.80807,238800000.0
2006-11-27 12:00:00,0.80782,0.80786,0.80743,0.80764,144400000.0
2006-11-27 12:05:00,0.80751,0.80751,0.8072,0.80747,92200000.0
2006-11-27 12:10:00,0.80746,0.80782,0.80744,0.80747,124800000.0
2006-11-27 12:15:00,0.80755,0.80766,0.80728,0.80731,206600000.0
2006-11-27 12:20:00,0.80735,0.80766,0.80733,0.80747,199400000.0
2006-11-27 12:25:00,0.80748,0.80748,0.80585,0.80611,251600000.0
2006-11-27 12:30:00,0.80717,0.80721,0.80621,0.80702,194000000.0
2006-11-27 12:35:00,0.80716,0.80749,0.80713,0.8073,139200000.0
2006-11-27 12:40:00,0.80731,0.80769,0.80718,0.80769,100800000.0
2006-11-27 12:45:00,0.80765,0.80796,0.80729,0.80774,205600000.0
2006-11-27 12:50:00,0.80778,0.80789,0.80707,0.80762,106600000.0
2006-11-27 12:55:00,0.80769,0.80804,0.8076,0.80769,111400000.0
2006-11-27 13:00:00,0.80757,0.80785,0.80757,0.80785,102400000.0
2006-11-27 13:05:00,0.80796,0.80826,0.80762,0.80826,132800000.0
2006-11-27 13:10:00,0.80812,0.80812,0.80774,0.80793,89400000.0
2006-11-27 13:15:00,0.80796,0.80819,0.8076,0.80819,244000000.0
2006-11-27 13:20:00,0.80816,0.80833,0.80792,0.80825,158800000.0
2006-11-27 13:25:00,0.80824,0.80853,0.80824,0.80852,176800000.0
2006-11-27 13:30:00,0.80861,0.80861,0.80837,0.80846,107200000.0
2006-11-27 13:35:00,0.80852,0.8086,0.80811,0.8086,95200000.0
2006-11-27 13:40:00,0.80857,0.80871,0.80849,0.80852,156800000.0
2006-11-27 13:45:00,0.80873,0.80876,0.80859,0.80861,112000000.0
2006-11-27 13:50:00,0.80846,0.80853,0.80835,0.80853,57600000.0
2006-11-27 13:55:00,0.80854,0.80862,0.80843,0.80855,163000000.0
2006-11-27 14:00:00,0.80873,0.809,0.80865,0.80883,120000000.0
2006-11-27 14:05:00,0.80883,0.8089,0.80868,0.80879,83600000.0
2006-11-27 14:10:00,0.80878,0.80881,0.80859,0.8087,122000000.0
2006-11-27 14:15:00,0.80857,0.80857,0.80822,0.80822,111200000.0
2006-11-27 14:20:00,0.80844,0.80857,0.80832,0.80843,75600000.0
2006-11-27 14:25:00,0.80852,0.80869,0.80852,0.80857,44800000.0
2006-11-27 14:30:00,0.80855,0.80856,0.80833,0.80836,49600000.0
2006-11-27 14:35:00,0.80847,0.80856,0.80824,0.80843,73600000.0
2006-11-27 14:40:00,0.80848,0.80864,0.80842,0.80853,49600000.0
2006-11-27 14:45:00,0.80871,0.80903,0.80871,0.80889,46400000.0
2006-11-27 14:50:00,0.80879,0.80929,0.80879,0.80888,43200000.0
2006-11-27 14:55:00,0.80897,0.80914,0.80889,0.80911,62800000.0
2006-11-27 15:00:00,0.80904,0.80912,0.80763,0.80899,50000000.0
2006-11-27 15:05:00,0.809,0.80906,0.80803,0.80872,70400000.0
2006-11-27 15:10:00,0.80869,0.8091,0.80859,0.80886,43200000.0
2006-11-27 15:15:00,0.8088,0.80891,0.8085,0.80853,64000000.0
2006-11-27 15:20:00,0.80846,0.80851,0.80805,0.80842,66600000.0
2006-11-27 15:25:00,0.80849,0.80849,0.80777,0.80799,64800000.0
2006-11-27 15:30:00,0.80811,0.80811,0.80773,0.80788,58000000.0
2006-11-27 15:35:00,0.80802,0.80805,0.80774,0.80805,66400000.0
2006-11-27 15:40:00,0.80812,0.80873,0.80794,0.80854,66600000.0
2006-11-27 15:45:00,0.80871,0.80885,0.80838,0.80848,56000000.0
2006-11-27 15:50:00,0.80845,0.8088,0.8082,0.80868,70800000.0
2006-11-27 15:55:00,0.80878,0.80878,0.80823,0.80826,70200000.0
2006-11-27 16:00:00,0.80836,0.80874,0.80761,0.80852,67200000.0
2006-11-27 16:05:00,0.80862,0.80906,0.80841,0.80884,72000000.0
2006-11-27 16:10:00,0.80873,0.80933,0.80873,0.80928,68200000.0
2006-11-27 16:15:00,0.80918,0.80971,0.80865,0.8087,62400000.0
2006-11-27 16:20:00,0.80874,0.80879,0.80787,0.80787,68800000.0
2006-11-27 16:25:00,0.80792,0.80805,0.80757,0.80805,57600000.0
2006-11-27 16:30:00,0.80784,0.80851,0.80775,0.80848,62400000.0
2006-11-27 16:35:00,0.80845,0.80845,0.80737,0.80787,72000000.0
2006-11-27 16:40:00,0.80794,0.80816,0.8077,0.80791,70400000.0
2006-11-27 16:45:00,0.80777,0.808,0.80764,0.80789,76200000.0
2006-11-27 16:50:00,0.8078,0.80802,0.80774,0.80802,57600000.0
2006-11-27 16:55:00,0.80798,0.80839,0.8079,0.80804,66000000.0
2006-11-27 17:00:00,0.80802,0.80848,0.80802,0.80826,65000000.0
2006-11-27 17:05:00,0.8082,0.80857,0.80799,0.80839,62400000.0
2006-11-27 17:10:00,0.8084,0.80863,0.80825,0.80825,65400000.0
2006-11-27 17:15:00,0.80812,0.80833,0.80798,0.80814,65400000.0
2006-11-27 17:20:00,0.80813,0.80813,0.80759,0.80783,69200000.0
2006-11-27 17:25:00,0.80786,0.80825,0.80753,0.80825,59600000.0
2006-11-27 17:30:00,0.80817,0.80834,0.80805,0.80833,68200000.0
2006-11-27 17:35:00,0.80833,0.80852,0.80823,0.80849,64000000.0
2006-11-27 17:40:00,0.8086,0.80867,0.80802,0.80856,61800000.0
2006-11-27 17:45:00,0.80853,0.80862,0.80841,0.80841,70400000.0
2006-11-27 17:50:00,0.8084,0.8084,0.80811,0.80827,61800000.0
2006-11-27 17:55:00,0.8082,0.80829,0.80796,0.80824,60800000.0
2006-11-27 18:00:00,0.80824,0.80882,0.80802,0.80856,60000000.0
2006-11-27 18:05:00,0.80844,0.80852,0.808,0.80816,67200000.0
2006-11-27 18:10:00,0.80817,0.80844,0.80801,0.80821,36800000.0
2006-11-27 18:15:00,0.8081,0.80826,0.80774,0.80799,64000000.0
2006-11-27 18:20:00,0.80812,0.80818,0.80777,0.8081,65000000.0
2006-11-27 18:25:00,0.80813,0.80855,0.80731,0.8079,67200000.0
2006-11-27 18:30:00,0.80786,0.80803,0.80772,0.80787,52800000.0
2006-11-27 18:35:00,0.80776,0.80821,0.80743,0.8081,56000000.0
2006-11-27 18:40:00,0.80817,0.80928,0.80796,0.80908,72800000.0
2006-11-27 18:45:00,0.80913,0.80946,0.80913,0.80932,60000000.0
2006-11-27 18:50:00,0.80942,0.80942,0.80846,0.80932,56800000.0
2006-11-27 18:55:00,0.80924,0.80927,0.80881,0.80883,64000000.0
2006-11-27 19:00:00,0.80886,0.80919,0.8088,0.80884,65600000.0
2006-11-27 19:05:00,0.80877,0.80893,0.80838,0.80887,68800000.0
2006-11-27 19:10:00,0.80873,0.8089,0.80859,0.80859,60800000.0
2006-11-27 19:15:00,0.80878,0.80905,0.80763,0.80894,57600000.0
2006-11-27 19:20:00,0.80896,0.809,0.80866,0.80884,44200000.0
2006-11-27 19:25:00,0.80894,0.80903,0.80886,0.80903,38400000.0
2006-11-27 19:30:00,0.8089,0.8089,0.80825,0.80834,62400000.0
2006-11-27 19:35:00,0.80833,0.80848,0.80823,0.80841,60800000.0
2006-11-27 19:40:00,0.80832,0.80843,0.80824,0.8083,35200000.0
2006-11-27 19:45:00,0.80834,0.80858,0.80781,0.80857,59200000.0
2006-11-27 19:50:00,0.80858,0.809,0.80836,0.8087,68800000.0
2006-11-27 19:55:00,0.80873,0.80893,0.80841,0.80884,65400000.0
2006-11-27 20:00:00,0.80891,0.80892,0.80822,0.80858,52800000.0
2006-11-27 20:05:00,0.80846,0.8085,0.80794,0.80816,33600000.0
2006-11-27 20:10:00,0.80813,0.80818,0.80765,0.80765,59600000.0
2006-11-27 20:15:00,0.80767,0.80781,0.80761,0.80761,70400000.0
2006-11-27 20:20:00,0.80752,0.8076,0.80719,0.80721,54800000.0
2006-11-27 20:25:00,0.80717,0.80734,0.80717,0.80718,44200000.0
2006-11-27 20:30:00,0.80725,0.80725,0.80685,0.80718,40000000.0
2006-11-27 20:35:00,0.80712,0.80721,0.8069,0.80694,47200000.0
2006-11-27 20:40:00,0.80701,0.80701,0.80681,0.80701,51200000.0
2006-11-27 20:45:00,0.80702,0.80702,0.80686,0.80688,16400000.0
2006-11-27 20:50:00,0.80704,0.80722,0.80704,0.80722,25600000.0
2006-11-27 20:55:00,0.80721,0.80721,0.80699,0.80716,52800000.0
2006-11-27 21:00:00,0.80716,0.80731,0.80709,0.80712,22400000.0
2006-11-27 21:05:00,0.80709,0.80719,0.80706,0.80706,26600000.0
2006-11-27 21:10:00,0.80706,0.80706,0.80624,0.80662,59600000.0
2006-11-27 21:15:00,0.80666,0.80698,0.80634,0.80644,57000000.0
2006-11-27 21:20:00,0.80649,0.80674,0.80642,0.80661,60800000.0
2006-11-27 21:25:00,0.8066,0.80686,0.80641,0.80665,47400000.0
2006-11-27 21:30:00,0.80658,0.80677,0.80653,0.80659,38400000.0
2006-11-27 21:35:00,0.80664,0.80724,0.80656,0.80724,43200000.0
2006-11-27 21:40:00,0.80727,0.80731,0.80702,0.80725,54400000.0
2006-11-27 21:45:00,0.80726,0.80732,0.80698,0.80716,44800000.0
2006-11-27 21:50:00,0.80724,0.80738,0.80714,0.80717,59200000.0
2006-11-27 21:55:00,0.80724,0.80735,0.80702,0.80718,57600000.0
2006-11-27 22:00:00,0.80723,0.80761,0.80723,0.8074,50600000.0
2006-11-27 22:05:00,0.80723,0.80733,0.80697,0.80703,48400000.0
2006-11-27 22:10:00,0.80698,0.80702,0.80675,0.80675,61200000.0
2006-11-27 22:15:00,0.80674,0.80686,0.80652,0.80686,46800000.0
2006-11-27 22:20:00,0.8067,0.80675,0.80666,0.80675,11200000.0
2006-11-27 22:25:00,0.80677,0.80698,0.80677,0.80695,48000000.0
2006-11-27 22:30:00,0.80694,0.80714,0.8068,0.80712,46400000.0
2006-11-27 22:35:00,0.8071,0.80714,0.80663,0.80663,58000000.0
2006-11-27 22:40:00,0.80673,0.80721,0.80667,0.80703,52800000.0
2006-11-27 22:45:00,0.80695,0.80699,0.80638,0.80691,41600000.0
2006-11-27 22:50:00,0.80681,0.80699,0.80675,0.80696,33600000.0
2006-11-27 22:55:00,0.80692,0.80692,0.80656,0.80659,42000000.0
2006-11-27 23:00:00,0.80648,0.80701,0.8063,0.80695,54400000.0
2006-11-27 23:05:00,0.80689,0.80689,0.80662,0.8068,58000000.0
2006-11-27 23:10:00,0.80685,0.80695,0.80643,0.80652,66000000.0
2006-11-27 23:15:00,0.80655,0.80695,0.80588,0.80656,53200000.0
2006-11-27 23:20:00,0.80648,0.80686,0.80635,0.80682,61200000.0
2006-11-27 23:25:00,0.80678,0.80683,0.80665,0.80665,36200000.0
2006-11-27 23:30:00,0.80657,0.80679,0.80656,0.80668,65000000.0
2006-11-27 23:35:00,0.80669,0.80674,0.80629,0.80641,48000000.0
2006-11-27 23:40:00,0.80642,0.8065,0.80609,0.8065,59600000.0
2006-11-27 23:45:00,0.80623,0.80658,0.80552,0.80643,58400000.0
2006-11-27 23:50:00,0.80642,0.80648,0.80615,0.80642,43600000.0
2006-11-27 23:55:00,0.80651,0.80651,0.8061,0.80642,44800000.0
2006-11-28 00:00:00,0.80631,0.80646,0.80604,0.8063,60800000.0
2006-11-28 00:05:00,0.80617,0.8064,0.80601,0.8064,46400000.0
2006-11-28 00:10:00,0.80631,0.80652,0.80631,0.80644,43600000.0
2006-11-28 00:15:00,0.80645,0.80645,0.80575,0.80597,68000000.0
2006-11-28 00:20:00,0.80603,0.80653,0.80602,0.80624,57600000.0
2006-11-28 00:25:00,0.80623,0.80644,0.80623,0.8063,32000000.0
2006-11-28 00:30:00,0.80639,0.80644,0.80619,0.8064,40000000.0
2006-11-28 00:35:00,0.8063,0.80644,0.80603,0.80628,38400000.0
2006-11-28 00:40:00,0.80629,0.80644,0.80532,0.80632,36800000.0
2006-11-28 00:45:00,0.80633,0.80645,0.80622,0.8064,38400000.0
2006-11-28 00:50:00,0.8063,0.8063,0.80613,0.80613,12800000.0
2006-11-28 00:55:00,0.80617,0.80625,0.806,0.80618,57600000.0
2006-11-28 01:00:00,0.80629,0.80637,0.80615,0.80631,20800000.0
2006-11-28 01:05:00,0.80636,0.80656,0.80632,0.80644,30800000.0
2006-11-28 01:10:00,0.80654,0.80656,0.80636,0.80636,42000000.0
2006-11-28 01:15:00,0.80634,0.80651,0.8062,0.80643,24400000.0
2006-11-28 01:20:00,0.80642,0.80645,0.80612,0.80645,65600000.0
2006-11-28 01:25:00,0.80642,0.80643,0.80623,0.80623,27200000.0
2006-11-28 01:30:00,0.80618,0.8064,0.80607,0.80625,25000000.0
2006-11-28 01:35:00,0.80628,0.80636,0.80522,0.80623,44800000.0
2006-11-28 01:40:00,0.80617,0.80643,0.80611,0.80636,53800000.0
2006-11-28 01:45:00,0.80641,0.80666,0.80622,0.80645,76200000.0
2006-11-28 01:50:00,0.80645,0.8067,0.80632,0.80657,59200000.0
2006-11-28 01:55:00,0.80643,0.8066,0.80634,0.8065,44200000.0
2006-11-28 02:00:00,0.80639,0.80658,0.80626,0.80656,41600000.0
2006-11-28 02:05:00,0.80661,0.80673,0.80644,0.80673,36800000.0
2006-11-28 02:10:00,0.80673,0.80692,0.8066,0.80688,57000000.0
2006-11-28 02:15:00,0.80682,0.80698,0.80679,0.80691,63400000.0
2006-11-28 02:20:00,0.80692,0.80717,0.80666,0.80717,54800000.0
2006-11-28 02:25:00,0.80707,0.80716,0.8065,0.80685,56400000.0
2006-11-28 02:30:00,0.80691,0.80691,0.8066,0.8068,48400000.0
2006-11-28 02:35:00,0.80671,0.80679,0.80671,0.80674,12800000.0
2006-11-28 02:40:00,0.8068,0.80705,0.80676,0.80689,45800000.0
2006-11-28 02:45:00,0.80688,0.80695,0.80682,0.80694,26000000.0
2006-11-28 02:50:00,0.80691,0.80702,0.80668,0.80692,36200000.0
2006-11-28 02:55:00,0.80694,0.80731,0.80676,0.80731,57600000.0
2006-11-28 03:00:00,0.80738,0.80738,0.80693,0.80711,66000000.0
2006-11-28 03:05:00,0.80712,0.80716,0.8069,0.8069,49600000.0
2006-11-28 03:10:00,0.80705,0.80729,0.80705,0.8071,25600000.0
2006-11-28 03:15:00,0.80708,0.80718,0.80692,0.80713,53200000.0
2006-11-28 03:20:00,0.8072,0.80723,0.80698,0.80723,35600000.0
2006-11-28 03:25:00,0.80721,0.80724,0.80704,0.80709,32000000.0
2006-11-28 03:30:00,0.80717,0.80732,0.80701,0.8072,49600000.0
2006-11-28 03:35:00,0.80707,0.80736,0.80707,0.80718,44800000.0
2006-11-28 03:40:00,0.80711,0.80723,0.80688,0.80721,57600000.0
2006-11-28 03:45:00,0.80723,0.80736,0.80706,0.80729,48000000.0
2006-11-28 03:50:00,0.8073,0.80745,0.80677,0.80737,64000000.0
2006-11-28 03:55:00,0.80733,0.80764,0.8072,0.80762,56000000.0
2006-11-28 04:00:00,0.80755,0.80755,0.8062,0.80729,49600000.0
2006-11-28 04:05:00,0.80725,0.80737,0.80715,0.80733,41000000.0
2006-11-28 04:10:00,0.80736,0.80756,0.80724,0.80756,30400000.0
2006-11-28 04:15:00,0.8076,0.80769,0.80748,0.80769,53200000.0
2006-11-28 04:20:00,0.80756,0.80756,0.80706,0.80748,62400000.0
2006-11-28 04:25:00,0.80739,0.80748,0.80721,0.80723,72000000.0
2006-11-28 04:30:00,0.80734,0.80742,0.80728,0.80739,30400000.0
2006-11-28 04:35:00,0.80738,0.80741,0.80724,0.80724,25600000.0
2006-11-28 04:40:00,0.80723,0.80743,0.80719,0.80734,48200000.0
2006-11-28 04:45:00,0.80728,0.80748,0.80724,0.80744,55400000.0
2006-11-28 04:50:00,0.80744,0.80753,0.80731,0.80738,51600000.0
2006-11-28 04:55:00,0.80739,0.80746,0.80728,0.8074,20200000.0
2006-11-28 05:00:00,0.80752,0.80762,0.80726,0.80726,65600000.0
2006-11-28 05:05:00,0.80736,0.80744,0.80722,0.80743,70400000.0
2006-11-28 05:10:00,0.80743,0.80753,0.80727,0.80737,35200000.0
2006-11-28 05:15:00,0.80735,0.80735,0.80727,0.80727,8000000.0
2006-11-28 05:20:00,0.80726,0.80744,0.80719,0.80744,54400000.0
2006-11-28 05:25:00,0.80741,0.80746,0.80727,0.80746,12800000.0
2006-11-28 05:30:00,0.80746,0.8077,0.80736,0.80766,27200000.0
2006-11-28 05:35:00,0.80758,0.80758,0.80734,0.80738,41600000.0
2006-11-28 05:40:00,0.80748,0.80749,0.80702,0.80712,41600000.0
2006-11-28 05:45:00,0.8071,0.8075,0.80707,0.8075,54400000.0
2006-11-28 05:50:00,0.80728,0.80728,0.80698,0.80701,33000000.0
2006-11-28 05:55:00,0.80714,0.80714,0.80692,0.80705,41000000.0
2006-11-28 06:00:00,0.80713,0.8072,0.80708,0.80718,8000000.0
2006-11-28 06:05:00,0.80721,0.80721,0.80706,0.80712,27200000.0
2006-11-28 06:10:00,0.80729,0.80739,0.80702,0.80723,48800000.0
2006-11-28 06:15:00,0.80725,0.80745,0.80708,0.80731,64000000.0
2006-11-28 06:20:00,0.80745,0.80745,0.80726,0.80726,20800000.0
2006-11-28 06:25:00,0.80729,0.80778,0.80724,0.80778,40800000.0
2006-11-28 06:30:00,0.80776,0.80781,0.80743,0.80752,43200000.0
2006-11-28 06:35:00,0.80768,0.80779,0.80762,0.80779,24000000.0
2006-11-28 06:40:00,0.80779,0.80787,0.80773,0.80776,16000000.0
2006-11-28 06:45:00,0.80775,0.80828,0.80767,0.80803,48000000.0
2006-11-28 06:50:00,0.80797,0.80824,0.80793,0.80824,48400000.0
2006-11-28 06:55:00,0.80825,0.80842,0.80814,0.80814,50000000.0
2006-11-28 07:00:00,0.80815,0.80823,0.80748,0.80807,46400000.0
2006-11-28 07:05:00,0.80788,0.80815,0.80742,0.80759,65600000.0
2006-11-28 07:10:00,0.80759,0.80779,0.80759,0.80779,49000000.0
2006-11-28 07:15:00,0.80775,0.80775,0.80734,0.80741,65800000.0
2006-11-28 07:20:00,0.80739,0.80764,0.80713,0.80764,44800000.0
2006-11-28 07:25:00,0.80759,0.8077,0.80744,0.80769,40400000.0
2006-11-28 07:30:00,0.80768,0.80777,0.80758,0.80774,34600000.0
2006-11-28 07:35:00,0.80777,0.80777,0.80765,0.80769,22400000.0
2006-11-28 07:40:00,0.80771,0.80785,0.80763,0.80775,35600000.0
2006-11-28 07:45:00,0.80761,0.80773,0.8076,0.80772,37800000.0
2006-11-28 07:50:00,0.80773,0.8081,0.80742,0.80782,56000000.0
2006-11-28 07:55:00,0.80794,0.80808,0.80769,0.80803,59000000.0
2006-11-28 08:00:00,0.80811,0.80831,0.80806,0.80813,48000000.0
2006-11-28 08:05:00,0.80826,0.80834,0.80797,0.80808,75600000.0
2006-11-28 08:10:00,0.80793,0.80796,0.80762,0.8079,94800000.0
2006-11-28 08:15:00,0.80785,0.80804,0.8077,0.80797,70800000.0
2006-11-28 08:20:00,0.8079,0.8079,0.80751,0.80787,94800000.0
2006-11-28 08:25:00,0.80784,0.80794,0.80777,0.80791,28800000.0
2006-11-28 08:30:00,0.80795,0.80818,0.80773,0.80818,94800000.0
2006-11-28 08:35:00,0.80818,0.80819,0.80724,0.80747,91000000.0
2006-11-28 08:40:00,0.80747,0.80811,0.80741,0.80809,83200000.0
2006-11-28 08:45:00,0.80802,0.80818,0.80782,0.80806,106000000.0
2006-11-28 08:50:00,0.80807,0.80824,0.80782,0.80824,140800000.0
2006-11-28 08:55:00,0.80817,0.80848,0.80811,0.80842,113000000.0
2006-11-28 09:00:00,0.80844,0.80896,0.80834,0.8089,146200000.0
2006-11-28 09:05:00,0.80853,0.80889,0.80813,0.80889,144400000.0
2006-11-28 09:10:00,0.8088,0.8091,0.80786,0.80885,86400000.0
2006-11-28 09:15:00,0.80895,0.80895,0.80833,0.80845,177800000.0
2006-11-28 09:20:00,0.80836,0.80907,0.80836,0.80902,173200000.0
2006-11-28 09:25:00,0.80902,0.80902,0.80855,0.80889,206800000.0
2006-11-28 09:30:00,0.80886,0.80886,0.80829,0.8084,146800000.0
2006-11-28 09:35:00,0.8083,0.80846,0.80815,0.80832,232400000.0
2006-11-28 09:40:00,0.80833,0.80875,0.80833,0.80869,158800000.0
2006-11-28 09:45:00,0.80856,0.80868,0.80832,0.80854,117600000.0
2006-11-28 09:50:00,0.80859,0.80871,0.80812,0.80821,279800000.0
2006-11-28 09:55:00,0.80832,0.80862,0.80753,0.80862,236800000.0
2006-11-28 10:00:00,0.8086,0.80861,0.80823,0.80832,267200000.0
2006-11-28 10:05:00,0.80833,0.80843,0.80771,0.80778,260600000.0
2006-11-28 10:10:00,0.80775,0.80777,0.80636,0.80754,212800000.0
2006-11-28 10:15:00,0.80763,0.80775,0.80744,0.80755,225800000.0
2006-11-28 10:20:00,0.80774,0.80795,0.80748,0.80758,201400000.0
2006-11-28 10:25:00,0.80746,0.80802,0.80746,0.8079,372000000.0
2006-11-28 10:30:00,0.8079,0.80859,0.8078,0.80859,145600000.0
2006-11-28 10:35:00,0.80857,0.80899,0.80835,0.80891,101600000.0
2006-11-28 10:40:00,0.80866,0.80866,0.80798,0.8086,104000000.0
2006-11-28 10:45:00,0.80876,0.80912,0.80853,0.80882,146400000.0
2006-11-28 10:50:00,0.80859,0.8089,0.80833,0.80866,149200000.0
2006-11-28 10:55:00,0.80873,0.80877,0.80839,0.80868,196600000.0
2006-11-28 11:00:00,0.80878,0.80892,0.80837,0.80837,196800000.0
2006-11-28 11:05:00,0.80834,0.80856,0.80828,0.80849,159400000.0
2006-11-28 11:10:00,0.80849,0.80858,0.80841,0.80844,237200000.0
2006-11-28 11:15:00,0.80836,0.80856,0.8083,0.80844,47400000.0
2006-11-28 11:20:00,0.80859,0.80897,0.80852,0.80892,224000000.0
2006-11-28 11:25:00,0.80888,0.80888,0.80853,0.80859,171000000.0
2006-11-28 11:30:00,0.80863,0.80905,0.80849,0.80901,172000000.0
2006-11-28 11:35:00,0.80901,0.80948,0.80901,0.80943,206800000.0
2006-11-28 11:40:00,0.80959,0.81037,0.80959,0.81037,169400000.0
2006-11-28 11:45:00,0.8106,0.81117,0.81043,0.81075,171000000.0
2006-11-28 11:50:00,0.81075,0.81104,0.81072,0.81097,133800000.0
2006-11-28 11:55:00,0.811,0.81151,0.81089,0.81149,237200000.0
2006-11-28 12:00:00,0.81138,0.81141,0.81021,0.81067,143400000.0
2006-11-28 12:05:00,0.81085,0.81107,0.81077,0.81107,92800000.0
2006-11-28 12:10:00,0.81099,0.81099,0.81053,0.81065,125600000.0
2006-11-28 12:15:00,0.81064,0.81127,0.81056,0.81105,206200000.0
2006-11-28 12:20:00,0.81118,0.81226,0.81098,0.8118,197000000.0
2006-11-28 12:25:00,0.81199,0.81233,0.81114,0.81115,250200000.0
2006-11-28 12:30:00,0.81209,0.81216,0.81118,0.81185,192800000.0
2006-11-28 12:35:00,0.81179,0.81198,0.81155,0.81189,139600000.0
2006-11-28 12:40:00,0.81181,0.81208,0.81176,0.81207,100800000.0
2006-11-28 12:45:00,0.81209,0.81218,0.81197,0.81202,197200000.0
2006-11-28 12:50:00,0.81211,0.81212,0.8114,0.81212,107200000.0
2006-11-28 12:55:00,0.81242,0.81257,0.81204,0.81251,117800000.0
2006-11-28 13:00:00,0.8123,0.8125,0.81226,0.8124,102200000.0
2006-11-28 13:05:00,0.81239,0.81239,0.81194,0.81195,133200000.0
2006-11-28 13:10:00,0.81188,0.81202,0.81155,0.81185,102400000.0
2006-11-28 13:15:00,0.81186,0.81188,0.81151,0.81166,244000000.0
2006-11-28 13:20:00,0.8116,0.81182,0.81134,0.81134,92600000.0
2006-11-28 13:25:00,0.81131,0.81202,0.81131,0.8119,189800000.0
2006-11-28 13:30:00,0.81198,0.81238,0.81178,0.81232,107400000.0
2006-11-28 13:35:00,0.81234,0.81239,0.81198,0.81217,138000000.0
2006-11-28 13:40:00,0.81214,0.81224,0.81168,0.81168,156800000.0
2006-11-28 13:45:00,0.81191,0.81194,0.81155,0.81187,112400000.0
2006-11-28 13:50:00,0.81167,0.81245,0.81167,0.81245,110800000.0
2006-11-28 13:55:00,0.81246,0.81246,0.81194,0.81194,163000000.0
2006-11-28 14:00:00,0.81203,0.81226,0.81192,0.81211,120800000.0
2006-11-28 14:05:00,0.81221,0.81221,0.81187,0.81218,122400000.0
2006-11-28 14:10:00,0.81219,0.8122,0.81204,0.8122,121600000.0
2006-11-28 14:15:00,0.81209,0.81261,0.81198,0.81243,109800000.0
2006-11-28 14:20:00,0.81248,0.81255,0.81225,0.81255,91200000.0
2006-11-28 14:25:00,0.81242,0.81242,0.81183,0.8119,100800000.0
2006-11-28 14:30:00,0.81188,0.81195,0.81174,0.81185,65600000.0
2006-11-28 14:35:00,0.81188,0.81227,0.81188,0.81218,59200000.0
2006-11-28 14:40:00,0.81231,0.8124,0.81206,0.81226,49600000.0
2006-11-28 14:45:00,0.81229,0.81239,0.81212,0.81222,58000000.0
2006-11-28 14:50:00,0.81221,0.81236,0.81205,0.81215,67200000.0
2006-11-28 14:55:00,0.81203,0.81214,0.81178,0.81209,58600000.0
2006-11-28 15:00:00,0.81212,0.81212,0.81067,0.81168,67200000.0
2006-11-28 15:05:00,0.81187,0.81237,0.81126,0.81221,70800000.0
2006-11-28 15:10:00,0.81229,0.81234,0.81207,0.81208,43600000.0
2006-11-28 15:15:00,0.81193,0.81221,0.81168,0.81215,64400000.0
2006-11-28 15:20:00,0.81218,0.8124,0.81183,0.8124,72000000.0
2006-11-28 15:25:00,0.81251,0.81259,0.81219,0.81222,65000000.0
2006-11-28 15:30:00,0.81199,0.8122,0.8111,0.81119,57600000.0
2006-11-28 15:35:00,0.81122,0.8116,0.81068,0.81143,67600000.0
2006-11-28 15:40:00,0.81124,0.81249,0.81124,0.81233,67600000.0
2006-11-28 15:45:00,0.81243,0.81276,0.81224,0.81266,72800000.0
2006-11-28 15:50:00,0.81262,0.81288,0.81248,0.81274,69200000.0
2006-11-28 15:55:00,0.81299,0.81305,0.81267,0.81271,70400000.0
2006-11-28 16:00:00,0.81278,0.8129,0.81142,0.81226,67200000.0
2006-11-28 16:05:00,0.81246,0.81297,0.81225,0.81265,72000000.0
2006-11-28 16:10:00,0.81241,0.81281,0.81225,0.81268,68800000.0
2006-11-28 16:15:00,0.81265,0.81329,0.81216,0.81289,62800000.0
2006-11-28 16:20:00,0.81292,0.81329,0.81292,0.81325,69200000.0
2006-11-28 16:25:00,0.81331,0.81373,0.81316,0.81358,65600000.0
2006-11-28 16:30:00,0.81352,0.81356,0.81301,0.81333,63600000.0
2006-11-28 16:35:00,0.81358,0.81364,0.81281,0.81356,72800000.0
2006-11-28 16:40:00,0.81367,0.81367,0.81307,0.81347,70800000.0
2006-11-28 16:45:00,0.81348,0.8136,0.81327,0.8134,76200000.0
2006-11-28 16:50:00,0.81319,0.81417,0.81305,0.81417,58400000.0
2006-11-28 16:55:00,0.81418,0.81461,0.81417,0.81461,54400000.0
2006-11-28 17:00:00,0.81434,0.81544,0.81432,0.81544,65000000.0
2006-11-28 17:05:00,0.8155,0.81558,0.81479,0.81513,62400000.0
2006-11-28 17:10:00,0.81498,0.81557,0.81448,0.81539,65600000.0
2006-11-28 17:15:00,0.81558,0.81584,0.8154,0.81572,67200000.0
2006-11-28 17:20:00,0.81582,0.81603,0.81557,0.81578,67600000.0
2006-11-28 17:25:00,0.81581,0.81644,0.81581,0.8162,59200000.0
2006-11-28 17:30:00,0.81633,0.81633,0.81528,0.81528,68800000.0
2006-11-28 17:35:00,0.81554,0.81623,0.81554,0.81606,63400000.0
2006-11-28 17:40:00,0.81606,0.8162,0.81589,0.81609,62400000.0
2006-11-28 17:45:00,0.81591,0.81647,0.8159,0.81643,70800000.0
2006-11-28 17:50:00,0.81639,0.81682,0.81615,0.81646,62800000.0
2006-11-28 17:55:00,0.81641,0.81653,0.81613,0.81622,60800000.0
2006-11-28 18:00:00,0.81614,0.8163,0.81582,0.81629,61200000.0
2006-11-28 18:05:00,0.81622,0.81648,0.81536,0.81544,66600000.0
2006-11-28 18:10:00,0.81546,0.81569,0.81524,0.81544,59200000.0
2006-11-28 18:15:00,0.81541,0.8156,0.81535,0.81555,63400000.0
2006-11-28 18:20:00,0.8155,0.81583,0.81536,0.81536,65600000.0
2006-11-28 18:25:00,0.81525,0.81569,0.81461,0.81566,67600000.0
2006-11-28 18:30:00,0.81553,0.81553,0.81468,0.81493,68200000.0
2006-11-28 18:35:00,0.81481,0.81521,0.8148,0.81519,56000000.0
2006-11-28 18:40:00,0.81518,0.81518,0.81478,0.81513,72400000.0
2006-11-28 18:45:00,0.81506,0.81555,0.81504,0.81543,52800000.0
2006-11-28 18:50:00,0.8155,0.81552,0.81454,0.81528,76000000.0
2006-11-28 18:55:00,0.81535,0.81557,0.81531,0.81533,64400000.0
2006-11-28 19:00:00,0.81552,0.81568,0.81536,0.81567,66000000.0
2006-11-28 19:05:00,0.81561,0.81561,0.81534,0.81552,69200000.0
2006-11-28 19:10:00,0.81523,0.81547,0.81523,0.81528,48000000.0
2006-11-28 19:15:00,0.81533,0.81554,0.81431,0.81548,57600000.0
2006-11-28 19:20:00,0.8155,0.81592,0.8155,0.81583,57600000.0
2006-11-28 19:25:00,0.8161,0.81674,0.81594,0.81674,56000000.0
2006-11-28 19:30:00,0.81673,0.81696,0.81622,0.81659,62400000.0
2006-11-28 19:35:00,0.81646,0.81671,0.81604,0.81636,60800000.0
2006-11-28 19:40:00,0.8162,0.81623,0.81585,0.81591,61600000.0
2006-11-28 19:45:00,0.81596,0.81631,0.81584,0.81617,71600000.0
2006-11-28 19:50:00,0.81617,0.81631,0.81593,0.81618,68800000.0
2006-11-28 19:55:00,0.81624,0.81636,0.8157,0.81578,44800000.0
2006-11-28 20:00:00,0.81602,0.81612,0.81564,0.81612,70800000.0
2006-11-28 20:05:00,0.81624,0.81651,0.81556,0.81602,61200000.0
2006-11-28 20:10:00,0.81608,0.81624,0.81581,0.81588,48000000.0
2006-11-28 20:15:00,0.8159,0.81597,0.81483,0.81563,70600000.0
2006-11-28 20:20:00,0.81559,0.81619,0.8154,0.81561,66000000.0
2006-11-28 20:25:00,0.81571,0.81608,0.8156,0.81607,62400000.0
2006-11-28 20:30:00,0.816,0.81684,0.81571,0.81665,67200000.0
2006-11-28 20:35:00,0.81635,0.81718,0.81584,0.81701,52800000.0
2006-11-28 20:40:00,0.81703,0.8176,0.8165,0.81743,59200000.0
2006-11-28 20:45:00,0.8172,0.81764,0.8171,0.81757,68800000.0
2006-11-28 20:50:00,0.81752,0.81804,0.81747,0.818,60800000.0
2006-11-28 20:55:00,0.81797,0.81919,0.81797,0.81867,52200000.0
2006-11-28 21:00:00,0.81857,0.81865,0.81819,0.81837,59200000.0
2006-11-28 21:05:00,0.81851,0.81863,0.8182,0.8182,63400000.0
2006-11-28 21:10:00,0.81844,0.81905,0.81844,0.81862,55800000.0
2006-11-28 21:15:00,0.8186,0.81885,0.81842,0.81867,50000000.0
2006-11-28 21:20:00,0.81868,0.81871,0.81837,0.81853,60600000.0
2006-11-28 21:25:00,0.81841,0.81854,0.81797,0.81827,54400000.0
2006-11-28 21:30:00,0.8183,0.81863,0.81807,0.81861,62400000.0
2006-11-28 21:35:00,0.81856,0.81868,0.81839,0.8185,63400000.0
2006-11-28 21:40:00,0.81857,0.82006,0.81857,0.81996,54400000.0
2006-11-28 21:45:00,0.81989,0.81989,0.81942,0.81947,36800000.0
2006-11-28 21:50:00,0.81954,0.81962,0.81932,0.81938,58600000.0
2006-11-28 21:55:00,0.81932,0.81941,0.81906,0.81923,57600000.0
2006-11-28 22:00:00,0.81906,0.81943,0.81903,0.81937,60800000.0
2006-11-28 22:05:00,0.81937,0.81939,0.819,0.81922,59600000.0
2006-11-28 22:10:00,0.8191,0.81927,0.81902,0.81919,43200000.0
2006-11-28 22:15:00,0.81903,0.81908,0.81848,0.81908,45200000.0
2006-11-28 22:20:00,0.81901,0.81943,0.81892,0.81932,48000000.0
2006-11-28 22:25:00,0.81917,0.81942,0.81898,0.8194,46800000.0
2006-11-28 22:30:00,0.81932,0.81932,0.81873,0.81902,59200000.0
2006-11-28 22:35:00,0.8188,0.8189,0.81837,0.81837,58000000.0
2006-11-28 22:40:00,0.8184,0.8185,0.818,0.818,53200000.0
2006-11-28 22:45:00,0.81827,0.81842,0.81798,0.81819,45800000.0
2006-11-28 22:50:00,0.81831,0.81844,0.8181,0.8181,52800000.0
2006-11-28 22:55:00,0.8184,0.8184,0.81791,0.81814,62400000.0
2006-11-28 23:00:00,0.81811,0.81816,0.81754,0.81759,67000000.0
2006-11-28 23:05:00,0.81789,0.81797,0.81752,0.8177,57000000.0
2006-11-28 23:10:00,0.81777,0.81824,0.81777,0.81824,65600000.0
2006-11-28 23:15:00,0.81822,0.81834,0.81728,0.81773,50600000.0
2006-11-28 23:20:00,0.81768,0.81785,0.81754,0.81773,68800000.0
2006-11-28 23:25:00,0.81778,0.81784,0.81749,0.81749,56800000.0
2006-11-28 23:30:00,0.8174,0.81765,0.81707,0.81727,50600000.0
2006-11-28 23:35:00,0.81721,0.81732,0.81707,0.81726,59200000.0
2006-11-28 23:40:00,0.8174,0.81756,0.81714,0.81756,59200000.0
2006-11-28 23:45:00,0.81715,0.81779,0.81617,0.81766,58000000.0
2006-11-28 23:50:00,0.81769,0.81776,0.81725,0.81739,56400000.0
2006-11-28 23:55:00,0.81736,0.81744,0.8172,0.81736,44800000.0
2006-11-29 00:00:00,0.81701,0.81783,0.817,0.81783,60200000.0
2006-11-29 00:05:00,0.81797,0.81845,0.81787,0.81795,58600000.0
2006-11-29 00:10:00,0.81791,0.81791,0.81758,0.81774,51200000.0
2006-11-29 00:15:00,0.81777,0.81777,0.81723,0.81723,46400000.0
2006-11-29 00:20:00,0.81715,0.81723,0.81705,0.81719,25600000.0
2006-11-29 00:25:00,0.81719,0.81719,0.81672,0.81672,45200000.0
2006-11-29 00:30:00,0.81656,0.81694,0.81652,0.81694,44800000.0
2006-11-29 00:35:00,0.81689,0.81696,0.81646,0.81647,46400000.0
2006-11-29 00:40:00,0.81653,0.8169,0.81587,0.81681,32000000.0
2006-11-29 00:45:00,0.81663,0.81677,0.81652,0.81664,62800000.0
2006-11-29 00:50:00,0.81659,0.81678,0.81648,0.81672,62200000.0
2006-11-29 00:55:00,0.81657,0.81692,0.81657,0.81681,67600000.0
2006-11-29 01:00:00,0.81685,0.81697,0.81675,0.81686,51600000.0
2006-11-29 01:05:00,0.81692,0.817,0.81663,0.81669,53200000.0
2006-11-29 01:10:00,0.81686,0.81706,0.81661,0.81706,52200000.0
2006-11-29 01:15:00,0.81694,0.81694,0.81663,0.81687,46400000.0
2006-11-29 01:20:00,0.81683,0.8169,0.81667,0.81678,41600000.0
2006-11-29 01:25:00,0.81678,0.81688,0.81667,0.81667,48000000.0
2006-11-29 01:30:00,0.81668,0.81716,0.8166,0.81682,49600000.0
2006-11-29 01:35:00,0.81673,0.81683,0.8167,0.81677,32000000.0
2006-11-29 01:40:00,0.81669,0.81694,0.8166,0.81686,64000000.0
2006-11-29 01:45:00,0.81659,0.81659,0.81628,0.81656,77600000.0
2006-11-29 01:50:00,0.81639,0.81639,0.81567,0.8158,59200000.0
2006-11-29 01:55:00,0.81568,0.81621,0.81548,0.81621,62800000.0
2006-11-29 02:00:00,0.81616,0.81659,0.81616,0.81635,52800000.0
2006-11-29 02:05:00,0.81641,0.81654,0.8161,0.81637,66600000.0
2006-11-29 02:10:00,0.81622,0.81622,0.81568,0.81568,59200000.0
2006-11-29 02:15:00,0.81559,0.81607,0.81542,0.81607,64800000.0
2006-11-29 02:20:00,0.81617,0.81627,0.81571,0.81571,58000000.0
2006-11-29 02:25:00,0.81581,0.81608,0.81558,0.8158,57600000.0
2006-11-29 02:30:00,0.81585,0.81602,0.81565,0.81595,48400000.0
2006-11-29 02:35:00,0.81597,0.81646,0.81597,0.81646,51200000.0
2006-11-29 02:40:00,0.81645,0.81684,0.81642,0.81683,54400000.0
2006-11-29 02:45:00,0.81681,0.81693,0.81668,0.81668,56400000.0
2006-11-29 02:50:00,0.81667,0.81694,0.81634,0.81694,56000000.0
2006-11-29 02:55:00,0.81709,0.81714,0.81673,0.81696,67200000.0
2006-11-29 03:00:00,0.81704,0.81722,0.81665,0.81679,48000000.0
2006-11-29 03:05:00,0.81689,0.81691,0.81641,0.81641,61200000.0
2006-11-29 03:10:00,0.81638,0.81679,0.81634,0.81666,60800000.0
2006-11-29 03:15:00,0.81659,0.81659,0.81621,0.81655,52800000.0
2006-11-29 03:20:00,0.81651,0.81663,0.81612,0.81622,64000000.0
2006-11-29 03:25:00,0.81636,0.81645,0.81622,0.81626,56000000.0
2006-11-29 03:30:00,0.81633,0.81655,0.81601,0.81655,59600000.0
2006-11-29 03:35:00,0.81641,0.81651,0.81623,0.81631,47400000.0
2006-11-29 03:40:00,0.81619,0.81656,0.81619,0.81647,57600000.0
2006-11-29 03:45:00,0.81643,0.81644,0.81629,0.81643,51200000.0
2006-11-29 03:50:00,0.81624,0.8165,0.81555,0.81625,52800000.0
2006-11-29 03:55:00,0.81615,0.81625,0.81607,0.8162,45000000.0
2006-11-29 04:00:00,0.81621,0.81621,0.81519,0.81613,30400000.0
2006-11-29 04:05:00,0.81619,0.81625,0.81606,0.8161,19200000.0
2006-11-29 04:10:00,0.81616,0.81616,0.81606,0.81608,9600000.0
2006-11-29 04:15:00,0.8162,0.81626,0.81591,0.81604,49600000.0
2006-11-29 04:20:00,0.81602,0.81612,0.81585,0.81612,35600000.0
2006-11-29 04:25:00,0.81611,0.81625,0.8158,0.8158,58000000.0
2006-11-29 04:30:00,0.8159,0.81603,0.8159,0.816,12800000.0
2006-11-29 04:35:00,0.81616,0.81616,0.81602,0.81604,25600000.0
2006-11-29 04:40:00,0.81605,0.8164,0.81605,0.81629,43200000.0
2006-11-29 04:45:00,0.81624,0.81651,0.81618,0.81622,67600000.0
2006-11-29 04:50:00,0.81615,0.81624,0.81591,0.81598,64000000.0
2006-11-29 04:55:00,0.81602,0.8162,0.81513,0.8162,44800000.0
2006-11-29 05:00:00,0.81629,0.81636,0.81614,0.81628,41600000.0
2006-11-29 05:05:00,0.8163,0.81648,0.81615,0.81636,66400000.0
2006-11-29 05:10:00,0.81646,0.81646,0.81575,0.81602,43600000.0
2006-11-29 05:15:00,0.81614,0.81619,0.81594,0.81603,32000000.0
2006-11-29 05:20:00,0.81607,0.81612,0.81589,0.81603,44800000.0
2006-11-29 05:25:00,0.81599,0.81603,0.81588,0.81601,48000000.0
2006-11-29 05:30:00,0.81592,0.81601,0.81587,0.81597,19600000.0
2006-11-29 05:35:00,0.81596,0.81645,0.81578,0.81625,46800000.0
2006-11-29 05:40:00,0.81622,0.81643,0.81599,0.81621,35200000.0
2006-11-29 05:45:00,0.81619,0.8164,0.81604,0.81636,54400000.0
2006-11-29 05:50:00,0.8162,0.81646,0.81593,0.81627,41600000.0
2006-11-29 05:55:00,0.81649,0.81655,0.81623,0.81643,60800000.0
2006-11-29 06:00:00,0.8163,0.8164,0.81591,0.81605,51200000.0
2006-11-29 06:05:00,0.81616,0.81623,0.81593,0.81623,56000000.0
2006-11-29 06:10:00,0.8163,0.81634,0.81615,0.81623,36800000.0
2006-11-29 06:15:00,0.81623,0.81649,0.81611,0.81644,33600000.0
2006-11-29 06:20:00,0.81655,0.81655,0.81611,0.81623,36800000.0
2006-11-29 06:25:00,0.81628,0.81642,0.81606,0.81636,54200000.0
2006-11-29 06:30:00,0.81633,0.81634,0.81607,0.81633,48000000.0
2006-11-29 06:35:00,0.81636,0.81636,0.81581,0.81586,59200000.0
2006-11-29 06:40:00,0.81579,0.81584,0.81569,0.81582,44800000.0
2006-11-29 06:45:00,0.81588,0.81601,0.81577,0.81588,41600000.0
2006-11-29 06:50:00,0.81594,0.81609,0.81581,0.81609,57000000.0
2006-11-29 06:55:00,0.8161,0.81622,0.81605,0.81621,60800000.0
2006-11-29 07:00:00,0.81628,0.81641,0.81569,0.81641,46400000.0
2006-11-29 07:05:00,0.81633,0.81667,0.81626,0.81667,65600000.0
2006-11-29 07:10:00,0.81654,0.8167,0.81648,0.81664,41600000.0
2006-11-29 07:15:00,0.81645,0.81661,0.8163,0.81653,65000000.0
2006-11-29 07:20:00,0.81654,0.81678,0.81623,0.81673,54400000.0
2006-11-29 07:25:00,0.81671,0.81672,0.81653,0.81663,54800000.0
2006-11-29 07:30:00,0.81668,0.81681,0.81645,0.81674,44600000.0
2006-11-29 07:35:00,0.81673,0.81673,0.81637,0.81642,73600000.0
2006-11-29 07:40:00,0.81638,0.81654,0.81622,0.81639,44800000.0
2006-11-29 07:45:00,0.81648,0.81662,0.81642,0.81651,73000000.0
2006-11-29 07:50:00,0.81649,0.81662,0.81635,0.81662,54400000.0
2006-11-29 07:55:00,0.8166,0.81678,0.81639,0.81661,24000000.0
2006-11-29 08:00:00,0.81644,0.81665,0.81633,0.81647,46400000.0
2006-11-29 08:05:00,0.81649,0.81655,0.81625,0.81631,75200000.0
2006-11-29 08:10:00,0.81627,0.81644,0.81613,0.81623,93800000.0
2006-11-29 08:15:00,0.81605,0.81635,0.8159,0.81625,71400000.0
2006-11-29 08:20:00,0.81624,0.81645,0.81613,0.81618,94400000.0
2006-11-29 08:25:00,0.81611,0.81623,0.81572,0.81606,88400000.0
2006-11-29 08:30:00,0.81602,0.81602,0.81546,0.81588,94400000.0
2006-11-29 08:35:00,0.81573,0.81599,0.8156,0.81592,111800000.0
2006-11-29 08:40:00,0.81593,0.81614,0.81579,0.81614,72000000.0
2006-11-29 08:45:00,0.81631,0.8165,0.81627,0.8165,39400000.0
2006-11-29 08:50:00,0.81649,0.81656,0.81617,0.81648,158400000.0
2006-11-29 08:55:00,0.81652,0.8168,0.81628,0.81677,134800000.0
2006-11-29 09:00:00,0.8168,0.81713,0.8167,0.81695,122800000.0
2006-11-29 09:05:00,0.81695,0.81708,0.81679,0.81694,129600000.0
2006-11-29 09:10:00,0.81702,0.81708,0.81599,0.81692,87200000.0
2006-11-29 09:15:00,0.8169,0.8169,0.81659,0.81674,167000000.0
2006-11-29 09:20:00,0.8167,0.81697,0.8166,0.81686,172800000.0
2006-11-29 09:25:00,0.81679,0.81679,0.81633,0.81637,207200000.0
2006-11-29 09:30:00,0.81645,0.81656,0.81586,0.81593,145600000.0
2006-11-29 09:35:00,0.81603,0.81648,0.81588,0.81645,231200000.0
2006-11-29 09:40:00,0.81641,0.81669,0.81628,0.81669,157400000.0
2006-11-29 09:45:00,0.81668,0.81711,0.81667,0.81698,129400000.0
2006-11-29 09:50:00,0.81705,0.81705,0.81683,0.81693,221600000.0
2006-11-29 09:55:00,0.81693,0.81707,0.8159,0.81707,237600000.0
2006-11-29 10:00:00,0.8172,0.81725,0.8165,0.81682,265400000.0
2006-11-29 10:05:00,0.81686,0.81729,0.81678,0.81729,260400000.0
2006-11-29 10:10:00,0.81722,0.81743,0.8162,0.81711,213600000.0
2006-11-29 10:15:00,0.81707,0.81714,0.81687,0.81694,226000000.0
2006-11-29 10:20:00,0.81686,0.81767,0.81685,0.81767,202400000.0
2006-11-29 10:25:00,0.81758,0.81846,0.81758,0.81809,371800000.0
2006-11-29 10:30:00,0.8181,0.81822,0.81785,0.81815,152400000.0
2006-11-29 10:35:00,0.81807,0.81817,0.81772,0.81774,103200000.0
2006-11-29 10:40:00,0.81779,0.81819,0.81751,0.81801,104000000.0
2006-11-29 10:45:00,0.81803,0.81843,0.81795,0.81843,145000000.0
2006-11-29 10:50:00,0.81845,0.81882,0.81795,0.8182,150400000.0
2006-11-29 10:55:00,0.81808,0.81821,0.81775,0.81802,197200000.0
2006-11-29 11:00:00,0.81801,0.81804,0.81722,0.81722,142800000.0
2006-11-29 11:05:00,0.81739,0.81794,0.81739,0.81779,160400000.0
2006-11-29 11:10:00,0.8178,0.81825,0.81767,0.81822,236600000.0
2006-11-29 11:15:00,0.81833,0.81839,0.81776,0.81803,62800000.0
2006-11-29 11:20:00,0.81821,0.81843,0.81792,0.81808,224000000.0
2006-11-29 11:25:00,0.81793,0.81801,0.81763,0.81792,171600000.0
2006-11-29 11:30:00,0.81802,0.81807,0.81765,0.81768,95400000.0
2006-11-29 11:35:00,0.81769,0.81775,0.81698,0.8171,207600000.0
2006-11-29 11:40:00,0.81712,0.8173,0.81695,0.81695,169200000.0
2006-11-29 11:45:00,0.81687,0.81762,0.81661,0.81741,171400000.0
2006-11-29 11:50:00,0.81763,0.81776,0.8174,0.81761,170000000.0
2006-11-29 11:55:00,0.81778,0.81792,0.81763,0.8177,238600000.0
2006-11-29 12:00:00,0.81769,0.818,0.81763,0.81789,144800000.0
2006-11-29 12:05:00,0.81798,0.81804,0.81777,0.81777,92600000.0
2006-11-29 12:10:00,0.81777,0.81797,0.81771,0.81771,124200000.0
2006-11-29 12:15:00,0.81776,0.818,0.81771,0.81789,206000000.0
2006-11-29 12:20:00,0.81785,0.81797,0.81776,0.81781,197800000.0
2006-11-29 12:25:00,0.81785,0.81829,0.81725,0.81731,251400000.0
2006-11-29 12:30:00,0.81838,0.81876,0.81745,0.81876,195200000.0
2006-11-29 12:35:00,0.81881,0.81895,0.81853,0.81856,139200000.0
2006-11-29 12:40:00,0.81868,0.8189,0.81815,0.81834,100200000.0
2006-11-29 12:45:00,0.81825,0.81825,0.81796,0.81796,96000000.0
2006-11-29 12:50:00,0.81824,0.81875,0.81782,0.81853,106000000.0
2006-11-29 12:55:00,0.8187,0.81891,0.81847,0.81872,112800000.0
2006-11-29 13:00:00,0.81866,0.81897,0.81849,0.81867,102800000.0
2006-11-29 13:05:00,0.81867,0.81924,0.81867,0.81912,112400000.0
2006-11-29 13:10:00,0.81895,0.81908,0.81887,0.8189,123600000.0
2006-11-29 13:15:00,0.8188,0.81922,0.8188,0.819,192000000.0
2006-11-29 13:20:00,0.81907,0.81916,0.81892,0.81894,159000000.0
2006-11-29 13:25:00,0.81897,0.81912,0.81865,0.8188,189600000.0
2006-11-29 13:30:00,0.81902,0.81902,0.81874,0.81902,107600000.0
2006-11-29 13:35:00,0.81912,0.81917,0.81845,0.81878,136800000.0
2006-11-29 13:40:00,0.81883,0.8189,0.81851,0.81883,156200000.0
2006-11-29 13:45:00,0.81891,0.81917,0.81879,0.81909,112400000.0
2006-11-29 13:50:00,0.81905,0.81907,0.8187,0.81889,102400000.0
2006-11-29 13:55:00,0.81885,0.81885,0.81858,0.81862,162600000.0
2006-11-29 14:00:00,0.81857,0.81879,0.81855,0.81868,101200000.0
2006-11-29 14:05:00,0.81868,0.81879,0.81837,0.81855,123000000.0
2006-11-29 14:10:00,0.81866,0.81914,0.81866,0.81898,121400000.0
2006-11-29 14:15:00,0.81888,0.81932,0.81878,0.81908,109200000.0
2006-11-29 14:20:00,0.81917,0.81917,0.81853,0.81862,123800000.0
2006-11-29 14:25:00,0.81859,0.81908,0.81847,0.81871,101200000.0
2006-11-29 14:30:00,0.81864,0.81864,0.81826,0.81839,65000000.0
2006-11-29 14:35:00,0.81831,0.81876,0.81825,0.81846,73000000.0
2006-11-29 14:40:00,0.81841,0.81878,0.81835,0.81864,62400000.0
2006-11-29 14:45:00,0.81854,0.81857,0.81831,0.81847,57600000.0
2006-11-29 14:50:00,0.81849,0.81894,0.8184,0.81882,56000000.0
2006-11-29 14:55:00,0.81881,0.81881,0.81834,0.81835,32400000.0
2006-11-29 15:00:00,0.8184,0.81862,0.81712,0.81828,66000000.0
2006-11-29 15:05:00,0.81833,0.81872,0.81778,0.81866,70800000.0
2006-11-29 15:10:00,0.81854,0.81863,0.81842,0.81862,43200000.0
2006-11-29 15:15:00,0.81865,0.81883,0.81843,0.81862,52200000.0
2006-11-29 15:20:00,0.81875,0.81902,0.81857,0.81902,68800000.0
2006-11-29 15:25:00,0.8189,0.81912,0.81871,0.8188,66000000.0
2006-11-29 15:30:00,0.81941,0.81983,0.81874,0.81878,64000000.0
2006-11-29 15:35:00,0.81892,0.81962,0.81892,0.81956,67000000.0
2006-11-29 15:40:00,0.81978,0.82001,0.81959,0.81983,67200000.0
2006-11-29 15:45:00,0.81979,0.82054,0.81973,0.82022,72000000.0
2006-11-29 15:50:00,0.8202,0.82049,0.81988,0.82021,70400000.0
2006-11-29 15:55:00,0.82032,0.82032,0.81981,0.82006,70600000.0
2006-11-29 16:00:00,0.82,0.82,0.81828,0.81905,67200000.0
2006-11-29 16:05:00,0.81942,0.81952,0.81912,0.81933,72000000.0
2006-11-29 16:10:00,0.81929,0.8194,0.81899,0.81926,68800000.0
2006-11-29 16:15:00,0.81927,0.81927,0.81828,0.81899,62400000.0
2006-11-29 16:20:00,0.81901,0.81905,0.8186,0.81868,69600000.0
2006-11-29 16:25:00,0.81885,0.81922,0.81873,0.819,57600000.0
2006-11-29 16:30:00,0.81902,0.81929,0.81901,0.81907,62800000.0
2006-11-29 16:35:00,0.81913,0.81953,0.81879,0.8195,72800000.0
2006-11-29 16:40:00,0.81946,0.81958,0.81919,0.81935,70400000.0
2006-11-29 16:45:00,0.8194,0.81941,0.819,0.81916,76800000.0
2006-11-29 16:50:00,0.81905,0.81915,0.81866,0.81895,46400000.0
2006-11-29 16:55:00,0.81906,0.81994,0.81906,0.81994,65400000.0
2006-11-29 17:00:00,0.81974,0.82031,0.81969,0.82012,65000000.0
2006-11-29 17:05:00,0.82027,0.82055,0.8198,0.82024,62400000.0
2006-11-29 17:10:00,0.82028,0.82111,0.82015,0.82109,65600000.0
2006-11-29 17:15:00,0.82109,0.82109,0.82066,0.82086,67200000.0
2006-11-29 17:20:00,0.82086,0.82135,0.82058,0.82121,68800000.0
2006-11-29 17:25:00,0.82124,0.82125,0.82046,0.82057,58400000.0
2006-11-29 17:30:00,0.82072,0.82072,0.82034,0.82034,68800000.0
2006-11-29 17:35:00,0.82009,0.82022,0.81979,0.8202,64000000.0
2006-11-29 17:40:00,0.82021,0.82038,0.82006,0.82006,60600000.0
2006-11-29 17:45:00,0.82003,0.82028,0.81998,0.82014,70800000.0
2006-11-29 17:50:00,0.82011,0.82041,0.81989,0.82028,62400000.0
2006-11-29 17:55:00,0.82009,0.82052,0.82001,0.82052,38800000.0
2006-11-29 18:00:00,0.82068,0.82075,0.82036,0.82057,61200000.0
2006-11-29 18:05:00,0.82052,0.82067,0.82028,0.82038,67600000.0
2006-11-29 18:10:00,0.82035,0.82038,0.81978,0.82002,59200000.0
2006-11-29 18:15:00,0.82018,0.82068,0.82016,0.82068,63400000.0
2006-11-29 18:20:00,0.82065,0.82087,0.82042,0.82077,65600000.0
2006-11-29 18:25:00,0.82057,0.82107,0.81962,0.82071,57000000.0
2006-11-29 18:30:00,0.8206,0.82089,0.82043,0.82051,69200000.0
2006-11-29 18:35:00,0.82041,0.82137,0.82041,0.8211,56000000.0
2006-11-29 18:40:00,0.82111,0.82171,0.82106,0.82171,72000000.0
2006-11-29 18:45:00,0.82161,0.82167,0.82104,0.82112,52800000.0
2006-11-29 19:55:00,0.82097,0.82105,0.82057,0.82057,46400000.0
2006-11-29 20:00:00,0.82115,0.82123,0.82077,0.82102,59200000.0
2006-11-29 20:05:00,0.82108,0.82114,0.82046,0.82046,56000000.0
2006-11-29 20:10:00,0.82033,0.82065,0.82022,0.82056,48400000.0
2006-11-29 20:15:00,0.82057,0.82058,0.8203,0.82049,60200000.0
2006-11-29 20:20:00,0.82043,0.82133,0.82043,0.82133,54400000.0
2006-11-29 20:25:00,0.82134,0.82139,0.82047,0.82047,62400000.0
2006-11-29 20:30:00,0.82085,0.82109,0.8204,0.82042,59200000.0
2006-11-29 20:35:00,0.82097,0.82145,0.82097,0.82136,54800000.0
2006-11-29 20:40:00,0.82138,0.82138,0.82105,0.82121,33600000.0
2006-11-29 20:45:00,0.82109,0.82124,0.82068,0.82098,43200000.0
2006-11-29 20:50:00,0.82094,0.82094,0.82052,0.82074,60800000.0
2006-11-29 20:55:00,0.82083,0.82086,0.82054,0.82066,61800000.0
2006-11-29 21:00:00,0.82079,0.82086,0.81978,0.82,59200000.0
2006-11-29 21:05:00,0.82017,0.82026,0.81997,0.81998,64000000.0
2006-11-29 21:10:00,0.82006,0.82006,0.81937,0.81995,44800000.0
2006-11-29 21:15:00,0.81976,0.81987,0.81939,0.81968,49000000.0
2006-11-29 21:20:00,0.81984,0.82022,0.81972,0.82022,43200000.0
2006-11-29 21:25:00,0.82022,0.82022,0.81923,0.81957,48000000.0
2006-11-29 21:30:00,0.81956,0.82022,0.81948,0.82014,54800000.0
2006-11-29 21:35:00,0.82019,0.82025,0.82008,0.8202,27200000.0
2006-11-29 21:40:00,0.8202,0.82022,0.82012,0.82019,11200000.0
2006-11-29 22:10:00,0.82011,0.82011,0.81997,0.81997,11200000.0
2006-11-29 22:15:00,0.81998,0.8203,0.81979,0.82025,58600000.0
2006-11-29 22:20:00,0.82023,0.8204,0.82021,0.82025,38400000.0
2006-11-29 22:25:00,0.82029,0.82058,0.82029,0.82046,60800000.0
2006-11-29 22:30:00,0.82047,0.82071,0.82044,0.82044,40000000.0
2006-11-29 22:35:00,0.82043,0.82073,0.82043,0.82044,46400000.0
2006-11-29 22:40:00,0.82056,0.82072,0.82039,0.82072,35200000.0
2006-11-29 22:45:00,0.82073,0.82075,0.8204,0.82067,40000000.0
2006-11-29 22:50:00,0.82079,0.82134,0.82045,0.82045,59200000.0
2006-11-29 22:55:00,0.82069,0.82073,0.82036,0.82058,62800000.0
2006-11-29 23:00:00,0.82056,0.82074,0.82025,0.8203,67200000.0
2006-11-29 23:05:00,0.82037,0.82044,0.82006,0.82026,50600000.0
2006-11-29 23:10:00,0.82043,0.82049,0.82027,0.82038,65600000.0
2006-11-29 23:15:00,0.82032,0.82058,0.81943,0.82055,54400000.0
2006-11-29 23:20:00,0.82049,0.82071,0.82041,0.8207,60800000.0
2006-11-29 23:25:00,0.82075,0.8209,0.82062,0.82067,56000000.0
2006-11-29 23:30:00,0.82059,0.82087,0.82056,0.82077,50600000.0
2006-11-29 23:35:00,0.82071,0.82075,0.82061,0.82074,46800000.0
2006-11-29 23:40:00,0.82078,0.82082,0.82042,0.8208,60000000.0
2006-11-29 23:45:00,0.82066,0.82083,0.81977,0.82061,57600000.0
2006-11-29 23:50:00,0.82067,0.82067,0.82048,0.82053,24000000.0
2006-11-29 23:55:00,0.82037,0.82064,0.82014,0.8206,56000000.0
2006-11-30 00:00:00,0.82062,0.82075,0.82041,0.82069,60200000.0
2006-11-30 00:05:00,0.82062,0.82086,0.82062,0.82071,51200000.0
2006-11-30 00:10:00,0.82064,0.82074,0.82035,0.82051,34000000.0
2006-11-30 00:15:00,0.82045,0.82063,0.8202,0.82058,51200000.0
2006-11-30 00:20:00,0.82031,0.82049,0.82004,0.82004,52800000.0
2006-11-30 00:25:00,0.82002,0.82026,0.81997,0.82023,44800000.0
2006-11-30 00:30:00,0.82019,0.82019,0.8197,0.82008,51200000.0
2006-11-30 00:35:00,0.82005,0.82008,0.81959,0.81989,38400000.0
2006-11-30 00:40:00,0.81982,0.82004,0.81895,0.81972,58400000.0
2006-11-30 00:45:00,0.81963,0.81971,0.81945,0.81959,62400000.0
2006-11-30 00:50:00,0.81965,0.81965,0.8192,0.8192,62800000.0
2006-11-30 00:55:00,0.81926,0.81936,0.81924,0.81932,38400000.0
2006-11-30 01:00:00,0.81941,0.81944,0.81909,0.81927,64400000.0
2006-11-30 01:05:00,0.8193,0.81943,0.81926,0.81939,33600000.0
2006-11-30 01:10:00,0.81933,0.81935,0.81915,0.81926,41600000.0
2006-11-30 01:15:00,0.81931,0.81953,0.81915,0.81953,33600000.0
2006-11-30 01:20:00,0.81962,0.81973,0.81949,0.81973,20800000.0
2006-11-30 01:25:00,0.8197,0.81973,0.81963,0.81964,19200000.0
2006-11-30 01:30:00,0.81958,0.81987,0.81889,0.81974,50400000.0
2006-11-30 01:35:00,0.81965,0.81976,0.81959,0.81968,22800000.0
2006-11-30 01:40:00,0.81979,0.8201,0.81979,0.8201,17600000.0
2006-11-30 01:45:00,0.81997,0.82023,0.81988,0.82015,64400000.0
2006-11-30 01:50:00,0.82007,0.82009,0.81977,0.81981,35200000.0
2006-11-30 01:55:00,0.81987,0.82017,0.81987,0.82017,62400000.0
2006-11-30 02:00:00,0.82007,0.82025,0.81994,0.82018,20800000.0
2006-11-30 02:05:00,0.8201,0.8201,0.81979,0.82,56000000.0
2006-11-30 02:10:00,0.82014,0.82039,0.81999,0.82039,61200000.0
2006-11-30 02:15:00,0.82021,0.82024,0.82016,0.82019,13200000.0
2006-11-30 02:20:00,0.82027,0.82027,0.81995,0.82009,32000000.0
2006-11-30 02:25:00,0.82008,0.82038,0.82003,0.82003,46400000.0
2006-11-30 02:30:00,0.82004,0.82033,0.82,0.82027,53800000.0
2006-11-30 02:35:00,0.82028,0.82038,0.82014,0.8202,38800000.0
2006-11-30 02:40:00,0.82019,0.8203,0.81996,0.82008,51200000.0
2006-11-30 02:45:00,0.82,0.82046,0.82,0.82042,48000000.0
2006-11-30 02:50:00,0.82042,0.82051,0.82014,0.82014,34000000.0
2006-11-30 02:55:00,0.82002,0.82012,0.81986,0.81995,37800000.0
2006-11-30 03:00:00,0.82006,0.82027,0.81991,0.82006,57400000.0
2006-11-30 03:05:00,0.82008,0.82008,0.81984,0.82005,49600000.0
2006-11-30 03:10:00,0.81992,0.82004,0.81979,0.81987,57000000.0
2006-11-30 03:15:00,0.82,0.82007,0.8197,0.81995,44800000.0
2006-11-30 03:20:00,0.81996,0.82025,0.8198,0.82008,43200000.0
2006-11-30 03:25:00,0.82018,0.82029,0.82001,0.82013,58400000.0
2006-11-30 03:30:00,0.82024,0.8204,0.82003,0.82028,36800000.0
2006-11-30 03:35:00,0.82018,0.82026,0.8201,0.82026,21200000.0
2006-11-30 03:40:00,0.82016,0.82025,0.81997,0.82004,40400000.0
2006-11-30 03:45:00,0.82001,0.82007,0.81984,0.81989,50000000.0
2006-11-30 03:50:00,0.81986,0.81996,0.81911,0.81982,51200000.0
2006-11-30 03:55:00,0.81982,0.82004,0.81979,0.81993,56200000.0
2006-11-30 04:00:00,0.81978,0.81985,0.81876,0.81946,49600000.0
2006-11-30 04:05:00,0.81946,0.81956,0.81908,0.81943,48200000.0
2006-11-30 04:10:00,0.81955,0.81972,0.81924,0.81972,58600000.0
2006-11-30 04:15:00,0.81973,0.82012,0.81961,0.82012,61800000.0
2006-11-30 04:20:00,0.82006,0.8203,0.81983,0.82008,62800000.0
2006-11-30 04:25:00,0.82003,0.82042,0.81996,0.81998,72000000.0
2006-11-30 04:30:00,0.82002,0.82018,0.81982,0.81996,51200000.0
2006-11-30 04:35:00,0.81993,0.82004,0.81976,0.81979,46800000.0
2006-11-30 04:40:00,0.81979,0.81992,0.81968,0.81979,42600000.0
2006-11-30 04:45:00,0.8197,0.82,0.8197,0.81998,68000000.0
2006-11-30 04:50:00,0.82001,0.82007,0.8193,0.81952,64000000.0
2006-11-30 04:55:00,0.81985,0.81985,0.81905,0.81905,44800000.0
2006-11-30 05:00:00,0.81925,0.81938,0.81912,0.81912,52800000.0
2006-11-30 05:05:00,0.81918,0.8194,0.81907,0.81934,62800000.0
2006-11-30 05:15:00,0.81924,0.81961,0.81922,0.81961,48200000.0
2006-11-30 05:20:00,0.81963,0.81965,0.81951,0.81957,36800000.0
2006-11-30 05:25:00,0.81968,0.81976,0.81957,0.8196,35200000.0
2006-11-30 05:30:00,0.81945,0.81965,0.81943,0.81957,33600000.0
2006-11-30 05:35:00,0.81958,0.82019,0.81954,0.82014,53800000.0
2006-11-30 05:40:00,0.82024,0.82072,0.82014,0.82065,42600000.0
2006-11-30 05:45:00,0.82065,0.82086,0.82055,0.82083,43200000.0
2006-11-30 05:50:00,0.82085,0.82088,0.82079,0.82079,16400000.0
2006-11-30 05:55:00,0.82083,0.82105,0.82064,0.82105,49600000.0
2006-11-30 06:00:00,0.82103,0.82112,0.82059,0.82112,51200000.0
2006-11-30 06:05:00,0.8211,0.82165,0.82108,0.82165,55400000.0
2006-11-30 06:10:00,0.8216,0.8216,0.82123,0.82126,14400000.0
2006-11-30 06:15:00,0.82122,0.82158,0.82122,0.82149,67200000.0
2006-11-30 06:20:00,0.82143,0.82143,0.82098,0.82128,38400000.0
2006-11-30 06:25:00,0.82125,0.82126,0.82098,0.82098,22400000.0
2006-11-30 06:30:00,0.82114,0.8213,0.82094,0.82118,54200000.0
2006-11-30 06:35:00,0.82123,0.82139,0.82116,0.82131,46400000.0
2006-11-30 06:40:00,0.82121,0.82133,0.82107,0.82129,72000000.0
2006-11-30 06:45:00,0.82126,0.82126,0.82118,0.82119,11200000.0
2006-11-30 06:50:00,0.82117,0.82144,0.82117,0.82141,20800000.0
2006-11-30 06:55:00,0.82136,0.82149,0.82108,0.82121,60200000.0
2006-11-30 07:00:00,0.82118,0.82139,0.8205,0.82118,62400000.0
2006-11-30 07:05:00,0.82097,0.82127,0.82079,0.82122,65400000.0
2006-11-30 07:10:00,0.82113,0.82121,0.82095,0.82107,51200000.0
2006-11-30 07:15:00,0.82101,0.82117,0.82095,0.82097,35600000.0
2006-11-30 07:20:00,0.82099,0.82144,0.82096,0.82144,26600000.0
2006-11-30 07:25:00,0.82141,0.82144,0.82092,0.82109,64000000.0
2006-11-30 07:30:00,0.82107,0.82132,0.82099,0.82116,56800000.0
2006-11-30 07:35:00,0.82122,0.82146,0.82112,0.82115,64800000.0
2006-11-30 07:40:00,0.82118,0.82129,0.82086,0.82086,73600000.0
2006-11-30 07:45:00,0.82095,0.8211,0.82077,0.82097,90000000.0
2006-11-30 07:50:00,0.821,0.82133,0.82088,0.82131,68200000.0
2006-11-30 07:55:00,0.82127,0.82127,0.82057,0.82084,70400000.0
2006-11-30 08:00:00,0.82092,0.82092,0.82057,0.8208,59200000.0
2006-11-30 08:05:00,0.82076,0.82112,0.82076,0.82112,75000000.0
2006-11-30 08:10:00,0.82095,0.82116,0.82085,0.82088,38400000.0
2006-11-30 08:15:00,0.82069,0.82114,0.82067,0.82112,38400000.0
2006-11-30 08:20:00,0.82114,0.82116,0.82074,0.82088,94800000.0
2006-11-30 08:25:00,0.82091,0.82091,0.82055,0.82072,88400000.0
2006-11-30 08:30:00,0.82071,0.82093,0.82057,0.82059,82600000.0
2006-11-30 08:35:00,0.82054,0.82067,0.82024,0.82047,112000000.0
2006-11-30 08:40:00,0.8205,0.8205,0.82007,0.82024,65000000.0
2006-11-30 08:45:00,0.8202,0.82068,0.82007,0.82068,93200000.0
2006-11-30 08:50:00,0.82066,0.82067,0.82037,0.82067,157200000.0
2006-11-30 08:55:00,0.8207,0.82101,0.82041,0.82101,116800000.0
2006-11-30 09:00:00,0.82104,0.82107,0.82013,0.82018,146000000.0
2006-11-30 09:05:00,0.82003,0.82022,0.81981,0.81993,145800000.0
2006-11-30 09:10:00,0.81998,0.81998,0.81856,0.81947,86600000.0
2006-11-30 09:15:00,0.81938,0.8195,0.81911,0.81925,177000000.0
2006-11-30 09:20:00,0.81929,0.81934,0.81864,0.81884,173600000.0
2006-11-30 09:25:00,0.8189,0.81941,0.81888,0.81939,207400000.0
2006-11-30 09:30:00,0.81934,0.81962,0.81921,0.81936,145600000.0
2006-11-30 09:35:00,0.81941,0.81976,0.81933,0.81933,231600000.0
2006-11-30 09:40:00,0.81927,0.81987,0.81927,0.81987,158200000.0
2006-11-30 09:45:00,0.81973,0.81987,0.81967,0.81982,130600000.0
2006-11-30 09:50:00,0.81988,0.82007,0.81964,0.82002,279400000.0
2006-11-30 09:55:00,0.81998,0.82,0.81892,0.81994,237200000.0
2006-11-30 10:00:00,0.81986,0.82011,0.81949,0.81964,267400000.0
2006-11-30 10:05:00,0.81973,0.81983,0.81954,0.81954,261600000.0
2006-11-30 10:10:00,0.81961,0.81997,0.81896,0.81972,144200000.0
2006-11-30 10:15:00,0.8198,0.81986,0.81965,0.81972,178000000.0
2006-11-30 10:20:00,0.81987,0.82047,0.81966,0.82036,202800000.0
2006-11-30 10:25:00,0.82037,0.82068,0.82032,0.82058,371200000.0
2006-11-30 10:30:00,0.82072,0.82115,0.82072,0.82081,200800000.0
2006-11-30 10:35:00,0.8207,0.8207,0.82018,0.82055,102400000.0
2006-11-30 10:40:00,0.82067,0.82095,0.82055,0.82081,104000000.0
2006-11-30 10:45:00,0.82083,0.82126,0.82076,0.82109,145600000.0
2006-11-30 10:50:00,0.82113,0.82121,0.82081,0.82101,150000000.0
2006-11-30 10:55:00,0.82099,0.82122,0.82074,0.82095,196800000.0
2006-11-30 11:00:00,0.82099,0.82099,0.82069,0.82078,195000000.0
2006-11-30 11:05:00,0.82089,0.82126,0.82079,0.82123,159400000.0
2006-11-30 11:10:00,0.82125,0.82142,0.821,0.82114,236600000.0
2006-11-30 11:15:00,0.82109,0.82124,0.82049,0.82049,62400000.0
2006-11-30 11:20:00,0.82056,0.82094,0.82043,0.82068,227000000.0
2006-11-30 11:25:00,0.82085,0.82085,0.82032,0.8205,171400000.0
2006-11-30 11:30:00,0.82066,0.82103,0.82061,0.82075,171600000.0
2006-11-30 11:35:00,0.82071,0.82071,0.82035,0.82051,205400000.0
2006-11-30 11:40:00,0.82069,0.82085,0.82052,0.82077,170600000.0
2006-11-30 11:45:00,0.82068,0.82096,0.82029,0.82086,172000000.0
2006-11-30 11:50:00,0.82099,0.82116,0.8208,0.82116,169000000.0
2006-11-30 11:55:00,0.82112,0.8214,0.82106,0.82112,238800000.0
2006-11-30 12:00:00,0.82121,0.82132,0.82101,0.82116,144800000.0
2006-11-30 12:05:00,0.82118,0.82222,0.82117,0.82222,92800000.0
2006-11-30 12:10:00,0.8223,0.82247,0.82177,0.82177,124800000.0
2006-11-30 12:15:00,0.82203,0.82234,0.82198,0.82224,206200000.0
2006-11-30 12:20:00,0.82214,0.82229,0.822,0.82226,198400000.0
2006-11-30 12:25:00,0.8222,0.82229,0.82067,0.82099,250600000.0
2006-11-30 12:30:00,0.82214,0.82219,0.82122,0.82171,194000000.0
2006-11-30 12:35:00,0.82165,0.82182,0.82158,0.82172,139400000.0
2006-11-30 12:40:00,0.82186,0.82194,0.82156,0.82164,57600000.0
2006-11-30 12:45:00,0.82169,0.82193,0.82169,0.82176,118200000.0
2006-11-30 12:50:00,0.82198,0.8221,0.8214,0.82182,68800000.0
2006-11-30 12:55:00,0.82193,0.82221,0.82191,0.82193,115200000.0
2006-11-30 13:00:00,0.822,0.82201,0.82181,0.82181,102400000.0
2006-11-30 13:05:00,0.82182,0.82206,0.82177,0.82196,99000000.0
2006-11-30 13:10:00,0.82189,0.82193,0.82157,0.82157,90600000.0
2006-11-30 13:15:00,0.82161,0.82183,0.8215,0.82172,190200000.0
2006-11-30 13:20:00,0.82168,0.82174,0.82117,0.82133,158800000.0
2006-11-30 13:25:00,0.82134,0.82167,0.82127,0.82146,140800000.0
2006-11-30 13:30:00,0.82142,0.82143,0.82095,0.82107,107200000.0
2006-11-30 13:35:00,0.82117,0.8214,0.82114,0.82139,105600000.0
2006-11-30 13:40:00,0.82128,0.82162,0.82119,0.8216,156600000.0
2006-11-30 13:45:00,0.82189,0.8219,0.82139,0.82176,111400000.0
2006-11-30 13:50:00,0.82178,0.82201,0.8217,0.82188,101600000.0
2006-11-30 13:55:00,0.82197,0.82202,0.82187,0.82189,163000000.0
2006-11-30 14:00:00,0.82182,0.82195,0.8218,0.82189,90000000.0
2006-11-30 14:05:00,0.82194,0.82238,0.82187,0.82231,122600000.0
2006-11-30 14:10:00,0.82225,0.82228,0.82192,0.82192,121800000.0
2006-11-30 14:15:00,0.82178,0.82227,0.82155,0.82202,110800000.0
2006-11-30 14:20:00,0.82207,0.82217,0.82175,0.82197,91600000.0
2006-11-30 14:25:00,0.82198,0.82228,0.82191,0.82221,67200000.0
2006-11-30 14:30:00,0.82216,0.82221,0.82181,0.82194,54400000.0
2006-11-30 14:35:00,0.82185,0.82228,0.82174,0.82228,58600000.0
2006-11-30 14:40:00,0.8222,0.82222,0.8219,0.82205,49600000.0
2006-11-30 14:45:00,0.822,0.82239,0.82195,0.82208,57600000.0
2006-11-30 14:50:00,0.82208,0.82244,0.82208,0.82226,67200000.0
2006-11-30 14:55:00,0.82224,0.82276,0.822,0.82276,46800000.0
2006-11-30 15:00:00,0.82291,0.82296,0.82188,0.82287,66600000.0
2006-11-30 15:05:00,0.82288,0.82288,0.82207,0.82235,70400000.0
2006-11-30 15:10:00,0.82246,0.82313,0.82246,0.82298,51200000.0
2006-11-30 15:15:00,0.82296,0.82356,0.82284,0.82353,62800000.0
2006-11-30 15:20:00,0.82367,0.82372,0.82333,0.8235,67600000.0
2006-11-30 15:25:00,0.82357,0.82367,0.82311,0.82346,65600000.0
2006-11-30 15:30:00,0.82338,0.82358,0.8229,0.82358,57600000.0
2006-11-30 15:35:00,0.82374,0.82392,0.82305,0.82339,67600000.0
2006-11-30 15:40:00,0.82324,0.82367,0.82319,0.82341,68000000.0
2006-11-30 15:45:00,0.82338,0.82338,0.82281,0.82283,72800000.0
2006-11-30 15:50:00,0.82289,0.82302,0.82261,0.82265,70200000.0
2006-11-30 15:55:00,0.82268,0.82288,0.82243,0.8225,70400000.0
2006-11-30 16:00:00,0.82238,0.82278,0.82181,0.82226,66600000.0
2006-11-30 16:05:00,0.82246,0.82246,0.82211,0.82231,71400000.0
2006-11-30 16:10:00,0.8223,0.82246,0.82216,0.82225,69200000.0
2006-11-30 16:15:00,0.82223,0.82271,0.82139,0.82264,62200000.0
2006-11-30 16:20:00,0.82265,0.82276,0.82246,0.82262,68800000.0
2006-11-30 16:25:00,0.82273,0.82313,0.82251,0.82302,67600000.0
2006-11-30 16:30:00,0.82299,0.82322,0.82245,0.82264,62400000.0
2006-11-30 16:35:00,0.82257,0.82293,0.82215,0.82289,72000000.0
2006-11-30 16:40:00,0.82297,0.82297,0.82239,0.82254,70600000.0
2006-11-30 16:45:00,0.82255,0.82258,0.82166,0.8218,77200000.0
2006-11-30 16:50:00,0.82164,0.82217,0.82145,0.82213,44800000.0
2006-11-30 16:55:00,0.82209,0.82254,0.82174,0.82203,64400000.0
2006-11-30 17:00:00,0.82185,0.82189,0.82106,0.82122,66000000.0
2006-11-30 17:05:00,0.82132,0.82142,0.82054,0.821,62200000.0
2006-11-30 17:10:00,0.82097,0.82112,0.81999,0.82006,66000000.0
2006-11-30 17:15:00,0.81993,0.82029,0.8199,0.82003,67200000.0
2006-11-30 17:20:00,0.8201,0.82036,0.81978,0.81978,68800000.0
2006-11-30 17:25:00,0.81975,0.82029,0.81975,0.82017,59200000.0
2006-11-30 17:30:00,0.82023,0.82023,0.81937,0.81974,68800000.0
2006-11-30 17:35:00,0.81974,0.8202,0.81957,0.82003,64400000.0
2006-11-30 17:40:00,0.81988,0.81997,0.81969,0.81974,62400000.0
2006-11-30 17:45:00,0.81962,0.81963,0.81923,0.8195,70400000.0
2006-11-30 17:50:00,0.81967,0.82013,0.81967,0.81976,62800000.0
2006-11-30 17:55:00,0.81975,0.81981,0.81941,0.81964,60200000.0
2006-11-30 18:00:00,0.81984,0.82,0.81961,0.81986,64000000.0
2006-11-30 18:05:00,0.81973,0.81992,0.81952,0.81965,67600000.0
2006-11-30 18:10:00,0.81962,0.81969,0.819,0.819,58000000.0
2006-11-30 18:15:00,0.81888,0.81953,0.81875,0.81918,64400000.0
2006-11-30 18:20:00,0.81917,0.81917,0.8186,0.81908,66000000.0
2006-11-30 18:25:00,0.81919,0.81921,0.81785,0.81887,67200000.0
2006-11-30 18:30:00,0.81881,0.81884,0.8182,0.81831,69000000.0
2006-11-30 18:35:00,0.81835,0.81869,0.81835,0.81865,55400000.0
2006-11-30 18:40:00,0.81863,0.81922,0.81852,0.81907,72000000.0
2006-11-30 18:45:00,0.81927,0.81953,0.81901,0.81911,53000000.0
2006-11-30 18:50:00,0.81911,0.81945,0.81817,0.8194,75200000.0
2006-11-30 18:55:00,0.81947,0.81962,0.81918,0.81918,64000000.0
2006-11-30 19:00:00,0.81908,0.81908,0.81867,0.81893,65600000.0
2006-11-30 19:05:00,0.81893,0.81916,0.81888,0.81902,68200000.0
2006-11-30 19:10:00,0.81893,0.81952,0.81867,0.81932,61200000.0
2006-11-30 19:15:00,0.81942,0.8196,0.81853,0.81942,56800000.0
2006-11-30 19:20:00,0.81955,0.82043,0.81954,0.82037,56400000.0
2006-11-30 19:25:00,0.82053,0.82061,0.82004,0.82007,55800000.0
2006-11-30 19:30:00,0.81992,0.82002,0.8196,0.81986,62800000.0
2006-11-30 19:35:00,0.81982,0.81989,0.81948,0.8197,60800000.0
2006-11-30 19:40:00,0.81963,0.81965,0.81923,0.81928,50000000.0
2006-11-30 19:45:00,0.81927,0.81958,0.81891,0.81958,70800000.0
2006-11-30 19:50:00,0.81955,0.81982,0.81932,0.81957,63400000.0
2006-11-30 19:55:00,0.81969,0.81976,0.81944,0.81958,65800000.0
2006-11-30 20:00:00,0.81949,0.81964,0.81928,0.81952,52600000.0
2006-11-30 20:05:00,0.81942,0.81967,0.81942,0.81962,43200000.0
2006-11-30 20:10:00,0.81953,0.81957,0.81902,0.81926,51000000.0
2006-11-30 20:15:00,0.81935,0.81951,0.81934,0.81945,70400000.0
2006-11-30 20:20:00,0.8195,0.81977,0.81908,0.81934,65600000.0
2006-11-30 20:25:00,0.81934,0.81955,0.81931,0.81944,62400000.0
2006-11-30 20:30:00,0.81945,0.81963,0.81919,0.81919,52800000.0
2006-11-30 20:35:00,0.81943,0.81957,0.81942,0.81945,35600000.0
2006-11-30 20:40:00,0.81945,0.81956,0.81924,0.81956,59600000.0
2006-11-30 20:45:00,0.8195,0.81957,0.81931,0.81944,57600000.0
2006-11-30 20:50:00,0.81945,0.81978,0.81941,0.81971,36800000.0
2006-11-30 20:55:00,0.81968,0.81972,0.81955,0.8196,42600000.0
2006-11-30 21:00:00,0.81985,0.82034,0.81984,0.82034,59200000.0
2006-11-30 21:05:00,0.82042,0.82049,0.82002,0.82002,40000000.0
2006-11-30 21:10:00,0.82006,0.82017,0.81941,0.82009,59200000.0
2006-11-30 21:15:00,0.81999,0.82013,0.8198,0.8201,28800000.0
2006-11-30 21:20:00,0.82011,0.82022,0.81985,0.82007,60200000.0
2006-11-30 21:25:00,0.81995,0.82004,0.81915,0.81951,56000000.0
2006-11-30 21:30:00,0.81946,0.81964,0.81939,0.81952,54400000.0
2006-11-30 21:35:00,0.81984,0.81984,0.81939,0.81945,36800000.0
2006-11-30 21:40:00,0.81976,0.81984,0.81949,0.81949,33600000.0
2006-11-30 21:45:00,0.81943,0.81973,0.81934,0.81965,46200000.0
2006-11-30 21:50:00,0.81965,0.81987,0.81939,0.81987,59200000.0
2006-11-30 21:55:00,0.81991,0.82007,0.81967,0.8198,46400000.0
2006-11-30 22:00:00,0.81977,0.82014,0.81968,0.81972,57400000.0
2006-11-30 22:05:00,0.81971,0.81973,0.81952,0.81963,34600000.0
2006-11-30 22:10:00,0.8197,0.81999,0.8197,0.81986,54400000.0
2006-11-30 22:15:00,0.81986,0.81986,0.81948,0.81965,36800000.0
2006-11-30 22:20:00,0.81953,0.81972,0.81943,0.81952,43200000.0
2006-11-30 22:25:00,0.81948,0.81953,0.81928,0.81948,37800000.0
2006-11-30 22:30:00,0.81947,0.81949,0.81913,0.81933,40000000.0
2006-11-30 22:35:00,0.81945,0.81957,0.81929,0.81941,48000000.0
2006-11-30 22:40:00,0.81951,0.81959,0.81938,0.81959,46800000.0
2006-11-30 22:45:00,0.81959,0.81965,0.81925,0.8196,41600000.0
2006-11-30 22:50:00,0.81957,0.81969,0.81935,0.81946,59200000.0
2006-11-30 22:55:00,0.81939,0.81952,0.81928,0.81952,32000000.0
2006-11-30 23:00:00,0.81938,0.81951,0.81892,0.81895,54400000.0
2006-11-30 23:05:00,0.81885,0.81917,0.81861,0.8191,57000000.0
2006-11-30 23:10:00,0.81912,0.8194,0.81909,0.8194,57600000.0
2006-11-30 23:15:00,0.81928,0.81968,0.81853,0.81964,46400000.0
2006-11-30 23:20:00,0.81944,0.81976,0.81917,0.81976,52800000.0
2006-11-30 23:25:00,0.8198,0.8198,0.81938,0.81944,56000000.0
2006-11-30 23:30:00,0.81935,0.81975,0.81928,0.81974,65600000.0
2006-11-30 23:35:00,0.81973,0.81977,0.81933,0.81937,59600000.0
2006-11-30 23:40:00,0.8193,0.81937,0.81929,0.81937,12800000.0
2006-11-30 23:45:00,0.81924,0.81934,0.81831,0.81907,35200000.0
2006-11-30 23:50:00,0.8189,0.81923,0.81887,0.81887,44800000.0
2006-11-30 23:55:00,0.81886,0.81896,0.81865,0.81895,56400000.0
2006-12-01 00:00:00,0.81906,0.81921,0.81826,0.81826,60800000.0
2006-12-01 00:05:00,0.81822,0.81875,0.81822,0.81869,59200000.0
2006-12-01 00:10:00,0.81859,0.81909,0.81859,0.81907,27200000.0
2006-12-01 00:15:00,0.81902,0.81902,0.81866,0.81889,17600000.0
2006-12-01 00:20:00,0.81888,0.81902,0.81877,0.819,63400000.0
2006-12-01 00:25:00,0.81899,0.81899,0.81838,0.81871,57600000.0
2006-12-01 00:30:00,0.81878,0.81896,0.8187,0.81896,59200000.0
2006-12-01 00:35:00,0.81884,0.81893,0.81868,0.81878,40000000.0
2006-12-01 00:40:00,0.81869,0.81888,0.81753,0.81883,35200000.0
2006-12-01 00:45:00,0.81886,0.81898,0.8186,0.81871,62400000.0
2006-12-01 00:50:00,0.81887,0.8189,0.81867,0.81873,49600000.0
2006-12-01 00:55:00,0.81875,0.81885,0.81871,0.81885,20800000.0
2006-12-01 01:00:00,0.81891,0.81895,0.81868,0.81868,33600000.0
2006-12-01 01:05:00,0.81872,0.81891,0.81865,0.81875,50000000.0
2006-12-01 01:10:00,0.8186,0.81895,0.81841,0.81895,52200000.0
2006-12-01 01:15:00,0.81895,0.819,0.81873,0.81879,24000000.0
2006-12-01 01:20:00,0.81882,0.81882,0.81831,0.81846,65000000.0
2006-12-01 01:25:00,0.81858,0.8187,0.81856,0.8187,32000000.0
2006-12-01 01:30:00,0.81872,0.81912,0.8187,0.81893,46800000.0
2006-12-01 01:35:00,0.81885,0.81892,0.81765,0.81861,54800000.0
2006-12-01 01:40:00,0.81844,0.81874,0.81844,0.81874,36800000.0
2006-12-01 01:45:00,0.81856,0.81889,0.81856,0.81872,48000000.0
2006-12-01 01:50:00,0.81865,0.81872,0.81816,0.81855,48000000.0
2006-12-01 01:55:00,0.81844,0.81857,0.81823,0.8183,76200000.0
2006-12-01 02:00:00,0.81831,0.81835,0.8177,0.81798,58600000.0
2006-12-01 02:05:00,0.81794,0.81822,0.81766,0.81822,66600000.0
2006-12-01 02:10:00,0.81828,0.81849,0.81806,0.81806,61200000.0
2006-12-01 02:15:00,0.81802,0.81805,0.81747,0.81757,64400000.0
2006-12-01 02:20:00,0.81753,0.81779,0.81751,0.81763,62800000.0
2006-12-01 02:25:00,0.81761,0.81764,0.81744,0.81757,46400000.0
2006-12-01 02:30:00,0.81762,0.81778,0.81744,0.81771,48000000.0
2006-12-01 02:35:00,0.81791,0.81804,0.8179,0.818,35600000.0
2006-12-01 02:40:00,0.81805,0.81853,0.81805,0.81853,62400000.0
2006-12-01 02:45:00,0.81835,0.81835,0.81818,0.81825,46800000.0
2006-12-01 02:50:00,0.81814,0.81814,0.81774,0.8179,27200000.0
2006-12-01 02:55:00,0.81782,0.818,0.81778,0.818,54800000.0
2006-12-01 03:00:00,0.81792,0.81792,0.81751,0.81765,57400000.0
2006-12-01 03:05:00,0.81757,0.81787,0.81752,0.81784,38400000.0
2006-12-01 03:10:00,0.81782,0.81782,0.81745,0.81747,27200000.0
2006-12-01 03:15:00,0.81749,0.81772,0.81746,0.81762,52800000.0
2006-12-01 03:20:00,0.81773,0.81773,0.81743,0.81756,43200000.0
2006-12-01 03:25:00,0.8176,0.81769,0.81732,0.81734,45800000.0
2006-12-01 03:30:00,0.81747,0.81761,0.81726,0.81761,56000000.0
2006-12-01 03:35:00,0.81747,0.81773,0.81739,0.81762,46400000.0
2006-12-01 03:40:00,0.81756,0.81776,0.81735,0.81736,49400000.0
2006-12-01 03:45:00,0.81737,0.81748,0.81717,0.8172,41600000.0
2006-12-01 03:50:00,0.81721,0.81744,0.8166,0.81732,64000000.0
2006-12-01 03:55:00,0.81749,0.81755,0.817,0.81714,56400000.0
2006-12-01 04:00:00,0.81718,0.81731,0.81625,0.81726,48400000.0
2006-12-01 04:05:00,0.81725,0.81725,0.817,0.81722,45200000.0
2006-12-01 04:10:00,0.81688,0.81704,0.81681,0.81697,58600000.0
2006-12-01 04:15:00,0.81696,0.81708,0.81693,0.81704,44800000.0
2006-12-01 04:20:00,0.81704,0.81704,0.81664,0.81665,62400000.0
2006-12-01 04:25:00,0.8165,0.81663,0.81637,0.81647,46800000.0
2006-12-01 04:30:00,0.81649,0.81678,0.81649,0.81669,51200000.0
2006-12-01 04:35:00,0.81657,0.81668,0.81649,0.81658,52800000.0
2006-12-01 04:40:00,0.81655,0.81672,0.81651,0.81666,30800000.0
2006-12-01 04:45:00,0.81659,0.81683,0.81659,0.81674,41600000.0
2006-12-01 04:50:00,0.81676,0.81695,0.81673,0.81681,63200000.0
2006-12-01 04:55:00,0.81664,0.81742,0.81577,0.81742,56000000.0
2006-12-01 05:00:00,0.81743,0.81771,0.81721,0.81771,66000000.0
2006-12-01 05:05:00,0.8179,0.81798,0.81764,0.81798,59600000.0
2006-12-01 05:10:00,0.81797,0.81819,0.81791,0.81819,39400000.0
2006-12-01 05:15:00,0.81825,0.81833,0.81792,0.81801,48000000.0
2006-12-01 05:20:00,0.81813,0.81857,0.81812,0.81849,68800000.0
2006-12-01 05:25:00,0.81864,0.8189,0.81859,0.81876,91600000.0
2006-12-01 05:30:00,0.81874,0.81881,0.81864,0.81864,19200000.0
2006-12-01 05:35:00,0.81873,0.81918,0.81871,0.81912,43200000.0
2006-12-01 05:40:00,0.81917,0.81965,0.81908,0.81959,54800000.0
2006-12-01 05:45:00,0.81938,0.81946,0.81903,0.81946,44800000.0
2006-12-01 05:50:00,0.81954,0.81982,0.81932,0.81976,46400000.0
2006-12-01 05:55:00,0.81969,0.81984,0.81947,0.81984,50000000.0
2006-12-01 06:00:00,0.81983,0.81987,0.81939,0.81945,51200000.0
2006-12-01 06:05:00,0.81951,0.81963,0.81925,0.81961,44800000.0
2006-12-01 06:10:00,0.81964,0.81976,0.81941,0.81975,67200000.0
2006-12-01 06:15:00,0.81961,0.81968,0.8193,0.81964,43600000.0
2006-12-01 06:20:00,0.81966,0.81983,0.81879,0.81969,30400000.0
2006-12-01 06:25:00,0.8197,0.81975,0.81927,0.8194,48400000.0
2006-12-01 06:30:00,0.81944,0.81944,0.81888,0.81905,30400000.0
2006-12-01 06:35:00,0.81908,0.81911,0.81881,0.81898,33600000.0
2006-12-01 06:40:00,0.81893,0.81896,0.81861,0.81865,72400000.0
2006-12-01 06:45:00,0.81869,0.81879,0.81848,0.81855,57000000.0
2006-12-01 06:50:00,0.81855,0.81873,0.81855,0.8187,46400000.0
2006-12-01 06:55:00,0.81868,0.81885,0.81857,0.81859,61200000.0
2006-12-01 07:00:00,0.81859,0.81912,0.81816,0.81909,48000000.0
2006-12-01 07:05:00,0.8191,0.81948,0.81909,0.81948,66400000.0
2006-12-01 07:10:00,0.81948,0.81963,0.81932,0.81952,64000000.0
2006-12-01 07:15:00,0.81949,0.8196,0.81941,0.81955,41800000.0
2006-12-01 07:20:00,0.81955,0.81957,0.81923,0.81923,41000000.0
2006-12-01 07:25:00,0.81902,0.81924,0.81867,0.81908,46400000.0
2006-12-01 07:30:00,0.81914,0.81934,0.81889,0.81889,56000000.0
2006-12-01 07:35:00,0.81862,0.81916,0.81848,0.8191,64000000.0
2006-12-01 07:40:00,0.81911,0.81929,0.81897,0.81915,74000000.0
2006-12-01 07:45:00,0.81916,0.8195,0.81905,0.81928,89600000.0
2006-12-01 07:50:00,0.81934,0.81942,0.81874,0.81888,68000000.0
2006-12-01 07:55:00,0.81895,0.81918,0.81873,0.81918,70800000.0
2006-12-01 08:00:00,0.81909,0.8194,0.81862,0.81868,59200000.0
2006-12-01 08:05:00,0.81866,0.81925,0.81866,0.81905,73400000.0
2006-12-01 08:10:00,0.81908,0.81937,0.81887,0.81919,93800000.0
2006-12-01 08:15:00,0.81919,0.81919,0.81865,0.81869,82600000.0
2006-12-01 08:20:00,0.81863,0.81863,0.81827,0.81847,93800000.0
2006-12-01 08:25:00,0.81843,0.81861,0.81803,0.81803,88400000.0
2006-12-01 08:30:00,0.81793,0.81856,0.81777,0.81791,94400000.0
2006-12-01 08:35:00,0.8178,0.8179,0.81763,0.8177,119400000.0
2006-12-01 08:40:00,0.81777,0.81809,0.81769,0.81804,83200000.0
2006-12-01 08:45:00,0.81806,0.81825,0.81786,0.81824,105400000.0
2006-12-01 08:50:00,0.81836,0.81846,0.81791,0.81846,158800000.0
2006-12-01 08:55:00,0.81871,0.81878,0.81834,0.81834,134800000.0
2006-12-01 09:00:00,0.81829,0.81831,0.81804,0.8181,146000000.0
2006-12-01 09:05:00,0.81809,0.81838,0.81795,0.81795,145000000.0
2006-12-01 09:10:00,0.81793,0.81813,0.8168,0.81773,86200000.0
2006-12-01 09:15:00,0.81759,0.81759,0.81714,0.81737,178000000.0
2006-12-01 09:20:00,0.81752,0.81832,0.8175,0.81818,172600000.0
2006-12-01 09:25:00,0.81815,0.81866,0.81809,0.81866,208800000.0
2006-12-01 09:30:00,0.81873,0.81873,0.81835,0.81861,145600000.0
2006-12-01 09:35:00,0.81851,0.81851,0.81758,0.81784,232800000.0
2006-12-01 09:40:00,0.8178,0.81795,0.81761,0.81761,158800000.0
2006-12-01 09:45:00,0.81759,0.81793,0.81756,0.81777,131200000.0
2006-12-01 09:50:00,0.81775,0.8178,0.8173,0.81738,281200000.0
2006-12-01 09:55:00,0.81727,0.81778,0.8167,0.81724,187000000.0
2006-12-01 10:00:00,0.81736,0.81849,0.81736,0.81849,267200000.0
2006-12-01 10:05:00,0.81846,0.81879,0.81841,0.81867,260200000.0
2006-12-01 10:10:00,0.81889,0.81922,0.81746,0.81901,212000000.0
2006-12-01 10:15:00,0.81901,0.81933,0.81888,0.81919,226400000.0
2006-12-01 10:20:00,0.8191,0.82008,0.81899,0.81942,202400000.0
2006-12-01 10:25:00,0.81945,0.82001,0.81931,0.81994,370000000.0
2006-12-01 10:30:00,0.81968,0.81968,0.81866,0.81888,200400000.0
2006-12-01 10:35:00,0.81881,0.81891,0.81847,0.81855,101800000.0
2006-12-01 10:40:00,0.81873,0.81933,0.81873,0.81906,104400000.0
2006-12-01 10:45:00,0.81911,0.81913,0.81821,0.81856,144800000.0
2006-12-01 10:50:00,0.81847,0.81888,0.81795,0.81888,149800000.0
2006-12-01 10:55:00,0.81903,0.8194,0.81865,0.81934,196200000.0
2006-12-01 11:00:00,0.81929,0.81989,0.81929,0.81983,196600000.0
2006-12-01 11:05:00,0.8198,0.82045,0.81964,0.8204,160000000.0
2006-12-01 11:10:00,0.82048,0.82053,0.82009,0.82009,238000000.0
2006-12-01 11:15:00,0.82002,0.8203,0.81992,0.82007,61800000.0
2006-12-01 11:20:00,0.82019,0.82024,0.81981,0.81993,223600000.0
2006-12-01 11:25:00,0.82005,0.82018,0.81914,0.81914,123600000.0
2006-12-01 11:30:00,0.81912,0.81947,0.81891,0.81939,171200000.0
2006-12-01 11:35:00,0.81933,0.81953,0.81902,0.81909,206600000.0
2006-12-01 11:40:00,0.81919,0.81988,0.81919,0.8197,170000000.0
2006-12-01 11:45:00,0.81954,0.8202,0.81945,0.82005,170600000.0
2006-12-01 11:50:00,0.82004,0.82021,0.81984,0.82005,169800000.0
2006-12-01 11:55:00,0.82002,0.8207,0.81993,0.82059,238600000.0
2006-12-01 12:00:00,0.82064,0.82073,0.82019,0.82019,144000000.0
2006-12-01 12:05:00,0.82014,0.82014,0.81984,0.81999,93600000.0
2006-12-01 12:10:00,0.82009,0.82013,0.81957,0.81957,125200000.0
2006-12-01 12:15:00,0.81965,0.82008,0.81964,0.81973,206200000.0
2006-12-01 12:20:00,0.81974,0.82005,0.81961,0.81972,198800000.0
2006-12-01 12:25:00,0.81966,0.82032,0.81897,0.81897,225600000.0
2006-12-01 12:30:00,0.81992,0.82004,0.81904,0.81978,194000000.0
2006-12-01 12:35:00,0.81974,0.81981,0.81947,0.81947,164800000.0
2006-12-01 12:40:00,0.81954,0.81966,0.8194,0.8194,58000000.0
2006-12-01 12:45:00,0.81941,0.81947,0.81912,0.81938,205800000.0
2006-12-01 12:50:00,0.81941,0.81955,0.81876,0.81948,107600000.0
2006-12-01 12:55:00,0.8197,0.81977,0.81946,0.81975,111200000.0
2006-12-01 13:00:00,0.81976,0.81985,0.81968,0.81968,102400000.0
2006-12-01 13:05:00,0.81966,0.82001,0.81966,0.81975,132800000.0
2006-12-01 13:10:00,0.81974,0.81987,0.81966,0.81972,122600000.0
2006-12-01 13:15:00,0.81967,0.82,0.81953,0.81996,244600000.0
2006-12-01 13:20:00,0.81984,0.82001,0.81959,0.81994,158600000.0
2006-12-01 13:25:00,0.8199,0.82031,0.81982,0.81982,190400000.0
2006-12-01 13:45:00,0.81981,0.82021,0.81981,0.82017,98600000.0
2006-12-01 13:50:00,0.82033,0.8204,0.82012,0.82014,64000000.0
2006-12-01 13:55:00,0.82016,0.8206,0.81998,0.82023,140000000.0
2006-12-01 14:00:00,0.82024,0.82053,0.82018,0.82053,120200000.0
2006-12-01 14:05:00,0.8206,0.8206,0.82016,0.82046,123000000.0
2006-12-01 14:10:00,0.82051,0.82059,0.81985,0.82015,121000000.0
2006-12-01 14:15:00,0.82016,0.82039,0.8197,0.81982,110400000.0
2006-12-01 14:20:00,0.81989,0.81991,0.81942,0.81942,124600000.0
2006-12-01 14:25:00,0.81939,0.82018,0.81932,0.82018,101200000.0
2006-12-01 14:30:00,0.82048,0.82052,0.81992,0.82027,65600000.0
2006-12-01 14:35:00,0.82025,0.82025,0.81964,0.81997,73600000.0
2006-12-01 14:40:00,0.81996,0.82011,0.81984,0.81998,62400000.0
2006-12-01 14:45:00,0.81998,0.82028,0.81993,0.82013,57600000.0
2006-12-01 14:50:00,0.8201,0.8201,0.81985,0.81988,54400000.0
2006-12-01 14:55:00,0.81983,0.81983,0.81954,0.81968,59200000.0
2006-12-01 15:00:00,0.81969,0.81986,0.81836,0.81968,55400000.0
2006-12-01 15:05:00,0.81971,0.81993,0.81923,0.81955,70400000.0
2006-12-01 15:10:00,0.81975,0.81976,0.8191,0.8193,38400000.0
2006-12-01 15:15:00,0.81922,0.81931,0.81891,0.81891,64000000.0
2006-12-01 15:20:00,0.81907,0.81925,0.81858,0.81925,66000000.0
2006-12-01 15:25:00,0.81931,0.81948,0.81929,0.81946,48000000.0
2006-12-01 15:30:00,0.81941,0.81967,0.81928,0.81967,44800000.0
2006-12-01 15:35:00,0.81974,0.82006,0.81968,0.81971,67200000.0
2006-12-01 15:40:00,0.81975,0.82009,0.81965,0.81968,67600000.0
2006-12-01 15:45:00,0.81969,0.82005,0.8195,0.8199,72400000.0
2006-12-01 15:50:00,0.81986,0.82026,0.81985,0.81989,54400000.0
2006-12-01 15:55:00,0.82022,0.82027,0.82002,0.82027,70400000.0
2006-12-01 16:00:00,0.82034,0.82034,0.81942,0.82008,67600000.0
2006-12-01 16:05:00,0.82024,0.82054,0.81981,0.81992,72400000.0
2006-12-01 16:10:00,0.82008,0.82021,0.81957,0.81977,68200000.0
2006-12-01 16:15:00,0.81928,0.81965,0.81861,0.81946,62400000.0
2006-12-01 16:20:00,0.81941,0.81941,0.81901,0.81923,69200000.0
2006-12-01 16:25:00,0.81916,0.81952,0.81888,0.81933,56400000.0
2006-12-01 16:30:00,0.81957,0.81993,0.81956,0.81987,62400000.0
2006-12-01 16:35:00,0.81982,0.81982,0.81903,0.81958,70800000.0
2006-12-01 16:40:00,0.81975,0.81975,0.81915,0.81941,70400000.0
2006-12-01 16:45:00,0.81949,0.8197,0.81938,0.81963,58600000.0
2006-12-01 16:50:00,0.81952,0.81972,0.81915,0.81923,57600000.0
2006-12-01 16:55:00,0.81921,0.81955,0.81921,0.81936,65600000.0
2006-12-01 17:00:00,0.81886,0.82066,0.81845,0.81968,66000000.0
2006-12-01 17:05:00,0.81961,0.81976,0.81919,0.81946,62200000.0
2006-12-01 17:10:00,0.81938,0.81948,0.81849,0.81915,65600000.0
2006-12-01 17:15:00,0.81917,0.8196,0.81915,0.81915,66000000.0
2006-12-01 17:20:00,0.81902,0.81949,0.81848,0.81948,68800000.0
2006-12-01 17:25:00,0.81932,0.81932,0.81731,0.81731,46400000.0
2006-12-01 17:30:00,0.81742,0.81845,0.81737,0.81793,68800000.0
2006-12-01 17:35:00,0.81771,0.81776,0.81626,0.81663,62200000.0
2006-12-01 17:40:00,0.8167,0.8167,0.81608,0.8164,62400000.0
2006-12-01 17:45:00,0.81635,0.81678,0.81626,0.81664,70800000.0
2006-12-01 17:50:00,0.81677,0.81697,0.81651,0.81651,61800000.0
2006-12-01 17:55:00,0.81653,0.81713,0.81621,0.81713,61200000.0
2006-12-01 18:00:00,0.81717,0.81717,0.81675,0.81715,61200000.0
2006-12-01 18:05:00,0.81715,0.81726,0.81681,0.81687,66600000.0
2006-12-01 18:10:00,0.81685,0.8172,0.81658,0.81705,58600000.0
2006-12-01 18:15:00,0.81713,0.81719,0.81654,0.81684,64000000.0
2006-12-01 18:20:00,0.81679,0.8169,0.81609,0.81609,66000000.0
2006-12-01 18:25:00,0.81635,0.8164,0.81473,0.81571,67200000.0
2006-12-01 18:30:00,0.81592,0.81662,0.81584,0.81653,68200000.0
2006-12-01 18:35:00,0.81643,0.81725,0.81643,0.81725,38400000.0
2006-12-01 18:40:00,0.81734,0.81752,0.81703,0.81706,72000000.0
2006-12-01 18:45:00,0.81714,0.81739,0.81701,0.81728,52800000.0
2006-12-01 18:50:00,0.81721,0.81745,0.81634,0.81676,75600000.0
2006-12-01 18:55:00,0.81683,0.81705,0.81665,0.81702,64000000.0
2006-12-01 19:00:00,0.8173,0.81762,0.8172,0.81759,65600000.0
2006-12-01 19:05:00,0.81765,0.81766,0.81705,0.8173,68600000.0
2006-12-01 19:10:00,0.81714,0.81734,0.81691,0.81691,60600000.0
2006-12-01 19:15:00,0.81695,0.81741,0.81613,0.81731,57600000.0
2006-12-01 19:20:00,0.81729,0.81755,0.8172,0.81732,57600000.0
2006-12-01 19:25:00,0.8174,0.81829,0.8174,0.81805,48000000.0
2006-12-01 19:30:00,0.81811,0.81837,0.81785,0.81834,45800000.0
2006-12-01 19:35:00,0.81844,0.81844,0.81794,0.81842,52800000.0
2006-12-01 19:40:00,0.8183,0.8185,0.81812,0.81827,60800000.0
2006-12-01 19:45:00,0.81828,0.81904,0.81818,0.81904,70400000.0
2006-12-01 19:50:00,0.81899,0.81986,0.81879,0.81933,74600000.0
2006-12-01 19:55:00,0.81948,0.81948,0.81841,0.81869,62800000.0
2006-12-01 20:00:00,0.81887,0.81911,0.81869,0.81905,70400000.0
2006-12-01 20:05:00,0.81893,0.81907,0.81885,0.81905,56000000.0
2006-12-01 20:10:00,0.819,0.81904,0.81869,0.81873,48000000.0
2006-12-01 20:15:00,0.8188,0.8191,0.8188,0.81895,57600000.0
2006-12-01 20:20:00,0.81883,0.81928,0.81879,0.81905,65600000.0
2006-12-01 20:25:00,0.81904,0.81981,0.81904,0.81954,62400000.0
2006-12-01 20:30:00,0.81966,0.81966,0.81914,0.81914,53600000.0
2006-12-01 20:35:00,0.81946,0.82026,0.81941,0.82013,53200000.0
2006-12-01 20:40:00,0.82036,0.821,0.82029,0.82029,59200000.0
2006-12-01 20:45:00,0.82034,0.82057,0.82028,0.82054,52800000.0
2006-12-01 20:50:00,0.82051,0.82051,0.82013,0.82026,49000000.0
2006-12-01 20:55:00,0.82031,0.82063,0.8201,0.82063,52800000.0
2006-12-01 21:00:00,0.82072,0.82198,0.82048,0.82198,59200000.0
2006-12-01 21:05:00,0.82187,0.82187,0.82148,0.82148,63800000.0
2006-12-01 21:10:00,0.8216,0.82163,0.82093,0.82163,65600000.0
2006-12-01 21:15:00,0.82164,0.8218,0.82148,0.82162,40000000.0
2006-12-01 21:20:00,0.82147,0.8218,0.82138,0.8217,60800000.0
2006-12-01 21:25:00,0.82173,0.82183,0.82127,0.82161,52200000.0
2006-12-01 21:30:00,0.82173,0.82175,0.82136,0.82156,43200000.0
2006-12-01 21:35:00,0.82149,0.82149,0.82109,0.82125,40800000.0
2006-12-01 21:40:00,0.82129,0.82137,0.8209,0.82098,56000000.0
2006-12-01 21:45:00,0.82096,0.82096,0.82028,0.82028,59600000.0
2006-12-01 21:50:00,0.82027,0.82069,0.82022,0.82035,60800000.0
2006-12-01 21:55:00,0.82048,0.82063,0.81991,0.82002,57600000.0
2006-12-01 22:00:00,0.82003,0.82017,0.81992,0.82013,56000000.0
2006-12-01 22:05:00,0.82009,0.82011,0.81972,0.8199,60800000.0
2006-12-01 22:10:00,0.81975,0.81992,0.81964,0.81992,52200000.0
2006-12-01 22:15:00,0.82004,0.82004,0.81954,0.81954,59200000.0
2006-12-01 22:20:00,0.8192,0.81932,0.81887,0.81891,53200000.0
2006-12-01 22:25:00,0.8189,0.81903,0.81884,0.81885,60200000.0
2006-12-01 22:30:00,0.819,0.819,0.81824,0.81861,45800000.0
2006-12-01 22:35:00,0.81847,0.8189,0.81843,0.81876,58000000.0
2006-12-01 22:40:00,0.81882,0.81894,0.81857,0.81894,35200000.0
2006-12-01 22:45:00,0.81906,0.81921,0.81874,0.81912,52800000.0
2006-12-01 22:50:00,0.81905,0.8194,0.81893,0.81932,57000000.0
2006-12-01 22:55:00,0.81919,0.81938,0.81901,0.81938,51200000.0
2006-12-01 23:00:00,0.81936,0.81941,0.81891,0.81891,53800000.0
2006-12-01 23:05:00,0.81901,0.81923,0.81888,0.81915,48000000.0
2006-12-01 23:10:00,0.81908,0.81956,0.81908,0.81933,49600000.0
2006-12-01 23:15:00,0.81926,0.81936,0.81921,0.81936,30800000.0
2006-12-01 23:20:00,0.81931,0.81938,0.81913,0.8193,45200000.0
2006-12-01 23:25:00,0.81931,0.81961,0.81926,0.81951,43200000.0
2006-12-01 23:30:00,0.8194,0.81963,0.81938,0.81944,53800000.0
2006-12-01 23:35:00,0.81941,0.8196,0.8192,0.81955,59000000.0
2006-12-01 23:40:00,0.81962,0.81979,0.81937,0.81953,59200000.0
2006-12-01 23:45:00,0.81962,0.82039,0.81962,0.82013,36800000.0
2006-12-01 23:50:00,0.82015,0.82065,0.82015,0.82065,34600000.0
2006-12-01 23:55:00,0.82064,0.82064,0.82048,0.82054,44800000.0
2006-12-04 00:00:00,0.82019,0.82019,0.81938,0.81943,28800000.0
2006-12-04 00:05:00,0.81906,0.81957,0.81906,0.81943,59200000.0
2006-12-04 00:10:00,0.81966,0.81975,0.8191,0.8193,43000000.0
2006-12-04 00:15:00,0.81937,0.81962,0.81917,0.81935,60200000.0
2006-12-04 00:20:00,0.81923,0.81972,0.81923,0.81963,66000000.0
2006-12-04 00:25:00,0.81963,0.81969,0.81927,0.81934,50600000.0
2006-12-04 00:30:00,0.81935,0.81942,0.81897,0.81902,54400000.0
2006-12-04 00:35:00,0.81888,0.81899,0.81856,0.81871,49600000.0
2006-12-04 00:40:00,0.81873,0.81883,0.81747,0.81845,48000000.0
2006-12-04 00:45:00,0.81821,0.81864,0.81819,0.81857,61200000.0
2006-12-04 00:50:00,0.81854,0.81883,0.81833,0.81838,61800000.0
2006-12-04 00:55:00,0.81825,0.81825,0.81777,0.81818,67600000.0
2006-12-04 01:00:00,0.81827,0.81871,0.81805,0.81839,64400000.0
2006-12-04 01:05:00,0.8185,0.81896,0.8185,0.81884,54800000.0
2006-12-04 01:10:00,0.81891,0.81913,0.81855,0.81882,52800000.0
2006-12-04 01:15:00,0.81903,0.81945,0.81896,0.81945,57600000.0
2006-12-04 01:20:00,0.81961,0.81975,0.81936,0.81945,65000000.0
2006-12-04 01:25:00,0.81944,0.8197,0.8193,0.81944,48000000.0
2006-12-04 01:30:00,0.81954,0.81962,0.81817,0.81897,52200000.0
2006-12-04 01:35:00,0.81899,0.81904,0.81717,0.81825,54400000.0
2006-12-04 01:40:00,0.81815,0.81822,0.81788,0.81801,63400000.0
2006-12-04 01:45:00,0.81804,0.81837,0.81803,0.81831,76800000.0
2006-12-04 01:50:00,0.81807,0.81842,0.81807,0.81842,59200000.0
2006-12-04 01:55:00,0.81834,0.81851,0.81816,0.81823,71400000.0
2006-12-04 02:00:00,0.81819,0.81824,0.81778,0.81809,59200000.0
2006-12-04 02:05:00,0.8181,0.8183,0.81779,0.8183,67600000.0
2006-12-04 02:10:00,0.8183,0.81866,0.81828,0.81853,73600000.0
2006-12-04 02:15:00,0.81844,0.81892,0.81844,0.81878,54800000.0
2006-12-04 02:20:00,0.81879,0.81884,0.81858,0.81884,46400000.0
2006-12-04 02:25:00,0.81881,0.81882,0.81821,0.81829,59200000.0
2006-12-04 02:30:00,0.81831,0.81848,0.81826,0.81827,54400000.0
2006-12-04 02:35:00,0.81831,0.81844,0.81807,0.8181,56000000.0
2006-12-04 02:40:00,0.81811,0.81824,0.81795,0.81824,54400000.0
2006-12-04 02:45:00,0.81824,0.81826,0.81803,0.81817,32000000.0
2006-12-04 02:50:00,0.81819,0.81838,0.81818,0.81836,33600000.0
2006-12-04 02:55:00,0.81842,0.81845,0.81795,0.81795,57600000.0
2006-12-04 03:00:00,0.81792,0.81829,0.81775,0.8182,44800000.0
2006-12-04 03:05:00,0.81827,0.81827,0.81814,0.81823,11200000.0
2006-12-04 03:10:00,0.8184,0.81854,0.81799,0.81818,59200000.0
2006-12-04 03:15:00,0.8183,0.81877,0.81827,0.81835,52800000.0
2006-12-04 03:20:00,0.81833,0.81833,0.81775,0.81803,56000000.0
2006-12-04 03:25:00,0.81816,0.81872,0.81816,0.81817,61200000.0
2006-12-04 03:30:00,0.81827,0.81869,0.81811,0.81846,56000000.0
2006-12-04 03:35:00,0.81835,0.81882,0.81832,0.81841,59200000.0
2006-12-04 03:40:00,0.81822,0.81873,0.81822,0.81866,48000000.0
2006-12-04 03:45:00,0.81858,0.81872,0.81827,0.81852,53200000.0
2006-12-04 03:50:00,0.81859,0.81876,0.81844,0.81871,48400000.0
2006-12-04 03:55:00,0.81871,0.81882,0.81841,0.81842,55800000.0
2006-12-04 04:00:00,0.81843,0.81879,0.81779,0.81858,49600000.0
2006-12-04 04:05:00,0.81855,0.81888,0.81844,0.81853,38400000.0
2006-12-04 04:10:00,0.81859,0.81873,0.81829,0.81844,59200000.0
2006-12-04 04:15:00,0.81853,0.81878,0.81851,0.81876,41600000.0
2006-12-04 04:20:00,0.81866,0.81884,0.81856,0.81884,38400000.0
2006-12-04 04:25:00,0.8188,0.81924,0.81878,0.81912,72000000.0
2006-12-04 04:30:00,0.81925,0.81953,0.81922,0.81941,40000000.0
2006-12-04 04:35:00,0.81932,0.81956,0.81931,0.81954,40400000.0
2006-12-04 04:40:00,0.81955,0.81968,0.81941,0.81959,48400000.0
2006-12-04 04:45:00,0.81952,0.82018,0.81952,0.82018,54400000.0
2006-12-04 04:50:00,0.82026,0.82069,0.82026,0.82064,64000000.0
2006-12-04 04:55:00,0.82062,0.82149,0.81979,0.82128,56000000.0
2006-12-04 05:00:00,0.82135,0.82159,0.82124,0.82124,65600000.0
2006-12-04 05:05:00,0.82132,0.82171,0.82102,0.8214,68800000.0
2006-12-04 05:10:00,0.82146,0.82165,0.82136,0.82152,64400000.0
2006-12-04 05:15:00,0.82151,0.82168,0.82109,0.82128,56000000.0
2006-12-04 05:20:00,0.82138,0.82172,0.82125,0.82137,66600000.0
2006-12-04 05:25:00,0.82119,0.82139,0.82072,0.821,97600000.0
2006-12-04 05:30:00,0.82093,0.821,0.82063,0.82068,44200000.0
2006-12-04 05:35:00,0.82068,0.82081,0.82057,0.82062,53800000.0
2006-12-04 05:40:00,0.82068,0.82087,0.82056,0.82074,54400000.0
2006-12-04 05:45:00,0.8208,0.82088,0.82059,0.82071,43400000.0
2006-12-04 05:50:00,0.82089,0.82109,0.82077,0.82105,44600000.0
2006-12-04 05:55:00,0.82112,0.82112,0.82078,0.82109,60800000.0
2006-12-04 06:00:00,0.82106,0.82111,0.82094,0.82102,32400000.0
2006-12-04 06:05:00,0.82092,0.82146,0.82089,0.82142,55400000.0
2006-12-04 06:10:00,0.82133,0.82151,0.82128,0.82139,56400000.0
2006-12-04 06:15:00,0.82133,0.82148,0.82095,0.82115,52800000.0
2006-12-04 06:20:00,0.82116,0.8212,0.82085,0.82118,51200000.0
2006-12-04 06:25:00,0.82119,0.82129,0.82097,0.82119,41400000.0
2006-12-04 06:30:00,0.8212,0.82126,0.82109,0.82126,28800000.0
2006-12-04 06:35:00,0.82121,0.82136,0.82115,0.82136,59200000.0
2006-12-04 06:40:00,0.82139,0.82144,0.82127,0.82139,27200000.0
2006-12-04 06:45:00,0.82136,0.82136,0.8211,0.82119,57600000.0
2006-12-04 06:50:00,0.82126,0.8213,0.82112,0.82124,34000000.0
2006-12-04 06:55:00,0.82126,0.82131,0.82108,0.82126,48000000.0
2006-12-04 07:00:00,0.82131,0.82145,0.82119,0.82145,43200000.0
2006-12-04 07:05:00,0.82135,0.82153,0.8213,0.8213,43000000.0
2006-12-04 07:10:00,0.82128,0.82128,0.82108,0.82112,27200000.0
2006-12-04 07:15:00,0.82109,0.82138,0.82109,0.82114,52800000.0
2006-12-04 07:20:00,0.8212,0.82137,0.82036,0.82128,46400000.0
2006-12-04 07:25:00,0.82124,0.82124,0.82078,0.8211,57600000.0
2006-12-04 07:30:00,0.82133,0.82154,0.82103,0.82148,56400000.0
2006-12-04 07:35:00,0.82137,0.82155,0.82119,0.8212,64000000.0
2006-12-04 07:40:00,0.82128,0.82143,0.82109,0.82109,73600000.0
2006-12-04 07:45:00,0.82124,0.82167,0.82124,0.82161,89600000.0
2006-12-04 07:50:00,0.82166,0.82166,0.82116,0.82126,69200000.0
2006-12-04 07:55:00,0.82131,0.82139,0.82047,0.82087,70600000.0
2006-12-04 08:00:00,0.82099,0.82099,0.82053,0.82082,59600000.0
2006-12-04 08:05:00,0.82077,0.82095,0.82063,0.82095,75400000.0
2006-12-04 08:10:00,0.82094,0.82118,0.82064,0.82118,93800000.0
2006-12-04 08:15:00,0.8212,0.82158,0.82112,0.82158,83200000.0
2006-12-04 08:20:00,0.82146,0.8215,0.82076,0.82076,81600000.0
2006-12-04 08:25:00,0.8207,0.82153,0.82068,0.8214,88000000.0
2006-12-04 08:30:00,0.82129,0.82133,0.82049,0.82082,83200000.0
2006-12-04 08:35:00,0.82096,0.82131,0.82089,0.82107,102200000.0
2006-12-04 08:40:00,0.82104,0.8213,0.82096,0.82118,56000000.0
2006-12-04 08:45:00,0.82121,0.82126,0.82108,0.82125,41000000.0
2006-12-04 08:50:00,0.82122,0.82122,0.82078,0.82101,158200000.0
2006-12-04 08:55:00,0.82124,0.82144,0.8211,0.8211,98600000.0
2006-12-04 09:00:00,0.82119,0.82129,0.82079,0.8208,145400000.0
2006-12-04 09:05:00,0.82079,0.82085,0.8204,0.8204,145600000.0
2006-12-04 09:10:00,0.82014,0.82069,0.81962,0.82056,86800000.0
2006-12-04 09:15:00,0.82052,0.82081,0.82046,0.82081,166200000.0
2006-12-04 09:20:00,0.82084,0.82105,0.82079,0.82087,173200000.0
2006-12-04 09:25:00,0.82092,0.82114,0.82073,0.82114,207800000.0
2006-12-04 09:30:00,0.82114,0.82173,0.82114,0.82128,145400000.0
2006-12-04 09:35:00,0.82115,0.82153,0.82115,0.82153,232000000.0
2006-12-04 09:40:00,0.8215,0.82162,0.82114,0.82158,157800000.0
2006-12-04 09:45:00,0.82156,0.82231,0.82148,0.82214,130600000.0
2006-12-04 09:50:00,0.82209,0.82229,0.82178,0.8219,281600000.0
2006-12-04 09:55:00,0.82175,0.82204,0.82104,0.82184,236800000.0
2006-12-04 10:00:00,0.82169,0.82212,0.82162,0.82189,267000000.0
2006-12-04 10:05:00,0.82179,0.82266,0.82159,0.82263,259400000.0
2006-12-04 10:10:00,0.82271,0.82273,0.8212,0.82223,212600000.0
2006-12-04 10:15:00,0.82207,0.82224,0.82199,0.82202,228000000.0
2006-12-04 10:20:00,0.8221,0.82231,0.82209,0.82217,202000000.0
2006-12-04 10:25:00,0.82233,0.82273,0.82222,0.82255,370800000.0
2006-12-04 10:30:00,0.82251,0.82278,0.82237,0.82278,198800000.0
2006-12-04 10:35:00,0.82282,0.82294,0.82245,0.82294,102200000.0
2006-12-04 10:40:00,0.82279,0.8231,0.82261,0.8228,104200000.0
2006-12-04 10:45:00,0.82282,0.82313,0.82266,0.82313,146000000.0
2006-12-04 10:50:00,0.82307,0.82307,0.82256,0.82301,149600000.0
2006-12-04 10:55:00,0.82297,0.823,0.82267,0.82287,197600000.0
2006-12-04 11:00:00,0.82278,0.82322,0.82254,0.82311,197200000.0
2006-12-04 11:05:00,0.82338,0.82345,0.82325,0.82335,126400000.0
2006-12-04 11:10:00,0.82324,0.82399,0.82324,0.82359,237000000.0
2006-12-04 11:15:00,0.82345,0.82345,0.82248,0.82266,63200000.0
2006-12-04 11:20:00,0.82297,0.82303,0.8228,0.82285,233800000.0
2006-12-04 11:25:00,0.82295,0.82317,0.8228,0.82287,171400000.0
2006-12-04 11:30:00,0.82293,0.82332,0.82293,0.82309,172000000.0
2006-12-04 11:35:00,0.82305,0.82325,0.82289,0.82313,205800000.0
2006-12-04 11:40:00,0.82304,0.82363,0.82304,0.82342,169600000.0
2006-12-04 11:45:00,0.82346,0.82425,0.82337,0.82423,171200000.0
2006-12-04 11:50:00,0.8243,0.8244,0.82421,0.82425,170000000.0
2006-12-04 11:55:00,0.82433,0.825,0.82429,0.82468,236400000.0
2006-12-04 12:00:00,0.82469,0.82474,0.82447,0.82453,143400000.0
2006-12-04 12:05:00,0.82464,0.82493,0.82452,0.82478,92200000.0
2006-12-04 12:10:00,0.82482,0.82491,0.82386,0.82386,124600000.0
2006-12-04 12:15:00,0.82408,0.82415,0.82322,0.82339,206200000.0
2006-12-04 12:20:00,0.82343,0.82343,0.82286,0.82286,198200000.0
2006-12-04 12:25:00,0.8229,0.82297,0.82153,0.82153,251200000.0
2006-12-04 12:30:00,0.82245,0.82252,0.82154,0.82173,193400000.0
2006-12-04 12:35:00,0.82174,0.82182,0.82148,0.82152,164600000.0
2006-12-04 12:40:00,0.82147,0.82151,0.82071,0.82075,100800000.0
2006-12-04 12:45:00,0.82071,0.82071,0.82016,0.82016,206200000.0
2006-12-04 12:50:00,0.82019,0.82033,0.81965,0.82008,107200000.0
2006-12-04 12:55:00,0.82021,0.82038,0.8201,0.82038,112800000.0
2006-12-04 13:00:00,0.82025,0.82056,0.82022,0.82056,102200000.0
2006-12-04 13:05:00,0.82055,0.82098,0.82042,0.82045,132800000.0
2006-12-04 13:10:00,0.82051,0.82076,0.82046,0.82046,115600000.0
2006-12-04 13:15:00,0.82041,0.82084,0.82041,0.8208,120400000.0
2006-12-04 13:20:00,0.82096,0.82127,0.82088,0.82088,157200000.0
2006-12-04 13:25:00,0.82098,0.82139,0.82094,0.82117,190200000.0
2006-12-04 13:30:00,0.82132,0.82169,0.82098,0.82161,107600000.0
2006-12-04 13:35:00,0.82172,0.82241,0.8216,0.82203,137400000.0
2006-12-04 13:40:00,0.82189,0.82244,0.82179,0.82226,157000000.0
2006-12-04 13:45:00,0.82245,0.82247,0.82215,0.82231,112400000.0
2006-12-04 13:50:00,0.82223,0.82282,0.82221,0.82269,101800000.0
2006-12-04 13:55:00,0.82265,0.82272,0.82253,0.82262,163600000.0
2006-12-04 14:00:00,0.82256,0.82265,0.82229,0.82238,120000000.0
2006-12-04 14:05:00,0.82244,0.82247,0.82199,0.82214,123200000.0
2006-12-04 14:10:00,0.82226,0.82261,0.822,0.82252,122000000.0
2006-12-04 14:15:00,0.82255,0.82265,0.82225,0.82242,110200000.0
2006-12-04 14:20:00,0.82234,0.82257,0.82218,0.82248,124200000.0
2006-12-04 14:25:00,0.82256,0.82276,0.82241,0.82262,101600000.0
2006-12-04 14:30:00,0.82272,0.82276,0.82251,0.82274,54400000.0
2006-12-04 14:35:00,0.82275,0.8229,0.82249,0.82249,73600000.0
2006-12-04 14:40:00,0.82256,0.8227,0.82223,0.82225,62400000.0
2006-12-04 14:45:00,0.82223,0.82234,0.82208,0.82214,46800000.0
2006-12-04 14:50:00,0.82204,0.82228,0.82196,0.82214,54400000.0
2006-12-04 14:55:00,0.82217,0.82217,0.8218,0.82205,59200000.0
2006-12-04 15:00:00,0.82199,0.82223,0.82121,0.82217,68000000.0
2006-12-04 15:05:00,0.82224,0.82232,0.82158,0.82217,70400000.0
2006-12-04 15:10:00,0.82218,0.82247,0.82207,0.82239,38400000.0
2006-12-04 15:15:00,0.82233,0.8225,0.82213,0.82243,64000000.0
2006-12-04 15:20:00,0.82237,0.82243,0.82196,0.8224,52800000.0
2006-12-04 15:25:00,0.82234,0.82259,0.82213,0.8225,65600000.0
2006-12-04 15:30:00,0.82247,0.82279,0.82243,0.82248,56600000.0
2006-12-04 15:35:00,0.8225,0.82257,0.82205,0.82221,67200000.0
2006-12-04 15:40:00,0.82229,0.82231,0.82197,0.82219,67200000.0
2006-12-04 15:45:00,0.82203,0.82213,0.82175,0.82185,72000000.0
2006-12-04 15:50:00,0.82183,0.82183,0.82145,0.82147,70800000.0
2006-12-04 15:55:00,0.82163,0.82237,0.82137,0.82236,70400000.0
2006-12-04 16:00:00,0.82238,0.82244,0.82126,0.82171,67000000.0
2006-12-04 16:05:00,0.82194,0.82204,0.82147,0.82166,72000000.0
2006-12-04 16:10:00,0.82162,0.82171,0.82135,0.82153,68800000.0
2006-12-04 16:15:00,0.82178,0.82213,0.82109,0.82203,62400000.0
2006-12-04 16:20:00,0.82214,0.82217,0.82171,0.82185,68800000.0
2006-12-04 16:25:00,0.82194,0.82202,0.82157,0.82161,57600000.0
2006-12-04 16:30:00,0.82157,0.82166,0.82108,0.82114,62200000.0
2006-12-04 16:35:00,0.82115,0.82115,0.82015,0.82086,72200000.0
2006-12-04 16:40:00,0.82107,0.82205,0.8208,0.82204,70200000.0
2006-12-04 16:45:00,0.82202,0.82204,0.82156,0.82173,76200000.0
2006-12-04 16:50:00,0.82177,0.8218,0.8213,0.82154,57600000.0
2006-12-04 16:55:00,0.82159,0.82182,0.82111,0.82111,65600000.0
2006-12-04 17:00:00,0.82089,0.82127,0.82089,0.8212,65600000.0
2006-12-04 17:05:00,0.82144,0.82163,0.82121,0.82125,62400000.0
2006-12-04 17:10:00,0.82128,0.82143,0.82124,0.82124,66000000.0
2006-12-04 17:15:00,0.82128,0.82195,0.82128,0.82166,66600000.0
2006-12-04 17:20:00,0.82174,0.82181,0.82109,0.8217,68800000.0
2006-12-04 17:25:00,0.82168,0.82213,0.82152,0.82198,60000000.0
2006-12-04 17:30:00,0.82208,0.82255,0.82199,0.82233,68800000.0
2006-12-04 17:35:00,0.82235,0.82235,0.82183,0.82204,64400000.0
2006-12-04 17:40:00,0.82201,0.82201,0.82097,0.82097,61800000.0
2006-12-04 17:45:00,0.82113,0.82181,0.82113,0.82181,70600000.0
2006-12-04 17:50:00,0.82177,0.82195,0.82161,0.82179,62400000.0
2006-12-04 17:55:00,0.82175,0.82209,0.82164,0.82209,60800000.0
2006-12-04 18:00:00,0.82214,0.82221,0.82183,0.82196,60800000.0
2006-12-04 18:05:00,0.82181,0.82235,0.8217,0.82228,66600000.0
2006-12-04 18:10:00,0.82244,0.82259,0.82216,0.82223,59200000.0
2006-12-04 18:15:00,0.82223,0.82314,0.822,0.82314,63400000.0
2006-12-04 18:20:00,0.82344,0.82379,0.82283,0.82365,65000000.0
2006-12-04 18:25:00,0.82369,0.82393,0.82285,0.82342,67200000.0
2006-12-04 18:30:00,0.82352,0.82385,0.8232,0.82377,68800000.0
2006-12-04 18:35:00,0.82395,0.82398,0.82354,0.82355,60200000.0
2006-12-04 18:40:00,0.8236,0.82375,0.82338,0.82356,72000000.0
2006-12-04 18:45:00,0.82343,0.82374,0.82341,0.82367,52800000.0
2006-12-04 18:50:00,0.82376,0.82391,0.82275,0.82373,74600000.0
2006-12-04 18:55:00,0.82377,0.82463,0.82362,0.82453,63400000.0
2006-12-04 19:00:00,0.82468,0.82499,0.82453,0.82499,65000000.0
2006-12-04 19:05:00,0.82486,0.8249,0.82437,0.82479,68200000.0
2006-12-04 19:10:00,0.82468,0.82472,0.82421,0.8243,33600000.0
2006-12-04 19:15:00,0.8243,0.8244,0.8238,0.82381,44800000.0
2006-12-04 19:20:00,0.82376,0.82399,0.82372,0.8239,58000000.0
2006-12-04 19:25:00,0.82396,0.82396,0.82364,0.82371,56000000.0
2006-12-04 19:30:00,0.82367,0.82389,0.82337,0.82356,62800000.0
2006-12-04 19:35:00,0.8235,0.82377,0.8234,0.82372,60800000.0
2006-12-04 19:40:00,0.82368,0.82388,0.82351,0.82388,60200000.0
2006-12-04 19:45:00,0.82393,0.82393,0.82344,0.8239,52800000.0
2006-12-04 19:50:00,0.8237,0.82395,0.82348,0.82385,60600000.0
2006-12-04 19:55:00,0.82383,0.82402,0.82375,0.824,32400000.0
2006-12-04 20:00:00,0.82408,0.82416,0.82354,0.8238,40400000.0
2006-12-04 20:05:00,0.82367,0.82402,0.82366,0.82397,35200000.0
2006-12-04 20:10:00,0.82385,0.82393,0.82346,0.82359,46400000.0
2006-12-04 20:15:00,0.82376,0.82376,0.82358,0.82365,45800000.0
2006-12-04 20:20:00,0.82359,0.82402,0.82344,0.82402,65600000.0
2006-12-04 20:25:00,0.82397,0.824,0.82356,0.82375,62400000.0
2006-12-04 20:30:00,0.82369,0.82373,0.8233,0.8233,36800000.0
2006-12-04 20:35:00,0.82359,0.82392,0.82359,0.82385,48400000.0
2006-12-04 20:40:00,0.82396,0.82411,0.82389,0.82411,59200000.0
2006-12-04 20:45:00,0.82406,0.82417,0.82379,0.82398,52200000.0
2006-12-04 20:50:00,0.82403,0.82407,0.8238,0.82391,60800000.0
2006-12-04 20:55:00,0.82392,0.82402,0.82346,0.82346,53200000.0
2006-12-04 21:00:00,0.82345,0.82345,0.82288,0.82319,59600000.0
2006-12-04 21:05:00,0.82317,0.82342,0.82305,0.82309,63800000.0
2006-12-04 21:10:00,0.8232,0.82358,0.8226,0.82355,65600000.0
2006-12-04 21:15:00,0.82361,0.82364,0.82321,0.82355,36800000.0
2006-12-04 21:20:00,0.8235,0.82381,0.82335,0.8236,60200000.0
2006-12-04 21:25:00,0.82364,0.82364,0.82345,0.82361,29200000.0
2006-12-04 21:30:00,0.82355,0.82362,0.82328,0.82334,54800000.0
2006-12-04 21:35:00,0.82361,0.82363,0.82335,0.82351,68800000.0
2006-12-04 21:40:00,0.82348,0.82361,0.82338,0.82356,54400000.0
2006-12-04 21:45:00,0.82355,0.82355,0.82314,0.82319,50000000.0
2006-12-04 21:50:00,0.82323,0.82376,0.82323,0.82371,59200000.0
2006-12-04 21:55:00,0.82364,0.82364,0.82331,0.82361,57600000.0
2006-12-04 22:00:00,0.82364,0.82374,0.82358,0.82367,59600000.0
2006-12-04 22:05:00,0.82375,0.82393,0.82359,0.82393,45800000.0
2006-12-04 22:10:00,0.82391,0.82395,0.82351,0.82378,60800000.0
2006-12-04 22:15:00,0.82375,0.82387,0.8234,0.82387,32000000.0
2006-12-04 22:20:00,0.82386,0.82386,0.82359,0.82367,19200000.0
2006-12-04 22:25:00,0.82364,0.82369,0.82347,0.82347,25600000.0
2006-12-04 22:30:00,0.8235,0.8239,0.82323,0.8239,58600000.0
2006-12-04 22:35:00,0.82389,0.82398,0.8237,0.82391,45600000.0
2006-12-04 22:40:00,0.82398,0.82398,0.82376,0.8238,52800000.0
2006-12-04 22:45:00,0.82375,0.82405,0.8236,0.82397,50600000.0
2006-12-04 22:50:00,0.82397,0.824,0.82298,0.82379,49600000.0
2006-12-04 22:55:00,0.82398,0.82414,0.82384,0.82402,44800000.0
2006-12-04 23:00:00,0.82396,0.82396,0.82353,0.82387,54200000.0
2006-12-04 23:05:00,0.8239,0.82404,0.82378,0.82401,57400000.0
2006-12-04 23:10:00,0.82396,0.82412,0.82381,0.82412,52800000.0
2006-12-04 23:15:00,0.82411,0.82411,0.82295,0.8239,38400000.0
2006-12-04 23:20:00,0.82385,0.82391,0.82294,0.82324,60800000.0
2006-12-04 23:25:00,0.82337,0.82345,0.82315,0.8233,56400000.0
2006-12-04 23:30:00,0.82326,0.82333,0.82306,0.82322,52200000.0
2006-12-04 23:35:00,0.82314,0.82327,0.8229,0.82294,59200000.0
2006-12-04 23:40:00,0.82293,0.82336,0.82292,0.82331,46400000.0
2006-12-04 23:45:00,0.82317,0.82337,0.8219,0.82337,63800000.0
2006-12-04 23:50:00,0.82325,0.82326,0.82273,0.82296,44800000.0
2006-12-04 23:55:00,0.82314,0.82319,0.82274,0.82281,56400000.0
2006-12-05 00:00:00,0.82312,0.82338,0.82292,0.82294,51600000.0
2006-12-05 00:05:00,0.82271,0.82288,0.82257,0.82275,59200000.0
2006-12-05 00:10:00,0.82269,0.82293,0.82269,0.82278,43200000.0
2006-12-05 00:15:00,0.82286,0.82286,0.82253,0.82267,49600000.0
2006-12-05 00:20:00,0.82269,0.82284,0.82242,0.82251,62800000.0
2006-12-05 00:25:00,0.82264,0.82281,0.82247,0.82273,51200000.0
2006-12-05 00:30:00,0.82276,0.82289,0.82237,0.82279,54800000.0
2006-12-05 00:35:00,0.82275,0.82311,0.82271,0.82286,36800000.0
2006-12-05 00:40:00,0.82293,0.82293,0.82188,0.82272,46400000.0
2006-12-05 00:45:00,0.82257,0.82336,0.82257,0.82336,51200000.0
2006-12-05 00:50:00,0.82338,0.82338,0.82295,0.82312,62400000.0
2006-12-05 00:55:00,0.82303,0.8231,0.82245,0.82251,67200000.0
2006-12-05 01:00:00,0.82257,0.82288,0.82245,0.82257,46800000.0
2006-12-05 01:05:00,0.82257,0.82297,0.82246,0.82293,44800000.0
2006-12-05 01:10:00,0.82288,0.82288,0.82248,0.82259,33600000.0
2006-12-05 01:15:00,0.8225,0.82296,0.82235,0.82285,56400000.0
2006-12-05 01:20:00,0.82285,0.82288,0.82275,0.82278,36800000.0
2006-12-05 01:25:00,0.82278,0.82302,0.82275,0.8229,36600000.0
2006-12-05 01:30:00,0.8227,0.823,0.82178,0.823,41600000.0
2006-12-05 01:35:00,0.82297,0.82308,0.82208,0.82296,33600000.0
2006-12-05 01:40:00,0.8229,0.82318,0.82287,0.82318,63400000.0
2006-12-05 01:45:00,0.82306,0.8233,0.82302,0.82309,76800000.0
2006-12-05 01:50:00,0.82308,0.82337,0.82278,0.82291,59600000.0
2006-12-05 01:55:00,0.82286,0.82301,0.82259,0.82264,51600000.0
2006-12-05 02:00:00,0.82256,0.82282,0.82211,0.82262,53200000.0
2006-12-05 02:05:00,0.82257,0.8226,0.82223,0.8226,50000000.0
2006-12-05 02:10:00,0.82251,0.82268,0.82236,0.82261,68800000.0
2006-12-05 02:15:00,0.82263,0.82263,0.82195,0.82213,48000000.0
2006-12-05 02:20:00,0.82204,0.82229,0.82184,0.82209,64000000.0
2006-12-05 02:25:00,0.82212,0.82226,0.82183,0.82215,41600000.0
2006-12-05 02:30:00,0.82217,0.82234,0.82199,0.82223,54400000.0
2006-12-05 02:35:00,0.82236,0.82256,0.82225,0.82256,41600000.0
2006-12-05 02:40:00,0.82258,0.82276,0.8223,0.82276,44800000.0
2006-12-05 02:45:00,0.8228,0.82348,0.82266,0.8233,57400000.0
2006-12-05 02:50:00,0.82325,0.82328,0.82265,0.8229,56000000.0
2006-12-05 02:55:00,0.82288,0.82288,0.8218,0.82201,64000000.0
2006-12-05 03:00:00,0.82189,0.82199,0.8218,0.82195,57600000.0
2006-12-05 03:05:00,0.82208,0.82217,0.82193,0.82217,49600000.0
2006-12-05 03:10:00,0.82231,0.82245,0.82217,0.82233,62400000.0
2006-12-05 03:15:00,0.82222,0.82234,0.82196,0.82225,52800000.0
2006-12-05 03:20:00,0.82223,0.82235,0.82181,0.82235,55200000.0
2006-12-05 03:25:00,0.8224,0.82241,0.82143,0.82143,67600000.0
2006-12-05 03:30:00,0.82155,0.82213,0.82138,0.82207,49600000.0
2006-12-05 03:35:00,0.82196,0.82223,0.82183,0.82219,59200000.0
2006-12-05 03:40:00,0.82219,0.82233,0.82186,0.82208,57600000.0
2006-12-05 03:45:00,0.82215,0.82215,0.82194,0.82211,45600000.0
2006-12-05 03:50:00,0.82203,0.82203,0.82123,0.82195,63800000.0
2006-12-05 03:55:00,0.82186,0.82247,0.82185,0.82245,42600000.0
2006-12-05 04:00:00,0.82234,0.82274,0.82142,0.82274,38400000.0
2006-12-05 04:05:00,0.82248,0.82258,0.82222,0.82254,62800000.0
2006-12-05 04:10:00,0.82258,0.82277,0.82244,0.8226,64000000.0
2006-12-05 04:15:00,0.82268,0.82279,0.82262,0.82268,49600000.0
2006-12-05 04:20:00,0.8227,0.82288,0.8227,0.82284,33600000.0
2006-12-05 04:25:00,0.82278,0.82287,0.82245,0.82245,62400000.0
2006-12-05 04:30:00,0.82252,0.82276,0.82245,0.8227,49000000.0
2006-12-05 04:35:00,0.82253,0.82269,0.8224,0.8224,41000000.0
2006-12-05 04:40:00,0.82253,0.82265,0.82245,0.82257,19200000.0
2006-12-05 04:45:00,0.82248,0.82262,0.82243,0.82256,30400000.0
2006-12-05 04:50:00,0.82249,0.82261,0.82235,0.82235,64400000.0
2006-12-05 04:55:00,0.82233,0.82239,0.82145,0.8222,33000000.0
2006-12-05 05:00:00,0.82238,0.82255,0.82221,0.82246,65600000.0
2006-12-05 05:05:00,0.82248,0.82264,0.82238,0.82264,40000000.0
2006-12-05 05:10:00,0.82271,0.82293,0.82264,0.82289,38400000.0
2006-12-05 05:15:00,0.82286,0.82295,0.82264,0.82286,34600000.0
2006-12-05 05:20:00,0.82279,0.82294,0.82266,0.82276,54400000.0
2006-12-05 05:25:00,0.82273,0.82273,0.82252,0.82262,57600000.0
2006-12-05 05:30:00,0.82261,0.82266,0.82252,0.82266,17600000.0
2006-12-05 05:35:00,0.82266,0.82266,0.82246,0.82247,22400000.0
2006-12-05 05:40:00,0.82257,0.82257,0.8222,0.82242,43600000.0
2006-12-05 05:45:00,0.82235,0.82241,0.82212,0.82221,41600000.0
2006-12-05 05:50:00,0.82211,0.82211,0.82189,0.82201,14400000.0
2006-12-05 05:55:00,0.82205,0.82232,0.82188,0.82231,60600000.0
2006-12-05 06:00:00,0.82243,0.82246,0.82218,0.82227,41600000.0
2006-12-05 06:05:00,0.82247,0.82257,0.82247,0.82254,11200000.0
2006-12-05 06:10:00,0.82253,0.82262,0.82247,0.82254,41600000.0
2006-12-05 06:15:00,0.82257,0.82257,0.8223,0.82247,27600000.0
2006-12-05 06:20:00,0.82249,0.82259,0.82244,0.8225,40400000.0
2006-12-05 06:25:00,0.82246,0.82249,0.8224,0.8224,9600000.0
2006-12-05 06:30:00,0.82249,0.82265,0.82235,0.82247,35200000.0
2006-12-05 06:35:00,0.8225,0.82259,0.82233,0.82259,35200000.0
2006-12-05 06:40:00,0.82259,0.8228,0.82249,0.82257,55400000.0
2006-12-05 06:45:00,0.82254,0.82267,0.82236,0.82249,58000000.0
2006-12-05 06:50:00,0.82246,0.82264,0.82246,0.82247,20800000.0
2006-12-05 06:55:00,0.8224,0.82246,0.82229,0.82246,24000000.0
2006-12-05 07:00:00,0.82255,0.82261,0.82181,0.82255,65600000.0
2006-12-05 07:05:00,0.82253,0.82274,0.82241,0.82271,40000000.0
2006-12-05 07:10:00,0.82267,0.82267,0.82246,0.82259,14400000.0
2006-12-05 07:15:00,0.82253,0.82267,0.82242,0.82249,52200000.0
2006-12-05 07:20:00,0.82249,0.82259,0.82162,0.82254,54800000.0
2006-12-05 07:25:00,0.82256,0.82275,0.82256,0.82274,41000000.0
2006-12-05 07:30:00,0.82283,0.82283,0.8225,0.82258,43200000.0
2006-12-05 07:35:00,0.82274,0.82274,0.82228,0.82251,27600000.0
2006-12-05 07:40:00,0.82257,0.82292,0.82256,0.82256,51600000.0
2006-12-05 07:45:00,0.82243,0.8226,0.82243,0.82256,66600000.0
2006-12-05 07:50:00,0.82258,0.82258,0.82213,0.82245,54200000.0
2006-12-05 07:55:00,0.82245,0.82245,0.82151,0.82181,69800000.0
2006-12-05 08:00:00,0.82203,0.8221,0.82187,0.82194,48000000.0
2006-12-05 08:05:00,0.82203,0.82224,0.82196,0.82217,74600000.0
2006-12-05 08:10:00,0.82214,0.82232,0.82195,0.82218,94400000.0
2006-12-05 08:15:00,0.8221,0.82225,0.82188,0.82211,65600000.0
2006-12-05 08:20:00,0.82214,0.82221,0.82176,0.82218,93800000.0
2006-12-05 08:25:00,0.82216,0.8222,0.82176,0.82193,73600000.0
2006-12-05 08:30:00,0.82199,0.82205,0.82189,0.82193,94400000.0
2006-12-05 08:35:00,0.82204,0.8221,0.82189,0.8221,57600000.0
2006-12-05 08:40:00,0.82211,0.82229,0.82192,0.82206,83200000.0
2006-12-05 08:45:00,0.82204,0.82237,0.82203,0.82225,76000000.0
2006-12-05 08:50:00,0.82205,0.82222,0.82204,0.82217,159200000.0
2006-12-05 08:55:00,0.82216,0.82241,0.82204,0.82241,116800000.0
2006-12-05 09:00:00,0.82236,0.82245,0.82215,0.82235,144200000.0
2006-12-05 09:05:00,0.82226,0.82245,0.82207,0.82208,127800000.0
2006-12-05 09:10:00,0.82204,0.82265,0.82171,0.82265,93200000.0
2006-12-05 09:15:00,0.82257,0.82257,0.82196,0.82204,128000000.0
2006-12-05 09:20:00,0.82203,0.82205,0.82184,0.82195,173600000.0
2006-12-05 09:25:00,0.82194,0.82208,0.8217,0.82182,208200000.0
2006-12-05 09:30:00,0.82188,0.82289,0.82188,0.8228,145600000.0
2006-12-05 09:35:00,0.82292,0.82356,0.8229,0.82324,231800000.0
2006-12-05 09:40:00,0.82317,0.82325,0.82272,0.82289,158800000.0
2006-12-05 09:45:00,0.82304,0.8232,0.82268,0.8229,131200000.0
2006-12-05 09:50:00,0.82287,0.82298,0.82263,0.82271,278800000.0
2006-12-05 09:55:00,0.8227,0.82278,0.82104,0.82198,237200000.0
2006-12-05 10:00:00,0.82182,0.82202,0.8217,0.82198,266800000.0
2006-12-05 10:05:00,0.82197,0.82268,0.82182,0.82182,259800000.0
2006-12-05 10:10:00,0.82187,0.8219,0.8207,0.8215,211000000.0
2006-12-05 10:15:00,0.82145,0.82157,0.82124,0.82157,225400000.0
2006-12-05 10:20:00,0.82176,0.82205,0.82153,0.82174,202000000.0
2006-12-05 10:25:00,0.82178,0.82184,0.82157,0.82157,371400000.0
2006-12-05 10:30:00,0.82145,0.82156,0.82104,0.82133,200400000.0
2006-12-05 10:35:00,0.82122,0.82146,0.82089,0.82107,101800000.0
2006-12-05 10:40:00,0.82101,0.82159,0.82093,0.82147,103800000.0
2006-12-05 10:45:00,0.82169,0.82175,0.82117,0.82124,145000000.0
2006-12-05 10:50:00,0.82134,0.82155,0.82105,0.82155,151200000.0
2006-12-05 10:55:00,0.82141,0.82189,0.82098,0.82173,196800000.0
2006-12-05 11:00:00,0.8217,0.82173,0.82124,0.82131,142600000.0
2006-12-05 11:05:00,0.82132,0.82161,0.82104,0.82104,160000000.0
2006-12-05 11:10:00,0.8208,0.8211,0.82053,0.82061,237000000.0
2006-12-05 11:15:00,0.8206,0.82085,0.82056,0.8207,61800000.0
2006-12-05 11:20:00,0.82106,0.82119,0.82089,0.82119,223800000.0
2006-12-05 11:25:00,0.82115,0.82153,0.8211,0.82126,171600000.0
2006-12-05 11:30:00,0.82127,0.82179,0.82105,0.82179,171600000.0
2006-12-05 11:35:00,0.82189,0.82189,0.82159,0.82173,205800000.0
2006-12-05 11:40:00,0.82162,0.82213,0.82157,0.82204,169400000.0
2006-12-05 11:45:00,0.82211,0.82254,0.82208,0.82208,170400000.0
2006-12-05 11:50:00,0.82218,0.82218,0.82078,0.82078,169600000.0
2006-12-05 11:55:00,0.82079,0.82088,0.81988,0.82006,238800000.0
2006-12-05 12:00:00,0.81994,0.82037,0.81959,0.82037,144200000.0
2006-12-05 12:05:00,0.82056,0.82059,0.82016,0.82027,92800000.0
2006-12-05 12:10:00,0.82047,0.82048,0.81993,0.81993,107200000.0
2006-12-05 12:15:00,0.81983,0.82002,0.81941,0.81941,206800000.0
2006-12-05 12:20:00,0.81949,0.81993,0.81945,0.81974,197800000.0
2006-12-05 12:25:00,0.81975,0.82043,0.819,0.81938,251400000.0
2006-12-05 12:30:00,0.82062,0.82062,0.81918,0.81946,193600000.0
2006-12-05 12:35:00,0.81936,0.81997,0.81917,0.81991,163800000.0
2006-12-05 12:40:00,0.81993,0.82012,0.8196,0.81966,100200000.0
2006-12-05 12:45:00,0.81965,0.81977,0.81948,0.81957,206400000.0
2006-12-05 12:50:00,0.81979,0.82014,0.81969,0.81993,76600000.0
2006-12-05 12:55:00,0.82005,0.82019,0.81988,0.81999,86400000.0
2006-12-05 13:00:00,0.82002,0.82006,0.81993,0.82,90000000.0
2006-12-05 13:05:00,0.82,0.82056,0.82,0.82048,94400000.0
2006-12-05 13:10:00,0.82039,0.82058,0.8203,0.82035,115200000.0
2006-12-05 13:15:00,0.82034,0.82042,0.82006,0.82017,177400000.0
2006-12-05 13:20:00,0.82018,0.82038,0.81982,0.8202,158400000.0
2006-12-05 13:25:00,0.82023,0.82036,0.81982,0.81982,190400000.0
2006-12-05 13:30:00,0.81989,0.82011,0.81957,0.81958,106600000.0
2006-12-05 13:35:00,0.81962,0.82013,0.81957,0.82007,137800000.0
2006-12-05 13:40:00,0.82,0.82004,0.81958,0.81964,157200000.0
2006-12-05 13:45:00,0.81971,0.81978,0.81954,0.81954,111800000.0
2006-12-05 13:50:00,0.81947,0.8197,0.81932,0.81958,102400000.0
2006-12-05 13:55:00,0.81939,0.81968,0.81908,0.81912,163800000.0
2006-12-05 14:00:00,0.81924,0.81924,0.81853,0.8187,120600000.0
2006-12-05 14:05:00,0.81863,0.8188,0.8185,0.8188,111400000.0
2006-12-05 14:10:00,0.81878,0.81878,0.81839,0.8184,121600000.0
2006-12-05 14:15:00,0.81859,0.81909,0.81856,0.81899,110800000.0
2006-12-05 14:20:00,0.81895,0.81906,0.81866,0.819,125000000.0
2006-12-05 14:25:00,0.819,0.81906,0.81866,0.81869,101200000.0
2006-12-05 14:30:00,0.81876,0.81884,0.81842,0.81844,65000000.0
2006-12-05 14:35:00,0.81852,0.81869,0.81824,0.81843,57600000.0
2006-12-05 14:40:00,0.81834,0.81842,0.81787,0.81787,62200000.0
2006-12-05 14:45:00,0.81796,0.81809,0.81778,0.8179,57600000.0
2006-12-05 14:50:00,0.81796,0.81815,0.81789,0.81791,56000000.0
2006-12-05 14:55:00,0.81799,0.818,0.81769,0.81776,59200000.0
2006-12-05 15:00:00,0.81777,0.81801,0.81768,0.81768,38400000.0
2006-12-05 15:05:00,0.81798,0.81837,0.81747,0.818,70800000.0
2006-12-05 15:10:00,0.81763,0.81763,0.81713,0.81738,51600000.0
2006-12-05 15:15:00,0.81749,0.81756,0.81713,0.81734,64000000.0
2006-12-05 15:20:00,0.81732,0.81732,0.81619,0.81668,70200000.0
2006-12-05 15:25:00,0.81676,0.81695,0.81658,0.81662,65600000.0
2006-12-05 15:30:00,0.81629,0.81666,0.81587,0.81666,57600000.0
2006-12-05 15:35:00,0.81669,0.81695,0.81666,0.81695,67200000.0
2006-12-05 15:40:00,0.81698,0.817,0.81658,0.81672,66000000.0
2006-12-05 15:45:00,0.81683,0.81817,0.81668,0.81814,72000000.0
2006-12-05 15:50:00,0.81825,0.81834,0.81738,0.81755,70800000.0
2006-12-05 15:55:00,0.81748,0.81758,0.81696,0.8173,70400000.0
2006-12-05 16:00:00,0.81736,0.81769,0.81664,0.81742,49600000.0
2006-12-05 16:05:00,0.81751,0.81802,0.81702,0.81711,71200000.0
2006-12-05 16:10:00,0.81683,0.8169,0.81661,0.81686,69600000.0
2006-12-05 16:15:00,0.81667,0.81667,0.81546,0.81614,62400000.0
2006-12-05 16:20:00,0.81606,0.81641,0.81604,0.81641,69200000.0
2006-12-05 16:25:00,0.81643,0.81653,0.81616,0.81649,57000000.0
2006-12-05 16:30:00,0.81631,0.81646,0.81602,0.81632,62800000.0
2006-12-05 16:35:00,0.81617,0.81641,0.81566,0.81614,72800000.0
2006-12-05 16:40:00,0.81622,0.81634,0.81578,0.81612,70400000.0
2006-12-05 16:45:00,0.81607,0.81622,0.8158,0.81596,75600000.0
2006-12-05 16:50:00,0.81589,0.81598,0.81552,0.81561,58000000.0
2006-12-05 16:55:00,0.81565,0.8164,0.81565,0.81614,65600000.0
2006-12-05 17:00:00,0.81639,0.8171,0.81598,0.81606,65600000.0
2006-12-05 17:05:00,0.81577,0.817,0.81577,0.81691,62400000.0
2006-12-05 17:10:00,0.81687,0.81739,0.81671,0.81697,66000000.0
2006-12-05 17:15:00,0.81694,0.81701,0.81652,0.81691,66600000.0
2006-12-05 17:20:00,0.81686,0.81738,0.81679,0.81731,68800000.0
2006-12-05 17:25:00,0.81736,0.81776,0.81722,0.81754,59000000.0
2006-12-05 17:30:00,0.81785,0.81796,0.81757,0.81783,68200000.0
2006-12-05 17:35:00,0.81779,0.81797,0.81741,0.81756,64000000.0
2006-12-05 17:40:00,0.81767,0.8179,0.81765,0.81779,62600000.0
2006-12-05 17:45:00,0.81781,0.81791,0.81732,0.81791,71200000.0
2006-12-05 17:50:00,0.81766,0.81771,0.81727,0.8174,62400000.0
2006-12-05 17:55:00,0.81741,0.81771,0.81741,0.81749,59600000.0
2006-12-05 18:00:00,0.8174,0.81764,0.81715,0.81747,60800000.0
2006-12-05 18:05:00,0.81736,0.8176,0.81724,0.81733,67200000.0
2006-12-05 18:10:00,0.81715,0.81726,0.81689,0.8169,59200000.0
2006-12-05 18:15:00,0.81697,0.81727,0.81692,0.81719,63400000.0
2006-12-05 18:20:00,0.81723,0.8174,0.81692,0.81703,66000000.0
2006-12-05 18:25:00,0.81701,0.81721,0.81607,0.81721,67600000.0
2006-12-05 18:30:00,0.81721,0.81721,0.81647,0.81672,68800000.0
2006-12-05 18:35:00,0.81667,0.81698,0.81665,0.81698,55400000.0
2006-12-05 18:40:00,0.81715,0.81746,0.81715,0.81726,59200000.0
2006-12-05 18:45:00,0.81724,0.8174,0.81717,0.8174,52200000.0
2006-12-05 18:50:00,0.81739,0.81739,0.81641,0.81729,57600000.0
2006-12-05 18:55:00,0.81727,0.81728,0.81706,0.81715,64000000.0
2006-12-05 19:00:00,0.81693,0.81716,0.81683,0.81693,51200000.0
2006-12-05 19:05:00,0.81681,0.81723,0.81678,0.81688,69200000.0
2006-12-05 19:10:00,0.81668,0.8168,0.81639,0.81668,61200000.0
2006-12-05 19:15:00,0.81677,0.81677,0.81572,0.8164,57000000.0
2006-12-05 19:20:00,0.81651,0.81684,0.81647,0.81675,58400000.0
2006-12-05 19:25:00,0.81672,0.81698,0.81672,0.81698,44800000.0
2006-12-05 19:30:00,0.81701,0.81749,0.81679,0.81747,62400000.0
2006-12-05 19:35:00,0.81766,0.81804,0.8174,0.81744,60800000.0
2006-12-05 19:40:00,0.81747,0.81759,0.81737,0.81744,49400000.0
2006-12-05 19:45:00,0.81746,0.8175,0.81724,0.8174,39400000.0
2006-12-05 19:50:00,0.81739,0.81751,0.81717,0.81724,60800000.0
2006-12-05 19:55:00,0.81728,0.81766,0.81721,0.81766,41600000.0
2006-12-05 20:00:00,0.81772,0.81811,0.81769,0.81808,70200000.0
2006-12-05 20:05:00,0.81803,0.81818,0.81794,0.81815,56000000.0
2006-12-05 20:10:00,0.8179,0.81803,0.8178,0.81781,59200000.0
2006-12-05 20:15:00,0.81796,0.81805,0.81768,0.81788,70400000.0
2006-12-05 20:20:00,0.81781,0.81798,0.81761,0.81785,65400000.0
2006-12-05 20:25:00,0.8179,0.8179,0.81753,0.81759,49000000.0
2006-12-05 20:30:00,0.81775,0.81775,0.81718,0.81718,52800000.0
2006-12-05 20:35:00,0.81749,0.81762,0.81723,0.81732,37800000.0
2006-12-05 20:40:00,0.81739,0.81748,0.81725,0.81734,46800000.0
2006-12-05 20:45:00,0.81712,0.81741,0.81691,0.81699,41600000.0
2006-12-05 20:50:00,0.81694,0.81702,0.81686,0.81693,48000000.0
2006-12-05 20:55:00,0.81702,0.81707,0.81679,0.81692,52800000.0
2006-12-05 21:05:00,0.81692,0.8171,0.81681,0.81681,52800000.0
2006-12-05 21:10:00,0.81696,0.81696,0.81631,0.81685,20800000.0
2006-12-05 21:15:00,0.81683,0.81698,0.81655,0.81686,41600000.0
2006-12-05 21:20:00,0.81686,0.81703,0.81675,0.81692,52800000.0
2006-12-05 21:25:00,0.81692,0.81694,0.81642,0.81671,40000000.0
2006-12-05 21:30:00,0.81667,0.81679,0.81666,0.81671,27200000.0
2006-12-05 21:35:00,0.81685,0.81744,0.81669,0.81742,67600000.0
2006-12-05 21:40:00,0.81736,0.81765,0.81725,0.81755,42600000.0
2006-12-05 21:45:00,0.81752,0.81752,0.81726,0.81726,49600000.0
2006-12-05 21:50:00,0.81719,0.81726,0.81717,0.81717,17600000.0
2006-12-05 21:55:00,0.81716,0.81738,0.81715,0.81738,57000000.0
2006-12-05 22:00:00,0.81734,0.81739,0.81715,0.81733,45800000.0
2006-12-05 22:05:00,0.81732,0.81732,0.81712,0.81717,39400000.0
2006-12-05 22:10:00,0.81714,0.81729,0.817,0.817,48000000.0
2006-12-05 22:15:00,0.817,0.81721,0.81666,0.81717,58600000.0
2006-12-05 22:20:00,0.81719,0.81722,0.81698,0.81707,29600000.0
2006-12-05 22:25:00,0.81707,0.8171,0.8168,0.81697,60600000.0
2006-12-05 22:30:00,0.81697,0.81718,0.81676,0.81707,55400000.0
2006-12-05 22:35:00,0.81713,0.8173,0.81702,0.81716,33600000.0
2006-12-05 22:40:00,0.81707,0.81737,0.81674,0.81674,54400000.0
2006-12-05 22:45:00,0.8169,0.81722,0.81674,0.81715,62400000.0
2006-12-05 22:50:00,0.81715,0.81735,0.817,0.81709,42000000.0
2006-12-05 22:55:00,0.81712,0.81729,0.81708,0.81727,54400000.0
2006-12-05 23:00:00,0.81724,0.81736,0.81702,0.81729,43200000.0
2006-12-05 23:05:00,0.81737,0.81739,0.81709,0.81734,48000000.0
2006-12-05 23:10:00,0.81736,0.81745,0.81727,0.81736,47400000.0
2006-12-05 23:15:00,0.81728,0.81744,0.81638,0.81729,20800000.0
2006-12-05 23:20:00,0.81713,0.81746,0.81707,0.81734,61200000.0
2006-12-05 23:25:00,0.81737,0.8174,0.81717,0.81728,56000000.0
2006-12-05 23:30:00,0.81727,0.81784,0.81721,0.81784,52800000.0
2006-12-05 23:35:00,0.81783,0.81788,0.8175,0.81765,59200000.0
2006-12-05 23:40:00,0.81763,0.81771,0.81746,0.81769,38400000.0
2006-12-05 23:45:00,0.81732,0.81751,0.81637,0.81733,57400000.0
2006-12-05 23:50:00,0.817,0.81732,0.81675,0.81732,46400000.0
2006-12-05 23:55:00,0.81729,0.8174,0.81703,0.81728,56000000.0
2006-12-06 00:00:00,0.81728,0.81759,0.8172,0.81755,43200000.0
2006-12-06 00:05:00,0.81738,0.81774,0.81738,0.81763,59600000.0
2006-12-06 00:10:00,0.81758,0.81834,0.8175,0.81816,51200000.0
2006-12-06 00:15:00,0.81817,0.81831,0.81775,0.81813,63800000.0
2006-12-06 00:20:00,0.818,0.81883,0.81788,0.81879,65600000.0
2006-12-06 00:25:00,0.8189,0.8189,0.81831,0.81863,57600000.0
2006-12-06 00:30:00,0.81877,0.81894,0.81868,0.81892,50600000.0
2006-12-06 00:35:00,0.81874,0.81882,0.81848,0.81864,52200000.0
2006-12-06 00:40:00,0.81882,0.81893,0.81781,0.81886,48000000.0
2006-12-06 00:45:00,0.8188,0.81883,0.8186,0.81864,49600000.0
2006-12-06 00:50:00,0.81852,0.81859,0.81851,0.81851,12800000.0
2006-12-06 00:55:00,0.81827,0.81827,0.81786,0.81786,67200000.0
2006-12-06 01:00:00,0.81828,0.81828,0.81802,0.81811,25600000.0
2006-12-06 01:05:00,0.81811,0.81826,0.81798,0.81807,54400000.0
2006-12-06 01:10:00,0.81809,0.81855,0.81806,0.81818,32000000.0
2006-12-06 01:15:00,0.81822,0.81822,0.81808,0.81818,19200000.0
2006-12-06 01:20:00,0.81804,0.81804,0.8177,0.81776,38400000.0
2006-12-06 01:25:00,0.8178,0.81788,0.8173,0.81749,54400000.0
2006-12-06 01:30:00,0.81742,0.81763,0.81666,0.8176,50000000.0
2006-12-06 01:35:00,0.81767,0.81802,0.81699,0.81784,53800000.0
2006-12-06 01:40:00,0.81767,0.81799,0.81762,0.81796,46400000.0
2006-12-06 01:45:00,0.81801,0.81824,0.81785,0.81812,76600000.0
2006-12-06 01:50:00,0.81815,0.81825,0.8177,0.81811,58600000.0
2006-12-06 01:55:00,0.81804,0.81804,0.81769,0.81804,59200000.0
2006-12-06 02:00:00,0.81806,0.81828,0.81773,0.81828,40400000.0
2006-12-06 02:05:00,0.81821,0.81824,0.81764,0.81823,66600000.0
2006-12-06 02:10:00,0.81827,0.81827,0.81791,0.81817,60800000.0
2006-12-06 02:15:00,0.81824,0.81843,0.81809,0.81823,49000000.0
2006-12-06 02:20:00,0.81829,0.81859,0.81821,0.8185,52200000.0
2006-12-06 02:25:00,0.81864,0.81883,0.81843,0.8188,57600000.0
2006-12-06 02:30:00,0.81874,0.81982,0.81865,0.81982,48400000.0
2006-12-06 02:35:00,0.81964,0.82067,0.81964,0.82063,60800000.0
2006-12-06 02:40:00,0.82064,0.82072,0.8204,0.82055,50600000.0
2006-12-06 02:45:00,0.82044,0.82049,0.81989,0.82003,53800000.0
2006-12-06 02:50:00,0.82005,0.82016,0.81957,0.81987,57400000.0
2006-12-06 02:55:00,0.82,0.82,0.81957,0.81975,57600000.0
2006-12-06 03:00:00,0.81976,0.81976,0.81945,0.81959,46400000.0
2006-12-06 03:05:00,0.81946,0.81958,0.81935,0.81944,50000000.0
2006-12-06 03:10:00,0.81921,0.8195,0.81897,0.81901,62400000.0
2006-12-06 03:15:00,0.81911,0.81926,0.81894,0.81895,52800000.0
2006-12-06 03:20:00,0.8191,0.8191,0.81847,0.81854,43200000.0
2006-12-06 03:25:00,0.81853,0.81878,0.81842,0.8185,46400000.0
2006-12-06 03:30:00,0.81867,0.81872,0.81833,0.81844,60800000.0
2006-12-06 03:35:00,0.81828,0.81863,0.81827,0.81863,46400000.0
2006-12-06 03:40:00,0.81848,0.81874,0.81848,0.81866,67200000.0
2006-12-06 03:45:00,0.81855,0.81873,0.81855,0.81867,48000000.0
2006-12-06 03:50:00,0.8186,0.81873,0.8186,0.81872,12800000.0
2006-12-06 03:55:00,0.81856,0.81872,0.81842,0.8186,32000000.0
2006-12-06 04:00:00,0.8186,0.81865,0.81762,0.81861,49000000.0
2006-12-06 04:05:00,0.81854,0.81868,0.81824,0.81831,29600000.0
2006-12-06 04:10:00,0.81842,0.81842,0.81822,0.81823,59600000.0
2006-12-06 04:15:00,0.81827,0.81828,0.81813,0.81828,19200000.0
2006-12-06 04:20:00,0.8182,0.81855,0.81805,0.81852,63200000.0
2006-12-06 04:25:00,0.81846,0.81862,0.81843,0.81843,48000000.0
2006-12-06 04:30:00,0.81852,0.81868,0.81847,0.81861,51200000.0
2006-12-06 04:35:00,0.81864,0.81872,0.81841,0.8186,27200000.0
2006-12-06 04:40:00,0.8185,0.81865,0.81844,0.81865,43200000.0
2006-12-06 04:45:00,0.81851,0.81866,0.8185,0.81863,52800000.0
2006-12-06 04:50:00,0.81858,0.81877,0.81848,0.81853,64000000.0
2006-12-06 04:55:00,0.81854,0.81866,0.81767,0.8184,55800000.0
2006-12-06 05:00:00,0.81827,0.81833,0.81822,0.81827,22800000.0
2006-12-06 05:05:00,0.81836,0.81836,0.81768,0.81782,46400000.0
2006-12-06 05:10:00,0.8177,0.81784,0.81743,0.81765,52800000.0
2006-12-06 05:15:00,0.81765,0.81792,0.81762,0.81775,33600000.0
2006-12-06 05:20:00,0.81774,0.81785,0.81767,0.81776,20800000.0
2006-12-06 05:25:00,0.81767,0.81796,0.81761,0.81781,79800000.0
2006-12-06 05:30:00,0.81785,0.818,0.81766,0.81795,46400000.0
2006-12-06 05:35:00,0.81787,0.81815,0.81784,0.81808,54400000.0
2006-12-06 05:40:00,0.81821,0.81823,0.81782,0.81782,43600000.0
2006-12-06 05:45:00,0.81793,0.81813,0.81771,0.81807,54400000.0
2006-12-06 05:50:00,0.8181,0.81824,0.81805,0.81824,35000000.0
2006-12-06 05:55:00,0.81823,0.81855,0.8181,0.8183,60600000.0
2006-12-06 06:00:00,0.81831,0.81831,0.81791,0.81819,41600000.0
2006-12-06 06:05:00,0.81815,0.81815,0.8178,0.81793,19600000.0
2006-12-06 06:10:00,0.81787,0.81823,0.81778,0.81823,32000000.0
2006-12-06 06:15:00,0.81817,0.81819,0.81803,0.81819,33600000.0
2006-12-06 06:20:00,0.81822,0.81833,0.81813,0.81833,22400000.0
2006-12-06 06:25:00,0.81838,0.81848,0.81812,0.81847,36200000.0
2006-12-06 06:30:00,0.8184,0.81866,0.81826,0.81862,35200000.0
2006-12-06 06:35:00,0.81856,0.81902,0.81853,0.81893,47400000.0
2006-12-06 06:40:00,0.81894,0.81901,0.81863,0.81886,71400000.0
2006-12-06 06:45:00,0.81886,0.81891,0.81868,0.81868,57200000.0
2006-12-06 06:50:00,0.81847,0.81877,0.81842,0.81877,45200000.0
2006-12-06 06:55:00,0.81883,0.81917,0.81883,0.819,24000000.0
2006-12-06 07:00:00,0.81905,0.81905,0.81824,0.81882,48000000.0
2006-12-06 07:05:00,0.81869,0.81898,0.81869,0.81891,43200000.0
2006-12-06 07:10:00,0.81888,0.81891,0.81829,0.81852,63400000.0
2006-12-06 07:15:00,0.81848,0.81855,0.81818,0.81855,65600000.0
2006-12-06 07:20:00,0.81852,0.81864,0.81757,0.8184,45800000.0
2006-12-06 07:25:00,0.81838,0.81842,0.81776,0.81788,51200000.0
2006-12-06 07:30:00,0.81791,0.81791,0.81748,0.81754,55400000.0
2006-12-06 07:35:00,0.81776,0.81844,0.81766,0.81844,57600000.0
2006-12-06 07:40:00,0.8184,0.81845,0.81801,0.81803,73000000.0
2006-12-06 07:45:00,0.81819,0.81861,0.81797,0.81799,76200000.0
2006-12-06 07:50:00,0.81817,0.81817,0.81781,0.81808,44800000.0
2006-12-06 07:55:00,0.81809,0.81857,0.81797,0.81845,53800000.0
2006-12-06 08:00:00,0.81837,0.81838,0.81808,0.81835,48000000.0
2006-12-06 08:05:00,0.81831,0.8184,0.81753,0.81754,49600000.0
2006-12-06 08:10:00,0.81786,0.81813,0.81757,0.81813,94800000.0
2006-12-06 08:15:00,0.81797,0.81797,0.81751,0.81754,82600000.0
2006-12-06 08:20:00,0.81758,0.81758,0.81702,0.81709,94800000.0
2006-12-06 08:25:00,0.81707,0.8171,0.81663,0.81685,87400000.0
2006-12-06 08:30:00,0.81688,0.81713,0.81683,0.81713,94200000.0
2006-12-06 08:35:00,0.81703,0.81719,0.81683,0.8171,57600000.0
2006-12-06 08:40:00,0.81703,0.81703,0.81634,0.81636,83600000.0
2006-12-06 08:45:00,0.8162,0.81684,0.81585,0.81653,105600000.0
2006-12-06 08:50:00,0.81633,0.81633,0.81516,0.81531,157600000.0
2006-12-06 08:55:00,0.81553,0.81563,0.81485,0.81493,134800000.0
2006-12-06 09:00:00,0.81498,0.8158,0.81489,0.81554,146800000.0
2006-12-06 09:05:00,0.81535,0.81548,0.8145,0.81484,145400000.0
2006-12-06 09:10:00,0.81482,0.8149,0.81373,0.81466,86800000.0
2006-12-06 09:15:00,0.81487,0.81502,0.81443,0.81502,178000000.0
2006-12-06 09:20:00,0.81515,0.81577,0.81515,0.81543,172800000.0
2006-12-06 09:25:00,0.81538,0.81592,0.81536,0.81562,208200000.0
2006-12-06 09:30:00,0.81573,0.81613,0.81555,0.81559,144400000.0
2006-12-06 09:35:00,0.8155,0.81556,0.81508,0.81545,230800000.0
2006-12-06 09:40:00,0.81542,0.81543,0.81509,0.81509,159600000.0
2006-12-06 09:45:00,0.81519,0.81535,0.8151,0.81517,131200000.0
2006-12-06 09:50:00,0.81525,0.8154,0.81494,0.81503,279200000.0
2006-12-06 09:55:00,0.81477,0.81558,0.81444,0.81546,237000000.0
2006-12-06 10:00:00,0.81539,0.81578,0.81532,0.81551,267600000.0
2006-12-06 10:05:00,0.81533,0.81558,0.81512,0.81558,261400000.0
2006-12-06 10:10:00,0.81575,0.81598,0.81481,0.81598,214000000.0
2006-12-06 10:15:00,0.81602,0.81643,0.81602,0.81629,227400000.0
2006-12-06 10:20:00,0.81657,0.81681,0.81644,0.81665,202000000.0
2006-12-06 10:25:00,0.81667,0.81713,0.81665,0.81674,371200000.0
2006-12-06 10:30:00,0.81663,0.81711,0.81651,0.81694,200000000.0
2006-12-06 10:35:00,0.81697,0.81704,0.81669,0.81688,102400000.0
2006-12-06 10:40:00,0.81689,0.81703,0.81669,0.81671,104400000.0
2006-12-06 10:45:00,0.81676,0.81704,0.81676,0.81693,145200000.0
2006-12-06 10:50:00,0.81686,0.81693,0.8165,0.81678,149600000.0
2006-12-06 10:55:00,0.81676,0.81679,0.81618,0.81626,196800000.0
2006-12-06 11:00:00,0.81629,0.81636,0.81561,0.8157,197200000.0
2006-12-06 11:05:00,0.81577,0.81579,0.81573,0.81574,20800000.0
2006-12-06 11:10:00,0.81581,0.81621,0.81581,0.81603,65600000.0
2006-12-06 11:15:00,0.816,0.81694,0.81594,0.81669,62800000.0
2006-12-06 11:20:00,0.81687,0.81689,0.81665,0.81666,171000000.0
2006-12-06 11:25:00,0.81661,0.8172,0.81651,0.8169,170600000.0
2006-12-06 11:30:00,0.81696,0.81739,0.81693,0.81726,171000000.0
2006-12-06 11:35:00,0.81724,0.81872,0.81724,0.81872,206400000.0
2006-12-06 11:40:00,0.81888,0.81915,0.81843,0.81884,169200000.0
2006-12-06 11:45:00,0.8187,0.81927,0.81862,0.81909,170600000.0
2006-12-06 11:50:00,0.81906,0.81919,0.81872,0.81919,169800000.0
2006-12-06 11:55:00,0.8192,0.81937,0.81897,0.81899,237600000.0
2006-12-06 12:00:00,0.81887,0.81918,0.81848,0.81855,144000000.0
2006-12-06 12:05:00,0.8187,0.81875,0.81819,0.81849,92800000.0
2006-12-06 12:10:00,0.8185,0.81877,0.81841,0.81849,85200000.0
2006-12-06 12:15:00,0.81856,0.8188,0.81813,0.81817,206200000.0
2006-12-06 12:20:00,0.81806,0.81812,0.8175,0.81795,198200000.0
2006-12-06 12:25:00,0.81777,0.8181,0.81651,0.81677,251200000.0
2006-12-06 12:30:00,0.81793,0.81841,0.8171,0.81824,193000000.0
2006-12-06 12:35:00,0.81827,0.81827,0.81785,0.81789,110000000.0
2006-12-06 12:40:00,0.8178,0.8179,0.81734,0.81773,100200000.0
2006-12-06 12:45:00,0.81773,0.81773,0.81715,0.81725,204000000.0
2006-12-06 12:50:00,0.81745,0.81745,0.81672,0.81724,106000000.0
2006-12-06 12:55:00,0.8172,0.81723,0.81682,0.81721,115200000.0
2006-12-06 13:00:00,0.81728,0.81753,0.81726,0.81729,102400000.0
2006-12-06 13:05:00,0.81737,0.81754,0.81725,0.81747,131600000.0
2006-12-06 13:10:00,0.81746,0.8175,0.81722,0.81728,115600000.0
2006-12-06 13:15:00,0.81734,0.81759,0.81715,0.81715,244200000.0
2006-12-06 13:20:00,0.8172,0.8172,0.81631,0.81631,159200000.0
2006-12-06 13:25:00,0.81632,0.81669,0.8162,0.81647,190400000.0
2006-12-06 13:30:00,0.81677,0.81713,0.81659,0.81661,93600000.0
2006-12-06 13:35:00,0.81669,0.81738,0.81667,0.81732,138800000.0
2006-12-06 13:40:00,0.8173,0.81761,0.81724,0.81724,156800000.0
2006-12-06 13:45:00,0.81737,0.81737,0.8169,0.81695,110800000.0
2006-12-06 13:50:00,0.81689,0.81694,0.8166,0.8166,106800000.0
2006-12-06 13:55:00,0.81661,0.81677,0.81649,0.8165,163200000.0
2006-12-06 14:00:00,0.81654,0.81678,0.81649,0.81668,119400000.0
2006-12-06 14:05:00,0.81658,0.81664,0.81636,0.8166,110400000.0
2006-12-06 14:10:00,0.81665,0.81669,0.81652,0.81668,77800000.0
2006-12-06 14:15:00,0.81664,0.81671,0.81632,0.81669,110200000.0
2006-12-06 14:20:00,0.81668,0.81675,0.81653,0.81669,89600000.0
2006-12-06 14:25:00,0.81657,0.81684,0.81641,0.81681,100800000.0
2006-12-06 14:30:00,0.81679,0.81703,0.81674,0.81699,53200000.0
2006-12-06 14:35:00,0.81701,0.81726,0.81699,0.81705,73000000.0
2006-12-06 14:40:00,0.81688,0.81706,0.81661,0.81661,62400000.0
2006-12-06 14:45:00,0.81656,0.81697,0.81651,0.8169,45800000.0
2006-12-06 14:50:00,0.81682,0.81708,0.8166,0.8168,67600000.0
2006-12-06 14:55:00,0.81686,0.81711,0.8166,0.8166,59000000.0
2006-12-06 15:00:00,0.81668,0.81701,0.81591,0.81695,67200000.0
2006-12-06 15:05:00,0.8171,0.8171,0.81675,0.81684,52800000.0
2006-12-06 15:10:00,0.81696,0.81727,0.81696,0.81726,51200000.0
2006-12-06 15:15:00,0.81744,0.81776,0.81705,0.8175,62800000.0
2006-12-06 15:20:00,0.8176,0.81835,0.81755,0.81823,67600000.0
2006-12-06 15:25:00,0.8181,0.81818,0.81777,0.81807,65000000.0
2006-12-06 15:30:00,0.81802,0.81814,0.81784,0.81803,58000000.0
2006-12-06 15:35:00,0.81801,0.81825,0.81795,0.81825,67200000.0
2006-12-06 15:40:00,0.81838,0.81838,0.81725,0.81728,66600000.0
2006-12-06 15:45:00,0.81731,0.81778,0.81718,0.81766,72400000.0
2006-12-06 15:50:00,0.81748,0.81776,0.81732,0.81769,70400000.0
2006-12-06 15:55:00,0.81779,0.81804,0.81768,0.81787,70400000.0
2006-12-06 16:00:00,0.81811,0.81811,0.81657,0.81722,67600000.0
2006-12-06 16:05:00,0.81741,0.818,0.81726,0.81791,72000000.0
2006-12-06 16:10:00,0.81783,0.81787,0.81708,0.81708,69200000.0
2006-12-06 16:15:00,0.81714,0.81739,0.81625,0.81739,62400000.0
2006-12-06 16:20:00,0.81747,0.81805,0.81741,0.81786,68800000.0
2006-12-06 16:25:00,0.81778,0.81782,0.81723,0.81731,58000000.0
2006-12-06 16:30:00,0.81731,0.81744,0.81706,0.81744,62400000.0
2006-12-06 16:35:00,0.81759,0.81779,0.8168,0.81706,72000000.0
2006-12-06 16:40:00,0.81715,0.81788,0.81687,0.8176,70400000.0
2006-12-06 16:45:00,0.81754,0.81758,0.8174,0.81754,76600000.0
2006-12-06 16:50:00,0.81744,0.81779,0.81728,0.81779,57000000.0
2006-12-06 16:55:00,0.81765,0.81774,0.8171,0.8171,65600000.0
2006-12-06 17:00:00,0.81665,0.81798,0.81665,0.81784,65600000.0
2006-12-06 17:05:00,0.8176,0.81766,0.81703,0.81732,62800000.0
2006-12-06 17:10:00,0.81722,0.81729,0.81694,0.81724,66000000.0
2006-12-06 17:15:00,0.81723,0.81743,0.81713,0.81736,53200000.0
2006-12-06 17:20:00,0.81738,0.81751,0.81703,0.81746,68600000.0
2006-12-06 17:25:00,0.81747,0.81749,0.81725,0.81744,59200000.0
2006-12-06 17:30:00,0.8174,0.81763,0.81726,0.81763,68600000.0
2006-12-06 17:35:00,0.81724,0.8174,0.81681,0.81681,64400000.0
2006-12-06 17:40:00,0.81662,0.81695,0.81642,0.81691,63200000.0
2006-12-06 17:45:00,0.81706,0.81714,0.81688,0.81688,70800000.0
2006-12-06 17:50:00,0.81681,0.81715,0.81681,0.81688,61800000.0
2006-12-06 17:55:00,0.81686,0.81695,0.81659,0.81664,64000000.0
2006-12-06 18:00:00,0.81646,0.81723,0.81615,0.81662,60800000.0
2006-12-06 18:05:00,0.81635,0.81643,0.81597,0.81612,67600000.0
2006-12-06 18:10:00,0.81605,0.8163,0.81593,0.81619,59400000.0
2006-12-06 18:15:00,0.81611,0.81658,0.81605,0.81637,64000000.0
2006-12-06 18:20:00,0.81629,0.8168,0.81619,0.81644,66000000.0
2006-12-06 18:25:00,0.81642,0.81694,0.8155,0.81602,52800000.0
2006-12-06 18:30:00,0.81604,0.81642,0.81563,0.81631,68800000.0
2006-12-06 18:35:00,0.81627,0.81657,0.8162,0.81642,55400000.0
2006-12-06 18:40:00,0.81642,0.81667,0.81637,0.81665,73200000.0
2006-12-06 18:45:00,0.81667,0.81718,0.81666,0.81712,43600000.0
2006-12-06 18:50:00,0.81708,0.81724,0.81599,0.81678,75200000.0
2006-12-06 18:55:00,0.81691,0.81696,0.81672,0.81674,51600000.0
2006-12-06 19:00:00,0.81676,0.81697,0.81647,0.81654,51200000.0
2006-12-06 19:05:00,0.81662,0.81683,0.81662,0.8168,44800000.0
2006-12-06 19:10:00,0.81662,0.81706,0.81662,0.81695,48000000.0
2006-12-06 19:15:00,0.81707,0.81736,0.81637,0.81711,57600000.0
2006-12-06 19:20:00,0.81706,0.81769,0.81701,0.81731,56400000.0
2006-12-06 19:25:00,0.81741,0.81742,0.81702,0.81728,65600000.0
2006-12-06 19:30:00,0.81716,0.81733,0.81696,0.8171,62800000.0
2006-12-06 19:35:00,0.8171,0.81717,0.81667,0.81714,60800000.0
2006-12-06 19:40:00,0.81712,0.81712,0.81652,0.81685,60200000.0
2006-12-06 19:45:00,0.81678,0.81688,0.81632,0.81666,69800000.0
2006-12-06 19:50:00,0.81647,0.81653,0.8156,0.81573,68800000.0
2006-12-06 19:55:00,0.81586,0.81643,0.81586,0.81617,44800000.0
2006-12-06 20:00:00,0.8162,0.81631,0.81595,0.81631,59600000.0
2006-12-06 20:05:00,0.81629,0.8166,0.81614,0.81636,56000000.0
2006-12-06 20:10:00,0.8164,0.81669,0.81632,0.81632,45800000.0
2006-12-06 20:15:00,0.81622,0.81623,0.81594,0.81608,45200000.0
2006-12-06 20:20:00,0.81599,0.81601,0.81532,0.81543,48000000.0
2006-12-06 20:25:00,0.8152,0.8152,0.81444,0.8146,62400000.0
2006-12-06 20:30:00,0.8146,0.81475,0.8146,0.81472,20800000.0
2006-12-06 20:35:00,0.81468,0.81473,0.81432,0.81453,40400000.0
2006-12-06 20:40:00,0.81484,0.81501,0.81442,0.8146,59600000.0
2006-12-06 20:45:00,0.81447,0.81482,0.81447,0.81472,41600000.0
2006-12-06 20:50:00,0.8146,0.81524,0.81458,0.81497,60800000.0
2006-12-06 20:55:00,0.815,0.8157,0.81499,0.81564,72400000.0
2006-12-06 21:00:00,0.81576,0.81607,0.81576,0.81592,59600000.0
2006-12-06 21:05:00,0.81605,0.81611,0.81563,0.81563,52800000.0
2006-12-06 21:10:00,0.81586,0.81586,0.81488,0.81526,66000000.0
2006-12-06 21:15:00,0.81513,0.8154,0.8149,0.81536,40000000.0
2006-12-06 21:20:00,0.81565,0.81572,0.81528,0.81564,60800000.0
2006-12-06 21:25:00,0.81558,0.81618,0.81551,0.81618,43200000.0
2006-12-06 21:30:00,0.81611,0.81618,0.81563,0.81574,54400000.0
2006-12-06 21:35:00,0.81554,0.81576,0.81542,0.81557,46400000.0
2006-12-06 21:40:00,0.81554,0.8156,0.8153,0.8156,54400000.0
2006-12-06 21:45:00,0.81562,0.81563,0.81516,0.81516,36800000.0
2006-12-06 21:50:00,0.81535,0.81586,0.81522,0.81583,59000000.0
2006-12-06 21:55:00,0.8159,0.81617,0.81544,0.81544,57600000.0
2006-12-06 22:00:00,0.81626,0.81888,0.81626,0.81862,51200000.0
2006-12-06 22:05:00,0.81862,0.81905,0.8185,0.81899,52800000.0
2006-12-06 22:10:00,0.81901,0.82,0.81889,0.81965,60800000.0
2006-12-06 22:15:00,0.81972,0.82015,0.81936,0.82015,59600000.0
2006-12-06 22:20:00,0.81998,0.81998,0.81915,0.81925,39400000.0
2006-12-06 22:25:00,0.81929,0.81941,0.81901,0.81934,60800000.0
2006-12-06 22:30:00,0.81938,0.82087,0.81924,0.82083,62400000.0
2006-12-06 22:35:00,0.82077,0.82087,0.8205,0.82057,57600000.0
2006-12-06 22:40:00,0.82065,0.82068,0.81965,0.82002,46400000.0
2006-12-06 22:45:00,0.82,0.82026,0.81982,0.8202,50400000.0
2006-12-06 22:50:00,0.82027,0.82057,0.82016,0.82057,52800000.0
2006-12-06 22:55:00,0.82068,0.82107,0.82068,0.82078,62400000.0
2006-12-06 23:00:00,0.82069,0.8212,0.82051,0.82105,66600000.0
2006-12-06 23:05:00,0.82098,0.82098,0.82018,0.82018,55800000.0
2006-12-06 23:10:00,0.81998,0.82024,0.81984,0.82012,57600000.0
2006-12-06 23:15:00,0.82012,0.82062,0.8194,0.81998,46400000.0
2006-12-06 23:20:00,0.82001,0.82016,0.81989,0.82008,45800000.0
2006-12-06 23:25:00,0.82009,0.82009,0.81991,0.81994,56000000.0
2006-12-06 23:30:00,0.81979,0.81994,0.81966,0.81981,53800000.0
2006-12-06 23:35:00,0.8198,0.82014,0.81979,0.82014,48000000.0
2006-12-06 23:40:00,0.82012,0.82012,0.81942,0.81985,59200000.0
2006-12-06 23:45:00,0.81977,0.81987,0.8187,0.81922,44600000.0
2006-12-06 23:50:00,0.81915,0.81961,0.81915,0.81961,56800000.0
2006-12-06 23:55:00,0.81973,0.82007,0.81948,0.82007,56400000.0
2006-12-07 00:00:00,0.81989,0.82062,0.81989,0.82032,61200000.0
2006-12-07 00:05:00,0.82008,0.82047,0.81979,0.82013,59200000.0
2006-12-07 00:10:00,0.8201,0.8201,0.81989,0.82004,33600000.0
2006-12-07 00:15:00,0.82026,0.82037,0.82019,0.82027,43600000.0
2006-12-07 00:20:00,0.82021,0.82032,0.81999,0.82,57600000.0
2006-12-07 00:25:00,0.81999,0.82006,0.81966,0.81968,56000000.0
2006-12-07 00:30:00,0.8198,0.82004,0.81903,0.81907,51200000.0
2006-12-07 00:35:00,0.81898,0.81965,0.81898,0.81935,40000000.0
2006-12-07 00:40:00,0.81944,0.81952,0.81856,0.81902,68600000.0
2006-12-07 00:45:00,0.81918,0.81939,0.8191,0.81939,48400000.0
2006-12-07 00:50:00,0.81927,0.81934,0.81909,0.81931,24000000.0
2006-12-07 00:55:00,0.81933,0.81975,0.81933,0.81975,67200000.0
2006-12-07 01:00:00,0.81976,0.81988,0.81961,0.81982,64400000.0
2006-12-07 01:05:00,0.81986,0.81996,0.81973,0.81989,54400000.0
2006-12-07 01:10:00,0.82001,0.82057,0.81992,0.82055,44800000.0
2006-12-07 01:15:00,0.82061,0.82074,0.82032,0.82038,58000000.0
2006-12-07 01:20:00,0.82029,0.82072,0.82013,0.8206,38400000.0
2006-12-07 01:25:00,0.82061,0.82069,0.82051,0.82055,34600000.0
2006-12-07 01:30:00,0.82051,0.82088,0.81985,0.82074,60800000.0
2006-12-07 01:35:00,0.82071,0.82083,0.81984,0.82066,34000000.0
2006-12-07 01:40:00,0.82055,0.82075,0.82048,0.82068,35600000.0
2006-12-07 01:45:00,0.82068,0.82074,0.8205,0.82054,64000000.0
2006-12-07 01:50:00,0.82047,0.82063,0.82012,0.82025,59200000.0
2006-12-07 01:55:00,0.82018,0.82018,0.81978,0.81984,27200000.0
2006-12-07 02:00:00,0.81976,0.81986,0.81937,0.81967,30400000.0
2006-12-07 02:05:00,0.81954,0.82003,0.81929,0.81979,67200000.0
2006-12-07 02:10:00,0.82,0.82016,0.81987,0.82016,65600000.0
2006-12-07 02:15:00,0.82018,0.8202,0.81979,0.82002,52800000.0
2006-12-07 02:20:00,0.82003,0.82034,0.81998,0.82032,59200000.0
2006-12-07 02:25:00,0.82033,0.82055,0.82022,0.82034,56000000.0
2006-12-07 02:30:00,0.82045,0.82135,0.82045,0.82121,56000000.0
2006-12-07 02:35:00,0.82134,0.82134,0.82114,0.82125,29200000.0
2006-12-07 02:40:00,0.82115,0.82118,0.8208,0.82111,57600000.0
2006-12-07 02:45:00,0.82113,0.82119,0.82097,0.82113,60800000.0
2006-12-07 02:50:00,0.82115,0.82116,0.82037,0.8205,54400000.0
2006-12-07 02:55:00,0.82055,0.82073,0.82036,0.82073,49600000.0
2006-12-07 03:00:00,0.82079,0.82099,0.82069,0.82099,57600000.0
2006-12-07 03:05:00,0.82115,0.82139,0.82115,0.82137,60800000.0
2006-12-07 03:10:00,0.82116,0.82127,0.82072,0.82072,60800000.0
2006-12-07 03:15:00,0.82071,0.82072,0.82021,0.82038,44800000.0
2006-12-07 03:20:00,0.82039,0.82058,0.8203,0.82053,35200000.0
2006-12-07 03:25:00,0.82051,0.82051,0.82031,0.82031,57600000.0
2006-12-07 03:30:00,0.82034,0.82043,0.82006,0.82028,56400000.0
2006-12-07 03:35:00,0.82011,0.82039,0.82004,0.82027,61800000.0
2006-12-07 03:40:00,0.82024,0.82045,0.82021,0.82021,46400000.0
2006-12-07 03:45:00,0.82014,0.82028,0.82001,0.82026,44800000.0
2006-12-07 03:50:00,0.82017,0.82053,0.82013,0.82045,48000000.0
2006-12-07 03:55:00,0.82057,0.82081,0.82053,0.82072,44800000.0
2006-12-07 04:00:00,0.82035,0.82035,0.82012,0.82021,19200000.0
2006-12-07 04:05:00,0.82029,0.82031,0.81955,0.81958,40000000.0
2006-12-07 04:10:00,0.81949,0.81954,0.81937,0.81947,38800000.0
2006-12-07 04:15:00,0.81939,0.81939,0.81874,0.81888,45200000.0
2006-12-07 04:20:00,0.819,0.819,0.8186,0.81871,46800000.0
2006-12-07 04:25:00,0.81866,0.81883,0.81857,0.81857,58600000.0
2006-12-07 04:30:00,0.81855,0.81902,0.8183,0.81896,51400000.0
2006-12-07 04:35:00,0.81886,0.819,0.81886,0.81899,17600000.0
2006-12-07 04:40:00,0.81901,0.81916,0.81896,0.81909,45200000.0
2006-12-07 04:45:00,0.81904,0.8192,0.81891,0.81899,56000000.0
2006-12-07 04:50:00,0.81879,0.81921,0.81862,0.81901,64000000.0
2006-12-07 04:55:00,0.81918,0.81947,0.81829,0.81935,56400000.0
2006-12-07 05:00:00,0.81933,0.81938,0.81917,0.81917,23400000.0
2006-12-07 05:05:00,0.81911,0.81944,0.81886,0.81944,52200000.0
2006-12-07 05:10:00,0.81936,0.81966,0.81934,0.81937,57600000.0
2006-12-07 05:15:00,0.81962,0.82004,0.81949,0.81996,43200000.0
2006-12-07 05:20:00,0.81998,0.82017,0.81997,0.82008,49000000.0
2006-12-07 05:25:00,0.81998,0.82027,0.81992,0.82008,82600000.0
2006-12-07 05:30:00,0.82005,0.82015,0.82002,0.82007,36800000.0
2006-12-07 05:35:00,0.8201,0.82026,0.82002,0.8201,54400000.0
2006-12-07 05:40:00,0.82021,0.82021,0.8195,0.8195,54800000.0
2006-12-07 05:45:00,0.81952,0.81971,0.81926,0.81971,54400000.0
2006-12-07 05:50:00,0.81964,0.81974,0.81946,0.81959,40000000.0
2006-12-07 05:55:00,0.81971,0.81996,0.81956,0.81996,51200000.0
2006-12-07 06:00:00,0.81983,0.81985,0.81975,0.81983,9600000.0
2006-12-07 06:05:00,0.81984,0.81991,0.81964,0.81991,48000000.0
2006-12-07 06:10:00,0.81993,0.82035,0.81988,0.82035,60200000.0
2006-12-07 06:15:00,0.8204,0.82047,0.82024,0.82046,59200000.0
2006-12-07 06:20:00,0.82056,0.8206,0.82022,0.82036,32000000.0
2006-12-07 06:25:00,0.82032,0.82041,0.82009,0.82026,50000000.0
2006-12-07 06:30:00,0.8202,0.82049,0.82013,0.82013,41600000.0
2006-12-07 06:35:00,0.8202,0.82082,0.8202,0.82031,46400000.0
2006-12-07 06:40:00,0.82033,0.82062,0.82027,0.8204,72000000.0
2006-12-07 06:45:00,0.82033,0.82033,0.82011,0.82011,36800000.0
2006-12-07 06:50:00,0.82031,0.8208,0.8203,0.8208,46400000.0
2006-12-07 06:55:00,0.82084,0.82125,0.82081,0.821,59600000.0
2006-12-07 07:00:00,0.82107,0.8212,0.81997,0.82063,64400000.0
2006-12-07 07:05:00,0.82062,0.82125,0.82055,0.82108,65600000.0
2006-12-07 07:10:00,0.82091,0.82103,0.82078,0.82101,51200000.0
2006-12-07 07:15:00,0.82097,0.82102,0.82076,0.82083,66000000.0
2006-12-07 07:20:00,0.8209,0.82112,0.81987,0.82073,46400000.0
2006-12-07 07:25:00,0.82082,0.82097,0.82072,0.82072,65000000.0
2006-12-07 07:30:00,0.82096,0.82105,0.82078,0.82094,64000000.0
2006-12-07 07:35:00,0.82107,0.82135,0.82095,0.82135,74000000.0
2006-12-07 07:40:00,0.82137,0.82137,0.8209,0.82108,73000000.0
2006-12-07 07:45:00,0.82109,0.82119,0.82089,0.82114,74800000.0
2006-12-07 07:50:00,0.82107,0.82107,0.8206,0.8208,43200000.0
2006-12-07 07:55:00,0.82079,0.82089,0.82028,0.82089,70400000.0
2006-12-07 08:00:00,0.8208,0.8208,0.82036,0.82057,48400000.0
2006-12-07 08:05:00,0.82041,0.82093,0.82041,0.82078,75200000.0
2006-12-07 08:10:00,0.82077,0.82108,0.82077,0.82095,82400000.0
2006-12-07 08:15:00,0.82097,0.82105,0.82068,0.82097,83200000.0
2006-12-07 08:20:00,0.82094,0.82101,0.82057,0.82076,33600000.0
2006-12-07 08:25:00,0.82078,0.82086,0.82064,0.82074,76200000.0
2006-12-07 08:30:00,0.82074,0.8209,0.8206,0.82061,93800000.0
2006-12-07 08:35:00,0.82047,0.82057,0.8202,0.82041,57600000.0
2006-12-07 08:40:00,0.8205,0.82072,0.82014,0.82014,83600000.0
2006-12-07 08:45:00,0.82007,0.82044,0.82,0.8204,105800000.0
2006-12-07 08:50:00,0.82036,0.82061,0.82024,0.82057,150400000.0
2006-12-07 08:55:00,0.82059,0.82082,0.82046,0.82077,116800000.0
2006-12-07 09:00:00,0.82067,0.82105,0.82067,0.82091,144800000.0
2006-12-07 09:05:00,0.8208,0.82135,0.82063,0.82122,145600000.0
2006-12-07 09:10:00,0.8212,0.8212,0.82015,0.82108,87200000.0
2006-12-07 09:15:00,0.82093,0.82096,0.82061,0.82096,176400000.0
2006-12-07 09:20:00,0.82108,0.82188,0.82108,0.82188,173200000.0
2006-12-07 09:25:00,0.82185,0.82185,0.82119,0.82119,208000000.0
2006-12-07 09:30:00,0.8211,0.82118,0.82088,0.82108,145200000.0
2006-12-07 09:35:00,0.82112,0.8213,0.8205,0.82068,232200000.0
2006-12-07 09:40:00,0.82061,0.82095,0.82061,0.82087,157000000.0
2006-12-07 09:45:00,0.82093,0.82158,0.82082,0.82149,130400000.0
2006-12-07 09:50:00,0.82156,0.82183,0.82126,0.82146,279800000.0
2006-12-07 09:55:00,0.82167,0.82198,0.82037,0.82192,237000000.0
2006-12-07 10:00:00,0.82195,0.82284,0.82195,0.82202,266400000.0
2006-12-07 10:05:00,0.8218,0.8219,0.82137,0.82137,260000000.0
2006-12-07 10:10:00,0.8213,0.82169,0.82063,0.82147,212600000.0
2006-12-07 10:15:00,0.82139,0.82253,0.82139,0.82244,226000000.0
2006-12-07 10:20:00,0.82247,0.82247,0.82182,0.82183,207800000.0
2006-12-07 10:25:00,0.82187,0.82219,0.82174,0.82212,371600000.0
2006-12-07 10:30:00,0.82207,0.82241,0.822,0.82223,199400000.0
2006-12-07 10:35:00,0.82206,0.82252,0.82201,0.82247,82000000.0
2006-12-07 10:40:00,0.8226,0.82289,0.82241,0.82289,104000000.0
2006-12-07 10:45:00,0.82318,0.82386,0.82314,0.82386,146000000.0
2006-12-07 10:50:00,0.82376,0.82404,0.82341,0.82404,82000000.0
2006-12-07 10:55:00,0.82417,0.82417,0.82353,0.8237,195600000.0
2006-12-07 11:00:00,0.8238,0.8239,0.82362,0.82367,196000000.0
2006-12-07 11:05:00,0.82359,0.82367,0.82333,0.82365,160000000.0
2006-12-07 11:10:00,0.8237,0.82389,0.82365,0.82387,193400000.0
2006-12-07 11:15:00,0.82405,0.82535,0.82404,0.8251,62800000.0
2006-12-07 11:20:00,0.82519,0.8256,0.82519,0.82543,224400000.0
2006-12-07 11:25:00,0.82546,0.82601,0.82543,0.82556,170400000.0
2006-12-07 11:30:00,0.82547,0.82569,0.82527,0.82533,172000000.0
2006-12-07 11:35:00,0.82528,0.82568,0.82513,0.82555,206400000.0
2006-12-07 11:40:00,0.82541,0.82543,0.82486,0.82509,169600000.0
2006-12-07 11:45:00,0.82512,0.82533,0.82498,0.82503,172000000.0
2006-12-07 11:50:00,0.82496,0.82508,0.82468,0.82483,170400000.0
2006-12-07 11:55:00,0.82488,0.82503,0.82473,0.82497,238600000.0
2006-12-07 12:00:00,0.82496,0.82499,0.82483,0.82491,119200000.0
2006-12-07 12:05:00,0.82494,0.82502,0.82478,0.82502,63400000.0
2006-12-07 12:10:00,0.8251,0.82593,0.8251,0.82581,125600000.0
2006-12-07 12:15:00,0.82572,0.82595,0.82535,0.82544,205800000.0
2006-12-07 12:20:00,0.82549,0.82615,0.82538,0.82583,169600000.0
2006-12-07 12:25:00,0.82584,0.82587,0.82402,0.82446,251400000.0
2006-12-07 12:30:00,0.82561,0.82573,0.82463,0.82569,194000000.0
2006-12-07 12:35:00,0.82568,0.82585,0.82556,0.82582,165200000.0
2006-12-07 12:40:00,0.82576,0.82608,0.82576,0.82599,100800000.0
2006-12-07 12:45:00,0.82604,0.82613,0.82592,0.82592,197600000.0
2006-12-07 12:50:00,0.82604,0.82621,0.82532,0.82541,107600000.0
2006-12-07 12:55:00,0.82546,0.82546,0.8247,0.82507,115000000.0
2006-12-07 13:00:00,0.82516,0.82518,0.82498,0.82508,78800000.0
2006-12-07 13:05:00,0.82508,0.8255,0.82499,0.8251,133200000.0
2006-12-07 13:10:00,0.82503,0.82532,0.82503,0.82524,91200000.0
2006-12-07 13:15:00,0.82526,0.8253,0.82488,0.82488,244000000.0
2006-12-07 13:20:00,0.82479,0.82487,0.82455,0.82463,159600000.0
2006-12-07 13:25:00,0.82461,0.82477,0.82459,0.82468,189800000.0
2006-12-07 13:30:00,0.82479,0.82479,0.82446,0.82449,106600000.0
2006-12-07 13:35:00,0.8246,0.8246,0.82426,0.82436,48000000.0
2006-12-07 13:40:00,0.82428,0.82439,0.82422,0.82425,146000000.0
2006-12-07 13:45:00,0.82423,0.82439,0.82417,0.82439,77000000.0
2006-12-07 13:50:00,0.82439,0.82439,0.82401,0.82428,102200000.0
2006-12-07 13:55:00,0.82433,0.82441,0.82414,0.82422,163000000.0
2006-12-07 14:00:00,0.82424,0.82469,0.82423,0.82469,120800000.0
2006-12-07 14:05:00,0.8246,0.82485,0.8245,0.82485,124000000.0
2006-12-07 14:10:00,0.82486,0.82486,0.8241,0.82415,122400000.0
2006-12-07 14:15:00,0.82411,0.82411,0.82387,0.82387,96400000.0
2006-12-07 14:20:00,0.82387,0.82424,0.82382,0.82424,64400000.0
2006-12-07 14:25:00,0.82422,0.82422,0.82398,0.82411,85800000.0
2006-12-07 14:30:00,0.82406,0.82419,0.82383,0.82386,54800000.0
2006-12-07 14:35:00,0.82398,0.82408,0.82381,0.82388,73600000.0
2006-12-07 14:40:00,0.82385,0.82411,0.82355,0.82385,61200000.0
2006-12-07 14:45:00,0.82395,0.82446,0.82395,0.8243,57600000.0
2006-12-07 14:50:00,0.8243,0.8243,0.82404,0.82409,56400000.0
2006-12-07 14:55:00,0.82401,0.82401,0.82364,0.82385,47400000.0
2006-12-07 15:00:00,0.82366,0.82398,0.82276,0.82389,66000000.0
2006-12-07 15:05:00,0.82399,0.82413,0.82316,0.82394,57600000.0
2006-12-07 15:10:00,0.82393,0.82404,0.82373,0.82382,51200000.0
2006-12-07 15:15:00,0.82384,0.82384,0.8234,0.82363,64000000.0
2006-12-07 15:20:00,0.82358,0.82366,0.82332,0.82347,69200000.0
2006-12-07 15:25:00,0.82341,0.8236,0.82309,0.82309,65600000.0
2006-12-07 15:30:00,0.82304,0.82391,0.82304,0.82312,57000000.0
2006-12-07 15:35:00,0.8231,0.82338,0.82186,0.8233,67600000.0
2006-12-07 15:40:00,0.8233,0.82421,0.82311,0.82348,67200000.0
2006-12-07 15:45:00,0.82325,0.82446,0.82318,0.82434,72400000.0
2006-12-07 15:50:00,0.82439,0.82462,0.8241,0.82448,70400000.0
2006-12-07 15:55:00,0.82448,0.8246,0.82426,0.82433,70400000.0
2006-12-07 16:00:00,0.82455,0.82475,0.82284,0.82339,67600000.0
2006-12-07 16:05:00,0.82334,0.82346,0.82293,0.82342,71400000.0
2006-12-07 16:10:00,0.82339,0.82366,0.82315,0.82362,67600000.0
2006-12-07 16:15:00,0.82367,0.8237,0.82227,0.82315,62800000.0
2006-12-07 16:20:00,0.8231,0.82365,0.82288,0.82365,68200000.0
2006-12-07 16:25:00,0.82379,0.82407,0.82365,0.82375,58000000.0
2006-12-07 16:30:00,0.82371,0.8242,0.82361,0.82397,62400000.0
2006-12-07 16:35:00,0.82401,0.82419,0.82345,0.82352,72000000.0
2006-12-07 16:40:00,0.82347,0.82363,0.82321,0.82326,70800000.0
2006-12-07 16:45:00,0.82319,0.82339,0.82269,0.82269,76800000.0
2006-12-07 16:50:00,0.82265,0.8229,0.82245,0.82283,57600000.0
2006-12-07 16:55:00,0.82281,0.82321,0.82281,0.82285,66000000.0
2006-12-07 17:00:00,0.82277,0.82296,0.82236,0.82253,65600000.0
2006-12-07 17:05:00,0.82248,0.82273,0.82237,0.82269,62400000.0
2006-12-07 17:10:00,0.82274,0.82302,0.82252,0.82296,65600000.0
2006-12-07 17:15:00,0.82307,0.82323,0.82286,0.82309,67600000.0
2006-12-07 17:20:00,0.82295,0.8233,0.82286,0.82324,68800000.0
2006-12-07 17:25:00,0.82313,0.82319,0.82272,0.82288,59200000.0
2006-12-07 17:30:00,0.82291,0.82305,0.82269,0.82305,69200000.0
2006-12-07 17:35:00,0.82309,0.82309,0.82278,0.82297,52800000.0
2006-12-07 17:40:00,0.82303,0.8232,0.82293,0.823,49600000.0
2006-12-07 17:45:00,0.823,0.82306,0.82284,0.82285,70400000.0
2006-12-07 17:50:00,0.82291,0.82324,0.82286,0.82305,51200000.0
2006-12-07 17:55:00,0.82306,0.82359,0.82303,0.82358,67200000.0
2006-12-07 18:00:00,0.82355,0.82381,0.82324,0.82343,61200000.0
2006-12-07 18:05:00,0.82346,0.82365,0.82334,0.82346,66600000.0
2006-12-07 18:10:00,0.82344,0.82363,0.82315,0.82348,58600000.0
2006-12-07 18:15:00,0.82352,0.82364,0.82349,0.82363,37800000.0
2006-12-07 18:20:00,0.82349,0.82356,0.82315,0.82343,52200000.0
2006-12-07 18:25:00,0.82344,0.82386,0.82242,0.82386,66600000.0
2006-12-07 18:30:00,0.82393,0.82471,0.82388,0.82471,69600000.0
2006-12-07 18:35:00,0.8244,0.82484,0.82438,0.82484,56000000.0
2006-12-07 18:40:00,0.82491,0.82507,0.82472,0.82478,72000000.0
2006-12-07 18:45:00,0.82468,0.82525,0.82468,0.82496,52800000.0
2006-12-07 18:50:00,0.82498,0.82513,0.82407,0.82482,75200000.0
2006-12-07 18:55:00,0.82491,0.82516,0.8248,0.82501,52800000.0
2006-12-07 19:00:00,0.82505,0.82549,0.82505,0.82549,65000000.0
2006-12-07 19:05:00,0.82554,0.8259,0.82535,0.82572,68800000.0
2006-12-07 19:10:00,0.82567,0.8261,0.82567,0.82591,49600000.0
2006-12-07 19:15:00,0.82604,0.82622,0.82516,0.82603,57600000.0
2006-12-07 19:20:00,0.82596,0.82611,0.82585,0.82588,44200000.0
2006-12-07 19:25:00,0.82597,0.82617,0.82584,0.82597,47400000.0
2006-12-07 19:30:00,0.82602,0.82613,0.8257,0.82605,62800000.0
2006-12-07 19:35:00,0.826,0.82627,0.82581,0.82618,59000000.0
2006-12-07 19:40:00,0.82603,0.82606,0.82582,0.82601,36800000.0
2006-12-07 19:45:00,0.82607,0.82607,0.82546,0.82577,52800000.0
2006-12-07 19:50:00,0.82556,0.82564,0.82532,0.82544,68800000.0
2006-12-07 19:55:00,0.82547,0.82575,0.82524,0.82546,57600000.0
2006-12-07 20:00:00,0.82552,0.82561,0.82532,0.82545,48400000.0
2006-12-07 20:05:00,0.82545,0.8257,0.8254,0.82568,43200000.0
2006-12-07 20:10:00,0.82554,0.82569,0.82493,0.825,50000000.0
2006-12-07 20:15:00,0.82509,0.82519,0.82489,0.82519,70800000.0
2006-12-07 20:20:00,0.8252,0.82531,0.8252,0.82526,11200000.0
2006-12-07 20:25:00,0.82519,0.82519,0.82492,0.825,63200000.0
2006-12-07 20:30:00,0.82496,0.82528,0.82473,0.82503,44800000.0
2006-12-07 20:35:00,0.82535,0.82535,0.82509,0.82511,52800000.0
2006-12-07 20:40:00,0.82517,0.82517,0.82481,0.82502,48000000.0
2006-12-07 20:45:00,0.82503,0.82514,0.82484,0.82503,69600000.0
2006-12-07 20:50:00,0.82499,0.82499,0.82475,0.82493,36800000.0
2006-12-07 20:55:00,0.82466,0.82484,0.82463,0.82466,28800000.0
2006-12-07 21:00:00,0.82469,0.82479,0.82464,0.82466,35600000.0
2006-12-07 21:05:00,0.82464,0.82483,0.82452,0.82452,52800000.0
2006-12-07 21:10:00,0.82471,0.82485,0.8241,0.8247,20800000.0
2006-12-07 21:15:00,0.82471,0.82475,0.82419,0.82459,49600000.0
2006-12-07 21:20:00,0.82463,0.82476,0.82453,0.82476,25600000.0
2006-12-07 21:25:00,0.82477,0.82494,0.82455,0.82494,55400000.0
2006-12-07 21:30:00,0.82494,0.82502,0.82421,0.82421,62800000.0
2006-12-07 21:35:00,0.82438,0.82465,0.82418,0.82463,42600000.0
2006-12-07 21:40:00,0.82468,0.82485,0.82421,0.82421,44800000.0
2006-12-07 21:45:00,0.82438,0.82462,0.82425,0.82425,43200000.0
2006-12-07 21:50:00,0.82414,0.82442,0.82406,0.82413,60000000.0
2006-12-07 21:55:00,0.8242,0.82429,0.82301,0.82314,57600000.0
2006-12-07 22:00:00,0.8233,0.82341,0.82285,0.82287,56000000.0
2006-12-07 22:05:00,0.82291,0.82337,0.82237,0.82248,61200000.0
2006-12-07 22:10:00,0.82242,0.82306,0.82203,0.82267,50000000.0
2006-12-07 22:15:00,0.82277,0.82285,0.82247,0.82264,59200000.0
2006-12-07 22:20:00,0.8226,0.82291,0.82249,0.82284,38800000.0
2006-12-07 22:25:00,0.82284,0.82321,0.82274,0.82313,60800000.0
2006-12-07 22:30:00,0.82304,0.82315,0.82274,0.82315,55200000.0
2006-12-07 22:35:00,0.82312,0.82314,0.82289,0.82289,33600000.0
2006-12-07 22:40:00,0.82305,0.82308,0.82293,0.82296,20800000.0
2006-12-07 22:45:00,0.82286,0.82297,0.82211,0.82211,52800000.0
2006-12-07 22:50:00,0.82191,0.82202,0.8215,0.82168,59600000.0
2006-12-07 22:55:00,0.8216,0.82161,0.8207,0.8207,62800000.0
2006-12-07 23:00:00,0.82071,0.82081,0.82051,0.82058,54400000.0
2006-12-07 23:05:00,0.82072,0.82097,0.82067,0.82097,57600000.0
2006-12-07 23:10:00,0.82083,0.82144,0.82071,0.82103,65000000.0
2006-12-07 23:15:00,0.82112,0.82174,0.82056,0.82135,50600000.0
2006-12-07 23:20:00,0.82128,0.8214,0.82088,0.82115,60800000.0
2006-12-07 23:25:00,0.82116,0.82173,0.82092,0.82173,52800000.0
2006-12-07 23:30:00,0.82169,0.82181,0.82154,0.82175,65600000.0
2006-12-07 23:35:00,0.82169,0.82199,0.82148,0.82148,64000000.0
2006-12-07 23:40:00,0.8217,0.82192,0.82167,0.82176,59200000.0
2006-12-07 23:45:00,0.82168,0.82186,0.82065,0.8215,62800000.0
2006-12-07 23:50:00,0.82144,0.82154,0.82112,0.82112,55400000.0
2006-12-07 23:55:00,0.82112,0.82165,0.82092,0.82165,43200000.0
2006-12-08 00:00:00,0.82158,0.82203,0.82146,0.82173,60200000.0
2006-12-08 00:05:00,0.82168,0.82187,0.82144,0.82176,59200000.0
2006-12-08 00:10:00,0.8218,0.8218,0.8215,0.82163,43600000.0
2006-12-08 00:15:00,0.82172,0.82178,0.82113,0.82121,45800000.0
2006-12-08 00:20:00,0.82117,0.82117,0.82085,0.82104,57600000.0
2006-12-08 00:25:00,0.82103,0.82106,0.8207,0.82096,54400000.0
2006-12-08 00:30:00,0.82093,0.82098,0.82072,0.82095,48000000.0
2006-12-08 00:35:00,0.82084,0.82143,0.82079,0.82136,41600000.0
2006-12-08 00:40:00,0.82153,0.82158,0.82138,0.82138,48000000.0
2006-12-08 00:45:00,0.82139,0.82156,0.82138,0.82149,48000000.0
2006-12-08 00:50:00,0.82148,0.82182,0.82143,0.82167,62800000.0
2006-12-08 00:55:00,0.82133,0.82266,0.82133,0.82246,56000000.0
2006-12-08 01:00:00,0.82247,0.82279,0.82229,0.82274,64400000.0
2006-12-08 01:05:00,0.82279,0.82285,0.82247,0.82282,62400000.0
2006-12-08 01:10:00,0.82285,0.82289,0.82253,0.82269,52200000.0
2006-12-08 01:15:00,0.82263,0.82263,0.82231,0.82242,54400000.0
2006-12-08 01:20:00,0.82237,0.82285,0.82221,0.82285,65600000.0
2006-12-08 01:25:00,0.82291,0.82314,0.82288,0.82314,48400000.0
2006-12-08 01:30:00,0.82311,0.8233,0.822,0.82295,52600000.0
2006-12-08 01:35:00,0.8229,0.82297,0.82197,0.82289,43200000.0
2006-12-08 01:40:00,0.82286,0.82305,0.82278,0.82279,44800000.0
2006-12-08 01:45:00,0.82271,0.82275,0.82238,0.82248,76800000.0
2006-12-08 01:50:00,0.82245,0.82251,0.82166,0.82184,59200000.0
2006-12-08 01:55:00,0.8219,0.82216,0.82175,0.82205,67000000.0
2006-12-08 02:00:00,0.82181,0.822,0.82133,0.82173,42000000.0
2006-12-08 02:05:00,0.82155,0.82164,0.82132,0.82158,36800000.0
2006-12-08 02:10:00,0.82141,0.82151,0.82126,0.82151,33600000.0
2006-12-08 02:15:00,0.82149,0.8216,0.82138,0.82153,53800000.0
2006-12-08 02:20:00,0.82154,0.82202,0.8214,0.82194,53800000.0
2006-12-08 02:25:00,0.82176,0.82192,0.82159,0.82177,62400000.0
2006-12-08 02:30:00,0.82183,0.82195,0.82174,0.82195,48400000.0
2006-12-08 02:35:00,0.82195,0.8221,0.82186,0.82199,43200000.0
2006-12-08 02:40:00,0.82209,0.8221,0.8217,0.82195,59000000.0
2006-12-08 02:45:00,0.82199,0.82207,0.82176,0.82191,42000000.0
2006-12-08 02:50:00,0.82187,0.82197,0.82144,0.82172,45800000.0
2006-12-08 02:55:00,0.82178,0.82178,0.82142,0.82151,43200000.0
2006-12-08 03:00:00,0.82168,0.82188,0.82168,0.82187,45800000.0
2006-12-08 03:05:00,0.82198,0.82252,0.8218,0.82249,60600000.0
2006-12-08 03:10:00,0.82255,0.8227,0.82249,0.82268,59200000.0
2006-12-08 03:15:00,0.82268,0.82273,0.82247,0.82273,16000000.0
2006-12-08 03:20:00,0.82278,0.82325,0.82268,0.82312,44800000.0
2006-12-08 03:25:00,0.8231,0.82315,0.82289,0.82293,70400000.0
2006-12-08 03:30:00,0.82301,0.82334,0.82294,0.82317,49600000.0
2006-12-08 03:35:00,0.8229,0.82359,0.8229,0.82359,59200000.0
2006-12-08 03:40:00,0.82362,0.82417,0.82362,0.82417,57600000.0
2006-12-08 03:45:00,0.82425,0.82428,0.82349,0.82369,51600000.0
2006-12-08 03:50:00,0.82359,0.8236,0.82277,0.82341,64000000.0
2006-12-08 03:55:00,0.82338,0.82378,0.82333,0.82364,56000000.0
2006-12-08 04:00:00,0.82362,0.82368,0.82269,0.82347,49600000.0
2006-12-08 04:05:00,0.8234,0.82401,0.82333,0.82401,35200000.0
2006-12-08 04:10:00,0.82399,0.82443,0.82378,0.82443,50400000.0
2006-12-08 04:15:00,0.82442,0.82476,0.8243,0.82443,52800000.0
2006-12-08 04:20:00,0.8244,0.82463,0.82423,0.82453,61800000.0
2006-12-08 04:25:00,0.8244,0.8245,0.82411,0.82433,72400000.0
2006-12-08 04:30:00,0.82455,0.82457,0.82436,0.82447,38400000.0
2006-12-08 04:35:00,0.82413,0.82431,0.82392,0.82416,42400000.0
2006-12-08 04:40:00,0.82417,0.82427,0.82407,0.82413,35200000.0
2006-12-08 04:45:00,0.82421,0.82432,0.82417,0.8242,43200000.0
2006-12-08 04:50:00,0.8241,0.82431,0.82393,0.82417,64000000.0
2006-12-08 04:55:00,0.82406,0.82493,0.82333,0.8249,56400000.0
2006-12-08 05:00:00,0.82493,0.82502,0.82472,0.82495,54200000.0
2006-12-08 05:05:00,0.82492,0.82492,0.82445,0.8245,69200000.0
2006-12-08 05:10:00,0.82439,0.82444,0.82431,0.82435,22400000.0
2006-12-08 05:15:00,0.82443,0.82475,0.82443,0.8246,43200000.0
2006-12-08 05:20:00,0.82456,0.82465,0.82424,0.8244,67600000.0
2006-12-08 05:25:00,0.82452,0.82474,0.82428,0.82456,72000000.0
2006-12-08 05:30:00,0.8246,0.82463,0.82416,0.82447,33600000.0
2006-12-08 05:35:00,0.82441,0.82447,0.82415,0.82444,54400000.0
2006-12-08 05:40:00,0.82443,0.82451,0.82435,0.82441,35200000.0
2006-12-08 05:45:00,0.82456,0.82491,0.82422,0.8245,54400000.0
2006-12-08 05:50:00,0.82473,0.82481,0.82454,0.82466,59200000.0
2006-12-08 05:55:00,0.82465,0.82467,0.82436,0.8244,60200000.0
2006-12-08 06:00:00,0.82442,0.8245,0.82426,0.82435,40000000.0
2006-12-08 06:05:00,0.82438,0.82449,0.82429,0.82447,25600000.0
2006-12-08 06:10:00,0.82449,0.82449,0.82415,0.82426,32000000.0
2006-12-08 06:15:00,0.8243,0.8243,0.82421,0.8243,13800000.0
2006-12-08 06:20:00,0.82429,0.82429,0.82398,0.82408,48000000.0
2006-12-08 06:25:00,0.82411,0.82411,0.82375,0.82399,32800000.0
2006-12-08 06:30:00,0.82398,0.82416,0.82392,0.82416,33600000.0
2006-12-08 06:35:00,0.82409,0.82418,0.82363,0.82383,46400000.0
2006-12-08 06:40:00,0.82382,0.82388,0.82317,0.82355,72000000.0
2006-12-08 06:45:00,0.82356,0.82356,0.82332,0.82348,57600000.0
2006-12-08 06:50:00,0.82344,0.82357,0.82337,0.82357,48000000.0
2006-12-08 06:55:00,0.82354,0.82354,0.82303,0.82339,60800000.0
2006-12-08 07:00:00,0.82338,0.82339,0.82224,0.82298,64000000.0
2006-12-08 07:05:00,0.8229,0.82335,0.82289,0.8233,65000000.0
2006-12-08 07:10:00,0.82327,0.82327,0.82283,0.82291,63400000.0
2006-12-08 07:15:00,0.82289,0.82331,0.82289,0.82327,65000000.0
2006-12-08 07:20:00,0.82327,0.82341,0.82212,0.82288,64200000.0
2006-12-08 07:25:00,0.82293,0.82304,0.82278,0.82283,65600000.0
2006-12-08 07:30:00,0.8228,0.823,0.82257,0.82269,63200000.0
2006-12-08 07:35:00,0.82262,0.82292,0.82247,0.82259,73600000.0
2006-12-08 07:40:00,0.82276,0.82346,0.82267,0.82331,73600000.0
2006-12-08 07:45:00,0.82338,0.82351,0.82327,0.82327,38400000.0
2006-12-08 07:50:00,0.8232,0.82347,0.82313,0.82331,69200000.0
2006-12-08 07:55:00,0.82338,0.82355,0.82302,0.82346,69800000.0
2006-12-08 08:00:00,0.82352,0.82386,0.82309,0.82385,59200000.0
2006-12-08 08:05:00,0.82384,0.82392,0.82363,0.82371,74600000.0
2006-12-08 08:10:00,0.82375,0.82389,0.82348,0.82383,94600000.0
2006-12-08 08:15:00,0.82379,0.82379,0.82354,0.82362,66000000.0
2006-12-08 08:20:00,0.82353,0.82383,0.82349,0.82365,81000000.0
2006-12-08 08:25:00,0.82366,0.82386,0.82358,0.82383,40000000.0
2006-12-08 08:30:00,0.82385,0.82385,0.82371,0.82374,51200000.0
2006-12-08 08:35:00,0.82369,0.82373,0.82349,0.82373,112000000.0
2006-12-08 08:40:00,0.82367,0.82375,0.82352,0.82362,59600000.0
2006-12-08 08:45:00,0.82358,0.82419,0.82345,0.82419,106000000.0
2006-12-08 08:50:00,0.82431,0.82431,0.8236,0.8237,158800000.0
2006-12-08 08:55:00,0.82375,0.824,0.82357,0.82366,133800000.0
2006-12-08 09:00:00,0.82364,0.82364,0.82251,0.82269,145600000.0
2006-12-08 09:05:00,0.82273,0.82286,0.82257,0.82283,128200000.0
2006-12-08 09:10:00,0.82256,0.82256,0.82093,0.82187,87200000.0
2006-12-08 09:15:00,0.82191,0.82289,0.8219,0.82287,177000000.0
2006-12-08 09:20:00,0.82282,0.82351,0.82272,0.82332,177600000.0
2006-12-08 09:25:00,0.82319,0.82339,0.82308,0.82332,208800000.0
2006-12-08 09:30:00,0.82328,0.82339,0.82279,0.82284,146000000.0
2006-12-08 09:35:00,0.82259,0.82285,0.82248,0.82278,231800000.0
2006-12-08 09:40:00,0.82267,0.8228,0.8224,0.82272,157800000.0
2006-12-08 09:45:00,0.82281,0.82281,0.82241,0.8225,130400000.0
2006-12-08 09:50:00,0.82249,0.82267,0.82241,0.82264,280000000.0
2006-12-08 09:55:00,0.82285,0.82365,0.82259,0.82334,236600000.0
2006-12-08 10:00:00,0.82331,0.82331,0.8227,0.82274,267800000.0
2006-12-08 10:05:00,0.82292,0.8231,0.82229,0.82235,259800000.0
2006-12-08 10:10:00,0.82246,0.82246,0.82133,0.82203,212200000.0
2006-12-08 10:15:00,0.82199,0.82213,0.82175,0.82205,177000000.0
2006-12-08 10:20:00,0.82196,0.82205,0.82175,0.82175,190800000.0
2006-12-08 10:25:00,0.82167,0.82185,0.82157,0.82176,226200000.0
2006-12-08 10:30:00,0.82183,0.82186,0.8212,0.8214,198800000.0
2006-12-08 10:35:00,0.82142,0.82163,0.8212,0.82152,101200000.0
2006-12-08 10:40:00,0.82151,0.82198,0.82145,0.82189,104000000.0
2006-12-08 10:45:00,0.82189,0.8219,0.82154,0.82155,145400000.0
2006-12-08 10:50:00,0.82151,0.82169,0.82123,0.82158,151600000.0
2006-12-08 10:55:00,0.82155,0.82171,0.82133,0.82163,197200000.0
2006-12-08 11:00:00,0.8216,0.82183,0.82154,0.82178,196200000.0
2006-12-08 11:05:00,0.82174,0.82214,0.82143,0.82206,160400000.0
2006-12-08 11:10:00,0.82211,0.82239,0.82175,0.82192,237200000.0
2006-12-08 11:15:00,0.82182,0.82203,0.82172,0.82172,62800000.0
2006-12-08 11:20:00,0.8219,0.82197,0.82125,0.82139,223800000.0
2006-12-08 11:25:00,0.82131,0.82149,0.82096,0.82139,170800000.0
2006-12-08 11:30:00,0.82152,0.82176,0.82105,0.82107,172400000.0
2006-12-08 11:35:00,0.82107,0.82136,0.821,0.82114,188600000.0
2006-12-08 11:40:00,0.82136,0.82136,0.8211,0.82129,169000000.0
2006-12-08 11:45:00,0.82126,0.82172,0.82126,0.82149,170000000.0
2006-12-08 11:50:00,0.82166,0.82217,0.82156,0.82217,167200000.0
2006-12-08 11:55:00,0.82227,0.82238,0.82202,0.82222,238400000.0
2006-12-08 12:00:00,0.82235,0.82303,0.82219,0.82303,144400000.0
2006-12-08 12:05:00,0.82299,0.82342,0.82289,0.82337,93600000.0
2006-12-08 12:10:00,0.8234,0.8234,0.82258,0.82258,125200000.0
2006-12-08 12:15:00,0.82265,0.82299,0.82265,0.82274,207000000.0
2006-12-08 12:20:00,0.82275,0.82304,0.82248,0.82304,198000000.0
2006-12-08 12:25:00,0.8231,0.82355,0.82216,0.82216,251200000.0
2006-12-08 12:30:00,0.82303,0.82326,0.82217,0.82301,193400000.0
2006-12-08 12:35:00,0.82304,0.82321,0.82299,0.82299,86000000.0
2006-12-08 12:40:00,0.82303,0.82303,0.82257,0.82272,100200000.0
2006-12-08 12:45:00,0.82275,0.82275,0.82265,0.82265,120200000.0
2006-12-08 12:50:00,0.82272,0.823,0.8221,0.823,68800000.0
2006-12-08 12:55:00,0.82296,0.82322,0.8229,0.8232,111400000.0
2006-12-08 13:00:00,0.82327,0.8237,0.82309,0.8237,102800000.0
2006-12-08 13:05:00,0.82376,0.82376,0.82329,0.82337,73600000.0
2006-12-08 13:10:00,0.82336,0.82345,0.82309,0.82318,115200000.0
2006-12-08 13:15:00,0.82326,0.82359,0.82325,0.82359,177000000.0
2006-12-08 13:20:00,0.8237,0.82384,0.82332,0.82353,159200000.0
2006-12-08 13:25:00,0.82355,0.82368,0.82339,0.82342,150800000.0
2006-12-08 13:30:00,0.82349,0.82359,0.82337,0.82341,96000000.0
2006-12-08 13:35:00,0.8237,0.82415,0.82366,0.82412,137800000.0
2006-12-08 13:40:00,0.82417,0.82417,0.82398,0.82399,57600000.0
2006-12-08 13:45:00,0.82402,0.82402,0.82375,0.82399,112000000.0
2006-12-08 13:50:00,0.82397,0.82399,0.82348,0.82384,101200000.0
2006-12-08 13:55:00,0.82382,0.82389,0.8237,0.8238,163200000.0
2006-12-08 14:00:00,0.82363,0.82381,0.82356,0.8237,120000000.0
2006-12-08 14:05:00,0.82378,0.82403,0.82372,0.82402,122400000.0
2006-12-08 14:10:00,0.82403,0.82416,0.82399,0.82401,101200000.0
2006-12-08 14:15:00,0.82401,0.82463,0.82398,0.82452,110400000.0
2006-12-08 14:20:00,0.82449,0.82452,0.82425,0.82425,126800000.0
2006-12-08 14:25:00,0.82419,0.82457,0.82409,0.82457,82000000.0
2006-12-08 14:30:00,0.82454,0.82456,0.82407,0.82409,66000000.0
2006-12-08 14:35:00,0.82379,0.82415,0.82371,0.82371,44800000.0
2006-12-08 14:40:00,0.82382,0.82439,0.82381,0.82424,62400000.0
2006-12-08 14:45:00,0.82428,0.82476,0.82421,0.82474,44800000.0
2006-12-08 14:50:00,0.82479,0.82485,0.82443,0.82453,66600000.0
2006-12-08 14:55:00,0.8246,0.8249,0.82455,0.8247,59200000.0
2006-12-08 15:00:00,0.82473,0.8252,0.82358,0.82504,67200000.0
2006-12-08 15:05:00,0.82507,0.82525,0.82451,0.82497,70400000.0
2006-12-08 15:10:00,0.82493,0.82495,0.82439,0.82453,51200000.0
2006-12-08 15:15:00,0.82445,0.82464,0.82426,0.82447,63400000.0
2006-12-08 15:20:00,0.82447,0.8245,0.82326,0.82373,70400000.0
2006-12-08 15:25:00,0.82361,0.82379,0.82296,0.82296,65600000.0
2006-12-08 15:30:00,0.82381,0.82528,0.82381,0.82433,57600000.0
2006-12-08 15:35:00,0.82402,0.8241,0.82359,0.82367,67200000.0
2006-12-08 15:40:00,0.82348,0.82383,0.82342,0.82363,66600000.0
2006-12-08 15:45:00,0.82348,0.82348,0.82178,0.82238,72000000.0
2006-12-08 15:50:00,0.82238,0.82325,0.82229,0.82325,70800000.0
2006-12-08 15:55:00,0.82335,0.82375,0.823,0.82304,70400000.0
2006-12-08 16:00:00,0.82304,0.82338,0.82219,0.82307,67200000.0
2006-12-08 16:05:00,0.82316,0.8234,0.82293,0.82331,71800000.0
2006-12-08 16:10:00,0.823,0.82347,0.82285,0.8233,69600000.0
2006-12-08 16:15:00,0.82342,0.82436,0.82341,0.82351,61600000.0
2006-12-08 16:20:00,0.82349,0.82361,0.82303,0.82318,68800000.0
2006-12-08 16:25:00,0.82304,0.82361,0.82298,0.823,57600000.0
2006-12-08 16:30:00,0.82281,0.82329,0.82275,0.82309,62400000.0
2006-12-08 16:35:00,0.8232,0.82365,0.82271,0.82353,54400000.0
2006-12-08 16:40:00,0.82358,0.82358,0.8228,0.82301,70400000.0
2006-12-08 16:45:00,0.82294,0.82374,0.82285,0.82345,76600000.0
2006-12-08 16:50:00,0.82325,0.82381,0.82301,0.82381,57600000.0
2006-12-08 16:55:00,0.82378,0.82452,0.82333,0.82452,65600000.0
2006-12-08 17:00:00,0.82472,0.8251,0.82359,0.82378,65600000.0
2006-12-08 17:05:00,0.82362,0.82404,0.82339,0.82404,62400000.0
2006-12-08 17:10:00,0.82445,0.82491,0.82396,0.82487,65000000.0
2006-12-08 17:15:00,0.82504,0.82559,0.82482,0.82507,66600000.0
2006-12-08 17:20:00,0.82527,0.82537,0.82474,0.82481,69200000.0
2006-12-08 17:25:00,0.82477,0.8256,0.82459,0.82539,59200000.0
2006-12-08 17:30:00,0.82561,0.82594,0.82546,0.82557,69200000.0
2006-12-08 17:35:00,0.82554,0.82582,0.82551,0.82563,64400000.0
2006-12-08 17:40:00,0.82568,0.82606,0.8255,0.82593,62000000.0
2006-12-08 17:45:00,0.82593,0.82628,0.8258,0.82622,69600000.0
2006-12-08 17:50:00,0.82625,0.82639,0.8256,0.8256,62400000.0
2006-12-08 17:55:00,0.82551,0.8263,0.82531,0.8263,60800000.0
2006-12-08 18:00:00,0.82638,0.8266,0.82607,0.8265,60800000.0
2006-12-08 18:05:00,0.82666,0.8268,0.8265,0.82665,67600000.0
2006-12-08 18:10:00,0.82656,0.82696,0.82619,0.82662,59200000.0
2006-12-08 18:15:00,0.82661,0.82712,0.82629,0.82638,64000000.0
2006-12-08 18:20:00,0.8264,0.82712,0.82633,0.82706,65000000.0
2006-12-08 18:25:00,0.82705,0.82726,0.82617,0.82688,68000000.0
2006-12-08 18:30:00,0.82714,0.82723,0.82627,0.82627,69200000.0
2006-12-08 18:35:00,0.82602,0.82661,0.82596,0.82648,56000000.0
2006-12-08 18:40:00,0.82655,0.8274,0.8265,0.82722,72400000.0
2006-12-08 18:45:00,0.82749,0.8287,0.82749,0.8287,58600000.0
2006-12-08 18:50:00,0.82838,0.83027,0.82824,0.8298,74600000.0
2006-12-08 18:55:00,0.83005,0.83103,0.82995,0.82997,64000000.0
2006-12-08 19:00:00,0.83005,0.83022,0.82912,0.82958,65600000.0
2006-12-08 19:05:00,0.82965,0.83061,0.82965,0.83049,68200000.0
2006-12-08 19:10:00,0.8304,0.83056,0.82903,0.82903,61200000.0
2006-12-08 19:15:00,0.82918,0.82948,0.82815,0.82877,57600000.0
2006-12-08 19:20:00,0.82878,0.82901,0.82825,0.82834,57000000.0
2006-12-08 19:25:00,0.82861,0.82914,0.82861,0.82866,56000000.0
2006-12-08 19:30:00,0.82871,0.82871,0.82764,0.82776,62800000.0
2006-12-08 19:35:00,0.82764,0.82832,0.82764,0.82826,49600000.0
2006-12-08 19:40:00,0.82821,0.82822,0.82765,0.82767,60200000.0
2006-12-08 19:45:00,0.82768,0.8282,0.82758,0.8282,54400000.0
2006-12-08 19:50:00,0.82812,0.82889,0.82785,0.82864,68800000.0
2006-12-08 19:55:00,0.8286,0.82882,0.82842,0.82864,67200000.0
2006-12-08 20:00:00,0.82872,0.82875,0.82796,0.82831,70400000.0
2006-12-08 20:05:00,0.82826,0.82874,0.82826,0.82874,56000000.0
2006-12-08 20:10:00,0.82873,0.82889,0.82864,0.82877,59200000.0
2006-12-08 20:15:00,0.82882,0.82926,0.82873,0.82922,70800000.0
2006-12-08 20:20:00,0.82908,0.82944,0.829,0.82939,65600000.0
2006-12-08 20:25:00,0.82947,0.82952,0.82921,0.82923,49600000.0
2006-12-08 20:30:00,0.82923,0.82923,0.82855,0.82864,60800000.0
2006-12-08 20:35:00,0.82893,0.8291,0.82847,0.82853,40400000.0
2006-12-08 20:40:00,0.82853,0.82877,0.82841,0.82872,59600000.0
2006-12-08 20:45:00,0.82857,0.82864,0.82812,0.82829,68800000.0
2006-12-08 20:50:00,0.82838,0.82859,0.828,0.828,48000000.0
2006-12-08 20:55:00,0.82794,0.82833,0.8279,0.82831,52800000.0
2006-12-08 21:00:00,0.82832,0.82835,0.82809,0.82811,59600000.0
2006-12-08 21:05:00,0.82807,0.82858,0.82803,0.82844,52200000.0
2006-12-08 21:10:00,0.82845,0.82849,0.82776,0.82848,59200000.0
2006-12-08 21:15:00,0.82844,0.82855,0.82783,0.82794,59600000.0
2006-12-08 21:20:00,0.82792,0.82812,0.82781,0.82808,60800000.0
2006-12-08 21:25:00,0.82801,0.82801,0.82732,0.82772,48000000.0
2006-12-08 21:30:00,0.82771,0.82773,0.82745,0.82745,43200000.0
2006-12-08 21:35:00,0.82745,0.82758,0.82725,0.82728,59200000.0
2006-12-08 21:40:00,0.82706,0.82713,0.8261,0.82685,54400000.0
2006-12-08 21:45:00,0.82687,0.82727,0.82683,0.8272,49400000.0
2006-12-08 21:50:00,0.82724,0.82729,0.82689,0.82715,41600000.0
2006-12-08 21:55:00,0.82711,0.82742,0.82633,0.82633,58400000.0
2006-12-08 22:00:00,0.82635,0.82656,0.826,0.82615,51200000.0
2006-12-08 22:05:00,0.82622,0.82641,0.82609,0.82624,60800000.0
2006-12-08 22:10:00,0.82625,0.82687,0.82623,0.82687,60800000.0
2006-12-08 22:15:00,0.82675,0.82675,0.8262,0.82626,48400000.0
2006-12-08 22:20:00,0.82627,0.82627,0.82606,0.82626,35200000.0
2006-12-08 22:25:00,0.82624,0.82633,0.82614,0.82629,60200000.0
2006-12-08 22:30:00,0.82632,0.82642,0.82605,0.8263,36800000.0
2006-12-08 22:35:00,0.82637,0.82684,0.82631,0.82683,35200000.0
2006-12-08 22:40:00,0.82663,0.82676,0.82623,0.82647,52800000.0
2006-12-08 22:45:00,0.82639,0.82658,0.8261,0.82657,59600000.0
2006-12-08 22:50:00,0.82672,0.82672,0.82645,0.82659,58000000.0
2006-12-08 22:55:00,0.82657,0.82674,0.82621,0.82636,48400000.0
2006-12-08 23:00:00,0.82641,0.82649,0.82604,0.82608,54400000.0
2006-12-08 23:05:00,0.82619,0.82676,0.82619,0.82667,47200000.0
2006-12-08 23:10:00,0.82668,0.82675,0.82635,0.82663,50000000.0
2006-12-08 23:15:00,0.82664,0.82681,0.8266,0.82667,20800000.0
2006-12-08 23:20:00,0.82665,0.82697,0.82649,0.82689,52800000.0
2006-12-08 23:25:00,0.82678,0.82678,0.82649,0.82649,51200000.0
2006-12-08 23:30:00,0.82641,0.82671,0.8264,0.82656,51200000.0
2006-12-08 23:35:00,0.82652,0.82673,0.82644,0.82658,59200000.0
2006-12-08 23:40:00,0.82661,0.82717,0.82626,0.82717,59200000.0
2006-12-08 23:45:00,0.82689,0.8271,0.82591,0.82696,57600000.0
2006-12-08 23:50:00,0.8269,0.82712,0.82688,0.827,55400000.0
2006-12-08 23:55:00,0.82703,0.82717,0.8268,0.82699,56000000.0
2006-12-11 00:15:00,0.82663,0.82663,0.82619,0.82652,19200000.0
2006-12-11 00:20:00,0.82653,0.82667,0.8265,0.82654,26000000.0
2006-12-11 00:25:00,0.82657,0.82667,0.82652,0.82656,51200000.0
2006-12-11 00:30:00,0.82655,0.82655,0.8259,0.82619,51200000.0
2006-12-11 00:35:00,0.82608,0.82628,0.82603,0.82618,49600000.0
2006-12-11 00:40:00,0.82632,0.82635,0.8249,0.82588,57600000.0
2006-12-11 00:45:00,0.8259,0.82594,0.8251,0.82511,62400000.0
2006-12-11 00:50:00,0.82522,0.82543,0.82492,0.82501,50000000.0
2006-12-11 00:55:00,0.82488,0.8254,0.82488,0.82539,50600000.0
2006-12-11 01:00:00,0.82554,0.82578,0.82538,0.82547,72000000.0
2006-12-11 01:05:00,0.82561,0.82562,0.82537,0.8255,35000000.0
2006-12-11 01:10:00,0.82555,0.82555,0.82511,0.82519,53200000.0
2006-12-11 01:15:00,0.82523,0.82527,0.82506,0.82517,52800000.0
2006-12-11 01:20:00,0.82509,0.82542,0.82493,0.82524,64400000.0
2006-12-11 01:25:00,0.82525,0.82537,0.82497,0.82523,36800000.0
2006-12-11 01:30:00,0.82513,0.82538,0.82429,0.82511,40400000.0
2006-12-11 01:35:00,0.82494,0.82518,0.82418,0.825,54400000.0
2006-12-11 01:40:00,0.82485,0.82527,0.82485,0.82521,51200000.0
2006-12-11 01:45:00,0.8252,0.82543,0.8251,0.82542,60400000.0
2006-12-11 01:50:00,0.8253,0.82567,0.82522,0.82557,59000000.0
2006-12-11 01:55:00,0.8255,0.82611,0.8255,0.82604,45200000.0
2006-12-11 02:00:00,0.82588,0.82608,0.82588,0.82607,41600000.0
2006-12-11 02:05:00,0.82598,0.82647,0.82571,0.82647,43200000.0
2006-12-11 02:10:00,0.82656,0.82693,0.82655,0.82685,46400000.0
2006-12-11 02:15:00,0.82676,0.82725,0.82676,0.82725,63400000.0
2006-12-11 02:20:00,0.82732,0.8274,0.82712,0.82717,46800000.0
2006-12-11 02:25:00,0.82719,0.82755,0.82694,0.82708,57000000.0
2006-12-11 02:30:00,0.82725,0.82728,0.82714,0.82725,48400000.0
2006-12-11 02:35:00,0.82721,0.82756,0.82715,0.82722,57600000.0
2006-12-11 02:40:00,0.82729,0.82781,0.82726,0.82754,56400000.0
2006-12-11 02:45:00,0.82759,0.82778,0.82758,0.8277,48000000.0
2006-12-11 02:50:00,0.82748,0.82757,0.82725,0.82752,60800000.0
2006-12-11 02:55:00,0.82744,0.82744,0.82704,0.82712,57600000.0
2006-12-11 03:00:00,0.82711,0.82731,0.82684,0.82708,57600000.0
2006-12-11 03:05:00,0.82711,0.82737,0.82707,0.82708,60800000.0
2006-12-11 03:10:00,0.82718,0.82755,0.82718,0.82734,48000000.0
2006-12-11 03:15:00,0.82768,0.8277,0.82695,0.82722,58000000.0
2006-12-11 03:20:00,0.82723,0.82736,0.82688,0.82736,60200000.0
2006-12-11 03:25:00,0.82729,0.82765,0.82718,0.82736,60800000.0
2006-12-11 03:30:00,0.82741,0.82773,0.82723,0.82734,60600000.0
2006-12-11 03:35:00,0.827,0.82723,0.8269,0.82718,65600000.0
2006-12-11 03:40:00,0.82706,0.82749,0.82704,0.82739,57600000.0
2006-12-11 03:45:00,0.82747,0.82747,0.82666,0.82725,57600000.0
2006-12-11 03:50:00,0.82738,0.82749,0.8268,0.82736,51200000.0
2006-12-11 03:55:00,0.82721,0.82742,0.82703,0.8274,60200000.0
2006-12-11 04:00:00,0.82733,0.82755,0.82659,0.82725,49600000.0
2006-12-11 04:05:00,0.82733,0.82796,0.82725,0.82782,52000000.0
2006-12-11 04:10:00,0.82773,0.82797,0.82734,0.82797,58600000.0
2006-12-11 04:15:00,0.82797,0.8283,0.82778,0.82821,67200000.0
2006-12-11 04:20:00,0.82827,0.82832,0.82775,0.82786,61800000.0
2006-12-11 04:25:00,0.82779,0.82803,0.82745,0.82748,72400000.0
2006-12-11 04:30:00,0.82757,0.8276,0.82734,0.82735,52800000.0
2006-12-11 04:35:00,0.82718,0.82785,0.82718,0.82775,42600000.0
2006-12-11 04:40:00,0.82765,0.82805,0.82744,0.82788,43600000.0
2006-12-11 04:45:00,0.82779,0.82833,0.82779,0.82812,66600000.0
2006-12-11 04:50:00,0.82795,0.82825,0.82782,0.82804,64400000.0
2006-12-11 04:55:00,0.82805,0.82832,0.82716,0.82825,43200000.0
2006-12-11 05:00:00,0.82811,0.82811,0.82768,0.82768,53200000.0
2006-12-11 05:05:00,0.82789,0.82832,0.82778,0.82832,42000000.0
2006-12-11 05:10:00,0.82821,0.82849,0.82815,0.82834,51600000.0
2006-12-11 05:15:00,0.82825,0.8285,0.82808,0.82842,56000000.0
2006-12-11 05:20:00,0.82837,0.82855,0.82813,0.82815,64400000.0
2006-12-11 05:25:00,0.82819,0.82831,0.82787,0.8282,90000000.0
2006-12-11 05:30:00,0.82835,0.82857,0.82824,0.82842,35200000.0
2006-12-11 05:35:00,0.82852,0.82865,0.82788,0.82794,43200000.0
2006-12-11 05:40:00,0.82814,0.82886,0.82779,0.82886,54200000.0
2006-12-11 05:45:00,0.82881,0.82888,0.82853,0.82888,54400000.0
2006-12-11 05:50:00,0.82877,0.82878,0.82847,0.8285,54400000.0
2006-12-11 05:55:00,0.82858,0.82871,0.82843,0.82869,43200000.0
2006-12-11 06:00:00,0.82869,0.82869,0.82855,0.82864,19200000.0
2006-12-11 06:05:00,0.82862,0.82874,0.82851,0.82874,38200000.0
2006-12-11 06:10:00,0.82882,0.82882,0.82821,0.82831,67000000.0
2006-12-11 06:15:00,0.82832,0.82839,0.82811,0.82828,57000000.0
2006-12-11 06:20:00,0.82829,0.82835,0.82816,0.82824,33600000.0
2006-12-11 06:25:00,0.82835,0.82868,0.82833,0.82842,40000000.0
2006-12-11 06:30:00,0.82862,0.82873,0.82843,0.82866,20800000.0
2006-12-11 06:35:00,0.82875,0.82886,0.82828,0.82852,48000000.0
2006-12-11 06:40:00,0.82849,0.82858,0.82832,0.82852,47200000.0
2006-12-11 06:45:00,0.82861,0.82861,0.82817,0.82836,57600000.0
2006-12-11 06:50:00,0.82833,0.82861,0.82822,0.82857,33600000.0
2006-12-11 06:55:00,0.82869,0.82875,0.82857,0.82861,46400000.0
2006-12-11 07:00:00,0.82863,0.82886,0.82804,0.82857,59200000.0
2006-12-11 07:05:00,0.82852,0.8289,0.82852,0.8289,65600000.0
2006-12-11 07:10:00,0.8288,0.82889,0.82853,0.8288,62800000.0
2006-12-11 07:15:00,0.82867,0.82867,0.82816,0.8283,65600000.0
2006-12-11 07:20:00,0.8282,0.82828,0.82698,0.82828,51200000.0
2006-12-11 07:25:00,0.8284,0.82849,0.8281,0.82813,64000000.0
2006-12-11 07:30:00,0.82829,0.82837,0.828,0.82807,56000000.0
2006-12-11 07:35:00,0.82805,0.8282,0.82785,0.8282,74400000.0
2006-12-11 07:40:00,0.82823,0.82828,0.828,0.82813,72400000.0
2006-12-11 07:45:00,0.82811,0.82819,0.82789,0.82816,90000000.0
2006-12-11 07:50:00,0.82823,0.82836,0.82808,0.82836,30400000.0
2006-12-11 07:55:00,0.82817,0.82838,0.82795,0.82838,70200000.0
2006-12-11 08:00:00,0.82834,0.82841,0.82802,0.82816,48000000.0
2006-12-11 08:05:00,0.82811,0.82832,0.82805,0.8283,61800000.0
2006-12-11 08:10:00,0.82829,0.82829,0.82775,0.82777,93800000.0
2006-12-11 08:15:00,0.82751,0.82762,0.8273,0.82752,59200000.0
2006-12-11 08:20:00,0.82753,0.82767,0.82732,0.82739,81600000.0
2006-12-11 08:25:00,0.82773,0.82837,0.82759,0.82828,87400000.0
2006-12-11 08:30:00,0.82833,0.82848,0.82786,0.82812,80000000.0
2006-12-11 08:35:00,0.82814,0.82842,0.82797,0.82826,111400000.0
2006-12-11 08:40:00,0.82814,0.82837,0.828,0.82801,83600000.0
2006-12-11 08:45:00,0.82787,0.82794,0.82758,0.82773,105400000.0
2006-12-11 08:50:00,0.82783,0.82802,0.82764,0.82787,159600000.0
2006-12-11 08:55:00,0.82795,0.82805,0.82774,0.82805,134600000.0
2006-12-11 09:00:00,0.82802,0.82808,0.82772,0.82789,115400000.0
2006-12-11 09:05:00,0.82773,0.82779,0.82737,0.82753,63800000.0
2006-12-11 09:10:00,0.82751,0.82763,0.8259,0.82679,85000000.0
2006-12-11 09:15:00,0.82682,0.82758,0.82682,0.82758,177600000.0
2006-12-11 09:20:00,0.82768,0.82801,0.82757,0.82795,172400000.0
2006-12-11 09:25:00,0.82781,0.82802,0.82768,0.82798,207400000.0
2006-12-11 09:30:00,0.82797,0.82809,0.82759,0.82772,145000000.0
2006-12-11 09:35:00,0.8278,0.828,0.82759,0.8278,231400000.0
2006-12-11 09:40:00,0.82777,0.828,0.8275,0.82789,159200000.0
2006-12-11 09:45:00,0.82785,0.82873,0.82783,0.82827,131000000.0
2006-12-11 09:50:00,0.82822,0.82822,0.82738,0.828,280000000.0
2006-12-11 09:55:00,0.82785,0.82787,0.82678,0.82768,237000000.0
2006-12-11 10:00:00,0.82763,0.82787,0.82712,0.82725,266800000.0
2006-12-11 10:05:00,0.82718,0.82747,0.82718,0.8273,209200000.0
2006-12-11 10:10:00,0.8274,0.82762,0.82594,0.82762,212000000.0
2006-12-11 10:15:00,0.82754,0.82778,0.82712,0.82778,227600000.0
2006-12-11 10:20:00,0.82786,0.82794,0.82718,0.82724,205800000.0
2006-12-11 10:25:00,0.82732,0.82783,0.82721,0.8273,371800000.0
2006-12-11 10:30:00,0.82721,0.82723,0.82676,0.82709,200800000.0
2006-12-11 10:35:00,0.82708,0.82714,0.82659,0.82672,102400000.0
2006-12-11 10:40:00,0.82681,0.82693,0.82639,0.82675,104000000.0
2006-12-11 10:45:00,0.82686,0.82719,0.82656,0.8267,145000000.0
2006-12-11 10:50:00,0.82672,0.82716,0.82651,0.82712,151200000.0
2006-12-11 10:55:00,0.8271,0.82755,0.82688,0.82735,197600000.0
2006-12-11 11:00:00,0.82736,0.8274,0.82685,0.82727,196200000.0
2006-12-11 11:05:00,0.82719,0.82725,0.82694,0.82704,160400000.0
2006-12-11 11:10:00,0.82717,0.82738,0.82693,0.82693,236200000.0
2006-12-11 11:15:00,0.82688,0.82715,0.82641,0.82641,62400000.0
2006-12-11 11:20:00,0.82644,0.82658,0.82622,0.82639,231000000.0
2006-12-11 11:25:00,0.82647,0.82673,0.82633,0.82673,154600000.0
2006-12-11 11:30:00,0.82682,0.82683,0.82636,0.82645,171600000.0
2006-12-11 11:35:00,0.82643,0.82718,0.82641,0.82649,205800000.0
2006-12-11 11:40:00,0.82648,0.82681,0.82644,0.82681,169600000.0
2006-12-11 11:45:00,0.82691,0.82724,0.82675,0.82719,171200000.0
2006-12-11 11:50:00,0.82732,0.82764,0.82691,0.82758,169400000.0
2006-12-11 11:55:00,0.82791,0.82796,0.82779,0.8279,236600000.0
2006-12-11 12:00:00,0.82804,0.82829,0.82796,0.82821,144000000.0
2006-12-11 12:05:00,0.82836,0.82863,0.82815,0.82858,93200000.0
2006-12-11 12:10:00,0.82861,0.82868,0.82829,0.82843,90600000.0
2006-12-11 12:15:00,0.82853,0.82858,0.82815,0.8284,205800000.0
2006-12-11 12:20:00,0.82839,0.82849,0.82818,0.82831,149200000.0
2006-12-11 12:25:00,0.82838,0.82844,0.82679,0.82715,181600000.0
2006-12-11 12:30:00,0.82814,0.82839,0.82716,0.82836,193600000.0
2006-12-11 12:35:00,0.82836,0.82836,0.82808,0.82816,165600000.0
2006-12-11 12:40:00,0.82793,0.82793,0.82745,0.8275,100800000.0
2006-12-11 12:45:00,0.8275,0.82767,0.82728,0.8275,163600000.0
2006-12-11 12:50:00,0.82753,0.82776,0.82686,0.82753,106600000.0
2006-12-11 12:55:00,0.82762,0.82778,0.82751,0.82771,112400000.0
2006-12-11 13:00:00,0.82778,0.82785,0.8276,0.82772,102200000.0
2006-12-11 13:05:00,0.82772,0.82794,0.82763,0.82786,113200000.0
2006-12-11 13:10:00,0.82776,0.82832,0.82776,0.82801,115600000.0
2006-12-11 13:15:00,0.82816,0.82837,0.82806,0.82813,245600000.0
2006-12-11 13:20:00,0.82821,0.8283,0.82812,0.82816,93600000.0
2006-12-11 13:25:00,0.82818,0.82827,0.82803,0.8281,150000000.0
2006-12-11 13:30:00,0.82816,0.82816,0.82783,0.82804,107200000.0
2006-12-11 13:35:00,0.82809,0.82838,0.82799,0.82838,137000000.0
2006-12-11 13:40:00,0.82845,0.82881,0.82845,0.82876,107200000.0
2006-12-11 13:45:00,0.82872,0.82882,0.82844,0.82876,112800000.0
2006-12-11 13:50:00,0.82871,0.82905,0.82866,0.82885,86400000.0
2006-12-11 13:55:00,0.82891,0.82916,0.82891,0.82914,162400000.0
2006-12-11 14:00:00,0.82903,0.82903,0.8287,0.82881,81600000.0
2006-12-11 14:05:00,0.82881,0.82971,0.82875,0.82959,93800000.0
2006-12-11 14:10:00,0.82952,0.83,0.82952,0.82985,121000000.0
2006-12-11 14:15:00,0.82962,0.82982,0.82932,0.82976,110800000.0
2006-12-11 14:20:00,0.82975,0.82975,0.82922,0.82943,125200000.0
2006-12-11 14:25:00,0.82933,0.82944,0.82887,0.82903,100200000.0
2006-12-11 14:30:00,0.82903,0.82917,0.82877,0.82897,65400000.0
2006-12-11 14:35:00,0.82893,0.82893,0.8285,0.82877,73600000.0
2006-12-11 14:40:00,0.82871,0.82912,0.82856,0.82899,61600000.0
2006-12-11 14:45:00,0.82918,0.82932,0.8286,0.82869,58000000.0
2006-12-11 14:50:00,0.82875,0.829,0.82867,0.82888,67200000.0
2006-12-11 14:55:00,0.82898,0.8292,0.82882,0.8292,35200000.0
2006-12-11 15:00:00,0.82912,0.82953,0.82844,0.82935,67200000.0
2006-12-11 15:05:00,0.82939,0.82952,0.82881,0.82944,59200000.0
2006-12-11 15:10:00,0.82947,0.82958,0.82918,0.82955,51600000.0
2006-12-11 15:15:00,0.82965,0.83008,0.82964,0.82989,64800000.0
2006-12-11 15:20:00,0.82997,0.83017,0.82964,0.82964,68000000.0
2006-12-11 15:25:00,0.82947,0.82961,0.82919,0.82935,64400000.0
2006-12-11 15:30:00,0.82938,0.82959,0.82885,0.8289,57600000.0
2006-12-11 15:35:00,0.82889,0.82935,0.82889,0.82916,67600000.0
2006-12-11 15:40:00,0.8291,0.82915,0.82884,0.82905,51200000.0
2006-12-11 15:45:00,0.82905,0.82911,0.8289,0.829,72000000.0
2006-12-11 15:50:00,0.82911,0.82916,0.82884,0.82906,70400000.0
2006-12-11 15:55:00,0.8291,0.82923,0.82894,0.82905,57600000.0
2006-12-11 16:00:00,0.82906,0.8292,0.82824,0.82871,56400000.0
2006-12-11 16:05:00,0.82913,0.82929,0.82859,0.8288,72000000.0
2006-12-11 16:10:00,0.82883,0.82893,0.82848,0.82858,54400000.0
2006-12-11 16:15:00,0.82866,0.82932,0.82794,0.82894,62400000.0
2006-12-11 16:20:00,0.82896,0.82896,0.82835,0.82835,57600000.0
2006-12-11 16:25:00,0.8281,0.82813,0.82756,0.82762,57600000.0
2006-12-11 16:30:00,0.82769,0.8279,0.82745,0.82781,62800000.0
2006-12-11 16:35:00,0.82779,0.82839,0.82742,0.82833,72000000.0
2006-12-11 16:40:00,0.82844,0.82886,0.82825,0.82866,69200000.0
2006-12-11 16:45:00,0.82854,0.82876,0.82836,0.82876,77200000.0
2006-12-11 16:50:00,0.82851,0.82861,0.82824,0.82847,57600000.0
2006-12-11 16:55:00,0.82828,0.82859,0.8279,0.82846,64800000.0
2006-12-11 17:00:00,0.82842,0.82877,0.82842,0.82872,65600000.0
2006-12-11 17:05:00,0.82865,0.829,0.82834,0.8289,62800000.0
2006-12-11 17:10:00,0.82886,0.82893,0.82841,0.82841,65600000.0
2006-12-11 17:15:00,0.82849,0.82882,0.82823,0.82827,67200000.0
2006-12-11 17:20:00,0.82849,0.82864,0.82781,0.82812,68800000.0
2006-12-11 17:25:00,0.82803,0.82819,0.82778,0.82812,59400000.0
2006-12-11 17:30:00,0.82819,0.82819,0.82785,0.82791,68800000.0
2006-12-11 17:35:00,0.82766,0.8283,0.82766,0.82795,64000000.0
2006-12-11 17:40:00,0.82794,0.82798,0.82749,0.82749,62400000.0
2006-12-11 17:45:00,0.8274,0.82786,0.8274,0.82747,69800000.0
2006-12-11 17:50:00,0.82753,0.82762,0.82715,0.82715,61800000.0
2006-12-11 17:55:00,0.8273,0.82777,0.82702,0.82703,60800000.0
2006-12-11 18:00:00,0.82685,0.82741,0.82658,0.82728,60800000.0
2006-12-11 18:05:00,0.82708,0.82747,0.82681,0.82747,67200000.0
2006-12-11 18:10:00,0.82742,0.82763,0.82708,0.82708,58600000.0
2006-12-11 18:15:00,0.82704,0.82721,0.82672,0.82682,64000000.0
2006-12-11 18:20:00,0.82685,0.828,0.82684,0.82796,65600000.0
2006-12-11 18:25:00,0.82787,0.82796,0.8264,0.82741,58000000.0
2006-12-11 18:30:00,0.8274,0.8276,0.82722,0.8274,68200000.0
2006-12-11 18:35:00,0.82724,0.8276,0.82724,0.82757,44800000.0
2006-12-11 18:40:00,0.82764,0.82764,0.82718,0.82734,71200000.0
2006-12-11 18:45:00,0.82733,0.82781,0.82733,0.82774,53000000.0
2006-12-11 18:50:00,0.82781,0.82783,0.82676,0.82753,79400000.0
2006-12-11 18:55:00,0.82775,0.82798,0.82761,0.82798,51200000.0
2006-12-11 19:00:00,0.82792,0.82792,0.82733,0.82772,65400000.0
2006-12-11 19:05:00,0.82764,0.82774,0.82728,0.82745,68800000.0
2006-12-11 19:10:00,0.82725,0.82787,0.82719,0.82762,60200000.0
2006-12-11 19:15:00,0.82783,0.82805,0.82702,0.82799,58000000.0
2006-12-11 19:20:00,0.82805,0.82805,0.82718,0.82722,57600000.0
2006-12-11 19:25:00,0.82724,0.82802,0.82724,0.828,56000000.0
2006-12-11 19:30:00,0.82776,0.82776,0.82681,0.82708,62400000.0
2006-12-11 19:35:00,0.82717,0.82724,0.82664,0.82681,61200000.0
2006-12-11 19:40:00,0.82671,0.82706,0.82671,0.82702,61000000.0
2006-12-11 19:45:00,0.82703,0.82703,0.8265,0.82657,58000000.0
2006-12-11 19:50:00,0.8264,0.82673,0.82568,0.8259,56000000.0
2006-12-11 19:55:00,0.82613,0.82661,0.82609,0.8261,44800000.0
2006-12-11 20:00:00,0.82602,0.8262,0.82574,0.8262,70400000.0
2006-12-11 20:05:00,0.82627,0.82636,0.82584,0.82631,56800000.0
2006-12-11 20:10:00,0.8262,0.82665,0.8262,0.8266,37800000.0
2006-12-11 20:15:00,0.82667,0.82667,0.82635,0.82647,70400000.0
2006-12-11 20:20:00,0.82636,0.82653,0.82635,0.82653,24000000.0
2006-12-11 20:25:00,0.82656,0.82656,0.8262,0.82631,36800000.0
2006-12-11 20:30:00,0.82631,0.82638,0.82578,0.82578,48400000.0
2006-12-11 20:35:00,0.82606,0.82624,0.82561,0.82598,46400000.0
2006-12-11 20:40:00,0.82607,0.82612,0.82571,0.82582,66600000.0
2006-12-11 20:45:00,0.82577,0.82613,0.82577,0.82613,68800000.0
2006-12-11 20:50:00,0.82606,0.82606,0.8259,0.82594,49600000.0
2006-12-11 20:55:00,0.82582,0.82598,0.8258,0.82585,36800000.0
2006-12-11 21:00:00,0.82589,0.82641,0.82583,0.82638,45200000.0
2006-12-11 21:05:00,0.82631,0.82636,0.82588,0.82607,51200000.0
2006-12-11 21:10:00,0.82617,0.82617,0.82543,0.82573,51200000.0
2006-12-11 21:15:00,0.82576,0.82608,0.82559,0.82559,49600000.0
2006-12-11 21:20:00,0.82552,0.82582,0.82541,0.8258,52800000.0
2006-12-11 21:25:00,0.82569,0.82578,0.82543,0.82574,35200000.0
2006-12-11 21:30:00,0.82574,0.82602,0.82574,0.82601,27200000.0
2006-12-11 21:35:00,0.82604,0.82622,0.82595,0.82608,68200000.0
2006-12-11 21:40:00,0.82603,0.82603,0.82573,0.82596,54400000.0
2006-12-11 21:45:00,0.82602,0.82602,0.82575,0.82587,36800000.0
2006-12-11 21:50:00,0.82583,0.82589,0.82565,0.82573,59200000.0
2006-12-11 21:55:00,0.82575,0.82575,0.82526,0.82559,46800000.0
2006-12-11 22:00:00,0.82551,0.82575,0.82546,0.82573,36800000.0
2006-12-11 22:05:00,0.82571,0.8258,0.82554,0.82567,60800000.0
2006-12-11 22:10:00,0.82562,0.82604,0.8255,0.82604,63800000.0
2006-12-11 22:15:00,0.82604,0.82618,0.82568,0.82614,59200000.0
2006-12-11 22:20:00,0.82597,0.82597,0.82546,0.8255,45000000.0
2006-12-11 22:25:00,0.82564,0.8257,0.82538,0.82569,48800000.0
2006-12-11 22:30:00,0.82571,0.82571,0.82519,0.82566,58600000.0
2006-12-11 22:35:00,0.82564,0.82572,0.82537,0.82541,44800000.0
2006-12-11 22:40:00,0.82544,0.82547,0.82512,0.82512,30800000.0
2006-12-11 22:45:00,0.82506,0.82564,0.82503,0.82564,52800000.0
2006-12-11 22:50:00,0.82595,0.82631,0.82564,0.82631,52200000.0
2006-12-11 22:55:00,0.82643,0.82682,0.8264,0.82673,62400000.0
2006-12-11 23:00:00,0.82662,0.82675,0.82641,0.82643,41600000.0
2006-12-11 23:05:00,0.82647,0.82663,0.82627,0.82663,32400000.0
2006-12-11 23:10:00,0.82669,0.82688,0.82664,0.82685,52800000.0
2006-12-11 23:15:00,0.8268,0.82689,0.82571,0.82682,53200000.0
2006-12-11 23:20:00,0.82668,0.82701,0.82662,0.82701,61200000.0
2006-12-11 23:25:00,0.82701,0.82703,0.82681,0.827,44800000.0
2006-12-11 23:30:00,0.82682,0.82708,0.82682,0.82708,38400000.0
2006-12-11 23:35:00,0.82696,0.82706,0.82681,0.827,48400000.0
2006-12-11 23:40:00,0.82701,0.82701,0.82676,0.82697,59200000.0
2006-12-11 23:45:00,0.82684,0.82712,0.82594,0.82712,57600000.0
2006-12-11 23:50:00,0.82715,0.8275,0.82715,0.82746,46400000.0
2006-12-11 23:55:00,0.82735,0.8276,0.82698,0.8276,43200000.0
2006-12-12 00:00:00,0.82774,0.82774,0.82702,0.82742,60800000.0
2006-12-12 00:05:00,0.82713,0.82726,0.82699,0.827,28800000.0
2006-12-12 00:10:00,0.82688,0.82713,0.82671,0.82712,35200000.0
2006-12-12 00:15:00,0.82713,0.82717,0.82684,0.82703,62800000.0
2006-12-12 00:20:00,0.82696,0.82711,0.82659,0.82711,64800000.0
2006-12-12 00:25:00,0.82718,0.82719,0.82706,0.82707,27200000.0
2006-12-12 00:30:00,0.8271,0.82732,0.82692,0.82732,51200000.0
2006-12-12 00:35:00,0.82722,0.82726,0.82697,0.82705,28800000.0
2006-12-12 00:40:00,0.82711,0.82718,0.82616,0.82691,40000000.0
2006-12-12 00:45:00,0.82697,0.82701,0.82665,0.82696,51200000.0
2006-12-12 00:50:00,0.82692,0.82697,0.82677,0.82682,51200000.0
2006-12-12 00:55:00,0.82685,0.82704,0.82685,0.82691,54400000.0
2006-12-12 01:00:00,0.82703,0.8275,0.82691,0.82727,51600000.0
2006-12-12 01:05:00,0.82729,0.82734,0.82695,0.82701,62800000.0
2006-12-12 01:10:00,0.82709,0.82719,0.82693,0.82712,40000000.0
2006-12-12 01:15:00,0.82698,0.82744,0.82688,0.82732,41000000.0
2006-12-12 01:20:00,0.82724,0.82748,0.82718,0.82743,65600000.0
2006-12-12 01:25:00,0.82743,0.82748,0.82721,0.82748,27200000.0
2006-12-12 01:30:00,0.82755,0.82761,0.82662,0.82753,58000000.0
2006-12-12 01:35:00,0.82746,0.82758,0.82637,0.82739,43200000.0
2006-12-12 01:40:00,0.82736,0.82746,0.82701,0.82704,64000000.0
2006-12-12 01:45:00,0.82706,0.82727,0.82664,0.82664,64400000.0
2006-12-12 01:50:00,0.82639,0.82652,0.82631,0.82645,59600000.0
2006-12-12 01:55:00,0.82643,0.82666,0.82621,0.8266,70400000.0
2006-12-12 02:00:00,0.8266,0.82701,0.82657,0.82692,52200000.0
2006-12-12 02:05:00,0.82683,0.82689,0.82653,0.8268,68000000.0
2006-12-12 02:10:00,0.82698,0.82698,0.82673,0.82683,48000000.0
2006-12-12 02:15:00,0.82696,0.82708,0.82686,0.82704,48000000.0
2006-12-12 02:20:00,0.82709,0.82715,0.82664,0.82677,65600000.0
2006-12-12 02:25:00,0.82675,0.82729,0.82675,0.8271,56000000.0
2006-12-12 02:30:00,0.82716,0.82725,0.82702,0.82702,44800000.0
2006-12-12 02:35:00,0.82712,0.8273,0.82703,0.82714,52800000.0
2006-12-12 02:40:00,0.82719,0.82749,0.82706,0.82723,61800000.0
2006-12-12 02:45:00,0.82723,0.8277,0.82711,0.82765,57600000.0
2006-12-12 02:50:00,0.82764,0.82775,0.82743,0.82763,54800000.0
2006-12-12 02:55:00,0.82756,0.82772,0.8275,0.82752,46400000.0
2006-12-12 03:00:00,0.82755,0.8277,0.82743,0.82748,46400000.0
2006-12-12 03:05:00,0.82747,0.82793,0.82744,0.8279,61200000.0
2006-12-12 03:10:00,0.8279,0.82801,0.82783,0.82795,52200000.0
2006-12-12 03:15:00,0.82796,0.82804,0.82764,0.82779,40000000.0
2006-12-12 03:20:00,0.82782,0.82804,0.82767,0.82772,56400000.0
2006-12-12 03:25:00,0.82783,0.82812,0.82783,0.82785,65600000.0
2006-12-12 03:30:00,0.82798,0.82812,0.82766,0.82789,59000000.0
2006-12-12 03:35:00,0.82763,0.82811,0.82761,0.8281,58600000.0
2006-12-12 03:40:00,0.828,0.8281,0.82766,0.82801,57600000.0
2006-12-12 03:45:00,0.82802,0.82811,0.82788,0.82793,49600000.0
2006-12-12 03:50:00,0.82786,0.82819,0.82745,0.82819,52800000.0
2006-12-12 03:55:00,0.82814,0.82814,0.82781,0.82808,48000000.0
2006-12-12 04:00:00,0.8281,0.82812,0.82702,0.82808,50400000.0
2006-12-12 04:05:00,0.82812,0.82815,0.82788,0.82795,32000000.0
2006-12-12 04:10:00,0.82805,0.82822,0.82792,0.82822,20800000.0
2006-12-12 04:15:00,0.82823,0.82823,0.82794,0.82798,62400000.0
2006-12-12 04:20:00,0.82814,0.82837,0.82784,0.82834,65000000.0
2006-12-12 04:25:00,0.82832,0.82834,0.82819,0.82819,38400000.0
2006-12-12 04:30:00,0.82827,0.82841,0.82821,0.8283,60800000.0
2006-12-12 04:35:00,0.82827,0.82836,0.82809,0.82816,48400000.0
2006-12-12 04:40:00,0.82824,0.82828,0.82808,0.82818,24400000.0
2006-12-12 04:45:00,0.82814,0.82825,0.8281,0.8281,32000000.0
2006-12-12 04:50:00,0.82811,0.82811,0.82781,0.82791,50600000.0
2006-12-12 04:55:00,0.8279,0.828,0.82704,0.82796,56000000.0
2006-12-12 05:00:00,0.828,0.828,0.82781,0.82794,52200000.0
2006-12-12 05:05:00,0.82787,0.82811,0.82783,0.82809,56400000.0
2006-12-12 05:10:00,0.82808,0.82811,0.82784,0.82796,40000000.0
2006-12-12 05:15:00,0.82795,0.82795,0.8275,0.82773,55200000.0
2006-12-12 05:20:00,0.82773,0.82775,0.82743,0.82768,66600000.0
2006-12-12 05:25:00,0.82763,0.82763,0.82742,0.82746,33600000.0
2006-12-12 05:30:00,0.8274,0.82774,0.82739,0.82746,51200000.0
2006-12-12 05:35:00,0.82753,0.82763,0.82744,0.8276,41600000.0
2006-12-12 05:40:00,0.82761,0.82761,0.82739,0.82739,24000000.0
2006-12-12 05:45:00,0.82742,0.82769,0.82737,0.82766,54400000.0
2006-12-12 05:50:00,0.82771,0.828,0.82767,0.82794,36800000.0
2006-12-12 05:55:00,0.82791,0.82793,0.82772,0.8278,60200000.0
2006-12-12 06:00:00,0.82784,0.82784,0.82757,0.82763,51200000.0
2006-12-12 06:05:00,0.82754,0.82777,0.82733,0.82771,55400000.0
2006-12-12 06:10:00,0.82766,0.82771,0.82729,0.82737,56000000.0
2006-12-12 06:15:00,0.82737,0.82761,0.82732,0.82734,56000000.0
2006-12-12 06:20:00,0.82741,0.82771,0.82741,0.82771,25600000.0
2006-12-12 06:25:00,0.82774,0.82774,0.82743,0.82743,44800000.0
2006-12-12 06:30:00,0.82758,0.82776,0.82756,0.8277,38400000.0
2006-12-12 06:35:00,0.82775,0.82798,0.82753,0.82793,58600000.0
2006-12-12 06:40:00,0.82784,0.82809,0.82784,0.82809,44200000.0
2006-12-12 06:45:00,0.82805,0.82805,0.82743,0.82749,37200000.0
2006-12-12 06:50:00,0.82745,0.82764,0.82722,0.82727,58000000.0
2006-12-12 06:55:00,0.82725,0.82744,0.82717,0.82734,60800000.0
2006-12-12 07:00:00,0.82735,0.82757,0.82689,0.82732,65000000.0
2006-12-12 07:05:00,0.82726,0.82749,0.82715,0.82749,40000000.0
2006-12-12 07:10:00,0.82752,0.82752,0.8272,0.82732,40000000.0
2006-12-12 07:15:00,0.8272,0.82739,0.8272,0.82734,54400000.0
2006-12-12 07:20:00,0.82745,0.8276,0.8272,0.82752,40000000.0
2006-12-12 07:25:00,0.82746,0.82756,0.82726,0.82734,58000000.0
2006-12-12 07:30:00,0.82751,0.82756,0.82733,0.82738,33600000.0
2006-12-12 07:35:00,0.82741,0.82743,0.82726,0.82735,46400000.0
2006-12-12 07:40:00,0.82731,0.82738,0.82722,0.82727,43600000.0
2006-12-12 07:45:00,0.82742,0.82743,0.82726,0.82729,89600000.0
2006-12-12 07:50:00,0.82727,0.82753,0.82718,0.82753,52800000.0
2006-12-12 07:55:00,0.82749,0.82766,0.8272,0.82748,70400000.0
2006-12-12 08:00:00,0.82748,0.82764,0.82748,0.82762,35200000.0
2006-12-12 08:05:00,0.82761,0.82778,0.82749,0.82757,76000000.0
2006-12-12 08:10:00,0.82762,0.82788,0.82759,0.82788,68800000.0
2006-12-12 08:15:00,0.82787,0.82794,0.82777,0.82781,58000000.0
2006-12-12 08:20:00,0.82768,0.82783,0.82752,0.82753,79200000.0
2006-12-12 08:25:00,0.82757,0.82766,0.82745,0.82754,48000000.0
2006-12-12 08:30:00,0.82755,0.82773,0.8275,0.82757,94600000.0
2006-12-12 08:35:00,0.82761,0.82803,0.82761,0.82803,111800000.0
2006-12-12 08:40:00,0.82811,0.82817,0.82787,0.82804,82600000.0
2006-12-12 08:45:00,0.82797,0.82818,0.82759,0.82778,106000000.0
2006-12-12 08:50:00,0.82788,0.82795,0.82764,0.82765,158800000.0
2006-12-12 08:55:00,0.82777,0.82796,0.8276,0.82786,116800000.0
2006-12-12 09:00:00,0.82797,0.82822,0.82783,0.82822,144400000.0
2006-12-12 09:05:00,0.82835,0.82839,0.82748,0.82796,144400000.0
2006-12-12 09:10:00,0.82782,0.82817,0.82712,0.82804,86800000.0
2006-12-12 09:15:00,0.82806,0.82828,0.82789,0.82811,178000000.0
2006-12-12 09:20:00,0.82807,0.82839,0.82807,0.82823,172000000.0
2006-12-12 09:25:00,0.8282,0.82825,0.82793,0.82824,206800000.0
2006-12-12 09:30:00,0.82831,0.82831,0.82759,0.82778,146000000.0
2006-12-12 09:35:00,0.82793,0.82803,0.82781,0.8279,219000000.0
2006-12-12 09:40:00,0.82788,0.82801,0.82734,0.82739,158200000.0
2006-12-12 09:45:00,0.82743,0.82793,0.82743,0.82784,101000000.0
2006-12-12 09:50:00,0.82812,0.8282,0.82777,0.82808,280200000.0
2006-12-12 09:55:00,0.82805,0.82805,0.82671,0.82772,236200000.0
2006-12-12 10:00:00,0.82775,0.82818,0.82767,0.82801,267600000.0
2006-12-12 10:05:00,0.82809,0.82819,0.82737,0.82765,260800000.0
2006-12-12 10:10:00,0.82767,0.82767,0.82648,0.82753,211600000.0
2006-12-12 10:15:00,0.82739,0.82781,0.82723,0.82771,227000000.0
2006-12-12 10:20:00,0.82771,0.82771,0.82714,0.8274,199000000.0
2006-12-12 10:25:00,0.82752,0.82758,0.82734,0.82741,372400000.0
2006-12-12 10:30:00,0.82737,0.82771,0.82737,0.82763,200000000.0
2006-12-12 10:35:00,0.82762,0.82767,0.82743,0.8276,103200000.0
2006-12-12 10:40:00,0.82757,0.82771,0.82741,0.82749,104400000.0
2006-12-12 10:45:00,0.82752,0.82772,0.82752,0.8277,110400000.0
2006-12-12 10:50:00,0.82767,0.82808,0.82749,0.82803,150400000.0
2006-12-12 10:55:00,0.82797,0.82824,0.82769,0.82807,196600000.0
2006-12-12 11:00:00,0.82811,0.82812,0.82786,0.82796,197600000.0
2006-12-12 11:05:00,0.82807,0.82808,0.82775,0.82797,160000000.0
2006-12-12 11:10:00,0.82809,0.82863,0.82801,0.82863,237200000.0
2006-12-12 11:15:00,0.82864,0.82893,0.82854,0.82865,49600000.0
2006-12-12 11:20:00,0.82885,0.82964,0.82868,0.82936,223800000.0
2006-12-12 11:25:00,0.82931,0.82955,0.82917,0.8293,171200000.0
2006-12-12 11:30:00,0.82881,0.82894,0.82859,0.8288,170000000.0
2006-12-12 11:35:00,0.82864,0.82916,0.82861,0.82916,206800000.0
2006-12-12 11:40:00,0.82919,0.82948,0.82886,0.82905,169600000.0
2006-12-12 11:45:00,0.82929,0.82999,0.82925,0.82999,171800000.0
2006-12-12 11:50:00,0.83026,0.83139,0.83026,0.8311,170000000.0
2006-12-12 11:55:00,0.83089,0.83103,0.83062,0.83078,177200000.0
2006-12-12 12:00:00,0.83064,0.83064,0.83009,0.83009,143400000.0
2006-12-12 12:05:00,0.83001,0.83027,0.82984,0.83027,93200000.0
2006-12-12 12:10:00,0.83015,0.83015,0.82965,0.82967,124800000.0
2006-12-12 12:15:00,0.82976,0.8299,0.82965,0.82979,206600000.0
2006-12-12 12:20:00,0.82977,0.82978,0.82932,0.82962,197200000.0
2006-12-12 12:25:00,0.82957,0.82965,0.82803,0.82831,251000000.0
2006-12-12 12:30:00,0.82951,0.82979,0.82873,0.8294,125600000.0
2006-12-12 12:35:00,0.82945,0.82964,0.82917,0.82935,165600000.0
2006-12-12 12:40:00,0.82933,0.82938,0.82916,0.82922,101600000.0
2006-12-12 12:45:00,0.8293,0.82939,0.82908,0.82923,162400000.0
2006-12-12 12:50:00,0.82934,0.82934,0.82863,0.82899,108000000.0
2006-12-12 12:55:00,0.82918,0.82925,0.82873,0.82904,114600000.0
2006-12-12 13:00:00,0.82877,0.82909,0.82866,0.82909,102600000.0
2006-12-12 13:05:00,0.82898,0.82903,0.82874,0.82889,132200000.0
2006-12-12 13:10:00,0.82883,0.82919,0.82864,0.82907,115200000.0
2006-12-12 13:15:00,0.82908,0.82948,0.82898,0.82944,244800000.0
2006-12-12 13:20:00,0.82939,0.82947,0.82904,0.82947,158400000.0
2006-12-12 13:25:00,0.82944,0.82977,0.82937,0.82963,189200000.0
2006-12-12 13:30:00,0.82962,0.82972,0.82944,0.82972,54400000.0
2006-12-12 13:35:00,0.82974,0.82999,0.82951,0.82985,120000000.0
2006-12-12 13:40:00,0.82969,0.82981,0.82945,0.82959,156000000.0
2006-12-12 13:45:00,0.82973,0.83001,0.82968,0.82996,76000000.0
2006-12-12 13:50:00,0.82999,0.83003,0.82969,0.8298,101800000.0
2006-12-12 13:55:00,0.82992,0.82995,0.82972,0.8298,162600000.0
2006-12-12 14:00:00,0.8297,0.82992,0.82958,0.82987,101200000.0
2006-12-12 14:05:00,0.82994,0.83017,0.82977,0.8298,123600000.0
2006-12-12 14:10:00,0.82978,0.83002,0.82961,0.82971,122000000.0
2006-12-12 14:15:00,0.8297,0.82997,0.82949,0.82965,110800000.0
2006-12-12 14:20:00,0.82971,0.82971,0.82931,0.82951,125200000.0
2006-12-12 14:25:00,0.82936,0.82951,0.82915,0.8295,100800000.0
2006-12-12 14:30:00,0.82958,0.82968,0.8295,0.82961,53800000.0
2006-12-12 14:35:00,0.82963,0.83002,0.8296,0.83002,60200000.0
2006-12-12 14:40:00,0.82992,0.82998,0.82961,0.82961,49000000.0
2006-12-12 14:45:00,0.82969,0.82984,0.82955,0.82957,58000000.0
2006-12-12 14:50:00,0.82958,0.82962,0.8294,0.82947,40000000.0
2006-12-12 14:55:00,0.82931,0.82938,0.8291,0.82921,59200000.0
2006-12-12 15:00:00,0.82923,0.82956,0.82845,0.8294,56000000.0
2006-12-12 15:05:00,0.82943,0.82944,0.8285,0.82933,70400000.0
2006-12-12 15:10:00,0.82927,0.82987,0.82926,0.82983,51600000.0
2006-12-12 15:15:00,0.82987,0.82987,0.82938,0.82953,63400000.0
2006-12-12 15:20:00,0.8295,0.82973,0.82929,0.82948,66600000.0
2006-12-12 15:25:00,0.82943,0.82944,0.82865,0.82865,66000000.0
2006-12-12 15:30:00,0.82951,0.83023,0.8295,0.82955,57000000.0
2006-12-12 15:35:00,0.82962,0.82975,0.82852,0.82864,67600000.0
2006-12-12 15:40:00,0.8286,0.82917,0.8286,0.82903,67200000.0
2006-12-12 15:45:00,0.82942,0.82942,0.82867,0.82867,72000000.0
2006-12-12 15:50:00,0.82874,0.82898,0.82859,0.82874,69800000.0
2006-12-12 15:55:00,0.82889,0.82938,0.82856,0.82889,70400000.0
2006-12-12 16:00:00,0.8288,0.82895,0.82797,0.82848,67600000.0
2006-12-12 16:05:00,0.82849,0.8285,0.82804,0.8285,72000000.0
2006-12-12 16:10:00,0.82838,0.82885,0.82827,0.8288,68200000.0
2006-12-12 16:15:00,0.82873,0.82896,0.82783,0.82883,63200000.0
2006-12-12 16:20:00,0.82892,0.82909,0.82863,0.82868,69600000.0
2006-12-12 16:25:00,0.82888,0.8291,0.82848,0.82888,57600000.0
2006-12-12 16:30:00,0.82888,0.82889,0.82843,0.8287,62400000.0
2006-12-12 16:35:00,0.8288,0.8288,0.82745,0.82771,72400000.0
2006-12-12 16:40:00,0.82763,0.82773,0.82703,0.82703,70400000.0
2006-12-12 16:45:00,0.82682,0.82768,0.82654,0.8276,76800000.0
2006-12-12 16:50:00,0.82755,0.82777,0.82727,0.82727,57600000.0
2006-12-12 16:55:00,0.82737,0.82792,0.82737,0.82778,65600000.0
2006-12-12 17:00:00,0.82794,0.82797,0.82724,0.82724,66000000.0
2006-12-12 17:05:00,0.82726,0.82767,0.8269,0.82767,62400000.0
2006-12-12 17:10:00,0.82777,0.82808,0.82774,0.8278,65600000.0
2006-12-12 17:15:00,0.82788,0.82811,0.82778,0.82793,67200000.0
2006-12-12 17:20:00,0.82798,0.82803,0.82744,0.82763,68800000.0
2006-12-12 17:25:00,0.82772,0.82783,0.82758,0.82765,35200000.0
2006-12-12 17:30:00,0.82766,0.82777,0.82754,0.82759,69200000.0
2006-12-12 17:35:00,0.8276,0.82793,0.8276,0.82792,64400000.0
2006-12-12 17:40:00,0.82801,0.82801,0.8277,0.82785,62400000.0
2006-12-12 17:45:00,0.82774,0.82819,0.82768,0.82806,70800000.0
2006-12-12 17:50:00,0.82813,0.82849,0.82803,0.82828,62200000.0
2006-12-12 17:55:00,0.82843,0.82897,0.82837,0.82895,67200000.0
2006-12-12 18:00:00,0.82891,0.82891,0.82841,0.82866,60800000.0
2006-12-12 18:05:00,0.82874,0.82919,0.82869,0.82919,67200000.0
2006-12-12 18:10:00,0.82916,0.82944,0.82883,0.82933,59200000.0
2006-12-12 18:15:00,0.82946,0.82955,0.82908,0.82916,64000000.0
2006-12-12 18:20:00,0.82925,0.82987,0.82925,0.82987,65600000.0
2006-12-12 18:25:00,0.82995,0.83018,0.82894,0.83014,50000000.0
2006-12-12 18:30:00,0.83008,0.83008,0.82958,0.83,68800000.0
2006-12-12 18:35:00,0.83006,0.83048,0.82993,0.83011,55400000.0
2006-12-12 18:40:00,0.83005,0.83005,0.82949,0.82973,72000000.0
2006-12-12 18:45:00,0.82972,0.83011,0.82959,0.8301,52800000.0
2006-12-12 18:50:00,0.83007,0.83017,0.82916,0.83006,75400000.0
2006-12-12 18:55:00,0.83003,0.83032,0.82975,0.82975,64000000.0
2006-12-12 19:00:00,0.82985,0.83034,0.82984,0.83034,65600000.0
2006-12-12 19:05:00,0.8304,0.83044,0.82957,0.82973,51600000.0
2006-12-12 19:10:00,0.82952,0.83003,0.82952,0.82974,49600000.0
2006-12-12 19:15:00,0.82981,0.82983,0.82856,0.82981,46800000.0
2006-12-12 19:20:00,0.82979,0.83017,0.82979,0.83006,56400000.0
2006-12-12 19:25:00,0.83004,0.83004,0.82961,0.8299,44800000.0
2006-12-12 19:30:00,0.82984,0.82996,0.82945,0.82945,63200000.0
2006-12-12 19:35:00,0.82935,0.82953,0.82918,0.82953,48000000.0
2006-12-12 19:40:00,0.82954,0.8297,0.82927,0.8294,60200000.0
2006-12-12 19:45:00,0.82942,0.82961,0.82934,0.82954,36200000.0
2006-12-12 19:50:00,0.82944,0.82958,0.82913,0.8295,28200000.0
2006-12-12 19:55:00,0.8295,0.8295,0.82872,0.82876,57600000.0
2006-12-12 20:00:00,0.82905,0.82928,0.82848,0.82882,70400000.0
2006-12-12 20:05:00,0.82888,0.82952,0.82888,0.82952,55400000.0
2006-12-12 20:10:00,0.82951,0.82951,0.82925,0.82931,36200000.0
2006-12-12 20:15:00,0.82939,0.82939,0.82892,0.82924,70200000.0
2006-12-12 20:20:00,0.82912,0.82948,0.82912,0.8294,40000000.0
2006-12-12 20:25:00,0.82936,0.82936,0.829,0.82901,50000000.0
2006-12-12 20:30:00,0.82898,0.82924,0.82874,0.82874,40400000.0
2006-12-12 20:35:00,0.82904,0.82928,0.82894,0.82898,53800000.0
2006-12-12 20:40:00,0.82901,0.82924,0.82887,0.82911,45800000.0
2006-12-12 20:45:00,0.82907,0.82956,0.82907,0.82956,69200000.0
2006-12-12 20:50:00,0.82961,0.82961,0.82946,0.8296,24000000.0
2006-12-12 20:55:00,0.82959,0.82959,0.82919,0.82932,43200000.0
2006-12-12 21:00:00,0.82943,0.82956,0.82932,0.82943,44800000.0
2006-12-12 21:05:00,0.82929,0.82988,0.82922,0.82978,63400000.0
2006-12-12 21:10:00,0.82977,0.83022,0.82908,0.82913,59200000.0
2006-12-12 21:15:00,0.82905,0.82966,0.82827,0.82868,59000000.0
2006-12-12 21:20:00,0.82857,0.82882,0.82825,0.8288,61200000.0
2006-12-12 21:25:00,0.82879,0.8293,0.82824,0.82863,51200000.0
2006-12-12 21:30:00,0.82871,0.82895,0.82824,0.82877,54800000.0
2006-12-12 21:35:00,0.82876,0.82913,0.82855,0.82896,65600000.0
2006-12-12 21:40:00,0.82904,0.82904,0.82786,0.82817,54800000.0
2006-12-12 21:45:00,0.82831,0.82844,0.82803,0.8281,57600000.0
2006-12-12 21:50:00,0.82826,0.82919,0.82826,0.82892,59200000.0
2006-12-12 21:55:00,0.82879,0.8295,0.82864,0.82936,57600000.0
2006-12-12 22:00:00,0.82929,0.82933,0.82893,0.82898,51200000.0
2006-12-12 22:05:00,0.8292,0.82932,0.82899,0.82908,46800000.0
2006-12-12 22:10:00,0.82885,0.82942,0.82874,0.82942,60800000.0
2006-12-12 22:15:00,0.82958,0.82963,0.82908,0.82913,65000000.0
2006-12-12 22:20:00,0.82913,0.82955,0.82913,0.82933,42600000.0
2006-12-12 22:25:00,0.82947,0.82958,0.82937,0.82951,48400000.0
2006-12-12 22:30:00,0.82957,0.82987,0.82943,0.82967,59600000.0
2006-12-12 22:35:00,0.82983,0.82997,0.82926,0.82926,47400000.0
2006-12-12 22:40:00,0.82946,0.82953,0.82919,0.82953,65600000.0
2006-12-12 22:45:00,0.82936,0.82944,0.82912,0.82941,37200000.0
2006-12-12 22:50:00,0.82935,0.82961,0.82926,0.82961,60800000.0
2006-12-12 22:55:00,0.82949,0.82965,0.82924,0.82943,62800000.0
2006-12-12 23:00:00,0.82941,0.82952,0.82912,0.82915,67200000.0
2006-12-12 23:05:00,0.82913,0.82933,0.82893,0.82933,46400000.0
2006-12-12 23:10:00,0.82927,0.82932,0.82908,0.82918,65600000.0
2006-12-12 23:15:00,0.82929,0.82941,0.82822,0.82898,50600000.0
2006-12-12 23:20:00,0.82897,0.82922,0.82874,0.8291,60800000.0
2006-12-12 23:25:00,0.82911,0.82924,0.829,0.8292,55400000.0
2006-12-12 23:30:00,0.82915,0.82932,0.82907,0.82929,51600000.0
2006-12-12 23:35:00,0.82925,0.8296,0.82911,0.82957,59200000.0
2006-12-12 23:40:00,0.82959,0.82963,0.82912,0.82963,46400000.0
2006-12-12 23:45:00,0.82938,0.82972,0.82938,0.82965,46400000.0
2006-12-12 23:50:00,0.82961,0.83007,0.82959,0.83001,56400000.0
2006-12-12 23:55:00,0.83002,0.83051,0.82984,0.83051,55800000.0
2006-12-13 00:00:00,0.83051,0.83061,0.83015,0.83027,60200000.0
2006-12-13 00:05:00,0.83011,0.83059,0.83001,0.83052,58000000.0
2006-12-13 00:10:00,0.83018,0.83018,0.82971,0.82973,43200000.0
2006-12-13 00:15:00,0.82983,0.82996,0.82948,0.82994,67200000.0
2006-12-13 00:20:00,0.82985,0.82985,0.82927,0.82932,53200000.0
2006-12-13 00:25:00,0.82924,0.82929,0.82882,0.82892,45800000.0
2006-12-13 00:30:00,0.82871,0.82901,0.82854,0.82901,40000000.0
2006-12-13 00:35:00,0.82897,0.82897,0.82867,0.82895,19200000.0
2006-12-13 00:40:00,0.8289,0.82896,0.82796,0.82891,32000000.0
2006-12-13 00:45:00,0.82894,0.82908,0.82862,0.8289,50000000.0
2006-12-13 00:50:00,0.82902,0.82923,0.82883,0.82891,61800000.0
2006-12-13 00:55:00,0.82888,0.82941,0.82888,0.82929,54400000.0
2006-12-13 01:00:00,0.82928,0.82937,0.82891,0.8291,63400000.0
2006-12-13 01:05:00,0.82912,0.82916,0.8289,0.82899,44800000.0
2006-12-13 01:10:00,0.82907,0.82932,0.82897,0.82906,58600000.0
2006-12-13 01:15:00,0.82909,0.82917,0.82892,0.82909,27600000.0
2006-12-13 01:20:00,0.82895,0.82916,0.82875,0.82906,65600000.0
2006-12-13 01:25:00,0.82895,0.82932,0.82889,0.82932,47400000.0
2006-12-13 01:30:00,0.82925,0.82936,0.82833,0.82921,60800000.0
2006-12-13 01:35:00,0.82914,0.82934,0.82818,0.8289,54400000.0
2006-12-13 01:40:00,0.82889,0.82896,0.82856,0.82883,54400000.0
2006-12-13 01:45:00,0.82883,0.82901,0.82872,0.82901,76800000.0
2006-12-13 01:50:00,0.82886,0.82912,0.82877,0.82886,48000000.0
2006-12-13 01:55:00,0.82885,0.82914,0.82885,0.82914,59600000.0
2006-12-13 02:00:00,0.82931,0.82942,0.82873,0.82907,52800000.0
2006-12-13 02:05:00,0.82903,0.8292,0.82869,0.82908,65800000.0
2006-12-13 02:10:00,0.82909,0.82909,0.82867,0.82889,70400000.0
2006-12-13 02:15:00,0.82897,0.82929,0.82897,0.82928,25600000.0
2006-12-13 02:20:00,0.82932,0.82932,0.82866,0.82866,59200000.0
2006-12-13 02:25:00,0.82856,0.82876,0.8284,0.82862,50000000.0
2006-12-13 02:30:00,0.82884,0.82903,0.8288,0.82897,58000000.0
2006-12-13 02:35:00,0.82896,0.82896,0.82872,0.82881,48000000.0
2006-12-13 02:40:00,0.82883,0.82884,0.8286,0.82871,57000000.0
2006-12-13 02:45:00,0.82874,0.82884,0.82867,0.82882,38400000.0
2006-12-13 02:50:00,0.82886,0.829,0.82859,0.82882,38400000.0
2006-12-13 02:55:00,0.8288,0.82896,0.82876,0.82889,63600000.0
2006-12-13 03:00:00,0.82917,0.82917,0.82866,0.82909,58000000.0
2006-12-13 03:05:00,0.8291,0.82921,0.8287,0.82898,60800000.0
2006-12-13 03:10:00,0.8289,0.82908,0.82873,0.82903,46400000.0
2006-12-13 03:15:00,0.82895,0.82914,0.82886,0.8291,33600000.0
2006-12-13 03:20:00,0.82899,0.82907,0.82864,0.82907,56000000.0
2006-12-13 03:25:00,0.82919,0.82919,0.82866,0.82866,68800000.0
2006-12-13 03:30:00,0.82892,0.829,0.82866,0.82873,56400000.0
2006-12-13 03:35:00,0.8286,0.82876,0.82855,0.8287,48000000.0
2006-12-13 03:40:00,0.82857,0.82879,0.82828,0.82851,57000000.0
2006-12-13 03:45:00,0.82845,0.82889,0.82837,0.82885,58000000.0
2006-12-13 03:50:00,0.82884,0.82889,0.82813,0.82879,64000000.0
2006-12-13 03:55:00,0.82875,0.8291,0.82866,0.82903,56000000.0
2006-12-13 04:00:00,0.82905,0.82915,0.82806,0.8289,49600000.0
2006-12-13 04:05:00,0.82887,0.82908,0.82871,0.82887,36800000.0
2006-12-13 04:10:00,0.82902,0.82929,0.82902,0.82919,59200000.0
2006-12-13 04:15:00,0.82916,0.82916,0.82885,0.829,42600000.0
2006-12-13 04:20:00,0.82899,0.82906,0.82875,0.82902,51200000.0
2006-12-13 04:25:00,0.82896,0.8291,0.82889,0.82902,35200000.0
2006-12-13 04:30:00,0.82908,0.82921,0.82891,0.82918,52200000.0
2006-12-13 04:35:00,0.82907,0.82916,0.82866,0.82873,46400000.0
2006-12-13 04:40:00,0.82865,0.82869,0.82848,0.82869,30800000.0
2006-12-13 04:45:00,0.82855,0.82872,0.82832,0.82868,67600000.0
2006-12-13 04:50:00,0.82866,0.82883,0.82851,0.82857,49600000.0
2006-12-13 04:55:00,0.82855,0.82869,0.82848,0.82864,33600000.0
2006-12-13 05:00:00,0.82862,0.82863,0.82847,0.82855,53800000.0
2006-12-13 05:05:00,0.82858,0.82865,0.82829,0.82859,59000000.0
2006-12-13 05:10:00,0.82857,0.82859,0.82828,0.82837,24000000.0
2006-12-13 05:15:00,0.82834,0.82863,0.82794,0.82853,56400000.0
2006-12-13 05:20:00,0.8285,0.82856,0.82848,0.82856,30400000.0
2006-12-13 05:25:00,0.82844,0.82865,0.8283,0.82852,60600000.0
2006-12-13 05:30:00,0.82848,0.82855,0.82835,0.82835,32000000.0
2006-12-13 05:35:00,0.82835,0.82855,0.82815,0.82851,43200000.0
2006-12-13 05:40:00,0.82856,0.82856,0.82848,0.82851,11200000.0
2006-12-13 05:45:00,0.82852,0.82858,0.82834,0.82858,30400000.0
2006-12-13 05:50:00,0.82854,0.82855,0.82845,0.82845,37200000.0
2006-12-13 05:55:00,0.82856,0.82856,0.82845,0.82855,40000000.0
2006-12-13 06:00:00,0.82851,0.82856,0.82833,0.82851,32400000.0
2006-12-13 06:10:00,0.82872,0.82879,0.82857,0.82869,50000000.0
2006-12-13 06:15:00,0.82869,0.82875,0.82836,0.82861,56000000.0
2006-12-13 06:20:00,0.82873,0.82873,0.82852,0.82859,20800000.0
2006-12-13 06:25:00,0.82869,0.82877,0.82845,0.82867,49600000.0
2006-12-13 06:30:00,0.82874,0.82902,0.82868,0.82901,38400000.0
2006-12-13 06:35:00,0.82892,0.82922,0.82891,0.82911,36200000.0
2006-12-13 06:40:00,0.82918,0.82922,0.82899,0.82917,59600000.0
2006-12-13 06:45:00,0.82917,0.82921,0.82901,0.82912,58000000.0
2006-12-13 06:50:00,0.82909,0.82916,0.8287,0.8287,33600000.0
2006-12-13 06:55:00,0.8287,0.82898,0.8287,0.82878,35600000.0
2006-12-13 07:00:00,0.82855,0.82873,0.82793,0.82851,65600000.0
2006-12-13 07:05:00,0.82836,0.82872,0.82836,0.82841,66000000.0
2006-12-13 07:10:00,0.8285,0.82858,0.82841,0.82844,52800000.0
2006-12-13 07:15:00,0.82835,0.82843,0.82801,0.82836,65600000.0
2006-12-13 07:20:00,0.82836,0.82885,0.82758,0.82874,51200000.0
2006-12-13 07:25:00,0.82872,0.82877,0.8286,0.82877,52800000.0
2006-12-13 07:30:00,0.82881,0.82903,0.82869,0.82891,55400000.0
2006-12-13 07:35:00,0.82888,0.82902,0.82876,0.82893,45800000.0
2006-12-13 07:40:00,0.82882,0.82901,0.82866,0.82883,61200000.0
2006-12-13 07:45:00,0.82895,0.82914,0.82876,0.82904,90400000.0
2006-12-13 07:50:00,0.82912,0.82912,0.82863,0.82908,68200000.0
2006-12-13 07:55:00,0.82905,0.8296,0.82893,0.82953,70800000.0
2006-12-13 08:00:00,0.82954,0.82969,0.82944,0.82969,47400000.0
2006-12-13 08:05:00,0.82967,0.82978,0.82933,0.82972,75000000.0
2006-12-13 08:10:00,0.82971,0.82979,0.82924,0.8294,94400000.0
2006-12-13 08:15:00,0.82946,0.82956,0.82937,0.82954,41600000.0
2006-12-13 08:20:00,0.82953,0.82968,0.82937,0.82968,59200000.0
2006-12-13 08:25:00,0.8297,0.82988,0.82929,0.82966,89200000.0
2006-12-13 08:30:00,0.82979,0.82984,0.82949,0.82979,93800000.0
2006-12-13 08:35:00,0.82983,0.83005,0.82957,0.82975,111800000.0
2006-12-13 08:40:00,0.82981,0.82994,0.82968,0.82983,72000000.0
2006-12-13 08:45:00,0.82976,0.82984,0.82966,0.82975,80000000.0
2006-12-13 08:50:00,0.82977,0.82983,0.82956,0.82983,106000000.0
2006-12-13 08:55:00,0.82983,0.83019,0.8297,0.83018,133000000.0
2006-12-13 09:00:00,0.83019,0.83025,0.82974,0.82988,146000000.0
2006-12-13 09:05:00,0.82984,0.83038,0.82984,0.8299,143800000.0
2006-12-13 09:10:00,0.82989,0.83038,0.82939,0.8303,75200000.0
2006-12-13 09:15:00,0.8303,0.8304,0.82986,0.82994,177400000.0
2006-12-13 09:20:00,0.8299,0.83015,0.8299,0.83012,160400000.0
2006-12-13 09:25:00,0.83011,0.83016,0.82975,0.82977,208800000.0
2006-12-13 09:30:00,0.82974,0.82974,0.82924,0.82946,146000000.0
2006-12-13 09:35:00,0.82942,0.83006,0.82935,0.82998,231800000.0
2006-12-13 09:40:00,0.82998,0.83041,0.82976,0.83009,158400000.0
2006-12-13 09:45:00,0.83006,0.8302,0.82997,0.83012,131200000.0
2006-12-13 09:50:00,0.83015,0.83015,0.82982,0.8299,280000000.0
2006-12-13 09:55:00,0.82985,0.83031,0.82912,0.83023,236600000.0
2006-12-13 10:00:00,0.83018,0.83075,0.83012,0.83075,267400000.0
2006-12-13 10:05:00,0.83078,0.83087,0.83056,0.83056,208000000.0
2006-12-13 10:10:00,0.83038,0.83107,0.82971,0.83099,211800000.0
2006-12-13 10:15:00,0.83074,0.831,0.83058,0.83058,226400000.0
2006-12-13 10:20:00,0.83056,0.83098,0.83051,0.83062,201600000.0
2006-12-13 10:25:00,0.83061,0.83114,0.83059,0.83109,370800000.0
2006-12-13 10:30:00,0.83094,0.83136,0.83065,0.83088,201600000.0
2006-12-13 10:35:00,0.83086,0.83093,0.83044,0.83074,103200000.0
2006-12-13 10:40:00,0.83068,0.83068,0.83035,0.8304,104000000.0
2006-12-13 10:45:00,0.83037,0.83043,0.83,0.83,110400000.0
2006-12-13 10:50:00,0.83011,0.83048,0.82977,0.83047,150400000.0
2006-12-13 10:55:00,0.83048,0.83065,0.83024,0.83034,196000000.0
2006-12-13 11:00:00,0.83049,0.83112,0.83049,0.83112,196000000.0
2006-12-13 11:05:00,0.8311,0.83145,0.83106,0.83129,160200000.0
2006-12-13 11:10:00,0.83129,0.83141,0.83103,0.83114,235000000.0
2006-12-13 11:15:00,0.83081,0.83114,0.83066,0.83069,61200000.0
2006-12-13 11:20:00,0.83076,0.83108,0.83037,0.83044,224800000.0
2006-12-13 11:25:00,0.83062,0.83063,0.8302,0.83033,171600000.0
2006-12-13 11:30:00,0.83033,0.83057,0.83013,0.83031,171000000.0
2006-12-13 11:35:00,0.83039,0.83061,0.8303,0.8303,206400000.0
2006-12-13 11:40:00,0.82994,0.83011,0.82967,0.83004,169000000.0
2006-12-13 11:45:00,0.82977,0.83002,0.82956,0.82958,171600000.0
2006-12-13 11:50:00,0.82955,0.82987,0.82948,0.82987,170000000.0
2006-12-13 11:55:00,0.82977,0.82983,0.82937,0.82961,237200000.0
2006-12-13 12:00:00,0.82935,0.82973,0.82925,0.82973,144200000.0
2006-12-13 12:05:00,0.82978,0.82992,0.82958,0.82972,92800000.0
2006-12-13 12:10:00,0.82978,0.8298,0.82974,0.82975,34000000.0
2006-12-13 12:15:00,0.8297,0.82995,0.82961,0.82991,206800000.0
2006-12-13 12:20:00,0.82987,0.83019,0.82976,0.83017,199200000.0
2006-12-13 12:25:00,0.83016,0.83016,0.83004,0.83011,54400000.0
2006-12-13 12:30:00,0.83015,0.83021,0.82922,0.83003,193600000.0
2006-12-13 12:35:00,0.83004,0.83013,0.82984,0.83004,164600000.0
2006-12-13 12:40:00,0.83006,0.83019,0.83004,0.83019,85800000.0
2006-12-13 12:45:00,0.83021,0.83026,0.82984,0.82984,86400000.0
2006-12-13 12:50:00,0.82992,0.82994,0.82925,0.82977,94400000.0
2006-12-13 12:55:00,0.82983,0.83002,0.82972,0.82995,91200000.0
2006-12-13 13:00:00,0.82992,0.83054,0.82991,0.83038,67600000.0
2006-12-13 13:05:00,0.83031,0.83081,0.8301,0.83081,132800000.0
2006-12-13 13:10:00,0.83089,0.83097,0.83074,0.83091,108000000.0
2006-12-13 13:15:00,0.83082,0.83113,0.8307,0.83102,186400000.0
2006-12-13 13:20:00,0.83108,0.83122,0.83048,0.83082,158600000.0
2006-12-13 13:25:00,0.83088,0.83163,0.83088,0.83149,190600000.0
2006-12-13 13:30:00,0.83133,0.83157,0.83109,0.83143,94400000.0
2006-12-13 13:35:00,0.83148,0.83159,0.83128,0.83128,137000000.0
2006-12-13 13:40:00,0.83124,0.83147,0.83111,0.83123,107200000.0
2006-12-13 13:45:00,0.83132,0.83138,0.83104,0.83113,110200000.0
2006-12-13 13:50:00,0.83118,0.83143,0.83117,0.8313,102400000.0
2006-12-13 13:55:00,0.83117,0.8313,0.83111,0.83122,122000000.0
2006-12-13 14:00:00,0.8312,0.83139,0.83111,0.83123,101200000.0
2006-12-13 14:05:00,0.83122,0.83131,0.83113,0.83115,110800000.0
2006-12-13 14:10:00,0.83121,0.83135,0.83109,0.83121,92800000.0
2006-12-13 14:15:00,0.83118,0.83171,0.83106,0.8317,110200000.0
2006-12-13 14:20:00,0.83179,0.83196,0.83163,0.83176,125000000.0
2006-12-13 14:25:00,0.83172,0.83205,0.83165,0.83192,101600000.0
2006-12-13 14:30:00,0.83188,0.83227,0.83181,0.83182,65600000.0
2006-12-13 14:35:00,0.83179,0.832,0.83168,0.83177,73600000.0
2006-12-13 14:40:00,0.83172,0.83172,0.83138,0.83156,61800000.0
2006-12-13 14:45:00,0.8315,0.83164,0.83139,0.83139,57400000.0
2006-12-13 14:50:00,0.83149,0.8316,0.83128,0.83141,55200000.0
2006-12-13 14:55:00,0.83136,0.83156,0.83115,0.83136,58600000.0
2006-12-13 15:00:00,0.83141,0.83157,0.83137,0.83149,35200000.0
2006-12-13 15:05:00,0.83165,0.8317,0.83088,0.83156,52800000.0
2006-12-13 15:10:00,0.83147,0.83176,0.83142,0.83175,43200000.0
2006-12-13 15:15:00,0.83175,0.8319,0.83144,0.83171,64000000.0
2006-12-13 15:20:00,0.83174,0.83206,0.83167,0.83204,72000000.0
2006-12-13 15:25:00,0.83215,0.83225,0.83177,0.83215,66800000.0
2006-12-13 15:30:00,0.83301,0.83334,0.8319,0.83274,59600000.0
2006-12-13 15:35:00,0.83295,0.83344,0.83295,0.83327,67000000.0
2006-12-13 15:40:00,0.83328,0.83328,0.83238,0.83271,67200000.0
2006-12-13 15:45:00,0.83297,0.83302,0.83274,0.83302,72000000.0
2006-12-13 15:50:00,0.83293,0.83298,0.83249,0.83269,70800000.0
2006-12-13 15:55:00,0.83286,0.83299,0.83238,0.83241,70400000.0
2006-12-13 16:00:00,0.83235,0.83242,0.83147,0.83213,67200000.0
2006-12-13 16:05:00,0.83225,0.83264,0.83219,0.8322,72000000.0
2006-12-13 16:10:00,0.83204,0.83216,0.83186,0.83204,68800000.0
2006-12-13 16:15:00,0.83213,0.83213,0.83095,0.83187,62400000.0
2006-12-13 16:20:00,0.83198,0.83198,0.83166,0.83182,68800000.0
2006-12-13 16:25:00,0.83175,0.83202,0.83168,0.832,57600000.0
2006-12-13 16:30:00,0.83197,0.83216,0.83175,0.83196,62400000.0
2006-12-13 16:35:00,0.83198,0.83211,0.83141,0.83147,71400000.0
2006-12-13 16:40:00,0.83166,0.83184,0.83135,0.83178,70400000.0
2006-12-13 16:45:00,0.83179,0.83231,0.83169,0.83224,77200000.0
2006-12-13 16:50:00,0.83219,0.83243,0.83179,0.83243,58400000.0
2006-12-13 16:55:00,0.83226,0.83241,0.83211,0.83238,65600000.0
2006-12-13 17:00:00,0.83245,0.8325,0.83172,0.83229,65600000.0
2006-12-13 17:05:00,0.83181,0.8326,0.8315,0.8326,62400000.0
2006-12-13 17:10:00,0.83267,0.83289,0.83221,0.83289,65600000.0
2006-12-13 17:15:00,0.83283,0.83283,0.83228,0.83246,52600000.0
2006-12-13 17:20:00,0.83258,0.83271,0.83188,0.83196,68200000.0
2006-12-13 17:25:00,0.83183,0.83216,0.83176,0.83214,59600000.0
2006-12-13 17:30:00,0.83235,0.8325,0.83143,0.83182,68800000.0
2006-12-13 17:35:00,0.83164,0.83214,0.83164,0.83196,62800000.0
2006-12-13 17:40:00,0.83196,0.83201,0.83164,0.83178,62800000.0
2006-12-13 17:45:00,0.83174,0.83179,0.8315,0.83157,52800000.0
2006-12-13 17:50:00,0.83163,0.83177,0.83141,0.83164,61800000.0
2006-12-13 17:55:00,0.83157,0.83208,0.83145,0.83208,60800000.0
2006-12-13 18:00:00,0.83209,0.83225,0.83159,0.83173,60800000.0
2006-12-13 18:05:00,0.83182,0.83191,0.83108,0.83125,68000000.0
2006-12-13 18:10:00,0.83133,0.83133,0.83057,0.83057,59200000.0
2006-12-13 18:15:00,0.83057,0.83114,0.83057,0.83092,63400000.0
2006-12-13 18:20:00,0.83105,0.83134,0.83098,0.83099,65600000.0
2006-12-13 18:25:00,0.8309,0.83113,0.83,0.83092,54800000.0
2006-12-13 18:30:00,0.83112,0.83169,0.8311,0.83169,68600000.0
2006-12-13 18:35:00,0.83175,0.83231,0.83175,0.83213,55400000.0
2006-12-13 18:40:00,0.83245,0.83249,0.83224,0.8324,72000000.0
2006-12-13 18:45:00,0.83237,0.83251,0.83178,0.83191,61600000.0
2006-12-13 18:50:00,0.83188,0.83228,0.83097,0.83214,75200000.0
2006-12-13 18:55:00,0.8323,0.83248,0.8321,0.83243,64400000.0
2006-12-13 19:00:00,0.83245,0.83248,0.83212,0.83246,65000000.0
2006-12-13 19:05:00,0.83264,0.83265,0.83204,0.83228,68800000.0
2006-12-13 19:10:00,0.83193,0.83232,0.83176,0.83215,60800000.0
2006-12-13 19:15:00,0.83217,0.83275,0.83155,0.83251,57600000.0
2006-12-13 19:20:00,0.83255,0.83276,0.83254,0.83269,35200000.0
2006-12-13 19:25:00,0.83271,0.83271,0.83217,0.83239,56400000.0
2006-12-13 19:30:00,0.83227,0.83227,0.83195,0.83209,33600000.0
2006-12-13 19:35:00,0.83219,0.83259,0.83219,0.83255,49400000.0
2006-12-13 19:40:00,0.83247,0.8325,0.8323,0.83239,36800000.0
2006-12-13 19:45:00,0.83245,0.83284,0.83223,0.83277,59200000.0
2006-12-13 19:50:00,0.8326,0.83347,0.83242,0.83317,68800000.0
2006-12-13 19:55:00,0.83323,0.83331,0.83274,0.83301,64000000.0
2006-12-13 20:00:00,0.83304,0.83336,0.83281,0.83332,70800000.0
2006-12-13 20:05:00,0.83326,0.83326,0.83284,0.83316,55400000.0
2006-12-13 20:10:00,0.83304,0.83304,0.83216,0.83265,59200000.0
2006-12-13 20:15:00,0.83268,0.83279,0.83259,0.83278,76600000.0
2006-12-13 20:20:00,0.83265,0.83273,0.8324,0.83259,65000000.0
2006-12-13 20:25:00,0.83258,0.83274,0.83258,0.83263,36800000.0
2006-12-13 20:30:00,0.83258,0.83265,0.83198,0.83198,44800000.0
2006-12-13 20:35:00,0.83222,0.83249,0.83207,0.83229,57000000.0
2006-12-13 20:40:00,0.8324,0.83268,0.83232,0.83267,46400000.0
2006-12-13 20:45:00,0.83253,0.83283,0.83253,0.83283,68800000.0
2006-12-13 20:50:00,0.83272,0.83283,0.83245,0.8327,47200000.0
2006-12-13 20:55:00,0.8328,0.83301,0.83268,0.83294,53200000.0
2006-12-13 21:00:00,0.83311,0.83323,0.83294,0.83294,59600000.0
2006-12-13 21:05:00,0.83299,0.83322,0.83288,0.83293,63400000.0
2006-12-13 21:10:00,0.83307,0.83317,0.83234,0.83311,48000000.0
2006-12-13 21:15:00,0.83307,0.83307,0.83254,0.83279,41600000.0
2006-12-13 21:20:00,0.83274,0.83299,0.83263,0.83294,61200000.0
2006-12-13 21:25:00,0.83299,0.83305,0.83274,0.83277,19200000.0
2006-12-13 21:30:00,0.83269,0.83276,0.83243,0.83262,54400000.0
2006-12-13 21:35:00,0.83273,0.83273,0.83218,0.83233,52200000.0
2006-12-13 21:40:00,0.83234,0.83251,0.83221,0.83244,43200000.0
2006-12-13 21:45:00,0.83249,0.83264,0.83241,0.83261,49600000.0
2006-12-13 21:50:00,0.83261,0.83262,0.83243,0.83256,59200000.0
2006-12-13 21:55:00,0.83239,0.83239,0.83181,0.83222,57600000.0
2006-12-13 22:00:00,0.83235,0.83243,0.83202,0.83214,46400000.0
2006-12-13 22:05:00,0.83213,0.83237,0.83194,0.83237,61200000.0
2006-12-13 22:10:00,0.83242,0.83255,0.83237,0.83242,49600000.0
2006-12-13 22:15:00,0.83257,0.83274,0.83216,0.83239,59600000.0
2006-12-13 22:20:00,0.8323,0.83241,0.83163,0.83209,50600000.0
2006-12-13 22:25:00,0.83203,0.83222,0.83203,0.83219,34000000.0
2006-12-13 22:30:00,0.83217,0.83217,0.8317,0.83188,24000000.0
2006-12-13 22:35:00,0.83186,0.83222,0.83186,0.83202,48000000.0
2006-12-13 22:40:00,0.8321,0.83227,0.83202,0.83227,37800000.0
2006-12-13 22:45:00,0.83216,0.83239,0.83197,0.83237,40000000.0
2006-12-13 22:50:00,0.83233,0.83236,0.83217,0.83218,62200000.0
2006-12-13 22:55:00,0.83207,0.83236,0.83181,0.83181,50600000.0
2006-12-13 23:00:00,0.83175,0.83204,0.83134,0.8316,67200000.0
2006-12-13 23:05:00,0.83161,0.83261,0.83134,0.83197,61800000.0
2006-12-13 23:10:00,0.83206,0.83269,0.83201,0.83269,65600000.0
2006-12-13 23:15:00,0.83276,0.83327,0.83219,0.83295,52800000.0
2006-12-13 23:20:00,0.83299,0.83316,0.83278,0.83305,51200000.0
2006-12-13 23:25:00,0.83301,0.83304,0.83275,0.83278,56000000.0
2006-12-13 23:30:00,0.8327,0.83307,0.83269,0.83298,65000000.0
2006-12-13 23:35:00,0.83279,0.83338,0.83259,0.83338,58600000.0
2006-12-13 23:40:00,0.83338,0.83338,0.83268,0.83268,58600000.0
2006-12-13 23:45:00,0.83309,0.83446,0.83309,0.83397,57600000.0
2006-12-13 23:50:00,0.83393,0.83409,0.83386,0.83403,46400000.0
2006-12-13 23:55:00,0.83405,0.83405,0.83371,0.83387,43200000.0
2006-12-14 00:00:00,0.83387,0.83418,0.83347,0.83412,60800000.0
2006-12-14 00:05:00,0.83376,0.83413,0.83376,0.83395,46800000.0
2006-12-14 00:10:00,0.83393,0.83408,0.83381,0.83404,49600000.0
2006-12-14 00:15:00,0.83413,0.83441,0.83376,0.83439,52800000.0
2006-12-14 00:20:00,0.83434,0.83444,0.83409,0.83428,64000000.0
2006-12-14 00:25:00,0.83428,0.83442,0.83417,0.83422,44200000.0
2006-12-14 00:30:00,0.83429,0.83478,0.83429,0.83474,51200000.0
2006-12-14 00:35:00,0.83472,0.83501,0.83446,0.83478,49600000.0
2006-12-14 00:40:00,0.83482,0.83522,0.83356,0.83522,57600000.0
2006-12-14 00:45:00,0.83547,0.8355,0.83484,0.83538,62400000.0
2006-12-14 00:50:00,0.83547,0.83566,0.83531,0.83546,51600000.0
2006-12-14 00:55:00,0.83548,0.83586,0.83534,0.83565,66600000.0
2006-12-14 01:00:00,0.83557,0.83594,0.83549,0.83575,64000000.0
2006-12-14 01:05:00,0.83572,0.83613,0.83554,0.83595,60800000.0
2006-12-14 01:10:00,0.83603,0.83604,0.83573,0.83588,43200000.0
2006-12-14 01:15:00,0.83587,0.83598,0.83585,0.83589,48000000.0
2006-12-14 01:20:00,0.83589,0.83607,0.83581,0.83589,51200000.0
2006-12-14 01:25:00,0.83585,0.83617,0.83583,0.83599,48000000.0
2006-12-14 01:30:00,0.836,0.83664,0.83556,0.83633,53600000.0
2006-12-14 01:35:00,0.83634,0.83647,0.83548,0.8363,42600000.0
2006-12-14 01:40:00,0.83623,0.8368,0.83617,0.8368,64000000.0
2006-12-14 01:45:00,0.83679,0.83679,0.83652,0.83668,59200000.0
2006-12-14 01:50:00,0.83638,0.83643,0.83609,0.83616,35200000.0
2006-12-14 01:55:00,0.83611,0.83629,0.8358,0.83582,62400000.0
2006-12-14 02:00:00,0.8356,0.8359,0.83554,0.83588,44200000.0
2006-12-14 02:05:00,0.83587,0.83595,0.83554,0.83593,55200000.0
2006-12-14 02:10:00,0.83588,0.83588,0.83556,0.83577,30800000.0
2006-12-14 02:15:00,0.83597,0.83609,0.83569,0.83583,63200000.0
2006-12-14 02:20:00,0.83592,0.83607,0.8358,0.83605,60800000.0
2006-12-14 02:25:00,0.83596,0.83601,0.83544,0.83568,58600000.0
2006-12-14 02:30:00,0.83582,0.83588,0.83565,0.83573,46400000.0
2006-12-14 02:35:00,0.83578,0.83613,0.83578,0.83612,51200000.0
2006-12-14 02:40:00,0.8361,0.83622,0.83603,0.83622,41600000.0
2006-12-14 02:45:00,0.83616,0.83643,0.83616,0.83638,39400000.0
2006-12-14 02:50:00,0.83643,0.83652,0.83603,0.83607,34600000.0
2006-12-14 02:55:00,0.83629,0.83641,0.83614,0.83637,41600000.0
2006-12-14 03:00:00,0.83637,0.83637,0.83607,0.83627,58000000.0
2006-12-14 03:05:00,0.83623,0.83649,0.83613,0.83638,49600000.0
2006-12-14 03:10:00,0.83634,0.8365,0.83624,0.83624,54400000.0
2006-12-14 03:15:00,0.83624,0.83661,0.83624,0.83646,52800000.0
2006-12-14 03:20:00,0.83657,0.83662,0.83628,0.83648,45600000.0
2006-12-14 03:25:00,0.83648,0.8365,0.83609,0.83611,67200000.0
2006-12-14 03:30:00,0.83627,0.83632,0.83614,0.83632,43200000.0
2006-12-14 03:35:00,0.83623,0.83633,0.83616,0.83619,33600000.0
2006-12-14 03:40:00,0.83604,0.83641,0.83604,0.83639,50000000.0
2006-12-14 03:45:00,0.83641,0.8365,0.83619,0.83646,50000000.0
2006-12-14 03:50:00,0.83633,0.8364,0.83623,0.83628,24000000.0
2006-12-14 03:55:00,0.83633,0.83644,0.83614,0.83633,56000000.0
2006-12-14 04:00:00,0.83623,0.83649,0.83536,0.83645,50400000.0
2006-12-14 04:05:00,0.8364,0.8364,0.83619,0.83627,22400000.0
2006-12-14 04:10:00,0.8364,0.8364,0.83605,0.83613,48000000.0
2006-12-14 04:15:00,0.83631,0.83642,0.83606,0.83632,48400000.0
2006-12-14 04:20:00,0.83618,0.83633,0.83614,0.83625,50000000.0
2006-12-14 04:25:00,0.8362,0.83632,0.83585,0.83587,60800000.0
2006-12-14 04:30:00,0.83583,0.83603,0.83583,0.83601,35200000.0
2006-12-14 04:35:00,0.83597,0.83597,0.83578,0.83583,23400000.0
2006-12-14 04:40:00,0.83583,0.83598,0.83577,0.83598,33600000.0
2006-12-14 04:45:00,0.83592,0.83601,0.83585,0.83601,28800000.0
2006-12-14 04:50:00,0.83611,0.83626,0.83585,0.83613,64400000.0
2006-12-14 04:55:00,0.83592,0.8364,0.83515,0.83639,56000000.0
2006-12-14 05:00:00,0.83642,0.83663,0.83632,0.83651,66000000.0
2006-12-14 05:05:00,0.83648,0.83657,0.83628,0.83657,80400000.0
2006-12-14 05:10:00,0.83649,0.83661,0.83612,0.83633,48000000.0
2006-12-14 05:15:00,0.83644,0.83645,0.83613,0.83638,35200000.0
2006-12-14 05:20:00,0.8364,0.83652,0.83628,0.83637,61200000.0
2006-12-14 05:25:00,0.8364,0.83647,0.83628,0.83642,86400000.0
2006-12-14 05:30:00,0.83638,0.83638,0.83608,0.83624,52200000.0
2006-12-14 05:35:00,0.83626,0.83626,0.83601,0.83615,35600000.0
2006-12-14 05:40:00,0.83612,0.83613,0.83593,0.83603,43200000.0
2006-12-14 05:45:00,0.836,0.83609,0.83594,0.83609,30400000.0
2006-12-14 05:50:00,0.83601,0.83624,0.83594,0.83619,39800000.0
2006-12-14 05:55:00,0.83638,0.83645,0.8363,0.83634,51600000.0
2006-12-14 06:00:00,0.83627,0.83638,0.83615,0.83638,40000000.0
2006-12-14 06:05:00,0.83639,0.83651,0.83625,0.83629,36800000.0
2006-12-14 06:10:00,0.83644,0.83677,0.83644,0.8366,60200000.0
2006-12-14 06:15:00,0.83663,0.83669,0.83636,0.8366,57600000.0
2006-12-14 06:20:00,0.83659,0.83659,0.83635,0.83641,33000000.0
2006-12-14 06:25:00,0.83648,0.83656,0.83639,0.83642,19200000.0
2006-12-14 06:30:00,0.83645,0.83649,0.83633,0.83641,22400000.0
2006-12-14 06:35:00,0.83639,0.83662,0.83606,0.83606,59200000.0
2006-12-14 06:40:00,0.83607,0.83607,0.83581,0.83595,28800000.0
2006-12-14 06:45:00,0.83598,0.83619,0.83588,0.83612,36800000.0
2006-12-14 06:50:00,0.83602,0.83615,0.83597,0.83603,57600000.0
2006-12-14 06:55:00,0.83598,0.83626,0.83597,0.8362,46400000.0
2006-12-14 07:00:00,0.83612,0.83613,0.836,0.83609,19200000.0
2006-12-14 07:05:00,0.83607,0.83627,0.83604,0.83605,48000000.0
2006-12-14 07:10:00,0.83606,0.83621,0.83588,0.836,64000000.0
2006-12-14 07:15:00,0.83594,0.83624,0.83589,0.8361,65000000.0
2006-12-14 07:20:00,0.83603,0.83618,0.83585,0.83598,41600000.0
2006-12-14 07:25:00,0.836,0.83614,0.8359,0.83591,58000000.0
2006-12-14 07:30:00,0.83593,0.83603,0.83593,0.83599,11200000.0
2006-12-14 07:35:00,0.83601,0.8363,0.836,0.83621,73600000.0
2006-12-14 07:40:00,0.83627,0.83627,0.83613,0.83613,40000000.0
2006-12-14 07:45:00,0.83611,0.83625,0.83591,0.83591,89000000.0
2006-12-14 07:50:00,0.8359,0.83603,0.83565,0.83583,58000000.0
2006-12-14 07:55:00,0.83577,0.83604,0.83562,0.83603,70400000.0
2006-12-14 08:00:00,0.83602,0.83602,0.83571,0.83578,48000000.0
2006-12-14 08:05:00,0.83573,0.83583,0.83558,0.83562,75200000.0
2006-12-14 08:10:00,0.8356,0.83582,0.83554,0.83582,77600000.0
2006-12-14 08:15:00,0.83583,0.83587,0.83568,0.83583,70400000.0
2006-12-14 08:20:00,0.83578,0.83588,0.83542,0.83578,94400000.0
2006-12-14 08:25:00,0.8358,0.8358,0.83561,0.83563,25600000.0
2006-12-14 08:30:00,0.83557,0.83567,0.83543,0.8356,93800000.0
2006-12-14 08:35:00,0.83561,0.83563,0.83536,0.83536,64000000.0
2006-12-14 08:40:00,0.83543,0.8356,0.83531,0.83533,83000000.0
2006-12-14 08:45:00,0.83523,0.83548,0.83516,0.83525,89600000.0
2006-12-14 08:50:00,0.83545,0.83551,0.83516,0.83529,158600000.0
2006-12-14 08:55:00,0.83532,0.8355,0.83524,0.8355,133000000.0
2006-12-14 09:00:00,0.8355,0.83564,0.83529,0.83564,146400000.0
2006-12-14 09:05:00,0.83558,0.83594,0.83521,0.83521,122400000.0
2006-12-14 09:10:00,0.83515,0.8354,0.83443,0.83538,85200000.0
2006-12-14 09:15:00,0.8353,0.83531,0.83487,0.83506,177200000.0
2006-12-14 09:20:00,0.835,0.83513,0.83493,0.83511,21200000.0
2006-12-14 09:25:00,0.83501,0.83546,0.83494,0.83546,207000000.0
2006-12-14 09:30:00,0.8355,0.8355,0.83499,0.83528,145400000.0
2006-12-14 09:35:00,0.83539,0.83545,0.8352,0.83534,231800000.0
2006-12-14 09:40:00,0.83531,0.83574,0.83531,0.83531,161000000.0
2006-12-14 09:45:00,0.83523,0.83536,0.83506,0.83511,131000000.0
2006-12-14 09:50:00,0.83517,0.83517,0.83478,0.83502,279200000.0
2006-12-14 09:55:00,0.83505,0.83505,0.83403,0.83501,236000000.0
2006-12-14 10:00:00,0.83503,0.83506,0.83435,0.83468,267600000.0
2006-12-14 10:05:00,0.83464,0.8347,0.83421,0.83427,261000000.0
2006-12-14 10:10:00,0.83432,0.83514,0.83384,0.83486,212800000.0
2006-12-14 10:15:00,0.83491,0.83531,0.83481,0.83514,227000000.0
2006-12-14 10:20:00,0.8352,0.83539,0.83517,0.83536,201400000.0
2006-12-14 10:25:00,0.83546,0.83552,0.83524,0.83524,370200000.0
2006-12-14 10:30:00,0.83514,0.83599,0.83508,0.83593,199800000.0
2006-12-14 10:35:00,0.83602,0.83665,0.83596,0.83621,102400000.0
2006-12-14 10:40:00,0.83608,0.83637,0.83583,0.83637,103800000.0
2006-12-14 10:45:00,0.8365,0.83759,0.8365,0.8374,145000000.0
2006-12-14 10:50:00,0.83725,0.83747,0.83706,0.83745,151200000.0
2006-12-14 10:55:00,0.83733,0.83733,0.83641,0.83641,196600000.0
2006-12-14 11:00:00,0.83652,0.83714,0.83652,0.83703,196200000.0
2006-12-14 11:05:00,0.83706,0.83716,0.83687,0.83714,160000000.0
2006-12-14 11:10:00,0.83724,0.83724,0.83666,0.83673,236800000.0
2006-12-14 11:15:00,0.83672,0.83678,0.83609,0.83632,62800000.0
2006-12-14 11:20:00,0.83626,0.83626,0.83472,0.83501,224200000.0
2006-12-14 11:25:00,0.835,0.835,0.83443,0.83457,171200000.0
2006-12-14 11:30:00,0.83415,0.83444,0.83385,0.83402,168600000.0
2006-12-14 11:35:00,0.83389,0.83456,0.8337,0.83447,205600000.0
2006-12-14 11:40:00,0.83445,0.83453,0.83417,0.83426,169000000.0
2006-12-14 11:45:00,0.83428,0.83429,0.83396,0.83411,171400000.0
2006-12-14 11:50:00,0.83425,0.83434,0.83419,0.8343,169000000.0
2006-12-14 11:55:00,0.83431,0.83459,0.83415,0.83434,238000000.0
2006-12-14 12:00:00,0.83428,0.83452,0.83409,0.83427,144000000.0
2006-12-14 12:05:00,0.83427,0.83438,0.83345,0.83345,92800000.0
2006-12-14 12:10:00,0.83324,0.83324,0.83207,0.83262,124600000.0
2006-12-14 12:15:00,0.83284,0.83319,0.83283,0.83317,205600000.0
2006-12-14 12:20:00,0.83306,0.83315,0.83281,0.833,199000000.0
2006-12-14 12:25:00,0.83304,0.83304,0.83144,0.83176,251200000.0
2006-12-14 12:30:00,0.83268,0.83292,0.83112,0.83235,193000000.0
2006-12-14 12:35:00,0.83231,0.8325,0.83206,0.83248,164600000.0
2006-12-14 12:40:00,0.8323,0.83251,0.8321,0.83245,100800000.0
2006-12-14 12:45:00,0.83244,0.83244,0.83154,0.83154,208400000.0
2006-12-14 12:50:00,0.83145,0.83147,0.83079,0.83115,107200000.0
2006-12-14 12:55:00,0.83118,0.83135,0.83087,0.83135,112800000.0
2006-12-14 13:00:00,0.8313,0.83134,0.83093,0.83117,102800000.0
2006-12-14 13:05:00,0.83111,0.83146,0.83068,0.83143,133200000.0
2006-12-14 13:10:00,0.83144,0.83227,0.83144,0.83213,115200000.0
2006-12-14 13:15:00,0.83217,0.83222,0.83187,0.832,245600000.0
2006-12-14 13:20:00,0.832,0.83225,0.83177,0.83208,158800000.0
2006-12-14 13:25:00,0.83196,0.83212,0.83167,0.83202,191000000.0
2006-12-14 13:30:00,0.83196,0.83215,0.83178,0.83215,107400000.0
2006-12-14 13:35:00,0.83227,0.83227,0.8314,0.83172,138000000.0
2006-12-14 13:40:00,0.83173,0.83198,0.83152,0.83179,156600000.0
2006-12-14 13:45:00,0.83183,0.83268,0.83179,0.83243,111200000.0
2006-12-14 13:50:00,0.83214,0.83244,0.83207,0.83219,102800000.0
2006-12-14 13:55:00,0.83211,0.83239,0.83205,0.83227,163000000.0
2006-12-14 14:00:00,0.83224,0.83237,0.83201,0.83227,91200000.0
2006-12-14 14:05:00,0.83201,0.83211,0.83182,0.83207,112000000.0
2006-12-14 14:10:00,0.83203,0.83212,0.83159,0.83171,120800000.0
2006-12-14 14:15:00,0.83172,0.83208,0.83166,0.83186,110400000.0
2006-12-14 14:20:00,0.83171,0.83183,0.83159,0.83176,124800000.0
2006-12-14 14:25:00,0.83177,0.83205,0.83176,0.83195,100800000.0
2006-12-14 14:30:00,0.83195,0.83256,0.83195,0.83249,65600000.0
2006-12-14 14:35:00,0.83247,0.83251,0.83208,0.83208,73600000.0
2006-12-14 14:40:00,0.83206,0.83221,0.83193,0.83219,61800000.0
2006-12-14 14:45:00,0.83209,0.83228,0.83207,0.83222,57600000.0
2006-12-14 14:50:00,0.83231,0.83232,0.83198,0.83218,67200000.0
2006-12-14 14:55:00,0.8323,0.83308,0.83224,0.83294,59200000.0
2006-12-14 15:00:00,0.83303,0.83313,0.83193,0.83289,67600000.0
2006-12-14 15:05:00,0.833,0.83344,0.83206,0.83341,70400000.0
2006-12-14 15:10:00,0.83326,0.83331,0.83308,0.83323,52000000.0
2006-12-14 15:15:00,0.83324,0.83354,0.83298,0.83352,64000000.0
2006-12-14 15:20:00,0.83342,0.83377,0.83332,0.83371,70400000.0
2006-12-14 15:25:00,0.83374,0.83418,0.83355,0.83381,56000000.0
2006-12-14 15:30:00,0.83412,0.83493,0.83407,0.83475,57000000.0
2006-12-14 15:35:00,0.83471,0.8349,0.83457,0.83478,67600000.0
2006-12-14 15:40:00,0.83473,0.83473,0.834,0.83411,67400000.0
2006-12-14 15:45:00,0.83409,0.83449,0.83398,0.83437,72000000.0
2006-12-14 15:50:00,0.83434,0.83487,0.83431,0.8347,69800000.0
2006-12-14 15:55:00,0.8348,0.83491,0.83439,0.83446,54400000.0
2006-12-14 16:00:00,0.83429,0.83434,0.83296,0.83356,66600000.0
2006-12-14 16:05:00,0.83372,0.83401,0.8336,0.83392,72000000.0
2006-12-14 16:10:00,0.83397,0.83409,0.83384,0.83403,68800000.0
2006-12-14 16:15:00,0.83401,0.83455,0.83346,0.83389,61800000.0
2006-12-14 16:20:00,0.83397,0.83446,0.83397,0.83446,68800000.0
2006-12-14 16:25:00,0.83456,0.83479,0.83397,0.83436,57600000.0
2006-12-14 16:30:00,0.83434,0.83436,0.8339,0.83409,62800000.0
2006-12-14 16:35:00,0.8343,0.83452,0.83365,0.83421,71400000.0
2006-12-14 16:40:00,0.83425,0.83438,0.83397,0.83411,69200000.0
2006-12-14 16:45:00,0.83386,0.83433,0.83371,0.83432,76800000.0
2006-12-14 16:50:00,0.83438,0.83456,0.83409,0.83438,57600000.0
2006-12-14 16:55:00,0.8344,0.8348,0.8344,0.83468,51200000.0
2006-12-14 17:00:00,0.8348,0.83503,0.8348,0.83503,65600000.0
2006-12-14 17:05:00,0.8347,0.83504,0.83454,0.83468,62800000.0
2006-12-14 17:10:00,0.8345,0.8347,0.83424,0.83467,65400000.0
2006-12-14 17:15:00,0.8346,0.8346,0.83435,0.83449,53600000.0
2006-12-14 17:20:00,0.83451,0.83508,0.83449,0.83502,69200000.0
2006-12-14 17:25:00,0.83497,0.83575,0.83496,0.83509,59200000.0
2006-12-14 17:30:00,0.83536,0.83599,0.83536,0.83588,68600000.0
2006-12-14 17:35:00,0.83574,0.83682,0.83574,0.83676,64000000.0
2006-12-14 17:40:00,0.8367,0.83673,0.8361,0.8361,60600000.0
2006-12-14 17:45:00,0.83608,0.83674,0.83603,0.83659,69800000.0
2006-12-14 17:50:00,0.83671,0.837,0.83641,0.83666,62400000.0
2006-12-14 17:55:00,0.83673,0.83682,0.83612,0.83612,59600000.0
2006-12-14 18:00:00,0.83599,0.83643,0.83577,0.83643,61200000.0
2006-12-14 18:05:00,0.83645,0.83668,0.83644,0.83663,67200000.0
2006-12-14 18:10:00,0.83657,0.8371,0.83637,0.83699,59200000.0
2006-12-14 18:15:00,0.837,0.83716,0.8366,0.83669,64000000.0
2006-12-14 18:20:00,0.83667,0.83701,0.83663,0.83684,65000000.0
2006-12-14 18:25:00,0.83682,0.83721,0.83594,0.83719,67200000.0
2006-12-14 18:30:00,0.83717,0.83734,0.83711,0.83728,69200000.0
2006-12-14 18:35:00,0.83737,0.83749,0.8369,0.83696,56000000.0
2006-12-14 18:40:00,0.83696,0.83715,0.83676,0.83677,59200000.0
2006-12-14 18:45:00,0.83717,0.83722,0.83654,0.83666,52800000.0
2006-12-14 18:50:00,0.8366,0.83679,0.8355,0.83655,75200000.0
2006-12-14 18:55:00,0.83668,0.83671,0.83641,0.8366,64400000.0
2006-12-14 19:00:00,0.83661,0.83679,0.83654,0.83661,65000000.0
2006-12-14 19:05:00,0.83661,0.83692,0.83652,0.83678,43600000.0
2006-12-14 19:10:00,0.83671,0.8368,0.8363,0.83634,49600000.0
2006-12-14 19:15:00,0.83646,0.83656,0.83555,0.83638,57600000.0
2006-12-14 19:20:00,0.83627,0.83684,0.83621,0.83684,35200000.0
2006-12-14 19:25:00,0.83679,0.83695,0.83626,0.83695,56000000.0
2006-12-14 19:30:00,0.83702,0.83704,0.83627,0.83635,62800000.0
2006-12-14 19:35:00,0.83628,0.83647,0.83602,0.83628,52800000.0
2006-12-14 19:40:00,0.83627,0.83666,0.83617,0.83666,60800000.0
2006-12-14 19:45:00,0.83668,0.83685,0.83611,0.83659,56000000.0
2006-12-14 19:50:00,0.83656,0.83675,0.83618,0.83669,54400000.0
2006-12-14 19:55:00,0.83675,0.83687,0.83654,0.83674,54400000.0
2006-12-14 20:00:00,0.83672,0.83676,0.83628,0.8365,52200000.0
2006-12-14 20:05:00,0.83643,0.83665,0.83643,0.83658,43200000.0
2006-12-14 20:10:00,0.83673,0.83678,0.83662,0.83676,26000000.0
2006-12-14 20:15:00,0.83679,0.83688,0.83629,0.83665,69800000.0
2006-12-14 20:20:00,0.83643,0.83657,0.83626,0.83635,53800000.0
2006-12-14 20:25:00,0.8363,0.83648,0.83607,0.83623,62800000.0
2006-12-14 20:30:00,0.83617,0.83646,0.83592,0.83592,57000000.0
2006-12-14 20:35:00,0.83631,0.83668,0.83625,0.83635,52800000.0
2006-12-14 20:40:00,0.83638,0.83642,0.83603,0.83603,59200000.0
2006-12-14 20:45:00,0.83596,0.8362,0.83596,0.83616,57600000.0
2006-12-14 20:50:00,0.83624,0.83672,0.83616,0.83648,60800000.0
2006-12-14 20:55:00,0.8364,0.8364,0.83606,0.83616,44200000.0
2006-12-14 21:00:00,0.83601,0.8363,0.83585,0.8362,59600000.0
2006-12-14 21:05:00,0.8362,0.83627,0.83604,0.83604,63800000.0
2006-12-14 21:10:00,0.83602,0.83681,0.83533,0.83681,58000000.0
2006-12-14 21:15:00,0.83681,0.83681,0.83596,0.83645,50000000.0
2006-12-14 21:20:00,0.83639,0.83648,0.83572,0.83606,60800000.0
2006-12-14 21:25:00,0.83618,0.83636,0.83601,0.8363,48400000.0
2006-12-14 21:30:00,0.83636,0.8366,0.83621,0.83646,44800000.0
2006-12-14 21:35:00,0.83644,0.83717,0.83624,0.83717,59600000.0
2006-12-14 21:40:00,0.83717,0.83717,0.83663,0.83699,56000000.0
2006-12-14 21:45:00,0.83692,0.83717,0.83664,0.83684,49600000.0
2006-12-14 21:50:00,0.83697,0.83697,0.83644,0.83661,59200000.0
2006-12-14 21:55:00,0.83666,0.83696,0.83648,0.83664,57600000.0
2006-12-14 22:00:00,0.83661,0.83661,0.83636,0.83651,51600000.0
2006-12-14 22:05:00,0.83652,0.83652,0.83622,0.83626,54800000.0
2006-12-14 22:10:00,0.83635,0.83661,0.83627,0.83661,68200000.0
2006-12-14 22:15:00,0.8367,0.83706,0.83651,0.83699,44800000.0
2006-12-14 22:20:00,0.83705,0.83782,0.83705,0.83747,43200000.0
2006-12-14 22:25:00,0.83744,0.83748,0.83693,0.83705,60800000.0
2006-12-14 22:30:00,0.83708,0.83712,0.83645,0.83674,49600000.0
2006-12-14 22:35:00,0.83677,0.83679,0.83595,0.83595,58000000.0
2006-12-14 22:40:00,0.83619,0.8365,0.83612,0.83615,43200000.0
2006-12-14 22:45:00,0.836,0.83648,0.8353,0.83635,59200000.0
2006-12-14 22:50:00,0.83643,0.83644,0.83599,0.83599,52800000.0
2006-12-14 22:55:00,0.83599,0.83632,0.83599,0.83625,36800000.0
2006-12-14 23:00:00,0.83617,0.83622,0.83591,0.83591,41600000.0
2006-12-14 23:05:00,0.8358,0.83612,0.83564,0.83601,46400000.0
2006-12-14 23:15:00,0.83605,0.83618,0.83508,0.83581,38400000.0
2006-12-14 23:20:00,0.83572,0.83584,0.8355,0.83556,50600000.0
2006-12-14 23:25:00,0.83568,0.83578,0.83555,0.83573,56000000.0
2006-12-14 23:30:00,0.83572,0.83588,0.83559,0.83588,51600000.0
2006-12-14 23:35:00,0.8359,0.83611,0.83587,0.83609,32400000.0
2006-12-14 23:40:00,0.83606,0.83612,0.83583,0.836,59200000.0
2006-12-14 23:45:00,0.8358,0.83608,0.8358,0.83596,46400000.0
2006-12-14 23:50:00,0.83591,0.836,0.83561,0.83574,56000000.0
2006-12-14 23:55:00,0.83574,0.83585,0.83545,0.83578,64400000.0
2006-12-15 00:00:00,0.83566,0.83587,0.83537,0.83563,60800000.0
2006-12-15 00:05:00,0.8354,0.83578,0.83539,0.83556,59200000.0
2006-12-15 00:10:00,0.83556,0.83572,0.83543,0.83559,43000000.0
2006-12-15 00:15:00,0.83552,0.83571,0.8353,0.83567,45200000.0
2006-12-15 00:20:00,0.8356,0.8357,0.83534,0.83557,64000000.0
2006-12-15 00:25:00,0.83564,0.83571,0.83528,0.83539,48400000.0
2006-12-15 00:30:00,0.83537,0.83559,0.83517,0.83557,45200000.0
2006-12-15 00:35:00,0.83547,0.83557,0.83537,0.83549,38400000.0
2006-12-15 00:40:00,0.83554,0.83565,0.83431,0.83542,52800000.0
2006-12-15 00:45:00,0.83536,0.83537,0.83521,0.83532,24000000.0
2006-12-15 00:50:00,0.8354,0.83544,0.83514,0.83515,62800000.0
2006-12-15 00:55:00,0.83522,0.83536,0.835,0.8352,67200000.0
2006-12-15 01:00:00,0.83528,0.83528,0.83506,0.83516,37800000.0
2006-12-15 01:05:00,0.8352,0.83531,0.83518,0.83526,37200000.0
2006-12-15 01:10:00,0.83532,0.83538,0.83524,0.83525,22400000.0
2006-12-15 01:15:00,0.83535,0.83539,0.83525,0.83538,33600000.0
2006-12-15 01:20:00,0.83535,0.83543,0.8352,0.83529,65600000.0
2006-12-15 01:25:00,0.83522,0.83534,0.83511,0.83523,48400000.0
2006-12-15 01:30:00,0.83514,0.83519,0.83407,0.83501,52200000.0
2006-12-15 01:35:00,0.83499,0.8351,0.8338,0.83507,54400000.0
2006-12-15 01:40:00,0.83501,0.83517,0.8347,0.83487,64000000.0
2006-12-15 01:45:00,0.83504,0.8353,0.83497,0.83519,77600000.0
2006-12-15 01:50:00,0.83529,0.83559,0.8348,0.83482,58200000.0
2006-12-15 01:55:00,0.83486,0.83542,0.83486,0.83542,67000000.0
2006-12-15 02:00:00,0.83547,0.83578,0.83529,0.83567,52800000.0
2006-12-15 02:05:00,0.83556,0.836,0.83532,0.8357,67200000.0
2006-12-15 02:10:00,0.83565,0.83622,0.83518,0.83617,68000000.0
2006-12-15 02:15:00,0.83619,0.8368,0.83616,0.83672,63400000.0
2006-12-15 02:20:00,0.83675,0.83727,0.83671,0.83689,66000000.0
2006-12-15 02:25:00,0.83699,0.83716,0.83653,0.83653,62800000.0
2006-12-15 02:30:00,0.83673,0.83699,0.83662,0.83684,52800000.0
2006-12-15 02:35:00,0.83669,0.83677,0.8365,0.83677,59600000.0
2006-12-15 02:40:00,0.83686,0.83696,0.83655,0.83655,64000000.0
2006-12-15 02:45:00,0.83642,0.83666,0.83632,0.83652,54800000.0
2006-12-15 02:50:00,0.83632,0.83644,0.83607,0.83638,59000000.0
2006-12-15 02:55:00,0.83634,0.83665,0.83615,0.83646,57600000.0
2006-12-15 03:00:00,0.83661,0.83692,0.83661,0.83692,57000000.0
2006-12-15 03:05:00,0.83699,0.83699,0.83667,0.83685,49000000.0
2006-12-15 03:10:00,0.83692,0.83695,0.83655,0.83666,54400000.0
2006-12-15 03:15:00,0.83681,0.83702,0.8366,0.83694,52800000.0
2006-12-15 03:20:00,0.83692,0.83718,0.83691,0.83712,44800000.0
2006-12-15 03:25:00,0.83712,0.83745,0.83712,0.83728,60800000.0
2006-12-15 03:30:00,0.83734,0.83753,0.83717,0.83733,56000000.0
2006-12-15 03:35:00,0.83716,0.83726,0.83709,0.83718,24000000.0
2006-12-15 03:40:00,0.83712,0.83754,0.83703,0.83732,57600000.0
2006-12-15 03:45:00,0.83718,0.83725,0.8371,0.83725,30400000.0
2006-12-15 03:50:00,0.83716,0.8373,0.83626,0.837,64400000.0
2006-12-15 03:55:00,0.837,0.837,0.83671,0.8369,40400000.0
2006-12-15 04:00:00,0.83678,0.83702,0.8358,0.83695,49000000.0
2006-12-15 04:05:00,0.83691,0.83691,0.83604,0.83666,40000000.0
2006-12-15 04:10:00,0.83665,0.83688,0.83654,0.83664,48800000.0
2006-12-15 04:15:00,0.83685,0.83685,0.83609,0.83658,62400000.0
2006-12-15 04:20:00,0.83682,0.83682,0.83637,0.83641,62400000.0
2006-12-15 04:25:00,0.83647,0.83655,0.83612,0.83615,72000000.0
2006-12-15 04:30:00,0.83628,0.83628,0.83576,0.83587,40000000.0
2006-12-15 04:35:00,0.83578,0.83609,0.83578,0.8359,49600000.0
2006-12-15 04:40:00,0.83586,0.83586,0.83565,0.83585,24000000.0
2006-12-15 04:45:00,0.83574,0.83605,0.83574,0.83591,42000000.0
2006-12-15 04:50:00,0.83587,0.83598,0.83573,0.83585,27200000.0
2006-12-15 04:55:00,0.8359,0.83605,0.83505,0.83583,35200000.0
2006-12-15 05:00:00,0.83587,0.83587,0.83525,0.83564,65600000.0
2006-12-15 05:05:00,0.83566,0.83586,0.8356,0.83565,67200000.0
2006-12-15 05:10:00,0.83554,0.83555,0.83527,0.83544,44800000.0
2006-12-15 05:15:00,0.83539,0.8357,0.83539,0.83567,32000000.0
2006-12-15 05:20:00,0.8357,0.83596,0.83567,0.83596,67600000.0
2006-12-15 05:25:00,0.83602,0.83602,0.83566,0.83579,60800000.0
2006-12-15 05:30:00,0.83584,0.83594,0.83584,0.83586,11200000.0
2006-12-15 05:35:00,0.8359,0.83603,0.83563,0.83564,41600000.0
2006-12-15 05:40:00,0.8356,0.83576,0.83555,0.83576,35200000.0
2006-12-15 05:45:00,0.83579,0.83591,0.83572,0.83588,54400000.0
2006-12-15 05:50:00,0.83571,0.83573,0.8356,0.83562,26000000.0
2006-12-15 05:55:00,0.8357,0.8358,0.83567,0.83575,28800000.0
2006-12-15 06:00:00,0.83566,0.83569,0.83549,0.83567,39400000.0
2006-12-15 06:05:00,0.8357,0.83588,0.83555,0.83579,56800000.0
2006-12-15 06:10:00,0.83574,0.83574,0.83531,0.8354,67200000.0
2006-12-15 06:15:00,0.8354,0.83579,0.8354,0.83555,58000000.0
2006-12-15 06:20:00,0.83551,0.83561,0.83536,0.83544,30400000.0
2006-12-15 06:25:00,0.83548,0.8356,0.83536,0.83543,28800000.0
2006-12-15 06:30:00,0.83546,0.83558,0.83532,0.83532,28800000.0
2006-12-15 06:35:00,0.83529,0.83551,0.83515,0.83549,46400000.0
2006-12-15 06:40:00,0.83552,0.83553,0.83539,0.83553,41800000.0
2006-12-15 06:45:00,0.83553,0.83553,0.83537,0.83548,25600000.0
2006-12-15 06:50:00,0.8355,0.83555,0.83545,0.8355,35200000.0
2006-12-15 06:55:00,0.83547,0.83555,0.83537,0.83537,36200000.0
2006-12-15 07:00:00,0.83533,0.83533,0.83451,0.8352,48000000.0
2006-12-15 07:05:00,0.8352,0.8352,0.83487,0.83503,40000000.0
2006-12-15 07:10:00,0.83496,0.83496,0.83466,0.83483,63400000.0
2006-12-15 07:15:00,0.83477,0.83482,0.83465,0.83482,48000000.0
2006-12-15 07:20:00,0.83483,0.83483,0.83388,0.8348,22400000.0
2006-12-15 07:25:00,0.83483,0.83488,0.8344,0.83457,46800000.0
2006-12-15 07:30:00,0.83464,0.8348,0.83461,0.83477,31400000.0
2006-12-15 07:35:00,0.8348,0.83488,0.83465,0.83488,55400000.0
2006-12-15 07:40:00,0.83491,0.83491,0.83484,0.83485,20800000.0
2006-12-15 07:45:00,0.83484,0.83501,0.83469,0.83469,50600000.0
2006-12-15 07:50:00,0.83466,0.83473,0.83447,0.83467,58000000.0
2006-12-15 07:55:00,0.8347,0.83478,0.83375,0.83398,70400000.0
2006-12-15 08:00:00,0.83399,0.83465,0.83384,0.83461,59200000.0
2006-12-15 08:05:00,0.83466,0.83466,0.83421,0.83431,62800000.0
2006-12-15 08:10:00,0.83428,0.83461,0.83407,0.83461,93200000.0
2006-12-15 08:15:00,0.83467,0.83471,0.83449,0.83451,41600000.0
2006-12-15 08:20:00,0.83449,0.83459,0.83422,0.83454,51200000.0
2006-12-15 08:25:00,0.83452,0.83491,0.83434,0.83487,51600000.0
2006-12-15 08:30:00,0.83474,0.83491,0.83463,0.8349,94400000.0
2006-12-15 08:35:00,0.83502,0.83511,0.83475,0.83503,111800000.0
2006-12-15 08:40:00,0.83503,0.83523,0.8348,0.83516,70200000.0
2006-12-15 08:45:00,0.83509,0.83527,0.83493,0.83504,91000000.0
2006-12-15 08:50:00,0.83497,0.83528,0.83492,0.83527,106000000.0
2006-12-15 08:55:00,0.83522,0.83528,0.83512,0.83517,81400000.0
2006-12-15 09:00:00,0.83516,0.83518,0.83479,0.83494,146000000.0
2006-12-15 09:05:00,0.83487,0.83524,0.83475,0.83492,145400000.0
2006-12-15 09:10:00,0.83488,0.83531,0.83434,0.83529,85800000.0
2006-12-15 09:15:00,0.83537,0.83557,0.83533,0.83555,166000000.0
2006-12-15 09:20:00,0.83545,0.8355,0.83517,0.8354,172200000.0
2006-12-15 09:25:00,0.83538,0.83538,0.83488,0.83522,208400000.0
2006-12-15 09:30:00,0.83517,0.83517,0.83493,0.83515,104400000.0
2006-12-15 09:35:00,0.83518,0.83524,0.83486,0.835,185600000.0
2006-12-15 09:40:00,0.83497,0.83579,0.83497,0.83562,141200000.0
2006-12-15 09:45:00,0.83566,0.83566,0.835,0.83501,131600000.0
2006-12-15 09:50:00,0.8352,0.83567,0.83514,0.83528,279600000.0
2006-12-15 09:55:00,0.83539,0.83579,0.8345,0.83579,237200000.0
2006-12-15 10:00:00,0.83573,0.83575,0.83545,0.83571,267400000.0
2006-12-15 10:05:00,0.83555,0.83573,0.83537,0.83549,187200000.0
2006-12-15 10:10:00,0.83552,0.83552,0.83441,0.83536,202000000.0
2006-12-15 10:15:00,0.83528,0.83548,0.83506,0.83548,227600000.0
2006-12-15 10:20:00,0.83554,0.83559,0.83515,0.83519,200400000.0
2006-12-15 10:25:00,0.83518,0.83557,0.83513,0.83517,270400000.0
2006-12-15 10:30:00,0.83515,0.83715,0.83496,0.8371,199600000.0
2006-12-15 10:35:00,0.8369,0.8369,0.83516,0.83517,102800000.0
2006-12-15 10:40:00,0.83529,0.83529,0.83482,0.83509,104800000.0
2006-12-15 10:45:00,0.83497,0.83539,0.83485,0.83534,144400000.0
2006-12-15 10:50:00,0.83533,0.83533,0.83484,0.83523,150200000.0
2006-12-15 10:55:00,0.83522,0.83607,0.83491,0.83569,196600000.0
2006-12-15 11:00:00,0.83568,0.83596,0.83535,0.83587,197600000.0
2006-12-15 11:05:00,0.83552,0.83577,0.83515,0.83577,159800000.0
2006-12-15 11:10:00,0.83576,0.83629,0.83576,0.83606,236800000.0
2006-12-15 11:15:00,0.83606,0.83697,0.83597,0.8368,62400000.0
2006-12-15 11:20:00,0.83684,0.83684,0.8362,0.83632,224000000.0
2006-12-15 11:25:00,0.83639,0.83646,0.83595,0.83618,177000000.0
2006-12-15 11:30:00,0.83621,0.83681,0.83621,0.83671,171000000.0
2006-12-15 11:35:00,0.83686,0.83774,0.83685,0.83719,205800000.0
2006-12-15 11:40:00,0.83734,0.83743,0.83694,0.83743,169600000.0
2006-12-15 11:45:00,0.83743,0.83787,0.83715,0.8376,170000000.0
2006-12-15 11:50:00,0.8378,0.83832,0.8378,0.83817,169600000.0
2006-12-15 11:55:00,0.83812,0.8382,0.83768,0.83786,237200000.0
2006-12-15 12:00:00,0.83788,0.83789,0.83754,0.83769,144400000.0
2006-12-15 12:05:00,0.83758,0.83758,0.8372,0.83733,93400000.0
2006-12-15 12:10:00,0.83735,0.83791,0.83726,0.83775,125200000.0
2006-12-15 12:15:00,0.8382,0.83855,0.83802,0.83855,206800000.0
2006-12-15 12:20:00,0.8386,0.83888,0.83844,0.83844,198800000.0
2006-12-15 12:25:00,0.83838,0.83876,0.83708,0.83735,251600000.0
2006-12-15 12:30:00,0.83866,0.83909,0.83786,0.83839,194000000.0
2006-12-15 12:35:00,0.83835,0.8385,0.83779,0.8385,163600000.0
2006-12-15 12:40:00,0.83851,0.83854,0.83829,0.83837,101200000.0
2006-12-15 12:45:00,0.83851,0.83859,0.83775,0.83775,206400000.0
2006-12-15 12:50:00,0.83782,0.83794,0.83702,0.83702,108000000.0
2006-12-15 12:55:00,0.83702,0.83712,0.83668,0.83704,111400000.0
2006-12-15 13:00:00,0.83705,0.8376,0.83704,0.8376,101800000.0
2006-12-15 13:05:00,0.83765,0.83765,0.83705,0.83705,114000000.0
2006-12-15 13:10:00,0.83691,0.8372,0.83691,0.83707,70400000.0
2006-12-15 13:15:00,0.83694,0.83749,0.83694,0.8373,244800000.0
2006-12-15 13:20:00,0.83744,0.83751,0.83723,0.83739,157800000.0
2006-12-15 13:25:00,0.83733,0.83766,0.83726,0.83766,83200000.0
2006-12-15 13:30:00,0.8378,0.83793,0.83745,0.83785,107600000.0
2006-12-15 13:35:00,0.83782,0.83788,0.83765,0.83782,122000000.0
2006-12-15 13:40:00,0.83791,0.83823,0.8379,0.83819,106600000.0
2006-12-15 13:45:00,0.83829,0.83844,0.83816,0.8383,111400000.0
2006-12-15 13:50:00,0.83822,0.83822,0.83758,0.83785,101200000.0
2006-12-15 13:55:00,0.83775,0.83786,0.83753,0.83769,162600000.0
2006-12-15 14:00:00,0.83766,0.83766,0.83734,0.83744,97800000.0
2006-12-15 14:05:00,0.8373,0.8373,0.83666,0.83709,123000000.0
2006-12-15 14:10:00,0.83705,0.83711,0.83695,0.83705,120600000.0
2006-12-15 14:15:00,0.8371,0.8372,0.83703,0.83719,78400000.0
2006-12-15 14:20:00,0.83715,0.83721,0.83701,0.83705,70200000.0
2006-12-15 14:25:00,0.83713,0.83731,0.83697,0.83729,100800000.0
2006-12-15 14:30:00,0.83729,0.83731,0.83715,0.8372,35200000.0
2006-12-15 14:35:00,0.83723,0.83729,0.83717,0.83721,44800000.0
2006-12-15 14:40:00,0.83719,0.8374,0.83708,0.83725,51600000.0
2006-12-15 14:45:00,0.83721,0.83752,0.83695,0.83739,58000000.0
2006-12-15 14:50:00,0.8374,0.83792,0.83735,0.8378,67200000.0
2006-12-15 14:55:00,0.83786,0.83807,0.83766,0.83807,59600000.0
2006-12-15 15:00:00,0.83811,0.83817,0.83717,0.83803,51600000.0
2006-12-15 15:05:00,0.8381,0.83836,0.83768,0.83812,70400000.0
2006-12-15 15:10:00,0.83811,0.83815,0.83789,0.838,27200000.0
2006-12-15 15:15:00,0.83806,0.83807,0.83766,0.83775,64000000.0
2006-12-15 15:20:00,0.83774,0.83774,0.8372,0.8373,52800000.0
2006-12-15 15:25:00,0.83702,0.83702,0.83579,0.83579,66000000.0
2006-12-15 15:30:00,0.83473,0.83506,0.83395,0.83462,57600000.0
2006-12-15 15:35:00,0.83461,0.83548,0.83458,0.83525,67600000.0
2006-12-15 15:40:00,0.83499,0.83532,0.83498,0.83513,68000000.0
2006-12-15 15:45:00,0.83507,0.83615,0.83503,0.83597,72400000.0
2006-12-15 15:50:00,0.83607,0.83671,0.83591,0.83667,70800000.0
2006-12-15 15:55:00,0.83683,0.83714,0.83612,0.83627,69800000.0
2006-12-15 16:00:00,0.83629,0.83741,0.83589,0.83721,68400000.0
2006-12-15 16:05:00,0.83746,0.83867,0.83724,0.83861,72000000.0
2006-12-15 16:10:00,0.83856,0.83914,0.83853,0.83854,68800000.0
2006-12-15 16:15:00,0.8387,0.83977,0.83814,0.83929,62400000.0
2006-12-15 16:20:00,0.83935,0.83974,0.83935,0.83952,68800000.0
2006-12-15 16:25:00,0.83938,0.83988,0.83928,0.83988,58000000.0
2006-12-15 16:30:00,0.83998,0.84041,0.8399,0.84036,62400000.0
2006-12-15 16:35:00,0.84043,0.8413,0.84016,0.84089,72000000.0
2006-12-15 16:40:00,0.84087,0.84103,0.8406,0.84073,70400000.0
2006-12-15 16:45:00,0.84082,0.84117,0.84073,0.84115,76200000.0
2006-12-15 16:50:00,0.84146,0.84212,0.84125,0.84157,58000000.0
2006-12-15 16:55:00,0.8416,0.84191,0.84122,0.84155,65600000.0
2006-12-15 17:00:00,0.84142,0.8423,0.84127,0.84149,65000000.0
2006-12-15 17:05:00,0.84156,0.84209,0.84152,0.84182,62800000.0
2006-12-15 17:10:00,0.84188,0.84236,0.84171,0.84205,65000000.0
2006-12-15 17:15:00,0.84216,0.84243,0.8415,0.84165,66000000.0
2006-12-15 17:20:00,0.84158,0.8416,0.84117,0.84131,68800000.0
2006-12-15 17:25:00,0.84129,0.84141,0.84094,0.84109,59600000.0
2006-12-15 17:30:00,0.84127,0.84198,0.84103,0.84186,68800000.0
2006-12-15 17:35:00,0.84199,0.84215,0.84175,0.84191,63400000.0
2006-12-15 17:40:00,0.84181,0.84181,0.84116,0.84135,61800000.0
2006-12-15 17:45:00,0.84134,0.842,0.84116,0.84196,70400000.0
2006-12-15 17:50:00,0.84195,0.84264,0.84178,0.84214,62800000.0
2006-12-15 17:55:00,0.84193,0.84197,0.84125,0.84197,60800000.0
2006-12-15 18:00:00,0.84191,0.84205,0.84153,0.84171,70400000.0
2006-12-15 18:05:00,0.84177,0.84227,0.84152,0.84185,66600000.0
2006-12-15 18:10:00,0.84184,0.84213,0.84175,0.8419,58600000.0
2006-12-15 18:15:00,0.8423,0.84267,0.84216,0.84248,64000000.0
2006-12-15 18:20:00,0.84241,0.84266,0.84212,0.84241,66000000.0
2006-12-15 18:25:00,0.84244,0.84266,0.8416,0.84247,66600000.0
2006-12-15 18:30:00,0.84237,0.84253,0.8418,0.84196,69200000.0
2006-12-15 18:35:00,0.84193,0.8424,0.84192,0.84215,56000000.0
2006-12-15 18:40:00,0.84218,0.84266,0.84205,0.84229,72000000.0
2006-12-15 18:45:00,0.84227,0.84278,0.84196,0.84275,52800000.0
2006-12-15 18:50:00,0.84277,0.84315,0.84198,0.84284,75600000.0
2006-12-15 18:55:00,0.84284,0.84301,0.84262,0.84265,64000000.0
2006-12-15 19:00:00,0.84274,0.84331,0.84266,0.84318,66000000.0
2006-12-15 19:05:00,0.84308,0.84326,0.84288,0.84326,68800000.0
2006-12-15 19:10:00,0.84305,0.84317,0.84268,0.84289,60800000.0
2006-12-15 19:15:00,0.84292,0.84292,0.84155,0.84245,57600000.0
2006-12-15 19:20:00,0.84238,0.84244,0.842,0.842,58000000.0
2006-12-15 19:25:00,0.84213,0.84222,0.84155,0.84172,55400000.0
2006-12-15 19:30:00,0.84164,0.84187,0.8412,0.84155,62200000.0
2006-12-15 19:35:00,0.84146,0.84161,0.84126,0.8413,52600000.0
2006-12-15 19:40:00,0.84127,0.8419,0.84109,0.84164,60200000.0
2006-12-15 19:45:00,0.84179,0.84205,0.84123,0.84164,70800000.0
2006-12-15 19:50:00,0.84162,0.84181,0.84146,0.84158,68800000.0
2006-12-15 19:55:00,0.84152,0.8416,0.84097,0.8416,54400000.0
2006-12-15 20:00:00,0.84158,0.84195,0.84147,0.84195,52800000.0
2006-12-15 20:05:00,0.8419,0.84223,0.84183,0.84196,43600000.0
2006-12-15 20:10:00,0.84183,0.84218,0.84183,0.84185,59600000.0
2006-12-15 20:15:00,0.84184,0.84195,0.84167,0.84185,53200000.0
2006-12-15 20:20:00,0.84192,0.84259,0.84192,0.84259,65600000.0
2006-12-15 20:25:00,0.84247,0.84307,0.8423,0.84275,62800000.0
2006-12-15 20:30:00,0.84278,0.84281,0.84223,0.84223,65000000.0
2006-12-15 20:35:00,0.84244,0.84365,0.84244,0.84351,47200000.0
2006-12-15 20:40:00,0.84374,0.84387,0.84306,0.84306,43600000.0
2006-12-15 20:45:00,0.84299,0.84309,0.8429,0.84306,54400000.0
2006-12-15 20:50:00,0.84306,0.84315,0.84291,0.84302,60800000.0
2006-12-15 20:55:00,0.84292,0.84292,0.84206,0.84227,52800000.0
2006-12-15 21:00:00,0.84232,0.84245,0.84183,0.84196,48000000.0
2006-12-15 21:05:00,0.8418,0.84221,0.84173,0.84211,53200000.0
2006-12-15 21:10:00,0.84218,0.8422,0.8415,0.84188,45600000.0
2006-12-15 21:15:00,0.84185,0.84188,0.84153,0.84188,37200000.0
2006-12-15 21:20:00,0.84183,0.84191,0.84171,0.84182,23400000.0
2006-12-15 21:25:00,0.84187,0.84187,0.84135,0.84171,48000000.0
2006-12-15 21:30:00,0.8417,0.84175,0.8416,0.84165,18000000.0
2006-12-15 21:35:00,0.8417,0.84201,0.8416,0.84195,59200000.0
2006-12-15 21:40:00,0.84176,0.84184,0.84158,0.84176,43200000.0
2006-12-15 21:45:00,0.84161,0.84204,0.84151,0.84172,59200000.0
2006-12-15 21:50:00,0.84186,0.84233,0.84186,0.84191,58600000.0
2006-12-15 21:55:00,0.84177,0.84198,0.84147,0.84194,57000000.0
2006-12-15 22:00:00,0.84197,0.84249,0.84197,0.84248,40000000.0
2006-12-15 22:05:00,0.84249,0.84257,0.84193,0.84206,60800000.0
2006-12-15 22:10:00,0.84207,0.84207,0.84154,0.84162,60600000.0
2006-12-15 22:15:00,0.84171,0.84171,0.84128,0.8415,59200000.0
2006-12-15 22:20:00,0.84146,0.84262,0.84146,0.84212,46400000.0
2006-12-15 22:25:00,0.84206,0.84206,0.84118,0.8414,60800000.0
2006-12-15 22:30:00,0.84156,0.84233,0.84145,0.84215,62400000.0
2006-12-15 22:35:00,0.8421,0.8421,0.84172,0.8419,57600000.0
2006-12-15 22:40:00,0.84199,0.84199,0.84184,0.84193,46400000.0
2006-12-15 22:45:00,0.84186,0.8419,0.84131,0.8417,46800000.0
2006-12-15 22:50:00,0.84167,0.84172,0.84148,0.84157,52800000.0
2006-12-15 22:55:00,0.84156,0.84171,0.84138,0.84161,62400000.0
2006-12-15 23:00:00,0.84159,0.84175,0.84136,0.84144,67600000.0
2006-12-15 23:05:00,0.84143,0.84159,0.84138,0.84151,58000000.0
2006-12-15 23:10:00,0.84147,0.84156,0.8413,0.84143,49600000.0
2006-12-15 23:15:00,0.84136,0.84154,0.84045,0.84136,43600000.0
2006-12-15 23:20:00,0.84149,0.84172,0.84142,0.84142,45200000.0
2006-12-15 23:25:00,0.84156,0.84166,0.84133,0.84156,35200000.0
2006-12-15 23:30:00,0.84123,0.84135,0.84075,0.84106,65000000.0
2006-12-15 23:35:00,0.84109,0.84129,0.84088,0.84114,59200000.0
2006-12-15 23:40:00,0.84114,0.84133,0.84103,0.84115,59200000.0
2006-12-15 23:45:00,0.84099,0.84149,0.84047,0.84129,44800000.0
2006-12-15 23:50:00,0.8412,0.84173,0.84118,0.84127,56400000.0
2006-12-15 23:55:00,0.84151,0.84212,0.84151,0.8419,48400000.0
2006-12-18 00:10:00,0.84185,0.84195,0.84129,0.84144,35200000.0
2006-12-18 00:15:00,0.84147,0.84194,0.8414,0.8418,61200000.0
2006-12-18 00:20:00,0.8418,0.8418,0.84155,0.84168,57600000.0
2006-12-18 00:25:00,0.84159,0.84187,0.84159,0.84182,58600000.0
2006-12-18 00:30:00,0.84178,0.84189,0.84158,0.84189,51200000.0
2006-12-18 00:35:00,0.84186,0.842,0.84174,0.84177,50000000.0
2006-12-18 00:40:00,0.8416,0.84183,0.84064,0.84167,35200000.0
2006-12-18 00:45:00,0.8417,0.8417,0.8409,0.84121,62800000.0
2006-12-18 00:50:00,0.84092,0.84093,0.84034,0.8406,50000000.0
2006-12-18 00:55:00,0.84049,0.84071,0.84044,0.84057,67200000.0
2006-12-18 01:00:00,0.8405,0.84061,0.84037,0.84049,64000000.0
2006-12-18 01:05:00,0.84046,0.84054,0.84024,0.84026,54200000.0
2006-12-18 01:10:00,0.84028,0.84075,0.84014,0.84075,41600000.0
2006-12-18 01:15:00,0.84079,0.84122,0.84066,0.84114,40000000.0
2006-12-18 01:20:00,0.84108,0.84121,0.84094,0.84109,62400000.0
2006-12-18 01:25:00,0.84125,0.84144,0.84119,0.84144,28800000.0
2006-12-18 01:30:00,0.8414,0.84147,0.8411,0.84136,39400000.0
2006-12-18 01:35:00,0.84129,0.84143,0.84034,0.84124,43200000.0
2006-12-18 01:40:00,0.84128,0.84134,0.84103,0.84122,53200000.0
2006-12-18 01:45:00,0.84118,0.84131,0.8411,0.84124,30400000.0
2006-12-18 01:50:00,0.84128,0.84133,0.84091,0.84106,39400000.0
2006-12-18 01:55:00,0.84102,0.84115,0.8409,0.84105,70400000.0
2006-12-18 02:00:00,0.84092,0.84103,0.84063,0.84093,30400000.0
2006-12-18 02:05:00,0.84091,0.84112,0.84076,0.84112,36200000.0
2006-12-18 02:10:00,0.84115,0.84156,0.8411,0.84138,40400000.0
2006-12-18 02:15:00,0.84147,0.84164,0.84132,0.84132,63800000.0
2006-12-18 02:20:00,0.84135,0.84164,0.84135,0.84149,41600000.0
2006-12-18 02:25:00,0.84169,0.84177,0.84136,0.84172,62400000.0
2006-12-18 02:30:00,0.84174,0.84184,0.84172,0.84175,25600000.0
2006-12-18 02:35:00,0.84175,0.84188,0.8416,0.84174,40000000.0
2006-12-18 02:40:00,0.84179,0.84188,0.84161,0.84177,43200000.0
2006-12-18 02:45:00,0.84172,0.84172,0.8412,0.8412,49600000.0
2006-12-18 02:50:00,0.84112,0.84121,0.84061,0.84081,54400000.0
2006-12-18 02:55:00,0.84093,0.84093,0.8407,0.84086,49600000.0
2006-12-18 03:00:00,0.84083,0.84128,0.84076,0.84128,57600000.0
2006-12-18 03:05:00,0.84118,0.8412,0.84047,0.84074,60200000.0
2006-12-18 03:10:00,0.84074,0.84174,0.84064,0.84174,59000000.0
2006-12-18 03:15:00,0.84169,0.8418,0.84131,0.8415,40800000.0
2006-12-18 03:20:00,0.84157,0.84157,0.84129,0.84143,32000000.0
2006-12-18 03:25:00,0.84145,0.84155,0.8413,0.84139,70400000.0
2006-12-18 03:30:00,0.84147,0.84152,0.84129,0.84146,25600000.0
2006-12-18 03:35:00,0.84131,0.84137,0.84121,0.84137,59200000.0
2006-12-18 03:40:00,0.84139,0.84163,0.84139,0.84163,48400000.0
2006-12-18 03:45:00,0.84183,0.84188,0.84136,0.84152,58000000.0
2006-12-18 03:50:00,0.84167,0.8418,0.84101,0.84158,51200000.0
2006-12-18 03:55:00,0.84154,0.84194,0.84149,0.84194,48000000.0
2006-12-18 04:00:00,0.84207,0.84262,0.84098,0.84248,27200000.0
2006-12-18 04:05:00,0.84253,0.84258,0.84238,0.84245,28800000.0
2006-12-18 04:10:00,0.8425,0.84254,0.84231,0.84251,34600000.0
2006-12-18 04:15:00,0.8425,0.8425,0.84221,0.84243,44200000.0
2006-12-18 04:20:00,0.84234,0.8424,0.8422,0.84239,40000000.0
2006-12-18 04:25:00,0.84243,0.84243,0.84199,0.84199,46400000.0
2006-12-18 04:30:00,0.84211,0.84218,0.84181,0.84197,44800000.0
2006-12-18 04:35:00,0.84183,0.84192,0.84168,0.84187,35000000.0
2006-12-18 04:40:00,0.84194,0.84209,0.84194,0.84196,11200000.0
2006-12-18 04:45:00,0.84191,0.84203,0.84191,0.84203,17800000.0
2006-12-18 04:50:00,0.84207,0.84215,0.84193,0.84199,40000000.0
2006-12-18 04:55:00,0.8419,0.84209,0.84104,0.84187,33600000.0
2006-12-18 05:00:00,0.84189,0.84214,0.84173,0.84173,36800000.0
2006-12-18 05:05:00,0.84195,0.84199,0.84182,0.84186,58600000.0
2006-12-18 05:10:00,0.84178,0.84178,0.84155,0.8416,30400000.0
2006-12-18 05:15:00,0.84182,0.84188,0.84165,0.8418,32000000.0
2006-12-18 05:20:00,0.84176,0.84183,0.84172,0.84181,35200000.0
2006-12-18 05:25:00,0.84179,0.84179,0.84163,0.84166,11200000.0
2006-12-18 05:30:00,0.8416,0.84176,0.8416,0.84167,41600000.0
2006-12-18 05:35:00,0.84181,0.84204,0.84181,0.84199,19200000.0
2006-12-18 05:45:00,0.84203,0.84238,0.8418,0.84234,54400000.0
2006-12-18 05:50:00,0.84224,0.84246,0.84224,0.84232,36800000.0
2006-12-18 05:55:00,0.84231,0.84232,0.84205,0.84213,60800000.0
2006-12-18 06:00:00,0.84207,0.84207,0.8418,0.84185,51200000.0
2006-12-18 06:05:00,0.84188,0.84213,0.84182,0.84213,48000000.0
2006-12-18 06:10:00,0.84207,0.84211,0.8419,0.84199,41400000.0
2006-12-18 06:15:00,0.84185,0.84205,0.8418,0.84204,44600000.0
2006-12-18 06:20:00,0.84215,0.84241,0.84163,0.84228,35200000.0
2006-12-18 06:25:00,0.84226,0.84227,0.84204,0.84209,32000000.0
2006-12-18 06:30:00,0.84213,0.84227,0.84207,0.84223,38400000.0
2006-12-18 06:35:00,0.84226,0.84226,0.84185,0.84198,45800000.0
2006-12-18 06:40:00,0.84195,0.84223,0.84191,0.84206,71800000.0
2006-12-18 06:45:00,0.84207,0.84218,0.842,0.84202,57600000.0
2006-12-18 06:50:00,0.84212,0.84215,0.842,0.84215,33600000.0
2006-12-18 06:55:00,0.84213,0.84223,0.84203,0.84211,60600000.0
2006-12-18 07:00:00,0.8422,0.84245,0.8422,0.84242,30400000.0
2006-12-18 07:05:00,0.84235,0.84239,0.84228,0.84236,28800000.0
2006-12-18 07:10:00,0.84233,0.84242,0.84218,0.84225,52800000.0
2006-12-18 07:15:00,0.84235,0.84255,0.84223,0.84249,65600000.0
2006-12-18 07:20:00,0.84239,0.8425,0.84235,0.8425,24000000.0
2006-12-18 07:25:00,0.84247,0.84289,0.84242,0.84284,52800000.0
2006-12-18 07:30:00,0.84289,0.84289,0.84208,0.84208,56000000.0
2006-12-18 07:35:00,0.84213,0.84232,0.84189,0.84202,73600000.0
2006-12-18 07:40:00,0.84214,0.84214,0.8416,0.8416,73000000.0
2006-12-18 07:45:00,0.84164,0.84211,0.84156,0.84195,73600000.0
2006-12-18 07:50:00,0.84206,0.8421,0.84132,0.84147,69200000.0
2006-12-18 07:55:00,0.8416,0.84192,0.8415,0.84186,41400000.0
2006-12-18 08:00:00,0.84198,0.84206,0.84164,0.8417,59600000.0
2006-12-18 08:05:00,0.84157,0.84165,0.84133,0.84164,49600000.0
2006-12-18 08:10:00,0.84152,0.84169,0.84152,0.84167,64400000.0
2006-12-18 08:15:00,0.84167,0.84185,0.8415,0.84176,83600000.0
2006-12-18 08:20:00,0.8417,0.84219,0.84166,0.84219,41600000.0
2006-12-18 08:25:00,0.84226,0.84245,0.84217,0.84243,88400000.0
2006-12-18 08:30:00,0.84241,0.84241,0.84187,0.84199,83000000.0
2006-12-18 08:35:00,0.84204,0.84228,0.84184,0.84205,111400000.0
2006-12-18 08:40:00,0.84201,0.84214,0.84188,0.84214,69200000.0
2006-12-18 08:45:00,0.84216,0.84288,0.842,0.84282,105600000.0
2006-12-18 08:50:00,0.84276,0.84287,0.84257,0.84283,157800000.0
2006-12-18 08:55:00,0.84291,0.84316,0.84272,0.84281,113600000.0
2006-12-18 09:00:00,0.84285,0.84341,0.84285,0.84307,146000000.0
2006-12-18 09:05:00,0.84303,0.84308,0.84251,0.84251,146400000.0
2006-12-18 09:10:00,0.84266,0.84269,0.84108,0.84198,74600000.0
2006-12-18 09:15:00,0.84212,0.84253,0.84208,0.84242,139600000.0
2006-12-18 09:20:00,0.84242,0.84283,0.8424,0.84283,109800000.0
2006-12-18 09:25:00,0.84281,0.84281,0.84215,0.84238,208600000.0
2006-12-18 09:30:00,0.84242,0.84258,0.84214,0.84221,146000000.0
2006-12-18 09:35:00,0.84214,0.84294,0.84211,0.84278,230800000.0
2006-12-18 09:40:00,0.8427,0.84284,0.84244,0.84265,147000000.0
2006-12-18 09:45:00,0.84256,0.84287,0.84246,0.84286,100200000.0
2006-12-18 09:50:00,0.84292,0.84308,0.84274,0.8429,279400000.0
2006-12-18 09:55:00,0.8425,0.8425,0.84089,0.84237,235400000.0
2006-12-18 10:00:00,0.84226,0.84238,0.84206,0.84215,211000000.0
2006-12-18 10:05:00,0.84215,0.84239,0.842,0.84233,260200000.0
2006-12-18 10:10:00,0.84252,0.8428,0.84174,0.84264,202400000.0
2006-12-18 10:15:00,0.84252,0.84254,0.84195,0.8421,176400000.0
2006-12-18 10:20:00,0.84208,0.84213,0.84145,0.8416,202000000.0
2006-12-18 10:25:00,0.84172,0.8421,0.84155,0.84188,371400000.0
2006-12-18 10:30:00,0.84208,0.84249,0.84199,0.84244,201000000.0
2006-12-18 10:35:00,0.84242,0.84242,0.84203,0.84222,102400000.0
2006-12-18 10:40:00,0.84215,0.84243,0.84181,0.84237,104000000.0
2006-12-18 10:45:00,0.84244,0.84254,0.84187,0.84196,145600000.0
2006-12-18 10:50:00,0.84197,0.84227,0.84169,0.84227,80400000.0
2006-12-18 10:55:00,0.84213,0.84213,0.84138,0.84168,197000000.0
2006-12-18 11:00:00,0.84181,0.84185,0.84147,0.84163,100000000.0
2006-12-18 11:05:00,0.84156,0.84189,0.84145,0.84173,98000000.0
2006-12-18 11:10:00,0.8417,0.84183,0.84161,0.84177,236800000.0
2006-12-18 11:15:00,0.84183,0.84212,0.84168,0.84168,62400000.0
2006-12-18 11:20:00,0.84187,0.84188,0.84135,0.84135,159600000.0
2006-12-18 11:25:00,0.84145,0.84167,0.8411,0.84128,170000000.0
2006-12-18 11:30:00,0.84125,0.84158,0.84105,0.84154,138800000.0
2006-12-18 11:35:00,0.84153,0.84234,0.84145,0.8422,206000000.0
2006-12-18 11:40:00,0.84217,0.84229,0.84213,0.84229,150400000.0
2006-12-18 11:45:00,0.84226,0.84226,0.84177,0.84191,171000000.0
2006-12-18 11:50:00,0.84201,0.84221,0.84194,0.84214,125200000.0
2006-12-18 11:55:00,0.84217,0.84227,0.84202,0.84211,205200000.0
2006-12-18 12:00:00,0.84211,0.8422,0.84191,0.84212,144200000.0
2006-12-18 12:05:00,0.84199,0.84227,0.84199,0.84227,46400000.0
2006-12-18 12:10:00,0.8423,0.84235,0.84187,0.84187,124800000.0
2006-12-18 12:15:00,0.84194,0.84207,0.84178,0.84179,122000000.0
2006-12-18 12:20:00,0.84198,0.84212,0.84177,0.84195,198000000.0
2006-12-18 12:25:00,0.84198,0.84209,0.84192,0.84197,171200000.0
2006-12-18 12:30:00,0.84212,0.84256,0.84134,0.84255,194000000.0
2006-12-18 12:35:00,0.84259,0.84262,0.84236,0.84262,164600000.0
2006-12-18 12:40:00,0.84279,0.84283,0.84224,0.84274,100800000.0
2006-12-18 12:45:00,0.84275,0.84333,0.84257,0.84317,206200000.0
2006-12-18 12:50:00,0.84326,0.84339,0.84264,0.84297,106000000.0
2006-12-18 12:55:00,0.84313,0.84314,0.84265,0.84265,112000000.0
2006-12-18 13:00:00,0.84267,0.84292,0.84261,0.84267,102800000.0
2006-12-18 13:05:00,0.84263,0.84288,0.84239,0.84248,133200000.0
2006-12-18 13:10:00,0.84256,0.84272,0.84209,0.84223,107200000.0
2006-12-18 13:15:00,0.84228,0.84228,0.8418,0.84205,245000000.0
2006-12-18 13:20:00,0.84219,0.84225,0.84189,0.84207,157800000.0
2006-12-18 13:25:00,0.842,0.84214,0.84166,0.84182,190200000.0
2006-12-18 13:30:00,0.84176,0.84183,0.84149,0.84183,108000000.0
2006-12-18 13:35:00,0.84199,0.84203,0.84169,0.84198,137600000.0
2006-12-18 13:40:00,0.84194,0.84228,0.84194,0.84217,156800000.0
2006-12-18 13:45:00,0.8422,0.8422,0.84202,0.84218,102400000.0
2006-12-18 13:50:00,0.84227,0.84239,0.84215,0.84215,102400000.0
2006-12-18 13:55:00,0.84204,0.84223,0.84192,0.84222,163600000.0
2006-12-18 14:00:00,0.84254,0.84271,0.84198,0.84198,120000000.0
2006-12-18 14:05:00,0.84188,0.84198,0.84173,0.84198,94400000.0
2006-12-18 14:10:00,0.84196,0.84196,0.84171,0.8419,78800000.0
2006-12-18 14:15:00,0.84171,0.84179,0.84159,0.8417,110200000.0
2006-12-18 14:20:00,0.84162,0.84174,0.84155,0.84161,125200000.0
2006-12-18 14:25:00,0.84161,0.8417,0.8416,0.8417,56000000.0
2006-12-18 14:30:00,0.84166,0.84167,0.84112,0.84136,66000000.0
2006-12-18 14:35:00,0.84137,0.84162,0.84125,0.84153,73600000.0
2006-12-18 14:40:00,0.84153,0.84176,0.8415,0.84165,36200000.0
2006-12-18 14:45:00,0.84148,0.8415,0.84137,0.84143,11200000.0
2006-12-18 14:50:00,0.84136,0.84162,0.84124,0.84156,67600000.0
2006-12-18 14:55:00,0.84156,0.84179,0.84149,0.84169,48000000.0
2006-12-18 15:00:00,0.84164,0.84207,0.84106,0.84154,54800000.0
2006-12-18 15:05:00,0.84174,0.84234,0.8414,0.84191,69800000.0
2006-12-18 15:10:00,0.84201,0.84213,0.84159,0.84159,51200000.0
2006-12-18 15:15:00,0.84155,0.84164,0.84133,0.84145,51600000.0
2006-12-18 15:20:00,0.84167,0.84216,0.84145,0.8418,66600000.0
2006-12-18 15:25:00,0.84177,0.84221,0.84158,0.842,65600000.0
2006-12-18 15:30:00,0.84205,0.84264,0.84202,0.84264,58000000.0
2006-12-18 15:35:00,0.84259,0.84259,0.84176,0.84189,67200000.0
2006-12-18 15:40:00,0.842,0.84208,0.84178,0.84188,67600000.0
2006-12-18 15:45:00,0.84197,0.84223,0.84171,0.8422,71400000.0
2006-12-18 15:50:00,0.84229,0.8427,0.84163,0.84237,70400000.0
2006-12-18 15:55:00,0.84237,0.8427,0.84234,0.84261,52800000.0
2006-12-18 16:00:00,0.84251,0.84251,0.84196,0.8422,54400000.0
2006-12-18 16:05:00,0.84247,0.84253,0.842,0.842,45800000.0
2006-12-18 16:10:00,0.84219,0.84252,0.8421,0.8425,57600000.0
2006-12-18 16:15:00,0.84246,0.84253,0.84235,0.84245,38400000.0
2006-12-18 16:20:00,0.84251,0.84258,0.84231,0.84243,68800000.0
2006-12-18 16:25:00,0.84243,0.84263,0.84234,0.8426,46400000.0
2006-12-18 16:30:00,0.8426,0.84273,0.84241,0.84249,62400000.0
2006-12-18 16:35:00,0.84252,0.84254,0.84167,0.84226,72000000.0
2006-12-18 16:40:00,0.84236,0.84244,0.84214,0.84221,70400000.0
2006-12-18 16:45:00,0.84219,0.84296,0.84204,0.84296,76800000.0
2006-12-18 16:50:00,0.84295,0.84301,0.84254,0.84288,45800000.0
2006-12-18 16:55:00,0.84279,0.84327,0.84259,0.84327,66000000.0
2006-12-18 17:00:00,0.84337,0.84385,0.84322,0.84379,65600000.0
2006-12-18 17:05:00,0.84352,0.84381,0.84325,0.84354,62400000.0
2006-12-18 17:10:00,0.84362,0.84448,0.84352,0.84428,65000000.0
2006-12-18 17:15:00,0.84433,0.84482,0.8439,0.84405,67200000.0
2006-12-18 17:20:00,0.84413,0.84502,0.84407,0.84496,68200000.0
2006-12-18 17:25:00,0.8448,0.84543,0.84466,0.84494,59200000.0
2006-12-18 17:30:00,0.84477,0.84503,0.84421,0.84421,68200000.0
2006-12-18 17:35:00,0.84441,0.84441,0.84415,0.84415,52800000.0
2006-12-18 17:40:00,0.84421,0.84423,0.84377,0.84389,62800000.0
2006-12-18 17:45:00,0.84376,0.84405,0.84376,0.84388,70800000.0
2006-12-18 17:50:00,0.8438,0.84447,0.8437,0.84386,62400000.0
2006-12-18 17:55:00,0.84376,0.84423,0.84339,0.84418,60200000.0
2006-12-18 18:00:00,0.84405,0.84412,0.8438,0.84401,60800000.0
2006-12-18 18:05:00,0.84374,0.84405,0.8436,0.84381,67600000.0
2006-12-18 18:10:00,0.84382,0.8439,0.84348,0.84372,59600000.0
2006-12-18 18:15:00,0.84387,0.84409,0.84372,0.84396,64000000.0
2006-12-18 18:20:00,0.84392,0.84403,0.84366,0.84389,52800000.0
2006-12-18 18:25:00,0.84378,0.84394,0.84293,0.84369,52800000.0
2006-12-18 18:30:00,0.84395,0.84438,0.84383,0.84438,52600000.0
2006-12-18 18:35:00,0.84436,0.8446,0.8442,0.84436,56000000.0
2006-12-18 18:40:00,0.84438,0.8445,0.84422,0.84422,54400000.0
2006-12-18 18:45:00,0.84417,0.84423,0.84389,0.84423,52800000.0
2006-12-18 18:50:00,0.84423,0.84424,0.84317,0.84417,75200000.0
2006-12-18 18:55:00,0.84417,0.84421,0.84377,0.84401,52800000.0
2006-12-18 19:00:00,0.8442,0.84445,0.8439,0.84407,50400000.0
2006-12-18 19:05:00,0.84414,0.84425,0.84382,0.84399,57600000.0
2006-12-18 19:10:00,0.84385,0.84414,0.84382,0.84402,60800000.0
2006-12-18 19:15:00,0.84412,0.84434,0.84341,0.84398,46800000.0
2006-12-18 19:20:00,0.84402,0.84429,0.84398,0.84412,44600000.0
2006-12-18 19:25:00,0.84422,0.84432,0.84406,0.84409,62400000.0
2006-12-18 19:30:00,0.84414,0.84414,0.84349,0.84359,62400000.0
2006-12-18 19:35:00,0.84365,0.84393,0.84359,0.84393,40000000.0
2006-12-18 19:40:00,0.84417,0.84419,0.84378,0.84378,48000000.0
2006-12-18 19:45:00,0.84381,0.84396,0.84332,0.84388,56000000.0
2006-12-18 19:50:00,0.84387,0.84422,0.8437,0.84409,67600000.0
2006-12-18 19:55:00,0.84419,0.84419,0.84378,0.84404,40000000.0
2006-12-18 20:00:00,0.84406,0.84408,0.8437,0.84408,52800000.0
2006-12-18 20:05:00,0.84403,0.84413,0.84329,0.84331,55400000.0
2006-12-18 20:10:00,0.84324,0.84328,0.84293,0.843,51200000.0
2006-12-18 20:15:00,0.84301,0.84301,0.84252,0.84284,70800000.0
2006-12-18 20:20:00,0.84289,0.84305,0.84275,0.84305,65600000.0
2006-12-18 20:25:00,0.84299,0.84299,0.84254,0.84261,40000000.0
2006-12-18 20:30:00,0.84258,0.84325,0.84258,0.8429,51600000.0
2006-12-18 20:35:00,0.84322,0.84338,0.84302,0.84328,48000000.0
2006-12-18 20:40:00,0.84357,0.84359,0.84337,0.84348,59200000.0
2006-12-18 20:45:00,0.84339,0.84344,0.84314,0.84317,53200000.0
2006-12-18 20:50:00,0.84326,0.84367,0.84319,0.84348,60800000.0
2006-12-18 20:55:00,0.84351,0.84363,0.84331,0.84357,35200000.0
2006-12-18 21:00:00,0.84355,0.84359,0.84341,0.84355,21600000.0
2006-12-18 21:05:00,0.84355,0.84366,0.84354,0.84361,24000000.0
2006-12-18 21:10:00,0.8436,0.8436,0.84294,0.84338,28800000.0
2006-12-18 21:15:00,0.84332,0.84338,0.84297,0.84337,29200000.0
2006-12-18 21:20:00,0.84343,0.84347,0.84316,0.84329,60800000.0
2006-12-18 21:25:00,0.84339,0.84371,0.84334,0.84366,48800000.0
2006-12-18 21:30:00,0.84369,0.84378,0.84347,0.84347,54400000.0
2006-12-18 21:35:00,0.84351,0.84372,0.84342,0.84358,58600000.0
2006-12-18 21:40:00,0.84377,0.84383,0.8436,0.84378,44200000.0
2006-12-18 21:45:00,0.84371,0.84376,0.84343,0.84343,33600000.0
2006-12-18 21:50:00,0.8435,0.84356,0.84327,0.84342,58600000.0
2006-12-18 21:55:00,0.84349,0.84379,0.84337,0.84375,57600000.0
2006-12-18 22:00:00,0.84373,0.84399,0.84341,0.84341,55800000.0
2006-12-18 22:05:00,0.84356,0.84356,0.84317,0.84329,60800000.0
2006-12-18 22:10:00,0.84322,0.84351,0.8432,0.84351,65600000.0
2006-12-18 22:15:00,0.84352,0.84365,0.8432,0.84337,48000000.0
2006-12-18 22:20:00,0.84345,0.84348,0.84308,0.84338,52200000.0
2006-12-18 22:25:00,0.84341,0.84344,0.84314,0.84318,48000000.0
2006-12-18 22:30:00,0.84321,0.84341,0.84293,0.8431,57600000.0
2006-12-18 22:35:00,0.84304,0.84324,0.84299,0.84313,57600000.0
2006-12-18 22:40:00,0.84319,0.84335,0.84312,0.84335,43600000.0
2006-12-18 22:45:00,0.84327,0.84351,0.84311,0.84351,38800000.0
2006-12-18 22:50:00,0.84353,0.84353,0.84318,0.84333,49600000.0
2006-12-18 22:55:00,0.84324,0.84338,0.84315,0.84317,41600000.0
2006-12-18 23:00:00,0.84314,0.84314,0.84284,0.84303,49600000.0
2006-12-18 23:05:00,0.84302,0.84307,0.84241,0.8429,57600000.0
2006-12-18 23:10:00,0.84295,0.84307,0.84275,0.84296,66000000.0
2006-12-18 23:15:00,0.84305,0.84307,0.84183,0.84302,52800000.0
2006-12-18 23:20:00,0.84303,0.84346,0.84286,0.84343,51200000.0
2006-12-18 23:25:00,0.84339,0.84345,0.84329,0.84333,43200000.0
2006-12-18 23:30:00,0.84327,0.84345,0.84307,0.84319,65600000.0
2006-12-18 23:35:00,0.84319,0.84335,0.84316,0.84335,59200000.0
2006-12-18 23:40:00,0.84341,0.84345,0.8432,0.84336,58600000.0
2006-12-18 23:45:00,0.84312,0.8433,0.84208,0.84319,57000000.0
2006-12-18 23:50:00,0.84313,0.84357,0.84298,0.84347,56000000.0
2006-12-18 23:55:00,0.84348,0.84353,0.84322,0.84328,56000000.0
2006-12-19 00:00:00,0.84331,0.84345,0.8431,0.8433,32000000.0
2006-12-19 00:05:00,0.84317,0.84329,0.84317,0.84322,59600000.0
2006-12-19 00:10:00,0.84314,0.84349,0.84298,0.84349,33600000.0
2006-12-19 00:15:00,0.84366,0.84366,0.84309,0.84341,60800000.0
2006-12-19 00:20:00,0.84339,0.84357,0.84331,0.84356,44200000.0
2006-12-19 00:25:00,0.84362,0.84384,0.84357,0.8438,38400000.0
2006-12-19 00:30:00,0.84379,0.84382,0.84364,0.84373,51600000.0
2006-12-19 00:35:00,0.84364,0.84378,0.84344,0.84344,50000000.0
2006-12-19 00:40:00,0.84345,0.84355,0.84245,0.84333,61200000.0
2006-12-19 00:45:00,0.84347,0.84376,0.8434,0.84343,61800000.0
2006-12-19 00:50:00,0.84353,0.8436,0.84334,0.8436,36800000.0
2006-12-19 00:55:00,0.84346,0.84364,0.84334,0.84364,66600000.0
2006-12-19 01:00:00,0.84372,0.84386,0.84349,0.84367,64000000.0
2006-12-19 01:05:00,0.84373,0.84387,0.84343,0.8435,53200000.0
2006-12-19 01:10:00,0.84357,0.84365,0.84339,0.84351,42000000.0
2006-12-19 01:15:00,0.84351,0.8439,0.84341,0.8439,52800000.0
2006-12-19 01:20:00,0.84376,0.84406,0.84376,0.84392,66000000.0
2006-12-19 01:25:00,0.84385,0.84388,0.84368,0.84387,28600000.0
2006-12-19 01:30:00,0.84385,0.84393,0.84293,0.84387,38400000.0
2006-12-19 01:35:00,0.8438,0.84402,0.84301,0.84394,54400000.0
2006-12-19 01:40:00,0.8439,0.84404,0.84378,0.8439,48000000.0
2006-12-19 01:45:00,0.84377,0.84402,0.84375,0.84396,59200000.0
2006-12-19 01:50:00,0.84385,0.84395,0.8437,0.84392,48200000.0
2006-12-19 01:55:00,0.84356,0.84417,0.84356,0.84417,62800000.0
2006-12-19 02:00:00,0.84414,0.84422,0.84392,0.84392,57600000.0
2006-12-19 02:05:00,0.84393,0.84407,0.84367,0.84407,43200000.0
2006-12-19 02:10:00,0.84417,0.84426,0.84409,0.84415,33600000.0
2006-12-19 02:15:00,0.84427,0.84435,0.84388,0.8441,64000000.0
2006-12-19 02:20:00,0.84418,0.84435,0.84407,0.84422,37200000.0
2006-12-19 02:25:00,0.84421,0.84437,0.84399,0.84421,56000000.0
2006-12-19 02:30:00,0.84423,0.84424,0.84412,0.84418,20800000.0
2006-12-19 02:35:00,0.84419,0.84425,0.8441,0.84419,30400000.0
2006-12-19 02:40:00,0.84415,0.84422,0.84383,0.84422,54800000.0
2006-12-19 02:45:00,0.84425,0.84447,0.84413,0.84413,33600000.0
2006-12-19 02:50:00,0.84415,0.8444,0.84361,0.84373,58600000.0
2006-12-19 02:55:00,0.84365,0.84399,0.84365,0.84368,66600000.0
2006-12-19 03:00:00,0.8437,0.8441,0.8437,0.8441,57600000.0
2006-12-19 03:05:00,0.84396,0.84415,0.8438,0.84397,60800000.0
2006-12-19 03:10:00,0.8441,0.84411,0.84391,0.84401,43200000.0
2006-12-19 03:15:00,0.84394,0.84409,0.84389,0.84395,52600000.0
2006-12-19 03:20:00,0.84399,0.84433,0.84399,0.84415,48400000.0
2006-12-19 03:25:00,0.84418,0.84431,0.8441,0.84411,66000000.0
2006-12-19 03:30:00,0.84416,0.84423,0.84388,0.84405,50000000.0
2006-12-19 03:35:00,0.84394,0.84419,0.84386,0.84419,59200000.0
2006-12-19 03:40:00,0.84402,0.84416,0.84319,0.84336,57000000.0
2006-12-19 03:45:00,0.84336,0.84336,0.84307,0.8433,51200000.0
2006-12-19 03:50:00,0.84327,0.84331,0.84218,0.84283,64400000.0
2006-12-19 03:55:00,0.84283,0.84311,0.8428,0.84305,48000000.0
2006-12-19 04:00:00,0.843,0.84301,0.84279,0.84279,33000000.0
2006-12-19 04:05:00,0.84278,0.84295,0.84269,0.84278,34000000.0
2006-12-19 04:10:00,0.84287,0.84296,0.8427,0.84296,33600000.0
2006-12-19 04:15:00,0.84297,0.84307,0.84283,0.84291,35200000.0
2006-12-19 04:20:00,0.84287,0.84294,0.84266,0.84294,35200000.0
2006-12-19 04:25:00,0.8429,0.84303,0.8427,0.84273,62400000.0
2006-12-19 04:30:00,0.84295,0.84298,0.8428,0.84284,33600000.0
2006-12-19 04:35:00,0.84278,0.84303,0.84278,0.84294,42600000.0
2006-12-19 04:40:00,0.84294,0.84321,0.84294,0.84305,19200000.0
2006-12-19 04:45:00,0.84308,0.84318,0.843,0.84315,49600000.0
2006-12-19 04:50:00,0.84324,0.84335,0.84313,0.84313,26600000.0
2006-12-19 04:55:00,0.84306,0.84342,0.84222,0.84337,55400000.0
2006-12-19 05:00:00,0.84336,0.84336,0.84303,0.84303,66400000.0
2006-12-19 05:05:00,0.84309,0.84317,0.84287,0.84304,53800000.0
2006-12-19 05:10:00,0.84323,0.84345,0.8431,0.84334,48000000.0
2006-12-19 05:15:00,0.84343,0.84354,0.84304,0.84342,30400000.0
2006-12-19 05:20:00,0.84347,0.8435,0.84347,0.8435,6800000.0
2006-12-19 05:25:00,0.84352,0.84376,0.84352,0.8437,76800000.0
2006-12-19 05:30:00,0.84362,0.84364,0.84331,0.84347,45800000.0
2006-12-19 05:35:00,0.8435,0.84391,0.84348,0.84381,54800000.0
2006-12-19 05:40:00,0.84383,0.84391,0.84365,0.84381,53800000.0
2006-12-19 05:45:00,0.84378,0.84382,0.84347,0.84358,45800000.0
2006-12-19 05:50:00,0.84358,0.84373,0.84338,0.84359,49000000.0
2006-12-19 05:55:00,0.84359,0.84359,0.84331,0.84336,30400000.0
2006-12-19 06:00:00,0.84337,0.84358,0.84311,0.84354,40000000.0
2006-12-19 06:05:00,0.84356,0.8436,0.84347,0.8436,17600000.0
2006-12-19 06:10:00,0.84349,0.84359,0.84349,0.84359,11200000.0
2006-12-19 06:15:00,0.84358,0.84383,0.84347,0.84374,49000000.0
2006-12-19 06:20:00,0.84384,0.84392,0.84384,0.8439,11200000.0
2006-12-19 06:25:00,0.84391,0.84395,0.84343,0.84343,42000000.0
2006-12-19 06:30:00,0.84356,0.84369,0.84348,0.84369,41600000.0
2006-12-19 06:35:00,0.84367,0.84371,0.84308,0.84315,48400000.0
2006-12-19 06:40:00,0.84312,0.84348,0.84312,0.84348,43200000.0
2006-12-19 06:45:00,0.84355,0.84355,0.84334,0.84335,48000000.0
2006-12-19 06:50:00,0.84345,0.8435,0.84318,0.84333,46400000.0
2006-12-19 06:55:00,0.84327,0.84358,0.84321,0.84358,36800000.0
2006-12-19 07:00:00,0.8435,0.84369,0.84268,0.84369,52800000.0
2006-12-19 07:05:00,0.84344,0.84361,0.84342,0.84354,37200000.0
2006-12-19 07:10:00,0.84352,0.8436,0.84326,0.84333,22400000.0
2006-12-19 07:15:00,0.84335,0.8438,0.84335,0.84342,65000000.0
2006-12-19 07:20:00,0.84349,0.84351,0.84252,0.84343,46400000.0
2006-12-19 07:25:00,0.84343,0.8435,0.84324,0.84324,43200000.0
2006-12-19 07:30:00,0.84331,0.84351,0.84329,0.84349,35200000.0
2006-12-19 07:35:00,0.84355,0.84365,0.84355,0.84363,28200000.0
2006-12-19 07:40:00,0.84356,0.8436,0.84337,0.84338,40000000.0
2006-12-19 07:45:00,0.84341,0.84354,0.84336,0.84342,66600000.0
2006-12-19 07:50:00,0.84348,0.84358,0.84332,0.84344,68800000.0
2006-12-19 07:55:00,0.8434,0.84359,0.84319,0.8434,57600000.0
2006-12-19 08:00:00,0.84343,0.84348,0.84312,0.84314,59200000.0
2006-12-19 08:05:00,0.84299,0.84388,0.84299,0.84382,75600000.0
2006-12-19 08:10:00,0.84393,0.84393,0.84329,0.84343,94400000.0
2006-12-19 08:15:00,0.84347,0.84392,0.84344,0.84376,57600000.0
2006-12-19 08:20:00,0.84376,0.84388,0.84352,0.84388,81600000.0
2006-12-19 08:25:00,0.84389,0.84412,0.84349,0.84397,87800000.0
2006-12-19 08:30:00,0.84396,0.84432,0.84391,0.84415,80400000.0
2006-12-19 08:35:00,0.84407,0.84432,0.84407,0.84414,112400000.0
2006-12-19 08:40:00,0.84427,0.84451,0.8442,0.84432,70400000.0
2006-12-19 08:45:00,0.84423,0.84449,0.84412,0.84444,88400000.0
2006-12-19 08:50:00,0.84436,0.84609,0.8443,0.84505,159200000.0
2006-12-19 08:55:00,0.84497,0.84518,0.84481,0.84507,133600000.0
2006-12-19 09:00:00,0.84504,0.84504,0.84417,0.84443,145600000.0
2006-12-19 09:05:00,0.84438,0.84457,0.84413,0.84421,145800000.0
2006-12-19 09:10:00,0.84419,0.84429,0.84317,0.8441,86800000.0
2006-12-19 09:15:00,0.84402,0.84419,0.84364,0.84364,140800000.0
2006-12-19 09:20:00,0.84369,0.84413,0.84369,0.84412,134400000.0
2006-12-19 09:25:00,0.84407,0.8441,0.84394,0.84409,150800000.0
2006-12-19 09:30:00,0.84408,0.8442,0.84346,0.8435,146000000.0
2006-12-19 09:35:00,0.84338,0.84344,0.84306,0.84332,232200000.0
2006-12-19 09:40:00,0.84322,0.8436,0.84312,0.8436,157800000.0
2006-12-19 09:45:00,0.84382,0.84396,0.84372,0.84379,131200000.0
2006-12-19 09:50:00,0.84374,0.84449,0.84363,0.84416,194400000.0
2006-12-19 09:55:00,0.84413,0.84444,0.84338,0.84437,236600000.0
2006-12-19 10:00:00,0.84426,0.84478,0.84426,0.84478,267400000.0
2006-12-19 10:05:00,0.84472,0.84472,0.84422,0.84431,260000000.0
2006-12-19 10:10:00,0.84439,0.84482,0.84361,0.84457,212600000.0
2006-12-19 10:15:00,0.84446,0.84472,0.84433,0.84438,227600000.0
2006-12-19 10:20:00,0.84444,0.84485,0.84434,0.8446,201800000.0
2006-12-19 10:25:00,0.84463,0.84534,0.84435,0.84534,371400000.0
2006-12-19 10:30:00,0.84527,0.84596,0.84506,0.84596,200800000.0
2006-12-19 10:35:00,0.84575,0.84598,0.84558,0.84585,102400000.0
2006-12-19 10:40:00,0.84564,0.84578,0.84548,0.84548,102200000.0
2006-12-19 10:45:00,0.8458,0.8462,0.8458,0.84591,145600000.0
2006-12-19 10:50:00,0.84593,0.84593,0.84519,0.84529,149600000.0
2006-12-19 10:55:00,0.84538,0.84547,0.84501,0.84528,197600000.0
2006-12-19 11:00:00,0.84502,0.84502,0.84421,0.84459,197200000.0
2006-12-19 11:05:00,0.84453,0.84464,0.84428,0.84443,158800000.0
2006-12-19 11:10:00,0.84441,0.84441,0.84347,0.84365,237600000.0
2006-12-19 11:15:00,0.84365,0.84412,0.8435,0.8435,62400000.0
2006-12-19 11:20:00,0.84371,0.8439,0.84347,0.84375,224600000.0
2006-12-19 11:25:00,0.8436,0.84368,0.84324,0.84342,171600000.0
2006-12-19 11:30:00,0.84332,0.84332,0.84262,0.84268,172000000.0
2006-12-19 11:35:00,0.84254,0.84267,0.84232,0.84267,205800000.0
2006-12-19 11:40:00,0.84254,0.84268,0.84235,0.84268,170000000.0
2006-12-19 11:45:00,0.8429,0.84302,0.84284,0.84287,170000000.0
2006-12-19 11:50:00,0.84287,0.84299,0.84279,0.84295,170000000.0
2006-12-19 11:55:00,0.84308,0.84308,0.84266,0.84269,200400000.0
2006-12-19 12:00:00,0.84269,0.84286,0.84269,0.84282,94400000.0
2006-12-19 12:05:00,0.84297,0.84322,0.84297,0.8432,93600000.0
2006-12-19 12:10:00,0.84322,0.84337,0.8427,0.8427,125600000.0
2006-12-19 12:15:00,0.84271,0.84316,0.8427,0.84289,206400000.0
2006-12-19 12:20:00,0.84276,0.84276,0.84237,0.84273,197800000.0
2006-12-19 12:25:00,0.8426,0.84337,0.84193,0.84193,251600000.0
2006-12-19 12:30:00,0.84277,0.84293,0.84185,0.8425,193800000.0
2006-12-19 12:35:00,0.84258,0.84293,0.84252,0.84288,113600000.0
2006-12-19 12:40:00,0.84293,0.84307,0.84283,0.84303,43200000.0
2006-12-19 12:45:00,0.84303,0.84344,0.84302,0.84302,205800000.0
2006-12-19 12:50:00,0.84296,0.84304,0.84238,0.84278,92800000.0
2006-12-19 12:55:00,0.84293,0.84309,0.84289,0.843,91200000.0
2006-12-19 13:00:00,0.84303,0.84303,0.84283,0.84285,54400000.0
2006-12-19 13:05:00,0.84297,0.84304,0.84279,0.84279,132200000.0
2006-12-19 13:10:00,0.8429,0.84299,0.84271,0.84283,115600000.0
2006-12-19 13:15:00,0.84309,0.84309,0.84294,0.84297,156400000.0
2006-12-19 13:20:00,0.84292,0.84292,0.84266,0.84284,159200000.0
2006-12-19 13:25:00,0.84282,0.84337,0.8428,0.84319,191200000.0
2006-12-19 13:30:00,0.84328,0.84328,0.84282,0.84282,108000000.0
2006-12-19 13:35:00,0.84286,0.84334,0.84272,0.84332,91200000.0
2006-12-19 13:40:00,0.84321,0.84353,0.84301,0.84303,157600000.0
2006-12-19 13:45:00,0.84317,0.84332,0.84305,0.8431,99200000.0
2006-12-19 13:50:00,0.84335,0.84338,0.84292,0.84303,102800000.0
2006-12-19 13:55:00,0.84301,0.84306,0.84275,0.84299,162600000.0
2006-12-19 14:00:00,0.84299,0.84325,0.84282,0.8432,108200000.0
2006-12-19 14:05:00,0.84327,0.84348,0.84316,0.84348,123600000.0
2006-12-19 14:10:00,0.84336,0.84336,0.84271,0.84271,122200000.0
2006-12-19 14:15:00,0.84263,0.84296,0.84254,0.84283,110800000.0
2006-12-19 14:20:00,0.84291,0.84295,0.84277,0.84287,110600000.0
2006-12-19 14:25:00,0.84279,0.84333,0.84269,0.84319,101600000.0
2006-12-19 14:30:00,0.84329,0.84342,0.84307,0.84316,66000000.0
2006-12-19 14:35:00,0.84312,0.84371,0.84308,0.84354,59200000.0
2006-12-19 14:40:00,0.84348,0.84363,0.84335,0.84355,62400000.0
2006-12-19 14:45:00,0.84353,0.84432,0.84353,0.84398,58000000.0
2006-12-19 14:50:00,0.84398,0.84399,0.84364,0.84381,53600000.0
2006-12-19 14:55:00,0.84399,0.84406,0.84379,0.84393,46400000.0
2006-12-19 15:00:00,0.8438,0.8438,0.84261,0.84357,66600000.0
2006-12-19 15:05:00,0.8437,0.84398,0.84297,0.84392,58600000.0
2006-12-19 15:10:00,0.84391,0.84413,0.84375,0.84383,51600000.0
2006-12-19 15:15:00,0.84398,0.84414,0.84382,0.84406,64000000.0
2006-12-19 15:20:00,0.84411,0.84425,0.84387,0.84405,51600000.0
2006-12-19 15:25:00,0.84417,0.84417,0.84301,0.84301,65600000.0
2006-12-19 15:30:00,0.84414,0.84487,0.84401,0.84417,57000000.0
2006-12-19 15:35:00,0.8441,0.84438,0.84361,0.84433,66000000.0
2006-12-19 15:40:00,0.84408,0.84415,0.8435,0.84367,67200000.0
2006-12-19 15:45:00,0.84361,0.84411,0.84355,0.844,72000000.0
2006-12-19 15:50:00,0.84399,0.84404,0.84335,0.84335,70400000.0
2006-12-19 15:55:00,0.8435,0.84382,0.84339,0.84382,69800000.0
2006-12-19 16:00:00,0.84383,0.84404,0.84267,0.84359,67200000.0
2006-12-19 16:05:00,0.84374,0.84374,0.84338,0.84351,72000000.0
2006-12-19 16:10:00,0.84337,0.8439,0.84335,0.84359,69600000.0
2006-12-19 16:15:00,0.84356,0.84416,0.84258,0.84416,61800000.0
2006-12-19 16:20:00,0.84426,0.84433,0.84391,0.84433,57600000.0
2006-12-19 16:25:00,0.84441,0.84453,0.8441,0.84447,57600000.0
2006-12-19 16:30:00,0.84449,0.84456,0.84366,0.84366,62400000.0
2006-12-19 16:35:00,0.84363,0.84382,0.84285,0.84285,71400000.0
2006-12-19 16:40:00,0.84279,0.84322,0.84269,0.84272,70400000.0
2006-12-19 16:45:00,0.84256,0.84317,0.84252,0.843,76800000.0
2006-12-19 16:50:00,0.84286,0.84315,0.84266,0.8431,57000000.0
2006-12-19 16:55:00,0.84305,0.84375,0.84305,0.8437,65600000.0
2006-12-19 17:00:00,0.84374,0.84433,0.84374,0.84405,65600000.0
2006-12-19 17:05:00,0.8441,0.84413,0.84368,0.84382,62400000.0
2006-12-19 17:10:00,0.84377,0.84397,0.84377,0.84388,66000000.0
2006-12-19 17:15:00,0.84389,0.84398,0.84368,0.84382,66600000.0
2006-12-19 17:20:00,0.84387,0.84387,0.84349,0.84372,68800000.0
2006-12-19 17:25:00,0.84371,0.84371,0.84329,0.84362,59600000.0
2006-12-19 17:30:00,0.84366,0.84366,0.84316,0.84338,69200000.0
2006-12-19 17:35:00,0.84335,0.8436,0.84329,0.84339,64000000.0
2006-12-19 17:40:00,0.8434,0.84385,0.84323,0.84378,62400000.0
2006-12-19 17:45:00,0.84381,0.84388,0.84353,0.84353,56400000.0
2006-12-19 17:50:00,0.84337,0.8438,0.84333,0.84368,45800000.0
2006-12-19 17:55:00,0.8436,0.84399,0.84343,0.84392,61200000.0
2006-12-19 18:00:00,0.84393,0.84426,0.84364,0.84402,60800000.0
2006-12-19 18:05:00,0.84396,0.84417,0.84387,0.84412,67200000.0
2006-12-19 18:10:00,0.84403,0.84409,0.84352,0.84354,60000000.0
2006-12-19 18:15:00,0.84361,0.84391,0.84353,0.84383,64400000.0
2006-12-19 18:20:00,0.84379,0.8443,0.84378,0.8443,53200000.0
2006-12-19 18:25:00,0.8442,0.84426,0.84308,0.84381,66600000.0
2006-12-19 18:30:00,0.84399,0.84421,0.84378,0.84396,68800000.0
2006-12-19 18:35:00,0.84391,0.84397,0.84355,0.84371,56000000.0
2006-12-19 18:40:00,0.84368,0.84395,0.84352,0.84376,72400000.0
2006-12-19 18:45:00,0.84367,0.84418,0.84349,0.84359,52800000.0
2006-12-19 18:50:00,0.84351,0.84353,0.84226,0.84328,74600000.0
2006-12-19 18:55:00,0.84317,0.84325,0.84278,0.84293,64400000.0
2006-12-19 19:00:00,0.84303,0.84338,0.84303,0.84325,64800000.0
2006-12-19 19:05:00,0.84328,0.84363,0.84315,0.8433,69200000.0
2006-12-19 19:10:00,0.84312,0.84328,0.84288,0.84317,61200000.0
2006-12-19 19:15:00,0.84325,0.84331,0.8423,0.84291,57000000.0
2006-12-19 19:20:00,0.84275,0.84298,0.84246,0.84255,58000000.0
2006-12-19 19:25:00,0.84262,0.84301,0.84254,0.84286,56000000.0
2006-12-19 19:30:00,0.84263,0.84277,0.84226,0.8427,51200000.0
2006-12-19 19:35:00,0.84251,0.843,0.84251,0.84278,61200000.0
2006-12-19 19:40:00,0.84292,0.8431,0.84255,0.84293,61600000.0
2006-12-19 19:45:00,0.84302,0.84323,0.84268,0.84301,70400000.0
2006-12-19 19:50:00,0.84302,0.84303,0.84289,0.84302,23400000.0
2006-12-19 19:55:00,0.84295,0.84295,0.84237,0.8426,58400000.0
2006-12-19 20:00:00,0.84268,0.84285,0.84239,0.84269,57600000.0
2006-12-19 20:05:00,0.84263,0.84311,0.84263,0.84308,56000000.0
2006-12-19 20:10:00,0.84308,0.84313,0.84291,0.84297,41600000.0
2006-12-19 20:15:00,0.84313,0.84316,0.84272,0.84297,60800000.0
2006-12-19 20:20:00,0.84293,0.84304,0.84273,0.843,42000000.0
2006-12-19 20:25:00,0.84299,0.8431,0.84264,0.84275,65400000.0
2006-12-19 20:30:00,0.84278,0.84278,0.84185,0.84185,59200000.0
2006-12-19 20:35:00,0.84209,0.84222,0.84179,0.8421,50000000.0
2006-12-19 20:40:00,0.84225,0.84225,0.84175,0.84175,48000000.0
2006-12-19 20:45:00,0.84167,0.84199,0.84167,0.84185,67600000.0
2006-12-19 20:50:00,0.8419,0.8419,0.84155,0.84173,60800000.0
2006-12-19 20:55:00,0.84166,0.84246,0.84159,0.84228,52800000.0
2006-12-19 21:00:00,0.84218,0.84237,0.84162,0.84171,59200000.0
2006-12-19 21:05:00,0.84163,0.84204,0.84158,0.84176,64000000.0
2006-12-19 21:10:00,0.84205,0.84208,0.84139,0.84193,62200000.0
2006-12-19 21:15:00,0.84198,0.84228,0.84179,0.84217,49600000.0
2006-12-19 21:20:00,0.84213,0.84222,0.84195,0.84213,60800000.0
2006-12-19 21:25:00,0.84218,0.84222,0.84177,0.8421,48000000.0
2006-12-19 21:30:00,0.84218,0.84245,0.84214,0.84244,43000000.0
2006-12-19 21:35:00,0.84243,0.84249,0.84228,0.84238,52800000.0
2006-12-19 21:40:00,0.84249,0.84258,0.84166,0.84189,53800000.0
2006-12-19 21:45:00,0.84189,0.84243,0.84189,0.84221,36200000.0
2006-12-19 21:50:00,0.84229,0.84257,0.8421,0.84253,59200000.0
2006-12-19 21:55:00,0.84254,0.84258,0.84217,0.84236,57600000.0
2006-12-19 22:00:00,0.84234,0.8426,0.84229,0.8426,62400000.0
2006-12-19 22:05:00,0.84263,0.84263,0.84214,0.8423,48000000.0
2006-12-19 22:10:00,0.84228,0.84263,0.84224,0.84249,60200000.0
2006-12-19 22:15:00,0.84239,0.84242,0.84209,0.84229,20800000.0
2006-12-19 22:20:00,0.84229,0.84242,0.84215,0.84242,40400000.0
2006-12-19 22:25:00,0.84236,0.84256,0.84231,0.84256,60200000.0
2006-12-19 22:30:00,0.84254,0.84263,0.84229,0.84244,62400000.0
2006-12-19 22:35:00,0.84258,0.84258,0.84226,0.84226,45800000.0
2006-12-19 22:40:00,0.84229,0.84253,0.84222,0.84245,33600000.0
2006-12-19 22:45:00,0.84241,0.84254,0.84206,0.84218,53200000.0
2006-12-19 22:50:00,0.84237,0.84266,0.84219,0.84223,60800000.0
2006-12-19 22:55:00,0.84227,0.84244,0.84214,0.84241,50000000.0
2006-12-19 23:00:00,0.84235,0.84258,0.84218,0.84226,67200000.0
2006-12-19 23:05:00,0.84226,0.84251,0.84213,0.84251,56400000.0
2006-12-19 23:10:00,0.84253,0.84259,0.84238,0.84251,49600000.0
2006-12-19 23:15:00,0.84249,0.84266,0.84161,0.84209,46400000.0
2006-12-19 23:20:00,0.84194,0.84198,0.84169,0.84187,52800000.0
2006-12-19 23:25:00,0.84187,0.84197,0.8418,0.84197,21200000.0
2006-12-19 23:30:00,0.84196,0.84237,0.84167,0.84167,65400000.0
2006-12-19 23:35:00,0.84176,0.84206,0.84167,0.84183,59400000.0
2006-12-19 23:40:00,0.8419,0.8422,0.84157,0.84215,48000000.0
2006-12-19 23:45:00,0.84244,0.84501,0.84244,0.84501,57600000.0
2006-12-19 23:50:00,0.84493,0.84529,0.84455,0.84462,56400000.0
2006-12-19 23:55:00,0.84456,0.84484,0.84436,0.84484,55400000.0
2006-12-20 00:00:00,0.84476,0.84519,0.84459,0.84491,61600000.0
2006-12-20 00:05:00,0.84472,0.84489,0.84464,0.84485,59200000.0
2006-12-20 00:10:00,0.84498,0.84558,0.84498,0.84558,49600000.0
2006-12-20 00:15:00,0.84554,0.84554,0.84485,0.84552,61200000.0
2006-12-20 00:20:00,0.84555,0.84572,0.84512,0.84556,57600000.0
2006-12-20 00:25:00,0.84553,0.84643,0.84536,0.84643,52600000.0
2006-12-20 00:30:00,0.84625,0.8463,0.84591,0.84604,57400000.0
2006-12-20 00:35:00,0.84591,0.84592,0.84539,0.84539,50600000.0
2006-12-20 00:40:00,0.84525,0.84597,0.8452,0.84592,33600000.0
2006-12-20 00:45:00,0.84603,0.84603,0.84551,0.84559,51600000.0
2006-12-20 00:50:00,0.84568,0.84582,0.8456,0.8456,62800000.0
2006-12-20 00:55:00,0.84576,0.84593,0.84576,0.84579,56000000.0
2006-12-20 01:00:00,0.84575,0.8459,0.84552,0.84569,64000000.0
2006-12-20 01:05:00,0.84562,0.84563,0.84472,0.84493,57600000.0
2006-12-20 01:10:00,0.84497,0.84523,0.84488,0.84523,52200000.0
2006-12-20 01:15:00,0.8453,0.84537,0.84499,0.84517,59200000.0
2006-12-20 01:20:00,0.84512,0.84517,0.84485,0.84517,65600000.0
2006-12-20 01:25:00,0.84517,0.84567,0.84499,0.8454,47800000.0
2006-12-20 01:30:00,0.84537,0.84559,0.84444,0.84523,52800000.0
2006-12-20 01:35:00,0.84526,0.84555,0.84415,0.84525,54400000.0
2006-12-20 01:40:00,0.84505,0.84531,0.84494,0.84517,46400000.0
2006-12-20 01:45:00,0.84521,0.84557,0.84513,0.84556,76600000.0
2006-12-20 01:50:00,0.84563,0.84572,0.84525,0.8454,59600000.0
2006-12-20 01:55:00,0.84517,0.84527,0.84495,0.84506,50600000.0
2006-12-20 02:00:00,0.845,0.84517,0.84475,0.84504,52800000.0
2006-12-20 02:05:00,0.84488,0.84496,0.84456,0.84487,42400000.0
2006-12-20 02:10:00,0.84493,0.84496,0.84408,0.84452,70400000.0
2006-12-20 02:15:00,0.84448,0.8445,0.8443,0.8445,64400000.0
2006-12-20 02:20:00,0.84459,0.84459,0.84428,0.84447,60600000.0
2006-12-20 02:25:00,0.84459,0.84473,0.84423,0.84466,56000000.0
2006-12-20 02:30:00,0.84468,0.84482,0.84466,0.8448,44800000.0
2006-12-20 02:35:00,0.84469,0.84491,0.84452,0.84487,52800000.0
2006-12-20 02:40:00,0.84488,0.84504,0.8446,0.84462,57600000.0
2006-12-20 02:45:00,0.8446,0.84508,0.8446,0.8447,52800000.0
2006-12-20 02:50:00,0.84471,0.84487,0.84443,0.84475,62400000.0
2006-12-20 02:55:00,0.84464,0.84464,0.84377,0.84386,49600000.0
2006-12-20 03:00:00,0.84391,0.84443,0.84383,0.84423,46400000.0
2006-12-20 03:05:00,0.84423,0.84426,0.8437,0.844,60800000.0
2006-12-20 03:10:00,0.84396,0.84453,0.84396,0.84452,40000000.0
2006-12-20 03:15:00,0.84446,0.84456,0.84428,0.84428,44800000.0
2006-12-20 03:20:00,0.84434,0.84451,0.84417,0.84437,56000000.0
2006-12-20 03:25:00,0.84449,0.8447,0.84415,0.84415,75000000.0
2006-12-20 03:30:00,0.84431,0.84465,0.84417,0.84419,56000000.0
2006-12-20 03:35:00,0.84406,0.84464,0.84406,0.84464,59600000.0
2006-12-20 03:40:00,0.84454,0.84476,0.84428,0.84471,58000000.0
2006-12-20 03:45:00,0.84469,0.84486,0.84427,0.8448,64000000.0
2006-12-20 03:50:00,0.84458,0.84501,0.84428,0.84501,51200000.0
2006-12-20 03:55:00,0.84495,0.84506,0.84481,0.84481,35600000.0
2006-12-20 04:00:00,0.84446,0.84479,0.84359,0.84454,49600000.0
2006-12-20 04:05:00,0.84456,0.84481,0.84438,0.8445,40000000.0
2006-12-20 04:10:00,0.84462,0.84512,0.84457,0.84511,59600000.0
2006-12-20 04:15:00,0.84513,0.84516,0.84488,0.84496,61800000.0
2006-12-20 04:20:00,0.84513,0.84519,0.845,0.84512,33600000.0
2006-12-20 04:25:00,0.84508,0.84508,0.84488,0.84488,37600000.0
2006-12-20 04:30:00,0.84495,0.84498,0.84477,0.8449,43200000.0
2006-12-20 04:35:00,0.84489,0.84503,0.84483,0.84483,46400000.0
2006-12-20 04:40:00,0.84482,0.84514,0.84478,0.84502,43200000.0
2006-12-20 04:45:00,0.84497,0.84504,0.84482,0.84482,25000000.0
2006-12-20 04:50:00,0.84494,0.84494,0.84478,0.84487,24000000.0
2006-12-20 04:55:00,0.84481,0.84491,0.84474,0.84474,44800000.0
2006-12-20 05:00:00,0.84475,0.84485,0.8446,0.84479,41600000.0
2006-12-20 05:05:00,0.84479,0.84481,0.84447,0.84476,72400000.0
2006-12-20 05:10:00,0.84469,0.84477,0.84448,0.84468,35200000.0
2006-12-20 05:15:00,0.84484,0.84509,0.84465,0.84487,56000000.0
2006-12-20 05:20:00,0.84498,0.84498,0.84358,0.84464,36800000.0
2006-12-20 05:25:00,0.84517,0.84568,0.84513,0.84548,97600000.0
2006-12-20 05:30:00,0.84553,0.8456,0.8453,0.84551,52800000.0
2006-12-20 05:35:00,0.84552,0.84574,0.84541,0.8455,54400000.0
2006-12-20 05:40:00,0.84557,0.84558,0.84531,0.84533,38400000.0
2006-12-20 05:45:00,0.84538,0.84554,0.84507,0.84515,53200000.0
2006-12-20 05:50:00,0.84518,0.84559,0.84504,0.84559,29200000.0
2006-12-20 05:55:00,0.84573,0.84588,0.84562,0.84574,51200000.0
2006-12-20 06:00:00,0.84572,0.84587,0.84567,0.84569,30800000.0
2006-12-20 06:05:00,0.84568,0.84584,0.84549,0.84563,56400000.0
2006-12-20 06:10:00,0.84544,0.84581,0.84539,0.84567,65400000.0
2006-12-20 06:15:00,0.84562,0.84566,0.84536,0.84562,59200000.0
2006-12-20 06:20:00,0.84569,0.84596,0.84569,0.84596,30800000.0
2006-12-20 06:25:00,0.8461,0.8461,0.84575,0.84575,35600000.0
2006-12-20 06:30:00,0.84586,0.84613,0.84583,0.84596,44800000.0
2006-12-20 06:35:00,0.846,0.84606,0.84578,0.84604,46400000.0
2006-12-20 06:40:00,0.84584,0.84613,0.84584,0.84613,45200000.0
2006-12-20 06:45:00,0.84621,0.84646,0.84621,0.84627,41600000.0
2006-12-20 06:50:00,0.84643,0.8465,0.84608,0.84637,57600000.0
2006-12-20 06:55:00,0.84633,0.84677,0.84626,0.84677,48400000.0
2006-12-20 07:00:00,0.84685,0.84696,0.84606,0.84669,60800000.0
2006-12-20 07:05:00,0.84663,0.84672,0.84618,0.84628,65600000.0
2006-12-20 07:10:00,0.84629,0.84658,0.84617,0.84644,63400000.0
2006-12-20 07:15:00,0.84643,0.84651,0.84628,0.84633,52800000.0
2006-12-20 07:20:00,0.84645,0.84686,0.84572,0.8468,64000000.0
2006-12-20 07:25:00,0.84678,0.84687,0.84663,0.84668,42000000.0
2006-12-20 07:30:00,0.8466,0.84706,0.8466,0.84694,56400000.0
2006-12-20 07:35:00,0.84698,0.84698,0.84667,0.84674,45800000.0
2006-12-20 07:40:00,0.84673,0.8468,0.84649,0.84657,73400000.0
2006-12-20 07:45:00,0.84675,0.84676,0.84646,0.84662,89000000.0
2006-12-20 07:50:00,0.84651,0.84664,0.84628,0.84649,69200000.0
2006-12-20 07:55:00,0.84631,0.84641,0.84589,0.84608,41600000.0
2006-12-20 08:00:00,0.84618,0.84627,0.84596,0.84616,48000000.0
2006-12-20 08:05:00,0.84598,0.84609,0.84598,0.84607,24000000.0
2006-12-20 08:10:00,0.84597,0.84635,0.84571,0.84633,81000000.0
2006-12-20 08:15:00,0.84631,0.84639,0.84583,0.84615,72000000.0
2006-12-20 08:20:00,0.84611,0.84631,0.84597,0.84614,72000000.0
2006-12-20 08:25:00,0.84606,0.8461,0.84568,0.84593,63200000.0
2006-12-20 08:30:00,0.84599,0.84608,0.84548,0.84557,94800000.0
2006-12-20 08:35:00,0.84555,0.84589,0.84538,0.84554,111800000.0
2006-12-20 08:40:00,0.84556,0.84614,0.8455,0.84592,83600000.0
2006-12-20 08:45:00,0.84588,0.84593,0.84531,0.84542,105000000.0
2006-12-20 08:50:00,0.8453,0.84535,0.8451,0.84525,157600000.0
2006-12-20 08:55:00,0.84524,0.84568,0.84513,0.84568,134400000.0
2006-12-20 09:00:00,0.84563,0.84563,0.84514,0.84534,144800000.0
2006-12-20 09:05:00,0.84519,0.84534,0.8447,0.84524,144400000.0
2006-12-20 09:10:00,0.84529,0.84606,0.84512,0.84606,86400000.0
2006-12-20 09:15:00,0.84607,0.84632,0.84586,0.8459,93800000.0
2006-12-20 09:20:00,0.84594,0.8461,0.84569,0.84583,172800000.0
2006-12-20 09:25:00,0.8458,0.84612,0.84563,0.84602,206200000.0
2006-12-20 09:30:00,0.84614,0.84648,0.84591,0.84625,145600000.0
2006-12-20 09:35:00,0.84627,0.84641,0.84608,0.84641,231400000.0
2006-12-20 09:40:00,0.84623,0.84633,0.84605,0.84621,158400000.0
2006-12-20 09:45:00,0.84611,0.84633,0.84604,0.84628,131200000.0
2006-12-20 09:50:00,0.84641,0.84647,0.84605,0.84632,278600000.0
2006-12-20 09:55:00,0.84629,0.84678,0.84562,0.84673,236000000.0
2006-12-20 10:00:00,0.84668,0.84708,0.84664,0.84708,210800000.0
2006-12-20 10:05:00,0.84712,0.84717,0.8465,0.84657,261200000.0
2006-12-20 10:10:00,0.84653,0.8469,0.84583,0.84655,212800000.0
2006-12-20 10:15:00,0.8465,0.84675,0.84619,0.84619,227800000.0
2006-12-20 10:20:00,0.84618,0.84627,0.8457,0.84617,201600000.0
2006-12-20 10:25:00,0.8461,0.8462,0.84588,0.84593,369600000.0
2006-12-20 10:30:00,0.84617,0.84644,0.84606,0.84644,179600000.0
2006-12-20 10:35:00,0.84649,0.84729,0.84649,0.84701,108200000.0
2006-12-20 10:40:00,0.84712,0.84744,0.84666,0.84666,104000000.0
2006-12-20 10:45:00,0.84679,0.84731,0.84655,0.8469,146000000.0
2006-12-20 10:50:00,0.84685,0.84702,0.84662,0.84688,150800000.0
2006-12-20 10:55:00,0.84678,0.84726,0.84658,0.84712,196600000.0
2006-12-20 11:00:00,0.8471,0.84725,0.84679,0.84701,196800000.0
2006-12-20 11:05:00,0.84664,0.84687,0.84635,0.84635,158200000.0
2006-12-20 11:10:00,0.84645,0.8466,0.84618,0.84632,237200000.0
2006-12-20 11:15:00,0.84641,0.84685,0.84608,0.84671,62400000.0
2006-12-20 11:20:00,0.84657,0.84714,0.84657,0.84714,229000000.0
2006-12-20 11:25:00,0.84724,0.84742,0.84702,0.84702,161000000.0
2006-12-20 11:30:00,0.84693,0.84693,0.84602,0.84614,170400000.0
2006-12-20 11:35:00,0.84626,0.84633,0.84593,0.84633,206400000.0
2006-12-20 11:40:00,0.84633,0.84633,0.84583,0.84601,169000000.0
2006-12-20 11:45:00,0.846,0.846,0.84548,0.84557,171600000.0
2006-12-20 11:50:00,0.84548,0.84581,0.84533,0.84578,169600000.0
2006-12-20 11:55:00,0.84558,0.84598,0.84547,0.84598,238000000.0
2006-12-20 12:00:00,0.84596,0.846,0.84563,0.8458,144800000.0
2006-12-20 12:05:00,0.84578,0.84597,0.84555,0.84571,92800000.0
2006-12-20 12:10:00,0.84569,0.84628,0.84561,0.84617,124000000.0
2006-12-20 12:15:00,0.84631,0.84658,0.84612,0.84644,207000000.0
2006-12-20 12:20:00,0.84642,0.84655,0.84608,0.84641,197600000.0
2006-12-20 12:25:00,0.84642,0.84716,0.84574,0.84574,251400000.0
2006-12-20 12:30:00,0.84654,0.84659,0.84611,0.84619,147600000.0
2006-12-20 12:35:00,0.84631,0.84635,0.84609,0.84612,164600000.0
2006-12-20 12:40:00,0.84607,0.84619,0.84599,0.84619,86400000.0
2006-12-20 12:45:00,0.84613,0.8462,0.84578,0.84587,196800000.0
2006-12-20 12:50:00,0.84609,0.84652,0.84555,0.8461,93600000.0
2006-12-20 12:55:00,0.84629,0.84633,0.84599,0.84599,117600000.0
2006-12-20 13:00:00,0.84609,0.84652,0.84609,0.8465,89600000.0
2006-12-20 13:05:00,0.84659,0.84669,0.84652,0.84658,77800000.0
2006-12-20 13:10:00,0.84647,0.84656,0.84636,0.84647,65600000.0
2006-12-20 13:15:00,0.84641,0.84682,0.84632,0.84652,245200000.0
2006-12-20 13:20:00,0.84654,0.84654,0.84613,0.84629,145000000.0
2006-12-20 13:25:00,0.84622,0.84646,0.84618,0.84646,83200000.0
2006-12-20 13:30:00,0.84641,0.84655,0.84607,0.84628,83200000.0
2006-12-20 13:35:00,0.84632,0.84646,0.84617,0.84646,138000000.0
2006-12-20 13:40:00,0.84652,0.84659,0.84619,0.84633,107200000.0
2006-12-20 13:45:00,0.84642,0.84644,0.84627,0.84633,112000000.0
2006-12-20 13:50:00,0.84634,0.84639,0.84618,0.84632,102200000.0
2006-12-20 13:55:00,0.84624,0.84667,0.84624,0.84667,163200000.0
2006-12-20 14:00:00,0.84663,0.84687,0.84631,0.84654,91000000.0
2006-12-20 14:05:00,0.84672,0.84684,0.84653,0.84684,82800000.0
2006-12-20 14:10:00,0.84684,0.84684,0.84663,0.8468,122000000.0
2006-12-20 14:15:00,0.84683,0.847,0.84635,0.84676,110400000.0
2006-12-20 14:20:00,0.84681,0.84701,0.84661,0.8467,125000000.0
2006-12-20 14:25:00,0.84665,0.84665,0.84647,0.84659,89400000.0
2006-12-20 14:30:00,0.84677,0.84685,0.8465,0.84664,53800000.0
2006-12-20 14:35:00,0.8468,0.84691,0.84664,0.84674,60800000.0
2006-12-20 14:40:00,0.84675,0.84693,0.84652,0.84693,49600000.0
2006-12-20 14:45:00,0.84685,0.84714,0.84675,0.8471,57600000.0
2006-12-20 14:50:00,0.84712,0.84713,0.84694,0.84702,51200000.0
2006-12-20 14:55:00,0.84705,0.84711,0.84682,0.84698,58600000.0
2006-12-20 15:00:00,0.8469,0.84693,0.84574,0.84686,56000000.0
2006-12-20 15:05:00,0.84698,0.84747,0.84623,0.8473,70400000.0
2006-12-20 15:10:00,0.84719,0.84748,0.84713,0.84746,51200000.0
2006-12-20 15:15:00,0.84736,0.84754,0.8472,0.84743,52800000.0
2006-12-20 15:20:00,0.84747,0.84759,0.84695,0.84743,69200000.0
2006-12-20 15:25:00,0.84732,0.84763,0.84711,0.84716,65000000.0
2006-12-20 15:30:00,0.84712,0.84721,0.84689,0.84692,57600000.0
2006-12-20 15:35:00,0.8469,0.84707,0.84665,0.84678,67600000.0
2006-12-20 15:40:00,0.84681,0.84685,0.84653,0.84653,67200000.0
2006-12-20 15:45:00,0.84655,0.84674,0.84637,0.84644,72000000.0
2006-12-20 15:50:00,0.84649,0.84687,0.84625,0.84687,70400000.0
2006-12-20 15:55:00,0.84694,0.84705,0.8468,0.84705,70400000.0
2006-12-20 16:00:00,0.84694,0.84706,0.84602,0.84676,67200000.0
2006-12-20 16:05:00,0.84693,0.84713,0.84655,0.84711,72000000.0
2006-12-20 16:10:00,0.8472,0.84725,0.84589,0.84591,68200000.0
2006-12-20 16:15:00,0.84589,0.84641,0.84515,0.84636,61800000.0
2006-12-20 16:20:00,0.84631,0.84634,0.84625,0.84629,28800000.0
2006-12-20 16:25:00,0.84612,0.84642,0.84593,0.84642,49600000.0
2006-12-20 16:30:00,0.84639,0.84648,0.84619,0.84619,62400000.0
2006-12-20 16:35:00,0.84615,0.84636,0.84553,0.84626,71400000.0
2006-12-20 16:40:00,0.84634,0.84638,0.84584,0.84633,70400000.0
2006-12-20 16:45:00,0.84636,0.84659,0.84627,0.84659,59200000.0
2006-12-20 16:50:00,0.84664,0.84803,0.84655,0.84799,57600000.0
2006-12-20 16:55:00,0.84794,0.84824,0.84768,0.84824,65600000.0
2006-12-20 17:00:00,0.84846,0.84854,0.84796,0.84818,65600000.0
2006-12-20 17:05:00,0.84817,0.84825,0.84785,0.84801,61800000.0
2006-12-20 17:10:00,0.84801,0.84804,0.84763,0.84764,65400000.0
2006-12-20 17:15:00,0.84768,0.84772,0.84722,0.84737,67600000.0
2006-12-20 17:20:00,0.84721,0.84743,0.84707,0.84717,69200000.0
2006-12-20 17:25:00,0.84702,0.8472,0.84677,0.84716,46400000.0
2006-12-20 17:30:00,0.84715,0.84761,0.84707,0.84747,68800000.0
2006-12-20 17:35:00,0.84744,0.84796,0.84744,0.84769,64400000.0
2006-12-20 17:40:00,0.84775,0.84775,0.84696,0.84698,70400000.0
2006-12-20 17:45:00,0.84708,0.84773,0.84708,0.84769,70200000.0
2006-12-20 17:50:00,0.84782,0.84816,0.84773,0.84773,62800000.0
2006-12-20 17:55:00,0.84755,0.84888,0.84731,0.84871,61600000.0
2006-12-20 18:00:00,0.84865,0.84865,0.84782,0.84782,60800000.0
2006-12-20 18:05:00,0.8477,0.84788,0.84717,0.84726,67200000.0
2006-12-20 18:10:00,0.84721,0.84721,0.84667,0.84672,59200000.0
2006-12-20 18:15:00,0.8467,0.84709,0.8467,0.84699,52800000.0
2006-12-20 18:20:00,0.8469,0.84705,0.84653,0.84702,66400000.0
2006-12-20 18:25:00,0.8467,0.84719,0.84572,0.84656,67200000.0
2006-12-20 18:30:00,0.84653,0.84653,0.84616,0.84636,68200000.0
2006-12-20 18:35:00,0.84636,0.84663,0.84614,0.84619,56400000.0
2006-12-20 18:40:00,0.8461,0.84642,0.84519,0.84519,72000000.0
2006-12-20 18:45:00,0.84501,0.84561,0.84501,0.84561,58000000.0
2006-12-20 18:50:00,0.84566,0.846,0.845,0.84584,75200000.0
2006-12-20 18:55:00,0.84598,0.84622,0.84563,0.84566,64000000.0
2006-12-20 19:00:00,0.84566,0.84593,0.84562,0.84562,66000000.0
2006-12-20 19:05:00,0.84555,0.84668,0.84553,0.84654,56000000.0
2006-12-20 19:10:00,0.84634,0.84656,0.84625,0.84625,48000000.0
2006-12-20 19:15:00,0.84634,0.84676,0.84549,0.8466,57600000.0
2006-12-20 19:20:00,0.84669,0.84724,0.84665,0.84713,57000000.0
2006-12-20 19:25:00,0.84716,0.84751,0.84654,0.84751,56000000.0
2006-12-20 19:30:00,0.8474,0.84783,0.84702,0.8478,62400000.0
2006-12-20 19:35:00,0.84777,0.84803,0.84728,0.84737,70800000.0
2006-12-20 19:40:00,0.84734,0.84747,0.84715,0.8472,49600000.0
2006-12-20 19:45:00,0.84717,0.84776,0.84717,0.84759,70400000.0
2006-12-20 19:50:00,0.84755,0.8482,0.8474,0.84817,68800000.0
2006-12-20 19:55:00,0.84829,0.84852,0.84777,0.84852,62400000.0
2006-12-20 20:00:00,0.84846,0.84846,0.84779,0.84823,59200000.0
2006-12-20 20:05:00,0.84819,0.84873,0.84819,0.84873,45800000.0
2006-12-20 20:10:00,0.84848,0.84854,0.84832,0.84839,59600000.0
2006-12-20 20:15:00,0.8485,0.84921,0.8485,0.84915,70800000.0
2006-12-20 20:20:00,0.84898,0.84916,0.8484,0.84861,52800000.0
2006-12-20 20:25:00,0.84866,0.84866,0.84814,0.84814,52800000.0
2006-12-20 20:30:00,0.84818,0.84843,0.84791,0.84808,52800000.0
2006-12-20 20:35:00,0.8483,0.8483,0.84719,0.84815,54800000.0
2006-12-20 20:40:00,0.84826,0.84826,0.84798,0.84806,48000000.0
2006-12-20 20:45:00,0.84791,0.84817,0.84783,0.84806,69200000.0
2006-12-20 20:50:00,0.84798,0.84803,0.84776,0.848,49000000.0
2006-12-20 20:55:00,0.84783,0.84833,0.84783,0.84812,42600000.0
2006-12-20 21:00:00,0.84814,0.84855,0.84814,0.84855,59200000.0
2006-12-20 21:05:00,0.84851,0.84854,0.84798,0.84807,64000000.0
2006-12-20 21:10:00,0.84812,0.84825,0.8474,0.84812,59600000.0
2006-12-20 21:15:00,0.84802,0.84849,0.84791,0.84846,49600000.0
2006-12-20 21:20:00,0.84839,0.84839,0.84798,0.84832,60800000.0
2006-12-20 21:25:00,0.84831,0.84865,0.84825,0.84861,48000000.0
2006-12-20 21:30:00,0.84853,0.84854,0.8483,0.8483,46400000.0
2006-12-20 21:35:00,0.84841,0.84841,0.84811,0.84826,63400000.0
2006-12-20 21:40:00,0.84826,0.84904,0.84802,0.84904,54400000.0
2006-12-20 21:45:00,0.84887,0.84889,0.84795,0.84826,49600000.0
2006-12-20 21:50:00,0.84834,0.84864,0.84824,0.84862,59600000.0
2006-12-20 21:55:00,0.8486,0.84869,0.84841,0.84869,46400000.0
2006-12-20 22:00:00,0.8486,0.84871,0.8484,0.84854,44600000.0
2006-12-20 22:05:00,0.84857,0.84857,0.84813,0.84813,53200000.0
2006-12-20 22:10:00,0.848,0.848,0.84706,0.8472,48000000.0
2006-12-20 22:15:00,0.84727,0.84729,0.8467,0.84676,62400000.0
2006-12-20 22:20:00,0.84666,0.84707,0.84655,0.84703,49600000.0
2006-12-20 22:25:00,0.84701,0.84715,0.84667,0.84679,49600000.0
2006-12-20 22:30:00,0.84685,0.84695,0.84667,0.84689,32000000.0
2006-12-20 22:35:00,0.84691,0.84793,0.84691,0.84786,58400000.0
2006-12-20 22:40:00,0.84796,0.84809,0.84782,0.84804,51200000.0
2006-12-20 22:45:00,0.84809,0.8482,0.84775,0.84808,59600000.0
2006-12-20 22:50:00,0.84819,0.84856,0.84789,0.84854,40000000.0
2006-12-20 22:55:00,0.84876,0.84876,0.84862,0.84864,17600000.0
2006-12-20 23:00:00,0.8484,0.84846,0.84819,0.84821,42000000.0
2006-12-20 23:05:00,0.84832,0.84846,0.8482,0.84821,57600000.0
2006-12-20 23:10:00,0.8481,0.8485,0.84794,0.84843,53200000.0
2006-12-20 23:15:00,0.84843,0.84865,0.84757,0.84856,65000000.0
2006-12-20 23:20:00,0.84838,0.84929,0.84838,0.84906,60200000.0
2006-12-20 23:25:00,0.84916,0.84933,0.84865,0.84901,55400000.0
2006-12-20 23:30:00,0.849,0.84931,0.84852,0.84866,65600000.0
2006-12-20 23:35:00,0.84863,0.84881,0.84835,0.84878,58600000.0
2006-12-20 23:40:00,0.84882,0.84956,0.84882,0.8491,59600000.0
2006-12-20 23:45:00,0.84849,0.84849,0.8451,0.84589,57600000.0
2006-12-20 23:50:00,0.84552,0.84587,0.84525,0.84543,56000000.0
2006-12-20 23:55:00,0.84555,0.84578,0.84533,0.84578,43200000.0
2006-12-21 00:00:00,0.8455,0.8456,0.844,0.84425,59600000.0
2006-12-21 00:05:00,0.84405,0.84406,0.84319,0.84406,59600000.0
2006-12-21 00:10:00,0.84415,0.8449,0.84415,0.84468,43200000.0
2006-12-21 00:15:00,0.84469,0.84488,0.84435,0.84465,61200000.0
2006-12-21 00:20:00,0.84467,0.84524,0.84434,0.84513,53600000.0
2006-12-21 00:25:00,0.84495,0.84495,0.84427,0.8443,54400000.0
2006-12-21 00:30:00,0.84438,0.84503,0.84438,0.84503,51200000.0
2006-12-21 00:35:00,0.84494,0.84507,0.84475,0.84499,29800000.0
2006-12-21 00:40:00,0.84486,0.84539,0.8443,0.84538,54400000.0
2006-12-21 00:45:00,0.84536,0.84575,0.84536,0.84573,49600000.0
2006-12-21 00:50:00,0.84566,0.84566,0.84466,0.84466,62200000.0
2006-12-21 00:55:00,0.84474,0.84513,0.84462,0.845,67600000.0
2006-12-21 01:00:00,0.84481,0.84526,0.84476,0.84507,64400000.0
2006-12-21 01:05:00,0.84505,0.84548,0.84504,0.84546,58000000.0
2006-12-21 01:10:00,0.84554,0.84575,0.84534,0.8455,53200000.0
2006-12-21 01:15:00,0.84552,0.84568,0.8452,0.84529,28800000.0
2006-12-21 01:20:00,0.8453,0.84536,0.84492,0.84508,50600000.0
2006-12-21 01:25:00,0.84507,0.84511,0.84489,0.8451,54400000.0
2006-12-21 01:30:00,0.84509,0.84527,0.84419,0.84515,49600000.0
2006-12-21 01:35:00,0.84521,0.8456,0.84411,0.8456,43200000.0
2006-12-21 01:40:00,0.84569,0.84597,0.84563,0.84577,68600000.0
2006-12-21 01:45:00,0.84549,0.84577,0.84549,0.84569,61200000.0
2006-12-21 01:50:00,0.8455,0.84575,0.84543,0.84572,59600000.0
2006-12-21 01:55:00,0.84563,0.84614,0.84557,0.84592,67200000.0
2006-12-21 02:00:00,0.8458,0.84613,0.84563,0.84613,42600000.0
2006-12-21 02:05:00,0.846,0.84608,0.84565,0.84565,66600000.0
2006-12-21 02:10:00,0.84574,0.84574,0.84549,0.8457,61200000.0
2006-12-21 02:15:00,0.8457,0.8457,0.84519,0.84519,53200000.0
2006-12-21 02:20:00,0.84519,0.84523,0.84461,0.84461,60000000.0
2006-12-21 02:25:00,0.84434,0.84451,0.84372,0.84385,57000000.0
2006-12-21 02:30:00,0.84397,0.84444,0.84397,0.84424,35200000.0
2006-12-21 02:35:00,0.84407,0.84409,0.84314,0.84333,46400000.0
2006-12-21 02:40:00,0.84332,0.84367,0.84326,0.84361,64000000.0
2006-12-21 02:45:00,0.84361,0.84381,0.84262,0.84348,58200000.0
2006-12-21 02:50:00,0.84347,0.84411,0.84347,0.84389,67200000.0
2006-12-21 02:55:00,0.84375,0.84425,0.84352,0.84425,68800000.0
2006-12-21 03:00:00,0.84462,0.84467,0.84415,0.8444,57600000.0
2006-12-21 03:05:00,0.84432,0.84442,0.84417,0.84417,33000000.0
2006-12-21 03:10:00,0.84443,0.84458,0.84431,0.84446,57600000.0
2006-12-21 03:15:00,0.84448,0.84448,0.84418,0.84448,32000000.0
2006-12-21 03:20:00,0.84447,0.84475,0.8443,0.84436,44200000.0
2006-12-21 03:25:00,0.84442,0.84448,0.84417,0.84436,42000000.0
2006-12-21 03:30:00,0.84408,0.84438,0.84394,0.84438,45800000.0
2006-12-21 03:35:00,0.84421,0.8444,0.84421,0.84429,33600000.0
2006-12-21 03:40:00,0.84416,0.84451,0.84416,0.8445,38400000.0
2006-12-21 03:45:00,0.84451,0.84539,0.84436,0.84531,50600000.0
2006-12-21 03:50:00,0.84544,0.84579,0.84503,0.84579,64000000.0
2006-12-21 03:55:00,0.8458,0.84622,0.84576,0.84592,56400000.0
2006-12-21 04:00:00,0.84609,0.84634,0.84531,0.84587,50000000.0
2006-12-21 04:05:00,0.84579,0.84579,0.8453,0.84545,54400000.0
2006-12-21 04:10:00,0.84543,0.84556,0.84511,0.84533,30400000.0
2006-12-21 04:15:00,0.84532,0.8455,0.84517,0.84538,62200000.0
2006-12-21 04:20:00,0.8454,0.84568,0.8453,0.84568,62400000.0
2006-12-21 04:25:00,0.84565,0.84583,0.84558,0.84568,49400000.0
2006-12-21 04:30:00,0.84573,0.84612,0.84572,0.84603,40000000.0
2006-12-21 04:35:00,0.84598,0.84598,0.8457,0.8458,41600000.0
2006-12-21 04:40:00,0.84579,0.84592,0.84553,0.84576,43200000.0
2006-12-21 04:45:00,0.84568,0.8458,0.8455,0.84553,66600000.0
2006-12-21 04:50:00,0.84548,0.84563,0.84511,0.8453,63400000.0
2006-12-21 04:55:00,0.8453,0.8455,0.84444,0.84539,56000000.0
2006-12-21 05:00:00,0.84537,0.84545,0.84527,0.84539,54400000.0
2006-12-21 05:05:00,0.84542,0.84542,0.84522,0.84538,50600000.0
2006-12-21 05:10:00,0.84534,0.84548,0.84527,0.84546,26600000.0
2006-12-21 05:15:00,0.84543,0.84548,0.84487,0.84502,56000000.0
2006-12-21 05:20:00,0.8451,0.84537,0.8451,0.84526,49600000.0
2006-12-21 05:25:00,0.84529,0.8456,0.84523,0.84558,69600000.0
2006-12-21 05:30:00,0.84553,0.84573,0.84551,0.84551,46400000.0
2006-12-21 05:35:00,0.84555,0.84562,0.84532,0.84534,54800000.0
2006-12-21 05:40:00,0.8454,0.84542,0.84524,0.84537,41600000.0
2006-12-21 05:45:00,0.84522,0.84547,0.84519,0.84544,33600000.0
2006-12-21 05:50:00,0.84542,0.84546,0.84534,0.84537,27200000.0
2006-12-21 05:55:00,0.84535,0.84549,0.84532,0.84532,29800000.0
2006-12-21 06:00:00,0.84524,0.84546,0.84518,0.84539,30800000.0
2006-12-21 06:05:00,0.8455,0.84562,0.84541,0.84557,48000000.0
2006-12-21 06:10:00,0.84555,0.84575,0.84547,0.84567,48000000.0
2006-12-21 06:15:00,0.84572,0.84576,0.84559,0.84566,27200000.0
2006-12-21 06:20:00,0.84552,0.84566,0.84542,0.84566,43200000.0
2006-12-21 06:25:00,0.84566,0.84578,0.84559,0.84578,23400000.0
2006-12-21 06:35:00,0.84572,0.84573,0.84561,0.84573,11200000.0
2006-12-21 06:40:00,0.84567,0.84579,0.84548,0.84563,72400000.0
2006-12-21 06:45:00,0.84567,0.84577,0.84562,0.84572,30400000.0
2006-12-21 06:50:00,0.84568,0.84573,0.84548,0.84567,58000000.0
2006-12-21 06:55:00,0.84559,0.84563,0.84532,0.8454,51200000.0
2006-12-21 07:00:00,0.84539,0.84539,0.84462,0.8453,41600000.0
2006-12-21 07:05:00,0.84549,0.84554,0.8453,0.8455,40000000.0
2006-12-21 07:10:00,0.8455,0.8455,0.84519,0.8454,52800000.0
2006-12-21 07:15:00,0.84535,0.84554,0.84518,0.84554,66000000.0
2006-12-21 07:20:00,0.84554,0.84554,0.84456,0.84553,50000000.0
2006-12-21 07:25:00,0.84549,0.8457,0.84539,0.8457,49600000.0
2006-12-21 07:30:00,0.84565,0.84572,0.84554,0.84557,32000000.0
2006-12-21 07:35:00,0.84561,0.84567,0.84545,0.84562,73600000.0
2006-12-21 07:40:00,0.84569,0.84573,0.84551,0.84557,73600000.0
2006-12-21 07:45:00,0.84564,0.84564,0.84535,0.84539,89400000.0
2006-12-21 07:50:00,0.84552,0.84566,0.84529,0.84566,52800000.0
2006-12-21 07:55:00,0.84563,0.84568,0.84534,0.84565,41600000.0
2006-12-21 08:00:00,0.84551,0.84635,0.84545,0.8461,48000000.0
2006-12-21 08:05:00,0.84597,0.84642,0.84591,0.84615,75600000.0
2006-12-21 08:10:00,0.84617,0.84694,0.84616,0.84694,77200000.0
2006-12-21 08:15:00,0.84695,0.84742,0.84685,0.84688,83600000.0
2006-12-21 08:20:00,0.84699,0.84699,0.8464,0.8469,94800000.0
2006-12-21 08:25:00,0.84687,0.84697,0.8467,0.84696,87400000.0
2006-12-21 08:30:00,0.84697,0.84697,0.84623,0.84623,65600000.0
2006-12-21 08:35:00,0.84631,0.84666,0.84575,0.84594,111800000.0
2006-12-21 08:40:00,0.846,0.84603,0.8456,0.8456,69600000.0
2006-12-21 08:45:00,0.84535,0.84535,0.84487,0.84505,106400000.0
2006-12-21 08:50:00,0.8451,0.84523,0.84461,0.84464,158400000.0
2006-12-21 08:55:00,0.84476,0.84485,0.84455,0.84485,134200000.0
2006-12-21 09:00:00,0.84482,0.84491,0.84422,0.84434,145000000.0
2006-12-21 09:05:00,0.84424,0.84461,0.84418,0.84441,146000000.0
2006-12-21 09:10:00,0.84431,0.84431,0.84268,0.84364,86800000.0
2006-12-21 09:15:00,0.84357,0.84382,0.84321,0.84372,178400000.0
2006-12-21 09:20:00,0.84361,0.84361,0.8428,0.84308,173200000.0
2006-12-21 09:25:00,0.8432,0.84332,0.84277,0.8429,206200000.0
2006-12-21 09:30:00,0.84298,0.84361,0.84289,0.84344,146000000.0
2006-12-21 09:35:00,0.84344,0.84348,0.84289,0.84294,232400000.0
2006-12-21 09:40:00,0.84287,0.843,0.84263,0.843,158800000.0
2006-12-21 09:45:00,0.84311,0.84374,0.84307,0.84353,132000000.0
2006-12-21 09:50:00,0.84357,0.84398,0.84351,0.84398,278800000.0
2006-12-21 09:55:00,0.84404,0.84444,0.8433,0.8442,236600000.0
2006-12-21 10:00:00,0.84421,0.84458,0.8442,0.84458,266400000.0
2006-12-21 10:05:00,0.84461,0.84461,0.84421,0.84436,261000000.0
2006-12-21 10:10:00,0.84444,0.84461,0.8436,0.84433,211600000.0
2006-12-21 10:15:00,0.8444,0.84496,0.84438,0.8449,227000000.0
2006-12-21 10:20:00,0.84498,0.84501,0.84474,0.84501,201400000.0
2006-12-21 10:25:00,0.84497,0.84499,0.84476,0.84498,371200000.0
2006-12-21 10:30:00,0.84511,0.84533,0.84497,0.84533,199200000.0
2006-12-21 10:35:00,0.8452,0.84561,0.8452,0.84553,101800000.0
2006-12-21 10:40:00,0.84551,0.84599,0.84539,0.84586,103400000.0
2006-12-21 10:45:00,0.84606,0.84611,0.84577,0.84577,145000000.0
2006-12-21 10:50:00,0.84578,0.84578,0.84539,0.84545,150800000.0
2006-12-21 10:55:00,0.84542,0.84543,0.84511,0.84514,197200000.0
2006-12-21 11:00:00,0.84489,0.84522,0.84488,0.84518,197600000.0
2006-12-21 11:05:00,0.84534,0.8455,0.84523,0.84545,128400000.0
2006-12-21 11:10:00,0.84543,0.84543,0.84505,0.8451,237600000.0
2006-12-21 11:15:00,0.84504,0.84504,0.84474,0.84486,62400000.0
2006-12-21 11:20:00,0.84503,0.84509,0.8449,0.84502,224000000.0
2006-12-21 11:25:00,0.84503,0.84503,0.84435,0.84472,171200000.0
2006-12-21 11:30:00,0.84483,0.84484,0.8444,0.84446,139200000.0
2006-12-21 11:35:00,0.84464,0.84547,0.84457,0.84541,208400000.0
2006-12-21 11:40:00,0.84547,0.84554,0.84528,0.84541,170800000.0
2006-12-21 11:45:00,0.8454,0.84564,0.84535,0.84535,169800000.0
2006-12-21 11:50:00,0.84533,0.84545,0.84525,0.84541,170000000.0
2006-12-21 11:55:00,0.84544,0.84597,0.84544,0.84595,237800000.0
2006-12-21 12:00:00,0.84611,0.847,0.84611,0.84667,144400000.0
2006-12-21 12:05:00,0.84671,0.84697,0.84655,0.84683,92200000.0
2006-12-21 12:10:00,0.84693,0.84694,0.84618,0.84618,124200000.0
2006-12-21 12:15:00,0.84624,0.8463,0.8453,0.8453,206400000.0
2006-12-21 12:20:00,0.84533,0.84542,0.84522,0.8453,156200000.0
2006-12-21 12:25:00,0.8454,0.8454,0.84339,0.84383,205000000.0
2006-12-21 12:30:00,0.84497,0.84497,0.84393,0.8441,195000000.0
2006-12-21 12:35:00,0.84431,0.84494,0.84423,0.84488,164600000.0
2006-12-21 12:40:00,0.84506,0.84568,0.84506,0.84565,100200000.0
2006-12-21 12:45:00,0.84568,0.84612,0.84513,0.84513,206800000.0
2006-12-21 12:50:00,0.84513,0.84536,0.8446,0.84465,107000000.0
2006-12-21 12:55:00,0.84481,0.84558,0.84481,0.84546,115600000.0
2006-12-21 13:00:00,0.84562,0.84566,0.84542,0.84551,83600000.0
2006-12-21 13:05:00,0.84547,0.84551,0.8451,0.84514,133200000.0
2006-12-21 13:10:00,0.84501,0.8451,0.84472,0.84485,116400000.0
2006-12-21 13:15:00,0.84487,0.84513,0.8445,0.84513,245000000.0
2006-12-21 13:20:00,0.84512,0.84533,0.845,0.84533,158800000.0
2006-12-21 13:25:00,0.84532,0.84545,0.84527,0.84541,132200000.0
2006-12-21 13:30:00,0.84543,0.84543,0.84505,0.84522,107200000.0
2006-12-21 13:35:00,0.84516,0.84561,0.84507,0.84561,94400000.0
2006-12-21 13:40:00,0.84573,0.84585,0.8453,0.8453,156000000.0
2006-12-21 13:45:00,0.84541,0.84588,0.84541,0.8457,112400000.0
2006-12-21 13:50:00,0.8458,0.8458,0.84539,0.84557,102200000.0
2006-12-21 13:55:00,0.84558,0.84585,0.84553,0.84577,140800000.0
2006-12-21 14:00:00,0.84574,0.84596,0.84557,0.84581,97600000.0
2006-12-21 14:05:00,0.84592,0.8461,0.84582,0.84586,81600000.0
2006-12-21 14:10:00,0.84589,0.84605,0.84583,0.84584,121400000.0
2006-12-21 14:15:00,0.84586,0.84605,0.84566,0.84572,109200000.0
2006-12-21 14:20:00,0.84563,0.84573,0.84535,0.8456,125200000.0
2006-12-21 14:25:00,0.8456,0.84602,0.84537,0.84595,99600000.0
2006-12-21 14:30:00,0.84598,0.84607,0.84571,0.84587,65600000.0
2006-12-21 14:35:00,0.84585,0.84619,0.84571,0.84619,59200000.0
2006-12-21 14:40:00,0.84617,0.84617,0.84577,0.84596,62400000.0
2006-12-21 14:45:00,0.846,0.84614,0.84583,0.84603,57600000.0
2006-12-21 14:50:00,0.84647,0.84655,0.8459,0.84619,67000000.0
2006-12-21 14:55:00,0.84626,0.84643,0.84602,0.8464,59200000.0
2006-12-21 15:00:00,0.84647,0.84655,0.84543,0.84628,67600000.0
2006-12-21 15:05:00,0.84628,0.84628,0.84533,0.84588,70800000.0
2006-12-21 15:10:00,0.84591,0.84603,0.84538,0.84579,51600000.0
2006-12-21 15:15:00,0.84587,0.84664,0.84563,0.84649,64000000.0
2006-12-21 15:20:00,0.84669,0.84722,0.84669,0.84711,69200000.0
2006-12-21 15:25:00,0.84721,0.84721,0.84615,0.84615,65600000.0
2006-12-21 15:30:00,0.84607,0.84699,0.84607,0.84699,57000000.0
2006-12-21 15:35:00,0.84708,0.84727,0.846,0.84617,66600000.0
2006-12-21 15:40:00,0.8463,0.8469,0.84524,0.84524,67200000.0
2006-12-21 15:45:00,0.84515,0.84515,0.84426,0.84511,72400000.0
2006-12-21 15:50:00,0.84512,0.84598,0.84465,0.84574,70800000.0
2006-12-21 15:55:00,0.84589,0.84625,0.8454,0.84547,70800000.0
2006-12-21 16:00:00,0.84539,0.84539,0.84397,0.8449,68000000.0
2006-12-21 16:05:00,0.84511,0.84523,0.84493,0.84523,72800000.0
2006-12-21 16:10:00,0.84517,0.84541,0.84513,0.84537,57600000.0
2006-12-21 16:15:00,0.84537,0.84565,0.8446,0.8454,62400000.0
2006-12-21 16:20:00,0.84542,0.8456,0.8453,0.84554,68200000.0
2006-12-21 16:25:00,0.84546,0.84618,0.8453,0.84612,57600000.0
2006-12-21 16:30:00,0.84615,0.84625,0.84556,0.84625,62400000.0
2006-12-21 16:35:00,0.84633,0.84656,0.84556,0.84641,72000000.0
2006-12-21 16:40:00,0.84645,0.84645,0.84566,0.84566,70200000.0
2006-12-21 16:45:00,0.84581,0.84609,0.84572,0.84593,76800000.0
2006-12-21 16:50:00,0.84582,0.84617,0.84557,0.84568,58000000.0
2006-12-21 16:55:00,0.84579,0.84624,0.84567,0.84578,64400000.0
2006-12-21 17:00:00,0.84562,0.84564,0.84519,0.84561,65600000.0
2006-12-21 17:05:00,0.84554,0.84554,0.84441,0.84454,62400000.0
2006-12-21 17:10:00,0.8447,0.84542,0.8447,0.84513,65400000.0
2006-12-21 17:15:00,0.84516,0.8455,0.8451,0.84529,67200000.0
2006-12-21 17:20:00,0.84515,0.84534,0.84462,0.84478,69200000.0
2006-12-21 17:25:00,0.8449,0.8451,0.84472,0.84499,59600000.0
2006-12-21 17:30:00,0.84502,0.84521,0.84493,0.84514,69200000.0
2006-12-21 17:35:00,0.84513,0.8457,0.84484,0.84554,64000000.0
2006-12-21 17:40:00,0.8454,0.8454,0.84475,0.84492,62200000.0
2006-12-21 17:45:00,0.84493,0.84509,0.84486,0.84503,53200000.0
2006-12-21 17:50:00,0.84499,0.84556,0.84498,0.84549,62400000.0
2006-12-21 17:55:00,0.84543,0.84557,0.84528,0.84528,61200000.0
2006-12-21 18:00:00,0.84511,0.84529,0.84486,0.84529,61200000.0
2006-12-21 18:05:00,0.84518,0.84597,0.84512,0.84596,67600000.0
2006-12-21 18:10:00,0.84586,0.84605,0.8454,0.846,59200000.0
2006-12-21 18:15:00,0.84616,0.84644,0.84608,0.84639,64400000.0
2006-12-21 18:20:00,0.84638,0.84655,0.84629,0.84646,54400000.0
2006-12-21 18:25:00,0.84645,0.84675,0.84538,0.84671,67600000.0
2006-12-21 18:30:00,0.84662,0.84666,0.846,0.84656,68200000.0
2006-12-21 18:35:00,0.84644,0.84644,0.84608,0.84625,56400000.0
2006-12-21 18:40:00,0.84612,0.84746,0.84612,0.84746,72000000.0
2006-12-21 18:45:00,0.84738,0.84777,0.84738,0.84741,52200000.0
2006-12-21 18:50:00,0.84732,0.84732,0.84616,0.84671,75200000.0
2006-12-21 18:55:00,0.84682,0.84712,0.84669,0.84672,64000000.0
2006-12-21 19:00:00,0.84624,0.84684,0.84622,0.84625,65400000.0
2006-12-21 19:05:00,0.84614,0.84616,0.84565,0.84596,68800000.0
2006-12-21 19:10:00,0.84586,0.84608,0.84566,0.84588,49600000.0
2006-12-21 19:15:00,0.84585,0.84622,0.84495,0.84619,46800000.0
2006-12-21 19:20:00,0.846,0.8464,0.846,0.84622,46400000.0
2006-12-21 19:25:00,0.84641,0.84646,0.84594,0.8463,56000000.0
2006-12-21 19:30:00,0.84632,0.84686,0.84612,0.84666,62400000.0
2006-12-21 19:35:00,0.84668,0.84711,0.84652,0.84654,60200000.0
2006-12-21 19:40:00,0.84652,0.84655,0.84628,0.84638,61200000.0
2006-12-21 19:45:00,0.84628,0.84628,0.84586,0.84601,44200000.0
2006-12-21 19:50:00,0.84606,0.84608,0.8458,0.84595,38400000.0
2006-12-21 19:55:00,0.84566,0.84648,0.84566,0.84641,24000000.0
2006-12-21 20:00:00,0.84621,0.84635,0.84601,0.84629,70400000.0
2006-12-21 20:05:00,0.84612,0.84662,0.84605,0.84612,57200000.0
2006-12-21 20:10:00,0.84602,0.84608,0.84561,0.84598,58600000.0
2006-12-21 20:15:00,0.84601,0.84611,0.8458,0.8458,70400000.0
2006-12-21 20:20:00,0.8456,0.84617,0.84556,0.84617,65600000.0
2006-12-21 20:25:00,0.84619,0.84619,0.8455,0.84577,61800000.0
2006-12-21 20:30:00,0.8458,0.8458,0.84541,0.84541,33600000.0
2006-12-21 20:35:00,0.84556,0.84572,0.84549,0.84563,44800000.0
2006-12-21 20:40:00,0.84566,0.84578,0.84554,0.84578,59600000.0
2006-12-21 20:45:00,0.84588,0.84642,0.84588,0.84642,69200000.0
2006-12-21 20:50:00,0.84622,0.84633,0.84599,0.84601,60800000.0
2006-12-21 20:55:00,0.84605,0.84624,0.84603,0.8461,29600000.0
2006-12-21 21:00:00,0.84612,0.84644,0.84611,0.84611,59200000.0
2006-12-21 21:05:00,0.84609,0.84643,0.84609,0.84619,51600000.0
2006-12-21 21:10:00,0.84629,0.84629,0.84564,0.84611,59200000.0
2006-12-21 21:15:00,0.84614,0.84627,0.84588,0.84595,49000000.0
2006-12-21 21:20:00,0.84599,0.84608,0.84591,0.84602,25600000.0
2006-12-21 21:25:00,0.84596,0.84617,0.84542,0.84574,48000000.0
2006-12-21 21:30:00,0.84572,0.84583,0.84563,0.84567,28800000.0
2006-12-21 21:35:00,0.84571,0.84642,0.84561,0.84642,59200000.0
2006-12-21 21:40:00,0.84653,0.84653,0.84597,0.84601,43000000.0
2006-12-21 21:45:00,0.84593,0.84614,0.84581,0.84583,53800000.0
2006-12-21 21:50:00,0.8457,0.84594,0.84556,0.84556,38400000.0
2006-12-21 21:55:00,0.84564,0.84596,0.84564,0.84586,56400000.0
2006-12-21 22:00:00,0.84574,0.84652,0.84574,0.84638,38400000.0
2006-12-21 22:05:00,0.84637,0.84662,0.84624,0.8466,60200000.0
2006-12-21 22:10:00,0.84662,0.84666,0.84638,0.84643,50000000.0
2006-12-21 22:15:00,0.84644,0.84671,0.84624,0.84671,48000000.0
2006-12-21 22:20:00,0.8469,0.8469,0.84654,0.84667,48000000.0
2006-12-21 22:25:00,0.84665,0.84669,0.84641,0.84669,61200000.0
2006-12-21 22:30:00,0.84671,0.84671,0.84596,0.84628,38400000.0
2006-12-21 22:35:00,0.84623,0.84671,0.84613,0.84646,57600000.0
2006-12-21 22:40:00,0.84661,0.84683,0.84643,0.84679,35600000.0
2006-12-21 22:45:00,0.84671,0.84694,0.84633,0.84676,60800000.0
2006-12-21 22:50:00,0.84674,0.84693,0.84658,0.84658,52800000.0
2006-12-21 22:55:00,0.84656,0.84711,0.84643,0.84692,62400000.0
2006-12-21 23:00:00,0.84683,0.84719,0.84656,0.84672,66600000.0
2006-12-21 23:05:00,0.84665,0.84671,0.84641,0.84671,57000000.0
2006-12-21 23:10:00,0.84665,0.84681,0.8466,0.8466,52800000.0
2006-12-21 23:15:00,0.84662,0.84698,0.84536,0.8467,53800000.0
2006-12-21 23:20:00,0.84669,0.84684,0.84611,0.84611,64400000.0
2006-12-21 23:25:00,0.84604,0.84658,0.84591,0.84629,55400000.0
2006-12-21 23:30:00,0.84616,0.84639,0.84603,0.84639,38400000.0
2006-12-21 23:35:00,0.84654,0.84654,0.8464,0.84643,30800000.0
2006-12-21 23:40:00,0.84639,0.84681,0.84627,0.84678,64000000.0
2006-12-21 23:45:00,0.8465,0.84692,0.84578,0.8466,58000000.0
2006-12-21 23:50:00,0.84655,0.84688,0.84652,0.84683,56000000.0
2006-12-21 23:55:00,0.8468,0.84699,0.84659,0.84697,56400000.0
2006-12-22 00:00:00,0.84696,0.84696,0.84655,0.84687,60800000.0
2006-12-22 00:05:00,0.84632,0.84707,0.84632,0.84699,59200000.0
2006-12-22 00:10:00,0.84697,0.84706,0.84683,0.84698,34600000.0
2006-12-22 00:15:00,0.84698,0.84738,0.8469,0.84724,64000000.0
2006-12-22 00:20:00,0.8473,0.8473,0.84683,0.84683,57600000.0
2006-12-22 00:25:00,0.84678,0.84705,0.84668,0.84698,59200000.0
2006-12-22 00:30:00,0.8469,0.847,0.84678,0.847,28200000.0
2006-12-22 00:35:00,0.84695,0.84699,0.84683,0.84693,38400000.0
2006-12-22 00:40:00,0.84689,0.84693,0.84586,0.84681,39400000.0
2006-12-22 00:45:00,0.84692,0.84696,0.84674,0.84682,51000000.0
2006-12-22 00:50:00,0.84681,0.84687,0.84663,0.84684,50000000.0
2006-12-22 00:55:00,0.84677,0.84692,0.84673,0.84692,27200000.0
2006-12-22 01:00:00,0.84681,0.84681,0.84661,0.8467,38400000.0
2006-12-22 01:05:00,0.84678,0.84721,0.84676,0.84714,49000000.0
2006-12-22 01:10:00,0.84708,0.84732,0.84693,0.84732,22400000.0
2006-12-22 01:15:00,0.84733,0.84761,0.84712,0.8475,56400000.0
2006-12-22 01:20:00,0.84737,0.84737,0.84669,0.84669,66400000.0
2006-12-22 01:25:00,0.84651,0.84672,0.84642,0.84667,40000000.0
2006-12-22 01:30:00,0.84665,0.84703,0.84604,0.84697,62600000.0
2006-12-22 01:35:00,0.84686,0.84711,0.84604,0.84687,54800000.0
2006-12-22 01:40:00,0.84684,0.84768,0.84684,0.84765,64000000.0
2006-12-22 01:45:00,0.84741,0.84757,0.84726,0.84751,77200000.0
2006-12-22 01:50:00,0.84767,0.8477,0.84725,0.84757,48000000.0
2006-12-22 01:55:00,0.84744,0.84749,0.84724,0.84744,50400000.0
2006-12-22 02:00:00,0.84731,0.8479,0.8473,0.84784,52800000.0
2006-12-22 02:05:00,0.84779,0.84787,0.8474,0.84751,67600000.0
2006-12-22 02:10:00,0.8475,0.84759,0.84745,0.84757,52800000.0
2006-12-22 02:15:00,0.84756,0.84756,0.84713,0.84713,63400000.0
2006-12-22 02:20:00,0.84731,0.84768,0.84721,0.84721,57600000.0
2006-12-22 02:25:00,0.84695,0.84703,0.84633,0.84664,62400000.0
2006-12-22 02:30:00,0.84671,0.84672,0.84621,0.84632,48000000.0
2006-12-22 02:35:00,0.84599,0.8465,0.84596,0.84633,46800000.0
2006-12-22 02:40:00,0.84639,0.8466,0.84621,0.84657,48000000.0
2006-12-22 02:45:00,0.84645,0.84712,0.84645,0.84707,52200000.0
2006-12-22 02:50:00,0.84703,0.8472,0.8468,0.84715,35200000.0
2006-12-22 02:55:00,0.84707,0.84725,0.84703,0.84712,67200000.0
2006-12-22 03:00:00,0.84711,0.84727,0.8467,0.8472,57600000.0
2006-12-22 03:05:00,0.84715,0.84752,0.84695,0.8474,60800000.0
2006-12-22 03:10:00,0.84735,0.84744,0.84731,0.84731,19200000.0
2006-12-22 03:15:00,0.84728,0.84784,0.84727,0.8478,43600000.0
2006-12-22 03:20:00,0.84775,0.84779,0.84755,0.84776,55800000.0
2006-12-22 03:25:00,0.84772,0.84777,0.84748,0.84776,30400000.0
2006-12-22 03:30:00,0.84778,0.84778,0.84764,0.84766,25600000.0
2006-12-22 03:35:00,0.84752,0.84768,0.8475,0.84753,46400000.0
2006-12-22 03:40:00,0.84734,0.84734,0.84717,0.84719,20200000.0
2006-12-22 03:45:00,0.84719,0.84743,0.84715,0.84743,45200000.0
2006-12-22 03:50:00,0.84741,0.84743,0.84735,0.84742,23400000.0
2006-12-22 03:55:00,0.84743,0.84753,0.84722,0.84731,44200000.0
2006-12-22 04:00:00,0.84732,0.84734,0.84628,0.84715,49600000.0
2006-12-22 04:05:00,0.84719,0.84755,0.84719,0.84727,49000000.0
2006-12-22 04:10:00,0.84722,0.84738,0.84718,0.84727,42600000.0
2006-12-22 04:15:00,0.84724,0.84743,0.84713,0.84743,62800000.0
2006-12-22 04:20:00,0.84732,0.84744,0.84707,0.84744,63200000.0
2006-12-22 04:25:00,0.84726,0.84733,0.84698,0.84707,60800000.0
2006-12-22 04:30:00,0.84724,0.84735,0.84703,0.84725,58000000.0
2006-12-22 04:35:00,0.84713,0.84745,0.84713,0.8473,28800000.0
2006-12-22 04:40:00,0.84734,0.84739,0.84715,0.84734,35200000.0
2006-12-22 04:45:00,0.84725,0.84735,0.84714,0.84724,67200000.0
2006-12-22 04:50:00,0.8473,0.84731,0.84715,0.8473,24000000.0
2006-12-22 04:55:00,0.84738,0.8475,0.84732,0.84746,35200000.0
2006-12-22 05:00:00,0.84745,0.8475,0.84723,0.84736,54400000.0
2006-12-22 05:05:00,0.84735,0.84766,0.84728,0.84761,69200000.0
2006-12-22 05:10:00,0.84747,0.84755,0.84722,0.8475,58400000.0
2006-12-22 05:15:00,0.84751,0.84751,0.84694,0.8471,42600000.0
2006-12-22 05:20:00,0.84713,0.84735,0.84694,0.8473,67600000.0
2006-12-22 05:25:00,0.84738,0.84738,0.84715,0.84737,85800000.0
2006-12-22 05:30:00,0.84737,0.84754,0.84728,0.84746,35200000.0
2006-12-22 05:35:00,0.84749,0.8476,0.84743,0.84746,41600000.0
2006-12-22 05:40:00,0.84747,0.84754,0.84737,0.84754,54400000.0
2006-12-22 05:45:00,0.8475,0.8475,0.8468,0.84698,54400000.0
2006-12-22 05:50:00,0.84698,0.847,0.84674,0.84686,59600000.0
2006-12-22 05:55:00,0.8469,0.84694,0.84657,0.84679,51200000.0
2006-12-22 06:00:00,0.8467,0.84675,0.84647,0.84671,28800000.0
2006-12-22 06:05:00,0.84673,0.84679,0.84652,0.84678,37800000.0
2006-12-22 06:10:00,0.8468,0.8468,0.8463,0.8464,60200000.0
2006-12-22 06:15:00,0.84642,0.84655,0.84619,0.84636,62800000.0
2006-12-22 06:20:00,0.84631,0.84654,0.84623,0.8465,44800000.0
2006-12-22 06:25:00,0.84636,0.84652,0.84613,0.84645,37200000.0
2006-12-22 06:30:00,0.84658,0.84689,0.84658,0.84683,44200000.0
2006-12-22 06:35:00,0.84692,0.84731,0.8467,0.84719,48000000.0
2006-12-22 06:40:00,0.84711,0.84735,0.84711,0.84725,56000000.0
2006-12-22 06:45:00,0.84726,0.84765,0.84719,0.84758,48000000.0
2006-12-22 06:50:00,0.84754,0.84767,0.84748,0.84752,44800000.0
2006-12-22 06:55:00,0.84759,0.84776,0.84752,0.84767,60800000.0
2006-12-22 07:00:00,0.84772,0.84859,0.84742,0.84852,59600000.0
2006-12-22 07:05:00,0.8481,0.8485,0.84786,0.84832,66000000.0
2006-12-22 07:10:00,0.84835,0.84835,0.8481,0.84825,40000000.0
2006-12-22 07:15:00,0.84826,0.84835,0.84796,0.84801,65600000.0
2006-12-22 07:20:00,0.848,0.8481,0.8471,0.84795,33600000.0
2006-12-22 07:25:00,0.84789,0.84799,0.84756,0.84756,40000000.0
2006-12-22 07:30:00,0.84771,0.84806,0.84771,0.84802,44800000.0
2006-12-22 07:35:00,0.84812,0.84816,0.84794,0.84808,56000000.0
2006-12-22 07:40:00,0.84824,0.84824,0.8479,0.84808,43200000.0
2006-12-22 07:45:00,0.84807,0.84828,0.84789,0.84817,76600000.0
2006-12-22 07:50:00,0.84812,0.84828,0.84771,0.84805,68800000.0
2006-12-22 07:55:00,0.84812,0.84845,0.84794,0.84834,70400000.0
2006-12-22 08:00:00,0.84839,0.84845,0.84806,0.84838,57400000.0
2006-12-22 08:05:00,0.84828,0.84858,0.84828,0.84837,49600000.0
2006-12-22 08:10:00,0.84839,0.84847,0.8481,0.84841,81600000.0
2006-12-22 08:15:00,0.84841,0.84852,0.84828,0.8484,69200000.0
2006-12-22 08:20:00,0.8484,0.8484,0.84772,0.84817,94800000.0
2006-12-22 08:25:00,0.84819,0.84828,0.84788,0.84801,88000000.0
2006-12-22 08:30:00,0.84797,0.84818,0.84781,0.84789,94400000.0
2006-12-22 08:35:00,0.84797,0.84799,0.84768,0.84768,102200000.0
2006-12-22 08:40:00,0.84776,0.84785,0.84765,0.84765,31200000.0
2006-12-22 08:45:00,0.84771,0.84777,0.84743,0.84743,89600000.0
2006-12-22 08:50:00,0.84734,0.84743,0.84692,0.84697,158400000.0
2006-12-22 08:55:00,0.84703,0.84719,0.84687,0.84692,117200000.0
2006-12-22 09:00:00,0.84689,0.847,0.84676,0.847,145600000.0
2006-12-22 09:05:00,0.84702,0.84707,0.84661,0.84701,97400000.0
2006-12-22 09:10:00,0.84706,0.84712,0.8461,0.84701,44800000.0
2006-12-22 09:15:00,0.84686,0.84706,0.84677,0.84681,177000000.0
2006-12-22 09:20:00,0.84677,0.84721,0.84674,0.84683,173200000.0
2006-12-22 09:25:00,0.84681,0.84698,0.84636,0.84659,208000000.0
2006-12-22 09:30:00,0.84677,0.84677,0.84626,0.84642,145600000.0
2006-12-22 09:35:00,0.84639,0.84651,0.84619,0.84646,231800000.0
2006-12-22 09:40:00,0.84638,0.84645,0.84623,0.84623,80000000.0
2006-12-22 09:45:00,0.84618,0.84626,0.84598,0.84615,131200000.0
2006-12-22 09:50:00,0.84625,0.84643,0.84621,0.8463,210400000.0
2006-12-22 09:55:00,0.84617,0.84653,0.84554,0.84651,236800000.0
2006-12-22 10:00:00,0.84642,0.84643,0.84611,0.84624,266200000.0
2006-12-22 10:05:00,0.84626,0.84731,0.8462,0.84731,261200000.0
2006-12-22 10:10:00,0.8472,0.84736,0.84621,0.84724,213400000.0
2006-12-22 10:15:00,0.84707,0.84794,0.84673,0.84782,225600000.0
2006-12-22 10:20:00,0.84794,0.84943,0.84794,0.84812,202000000.0
2006-12-22 10:25:00,0.8483,0.84945,0.84824,0.84945,370800000.0
2006-12-22 10:30:00,0.84922,0.85027,0.84922,0.84981,200800000.0
2006-12-22 10:35:00,0.8496,0.84963,0.84912,0.84934,112800000.0
2006-12-22 10:40:00,0.84921,0.84937,0.84903,0.84924,103800000.0
2006-12-22 10:45:00,0.8492,0.84943,0.84903,0.84909,147600000.0
2006-12-22 10:50:00,0.84907,0.84907,0.84842,0.84896,150000000.0
2006-12-22 10:55:00,0.8491,0.8491,0.84847,0.84867,197200000.0
2006-12-22 11:00:00,0.84875,0.84875,0.84781,0.84791,198000000.0
2006-12-22 11:05:00,0.848,0.84803,0.84764,0.84783,160000000.0
2006-12-22 11:10:00,0.84787,0.84828,0.84769,0.84828,237200000.0
2006-12-22 11:15:00,0.84827,0.84877,0.84818,0.84861,63200000.0
2006-12-22 11:20:00,0.84875,0.84878,0.84851,0.84864,215000000.0
2006-12-22 11:25:00,0.84851,0.84876,0.84848,0.84867,171600000.0
2006-12-22 11:30:00,0.84858,0.84859,0.84839,0.84855,171200000.0
2006-12-22 11:35:00,0.84852,0.8486,0.84826,0.84837,207000000.0
2006-12-22 11:40:00,0.84839,0.84852,0.84809,0.8482,169600000.0
2006-12-22 11:45:00,0.84821,0.84839,0.84814,0.84826,172000000.0
2006-12-22 11:50:00,0.84834,0.84834,0.84802,0.8481,170000000.0
2006-12-22 11:55:00,0.84807,0.84814,0.84773,0.84787,237600000.0
2006-12-22 12:00:00,0.84793,0.8481,0.84788,0.84797,143400000.0
2006-12-22 12:05:00,0.84795,0.84817,0.84786,0.84813,74600000.0
2006-12-22 12:10:00,0.84816,0.84854,0.84804,0.84844,84200000.0
2006-12-22 12:15:00,0.84844,0.84878,0.84827,0.84878,207000000.0
2006-12-22 12:20:00,0.84871,0.84877,0.84847,0.84852,133800000.0
2006-12-22 12:25:00,0.84837,0.84841,0.84745,0.84747,250800000.0
2006-12-22 12:30:00,0.84833,0.84839,0.84803,0.84814,147600000.0
2006-12-22 12:35:00,0.84818,0.84818,0.84801,0.84816,140200000.0
2006-12-22 12:40:00,0.84815,0.8483,0.84807,0.8481,85800000.0
2006-12-22 12:45:00,0.84795,0.84803,0.84769,0.84788,206400000.0
2006-12-22 12:50:00,0.84798,0.84813,0.84741,0.84813,107200000.0
2006-12-22 12:55:00,0.84843,0.84854,0.84808,0.84808,116800000.0
2006-12-22 13:00:00,0.84824,0.8488,0.84824,0.8488,102800000.0
2006-12-22 13:05:00,0.84877,0.84878,0.84842,0.84859,133200000.0
2006-12-22 13:10:00,0.84867,0.849,0.84841,0.84845,119800000.0
2006-12-22 13:15:00,0.84847,0.84857,0.84819,0.84827,244000000.0
2006-12-22 13:20:00,0.84831,0.84843,0.84807,0.8484,158400000.0
2006-12-22 13:25:00,0.84836,0.84874,0.84827,0.84871,160400000.0
2006-12-22 13:30:00,0.84865,0.84878,0.8483,0.84878,89000000.0
2006-12-22 13:35:00,0.84877,0.84882,0.84843,0.84858,137400000.0
2006-12-22 13:40:00,0.84851,0.84881,0.8484,0.84875,157200000.0
2006-12-22 13:45:00,0.84862,0.84868,0.84846,0.84854,102800000.0
2006-12-22 13:50:00,0.84848,0.84888,0.84848,0.84887,86800000.0
2006-12-22 13:55:00,0.84882,0.849,0.84864,0.84891,163800000.0
2006-12-22 14:00:00,0.84886,0.84906,0.84864,0.84901,119400000.0
2006-12-22 14:05:00,0.849,0.849,0.84828,0.84831,123200000.0
2006-12-22 14:10:00,0.84842,0.84905,0.84832,0.84875,121800000.0
2006-12-22 14:15:00,0.84891,0.84918,0.84882,0.84908,110400000.0
2006-12-22 14:20:00,0.8491,0.84929,0.84896,0.84929,91200000.0
2006-12-22 14:25:00,0.84934,0.84939,0.84912,0.84939,85800000.0
2006-12-22 14:30:00,0.84947,0.84954,0.84877,0.8489,65600000.0
2006-12-22 14:35:00,0.84886,0.84904,0.84862,0.84898,73000000.0
2006-12-22 14:40:00,0.84896,0.84896,0.84824,0.84838,49600000.0
2006-12-22 14:45:00,0.84841,0.84852,0.84815,0.84815,46800000.0
2006-12-22 14:50:00,0.84814,0.84832,0.84803,0.84818,55400000.0
2006-12-22 14:55:00,0.84833,0.84858,0.84821,0.84858,35200000.0
2006-12-22 15:00:00,0.84861,0.84902,0.84758,0.84893,56000000.0
2006-12-22 15:05:00,0.849,0.84907,0.84821,0.84859,69800000.0
2006-12-22 15:10:00,0.84866,0.84876,0.84821,0.8483,49600000.0
2006-12-22 15:15:00,0.84832,0.84848,0.84807,0.84843,64000000.0
2006-12-22 15:20:00,0.84846,0.84867,0.84832,0.84859,65600000.0
2006-12-22 15:25:00,0.84856,0.8486,0.84818,0.84835,66000000.0
2006-12-22 15:30:00,0.84765,0.84913,0.84763,0.8489,63400000.0
2006-12-22 15:35:00,0.84914,0.84963,0.84907,0.84957,66600000.0
2006-12-22 15:40:00,0.84977,0.85048,0.84934,0.85046,67200000.0
2006-12-22 15:45:00,0.85047,0.85085,0.85022,0.8504,71400000.0
2006-12-22 15:50:00,0.85058,0.85071,0.85014,0.85061,69800000.0
2006-12-22 15:55:00,0.85079,0.8509,0.85054,0.85066,70400000.0
2006-12-22 16:00:00,0.85061,0.85086,0.84967,0.85021,67200000.0
2006-12-22 16:05:00,0.85032,0.85036,0.84977,0.84993,72000000.0
2006-12-22 16:10:00,0.84987,0.85042,0.84983,0.85042,69200000.0
2006-12-22 16:15:00,0.85048,0.85088,0.84954,0.85041,63200000.0
2006-12-22 16:20:00,0.85048,0.85083,0.8499,0.85001,69200000.0
2006-12-22 16:25:00,0.85007,0.85041,0.84999,0.85,57600000.0
2006-12-22 16:30:00,0.84959,0.84982,0.84944,0.84944,51200000.0
2006-12-22 16:35:00,0.84939,0.84959,0.8489,0.84929,71400000.0
2006-12-22 16:40:00,0.84927,0.84931,0.84917,0.84921,44000000.0
2006-12-22 16:45:00,0.84915,0.84942,0.84915,0.84937,24000000.0
2006-12-22 16:50:00,0.84938,0.84956,0.84899,0.84941,57000000.0
2006-12-22 16:55:00,0.84948,0.85029,0.84948,0.85006,65600000.0
2006-12-22 17:00:00,0.85002,0.85128,0.85002,0.85116,65600000.0
2006-12-22 17:05:00,0.85111,0.85145,0.85096,0.85117,62400000.0
2006-12-22 17:10:00,0.85111,0.85113,0.85062,0.85097,65000000.0
2006-12-22 17:15:00,0.85098,0.85104,0.85079,0.85091,67200000.0
2006-12-22 17:20:00,0.85104,0.85138,0.85052,0.85064,68800000.0
2006-12-22 17:25:00,0.85061,0.85117,0.85058,0.85062,59200000.0
2006-12-22 17:30:00,0.8509,0.85112,0.85048,0.85048,68800000.0
2006-12-22 17:35:00,0.85057,0.85147,0.85057,0.85107,64400000.0
2006-12-22 17:40:00,0.85117,0.85169,0.85113,0.85144,62400000.0
2006-12-22 17:45:00,0.85144,0.85192,0.85132,0.85159,70400000.0
2006-12-22 17:50:00,0.85176,0.8518,0.85141,0.85153,46400000.0
2006-12-22 17:55:00,0.85155,0.85234,0.85155,0.85234,60600000.0
2006-12-22 18:00:00,0.85278,0.85289,0.85175,0.85277,65000000.0
2006-12-22 18:05:00,0.85269,0.8528,0.85252,0.8528,67200000.0
2006-12-22 18:10:00,0.85288,0.85291,0.85217,0.85272,59600000.0
2006-12-22 18:15:00,0.85266,0.85271,0.85162,0.85173,48400000.0
2006-12-22 18:20:00,0.852,0.85281,0.852,0.85281,65600000.0
2006-12-22 18:25:00,0.85274,0.8531,0.85137,0.85271,68000000.0
2006-12-22 18:30:00,0.85281,0.85309,0.8526,0.85286,68800000.0
2006-12-22 18:35:00,0.85289,0.85327,0.8527,0.85318,56400000.0
2006-12-22 18:40:00,0.85334,0.8535,0.85281,0.85343,71400000.0
2006-12-22 18:45:00,0.85356,0.85363,0.85283,0.85328,52800000.0
2006-12-22 18:50:00,0.85319,0.85322,0.85213,0.85291,75200000.0
2006-12-22 18:55:00,0.8531,0.85323,0.85273,0.85305,63800000.0
2006-12-22 19:00:00,0.8531,0.85445,0.85306,0.85436,65600000.0
2006-12-22 19:05:00,0.8543,0.85454,0.85398,0.85454,68800000.0
2006-12-22 19:10:00,0.85444,0.85502,0.85444,0.8546,60800000.0
2006-12-22 19:15:00,0.85463,0.85474,0.85354,0.85474,58000000.0
2006-12-22 19:20:00,0.85496,0.85538,0.8549,0.85512,57600000.0
2006-12-22 19:25:00,0.85529,0.85543,0.85506,0.8552,55800000.0
2006-12-22 19:30:00,0.8551,0.85515,0.85469,0.85481,54400000.0
2006-12-22 19:35:00,0.85484,0.8551,0.85433,0.85501,52800000.0
2006-12-22 19:40:00,0.85496,0.85497,0.85447,0.85454,60800000.0
2006-12-22 19:45:00,0.85475,0.85513,0.8544,0.85513,52200000.0
2006-12-22 19:50:00,0.85508,0.85519,0.85485,0.85509,53200000.0
2006-12-22 19:55:00,0.85509,0.85521,0.85466,0.85511,66400000.0
2006-12-22 20:00:00,0.85475,0.85519,0.85436,0.85462,69800000.0
2006-12-22 20:05:00,0.85451,0.85486,0.85451,0.85479,29800000.0
2006-12-22 20:10:00,0.85461,0.85475,0.85429,0.85429,41600000.0
2006-12-22 20:15:00,0.85453,0.85458,0.85429,0.85447,57600000.0
2006-12-22 20:20:00,0.85437,0.85468,0.85434,0.85452,52800000.0
2006-12-22 20:25:00,0.85444,0.85444,0.8541,0.85432,53200000.0
2006-12-22 20:30:00,0.85436,0.85471,0.85395,0.85395,49600000.0
2006-12-22 20:35:00,0.85416,0.85426,0.85403,0.85403,21200000.0
2006-12-22 20:40:00,0.85415,0.85427,0.85385,0.85385,59200000.0
2006-12-22 20:45:00,0.85372,0.85392,0.85368,0.85381,69200000.0
2006-12-22 20:50:00,0.85364,0.85368,0.85323,0.85357,49600000.0
2006-12-22 20:55:00,0.85355,0.85373,0.85342,0.85364,44800000.0
2006-12-22 21:00:00,0.85363,0.85385,0.85334,0.85365,59200000.0
2006-12-22 21:05:00,0.85367,0.85383,0.85347,0.85347,64400000.0
2006-12-22 21:10:00,0.85345,0.85348,0.85322,0.85338,55800000.0
2006-12-22 21:15:00,0.85322,0.85322,0.85276,0.85307,37200000.0
2006-12-22 21:20:00,0.8531,0.85311,0.85297,0.85303,60800000.0
2006-12-22 21:25:00,0.85299,0.85327,0.85281,0.85326,31400000.0
2006-12-22 21:30:00,0.85331,0.85361,0.85319,0.85357,25000000.0
2006-12-22 21:35:00,0.85332,0.85339,0.85305,0.85333,38400000.0
2006-12-22 21:40:00,0.85336,0.8535,0.85313,0.8535,44800000.0
2006-12-22 21:45:00,0.85354,0.85356,0.85318,0.85318,41000000.0
2006-12-22 21:50:00,0.85321,0.85349,0.8531,0.85313,51200000.0
2006-12-22 21:55:00,0.85308,0.85308,0.85282,0.85308,57600000.0
2006-12-22 22:00:00,0.85311,0.85311,0.8527,0.8527,48000000.0
2006-12-22 22:05:00,0.85268,0.85304,0.85267,0.85304,60800000.0
2006-12-22 22:10:00,0.85304,0.85314,0.85279,0.85295,49600000.0
2006-12-22 22:15:00,0.85295,0.85345,0.85273,0.85276,44800000.0
2006-12-22 22:20:00,0.85283,0.85287,0.85271,0.85281,43200000.0
2006-12-22 22:25:00,0.85281,0.85314,0.85263,0.85289,60200000.0
2006-12-22 22:30:00,0.85283,0.8531,0.85251,0.85291,59600000.0
2006-12-22 22:35:00,0.8529,0.85331,0.85272,0.85294,57600000.0
2006-12-22 22:40:00,0.85299,0.853,0.85282,0.85282,45200000.0
2006-12-22 22:45:00,0.85279,0.85286,0.85249,0.85277,41600000.0
2006-12-22 22:50:00,0.85278,0.85292,0.85252,0.85263,62400000.0
2006-12-22 22:55:00,0.85262,0.85267,0.8525,0.85265,62800000.0
2006-12-22 23:00:00,0.85264,0.85273,0.85243,0.85249,67600000.0
2006-12-22 23:05:00,0.85261,0.85293,0.85252,0.85292,57600000.0
2006-12-22 23:10:00,0.85293,0.85293,0.85246,0.85269,52800000.0
2006-12-22 23:15:00,0.85263,0.85263,0.85157,0.85263,50600000.0
2006-12-22 23:20:00,0.85263,0.85275,0.85207,0.85239,59600000.0
2006-12-22 23:25:00,0.85245,0.85251,0.85199,0.85224,56000000.0
2006-12-22 23:30:00,0.85225,0.85241,0.85211,0.85241,65600000.0
2006-12-22 23:35:00,0.85258,0.85266,0.85239,0.85256,51600000.0
2006-12-22 23:40:00,0.85256,0.85297,0.85243,0.85297,58600000.0
2006-12-22 23:45:00,0.85293,0.85323,0.85218,0.85309,57000000.0
2006-12-22 23:50:00,0.85349,0.85372,0.85348,0.85362,45200000.0
2006-12-22 23:55:00,0.85358,0.85396,0.85324,0.85396,56000000.0
2006-12-26 10:00:00,0.8542,0.85592,0.8542,0.85592,130400000.0
2006-12-26 10:05:00,0.85593,0.85593,0.8556,0.85561,134600000.0
2006-12-26 10:10:00,0.85576,0.85585,0.85443,0.85566,211400000.0
2006-12-26 10:15:00,0.8555,0.85569,0.85536,0.85569,127400000.0
2006-12-26 10:20:00,0.85578,0.85578,0.85546,0.8555,117600000.0
2006-12-26 10:25:00,0.8554,0.85562,0.85529,0.85548,371600000.0
2006-12-26 10:30:00,0.85563,0.85567,0.85531,0.85535,157600000.0
2006-12-26 10:35:00,0.85548,0.85551,0.85516,0.85528,72000000.0
2006-12-26 10:40:00,0.8553,0.8556,0.8553,0.85545,103400000.0
2006-12-26 10:45:00,0.85558,0.85563,0.85521,0.85555,97600000.0
2006-12-26 10:50:00,0.8556,0.85563,0.85521,0.85534,82000000.0
2006-12-26 10:55:00,0.85532,0.85545,0.85511,0.85539,60000000.0
2006-12-26 11:00:00,0.85535,0.85537,0.85525,0.85531,197000000.0
2006-12-26 11:05:00,0.85543,0.85555,0.85543,0.85555,32000000.0
2006-12-26 11:10:00,0.85556,0.85556,0.85525,0.85535,168400000.0
2006-12-26 11:15:00,0.85537,0.8555,0.85499,0.85535,62400000.0
2006-12-26 11:20:00,0.85549,0.85549,0.8553,0.85542,224200000.0
2006-12-26 11:25:00,0.85546,0.8556,0.85538,0.85552,172000000.0
2006-12-26 11:30:00,0.85556,0.85564,0.85522,0.85551,124600000.0
2006-12-26 11:35:00,0.85551,0.85551,0.85511,0.8552,205800000.0
2006-12-26 11:40:00,0.85509,0.8553,0.85505,0.85529,115600000.0
2006-12-26 11:45:00,0.85527,0.85529,0.85504,0.85504,87400000.0
2006-12-26 11:50:00,0.85506,0.8552,0.85492,0.85503,169000000.0
2006-12-26 11:55:00,0.85505,0.85521,0.85501,0.85521,148200000.0
2006-12-26 12:00:00,0.85518,0.85522,0.85504,0.85504,92800000.0
2006-12-26 12:05:00,0.85506,0.85523,0.85505,0.85517,59000000.0
2006-12-26 12:10:00,0.85518,0.85523,0.855,0.85501,109600000.0
2006-12-26 12:15:00,0.85513,0.85533,0.85511,0.85524,133800000.0
2006-12-26 12:20:00,0.85517,0.85524,0.8551,0.8552,71200000.0
2006-12-26 12:25:00,0.85519,0.85519,0.8536,0.854,252400000.0
2006-12-26 12:30:00,0.85513,0.85513,0.85502,0.85511,83600000.0
2006-12-26 12:35:00,0.8551,0.85523,0.85501,0.85518,110800000.0
2006-12-26 12:40:00,0.8552,0.85527,0.85516,0.85523,86400000.0
2006-12-26 12:45:00,0.85524,0.85526,0.85518,0.85525,107200000.0
2006-12-26 12:50:00,0.85515,0.85526,0.85459,0.85516,68200000.0
2006-12-26 12:55:00,0.85511,0.85518,0.85501,0.85512,79800000.0
2006-12-26 13:00:00,0.85521,0.85534,0.85513,0.85528,65600000.0
2006-12-26 13:05:00,0.85527,0.85539,0.85502,0.85502,133600000.0
2006-12-26 13:10:00,0.85495,0.85543,0.8549,0.85509,69800000.0
2006-12-26 13:15:00,0.8551,0.85522,0.85482,0.85491,214200000.0
2006-12-26 13:20:00,0.85497,0.85572,0.85494,0.85572,158400000.0
2006-12-26 13:25:00,0.85533,0.85543,0.85511,0.85511,190800000.0
2006-12-26 13:30:00,0.8552,0.85527,0.85487,0.85516,107200000.0
2006-12-26 13:35:00,0.85515,0.85522,0.85484,0.85522,94000000.0
2006-12-26 13:40:00,0.85521,0.85531,0.85504,0.85505,108000000.0
2006-12-26 13:45:00,0.85508,0.85519,0.85484,0.85519,77200000.0
2006-12-26 13:50:00,0.85545,0.85587,0.85526,0.85583,93200000.0
2006-12-26 13:55:00,0.85583,0.85591,0.85536,0.85537,163600000.0
2006-12-26 14:00:00,0.85527,0.85556,0.85526,0.85554,120200000.0
2006-12-26 14:05:00,0.85558,0.85558,0.85526,0.85556,122400000.0
2006-12-26 14:10:00,0.85553,0.85558,0.85532,0.85535,122000000.0
2006-12-26 14:15:00,0.85521,0.85537,0.85498,0.85498,93200000.0
2006-12-26 14:20:00,0.85498,0.85509,0.85483,0.85497,124800000.0
2006-12-26 14:25:00,0.85501,0.85548,0.85488,0.85526,86000000.0
2006-12-26 14:30:00,0.85522,0.85522,0.85475,0.85476,43200000.0
2006-12-26 14:35:00,0.85467,0.85479,0.85451,0.85468,57400000.0
2006-12-26 14:40:00,0.85474,0.85505,0.85471,0.85503,38400000.0
2006-12-26 14:45:00,0.85498,0.85522,0.85459,0.85519,57600000.0
2006-12-26 14:50:00,0.85525,0.85537,0.85515,0.85527,67600000.0
2006-12-26 14:55:00,0.85535,0.85537,0.85492,0.85492,42600000.0
2006-12-26 15:00:00,0.85507,0.85535,0.85361,0.8552,67000000.0
2006-12-26 15:05:00,0.85543,0.85547,0.85469,0.85535,59200000.0
2006-12-26 15:10:00,0.85528,0.8554,0.85523,0.85526,40000000.0
2006-12-26 15:15:00,0.85525,0.85549,0.85498,0.85518,64800000.0
2006-12-26 15:20:00,0.8551,0.8551,0.85452,0.8546,65600000.0
2006-12-26 15:25:00,0.85465,0.85503,0.8544,0.8549,53200000.0
2006-12-26 15:30:00,0.8551,0.85517,0.85493,0.85499,48000000.0
2006-12-26 15:35:00,0.85519,0.85525,0.85486,0.85486,49600000.0
2006-12-26 15:40:00,0.85491,0.85512,0.85489,0.855,66600000.0
2006-12-26 15:45:00,0.85499,0.85508,0.85473,0.85503,71800000.0
2006-12-26 15:50:00,0.85501,0.85584,0.8548,0.8554,70800000.0
2006-12-26 15:55:00,0.8554,0.85572,0.85524,0.85537,71200000.0
2006-12-26 16:00:00,0.85537,0.8555,0.85437,0.8552,67600000.0
2006-12-26 16:05:00,0.85537,0.85562,0.85512,0.85518,72400000.0
2006-12-26 16:10:00,0.85504,0.85513,0.85478,0.85482,57600000.0
2006-12-26 16:15:00,0.85488,0.85497,0.85341,0.85421,61800000.0
2006-12-26 16:20:00,0.85428,0.8546,0.85421,0.8546,68800000.0
2006-12-26 16:25:00,0.85445,0.85463,0.85368,0.85462,57000000.0
2006-12-26 16:30:00,0.85437,0.85469,0.85426,0.85428,62400000.0
2006-12-26 16:35:00,0.85434,0.85438,0.85386,0.85386,53800000.0
2006-12-26 16:40:00,0.85401,0.85409,0.85373,0.8539,70400000.0
2006-12-26 16:45:00,0.85375,0.85397,0.85362,0.85389,65600000.0
2006-12-26 16:50:00,0.85392,0.85417,0.85388,0.85417,44800000.0
2006-12-26 16:55:00,0.85416,0.85427,0.85398,0.85424,64800000.0
2006-12-26 17:00:00,0.85409,0.85432,0.85394,0.85414,65000000.0
2006-12-26 17:05:00,0.8541,0.85429,0.85376,0.85389,50000000.0
2006-12-26 17:10:00,0.85384,0.85418,0.85368,0.85408,65600000.0
2006-12-26 17:15:00,0.85409,0.8543,0.85401,0.85419,42000000.0
2006-12-26 17:20:00,0.85415,0.85457,0.85344,0.85349,68800000.0
2006-12-26 17:25:00,0.85357,0.85392,0.85345,0.85347,47400000.0
2006-12-26 17:30:00,0.85355,0.85371,0.85332,0.85366,56000000.0
2006-12-26 17:35:00,0.85383,0.85384,0.85354,0.85355,41600000.0
2006-12-26 17:40:00,0.85347,0.85366,0.85331,0.85361,46400000.0
2006-12-26 17:45:00,0.85369,0.85376,0.85336,0.85347,42600000.0
2006-12-26 17:50:00,0.85351,0.854,0.85348,0.85376,63200000.0
2006-12-26 17:55:00,0.85372,0.8538,0.85328,0.85328,67000000.0
2006-12-26 18:00:00,0.85321,0.85321,0.85246,0.85287,61600000.0
2006-12-26 18:05:00,0.85277,0.85295,0.8526,0.85295,67400000.0
2006-12-26 18:10:00,0.85298,0.85328,0.85295,0.85315,59200000.0
2006-12-26 18:15:00,0.85304,0.8536,0.8529,0.85339,64800000.0
2006-12-26 18:20:00,0.85324,0.85349,0.85324,0.85349,35200000.0
2006-12-26 18:25:00,0.8535,0.85366,0.85334,0.85358,40000000.0
2006-12-26 18:30:00,0.85357,0.85374,0.85349,0.85361,46400000.0
2006-12-26 18:35:00,0.85354,0.85362,0.85342,0.85348,37800000.0
2006-12-26 18:40:00,0.85343,0.85354,0.85341,0.85341,30800000.0
2006-12-26 18:45:00,0.85337,0.85346,0.85336,0.85338,20800000.0
2006-12-26 18:55:00,0.85331,0.8539,0.8533,0.85378,40000000.0
2006-12-26 19:00:00,0.85372,0.85415,0.85365,0.85415,65600000.0
2006-12-26 19:05:00,0.85422,0.85436,0.85408,0.85432,58200000.0
2006-12-26 19:10:00,0.85412,0.85434,0.85398,0.85411,48400000.0
2006-12-26 19:15:00,0.85424,0.85434,0.85324,0.85409,57000000.0
2006-12-26 19:20:00,0.85405,0.8546,0.85403,0.85446,46800000.0
2006-12-26 19:25:00,0.85455,0.85498,0.85437,0.85494,44800000.0
2006-12-26 19:30:00,0.85481,0.85486,0.8545,0.85477,47400000.0
2006-12-26 19:35:00,0.85487,0.85511,0.85487,0.85501,47400000.0
2006-12-26 19:40:00,0.85501,0.85522,0.85484,0.85495,48000000.0
2006-12-26 19:45:00,0.85498,0.85509,0.85464,0.85509,54400000.0
2006-12-26 19:50:00,0.85501,0.85544,0.85482,0.85543,54400000.0
2006-12-26 19:55:00,0.85556,0.85586,0.85541,0.85562,65600000.0
2006-12-26 20:00:00,0.85557,0.85565,0.85506,0.85536,70200000.0
2006-12-26 20:05:00,0.85524,0.85534,0.85507,0.85534,54800000.0
2006-12-26 20:10:00,0.85527,0.85542,0.85502,0.85506,59200000.0
2006-12-26 20:15:00,0.85518,0.85527,0.85505,0.85525,43200000.0
2006-12-26 20:20:00,0.85521,0.85544,0.85511,0.85537,65600000.0
2006-12-26 20:25:00,0.8554,0.85572,0.85538,0.85564,62400000.0
2006-12-26 20:30:00,0.85566,0.85566,0.85435,0.85435,40000000.0
2006-12-26 20:35:00,0.85452,0.85578,0.85441,0.85571,46400000.0
2006-12-26 20:40:00,0.85583,0.85611,0.85578,0.85593,39400000.0
2006-12-26 20:45:00,0.8559,0.85616,0.85574,0.85616,69200000.0
2006-12-26 20:50:00,0.85623,0.8564,0.8554,0.85551,60800000.0
2006-12-26 20:55:00,0.85566,0.85587,0.85557,0.85572,46800000.0
2006-12-26 21:00:00,0.85583,0.85603,0.85553,0.8556,58400000.0
2006-12-26 21:05:00,0.85571,0.85578,0.85531,0.8555,51200000.0
2006-12-26 21:10:00,0.85554,0.85563,0.85483,0.85563,54400000.0
2006-12-26 21:15:00,0.85572,0.85595,0.85565,0.85576,29800000.0
2006-12-26 21:20:00,0.85576,0.85589,0.85576,0.85583,17600000.0
2006-12-26 21:25:00,0.85569,0.85581,0.85545,0.8557,43200000.0
2006-12-26 21:30:00,0.85579,0.85613,0.85575,0.85594,44800000.0
2006-12-26 21:35:00,0.85592,0.85602,0.85577,0.85602,40000000.0
2006-12-26 21:40:00,0.85599,0.85607,0.85583,0.85585,32000000.0
2006-12-26 21:45:00,0.85586,0.85622,0.85578,0.85622,54400000.0
2006-12-26 21:50:00,0.85623,0.85647,0.85614,0.85643,28800000.0
2006-12-26 21:55:00,0.85643,0.8565,0.85633,0.85649,46800000.0
2006-12-26 22:00:00,0.85652,0.85678,0.85642,0.85676,56400000.0
2006-12-26 22:05:00,0.85679,0.85726,0.85669,0.85702,60200000.0
2006-12-26 22:10:00,0.85711,0.85718,0.85678,0.85705,60200000.0
2006-12-26 22:15:00,0.8571,0.85731,0.85669,0.85711,59200000.0
2006-12-26 22:20:00,0.85705,0.85709,0.85669,0.85676,52800000.0
2006-12-26 22:25:00,0.85679,0.85713,0.85679,0.85709,49600000.0
2006-12-26 22:30:00,0.85713,0.85718,0.8565,0.8565,43200000.0
2006-12-26 22:35:00,0.8565,0.85674,0.85642,0.85642,44200000.0
2006-12-26 22:40:00,0.8565,0.85656,0.8563,0.85635,35200000.0
2006-12-26 22:45:00,0.85611,0.85641,0.85611,0.85641,27200000.0
2006-12-26 22:50:00,0.85644,0.85644,0.85626,0.85639,39200000.0
2006-12-26 22:55:00,0.85634,0.85639,0.856,0.85624,62200000.0
2006-12-26 23:00:00,0.85625,0.85625,0.8558,0.85609,68000000.0
2006-12-26 23:05:00,0.85622,0.85632,0.85603,0.85627,48000000.0
2006-12-26 23:10:00,0.85628,0.85628,0.85605,0.85608,66000000.0
2006-12-26 23:15:00,0.85612,0.85635,0.85525,0.85622,30400000.0
2006-12-26 23:20:00,0.85629,0.85637,0.85619,0.85633,33600000.0
2006-12-26 23:25:00,0.85624,0.85624,0.85592,0.85613,43200000.0
2006-12-26 23:30:00,0.85602,0.85615,0.85562,0.85566,66000000.0
2006-12-26 23:35:00,0.85565,0.85575,0.85534,0.85535,59200000.0
2006-12-26 23:40:00,0.85513,0.85513,0.8549,0.85512,11200000.0
2006-12-26 23:45:00,0.85503,0.8554,0.85429,0.85519,45800000.0
2006-12-26 23:50:00,0.85513,0.85539,0.85513,0.85521,43200000.0
2006-12-26 23:55:00,0.8552,0.85534,0.85504,0.85521,56000000.0
2006-12-27 00:00:00,0.85522,0.85548,0.855,0.85548,49600000.0
2006-12-27 00:05:00,0.85504,0.85532,0.85482,0.85501,59600000.0
2006-12-27 00:10:00,0.85496,0.85531,0.8548,0.85523,43200000.0
2006-12-27 00:15:00,0.85534,0.85543,0.85495,0.8554,49000000.0
2006-12-27 00:20:00,0.85536,0.85536,0.8549,0.85499,56400000.0
2006-12-27 00:25:00,0.85463,0.85495,0.85454,0.85487,58000000.0
2006-12-27 00:30:00,0.85495,0.85506,0.85474,0.85506,27200000.0
2006-12-27 00:35:00,0.85507,0.85524,0.85492,0.85508,49600000.0
2006-12-27 00:40:00,0.855,0.85512,0.85405,0.85493,31400000.0
2006-12-27 00:45:00,0.85493,0.85552,0.85493,0.85541,50000000.0
2006-12-27 00:50:00,0.85547,0.85574,0.85539,0.85567,62800000.0
2006-12-27 00:55:00,0.85554,0.8558,0.85554,0.85569,38400000.0
2006-12-27 01:00:00,0.8557,0.85582,0.85551,0.85556,51600000.0
2006-12-27 01:05:00,0.85547,0.85552,0.85516,0.85524,57000000.0
2006-12-27 01:10:00,0.85531,0.85565,0.85519,0.85562,52800000.0
2006-12-27 01:15:00,0.85557,0.85557,0.85493,0.85543,32000000.0
2006-12-27 01:20:00,0.85541,0.85568,0.85525,0.85568,56400000.0
2006-12-27 01:25:00,0.85554,0.85568,0.85523,0.85552,51200000.0
2006-12-27 01:30:00,0.85552,0.85552,0.85448,0.85535,52800000.0
2006-12-27 01:35:00,0.85538,0.85546,0.85419,0.85537,54800000.0
2006-12-27 01:40:00,0.85529,0.85532,0.85504,0.85521,47400000.0
2006-12-27 01:45:00,0.85509,0.85531,0.85496,0.85515,64200000.0
2006-12-27 01:50:00,0.85515,0.85553,0.85514,0.85543,28800000.0
2006-12-27 01:55:00,0.85538,0.85566,0.85531,0.85531,52200000.0
2006-12-27 02:00:00,0.85519,0.8559,0.85519,0.85588,44800000.0
2006-12-27 02:05:00,0.85585,0.85664,0.85567,0.85621,67600000.0
2006-12-27 02:10:00,0.85622,0.85624,0.8559,0.85624,52800000.0
2006-12-27 02:15:00,0.85621,0.8563,0.85601,0.85601,63400000.0
2006-12-27 02:20:00,0.85602,0.85631,0.85585,0.85608,51200000.0
2006-12-27 02:25:00,0.85599,0.8562,0.85565,0.85582,38400000.0
2006-12-27 02:30:00,0.85584,0.85595,0.85573,0.85595,43600000.0
2006-12-27 02:35:00,0.85584,0.85595,0.85575,0.85585,53200000.0
2006-12-27 02:40:00,0.85571,0.85574,0.8553,0.85561,42600000.0
2006-12-27 02:45:00,0.85567,0.85567,0.85559,0.85559,27200000.0
2006-12-27 02:50:00,0.85556,0.8556,0.85534,0.85545,40000000.0
2006-12-27 02:55:00,0.85539,0.85539,0.85515,0.85525,67200000.0
2006-12-27 03:00:00,0.85523,0.8553,0.85503,0.8551,44600000.0
2006-12-27 03:05:00,0.85507,0.8551,0.85438,0.85438,61200000.0
2006-12-27 03:10:00,0.85444,0.85451,0.8541,0.8541,34600000.0
2006-12-27 03:15:00,0.85415,0.85456,0.85415,0.85454,39400000.0
2006-12-27 03:20:00,0.85458,0.85461,0.85403,0.85421,43600000.0
2006-12-27 03:25:00,0.85406,0.85417,0.85381,0.85381,60000000.0
2006-12-27 03:30:00,0.85391,0.85409,0.8537,0.85395,48000000.0
2006-12-27 03:35:00,0.85398,0.85418,0.85394,0.85405,48000000.0
2006-12-27 03:40:00,0.85412,0.85445,0.85412,0.85412,46400000.0
2006-12-27 03:45:00,0.85406,0.85432,0.85404,0.85408,48000000.0
2006-12-27 03:50:00,0.85412,0.85437,0.85364,0.85419,51200000.0
2006-12-27 03:55:00,0.85404,0.85424,0.85393,0.85393,35200000.0
2006-12-27 04:00:00,0.8538,0.85476,0.85379,0.85476,49600000.0
2006-12-27 04:05:00,0.85471,0.85471,0.85423,0.85431,49600000.0
2006-12-27 04:10:00,0.85429,0.85457,0.85384,0.85408,59200000.0
2006-12-27 04:15:00,0.85412,0.85429,0.85406,0.85414,50000000.0
2006-12-27 04:20:00,0.85416,0.85432,0.85389,0.85422,51600000.0
2006-12-27 04:25:00,0.85412,0.85428,0.85383,0.85383,72000000.0
2006-12-27 04:30:00,0.85394,0.85444,0.85394,0.8544,43200000.0
2006-12-27 04:35:00,0.85419,0.85438,0.85396,0.8542,57600000.0
2006-12-27 04:40:00,0.85417,0.85446,0.85395,0.85433,52800000.0
2006-12-27 04:45:00,0.85441,0.85453,0.85431,0.85443,41600000.0
2006-12-27 04:50:00,0.85439,0.85457,0.85406,0.85457,64000000.0
2006-12-27 04:55:00,0.85464,0.85483,0.85378,0.85476,55400000.0
2006-12-27 05:00:00,0.85474,0.85497,0.85451,0.85471,53200000.0
2006-12-27 05:05:00,0.85473,0.85563,0.85457,0.85542,69800000.0
2006-12-27 05:10:00,0.85533,0.85533,0.85468,0.85488,59200000.0
2006-12-27 05:15:00,0.85488,0.85497,0.85453,0.85481,48000000.0
2006-12-27 05:20:00,0.85471,0.85497,0.85465,0.85465,60200000.0
2006-12-27 05:25:00,0.85454,0.85491,0.85452,0.85491,86200000.0
2006-12-27 05:30:00,0.85492,0.85501,0.85445,0.85464,38400000.0
2006-12-27 05:35:00,0.85469,0.85495,0.8546,0.8546,54400000.0
2006-12-27 05:40:00,0.85461,0.85478,0.85444,0.85456,42600000.0
2006-12-27 05:45:00,0.85462,0.85477,0.85451,0.85474,41600000.0
2006-12-27 05:50:00,0.85475,0.85492,0.85475,0.85487,33600000.0
2006-12-27 05:55:00,0.85479,0.85488,0.85466,0.85472,32000000.0
2006-12-27 06:00:00,0.85476,0.85506,0.85476,0.85498,31800000.0
2006-12-27 06:05:00,0.85503,0.85505,0.85471,0.855,48000000.0
2006-12-27 06:10:00,0.85513,0.85524,0.85485,0.85492,36800000.0
2006-12-27 06:15:00,0.85489,0.85492,0.85469,0.85476,58600000.0
2006-12-27 06:20:00,0.85476,0.85492,0.85471,0.85471,26000000.0
2006-12-27 06:25:00,0.85479,0.85486,0.85457,0.85469,50000000.0
2006-12-27 06:30:00,0.85477,0.85499,0.85465,0.85485,35600000.0
2006-12-27 06:35:00,0.8549,0.85519,0.85482,0.85519,59600000.0
2006-12-27 06:40:00,0.85508,0.85516,0.85483,0.85502,56400000.0
2006-12-27 06:45:00,0.85513,0.85525,0.85498,0.85509,46400000.0
2006-12-27 06:50:00,0.8551,0.85571,0.85506,0.85509,56400000.0
2006-12-27 06:55:00,0.85509,0.85522,0.85494,0.85494,51200000.0
2006-12-27 07:00:00,0.85498,0.85562,0.85494,0.85562,19200000.0
2006-12-27 07:05:00,0.85567,0.85577,0.85522,0.85522,54400000.0
2006-12-27 07:10:00,0.85509,0.85524,0.85493,0.85513,64000000.0
2006-12-27 07:15:00,0.85514,0.8553,0.85504,0.8553,48000000.0
2006-12-27 07:20:00,0.85529,0.85536,0.85437,0.85528,64000000.0
2006-12-27 07:25:00,0.85521,0.85526,0.85488,0.85516,62400000.0
2006-12-27 07:30:00,0.85498,0.85522,0.85487,0.85506,56400000.0
2006-12-27 07:40:00,0.85507,0.85519,0.8549,0.85509,73600000.0
2006-12-27 07:45:00,0.85513,0.85517,0.85457,0.85457,89000000.0
2006-12-27 07:50:00,0.85449,0.8553,0.85449,0.85505,68600000.0
2006-12-27 07:55:00,0.85515,0.85541,0.85471,0.85523,69800000.0
2006-12-27 08:00:00,0.85519,0.8553,0.85498,0.85509,58600000.0
2006-12-27 08:05:00,0.85503,0.85505,0.85488,0.85497,75000000.0
2006-12-27 08:10:00,0.85498,0.85505,0.85414,0.85432,94200000.0
2006-12-27 08:15:00,0.85445,0.85448,0.85419,0.85437,68800000.0
2006-12-27 08:20:00,0.85439,0.85463,0.85404,0.85412,94400000.0
2006-12-27 08:25:00,0.85413,0.85414,0.85398,0.8541,25600000.0
2006-12-27 08:30:00,0.85395,0.85395,0.85334,0.85354,94400000.0
2006-12-27 08:35:00,0.85349,0.85353,0.85302,0.85336,112400000.0
2006-12-27 08:40:00,0.85326,0.85366,0.85317,0.85327,83600000.0
2006-12-27 08:45:00,0.85327,0.8537,0.85322,0.8537,105600000.0
2006-12-27 08:50:00,0.85371,0.85371,0.85314,0.85317,158200000.0
2006-12-27 08:55:00,0.853,0.85347,0.85292,0.85344,134200000.0
2006-12-27 09:00:00,0.85349,0.85375,0.85349,0.8537,125800000.0
2006-12-27 09:05:00,0.85383,0.85442,0.85383,0.85415,145000000.0
2006-12-27 09:10:00,0.85406,0.85418,0.85283,0.85377,86400000.0
2006-12-27 09:15:00,0.8539,0.85418,0.8537,0.85409,177000000.0
2006-12-27 09:20:00,0.8541,0.85431,0.85398,0.85431,172600000.0
2006-12-27 09:25:00,0.8542,0.85425,0.85398,0.8542,195200000.0
2006-12-27 09:30:00,0.85416,0.85454,0.85347,0.85348,146400000.0
2006-12-27 09:35:00,0.8534,0.85381,0.85334,0.85376,232000000.0
2006-12-27 09:40:00,0.85371,0.85386,0.853,0.853,157800000.0
2006-12-27 09:45:00,0.85308,0.85329,0.85294,0.85318,131600000.0
2006-12-27 09:50:00,0.85314,0.85343,0.85303,0.85322,279000000.0
2006-12-27 09:55:00,0.85318,0.8535,0.85233,0.8535,238000000.0
2006-12-27 10:00:00,0.85359,0.85367,0.85352,0.85363,205000000.0
2006-12-27 10:05:00,0.85362,0.85419,0.85356,0.85416,187600000.0
2006-12-27 10:10:00,0.85443,0.85463,0.85344,0.85449,108800000.0
2006-12-27 10:15:00,0.85447,0.85467,0.85431,0.85446,226000000.0
2006-12-27 10:20:00,0.85451,0.85527,0.85447,0.85499,202000000.0
2006-12-27 10:25:00,0.85502,0.85556,0.85502,0.85532,370000000.0
2006-12-27 10:30:00,0.85532,0.85543,0.85516,0.85528,155000000.0
2006-12-27 10:35:00,0.85526,0.85534,0.85492,0.85495,102800000.0
2006-12-27 10:40:00,0.8549,0.8549,0.85462,0.85462,72400000.0
2006-12-27 10:45:00,0.85479,0.85544,0.85479,0.85537,145600000.0
2006-12-27 10:50:00,0.85551,0.85565,0.85524,0.85565,150200000.0
2006-12-27 10:55:00,0.85564,0.85592,0.85536,0.85584,197600000.0
2006-12-27 11:00:00,0.85586,0.85598,0.85568,0.85598,195600000.0
2006-12-27 11:05:00,0.85606,0.85644,0.85606,0.85644,160000000.0
2006-12-27 11:10:00,0.85649,0.85669,0.85607,0.85627,224600000.0
2006-12-27 11:15:00,0.85631,0.85662,0.85625,0.8564,61800000.0
2006-12-27 11:20:00,0.8565,0.85652,0.85617,0.85644,222200000.0
2006-12-27 11:25:00,0.85624,0.85658,0.85616,0.85652,171200000.0
2006-12-27 11:30:00,0.85644,0.85649,0.85631,0.85642,171600000.0
2006-12-27 11:35:00,0.85645,0.85666,0.85629,0.85663,207200000.0
2006-12-27 11:40:00,0.85648,0.85663,0.8564,0.85654,150800000.0
2006-12-27 11:45:00,0.85647,0.85665,0.85633,0.85657,171400000.0
2006-12-27 11:50:00,0.85655,0.85655,0.85622,0.85626,128200000.0
2006-12-27 11:55:00,0.85625,0.8565,0.85622,0.85645,175200000.0
2006-12-27 12:00:00,0.85645,0.8565,0.85629,0.85638,111200000.0
2006-12-27 12:05:00,0.85633,0.85638,0.85617,0.85635,92200000.0
2006-12-27 12:10:00,0.85631,0.85631,0.85574,0.85574,125200000.0
2006-12-27 12:15:00,0.85592,0.85603,0.85589,0.85589,157600000.0
2006-12-27 12:20:00,0.85592,0.85613,0.85586,0.85598,197600000.0
2006-12-27 12:25:00,0.85598,0.85615,0.85517,0.85525,177600000.0
2006-12-27 12:30:00,0.85623,0.85656,0.85532,0.85655,194800000.0
2006-12-27 12:35:00,0.85658,0.85777,0.85648,0.85748,165600000.0
2006-12-27 12:40:00,0.85752,0.85759,0.8572,0.8573,100200000.0
2006-12-27 12:45:00,0.85723,0.85723,0.85651,0.85651,142400000.0
2006-12-27 12:50:00,0.85657,0.85669,0.856,0.85646,43200000.0
2006-12-27 12:55:00,0.8565,0.85675,0.85645,0.85669,101600000.0
2006-12-27 13:00:00,0.85672,0.85715,0.85667,0.85681,91200000.0
2006-12-27 13:05:00,0.85676,0.85683,0.85643,0.85643,112400000.0
2006-12-27 13:10:00,0.85635,0.85679,0.85632,0.85655,115600000.0
2006-12-27 13:15:00,0.85653,0.85672,0.85647,0.85672,244800000.0
2006-12-27 13:20:00,0.85657,0.85664,0.85638,0.8566,146600000.0
2006-12-27 13:25:00,0.85658,0.85668,0.85638,0.85668,128000000.0
2006-12-27 13:30:00,0.85685,0.85703,0.85653,0.85688,95600000.0
2006-12-27 13:35:00,0.85695,0.85709,0.85687,0.85688,137800000.0
2006-12-27 13:40:00,0.85682,0.85707,0.85672,0.85672,80400000.0
2006-12-27 13:45:00,0.85677,0.85684,0.85674,0.85675,99200000.0
2006-12-27 13:50:00,0.85667,0.85702,0.85652,0.85702,102800000.0
2006-12-27 13:55:00,0.85705,0.85707,0.85687,0.85704,122000000.0
2006-12-27 14:00:00,0.85706,0.85742,0.85704,0.8572,120400000.0
2006-12-27 14:05:00,0.85716,0.85761,0.85712,0.85748,122000000.0
2006-12-27 14:10:00,0.85745,0.85757,0.85731,0.85731,122000000.0
2006-12-27 14:15:00,0.85727,0.85735,0.85686,0.85717,110400000.0
2006-12-27 14:20:00,0.85715,0.85717,0.85696,0.85708,49600000.0
2006-12-27 14:25:00,0.85701,0.85713,0.85686,0.85706,67200000.0
2006-12-27 14:30:00,0.85685,0.85724,0.85678,0.85717,53200000.0
2006-12-27 14:35:00,0.85712,0.85713,0.85685,0.85685,73600000.0
2006-12-27 14:40:00,0.85671,0.85692,0.85655,0.85691,63200000.0
2006-12-27 14:45:00,0.85694,0.85701,0.85664,0.85666,57600000.0
2006-12-27 14:50:00,0.85673,0.85691,0.85567,0.85567,67600000.0
2006-12-27 14:55:00,0.85569,0.85586,0.85553,0.85576,59600000.0
2006-12-27 15:00:00,0.85563,0.8561,0.8548,0.85603,67200000.0
2006-12-27 15:05:00,0.85601,0.85646,0.8554,0.85644,71200000.0
2006-12-27 15:10:00,0.85643,0.85659,0.8563,0.85658,51200000.0
2006-12-27 15:15:00,0.85661,0.85675,0.85639,0.85665,64000000.0
2006-12-27 15:20:00,0.85672,0.85714,0.85665,0.8569,70400000.0
2006-12-27 15:25:00,0.85687,0.85687,0.85647,0.85647,65600000.0
2006-12-27 15:30:00,0.85652,0.85683,0.85641,0.85672,57400000.0
2006-12-27 15:35:00,0.85679,0.85699,0.85673,0.85695,68000000.0
2006-12-27 15:40:00,0.85697,0.85697,0.85661,0.85675,54400000.0
2006-12-27 15:45:00,0.857,0.85757,0.8568,0.85757,71400000.0
2006-12-27 15:50:00,0.85774,0.85789,0.85752,0.85768,70400000.0
2006-12-27 15:55:00,0.8579,0.85796,0.85746,0.85747,70800000.0
2006-12-27 16:00:00,0.85747,0.85781,0.85681,0.85754,67600000.0
2006-12-27 16:05:00,0.8579,0.8579,0.85738,0.85782,59200000.0
2006-12-27 16:10:00,0.85793,0.8583,0.85779,0.85817,54800000.0
2006-12-27 16:15:00,0.85813,0.85843,0.85697,0.85839,51200000.0
2006-12-27 16:20:00,0.85824,0.85825,0.85799,0.85806,68800000.0
2006-12-27 16:25:00,0.85792,0.85846,0.85781,0.85846,57000000.0
2006-12-27 16:30:00,0.85851,0.85865,0.85813,0.85859,61800000.0
2006-12-27 16:35:00,0.85873,0.85893,0.85821,0.85876,72000000.0
2006-12-27 16:40:00,0.85888,0.8589,0.85855,0.85876,70200000.0
2006-12-27 16:45:00,0.85879,0.85889,0.85858,0.85879,65000000.0
2006-12-27 16:50:00,0.85886,0.8591,0.85862,0.85903,57600000.0
2006-12-27 16:55:00,0.85905,0.85905,0.85878,0.85901,52800000.0
2006-12-27 17:00:00,0.85939,0.85946,0.85883,0.85925,65600000.0
2006-12-27 17:05:00,0.85915,0.86011,0.85886,0.85938,63600000.0
2006-12-27 17:10:00,0.85939,0.85965,0.85939,0.85942,65600000.0
2006-12-27 17:15:00,0.85932,0.85942,0.85911,0.85919,67200000.0
2006-12-27 17:20:00,0.85922,0.86003,0.85922,0.85974,68200000.0
2006-12-27 17:25:00,0.85977,0.86057,0.85971,0.86053,24000000.0
2006-12-27 17:30:00,0.8607,0.86092,0.86041,0.86071,68800000.0
2006-12-27 17:35:00,0.86069,0.86093,0.85998,0.86041,64000000.0
2006-12-27 17:40:00,0.86056,0.86062,0.85974,0.85974,68800000.0
2006-12-27 17:45:00,0.85988,0.8602,0.8598,0.86003,70800000.0
2006-12-27 17:50:00,0.86012,0.86038,0.86012,0.86026,62400000.0
2006-12-27 17:55:00,0.86016,0.86075,0.86016,0.86075,43200000.0
2006-12-27 18:00:00,0.86048,0.86064,0.86011,0.8602,61200000.0
2006-12-27 18:05:00,0.86006,0.8602,0.85995,0.86011,49600000.0
2006-12-27 18:10:00,0.86019,0.86035,0.8599,0.86024,59200000.0
2006-12-27 18:15:00,0.86014,0.86047,0.86005,0.86036,63400000.0
2006-12-27 18:20:00,0.86033,0.86058,0.86031,0.86037,54400000.0
2006-12-27 18:25:00,0.86041,0.86085,0.85959,0.86044,50000000.0
2006-12-27 18:30:00,0.8607,0.8607,0.86019,0.86045,56400000.0
2006-12-27 18:35:00,0.86046,0.86049,0.86028,0.86033,36800000.0
2006-12-27 18:40:00,0.86042,0.86045,0.86015,0.86017,59200000.0
2006-12-27 18:45:00,0.86014,0.86043,0.86014,0.86031,52200000.0
2006-12-27 18:50:00,0.86038,0.86048,0.85947,0.8603,75200000.0
2006-12-27 18:55:00,0.86034,0.86034,0.86022,0.86029,24400000.0
2006-12-27 19:00:00,0.8602,0.86033,0.86001,0.86025,51200000.0
2006-12-27 19:05:00,0.86018,0.86018,0.85987,0.8601,50600000.0
2006-12-27 19:10:00,0.86004,0.86029,0.85976,0.8602,60200000.0
2006-12-27 19:15:00,0.86014,0.86019,0.85888,0.85978,35200000.0
2006-12-27 19:20:00,0.85974,0.86006,0.85974,0.8599,57600000.0
2006-12-27 19:25:00,0.85996,0.86006,0.85991,0.86006,48000000.0
2006-12-27 19:30:00,0.86004,0.86019,0.85996,0.86,33600000.0
2006-12-27 19:35:00,0.86009,0.86013,0.85984,0.86008,35200000.0
2006-12-27 19:40:00,0.86002,0.86025,0.85982,0.85998,60800000.0
2006-12-27 19:45:00,0.85999,0.86011,0.85941,0.85996,54400000.0
2006-12-27 19:50:00,0.86002,0.86013,0.85988,0.85993,41600000.0
2006-12-27 19:55:00,0.85998,0.86006,0.8595,0.8596,44800000.0
2006-12-27 20:00:00,0.85963,0.85995,0.8596,0.85991,58600000.0
2006-12-27 20:05:00,0.8598,0.8599,0.85966,0.8599,43600000.0
2006-12-27 20:10:00,0.8598,0.86009,0.85977,0.85984,59000000.0
2006-12-27 20:15:00,0.8598,0.85988,0.85971,0.85984,27200000.0
2006-12-27 20:20:00,0.85987,0.86034,0.85987,0.86026,40000000.0
2006-12-27 20:25:00,0.86012,0.86012,0.85978,0.86001,27200000.0
2006-12-27 20:30:00,0.86024,0.86028,0.85995,0.85995,16000000.0
2006-12-27 20:35:00,0.8602,0.86029,0.86013,0.86027,22400000.0
2006-12-27 20:40:00,0.86029,0.86029,0.86004,0.86004,33600000.0
2006-12-27 20:45:00,0.86024,0.86027,0.86013,0.86021,14400000.0
2006-12-27 20:50:00,0.86028,0.86032,0.86009,0.86024,48000000.0
2006-12-27 20:55:00,0.86026,0.86043,0.86026,0.86033,44800000.0
2006-12-27 21:00:00,0.86031,0.86043,0.86017,0.86035,59600000.0
2006-12-27 21:05:00,0.86025,0.8604,0.86021,0.86028,27200000.0
2006-12-27 21:10:00,0.86022,0.86033,0.8601,0.86018,56000000.0
2006-12-27 21:15:00,0.8602,0.86042,0.85999,0.86021,56400000.0
2006-12-27 21:20:00,0.8602,0.86052,0.86012,0.86052,31400000.0
2006-12-27 21:25:00,0.8605,0.86051,0.8601,0.86046,48000000.0
2006-12-27 21:30:00,0.86042,0.86052,0.86031,0.8605,45200000.0
2006-12-27 21:35:00,0.86054,0.86054,0.86033,0.86033,27200000.0
2006-12-27 21:40:00,0.86038,0.86084,0.86038,0.86042,53800000.0
2006-12-27 21:45:00,0.86041,0.86041,0.86017,0.86017,46800000.0
2006-12-27 21:50:00,0.86016,0.86024,0.85993,0.85996,41600000.0
2006-12-27 21:55:00,0.8601,0.86042,0.8601,0.86037,45200000.0
2006-12-27 22:00:00,0.86046,0.86048,0.86025,0.86041,22400000.0
2006-12-27 22:05:00,0.8603,0.86039,0.86017,0.86039,48400000.0
2006-12-27 22:10:00,0.86038,0.86064,0.86035,0.86064,61200000.0
2006-12-27 22:15:00,0.86068,0.86073,0.86032,0.86067,59600000.0
2006-12-27 22:20:00,0.86057,0.86061,0.86032,0.86061,36800000.0
2006-12-27 22:25:00,0.86066,0.8607,0.86038,0.86048,49000000.0
2006-12-27 22:30:00,0.86058,0.86081,0.86036,0.86045,56000000.0
2006-12-27 22:35:00,0.86024,0.86048,0.86012,0.86012,57600000.0
2006-12-27 22:40:00,0.86022,0.86048,0.86022,0.86046,32000000.0
2006-12-27 22:45:00,0.86046,0.86049,0.86002,0.86046,52200000.0
2006-12-27 22:50:00,0.86043,0.86043,0.86007,0.86009,52800000.0
2006-12-27 22:55:00,0.86011,0.86034,0.86007,0.86031,58000000.0
2006-12-27 23:00:00,0.86031,0.86035,0.86001,0.86013,67600000.0
2006-12-27 23:05:00,0.8603,0.86035,0.85979,0.86035,57600000.0
2006-12-27 23:10:00,0.86046,0.86046,0.86012,0.86027,48400000.0
2006-12-27 23:15:00,0.86026,0.86052,0.86026,0.86052,28800000.0
2006-12-27 23:20:00,0.86043,0.86051,0.86019,0.86021,44200000.0
2006-12-27 23:25:00,0.86036,0.86043,0.86013,0.86023,56800000.0
2006-12-27 23:30:00,0.86018,0.86041,0.86017,0.86028,53200000.0
2006-12-27 23:35:00,0.86031,0.86052,0.86031,0.86052,43200000.0
2006-12-27 23:40:00,0.86053,0.86057,0.86032,0.86042,59200000.0
2006-12-27 23:45:00,0.86039,0.86039,0.85936,0.86028,44200000.0
2006-12-27 23:50:00,0.86024,0.86038,0.86005,0.86038,35200000.0
2006-12-27 23:55:00,0.86047,0.86093,0.8603,0.86093,43200000.0
2006-12-28 00:00:00,0.861,0.86102,0.86025,0.86025,49600000.0
2006-12-28 00:05:00,0.86024,0.86024,0.85982,0.85982,29800000.0
2006-12-28 00:10:00,0.8597,0.85973,0.8591,0.85915,43200000.0
2006-12-28 00:15:00,0.85926,0.86005,0.85908,0.86005,60800000.0
2006-12-28 00:20:00,0.86008,0.86008,0.85979,0.85989,53200000.0
2006-12-28 00:25:00,0.85994,0.86011,0.8596,0.86011,52000000.0
2006-12-28 00:30:00,0.86023,0.86032,0.86003,0.86023,53800000.0
2006-12-28 00:35:00,0.86014,0.86025,0.85998,0.8601,49600000.0
2006-12-28 00:40:00,0.86001,0.86021,0.85992,0.86014,50000000.0
2006-12-28 00:45:00,0.86002,0.86002,0.85936,0.85954,62800000.0
2006-12-28 00:50:00,0.85942,0.85973,0.85937,0.85962,62400000.0
2006-12-28 00:55:00,0.85956,0.85974,0.85941,0.85943,59000000.0
2006-12-28 01:00:00,0.85958,0.86002,0.85958,0.85972,64400000.0
2006-12-28 01:05:00,0.85985,0.85994,0.85967,0.85973,44200000.0
2006-12-28 01:10:00,0.85983,0.85992,0.85971,0.85988,52200000.0
2006-12-28 01:15:00,0.85995,0.86003,0.85984,0.86001,32000000.0
2006-12-28 01:20:00,0.86003,0.86003,0.85984,0.86002,35200000.0
2006-12-28 01:25:00,0.86006,0.86014,0.85973,0.85997,47400000.0
2006-12-28 01:30:00,0.85992,0.86016,0.85908,0.85996,48000000.0
2006-12-28 01:35:00,0.85991,0.86006,0.85984,0.86003,33600000.0
2006-12-28 01:40:00,0.85994,0.85999,0.85951,0.85985,64000000.0
2006-12-28 01:45:00,0.8596,0.8599,0.8595,0.8599,76800000.0
2006-12-28 01:50:00,0.86001,0.86019,0.85843,0.85932,59400000.0
2006-12-28 01:55:00,0.85936,0.85936,0.85862,0.85862,62800000.0
2006-12-28 02:00:00,0.85827,0.85848,0.85793,0.85842,60000000.0
2006-12-28 02:05:00,0.85848,0.8594,0.85821,0.8594,67200000.0
2006-12-28 02:10:00,0.85943,0.85943,0.85866,0.85922,57400000.0
2006-12-28 02:15:00,0.85934,0.85953,0.85922,0.85953,64000000.0
2006-12-28 02:20:00,0.85961,0.85977,0.85944,0.85952,65600000.0
2006-12-28 02:25:00,0.85939,0.85968,0.85922,0.85959,60800000.0
2006-12-28 02:30:00,0.85976,0.86001,0.85963,0.86001,52800000.0
2006-12-28 02:35:00,0.8599,0.8601,0.85986,0.8601,48000000.0
2006-12-28 02:40:00,0.86019,0.86022,0.85994,0.85998,51200000.0
2006-12-28 02:45:00,0.85992,0.86007,0.85986,0.85996,35200000.0
2006-12-28 02:50:00,0.85994,0.86012,0.85953,0.85984,57600000.0
2006-12-28 02:55:00,0.8599,0.86011,0.85975,0.86007,58000000.0
2006-12-28 03:00:00,0.86003,0.86003,0.85933,0.85936,58000000.0
2006-12-28 03:05:00,0.85947,0.85952,0.85928,0.8594,61200000.0
2006-12-28 03:10:00,0.85942,0.85964,0.85925,0.8595,54400000.0
2006-12-28 03:15:00,0.85954,0.85955,0.85937,0.85949,28800000.0
2006-12-28 03:20:00,0.8595,0.85961,0.8594,0.85961,43200000.0
2006-12-28 03:25:00,0.85955,0.85959,0.85934,0.85938,42600000.0
2006-12-28 03:30:00,0.8594,0.85954,0.85924,0.85954,19200000.0
2006-12-28 03:35:00,0.85948,0.85957,0.85942,0.85957,33600000.0
2006-12-28 03:40:00,0.85945,0.85964,0.85943,0.85958,57600000.0
2006-12-28 03:45:00,0.85956,0.85963,0.85941,0.85963,26000000.0
2006-12-28 03:50:00,0.85958,0.85965,0.85882,0.85957,63800000.0
2006-12-28 03:55:00,0.85959,0.85977,0.85956,0.85971,52600000.0
2006-12-28 04:00:00,0.85981,0.86006,0.85886,0.85987,30400000.0
2006-12-28 04:05:00,0.86011,0.86025,0.85999,0.86012,46400000.0
2006-12-28 04:10:00,0.86009,0.86009,0.85972,0.85972,38400000.0
2006-12-28 04:15:00,0.85968,0.85989,0.85955,0.85982,50000000.0
2006-12-28 04:20:00,0.85985,0.86,0.85983,0.85991,40000000.0
2006-12-28 04:25:00,0.85982,0.8599,0.8597,0.85974,62400000.0
2006-12-28 04:30:00,0.85984,0.86004,0.85974,0.85997,49600000.0
2006-12-28 04:35:00,0.85973,0.85989,0.85973,0.85987,12800000.0
2006-12-28 04:40:00,0.85974,0.86016,0.85974,0.85998,35200000.0
2006-12-28 04:45:00,0.86002,0.86014,0.85987,0.8599,28800000.0
2006-12-28 04:50:00,0.85986,0.86023,0.85986,0.86001,64400000.0
2006-12-28 04:55:00,0.86003,0.86017,0.85914,0.8601,56400000.0
2006-12-28 05:00:00,0.86018,0.86034,0.85994,0.86023,65000000.0
2006-12-28 05:05:00,0.8603,0.86074,0.8602,0.86071,53200000.0
2006-12-28 05:10:00,0.86067,0.8607,0.86009,0.86029,60800000.0
2006-12-28 05:15:00,0.86028,0.86069,0.86028,0.86069,36800000.0
2006-12-28 05:20:00,0.86051,0.86058,0.86036,0.86053,52800000.0
2006-12-28 05:25:00,0.86036,0.8607,0.86036,0.86062,84000000.0
2006-12-28 05:30:00,0.86055,0.86057,0.86047,0.86055,20800000.0
2006-12-28 05:35:00,0.86047,0.86063,0.8604,0.86052,41400000.0
2006-12-28 05:40:00,0.86047,0.8606,0.86032,0.86053,54400000.0
2006-12-28 05:45:00,0.86051,0.86061,0.86035,0.86053,42000000.0
2006-12-28 05:50:00,0.86054,0.86063,0.86047,0.8606,44800000.0
2006-12-28 05:55:00,0.86063,0.86084,0.86046,0.86084,60200000.0
2006-12-28 06:00:00,0.86086,0.86086,0.86066,0.86075,40800000.0
2006-12-28 06:05:00,0.86076,0.86083,0.8606,0.86079,48000000.0
2006-12-28 06:10:00,0.86074,0.86084,0.86067,0.86084,33600000.0
2006-12-28 06:15:00,0.86082,0.86086,0.86065,0.86065,45800000.0
2006-12-28 06:20:00,0.86069,0.86077,0.86069,0.86077,4800000.0
2006-12-28 06:25:00,0.86072,0.86072,0.86038,0.86038,49600000.0
2006-12-28 06:30:00,0.86044,0.86044,0.86008,0.86022,52800000.0
2006-12-28 06:35:00,0.86024,0.86033,0.86005,0.86022,59200000.0
2006-12-28 06:40:00,0.86021,0.86058,0.86021,0.86051,41000000.0
2006-12-28 06:45:00,0.86052,0.86053,0.8603,0.86046,48000000.0
2006-12-28 06:50:00,0.86048,0.86053,0.86026,0.86026,48400000.0
2006-12-28 06:55:00,0.86031,0.86036,0.85986,0.85986,60800000.0
2006-12-28 07:00:00,0.85994,0.86002,0.85912,0.85981,59200000.0
2006-12-28 07:05:00,0.85957,0.8599,0.8595,0.85986,65000000.0
2006-12-28 07:10:00,0.85984,0.85995,0.85973,0.85984,64400000.0
2006-12-28 07:15:00,0.85975,0.85994,0.85968,0.85991,65000000.0
2006-12-28 07:20:00,0.85991,0.86,0.85901,0.86,64000000.0
2006-12-28 07:25:00,0.85994,0.86032,0.85994,0.86019,54400000.0
2006-12-28 07:30:00,0.86021,0.86049,0.86021,0.86033,32000000.0
2006-12-28 07:35:00,0.86028,0.86028,0.86007,0.86022,39400000.0
2006-12-28 07:40:00,0.86009,0.86021,0.85989,0.86001,65000000.0
2006-12-28 07:45:00,0.86004,0.86004,0.85963,0.85979,89600000.0
2006-12-28 07:50:00,0.85971,0.85985,0.8596,0.85976,68800000.0
2006-12-28 07:55:00,0.85973,0.85973,0.85914,0.8594,70400000.0
2006-12-28 08:00:00,0.85945,0.85964,0.85941,0.85949,58600000.0
2006-12-28 08:05:00,0.85947,0.85952,0.8591,0.85921,75200000.0
2006-12-28 08:10:00,0.85919,0.85919,0.85836,0.85862,94800000.0
2006-12-28 08:15:00,0.85863,0.85894,0.8585,0.85891,83600000.0
2006-12-28 08:20:00,0.85893,0.85951,0.85881,0.85926,94400000.0
2006-12-28 08:25:00,0.8592,0.85961,0.85905,0.85951,88400000.0
2006-12-28 08:30:00,0.8595,0.8596,0.85944,0.85944,57400000.0
2006-12-28 08:35:00,0.85918,0.85925,0.85896,0.85904,36800000.0
2006-12-28 08:40:00,0.85911,0.85964,0.85892,0.85959,82600000.0
2006-12-28 08:45:00,0.85969,0.85973,0.85945,0.8595,105000000.0
2006-12-28 08:50:00,0.85938,0.86003,0.85896,0.86003,158400000.0
2006-12-28 08:55:00,0.86002,0.86016,0.85986,0.85992,116200000.0
2006-12-28 09:00:00,0.85994,0.85996,0.85972,0.85976,89000000.0
2006-12-28 09:05:00,0.85972,0.85983,0.85945,0.85969,145800000.0
2006-12-28 09:10:00,0.85968,0.86002,0.85898,0.85988,86400000.0
2006-12-28 09:15:00,0.85987,0.85987,0.85939,0.85965,178000000.0
2006-12-28 09:20:00,0.85957,0.85957,0.85921,0.85923,114400000.0
2006-12-28 09:25:00,0.8593,0.85955,0.85925,0.85941,113400000.0
2006-12-28 09:30:00,0.8594,0.86031,0.8594,0.86031,146200000.0
2006-12-28 09:35:00,0.86015,0.86043,0.85998,0.86028,231800000.0
2006-12-28 09:40:00,0.86033,0.86067,0.86019,0.86035,158400000.0
2006-12-28 09:45:00,0.86035,0.86067,0.8603,0.86052,130600000.0
2006-12-28 09:50:00,0.86052,0.8606,0.86027,0.86035,209800000.0
2006-12-28 09:55:00,0.86032,0.8606,0.85956,0.86032,235600000.0
2006-12-28 10:00:00,0.86024,0.8605,0.8601,0.86049,253000000.0
2006-12-28 10:05:00,0.86046,0.86051,0.86036,0.86036,208200000.0
2006-12-28 10:10:00,0.86041,0.86108,0.85942,0.86084,203400000.0
2006-12-28 10:15:00,0.86081,0.86115,0.86066,0.86098,227600000.0
2006-12-28 10:20:00,0.86103,0.86133,0.86082,0.86082,203000000.0
2006-12-28 10:25:00,0.86077,0.86077,0.86029,0.86065,372400000.0
2006-12-28 10:30:00,0.86056,0.86061,0.86028,0.86053,198200000.0
2006-12-28 10:35:00,0.86037,0.86049,0.86009,0.86049,102800000.0
2006-12-28 10:40:00,0.86037,0.8606,0.86027,0.8605,59200000.0
2006-12-28 10:45:00,0.86055,0.86058,0.86009,0.86026,120000000.0
2006-12-28 10:50:00,0.86026,0.86032,0.85965,0.86,150800000.0
2006-12-28 10:55:00,0.86009,0.86051,0.85983,0.8605,197600000.0
2006-12-28 11:00:00,0.86049,0.86057,0.85988,0.85988,142400000.0
2006-12-28 11:05:00,0.85984,0.86008,0.85984,0.86002,160800000.0
2006-12-28 11:10:00,0.85999,0.85999,0.85969,0.85986,175400000.0
2006-12-28 11:15:00,0.85982,0.85986,0.85943,0.85943,50600000.0
2006-12-28 11:20:00,0.85953,0.85956,0.8583,0.85841,224400000.0
2006-12-28 11:25:00,0.85854,0.85863,0.85828,0.85846,172400000.0
2006-12-28 11:30:00,0.8584,0.8585,0.85828,0.8585,172400000.0
2006-12-28 11:35:00,0.85853,0.85877,0.85844,0.85872,207600000.0
2006-12-28 11:40:00,0.85877,0.85905,0.85862,0.85874,169800000.0
2006-12-28 11:45:00,0.8586,0.8591,0.85852,0.85909,171000000.0
2006-12-28 11:50:00,0.85919,0.85932,0.85893,0.85931,170400000.0
2006-12-28 11:55:00,0.85935,0.85954,0.85933,0.8595,188000000.0
2006-12-28 12:00:00,0.85936,0.85966,0.85926,0.85959,84200000.0
2006-12-28 12:05:00,0.85966,0.85978,0.85948,0.85971,75200000.0
2006-12-28 12:10:00,0.85975,0.85983,0.85964,0.85964,107200000.0
2006-12-28 12:15:00,0.85982,0.85987,0.85923,0.85935,205200000.0
2006-12-28 12:20:00,0.85929,0.85935,0.85889,0.8593,198800000.0
2006-12-28 12:25:00,0.85924,0.8594,0.85838,0.85839,221400000.0
2006-12-28 12:30:00,0.85933,0.85937,0.85841,0.85926,180000000.0
2006-12-28 12:35:00,0.85928,0.85973,0.85928,0.85957,165000000.0
2006-12-28 12:40:00,0.85951,0.85969,0.85947,0.85954,86400000.0
2006-12-28 12:45:00,0.85959,0.85989,0.85953,0.85975,204600000.0
2006-12-28 12:50:00,0.85978,0.85981,0.85876,0.85876,106600000.0
2006-12-28 12:55:00,0.8589,0.85897,0.85844,0.85853,120400000.0
2006-12-28 13:00:00,0.85856,0.85923,0.85856,0.85915,103200000.0
2006-12-28 13:05:00,0.85915,0.85925,0.85886,0.85893,99600000.0
2006-12-28 13:10:00,0.85888,0.85893,0.85786,0.85786,115200000.0
2006-12-28 13:15:00,0.85786,0.85822,0.85725,0.85751,242400000.0
2006-12-28 13:20:00,0.85744,0.85749,0.85729,0.85738,158400000.0
2006-12-28 13:25:00,0.85735,0.85768,0.85733,0.85749,190400000.0
2006-12-28 13:30:00,0.85761,0.85766,0.85731,0.85762,107200000.0
2006-12-28 13:35:00,0.85754,0.85769,0.85738,0.85769,93800000.0
2006-12-28 13:40:00,0.85774,0.85774,0.8576,0.85762,65000000.0
2006-12-28 13:45:00,0.85765,0.85798,0.85765,0.85796,57400000.0
2006-12-28 13:50:00,0.85805,0.85812,0.85738,0.85803,102400000.0
2006-12-28 13:55:00,0.85807,0.85848,0.85774,0.85813,162000000.0
2006-12-28 14:00:00,0.85807,0.85858,0.85795,0.85856,119200000.0
2006-12-28 14:05:00,0.85861,0.85879,0.85851,0.85871,122600000.0
2006-12-28 14:10:00,0.85867,0.85877,0.85816,0.8582,102400000.0
2006-12-28 14:15:00,0.85822,0.85837,0.85723,0.85723,110800000.0
2006-12-28 14:20:00,0.85737,0.85783,0.85727,0.85783,125200000.0
2006-12-28 14:25:00,0.85786,0.8579,0.85658,0.85658,100800000.0
2006-12-28 14:30:00,0.85649,0.85682,0.85624,0.85658,65400000.0
2006-12-28 14:35:00,0.85669,0.85688,0.85624,0.85671,73600000.0
2006-12-28 14:40:00,0.85684,0.85698,0.8567,0.85689,62400000.0
2006-12-28 14:45:00,0.85674,0.85697,0.8565,0.85695,57600000.0
2006-12-28 14:50:00,0.857,0.85712,0.85656,0.85657,66600000.0
2006-12-28 14:55:00,0.85666,0.85675,0.85652,0.8567,66600000.0
2006-12-28 15:00:00,0.85666,0.85679,0.85568,0.85644,67200000.0
2006-12-28 15:05:00,0.85652,0.85683,0.85612,0.8568,58000000.0
2006-12-28 15:10:00,0.85679,0.8569,0.85672,0.85679,51200000.0
2006-12-28 15:15:00,0.85681,0.85706,0.85671,0.85695,64400000.0
2006-12-28 15:20:00,0.85709,0.85776,0.85686,0.85774,70200000.0
2006-12-28 15:25:00,0.85776,0.85863,0.8577,0.85781,65400000.0
2006-12-28 15:30:00,0.85787,0.85821,0.85775,0.85779,57600000.0
2006-12-28 15:35:00,0.85784,0.85789,0.85698,0.85698,67200000.0
2006-12-28 15:40:00,0.85686,0.85715,0.85669,0.85678,67000000.0
2006-12-28 15:45:00,0.85688,0.85713,0.85677,0.85686,71400000.0
2006-12-28 15:50:00,0.85684,0.85693,0.85665,0.85667,69800000.0
2006-12-28 15:55:00,0.85682,0.85703,0.85669,0.8569,69800000.0
2006-12-28 16:00:00,0.85684,0.85693,0.85575,0.85667,67200000.0
2006-12-28 16:05:00,0.85679,0.85716,0.85668,0.85692,72000000.0
2006-12-28 16:10:00,0.85696,0.85719,0.85692,0.85714,68000000.0
2006-12-28 16:15:00,0.85703,0.85703,0.85604,0.85667,62400000.0
2006-12-28 16:20:00,0.85672,0.85732,0.8567,0.85723,68800000.0
2006-12-28 16:25:00,0.85737,0.85746,0.85719,0.85722,57800000.0
2006-12-28 16:30:00,0.85733,0.85748,0.8571,0.85742,62400000.0
2006-12-28 16:35:00,0.85743,0.8577,0.85648,0.85763,72400000.0
2006-12-28 16:40:00,0.85786,0.85803,0.85759,0.85794,70800000.0
2006-12-28 16:45:00,0.85798,0.85821,0.85782,0.85821,41600000.0
2006-12-28 16:50:00,0.85816,0.85829,0.85785,0.85829,57600000.0
2006-12-28 16:55:00,0.85842,0.85999,0.85842,0.85983,64800000.0
2006-12-28 17:00:00,0.86025,0.86084,0.85928,0.85928,65600000.0
2006-12-28 17:05:00,0.85915,0.8593,0.85841,0.8593,62400000.0
2006-12-28 17:10:00,0.85921,0.85967,0.85906,0.85967,66000000.0
2006-12-28 17:15:00,0.85978,0.85978,0.85897,0.85917,67600000.0
2006-12-28 17:20:00,0.85933,0.86,0.85918,0.85918,68800000.0
2006-12-28 17:25:00,0.8592,0.85933,0.85865,0.85894,59200000.0
2006-12-28 17:30:00,0.85892,0.85922,0.85865,0.8587,68800000.0
2006-12-28 17:35:00,0.8586,0.8591,0.85858,0.85858,64400000.0
2006-12-28 17:40:00,0.85859,0.85928,0.85859,0.85889,61800000.0
2006-12-28 17:45:00,0.8588,0.85954,0.85863,0.85931,70600000.0
2006-12-28 17:50:00,0.85933,0.85951,0.85921,0.85947,62400000.0
2006-12-28 17:55:00,0.85944,0.86,0.85928,0.86,59600000.0
2006-12-28 18:00:00,0.86006,0.86019,0.85982,0.86009,61200000.0
2006-12-28 18:05:00,0.85998,0.8606,0.85981,0.86008,67400000.0
2006-12-28 18:10:00,0.86009,0.86068,0.85996,0.86051,58600000.0
2006-12-28 18:15:00,0.86055,0.86071,0.86024,0.86052,64000000.0
2006-12-28 18:20:00,0.8605,0.86122,0.86048,0.86099,66000000.0
2006-12-28 18:25:00,0.86105,0.86167,0.8605,0.86132,75600000.0
2006-12-28 18:30:00,0.86106,0.86162,0.86081,0.86128,68800000.0
2006-12-28 18:35:00,0.86107,0.86203,0.86107,0.8619,56400000.0
2006-12-28 18:40:00,0.86189,0.86196,0.86148,0.86156,72800000.0
2006-12-28 18:45:00,0.86148,0.86148,0.86066,0.86076,52800000.0
2006-12-28 18:50:00,0.86074,0.86089,0.85994,0.86062,57800000.0
2006-12-28 18:55:00,0.86072,0.86087,0.86054,0.86073,63400000.0
2006-12-28 19:00:00,0.86072,0.86072,0.8601,0.86022,49000000.0
2006-12-28 19:05:00,0.86041,0.86041,0.85985,0.85991,57600000.0
2006-12-28 19:10:00,0.85974,0.86017,0.85974,0.86012,60600000.0
2006-12-28 19:15:00,0.86007,0.86043,0.85939,0.86024,46400000.0
2006-12-28 19:20:00,0.86023,0.86028,0.86004,0.86004,45800000.0
2006-12-28 19:25:00,0.86012,0.86024,0.85993,0.86024,56400000.0
2006-12-28 19:30:00,0.86026,0.86034,0.8596,0.85965,62400000.0
2006-12-28 19:35:00,0.85967,0.86018,0.8596,0.85988,52800000.0
2006-12-28 19:40:00,0.85991,0.86013,0.85978,0.86005,46800000.0
2006-12-28 19:45:00,0.86006,0.86035,0.86001,0.86035,36800000.0
2006-12-28 19:50:00,0.86029,0.86045,0.8601,0.86044,56000000.0
2006-12-28 19:55:00,0.86047,0.86068,0.8599,0.86012,57600000.0
2006-12-28 20:00:00,0.8605,0.86063,0.86029,0.86063,70800000.0
2006-12-28 20:05:00,0.86055,0.86092,0.86054,0.86092,46800000.0
2006-12-28 20:10:00,0.86097,0.86108,0.86086,0.86096,58600000.0
2006-12-28 20:15:00,0.86101,0.86105,0.86085,0.86087,40000000.0
2006-12-28 20:20:00,0.86089,0.861,0.86072,0.86088,65600000.0
2006-12-28 20:25:00,0.86087,0.86092,0.86071,0.86083,38800000.0
2006-12-28 20:30:00,0.86081,0.86081,0.86038,0.86038,40000000.0
2006-12-28 20:35:00,0.86064,0.86076,0.86057,0.86067,45200000.0
2006-12-28 20:40:00,0.86076,0.86089,0.86075,0.86087,40000000.0
2006-12-28 20:45:00,0.8608,0.86089,0.86073,0.86077,52800000.0
2006-12-28 20:50:00,0.86079,0.86105,0.86077,0.86101,50000000.0
2006-12-28 20:55:00,0.86103,0.8612,0.86097,0.86097,52800000.0
2006-12-28 21:00:00,0.86104,0.86106,0.86063,0.86063,59200000.0
2006-12-28 21:05:00,0.86068,0.86069,0.86029,0.86029,63400000.0
2006-12-28 21:10:00,0.86037,0.86043,0.85971,0.86028,59200000.0
2006-12-28 21:15:00,0.8602,0.86022,0.85982,0.86017,49600000.0
2006-12-28 21:20:00,0.86015,0.86028,0.86,0.86023,60200000.0
2006-12-28 21:25:00,0.86023,0.8603,0.85979,0.86024,41600000.0
2006-12-28 21:30:00,0.86035,0.86058,0.86017,0.86038,54400000.0
2006-12-28 21:35:00,0.86043,0.8606,0.86016,0.86041,51200000.0
2006-12-28 21:40:00,0.86042,0.86056,0.86031,0.86056,54400000.0
2006-12-28 21:45:00,0.86059,0.86078,0.86046,0.86064,37200000.0
2006-12-28 21:50:00,0.86076,0.86122,0.86076,0.86122,59200000.0
2006-12-28 21:55:00,0.86135,0.86144,0.86111,0.86139,57000000.0
2006-12-28 22:00:00,0.86146,0.86155,0.86118,0.86137,46400000.0
2006-12-28 22:05:00,0.86135,0.86142,0.86106,0.86106,40800000.0
2006-12-28 22:10:00,0.86095,0.86095,0.86058,0.86075,41600000.0
2006-12-28 22:15:00,0.8607,0.8607,0.86031,0.86047,39200000.0
2006-12-28 22:20:00,0.8604,0.86061,0.86033,0.86054,38400000.0
2006-12-28 22:25:00,0.86047,0.86068,0.86035,0.8606,60200000.0
2006-12-28 22:30:00,0.86062,0.86087,0.8605,0.86075,40400000.0
2006-12-28 22:35:00,0.86103,0.86148,0.86086,0.86086,44800000.0
2006-12-28 22:40:00,0.86098,0.8613,0.86098,0.86125,45800000.0
2006-12-28 22:45:00,0.86129,0.86147,0.86109,0.86147,41600000.0
2006-12-28 22:50:00,0.8614,0.8614,0.86098,0.86122,41600000.0
2006-12-28 22:55:00,0.86121,0.86126,0.86105,0.8611,49000000.0
2006-12-28 23:00:00,0.86116,0.86119,0.86083,0.86095,56800000.0
2006-12-28 23:05:00,0.86091,0.86091,0.86021,0.86071,57600000.0
2006-12-28 23:10:00,0.86073,0.861,0.86059,0.861,49800000.0
2006-12-28 23:15:00,0.86104,0.86131,0.85987,0.86131,33600000.0
2006-12-28 23:20:00,0.86116,0.86125,0.86092,0.86105,60600000.0
2006-12-28 23:25:00,0.86071,0.8611,0.86069,0.8611,36800000.0
2006-12-28 23:30:00,0.86111,0.8614,0.86098,0.86098,65600000.0
2006-12-28 23:35:00,0.86096,0.86118,0.86081,0.86118,24000000.0
2006-12-28 23:40:00,0.86121,0.86132,0.86096,0.86124,46400000.0
2006-12-28 23:45:00,0.86108,0.86132,0.86104,0.86124,46400000.0
2006-12-28 23:50:00,0.86122,0.86155,0.86122,0.8615,46400000.0
2006-12-28 23:55:00,0.86134,0.86164,0.86113,0.86154,35600000.0
2006-12-29 00:00:00,0.86168,0.86194,0.86167,0.86174,40000000.0
2006-12-29 00:05:00,0.86165,0.86199,0.86149,0.86175,58000000.0
2006-12-29 00:10:00,0.8617,0.86174,0.86146,0.86172,25600000.0
2006-12-29 00:15:00,0.86149,0.8617,0.86137,0.86166,43200000.0
2006-12-29 00:20:00,0.86163,0.86194,0.86136,0.86173,47400000.0
2006-12-29 00:25:00,0.86169,0.86169,0.86148,0.86149,44800000.0
2006-12-29 00:30:00,0.86155,0.86168,0.8614,0.86159,51200000.0
2006-12-29 00:35:00,0.86133,0.86133,0.86073,0.86079,32000000.0
2006-12-29 00:40:00,0.86089,0.86118,0.86018,0.86117,57800000.0
2006-12-29 00:45:00,0.86108,0.8612,0.86077,0.86099,49600000.0
2006-12-29 00:50:00,0.8612,0.86131,0.86114,0.86123,37200000.0
2006-12-29 00:55:00,0.86114,0.86136,0.8611,0.86123,67200000.0
2006-12-29 01:00:00,0.86137,0.86139,0.8612,0.86133,50600000.0
2006-12-29 01:05:00,0.86127,0.86153,0.86127,0.86148,54400000.0
2006-12-29 01:10:00,0.86152,0.86152,0.86104,0.86109,52800000.0
2006-12-29 01:15:00,0.86119,0.86181,0.86116,0.86163,46400000.0
2006-12-29 01:20:00,0.8615,0.86156,0.8613,0.86156,44200000.0
2006-12-29 01:25:00,0.86146,0.8618,0.86133,0.8618,48000000.0
2006-12-29 01:30:00,0.8617,0.86172,0.86061,0.86158,60800000.0
2006-12-29 01:35:00,0.8615,0.86166,0.86032,0.86165,43000000.0
2006-12-29 01:40:00,0.86163,0.86203,0.8616,0.86195,64000000.0
2006-12-29 01:45:00,0.8619,0.8619,0.8614,0.86166,76800000.0
2006-12-29 01:50:00,0.86164,0.86172,0.86122,0.8614,48000000.0
2006-12-29 01:55:00,0.86141,0.86153,0.86126,0.86143,40000000.0
2006-12-29 02:00:00,0.86123,0.86145,0.86083,0.86083,52800000.0
2006-12-29 02:05:00,0.86087,0.86114,0.8606,0.86085,66600000.0
2006-12-29 02:10:00,0.86092,0.8611,0.86085,0.86104,60200000.0
2006-12-29 02:15:00,0.86103,0.86104,0.86083,0.86093,54400000.0
2006-12-29 02:20:00,0.86095,0.86097,0.86074,0.86093,35200000.0
2006-12-29 02:25:00,0.86087,0.86104,0.86019,0.86028,44800000.0
2006-12-29 02:30:00,0.86056,0.86084,0.86045,0.86082,47400000.0
2006-12-29 02:35:00,0.86083,0.86093,0.8605,0.86093,58000000.0
2006-12-29 02:40:00,0.86107,0.86158,0.86096,0.86158,59600000.0
2006-12-29 02:45:00,0.86153,0.86153,0.86119,0.8613,41600000.0
2006-12-29 02:50:00,0.8612,0.86137,0.86074,0.86129,65600000.0
2006-12-29 02:55:00,0.861,0.86128,0.86079,0.86125,54400000.0
2006-12-29 03:00:00,0.86129,0.86134,0.86123,0.86134,11600000.0
2006-12-29 03:05:00,0.86137,0.8615,0.86127,0.86147,38800000.0
2006-12-29 03:10:00,0.86148,0.86148,0.86116,0.86134,30400000.0
2006-12-29 03:15:00,0.86134,0.86152,0.86121,0.86133,59200000.0
2006-12-29 03:20:00,0.86123,0.86146,0.86099,0.86146,32000000.0
2006-12-29 03:25:00,0.86152,0.86157,0.86145,0.8615,30400000.0
2006-12-29 03:30:00,0.86159,0.86217,0.86152,0.86192,37200000.0
2006-12-29 03:35:00,0.86177,0.86195,0.8617,0.86171,58600000.0
2006-12-29 03:40:00,0.86147,0.86182,0.86134,0.8618,58000000.0
2006-12-29 03:45:00,0.86189,0.86191,0.86161,0.8619,44000000.0
2006-12-29 03:50:00,0.86187,0.86202,0.86123,0.86185,51200000.0
2006-12-29 03:55:00,0.86178,0.86201,0.86156,0.86183,56000000.0
2006-12-29 04:00:00,0.86186,0.86211,0.86111,0.86196,58800000.0
2006-12-29 04:05:00,0.86199,0.86222,0.86189,0.86189,32000000.0
2006-12-29 04:10:00,0.86199,0.862,0.86167,0.86181,43200000.0
2006-12-29 04:15:00,0.86185,0.86196,0.86184,0.86196,9600000.0
2006-12-29 04:20:00,0.86198,0.86203,0.86174,0.8619,36800000.0
2006-12-29 04:25:00,0.86199,0.86203,0.8618,0.86183,59200000.0
2006-12-29 04:30:00,0.86192,0.86195,0.86159,0.86186,43200000.0
2006-12-29 04:35:00,0.86179,0.86188,0.86177,0.86181,38400000.0
2006-12-29 04:40:00,0.86173,0.86195,0.86165,0.86191,31400000.0
2006-12-29 04:45:00,0.86184,0.86209,0.86178,0.86208,56000000.0
2006-12-29 04:50:00,0.86217,0.86217,0.86199,0.86201,23400000.0
2006-12-29 04:55:00,0.8621,0.86222,0.86205,0.86211,45200000.0
2006-12-29 05:00:00,0.86208,0.86216,0.86191,0.86213,54400000.0
2006-12-29 05:05:00,0.86219,0.86219,0.86181,0.86206,67200000.0
2006-12-29 05:10:00,0.86205,0.86217,0.86195,0.86212,45200000.0
2006-12-29 05:15:00,0.8622,0.86227,0.8617,0.86208,43200000.0
2006-12-29 05:20:00,0.86202,0.86229,0.86201,0.86213,56400000.0
2006-12-29 05:25:00,0.86225,0.86226,0.86194,0.86201,93600000.0
2006-12-29 05:30:00,0.86196,0.86211,0.86194,0.86208,34000000.0
2006-12-29 05:35:00,0.86209,0.86209,0.86186,0.86201,35600000.0
2006-12-29 05:40:00,0.86191,0.86211,0.86185,0.86205,45800000.0
2006-12-29 05:45:00,0.86197,0.86208,0.86165,0.86178,43200000.0
2006-12-29 05:50:00,0.86182,0.86196,0.86169,0.86194,38400000.0
2006-12-29 05:55:00,0.86195,0.86203,0.86186,0.86186,30400000.0
2006-12-29 06:00:00,0.86193,0.86204,0.86155,0.8617,51200000.0
2006-12-29 06:05:00,0.86183,0.86183,0.86159,0.8617,34400000.0
2006-12-29 06:10:00,0.86176,0.86183,0.86164,0.8618,53200000.0
2006-12-29 06:15:00,0.86182,0.86193,0.86166,0.86173,48000000.0
2006-12-29 06:20:00,0.86176,0.86185,0.86163,0.86171,24000000.0
2006-12-29 06:25:00,0.86164,0.86164,0.8613,0.8613,46400000.0
2006-12-29 06:30:00,0.86131,0.86144,0.86131,0.86144,20800000.0
2006-12-29 06:35:00,0.8614,0.86151,0.86106,0.86113,35200000.0
2006-12-29 06:40:00,0.86093,0.86098,0.86068,0.86086,56400000.0
2006-12-29 06:45:00,0.86091,0.86099,0.86077,0.86078,57000000.0
2006-12-29 06:50:00,0.86098,0.86098,0.86079,0.86079,13200000.0
2006-12-29 06:55:00,0.86073,0.86082,0.86063,0.86075,48400000.0
2006-12-29 07:00:00,0.86078,0.86092,0.86016,0.86085,34000000.0
2006-12-29 07:05:00,0.86084,0.86095,0.86082,0.86086,29200000.0
2006-12-29 07:10:00,0.8609,0.86091,0.86078,0.86078,25600000.0
2006-12-29 07:15:00,0.86086,0.86126,0.86086,0.86119,52800000.0
2006-12-29 07:20:00,0.86103,0.86113,0.8608,0.86095,44800000.0
2006-12-29 07:25:00,0.86078,0.86088,0.86059,0.86088,57600000.0
2006-12-29 07:30:00,0.86092,0.86108,0.86079,0.86088,44800000.0
2006-12-29 07:35:00,0.86105,0.86117,0.86083,0.86089,73600000.0
2006-12-29 07:40:00,0.86112,0.86113,0.8604,0.8604,73600000.0
2006-12-29 07:45:00,0.86043,0.86065,0.86041,0.86053,64400000.0
2006-12-29 07:50:00,0.8605,0.86072,0.86037,0.86066,40000000.0
2006-12-29 07:55:00,0.86087,0.86153,0.86084,0.86139,54400000.0
2006-12-29 08:00:00,0.8614,0.86144,0.86104,0.86118,48400000.0
2006-12-29 08:05:00,0.86123,0.86123,0.86069,0.86077,75200000.0
2006-12-29 08:10:00,0.86076,0.86088,0.86063,0.86083,94400000.0
2006-12-29 08:15:00,0.86079,0.86118,0.86073,0.86097,83000000.0
2006-12-29 08:20:00,0.86095,0.86107,0.86076,0.86107,72400000.0
2006-12-29 08:25:00,0.86106,0.86108,0.86076,0.86088,88400000.0
2006-12-29 08:30:00,0.86071,0.86095,0.86067,0.86094,76800000.0
2006-12-29 08:35:00,0.86093,0.86097,0.8608,0.86084,97600000.0
2006-12-29 08:40:00,0.86108,0.86129,0.86101,0.86124,55800000.0
2006-12-29 08:45:00,0.86121,0.86125,0.86096,0.8611,106400000.0
2006-12-29 08:50:00,0.86114,0.86117,0.86085,0.86106,150800000.0
2006-12-29 08:55:00,0.86105,0.86115,0.8607,0.86079,134800000.0
2006-12-29 09:00:00,0.86075,0.86112,0.86055,0.86102,146200000.0
2006-12-29 09:05:00,0.86082,0.86097,0.86064,0.86089,146000000.0
2006-12-29 09:10:00,0.86075,0.86078,0.85969,0.86062,86800000.0
2006-12-29 09:15:00,0.86057,0.86074,0.86044,0.86063,177400000.0
2006-12-29 09:20:00,0.86056,0.86086,0.8604,0.86086,172800000.0
2006-12-29 09:25:00,0.86099,0.86131,0.86094,0.86119,208000000.0
2006-12-29 09:30:00,0.86116,0.86121,0.86056,0.86063,145600000.0
2006-12-29 09:35:00,0.86064,0.86081,0.86059,0.86079,232000000.0
2006-12-29 09:40:00,0.86084,0.86111,0.86079,0.8611,158800000.0
2006-12-29 09:45:00,0.86113,0.86118,0.86096,0.86113,100800000.0
2006-12-29 09:50:00,0.86129,0.86134,0.86105,0.8611,270000000.0
2006-12-29 09:55:00,0.86118,0.8615,0.86041,0.86142,237200000.0
2006-12-29 10:00:00,0.86135,0.86196,0.86135,0.86181,266000000.0
2006-12-29 10:05:00,0.86175,0.86261,0.86164,0.86261,259600000.0
2006-12-29 10:10:00,0.86297,0.86307,0.86179,0.86221,213200000.0
2006-12-29 10:15:00,0.86264,0.86289,0.86159,0.86203,228000000.0
2006-12-29 10:20:00,0.86195,0.86195,0.86114,0.86116,202400000.0
2006-12-29 10:25:00,0.86114,0.86134,0.86106,0.86134,371400000.0
2006-12-29 10:30:00,0.86125,0.86135,0.861,0.86124,151400000.0
2006-12-29 10:35:00,0.86125,0.86135,0.86091,0.86093,101800000.0
2006-12-29 10:40:00,0.86092,0.861,0.86016,0.86036,104000000.0
2006-12-29 10:45:00,0.86032,0.86032,0.85975,0.86024,144800000.0
2006-12-29 10:50:00,0.86015,0.8604,0.86,0.86026,111200000.0
2006-12-29 10:55:00,0.86033,0.86091,0.86019,0.86091,197200000.0
2006-12-29 11:00:00,0.86084,0.86103,0.86051,0.86099,196600000.0
2006-12-29 11:05:00,0.86077,0.86093,0.86064,0.86087,128000000.0
2006-12-29 11:10:00,0.86092,0.86159,0.86079,0.86159,236000000.0
2006-12-29 11:15:00,0.86127,0.86127,0.86071,0.86071,62200000.0
2006-12-29 11:20:00,0.86063,0.86097,0.86002,0.86045,224400000.0
2006-12-29 11:25:00,0.86054,0.86063,0.86036,0.86062,125200000.0
2006-12-29 11:30:00,0.86071,0.86081,0.86066,0.86076,171200000.0
2006-12-29 11:35:00,0.86066,0.86069,0.86011,0.8603,206400000.0
2006-12-29 11:40:00,0.86035,0.86074,0.86026,0.86074,137400000.0
2006-12-29 11:45:00,0.8608,0.86169,0.86074,0.86164,126800000.0
2006-12-29 11:50:00,0.86141,0.86155,0.86111,0.86153,170000000.0
2006-12-29 11:55:00,0.86152,0.8616,0.86077,0.86087,238400000.0
2006-12-29 12:00:00,0.8608,0.86087,0.8605,0.86073,144000000.0
2006-12-29 12:05:00,0.86069,0.8607,0.86032,0.86061,92200000.0
2006-12-29 12:10:00,0.86058,0.86085,0.86054,0.86068,108200000.0
2006-12-29 12:15:00,0.86072,0.86101,0.86038,0.86047,171000000.0
2006-12-29 12:20:00,0.8604,0.8604,0.85789,0.8581,198600000.0
2006-12-29 12:25:00,0.85839,0.85869,0.85652,0.85692,251000000.0
2006-12-29 12:30:00,0.85811,0.85868,0.8572,0.85855,192800000.0
2006-12-29 12:35:00,0.85841,0.85849,0.85806,0.85824,165600000.0
2006-12-29 12:40:00,0.85838,0.85861,0.85838,0.85855,71800000.0
2006-12-29 12:45:00,0.85854,0.85878,0.85837,0.85848,206200000.0
2006-12-29 12:50:00,0.85869,0.85914,0.85801,0.859,106600000.0
2006-12-29 12:55:00,0.85921,0.86,0.85916,0.85919,119200000.0
2006-12-29 13:00:00,0.85901,0.85915,0.85897,0.85899,101600000.0
2006-12-29 13:05:00,0.8591,0.85923,0.8588,0.8588,112000000.0
2006-12-29 13:10:00,0.85881,0.8589,0.85872,0.85872,76200000.0
2006-12-29 13:15:00,0.85877,0.85885,0.8583,0.85847,246000000.0
2006-12-29 13:20:00,0.85846,0.85846,0.85786,0.85786,158200000.0
2006-12-29 13:25:00,0.85784,0.85797,0.8571,0.8575,189600000.0
2006-12-29 13:30:00,0.85751,0.85756,0.8572,0.85731,107200000.0
2006-12-29 13:35:00,0.85751,0.85755,0.85696,0.85705,137000000.0
2006-12-29 13:40:00,0.85691,0.85724,0.85686,0.8571,145400000.0
2006-12-29 13:45:00,0.85709,0.8572,0.85679,0.85681,76800000.0
2006-12-29 13:50:00,0.85685,0.8572,0.85682,0.857,106600000.0
2006-12-29 13:55:00,0.85699,0.85783,0.85698,0.85748,162800000.0
2006-12-29 14:00:00,0.85739,0.85754,0.8572,0.85746,120400000.0
2006-12-29 14:05:00,0.85741,0.85749,0.85709,0.85748,80400000.0
2006-12-29 14:10:00,0.85755,0.85766,0.85699,0.85701,122000000.0
2006-12-29 14:15:00,0.85709,0.85721,0.85684,0.85697,110400000.0
2006-12-29 14:20:00,0.85691,0.85708,0.85671,0.85703,125200000.0
2006-12-29 14:25:00,0.85705,0.85746,0.857,0.85742,101200000.0
2006-12-29 14:30:00,0.85743,0.85771,0.85736,0.85771,66000000.0
2006-12-29 14:35:00,0.85771,0.85771,0.85717,0.85717,74000000.0
2006-12-29 14:40:00,0.85708,0.85748,0.85695,0.85746,62400000.0
2006-12-29 14:45:00,0.85755,0.85765,0.85733,0.85733,46400000.0
2006-12-29 14:50:00,0.85727,0.85781,0.85699,0.85779,67200000.0
2006-12-29 14:55:00,0.85789,0.85806,0.85783,0.8579,59200000.0
2006-12-29 15:00:00,0.85784,0.8579,0.85659,0.85742,67200000.0
2006-12-29 15:05:00,0.85748,0.85809,0.85671,0.85797,70400000.0
2006-12-29 15:10:00,0.85802,0.85813,0.85761,0.85761,51200000.0
2006-12-29 15:15:00,0.85764,0.85764,0.85742,0.8576,63400000.0
2006-12-29 15:20:00,0.85757,0.85768,0.85728,0.85731,72000000.0
2006-12-29 15:25:00,0.85729,0.8576,0.85708,0.85757,58000000.0
2006-12-29 15:30:00,0.8576,0.85791,0.85752,0.85791,46400000.0
2006-12-29 15:35:00,0.85792,0.85798,0.85759,0.85765,54800000.0
2006-12-29 15:40:00,0.85771,0.85778,0.85738,0.85738,51200000.0
2006-12-29 15:45:00,0.85736,0.85736,0.85691,0.85694,72800000.0
2006-12-29 15:50:00,0.85716,0.85742,0.85716,0.85716,70400000.0
2006-12-29 15:55:00,0.85727,0.85747,0.85719,0.8572,69800000.0
2006-12-29 16:00:00,0.85725,0.85788,0.85665,0.85767,49600000.0
2006-12-29 16:05:00,0.85797,0.85893,0.85789,0.85836,72000000.0
2006-12-29 16:10:00,0.85832,0.85914,0.85832,0.859,68800000.0
2006-12-29 16:15:00,0.85903,0.85937,0.85792,0.85931,62400000.0
2006-12-29 16:20:00,0.85931,0.85942,0.85903,0.85917,68800000.0
2006-12-29 16:25:00,0.85923,0.85932,0.8588,0.85932,58000000.0
2006-12-29 16:30:00,0.8594,0.85987,0.85938,0.85945,62400000.0
2006-12-29 16:35:00,0.85945,0.85962,0.85867,0.85952,72000000.0
2006-12-29 16:40:00,0.85957,0.85957,0.8589,0.85908,70400000.0
2006-12-29 16:45:00,0.85915,0.85928,0.85879,0.85902,77600000.0
2006-12-29 16:50:00,0.85886,0.85908,0.8584,0.85908,57000000.0
2006-12-29 16:55:00,0.85886,0.85913,0.85862,0.85882,65600000.0
2006-12-29 17:00:00,0.85883,0.85906,0.85875,0.85904,65600000.0
2006-12-29 17:05:00,0.85911,0.85953,0.85906,0.85915,62400000.0
2006-12-29 17:10:00,0.85911,0.85934,0.85888,0.85933,54400000.0
2006-12-29 17:15:00,0.8594,0.85949,0.85916,0.85938,67200000.0
2006-12-29 17:20:00,0.85939,0.85983,0.85922,0.85976,68200000.0
2006-12-29 17:25:00,0.85965,0.85965,0.85911,0.85916,59200000.0
2006-12-29 17:30:00,0.85932,0.85932,0.85824,0.85881,68800000.0
2006-12-29 17:35:00,0.85897,0.8591,0.85872,0.8591,64000000.0
2006-12-29 17:40:00,0.85906,0.85914,0.85873,0.85908,61800000.0
2006-12-29 17:45:00,0.85904,0.85944,0.85891,0.85904,70400000.0
2006-12-29 17:50:00,0.85892,0.85892,0.85773,0.85785,62200000.0
2006-12-29 17:55:00,0.85797,0.85994,0.85797,0.85994,60200000.0
2006-12-29 18:00:00,0.8607,0.86112,0.8597,0.85983,61600000.0
2006-12-29 18:05:00,0.8599,0.85997,0.85934,0.85978,67400000.0
2006-12-29 18:10:00,0.8598,0.86027,0.85946,0.85982,59200000.0
2006-12-29 18:15:00,0.85992,0.86076,0.85987,0.8606,64000000.0
2006-12-29 18:20:00,0.86045,0.86045,0.85958,0.85959,64400000.0
2006-12-29 18:25:00,0.85952,0.8596,0.85842,0.85938,67200000.0
2006-12-29 18:30:00,0.85944,0.85947,0.85897,0.85935,68800000.0
2006-12-29 18:35:00,0.85936,0.85949,0.85907,0.85928,48000000.0
2006-12-29 18:40:00,0.85933,0.8597,0.85931,0.85964,72000000.0
2006-12-29 18:45:00,0.85941,0.85941,0.85806,0.85821,52800000.0
2006-12-29 18:50:00,0.85829,0.85908,0.85786,0.8589,75200000.0
2006-12-29 18:55:00,0.85904,0.85913,0.85851,0.85852,63400000.0
2006-12-29 19:00:00,0.85858,0.85892,0.8578,0.85833,65600000.0
2006-12-29 19:05:00,0.85836,0.85836,0.85802,0.85819,54400000.0
2006-12-29 19:10:00,0.85801,0.85819,0.85796,0.8581,49600000.0
2006-12-29 19:15:00,0.85817,0.8583,0.85732,0.85812,45800000.0
2006-12-29 19:20:00,0.85811,0.85819,0.85795,0.85819,46800000.0
2006-12-29 19:25:00,0.85817,0.85835,0.858,0.85835,56000000.0
2006-12-29 19:30:00,0.85827,0.85848,0.85803,0.85837,51200000.0
2006-12-29 19:35:00,0.85843,0.85843,0.85804,0.85807,42000000.0
2006-12-29 19:40:00,0.85807,0.8581,0.85765,0.85797,61200000.0
2006-12-29 19:45:00,0.85803,0.85812,0.85731,0.85746,70400000.0
2006-12-29 19:50:00,0.85763,0.85783,0.85735,0.85752,69200000.0
2006-12-29 19:55:00,0.85754,0.85782,0.85715,0.85762,72000000.0
2006-12-29 20:00:00,0.85767,0.85816,0.85762,0.85788,69800000.0
2006-12-29 20:05:00,0.85782,0.85801,0.85725,0.85741,55400000.0
2006-12-29 20:10:00,0.85744,0.85794,0.85744,0.8578,59200000.0
2006-12-29 20:15:00,0.85785,0.85798,0.85774,0.85786,47400000.0
2006-12-29 20:20:00,0.8576,0.85777,0.85748,0.85774,65600000.0
2006-12-29 20:25:00,0.85773,0.85787,0.85747,0.85787,62400000.0
2006-12-29 20:30:00,0.85798,0.85815,0.85755,0.85755,50000000.0
2006-12-29 20:35:00,0.85787,0.85804,0.8578,0.85794,33600000.0
2006-12-29 20:40:00,0.85816,0.85816,0.85796,0.85801,44800000.0
2006-12-29 20:45:00,0.85792,0.858,0.85711,0.85714,69400000.0
2006-12-29 20:50:00,0.85737,0.8575,0.85715,0.85727,60600000.0
2006-12-29 20:55:00,0.85732,0.85755,0.85731,0.85731,53200000.0
2006-12-29 21:00:00,0.85725,0.85733,0.8568,0.85694,69600000.0
2006-12-29 21:05:00,0.85681,0.85725,0.85657,0.85657,51600000.0
2006-12-29 21:10:00,0.85662,0.85776,0.85596,0.85776,59200000.0
2006-12-29 21:15:00,0.85811,0.85832,0.85786,0.85805,49600000.0
2006-12-29 21:20:00,0.85808,0.85815,0.8579,0.85815,53200000.0
2006-12-29 21:25:00,0.85816,0.85846,0.8581,0.85844,47400000.0
2006-12-29 21:30:00,0.85843,0.85912,0.85828,0.85893,54200000.0
2006-12-29 21:35:00,0.85886,0.86067,0.85855,0.86067,69600000.0
2006-12-29 21:40:00,0.86057,0.86057,0.85991,0.86027,54400000.0
2006-12-29 21:45:00,0.86028,0.86038,0.85994,0.85994,49600000.0
2006-12-29 21:50:00,0.86,0.86017,0.85962,0.85969,46400000.0
2006-12-29 21:55:00,0.85968,0.85987,0.85948,0.85971,57600000.0
2006-12-29 22:00:00,0.85975,0.86019,0.85975,0.85995,37200000.0
2006-12-29 22:05:00,0.85984,0.85987,0.85968,0.8598,61200000.0
2006-12-29 22:10:00,0.85976,0.85986,0.85967,0.85979,43000000.0
2006-12-29 22:15:00,0.85974,0.85974,0.85932,0.85944,58800000.0
2006-12-29 22:20:00,0.85945,0.85952,0.8592,0.85934,41600000.0
2006-12-29 22:25:00,0.85935,0.85954,0.8592,0.85926,60200000.0
2006-12-29 22:30:00,0.85927,0.85927,0.85881,0.85916,36800000.0
2006-12-29 22:35:00,0.85918,0.85946,0.85898,0.85898,22400000.0
2006-12-29 22:40:00,0.85907,0.85942,0.85874,0.85877,53200000.0
2006-12-29 22:45:00,0.8588,0.8588,0.85732,0.85806,52800000.0
2006-12-29 22:50:00,0.85827,0.85833,0.85736,0.85793,43600000.0
2006-12-29 22:55:00,0.8583,0.85861,0.85783,0.85783,62800000.0
2006-12-29 23:00:00,0.85773,0.85801,0.85749,0.85796,41600000.0
2006-12-29 23:05:00,0.85803,0.85843,0.85786,0.85843,57000000.0
2006-12-29 23:10:00,0.85849,0.85868,0.85795,0.85824,65600000.0
2006-12-29 23:15:00,0.8581,0.8581,0.85683,0.8574,52800000.0
2006-12-29 23:20:00,0.85734,0.85761,0.85732,0.85761,60800000.0
2006-12-29 23:25:00,0.85755,0.85789,0.8574,0.85766,30400000.0
2006-12-29 23:30:00,0.85757,0.85808,0.85755,0.85808,66000000.0
2006-12-29 23:35:00,0.85805,0.85866,0.85805,0.85842,32000000.0
2006-12-29 23:40:00,0.85843,0.85843,0.85793,0.85816,46400000.0
2006-12-29 23:45:00,0.85819,0.85864,0.85758,0.8584,57400000.0
2006-12-29 23:50:00,0.85838,0.85844,0.85834,0.85834,11200000.0
2006-12-29 23:55:00,0.8584,0.85888,0.8583,0.85888,56000000.0
2007-01-02 09:55:00,0.85932,0.85964,0.85845,0.85901,186600000.0
2007-01-02 10:00:00,0.85879,0.85908,0.85849,0.85902,212600000.0
2007-01-02 10:05:00,0.85904,0.85918,0.8589,0.85916,260400000.0
2007-01-02 10:10:00,0.85924,0.85956,0.85834,0.85956,212200000.0
2007-01-02 10:15:00,0.85958,0.85958,0.85895,0.85897,226000000.0
2007-01-02 10:20:00,0.85927,0.85999,0.8591,0.85999,202000000.0
2007-01-02 10:25:00,0.8599,0.86014,0.85892,0.85892,370600000.0
2007-01-02 10:30:00,0.85892,0.85924,0.85859,0.8586,200400000.0
2007-01-02 10:35:00,0.85849,0.85888,0.85813,0.85851,103200000.0
2007-01-02 10:40:00,0.85843,0.8586,0.85825,0.85832,104000000.0
2007-01-02 10:45:00,0.85849,0.85913,0.85849,0.85911,145200000.0
2007-01-02 10:50:00,0.85926,0.85953,0.85899,0.85946,81000000.0
2007-01-02 10:55:00,0.85945,0.8595,0.85876,0.85876,202000000.0
2007-01-02 11:00:00,0.85866,0.85905,0.85851,0.85905,195600000.0
2007-01-02 11:05:00,0.85895,0.85951,0.85895,0.85932,160800000.0
2007-01-02 11:10:00,0.85954,0.8599,0.85954,0.85971,236200000.0
2007-01-02 11:15:00,0.85975,0.85978,0.85935,0.85935,62400000.0
2007-01-02 11:20:00,0.85927,0.85967,0.8592,0.85942,185400000.0
2007-01-02 11:25:00,0.85944,0.8595,0.85899,0.85907,170600000.0
2007-01-02 11:30:00,0.85908,0.85929,0.8588,0.85929,171600000.0
2007-01-02 11:35:00,0.85923,0.85987,0.85918,0.85963,206600000.0
2007-01-02 11:40:00,0.85958,0.85958,0.85825,0.85838,170400000.0
2007-01-02 11:45:00,0.85832,0.85875,0.85822,0.85837,170000000.0
2007-01-02 11:50:00,0.8584,0.85847,0.85821,0.85826,169400000.0
2007-01-02 11:55:00,0.85825,0.85829,0.85797,0.85807,236400000.0
2007-01-02 12:00:00,0.85802,0.85809,0.85735,0.85769,144800000.0
2007-01-02 12:05:00,0.85766,0.85796,0.85755,0.85777,92200000.0
2007-01-02 12:10:00,0.85771,0.8578,0.85732,0.85744,124600000.0
2007-01-02 12:15:00,0.85769,0.85784,0.85745,0.85774,172400000.0
2007-01-02 12:20:00,0.85773,0.85786,0.85736,0.85759,198400000.0
2007-01-02 12:25:00,0.85758,0.85758,0.85651,0.85655,251400000.0
2007-01-02 12:30:00,0.85745,0.85753,0.85643,0.85747,194400000.0
2007-01-02 12:35:00,0.85733,0.85771,0.85706,0.85771,164000000.0
2007-01-02 12:40:00,0.85753,0.85806,0.85749,0.85753,100200000.0
2007-01-02 12:45:00,0.85764,0.85767,0.85698,0.85698,205800000.0
2007-01-02 12:50:00,0.85722,0.85748,0.85661,0.85721,106600000.0
2007-01-02 12:55:00,0.85729,0.85733,0.85569,0.85589,116600000.0
2007-01-02 13:00:00,0.85609,0.85647,0.85576,0.85647,102200000.0
2007-01-02 13:05:00,0.85654,0.85673,0.85654,0.8566,133600000.0
2007-01-02 13:10:00,0.85658,0.85687,0.85641,0.85687,115200000.0
2007-01-02 13:15:00,0.85688,0.85688,0.85642,0.85644,244200000.0
2007-01-02 13:20:00,0.85653,0.85658,0.85625,0.85634,92800000.0
2007-01-02 13:25:00,0.85637,0.85676,0.85635,0.85664,190800000.0
2007-01-02 13:30:00,0.85673,0.85686,0.85648,0.85648,106600000.0
2007-01-02 13:35:00,0.85648,0.85684,0.85627,0.85684,137000000.0
2007-01-02 13:40:00,0.85683,0.85709,0.85678,0.85693,156200000.0
2007-01-02 13:45:00,0.85713,0.85714,0.85691,0.857,112000000.0
2007-01-02 13:50:00,0.85699,0.85716,0.85691,0.85691,74600000.0
2007-01-02 13:55:00,0.85686,0.85696,0.85669,0.85696,163600000.0
2007-01-02 14:00:00,0.85708,0.85747,0.85704,0.85744,121600000.0
2007-01-02 14:05:00,0.85749,0.85749,0.85717,0.85725,123600000.0
2007-01-02 14:10:00,0.85726,0.85726,0.85694,0.85701,121600000.0
2007-01-02 14:15:00,0.85709,0.85747,0.85709,0.85733,109600000.0
2007-01-02 14:20:00,0.85739,0.8576,0.85722,0.85754,90000000.0
2007-01-02 14:25:00,0.85755,0.85774,0.85751,0.85765,101600000.0
2007-01-02 14:30:00,0.85767,0.85819,0.85757,0.8576,66000000.0
2007-01-02 14:35:00,0.85756,0.85798,0.85744,0.85797,73600000.0
2007-01-02 14:40:00,0.85796,0.85815,0.85783,0.85808,61800000.0
2007-01-02 14:45:00,0.85809,0.8584,0.8579,0.85823,44800000.0
2007-01-02 14:50:00,0.85825,0.85842,0.85799,0.85799,51000000.0
2007-01-02 14:55:00,0.85797,0.85797,0.8577,0.85773,40000000.0
2007-01-02 15:00:00,0.85786,0.858,0.85689,0.85793,51200000.0
2007-01-02 15:05:00,0.85807,0.85828,0.85751,0.85772,59200000.0
2007-01-02 15:10:00,0.85778,0.85792,0.85763,0.85787,40000000.0
2007-01-02 15:15:00,0.85792,0.85798,0.85765,0.85786,64000000.0
2007-01-02 15:20:00,0.85786,0.85813,0.85755,0.85805,67200000.0
2007-01-02 15:25:00,0.8581,0.85854,0.85775,0.85833,64400000.0
2007-01-02 15:30:00,0.85828,0.85877,0.85828,0.85853,64000000.0
2007-01-02 15:35:00,0.85855,0.85863,0.8583,0.85859,67200000.0
2007-01-02 15:40:00,0.85865,0.85875,0.85745,0.85745,67000000.0
2007-01-02 15:45:00,0.85757,0.85779,0.85739,0.85747,72000000.0
2007-01-02 15:50:00,0.85753,0.8584,0.85753,0.85823,70400000.0
2007-01-02 15:55:00,0.85825,0.85877,0.8581,0.85815,70400000.0
2007-01-02 16:00:00,0.85808,0.85808,0.85697,0.85738,50000000.0
2007-01-02 16:05:00,0.85748,0.85755,0.857,0.85737,72400000.0
2007-01-02 16:10:00,0.85736,0.85754,0.85713,0.85754,69200000.0
2007-01-02 16:15:00,0.85759,0.85759,0.85637,0.85719,62400000.0
2007-01-02 16:20:00,0.85709,0.85756,0.85705,0.85744,69200000.0
2007-01-02 16:25:00,0.85731,0.85755,0.85723,0.85748,40000000.0
2007-01-02 16:30:00,0.8574,0.85772,0.85719,0.85769,63200000.0
2007-01-02 16:35:00,0.85776,0.8579,0.85762,0.85784,54400000.0
2007-01-02 16:40:00,0.85777,0.85783,0.85749,0.8576,56000000.0
2007-01-02 16:45:00,0.85751,0.85773,0.85721,0.85773,76200000.0
2007-01-02 16:50:00,0.85775,0.85816,0.85766,0.85799,57600000.0
2007-01-02 16:55:00,0.85785,0.85827,0.85745,0.85745,65000000.0
2007-01-02 17:00:00,0.85738,0.85822,0.85729,0.8581,65600000.0
2007-01-02 17:05:00,0.85795,0.85835,0.85772,0.85824,49600000.0
2007-01-02 17:10:00,0.85823,0.85843,0.85823,0.85833,64400000.0
2007-01-02 17:15:00,0.85835,0.85837,0.8581,0.85826,53200000.0
2007-01-02 17:20:00,0.85818,0.85845,0.85811,0.8584,68200000.0
2007-01-02 17:25:00,0.85838,0.85838,0.85801,0.85819,59200000.0
2007-01-02 17:30:00,0.85817,0.85871,0.85817,0.85857,68800000.0
2007-01-02 17:35:00,0.85845,0.85868,0.85845,0.85851,46800000.0
2007-01-02 17:40:00,0.85849,0.85853,0.85834,0.85842,50400000.0
2007-01-02 17:45:00,0.85853,0.85853,0.8583,0.85835,70800000.0
2007-01-02 17:50:00,0.85833,0.85847,0.85829,0.85844,50000000.0
2007-01-02 17:55:00,0.85839,0.85856,0.8583,0.8584,60800000.0
2007-01-02 18:00:00,0.85828,0.85832,0.8578,0.8582,66000000.0
2007-01-02 18:05:00,0.85822,0.85856,0.85815,0.85856,67600000.0
2007-01-02 18:10:00,0.85846,0.85856,0.85821,0.85843,59200000.0
2007-01-02 18:15:00,0.8586,0.85887,0.85809,0.85884,64000000.0
2007-01-02 18:20:00,0.85863,0.85864,0.85824,0.85836,65600000.0
2007-01-02 18:25:00,0.85836,0.85891,0.85782,0.85819,66600000.0
2007-01-02 18:30:00,0.85821,0.8586,0.8582,0.85823,69200000.0
2007-01-02 18:35:00,0.85814,0.85829,0.85798,0.85814,56000000.0
2007-01-02 18:40:00,0.85815,0.85873,0.85803,0.8584,72000000.0
2007-01-02 18:45:00,0.85836,0.85847,0.85829,0.85837,59600000.0
2007-01-02 18:50:00,0.85833,0.85865,0.85748,0.85808,74600000.0
2007-01-02 18:55:00,0.85826,0.85854,0.85817,0.85844,64400000.0
2007-01-02 19:00:00,0.85856,0.85865,0.858,0.85834,66000000.0
2007-01-02 19:05:00,0.85823,0.85823,0.85759,0.85787,52000000.0
2007-01-02 19:10:00,0.85808,0.85824,0.85783,0.85813,46400000.0
2007-01-02 19:15:00,0.85818,0.85837,0.85711,0.85823,57600000.0
2007-01-02 19:20:00,0.85821,0.85827,0.85796,0.85796,45800000.0
2007-01-02 19:25:00,0.85807,0.85812,0.85783,0.85794,55400000.0
2007-01-02 19:30:00,0.85784,0.85847,0.8576,0.8583,62800000.0
2007-01-02 19:35:00,0.85839,0.85839,0.85824,0.85831,29200000.0
2007-01-02 19:40:00,0.85826,0.85852,0.85804,0.85852,48000000.0
2007-01-02 19:45:00,0.85855,0.85855,0.85796,0.85829,69800000.0
2007-01-02 19:50:00,0.85825,0.85859,0.85808,0.85831,53200000.0
2007-01-02 19:55:00,0.85833,0.85847,0.85815,0.85825,52200000.0
2007-01-02 20:00:00,0.85818,0.85827,0.85777,0.85806,41600000.0
2007-01-02 20:05:00,0.85799,0.85842,0.85799,0.85836,35200000.0
2007-01-02 20:10:00,0.85822,0.85855,0.85822,0.85842,58600000.0
2007-01-02 20:15:00,0.85841,0.85862,0.85825,0.85849,52800000.0
2007-01-02 20:20:00,0.8585,0.8586,0.8577,0.85771,54800000.0
2007-01-02 20:25:00,0.85736,0.85778,0.85711,0.85711,62400000.0
2007-01-02 20:30:00,0.85698,0.85727,0.85663,0.85663,62400000.0
2007-01-02 20:35:00,0.85693,0.85755,0.85693,0.85722,46400000.0
2007-01-02 20:40:00,0.85713,0.85735,0.85705,0.85732,46400000.0
2007-01-02 20:45:00,0.85719,0.85749,0.85716,0.85749,52800000.0
2007-01-02 20:50:00,0.85736,0.85743,0.85725,0.85739,36200000.0
2007-01-02 20:55:00,0.85743,0.85743,0.85724,0.85738,43200000.0
2007-01-02 21:00:00,0.85741,0.85749,0.85726,0.85747,48400000.0
2007-01-02 21:05:00,0.85744,0.8575,0.85732,0.85732,64000000.0
2007-01-02 21:10:00,0.85723,0.85757,0.85645,0.85738,59200000.0
2007-01-02 21:15:00,0.85736,0.85762,0.85714,0.85757,49600000.0
2007-01-02 21:20:00,0.8575,0.85759,0.85736,0.85751,51600000.0
2007-01-02 21:25:00,0.8575,0.85757,0.85718,0.85757,40000000.0
2007-01-02 21:30:00,0.85746,0.85746,0.85708,0.85738,43600000.0
2007-01-02 21:35:00,0.85727,0.85734,0.85718,0.85729,12800000.0
2007-01-02 21:40:00,0.85744,0.85747,0.85718,0.85735,42600000.0
2007-01-02 21:45:00,0.85749,0.85767,0.85724,0.85751,36800000.0
2007-01-02 21:50:00,0.85749,0.85769,0.85729,0.85762,59200000.0
2007-01-02 21:55:00,0.85763,0.85778,0.85755,0.85772,49600000.0
2007-01-02 22:00:00,0.8577,0.8582,0.8576,0.8582,51200000.0
2007-01-02 22:05:00,0.85808,0.85808,0.85756,0.85778,48400000.0
2007-01-02 22:10:00,0.85784,0.85792,0.85777,0.85782,36800000.0
2007-01-02 22:15:00,0.85777,0.8579,0.85755,0.8579,36800000.0
2007-01-02 22:20:00,0.85791,0.85802,0.85764,0.85784,52800000.0
2007-01-02 22:25:00,0.85776,0.85793,0.85733,0.85788,60800000.0
2007-01-02 22:30:00,0.85791,0.85813,0.85777,0.85813,42600000.0
2007-01-02 22:35:00,0.85792,0.85821,0.85775,0.85804,46400000.0
2007-01-02 22:40:00,0.85813,0.85826,0.85801,0.85801,43000000.0
2007-01-02 22:45:00,0.85792,0.85794,0.85749,0.85782,36200000.0
2007-01-02 22:50:00,0.85776,0.85789,0.8574,0.85744,35200000.0
2007-01-02 22:55:00,0.8575,0.85806,0.8575,0.85806,62400000.0
2007-01-02 23:00:00,0.85796,0.85796,0.85739,0.85754,49400000.0
2007-01-02 23:05:00,0.85757,0.85769,0.85733,0.85769,46400000.0
2007-01-02 23:10:00,0.85773,0.85783,0.8571,0.85729,51600000.0
2007-01-02 23:15:00,0.85737,0.85739,0.85724,0.85734,24000000.0
2007-01-02 23:20:00,0.85734,0.85744,0.85719,0.85734,42400000.0
2007-01-02 23:25:00,0.8574,0.85769,0.8574,0.85769,43200000.0
2007-01-02 23:30:00,0.85762,0.85783,0.85715,0.85732,66000000.0
2007-01-02 23:35:00,0.85726,0.85748,0.85718,0.85748,47400000.0
2007-01-02 23:40:00,0.85757,0.85765,0.85737,0.85762,50000000.0
2007-01-02 23:45:00,0.85759,0.85765,0.85645,0.85742,44800000.0
2007-01-02 23:50:00,0.85732,0.8574,0.85696,0.85701,56000000.0
2007-01-02 23:55:00,0.85713,0.85743,0.85701,0.85737,35200000.0
2007-01-03 00:00:00,0.85753,0.85758,0.85695,0.85719,43600000.0
2007-01-03 00:05:00,0.85722,0.85734,0.85719,0.85727,38400000.0
2007-01-03 00:10:00,0.85731,0.85733,0.85697,0.85711,42600000.0
2007-01-03 00:15:00,0.85691,0.85695,0.85688,0.85688,6400000.0
2007-01-03 00:20:00,0.85695,0.85698,0.8567,0.85686,34600000.0
2007-01-03 00:25:00,0.85694,0.85696,0.85669,0.85673,59200000.0
2007-01-03 00:30:00,0.85673,0.85674,0.85637,0.85667,33600000.0
2007-01-03 00:35:00,0.85662,0.85673,0.8563,0.85663,49600000.0
2007-01-03 00:40:00,0.85664,0.85712,0.85588,0.85675,44800000.0
2007-01-03 00:45:00,0.85666,0.85672,0.85666,0.85666,11200000.0
2007-01-03 00:50:00,0.85675,0.85687,0.8565,0.85686,36800000.0
2007-01-03 00:55:00,0.85691,0.857,0.85667,0.85691,66600000.0
2007-01-03 01:00:00,0.85687,0.85699,0.85675,0.85682,68400000.0
2007-01-03 01:05:00,0.85686,0.85693,0.85661,0.85673,57600000.0
2007-01-03 01:10:00,0.85681,0.85684,0.85654,0.8568,59000000.0
2007-01-03 01:15:00,0.85683,0.85695,0.85673,0.85683,24000000.0
2007-01-03 01:20:00,0.85689,0.85707,0.8567,0.8567,65600000.0
2007-01-03 01:25:00,0.85666,0.85673,0.85657,0.85673,35200000.0
2007-01-03 01:30:00,0.85669,0.85707,0.85608,0.85704,46400000.0
2007-01-03 01:35:00,0.85705,0.85706,0.85682,0.85693,32000000.0
2007-01-03 01:40:00,0.85687,0.8569,0.85678,0.85683,11200000.0
2007-01-03 01:45:00,0.85685,0.85699,0.8566,0.8566,59200000.0
2007-01-03 01:50:00,0.85655,0.85681,0.85653,0.8567,59600000.0
2007-01-03 01:55:00,0.85655,0.85675,0.85648,0.85666,61800000.0
2007-01-03 02:00:00,0.85655,0.85669,0.85632,0.85657,52800000.0
2007-01-03 02:05:00,0.85653,0.85661,0.85626,0.85652,54400000.0
2007-01-03 02:10:00,0.85659,0.85695,0.85643,0.85682,57000000.0
2007-01-03 02:15:00,0.85673,0.85708,0.85663,0.85702,64000000.0
2007-01-03 02:20:00,0.85697,0.85719,0.85688,0.85716,35200000.0
2007-01-03 02:25:00,0.85708,0.85713,0.85702,0.85707,25600000.0
2007-01-03 02:30:00,0.8571,0.8571,0.85693,0.85699,55200000.0
2007-01-03 02:35:00,0.85702,0.85763,0.85702,0.85763,48000000.0
2007-01-03 02:40:00,0.85765,0.85794,0.85759,0.85794,44800000.0
2007-01-03 02:45:00,0.85782,0.85801,0.85781,0.85782,53600000.0
2007-01-03 02:50:00,0.8579,0.85803,0.85749,0.85795,51200000.0
2007-01-03 02:55:00,0.85795,0.85798,0.8577,0.85791,32400000.0
2007-01-03 03:00:00,0.85787,0.85809,0.85772,0.85801,57000000.0
2007-01-03 03:05:00,0.85797,0.85808,0.85778,0.85788,33400000.0
2007-01-03 03:10:00,0.85801,0.85801,0.8577,0.8577,54400000.0
2007-01-03 03:15:00,0.85768,0.85776,0.85755,0.85776,8000000.0
2007-01-03 03:20:00,0.85774,0.85775,0.85765,0.85765,12800000.0
2007-01-03 03:25:00,0.85766,0.85774,0.85742,0.85755,60800000.0
2007-01-03 03:30:00,0.85766,0.85795,0.85749,0.8578,56400000.0
2007-01-03 03:35:00,0.85756,0.85799,0.85752,0.85799,59200000.0
2007-01-03 03:40:00,0.85796,0.85899,0.85781,0.85899,46400000.0
2007-01-03 03:45:00,0.85897,0.85897,0.85825,0.85864,47400000.0
2007-01-03 03:50:00,0.8586,0.85885,0.85801,0.85869,40000000.0
2007-01-03 03:55:00,0.85876,0.85878,0.85864,0.85871,32000000.0
2007-01-03 04:00:00,0.85867,0.85874,0.85776,0.85867,30400000.0
2007-01-03 04:05:00,0.8588,0.85881,0.85859,0.85871,40000000.0
2007-01-03 04:10:00,0.85865,0.85886,0.85849,0.85886,50000000.0
2007-01-03 04:15:00,0.85896,0.85899,0.85857,0.85882,62800000.0
2007-01-03 04:20:00,0.85878,0.85887,0.85859,0.85873,46800000.0
2007-01-03 04:25:00,0.85859,0.85859,0.85798,0.85798,72000000.0
2007-01-03 04:30:00,0.85821,0.85855,0.85821,0.85855,40000000.0
2007-01-03 04:35:00,0.85839,0.85882,0.85836,0.85866,54800000.0
2007-01-03 04:40:00,0.85875,0.85877,0.85835,0.85868,49600000.0
2007-01-03 04:45:00,0.85862,0.8588,0.85858,0.85867,66600000.0
2007-01-03 04:50:00,0.85859,0.85892,0.85843,0.85892,40000000.0
2007-01-03 04:55:00,0.85916,0.85937,0.85898,0.85934,44800000.0
2007-01-03 05:00:00,0.85928,0.85945,0.85913,0.85934,54400000.0
2007-01-03 05:05:00,0.85938,0.85951,0.85919,0.85951,51200000.0
2007-01-03 05:10:00,0.8596,0.8596,0.85917,0.85945,54400000.0
2007-01-03 05:15:00,0.85949,0.85949,0.859,0.85918,55400000.0
2007-01-03 05:20:00,0.85916,0.85927,0.85903,0.85905,61200000.0
2007-01-03 05:25:00,0.85903,0.85904,0.85891,0.85903,34000000.0
2007-01-03 05:30:00,0.85893,0.85903,0.85884,0.85891,38400000.0
2007-01-03 05:35:00,0.85886,0.85893,0.8585,0.85876,44000000.0
2007-01-03 05:40:00,0.85871,0.85893,0.85843,0.85893,43200000.0
2007-01-03 05:45:00,0.85885,0.85938,0.85882,0.85938,46400000.0
2007-01-03 05:50:00,0.85944,0.85944,0.85915,0.85915,21200000.0
2007-01-03 05:55:00,0.85925,0.85932,0.85914,0.8593,60200000.0
2007-01-03 06:00:00,0.85936,0.85943,0.8592,0.85923,43200000.0
2007-01-03 06:05:00,0.85936,0.85944,0.85897,0.85915,56000000.0
2007-01-03 06:10:00,0.85911,0.8594,0.85911,0.85933,50000000.0
2007-01-03 06:15:00,0.85931,0.85946,0.8591,0.85924,60200000.0
2007-01-03 06:20:00,0.85923,0.85934,0.85889,0.85889,43200000.0
2007-01-03 06:25:00,0.85903,0.85911,0.85864,0.85904,42000000.0
2007-01-03 06:30:00,0.85913,0.85913,0.85891,0.85891,25600000.0
2007-01-03 06:35:00,0.85887,0.859,0.85856,0.85889,47800000.0
2007-01-03 06:40:00,0.85883,0.85889,0.85849,0.85855,56800000.0
2007-01-03 06:45:00,0.85859,0.85862,0.85838,0.85844,57600000.0
2007-01-03 06:50:00,0.85856,0.85901,0.85838,0.85868,57600000.0
2007-01-03 06:55:00,0.85861,0.85861,0.85827,0.85841,48000000.0
2007-01-03 07:00:00,0.85859,0.85879,0.85845,0.8585,33600000.0
2007-01-03 07:05:00,0.85848,0.85859,0.85839,0.85851,50600000.0
2007-01-03 07:10:00,0.85846,0.85861,0.85826,0.85835,64400000.0
2007-01-03 07:15:00,0.8583,0.8586,0.8583,0.85856,36800000.0
2007-01-03 07:20:00,0.85848,0.85848,0.85734,0.85835,49600000.0
2007-01-03 07:25:00,0.85825,0.85827,0.8579,0.85813,36800000.0
2007-01-03 07:30:00,0.85815,0.85835,0.85801,0.85825,56000000.0
2007-01-03 07:35:00,0.85828,0.85828,0.85807,0.85815,30400000.0
2007-01-03 07:40:00,0.85816,0.8587,0.85815,0.85845,60000000.0
2007-01-03 07:45:00,0.8586,0.85872,0.85844,0.8586,76800000.0
2007-01-03 07:50:00,0.85866,0.85875,0.85843,0.85867,53200000.0
2007-01-03 07:55:00,0.85865,0.85878,0.85816,0.85832,70800000.0
2007-01-03 08:00:00,0.85835,0.85873,0.85828,0.85867,47400000.0
2007-01-03 08:05:00,0.85861,0.85869,0.85853,0.8586,25600000.0
2007-01-03 08:10:00,0.85857,0.85883,0.85819,0.85883,94400000.0
2007-01-03 08:15:00,0.85883,0.85907,0.85876,0.85887,84000000.0
2007-01-03 08:20:00,0.85895,0.8591,0.85881,0.85903,95200000.0
2007-01-03 08:25:00,0.85904,0.85904,0.85875,0.85896,87000000.0
2007-01-03 08:30:00,0.85903,0.85927,0.85899,0.85922,94200000.0
2007-01-03 08:35:00,0.85927,0.85958,0.85914,0.85929,112800000.0
2007-01-03 08:40:00,0.85922,0.85943,0.85896,0.85896,83600000.0
2007-01-03 08:45:00,0.85884,0.85909,0.85876,0.85902,78800000.0
2007-01-03 08:50:00,0.85905,0.85924,0.85874,0.85899,158000000.0
2007-01-03 08:55:00,0.85901,0.85909,0.85877,0.85906,134400000.0
2007-01-03 09:00:00,0.85907,0.85982,0.85896,0.8598,144600000.0
2007-01-03 09:05:00,0.85976,0.85988,0.85925,0.85942,145600000.0
2007-01-03 09:10:00,0.85932,0.85965,0.85932,0.85949,73600000.0
2007-01-03 09:15:00,0.85924,0.8594,0.85914,0.85936,177800000.0
2007-01-03 09:20:00,0.85941,0.85989,0.85939,0.85965,173000000.0
2007-01-03 09:25:00,0.8596,0.85963,0.85921,0.85946,208800000.0
2007-01-03 09:30:00,0.85937,0.85984,0.85925,0.85984,146400000.0
2007-01-03 09:35:00,0.85986,0.85989,0.85967,0.85985,231200000.0
2007-01-03 09:40:00,0.85963,0.86103,0.85963,0.86071,157600000.0
2007-01-03 09:45:00,0.86071,0.86083,0.86044,0.86049,131400000.0
2007-01-03 09:50:00,0.8605,0.8605,0.8598,0.85999,280200000.0
2007-01-03 09:55:00,0.86005,0.86005,0.85888,0.85986,237200000.0
2007-01-03 10:00:00,0.85986,0.86008,0.85981,0.86008,210800000.0
2007-01-03 10:05:00,0.86007,0.86009,0.85984,0.85998,259800000.0
2007-01-03 10:10:00,0.85987,0.85987,0.85863,0.85953,212200000.0
2007-01-03 10:15:00,0.85972,0.86039,0.85972,0.86032,227000000.0
2007-01-03 10:20:00,0.86034,0.86034,0.8593,0.85966,202000000.0
2007-01-03 10:25:00,0.85968,0.86007,0.8596,0.85977,371800000.0
2007-01-03 10:30:00,0.85985,0.86021,0.85983,0.86021,198800000.0
2007-01-03 10:35:00,0.86014,0.86042,0.86,0.86042,102800000.0
2007-01-03 10:40:00,0.86037,0.86052,0.86011,0.86024,90000000.0
2007-01-03 10:45:00,0.86012,0.86012,0.8597,0.85993,111200000.0
2007-01-03 10:50:00,0.85978,0.85993,0.85946,0.85972,150600000.0
2007-01-03 10:55:00,0.85977,0.8604,0.85954,0.8604,196200000.0
2007-01-03 11:00:00,0.86047,0.86047,0.86013,0.86032,196200000.0
2007-01-03 11:05:00,0.86028,0.86047,0.86011,0.86017,158600000.0
2007-01-03 11:10:00,0.86026,0.86037,0.86006,0.8602,223800000.0
2007-01-03 11:15:00,0.86034,0.86038,0.8601,0.8601,70400000.0
2007-01-03 11:20:00,0.86021,0.86058,0.86018,0.86036,158400000.0
2007-01-03 11:25:00,0.86043,0.86068,0.86036,0.86042,177800000.0
2007-01-03 11:30:00,0.86048,0.8608,0.86048,0.86076,171600000.0
2007-01-03 11:35:00,0.86079,0.86097,0.86049,0.86049,164800000.0
2007-01-03 11:40:00,0.86064,0.86089,0.86055,0.86089,168800000.0
2007-01-03 11:45:00,0.86096,0.86099,0.86056,0.86076,171600000.0
2007-01-03 11:50:00,0.86087,0.86096,0.86072,0.86084,170400000.0
2007-01-03 11:55:00,0.86091,0.86091,0.86059,0.8606,238800000.0
2007-01-03 12:00:00,0.86067,0.86082,0.86057,0.86073,92200000.0
2007-01-03 12:05:00,0.86067,0.86087,0.86047,0.86087,92800000.0
2007-01-03 12:10:00,0.86097,0.86133,0.86097,0.86112,123600000.0
2007-01-03 12:15:00,0.86121,0.8616,0.86121,0.8614,205800000.0
2007-01-03 12:20:00,0.86133,0.86157,0.86086,0.86106,198800000.0
2007-01-03 12:25:00,0.8609,0.8609,0.85842,0.85884,252000000.0
2007-01-03 12:30:00,0.86016,0.86064,0.85931,0.86028,193400000.0
2007-01-03 12:35:00,0.86024,0.86094,0.86024,0.86073,163000000.0
2007-01-03 12:40:00,0.8607,0.86076,0.86042,0.86054,101000000.0
2007-01-03 12:45:00,0.86046,0.86046,0.85987,0.85987,206600000.0
2007-01-03 12:50:00,0.86011,0.86018,0.85947,0.85989,107200000.0
2007-01-03 12:55:00,0.85996,0.86,0.85917,0.85917,114600000.0
2007-01-03 13:00:00,0.85935,0.85969,0.85908,0.85945,103200000.0
2007-01-03 13:05:00,0.85938,0.85956,0.85929,0.85929,132600000.0
2007-01-03 13:10:00,0.85922,0.85944,0.85907,0.85907,91200000.0
2007-01-03 13:15:00,0.85903,0.85903,0.85859,0.85874,187200000.0
2007-01-03 13:20:00,0.8588,0.85887,0.85863,0.85879,158200000.0
2007-01-03 13:25:00,0.85876,0.85905,0.85874,0.85902,140800000.0
2007-01-03 13:30:00,0.85897,0.85922,0.85874,0.85913,94200000.0
2007-01-03 13:35:00,0.85922,0.85942,0.85916,0.85931,137400000.0
2007-01-03 13:40:00,0.8593,0.85969,0.85922,0.85969,157200000.0
2007-01-03 13:45:00,0.85968,0.85976,0.85918,0.85922,112000000.0
2007-01-03 13:50:00,0.85917,0.8595,0.85902,0.8593,102400000.0
2007-01-03 13:55:00,0.85914,0.85943,0.85885,0.85943,163200000.0
2007-01-03 14:00:00,0.85948,0.85956,0.85911,0.85915,120000000.0
2007-01-03 14:05:00,0.85941,0.85957,0.85919,0.85919,123600000.0
2007-01-03 14:10:00,0.85925,0.85948,0.85925,0.85926,97600000.0
2007-01-03 14:15:00,0.85929,0.8593,0.85897,0.85921,110200000.0
2007-01-03 14:20:00,0.85923,0.85923,0.85868,0.85879,124800000.0
2007-01-03 14:25:00,0.85876,0.85909,0.85876,0.85906,101600000.0
2007-01-03 14:30:00,0.85903,0.85917,0.85888,0.85913,65600000.0
2007-01-03 14:35:00,0.85903,0.85911,0.85873,0.85886,73400000.0
2007-01-03 14:40:00,0.85887,0.85897,0.85845,0.85867,62400000.0
2007-01-03 14:45:00,0.85859,0.8589,0.85855,0.8588,57000000.0
2007-01-03 14:50:00,0.85878,0.85887,0.85855,0.85876,55200000.0
2007-01-03 14:55:00,0.85881,0.85897,0.85876,0.85883,32000000.0
2007-01-03 15:00:00,0.85883,0.85886,0.85778,0.85881,50600000.0
2007-01-03 15:05:00,0.85884,0.859,0.8583,0.85866,70400000.0
2007-01-03 15:10:00,0.85868,0.8588,0.85852,0.85852,50600000.0
2007-01-03 15:15:00,0.85803,0.8591,0.85784,0.85893,64000000.0
2007-01-03 15:20:00,0.85907,0.85907,0.85833,0.8588,66600000.0
2007-01-03 15:25:00,0.85867,0.85967,0.85828,0.85955,66000000.0
2007-01-03 15:30:00,0.85957,0.85997,0.85937,0.85987,57600000.0
2007-01-03 15:35:00,0.85993,0.85993,0.85956,0.85966,67600000.0
2007-01-03 15:40:00,0.85972,0.85972,0.85889,0.859,66600000.0
2007-01-03 15:45:00,0.85899,0.85935,0.85875,0.85932,72400000.0
2007-01-03 15:50:00,0.85942,0.85959,0.85927,0.85953,41600000.0
2007-01-03 15:55:00,0.85945,0.85972,0.85929,0.85968,70400000.0
2007-01-03 16:00:00,0.85977,0.85978,0.85848,0.85942,67600000.0
2007-01-03 16:05:00,0.85958,0.8596,0.85919,0.85944,72000000.0
2007-01-03 16:10:00,0.85938,0.85974,0.85936,0.85945,54400000.0
2007-01-03 16:15:00,0.85946,0.85979,0.85882,0.85946,61800000.0
2007-01-03 16:20:00,0.85953,0.85957,0.85919,0.8594,68200000.0
2007-01-03 16:25:00,0.85933,0.85959,0.8592,0.8595,57600000.0
2007-01-03 16:30:00,0.85955,0.86011,0.85954,0.86004,62200000.0
2007-01-03 16:35:00,0.86004,0.86013,0.85921,0.85994,71800000.0
2007-01-03 16:40:00,0.85981,0.85981,0.85934,0.85939,70400000.0
2007-01-03 16:45:00,0.8594,0.86024,0.8594,0.86023,77200000.0
2007-01-03 16:50:00,0.8602,0.86096,0.86007,0.86087,57600000.0
2007-01-03 16:55:00,0.8609,0.86111,0.86038,0.86068,66000000.0
2007-01-03 17:00:00,0.861,0.86123,0.8603,0.86102,65000000.0
2007-01-03 17:05:00,0.86095,0.86282,0.86095,0.86276,62400000.0
2007-01-03 17:10:00,0.86262,0.86325,0.86262,0.86289,65600000.0
2007-01-03 17:15:00,0.8633,0.8636,0.86287,0.8636,66600000.0
2007-01-03 17:20:00,0.86366,0.86392,0.86311,0.86389,68800000.0
2007-01-03 17:25:00,0.864,0.86403,0.86358,0.86392,59200000.0
2007-01-03 17:30:00,0.8641,0.86417,0.86368,0.86402,69200000.0
2007-01-03 17:35:00,0.86394,0.8649,0.86387,0.86457,63400000.0
2007-01-03 17:40:00,0.8645,0.86473,0.8639,0.86393,62400000.0
2007-01-03 17:45:00,0.86405,0.86415,0.86366,0.86405,70400000.0
2007-01-03 17:50:00,0.86384,0.86429,0.86382,0.86405,63200000.0
2007-01-03 17:55:00,0.86399,0.86443,0.86376,0.86443,60800000.0
2007-01-03 18:00:00,0.86439,0.86454,0.86402,0.86406,60800000.0
2007-01-03 18:05:00,0.86408,0.86412,0.86344,0.8641,66600000.0
2007-01-03 18:10:00,0.86408,0.86464,0.86402,0.86442,58600000.0
2007-01-03 18:15:00,0.86439,0.86447,0.86393,0.86406,64000000.0
2007-01-03 18:20:00,0.86407,0.86442,0.86404,0.86434,52200000.0
2007-01-03 18:25:00,0.86437,0.86466,0.86355,0.86466,67200000.0
2007-01-03 18:30:00,0.86475,0.86499,0.86425,0.86433,68800000.0
2007-01-03 18:35:00,0.86427,0.86428,0.86398,0.86412,56400000.0
2007-01-03 18:40:00,0.86419,0.86422,0.86387,0.86387,72000000.0
2007-01-03 18:45:00,0.86395,0.86436,0.86395,0.8641,61200000.0
2007-01-03 18:50:00,0.86409,0.8643,0.86335,0.86414,74600000.0
2007-01-03 18:55:00,0.86424,0.86432,0.86409,0.8642,63400000.0
2007-01-03 19:00:00,0.8642,0.86427,0.86416,0.86416,38400000.0
2007-01-03 19:05:00,0.86423,0.8643,0.86389,0.86413,68800000.0
2007-01-03 19:10:00,0.86398,0.86417,0.86371,0.86402,60800000.0
2007-01-03 19:15:00,0.86407,0.86416,0.86305,0.86413,57600000.0
2007-01-03 19:20:00,0.86411,0.86542,0.8639,0.8654,57600000.0
2007-01-03 19:25:00,0.86542,0.86559,0.86498,0.86528,56000000.0
2007-01-03 19:30:00,0.8652,0.86541,0.86489,0.86525,61800000.0
2007-01-03 19:35:00,0.86514,0.86655,0.86514,0.86654,60800000.0
2007-01-03 19:40:00,0.86648,0.86669,0.86648,0.86669,49000000.0
2007-01-03 19:45:00,0.86659,0.86733,0.86648,0.86674,70400000.0
2007-01-03 19:50:00,0.86661,0.86672,0.86604,0.86619,76000000.0
2007-01-03 19:55:00,0.86631,0.86652,0.86615,0.86644,67200000.0
2007-01-03 20:00:00,0.86655,0.8666,0.8659,0.86613,70400000.0
2007-01-03 20:05:00,0.86599,0.86617,0.86561,0.8661,43000000.0
2007-01-03 20:10:00,0.86636,0.8666,0.86607,0.86611,59200000.0
2007-01-03 20:15:00,0.86611,0.8673,0.86579,0.86713,69800000.0
2007-01-03 20:20:00,0.86694,0.86739,0.86673,0.86724,65000000.0
2007-01-03 20:25:00,0.86735,0.86777,0.86686,0.86777,62400000.0
2007-01-03 20:30:00,0.86769,0.86803,0.86736,0.86779,53200000.0
2007-01-03 20:35:00,0.86795,0.86847,0.86795,0.86818,33600000.0
2007-01-03 20:40:00,0.86804,0.86805,0.86781,0.86797,59200000.0
2007-01-03 20:45:00,0.86787,0.86823,0.86784,0.86819,54400000.0
2007-01-03 20:50:00,0.86846,0.86846,0.86791,0.86797,48000000.0
2007-01-03 20:55:00,0.86809,0.86821,0.86802,0.86816,39400000.0
2007-01-03 21:00:00,0.86812,0.86833,0.8675,0.86759,59200000.0
2007-01-03 21:05:00,0.86746,0.86756,0.8668,0.8672,64400000.0
2007-01-03 21:10:00,0.86712,0.86747,0.86651,0.86691,68800000.0
2007-01-03 21:15:00,0.86679,0.86696,0.86652,0.86686,54400000.0
2007-01-03 21:20:00,0.86687,0.86726,0.86676,0.86725,67200000.0
2007-01-03 21:25:00,0.86729,0.86734,0.86687,0.86704,27600000.0
2007-01-03 21:30:00,0.867,0.86714,0.86694,0.86703,54400000.0
2007-01-03 21:35:00,0.86703,0.8675,0.86683,0.8673,50600000.0
2007-01-03 21:40:00,0.8674,0.86755,0.86728,0.86745,43200000.0
2007-01-03 21:45:00,0.86721,0.86721,0.86656,0.86656,37200000.0
2007-01-03 21:50:00,0.8666,0.86665,0.86635,0.8664,57400000.0
2007-01-03 21:55:00,0.86641,0.86647,0.86628,0.86638,44800000.0
2007-01-03 22:00:00,0.86655,0.86661,0.86628,0.86638,51200000.0
2007-01-03 22:05:00,0.86639,0.86645,0.86596,0.866,60800000.0
2007-01-03 22:10:00,0.86576,0.86585,0.86534,0.86537,36800000.0
2007-01-03 22:15:00,0.86568,0.86588,0.86529,0.86588,36800000.0
2007-01-03 22:20:00,0.86589,0.86589,0.86566,0.86572,28800000.0
2007-01-03 22:25:00,0.86569,0.86585,0.8653,0.86567,48000000.0
2007-01-03 22:30:00,0.8656,0.86574,0.86516,0.86567,48400000.0
2007-01-03 22:35:00,0.86573,0.86599,0.86564,0.86568,57000000.0
2007-01-03 22:40:00,0.8658,0.8659,0.86574,0.86589,40000000.0
2007-01-03 22:45:00,0.86597,0.86615,0.86567,0.86594,38400000.0
2007-01-03 22:50:00,0.86589,0.86604,0.86572,0.86581,58600000.0
2007-01-03 22:55:00,0.86568,0.86592,0.86549,0.86568,50400000.0
2007-01-03 23:00:00,0.8658,0.86597,0.86564,0.8657,67200000.0
2007-01-03 23:05:00,0.86574,0.86576,0.86534,0.86544,57000000.0
2007-01-03 23:10:00,0.86542,0.86544,0.86516,0.86544,66000000.0
2007-01-03 23:15:00,0.86555,0.86566,0.86452,0.86564,52800000.0
2007-01-03 23:20:00,0.8656,0.86567,0.86524,0.86532,61200000.0
2007-01-03 23:25:00,0.86538,0.86544,0.86529,0.86535,56000000.0
2007-01-03 23:30:00,0.86529,0.86551,0.86522,0.86526,52800000.0
2007-01-03 23:35:00,0.86494,0.86525,0.86494,0.86509,46400000.0
2007-01-03 23:40:00,0.8651,0.86523,0.86494,0.86522,59200000.0
2007-01-03 23:45:00,0.86517,0.86612,0.86446,0.86536,58000000.0
2007-01-03 23:50:00,0.86543,0.86595,0.86543,0.86556,55400000.0
2007-01-03 23:55:00,0.86555,0.86572,0.86539,0.86543,45200000.0
2007-01-04 00:00:00,0.86516,0.86568,0.86516,0.86554,60800000.0
2007-01-04 00:05:00,0.86537,0.86607,0.86537,0.86602,59200000.0
2007-01-04 00:10:00,0.86596,0.86621,0.86594,0.86602,43200000.0
2007-01-04 00:15:00,0.8662,0.86628,0.86586,0.86608,61600000.0
2007-01-04 00:20:00,0.86606,0.8663,0.86595,0.86613,63400000.0
2007-01-04 00:25:00,0.86614,0.86614,0.86581,0.86584,40000000.0
2007-01-04 00:30:00,0.86582,0.8669,0.86582,0.86668,51200000.0
2007-01-04 00:35:00,0.86662,0.8667,0.86647,0.86656,38400000.0
2007-01-04 00:40:00,0.86643,0.86653,0.86626,0.86653,28800000.0
2007-01-04 00:45:00,0.8663,0.8666,0.86629,0.8666,24400000.0
2007-01-04 00:50:00,0.86665,0.86666,0.8663,0.8663,62400000.0
2007-01-04 00:55:00,0.86629,0.86666,0.86625,0.86639,67600000.0
2007-01-04 01:00:00,0.86639,0.86649,0.86583,0.86591,38400000.0
2007-01-04 01:05:00,0.86586,0.86606,0.86584,0.86606,42000000.0
2007-01-04 01:10:00,0.86614,0.86629,0.86596,0.86628,52200000.0
2007-01-04 01:15:00,0.86625,0.86637,0.86615,0.86637,28800000.0
2007-01-04 01:20:00,0.86635,0.86637,0.86573,0.86574,65000000.0
2007-01-04 01:25:00,0.86567,0.8657,0.86477,0.86477,48000000.0
2007-01-04 01:30:00,0.86474,0.86515,0.86417,0.865,46800000.0
2007-01-04 01:35:00,0.86499,0.8651,0.86388,0.86483,53800000.0
2007-01-04 01:40:00,0.8648,0.86502,0.86475,0.86502,52600000.0
2007-01-04 01:45:00,0.86502,0.86511,0.86481,0.86483,76600000.0
2007-01-04 01:50:00,0.86476,0.86486,0.86446,0.86461,59200000.0
2007-01-04 01:55:00,0.86463,0.8649,0.86463,0.86465,62800000.0
2007-01-04 02:00:00,0.86452,0.86466,0.86415,0.86453,31400000.0
2007-01-04 02:05:00,0.86439,0.86452,0.8634,0.86356,67200000.0
2007-01-04 02:10:00,0.86352,0.86369,0.86345,0.86367,53200000.0
2007-01-04 02:15:00,0.86371,0.86412,0.86369,0.86399,54800000.0
2007-01-04 02:20:00,0.86408,0.86465,0.86394,0.86444,54400000.0
2007-01-04 02:25:00,0.86408,0.8641,0.86377,0.86384,55800000.0
2007-01-04 02:30:00,0.86392,0.86424,0.86392,0.86407,57600000.0
2007-01-04 02:35:00,0.86407,0.86416,0.8638,0.86407,56400000.0
2007-01-04 02:40:00,0.86405,0.86442,0.86394,0.86406,57600000.0
2007-01-04 02:45:00,0.86401,0.8642,0.86371,0.86371,65600000.0
2007-01-04 02:50:00,0.86373,0.86404,0.86366,0.86393,56400000.0
2007-01-04 02:55:00,0.86389,0.86389,0.86342,0.86344,64000000.0
2007-01-04 03:00:00,0.86364,0.8639,0.86347,0.8638,46400000.0
2007-01-04 03:05:00,0.86381,0.86419,0.86374,0.86396,44800000.0
2007-01-04 03:10:00,0.86414,0.86414,0.86369,0.86369,49600000.0
2007-01-04 03:15:00,0.86392,0.86439,0.86388,0.8642,52000000.0
2007-01-04 03:20:00,0.86422,0.86426,0.86413,0.86426,32000000.0
2007-01-04 03:25:00,0.86427,0.86437,0.8641,0.86423,60800000.0
2007-01-04 03:30:00,0.86437,0.86441,0.8641,0.86425,56400000.0
2007-01-04 03:35:00,0.86412,0.86421,0.8638,0.86395,59600000.0
2007-01-04 03:40:00,0.86392,0.86444,0.86392,0.86444,40000000.0
2007-01-04 03:45:00,0.86454,0.86473,0.86438,0.86473,41000000.0
2007-01-04 03:50:00,0.86462,0.86462,0.86344,0.86416,64000000.0
2007-01-04 03:55:00,0.86431,0.8645,0.864,0.86426,56000000.0
2007-01-04 04:00:00,0.86429,0.86429,0.8633,0.86409,30400000.0
2007-01-04 04:05:00,0.8642,0.86435,0.8642,0.86435,8000000.0
2007-01-04 04:10:00,0.86434,0.86462,0.86429,0.86449,25600000.0
2007-01-04 04:15:00,0.86445,0.86452,0.86422,0.86436,62400000.0
2007-01-04 04:20:00,0.86441,0.86453,0.86421,0.86453,62400000.0
2007-01-04 04:25:00,0.8645,0.86508,0.86445,0.86501,72000000.0
2007-01-04 04:30:00,0.86501,0.86512,0.86487,0.86507,47400000.0
2007-01-04 04:35:00,0.865,0.86514,0.86477,0.86483,52800000.0
2007-01-04 04:40:00,0.86483,0.86503,0.86482,0.86493,27200000.0
2007-01-04 04:45:00,0.86489,0.86499,0.86479,0.86484,43200000.0
2007-01-04 04:50:00,0.86489,0.86496,0.86457,0.86462,64400000.0
2007-01-04 04:55:00,0.86463,0.86491,0.86372,0.86474,44800000.0
2007-01-04 05:00:00,0.86471,0.86471,0.86457,0.86459,35200000.0
2007-01-04 05:05:00,0.8647,0.8647,0.86411,0.86433,63400000.0
2007-01-04 05:10:00,0.86426,0.86429,0.8639,0.86416,52200000.0
2007-01-04 05:15:00,0.86426,0.86489,0.86419,0.86489,44200000.0
2007-01-04 05:20:00,0.86488,0.86517,0.86466,0.86516,54400000.0
2007-01-04 05:25:00,0.865,0.86509,0.86487,0.86504,77600000.0
2007-01-04 05:30:00,0.86498,0.86506,0.8646,0.86469,31400000.0
2007-01-04 05:35:00,0.86468,0.86492,0.86449,0.86449,30400000.0
2007-01-04 05:40:00,0.86446,0.86452,0.86412,0.86444,53800000.0
2007-01-04 05:45:00,0.86441,0.86453,0.864,0.86431,54400000.0
2007-01-04 05:50:00,0.86431,0.86435,0.86419,0.8643,24000000.0
2007-01-04 05:55:00,0.86416,0.86416,0.8636,0.86386,60800000.0
2007-01-04 06:00:00,0.86392,0.86403,0.86372,0.86374,39400000.0
2007-01-04 06:05:00,0.86371,0.86402,0.86366,0.86392,56000000.0
2007-01-04 06:10:00,0.86394,0.86406,0.86346,0.86352,48000000.0
2007-01-04 06:15:00,0.8635,0.86368,0.86347,0.86361,57600000.0
2007-01-04 06:20:00,0.86365,0.86366,0.8634,0.86355,33600000.0
2007-01-04 06:25:00,0.86376,0.86379,0.86321,0.86321,33600000.0
2007-01-04 06:30:00,0.86324,0.86339,0.86318,0.86325,40000000.0
2007-01-04 06:35:00,0.86326,0.8636,0.86312,0.86333,59200000.0
2007-01-04 06:40:00,0.8632,0.86335,0.86301,0.86311,72000000.0
2007-01-04 06:45:00,0.86322,0.86414,0.86315,0.86391,41600000.0
2007-01-04 06:50:00,0.86393,0.8643,0.86387,0.8643,57600000.0
2007-01-04 06:55:00,0.86427,0.86427,0.86389,0.86399,60800000.0
2007-01-04 07:00:00,0.86405,0.86426,0.86351,0.86426,59200000.0
2007-01-04 07:05:00,0.86417,0.86439,0.86412,0.86423,65000000.0
2007-01-04 07:10:00,0.86418,0.86418,0.86397,0.86417,52600000.0
2007-01-04 07:15:00,0.86415,0.86429,0.86378,0.86378,66000000.0
2007-01-04 07:20:00,0.86372,0.86374,0.86229,0.86337,63400000.0
2007-01-04 07:25:00,0.8633,0.86351,0.86323,0.86344,57600000.0
2007-01-04 07:30:00,0.86349,0.86355,0.86325,0.86337,32400000.0
2007-01-04 07:35:00,0.86341,0.86349,0.86328,0.86347,73400000.0
2007-01-04 07:40:00,0.86338,0.86348,0.86329,0.86336,59200000.0
2007-01-04 07:45:00,0.86348,0.86366,0.86315,0.86327,89600000.0
2007-01-04 07:50:00,0.86327,0.86327,0.86251,0.86251,68200000.0
2007-01-04 07:55:00,0.86248,0.86258,0.86179,0.86234,40000000.0
2007-01-04 08:00:00,0.86208,0.86208,0.86107,0.86109,59600000.0
2007-01-04 08:05:00,0.86087,0.86181,0.86083,0.86181,75200000.0
2007-01-04 08:10:00,0.86185,0.86195,0.86155,0.86183,94800000.0
2007-01-04 08:15:00,0.86179,0.86189,0.86092,0.86094,83200000.0
2007-01-04 08:20:00,0.86096,0.86121,0.86087,0.86121,95200000.0
2007-01-04 08:25:00,0.86125,0.86154,0.86111,0.86138,88000000.0
2007-01-04 08:30:00,0.86134,0.86155,0.8613,0.86155,94200000.0
2007-01-04 08:35:00,0.8617,0.86187,0.86149,0.86161,111800000.0
2007-01-04 08:40:00,0.86165,0.86276,0.86161,0.86261,83200000.0
2007-01-04 08:45:00,0.86256,0.86327,0.8625,0.86313,106000000.0
2007-01-04 08:50:00,0.86312,0.86313,0.86283,0.86291,98000000.0
2007-01-04 08:55:00,0.86288,0.86295,0.86246,0.86266,134200000.0
2007-01-04 09:00:00,0.86261,0.86271,0.86252,0.86257,120000000.0
2007-01-04 09:05:00,0.86246,0.86311,0.86233,0.8631,145400000.0
2007-01-04 09:10:00,0.86305,0.86332,0.86228,0.86319,86400000.0
2007-01-04 09:15:00,0.86316,0.86357,0.86313,0.86327,177600000.0
2007-01-04 09:20:00,0.8631,0.86317,0.86233,0.86264,173200000.0
2007-01-04 09:25:00,0.86259,0.86263,0.86182,0.86187,208200000.0
2007-01-04 09:30:00,0.8619,0.86208,0.86175,0.86192,145000000.0
2007-01-04 09:35:00,0.8618,0.86194,0.86127,0.86194,228400000.0
2007-01-04 09:40:00,0.86191,0.86204,0.8617,0.86196,157800000.0
2007-01-04 09:45:00,0.8619,0.86224,0.86162,0.86182,131200000.0
2007-01-04 09:50:00,0.86179,0.86203,0.86141,0.86148,281200000.0
2007-01-04 09:55:00,0.86142,0.86189,0.86023,0.86155,237000000.0
2007-01-04 10:00:00,0.86157,0.86187,0.86138,0.86179,266400000.0
2007-01-04 10:05:00,0.86187,0.86217,0.86139,0.86146,260400000.0
2007-01-04 10:10:00,0.86143,0.86234,0.86067,0.86205,211400000.0
2007-01-04 10:15:00,0.86201,0.8621,0.8616,0.86167,227000000.0
2007-01-04 10:20:00,0.8618,0.86318,0.86172,0.86295,201000000.0
2007-01-04 10:25:00,0.86311,0.86314,0.86226,0.86226,371200000.0
2007-01-04 10:30:00,0.86205,0.86236,0.8616,0.86191,200400000.0
2007-01-04 10:35:00,0.86158,0.86221,0.86094,0.86194,102800000.0
2007-01-04 10:40:00,0.86192,0.86221,0.86192,0.86212,103800000.0
2007-01-04 10:45:00,0.86218,0.86287,0.86206,0.86287,146800000.0
2007-01-04 10:50:00,0.86275,0.86291,0.8617,0.86174,150400000.0
2007-01-04 10:55:00,0.86167,0.86198,0.86139,0.86166,197000000.0
2007-01-04 11:00:00,0.8616,0.86174,0.86139,0.86148,196000000.0
2007-01-04 11:05:00,0.86145,0.86163,0.86098,0.86115,160400000.0
2007-01-04 11:10:00,0.8612,0.86125,0.86084,0.86105,237200000.0
2007-01-04 11:15:00,0.86103,0.86103,0.85984,0.8599,62200000.0
2007-01-04 11:20:00,0.85991,0.85991,0.85955,0.85958,224000000.0
2007-01-04 11:25:00,0.85981,0.86011,0.85948,0.85953,170400000.0
2007-01-04 11:30:00,0.85943,0.85986,0.85915,0.85959,171200000.0
2007-01-04 11:35:00,0.85981,0.85981,0.85922,0.85928,206800000.0
2007-01-04 11:40:00,0.85929,0.85975,0.85926,0.85975,169000000.0
2007-01-04 11:45:00,0.8597,0.85982,0.85954,0.85955,172000000.0
2007-01-04 11:50:00,0.85946,0.85956,0.85879,0.85879,125000000.0
2007-01-04 11:55:00,0.85882,0.85882,0.85844,0.85869,237800000.0
2007-01-04 12:00:00,0.85862,0.85886,0.85838,0.85843,144400000.0
2007-01-04 12:05:00,0.85832,0.85871,0.85827,0.85844,75200000.0
2007-01-04 12:10:00,0.85847,0.85899,0.85847,0.85874,124800000.0
2007-01-04 12:15:00,0.8589,0.85894,0.85848,0.85856,206200000.0
2007-01-04 12:20:00,0.85856,0.85946,0.85846,0.85939,200000000.0
2007-01-04 12:25:00,0.85929,0.85929,0.8577,0.85804,251600000.0
2007-01-04 12:30:00,0.85903,0.85909,0.85808,0.85899,193600000.0
2007-01-04 12:35:00,0.85895,0.85938,0.85894,0.85938,165000000.0
2007-01-04 12:40:00,0.85921,0.85932,0.85898,0.85903,101600000.0
2007-01-04 12:45:00,0.85906,0.85926,0.85898,0.85905,160400000.0
2007-01-04 12:50:00,0.85922,0.85955,0.85857,0.85932,107200000.0
2007-01-04 12:55:00,0.85944,0.85959,0.85932,0.85932,115600000.0
2007-01-04 13:00:00,0.8593,0.8593,0.85889,0.85889,103200000.0
2007-01-04 13:05:00,0.85891,0.85912,0.85875,0.85902,133200000.0
2007-01-04 13:10:00,0.85906,0.85923,0.85899,0.85919,114600000.0
2007-01-04 13:15:00,0.85922,0.85959,0.85889,0.85959,245000000.0
2007-01-04 13:20:00,0.85968,0.85981,0.85951,0.85953,158200000.0
2007-01-04 13:25:00,0.85978,0.85985,0.85942,0.85949,189800000.0
2007-01-04 13:30:00,0.85959,0.85965,0.85921,0.85921,107600000.0
2007-01-04 13:35:00,0.85919,0.85929,0.85898,0.85915,137600000.0
2007-01-04 13:40:00,0.85913,0.8592,0.85894,0.85903,156800000.0
2007-01-04 13:45:00,0.85913,0.85932,0.85907,0.85918,112800000.0
2007-01-04 13:50:00,0.85919,0.85932,0.85904,0.85917,91200000.0
2007-01-04 13:55:00,0.85915,0.85925,0.85912,0.85913,163200000.0
2007-01-04 14:00:00,0.85916,0.85917,0.85877,0.85889,119400000.0
2007-01-04 14:05:00,0.85881,0.85881,0.85851,0.85854,123400000.0
2007-01-04 14:10:00,0.85853,0.85947,0.85853,0.85943,122400000.0
2007-01-04 14:15:00,0.85944,0.85956,0.85913,0.85922,97400000.0
2007-01-04 14:20:00,0.85936,0.8597,0.85925,0.8597,124800000.0
2007-01-04 14:25:00,0.85972,0.85988,0.85946,0.85982,101600000.0
2007-01-04 14:30:00,0.85987,0.85992,0.85953,0.85967,65600000.0
2007-01-04 14:35:00,0.85977,0.86033,0.85977,0.86009,57600000.0
2007-01-04 14:40:00,0.85992,0.85996,0.85915,0.85915,62800000.0
2007-01-04 14:45:00,0.85901,0.85957,0.85894,0.85946,57600000.0
2007-01-04 14:50:00,0.85951,0.85967,0.85927,0.85928,67200000.0
2007-01-04 14:55:00,0.85929,0.85929,0.85862,0.85889,59200000.0
2007-01-04 15:00:00,0.85885,0.85905,0.85796,0.85899,67200000.0
2007-01-04 15:05:00,0.85904,0.85989,0.85874,0.85977,70400000.0
2007-01-04 15:10:00,0.8596,0.86,0.8596,0.85988,59200000.0
2007-01-04 15:15:00,0.85978,0.85978,0.85921,0.85958,64400000.0
2007-01-04 15:20:00,0.85964,0.86009,0.85946,0.86008,72000000.0
2007-01-04 15:25:00,0.85988,0.8604,0.85955,0.86015,65600000.0
2007-01-04 15:30:00,0.85983,0.86053,0.85982,0.85992,59600000.0
2007-01-04 15:35:00,0.86002,0.86028,0.85989,0.86028,54800000.0
2007-01-04 15:40:00,0.86031,0.8604,0.85997,0.86008,67600000.0
2007-01-04 15:45:00,0.86004,0.86032,0.85986,0.85986,71400000.0
2007-01-04 15:50:00,0.85988,0.86005,0.85925,0.85925,70400000.0
2007-01-04 15:55:00,0.85937,0.85946,0.8588,0.85891,70400000.0
2007-01-04 16:00:00,0.85887,0.85966,0.85868,0.85916,67200000.0
2007-01-04 16:05:00,0.85951,0.85992,0.85918,0.85955,72400000.0
2007-01-04 16:10:00,0.85972,0.86008,0.8595,0.86008,68200000.0
2007-01-04 16:15:00,0.8601,0.86014,0.85917,0.85981,62400000.0
2007-01-04 16:20:00,0.85981,0.85992,0.85949,0.85955,69200000.0
2007-01-04 16:25:00,0.85958,0.85961,0.85896,0.85905,57600000.0
2007-01-04 16:30:00,0.85916,0.85945,0.85907,0.85937,62400000.0
2007-01-04 16:35:00,0.85948,0.85969,0.85887,0.85938,72000000.0
2007-01-04 16:40:00,0.85943,0.8597,0.85915,0.85928,70400000.0
2007-01-04 16:45:00,0.85929,0.85932,0.85898,0.85917,76800000.0
2007-01-04 16:50:00,0.8594,0.85982,0.85932,0.85948,57600000.0
2007-01-04 16:55:00,0.85939,0.85967,0.85923,0.85939,66000000.0
2007-01-04 17:00:00,0.85932,0.8597,0.85872,0.85884,65600000.0
2007-01-04 17:05:00,0.85875,0.85896,0.85799,0.85799,62200000.0
2007-01-04 17:10:00,0.85823,0.85864,0.85823,0.85864,65000000.0
2007-01-04 17:15:00,0.8587,0.85901,0.85848,0.85897,67200000.0
2007-01-04 17:20:00,0.85895,0.8598,0.85884,0.85937,68800000.0
2007-01-04 17:25:00,0.85923,0.85979,0.85923,0.85948,59200000.0
2007-01-04 17:30:00,0.85941,0.8599,0.85931,0.85973,69200000.0
2007-01-04 17:35:00,0.85969,0.85982,0.85941,0.85967,64000000.0
2007-01-04 17:40:00,0.85967,0.85967,0.85901,0.85904,62400000.0
2007-01-04 17:45:00,0.85915,0.85935,0.85895,0.85905,69800000.0
2007-01-04 17:50:00,0.85906,0.85906,0.85851,0.85852,62800000.0
2007-01-04 17:55:00,0.85863,0.85886,0.85829,0.85835,60200000.0
2007-01-04 18:00:00,0.85836,0.85877,0.85804,0.8586,61200000.0
2007-01-04 18:05:00,0.85859,0.85908,0.85855,0.85883,68000000.0
2007-01-04 18:10:00,0.85884,0.85976,0.85865,0.8595,60200000.0
2007-01-04 18:15:00,0.85945,0.85963,0.85908,0.8594,64000000.0
2007-01-04 18:20:00,0.85923,0.85936,0.8589,0.85906,65800000.0
2007-01-04 18:25:00,0.85902,0.85977,0.85857,0.85895,67200000.0
2007-01-04 18:30:00,0.85913,0.85919,0.85876,0.85906,57600000.0
2007-01-04 18:35:00,0.85893,0.85905,0.85866,0.85888,56400000.0
2007-01-04 18:40:00,0.85895,0.85921,0.85872,0.85912,72400000.0
2007-01-04 18:45:00,0.85898,0.85924,0.85878,0.85879,61800000.0
2007-01-04 18:50:00,0.85878,0.85914,0.8581,0.85887,75200000.0
2007-01-04 18:55:00,0.85889,0.85916,0.85871,0.85912,64400000.0
2007-01-04 19:00:00,0.85908,0.85951,0.85908,0.85947,65600000.0
2007-01-04 19:05:00,0.85936,0.85961,0.85914,0.8595,68600000.0
2007-01-04 19:10:00,0.85925,0.85949,0.85915,0.85925,60800000.0
2007-01-04 19:15:00,0.85921,0.85962,0.85918,0.85956,33600000.0
2007-01-04 19:20:00,0.85969,0.85989,0.85953,0.85981,57600000.0
2007-01-04 19:25:00,0.85987,0.85999,0.85971,0.85992,37800000.0
2007-01-04 19:30:00,0.85997,0.86022,0.85961,0.85983,46400000.0
2007-01-04 19:35:00,0.8597,0.86011,0.85969,0.86002,60800000.0
2007-01-04 19:40:00,0.86003,0.86003,0.85967,0.85992,60200000.0
2007-01-04 19:45:00,0.8602,0.8604,0.85978,0.86011,70800000.0
2007-01-04 19:50:00,0.86013,0.86026,0.85995,0.86021,54400000.0
2007-01-04 19:55:00,0.86032,0.86045,0.85996,0.86031,57600000.0
2007-01-04 20:00:00,0.86046,0.86046,0.85969,0.86007,70800000.0
2007-01-04 20:05:00,0.86013,0.86071,0.86003,0.86062,56000000.0
2007-01-04 20:10:00,0.86068,0.8612,0.86039,0.86117,62800000.0
2007-01-04 20:15:00,0.86113,0.86117,0.8605,0.86054,70400000.0
2007-01-04 20:20:00,0.86043,0.86048,0.85989,0.86018,64400000.0
2007-01-04 20:25:00,0.86028,0.86046,0.85997,0.85997,62400000.0
2007-01-04 20:30:00,0.8601,0.86019,0.85972,0.85972,53200000.0
2007-01-04 20:35:00,0.85991,0.86016,0.85982,0.85982,34000000.0
2007-01-04 20:40:00,0.85988,0.86016,0.85982,0.86014,59600000.0
2007-01-04 20:45:00,0.86002,0.86026,0.86002,0.86026,42000000.0
2007-01-04 20:50:00,0.86023,0.8607,0.8602,0.8607,49600000.0
2007-01-04 20:55:00,0.86048,0.86048,0.86001,0.86001,36800000.0
2007-01-04 21:00:00,0.86011,0.86046,0.8601,0.86032,58000000.0
2007-01-04 21:05:00,0.86022,0.8603,0.85997,0.85997,63400000.0
2007-01-04 21:10:00,0.86006,0.8602,0.85992,0.8601,56000000.0
2007-01-04 21:15:00,0.86012,0.86017,0.85997,0.86003,38800000.0
2007-01-04 21:20:00,0.86,0.8603,0.85991,0.8603,46400000.0
2007-01-04 21:25:00,0.86018,0.86018,0.85936,0.85972,48400000.0
2007-01-04 21:30:00,0.85969,0.85971,0.8591,0.8592,54400000.0
2007-01-04 21:35:00,0.85926,0.8593,0.859,0.85928,59600000.0
2007-01-04 21:40:00,0.8594,0.85959,0.85923,0.85924,45200000.0
2007-01-04 21:45:00,0.85955,0.8596,0.85912,0.8593,59600000.0
2007-01-04 21:50:00,0.85922,0.85963,0.85922,0.85945,41000000.0
2007-01-04 21:55:00,0.8592,0.85957,0.8591,0.85952,58400000.0
2007-01-04 22:00:00,0.85939,0.85939,0.85915,0.85915,40000000.0
2007-01-04 22:05:00,0.85907,0.85935,0.859,0.85933,48000000.0
2007-01-04 22:10:00,0.85931,0.85931,0.85911,0.85916,32000000.0
2007-01-04 22:15:00,0.85918,0.8594,0.85918,0.85938,27200000.0
2007-01-04 22:20:00,0.85931,0.85966,0.85931,0.85965,50400000.0
2007-01-04 22:25:00,0.85963,0.85979,0.85942,0.85952,60800000.0
2007-01-04 22:30:00,0.85956,0.85964,0.85903,0.85946,43200000.0
2007-01-04 22:35:00,0.85946,0.8596,0.85929,0.85944,57600000.0
2007-01-04 22:40:00,0.85939,0.85939,0.85926,0.85936,43600000.0
2007-01-04 22:45:00,0.85935,0.85939,0.85914,0.85933,36800000.0
2007-01-04 22:50:00,0.8594,0.85953,0.85917,0.85947,28800000.0
2007-01-04 22:55:00,0.85925,0.85947,0.85914,0.85947,54800000.0
2007-01-04 23:00:00,0.85947,0.85964,0.85925,0.85931,54800000.0
2007-01-04 23:05:00,0.85932,0.85956,0.85912,0.85947,58000000.0
2007-01-04 23:10:00,0.85955,0.85955,0.85928,0.85946,65600000.0
2007-01-04 23:15:00,0.85948,0.85953,0.85943,0.85949,11200000.0
2007-01-04 23:20:00,0.85945,0.85954,0.85929,0.85948,51200000.0
2007-01-04 23:25:00,0.85968,0.85975,0.85946,0.85946,56000000.0
2007-01-04 23:30:00,0.85948,0.85966,0.85943,0.85959,66000000.0
2007-01-04 23:35:00,0.85957,0.85957,0.85936,0.85952,59200000.0
2007-01-04 23:40:00,0.85953,0.8604,0.85939,0.85986,59200000.0
2007-01-04 23:45:00,0.85969,0.86014,0.85913,0.8601,47400000.0
2007-01-04 23:50:00,0.86008,0.86013,0.85988,0.86,43200000.0
2007-01-04 23:55:00,0.86002,0.86046,0.85973,0.86036,56000000.0
2007-01-05 00:00:00,0.86025,0.86051,0.86006,0.86026,50600000.0
2007-01-05 00:05:00,0.86014,0.86035,0.85976,0.86006,46800000.0
2007-01-05 00:10:00,0.86027,0.86034,0.85994,0.86022,43200000.0
2007-01-05 00:15:00,0.86021,0.86024,0.85975,0.85991,60800000.0
2007-01-05 00:20:00,0.85996,0.85999,0.85951,0.85957,28800000.0
2007-01-05 00:25:00,0.85952,0.85961,0.85923,0.8594,57600000.0
2007-01-05 00:30:00,0.85946,0.85965,0.85935,0.85965,51200000.0
2007-01-05 00:35:00,0.85963,0.85991,0.85955,0.85974,40000000.0
2007-01-05 00:40:00,0.85992,0.86042,0.85914,0.85966,44800000.0
2007-01-05 00:45:00,0.85979,0.86018,0.85971,0.86018,62800000.0
2007-01-05 00:50:00,0.86033,0.86033,0.85985,0.86,62400000.0
2007-01-05 00:55:00,0.86008,0.86049,0.86008,0.86018,66600000.0
2007-01-05 01:00:00,0.8602,0.86065,0.86008,0.86028,62800000.0
2007-01-05 01:05:00,0.86025,0.86025,0.859,0.85912,54400000.0
2007-01-05 01:10:00,0.85913,0.85915,0.85889,0.8591,52800000.0
2007-01-05 01:15:00,0.8588,0.8588,0.85798,0.85828,52800000.0
2007-01-05 01:20:00,0.85833,0.85851,0.85794,0.85809,65600000.0
2007-01-05 01:25:00,0.85801,0.85801,0.85746,0.85757,54400000.0
2007-01-05 01:30:00,0.8574,0.8574,0.85645,0.8567,27200000.0
2007-01-05 01:35:00,0.85667,0.8567,0.85481,0.85592,54400000.0
2007-01-05 01:40:00,0.85589,0.85652,0.85589,0.85627,74600000.0
2007-01-05 01:45:00,0.85625,0.85635,0.85616,0.85631,77600000.0
2007-01-05 01:50:00,0.85631,0.85631,0.85591,0.85616,59200000.0
2007-01-05 01:55:00,0.85613,0.85678,0.85613,0.85673,74000000.0
2007-01-05 02:00:00,0.85667,0.85707,0.85643,0.85694,52800000.0
2007-01-05 02:05:00,0.85691,0.85732,0.85665,0.85727,55400000.0
2007-01-05 02:10:00,0.85726,0.85747,0.85709,0.85719,61600000.0
2007-01-05 02:15:00,0.85728,0.85728,0.85648,0.85666,64400000.0
2007-01-05 02:20:00,0.85646,0.85671,0.85634,0.85654,65600000.0
2007-01-05 02:25:00,0.85653,0.85667,0.85623,0.8564,43200000.0
2007-01-05 02:30:00,0.8565,0.85652,0.85618,0.85626,53800000.0
2007-01-05 02:35:00,0.85591,0.85591,0.8552,0.85528,54400000.0
2007-01-05 02:40:00,0.85517,0.85517,0.85377,0.85416,58600000.0
2007-01-05 02:45:00,0.85408,0.85418,0.8536,0.85378,46200000.0
2007-01-05 02:50:00,0.85357,0.85408,0.8535,0.8538,54400000.0
2007-01-05 02:55:00,0.85365,0.85373,0.85309,0.85369,51200000.0
2007-01-05 03:00:00,0.85367,0.85372,0.85326,0.85334,57600000.0
2007-01-05 03:05:00,0.85344,0.85346,0.85301,0.85322,60800000.0
2007-01-05 03:10:00,0.85337,0.8538,0.85334,0.85346,54400000.0
2007-01-05 03:15:00,0.85345,0.85361,0.85304,0.85304,52800000.0
2007-01-05 03:20:00,0.8532,0.85347,0.85299,0.853,60600000.0
2007-01-05 03:25:00,0.85307,0.85352,0.85302,0.85306,68800000.0
2007-01-05 03:30:00,0.85315,0.85367,0.85299,0.85367,56000000.0
2007-01-05 03:35:00,0.85362,0.85369,0.85344,0.85354,48000000.0
2007-01-05 03:40:00,0.85346,0.8538,0.85346,0.8538,29200000.0
2007-01-05 03:45:00,0.8538,0.85381,0.85358,0.8536,35200000.0
2007-01-05 03:50:00,0.85354,0.85355,0.85224,0.85294,64000000.0
2007-01-05 03:55:00,0.85296,0.85302,0.85234,0.85239,56400000.0
2007-01-05 04:00:00,0.85238,0.853,0.85238,0.85258,38400000.0
2007-01-05 04:05:00,0.85264,0.85271,0.85248,0.85253,35200000.0
2007-01-05 04:10:00,0.85251,0.85254,0.85233,0.85237,58600000.0
2007-01-05 04:15:00,0.85218,0.85252,0.85203,0.85245,62400000.0
2007-01-05 04:20:00,0.85229,0.85256,0.85218,0.85256,62400000.0
2007-01-05 04:25:00,0.85252,0.85296,0.85248,0.85292,72000000.0
2007-01-05 04:30:00,0.85307,0.85312,0.85287,0.85287,44600000.0
2007-01-05 04:35:00,0.85281,0.85281,0.85261,0.85268,25600000.0
2007-01-05 04:40:00,0.85269,0.8528,0.85236,0.8528,46800000.0
2007-01-05 04:45:00,0.85283,0.85303,0.85277,0.85285,67200000.0
2007-01-05 04:50:00,0.85284,0.85311,0.85282,0.85299,64400000.0
2007-01-05 04:55:00,0.85287,0.85319,0.852,0.85296,56400000.0
2007-01-05 05:00:00,0.85298,0.85321,0.85194,0.85194,65000000.0
2007-01-05 05:05:00,0.8523,0.85232,0.85146,0.85177,67400000.0
2007-01-05 05:10:00,0.85176,0.85217,0.8517,0.85206,60800000.0
2007-01-05 05:15:00,0.852,0.85209,0.85157,0.85186,56800000.0
2007-01-05 05:20:00,0.85187,0.85187,0.85151,0.8516,59600000.0
2007-01-05 05:25:00,0.85167,0.85167,0.85104,0.85104,86400000.0
2007-01-05 05:30:00,0.85107,0.85135,0.85107,0.8512,35200000.0
2007-01-05 05:35:00,0.8512,0.8512,0.85086,0.85086,53800000.0
2007-01-05 05:40:00,0.85091,0.85139,0.8507,0.85123,55200000.0
2007-01-05 05:45:00,0.85128,0.8517,0.85128,0.85156,41600000.0
2007-01-05 05:50:00,0.85156,0.8517,0.85108,0.85108,49400000.0
2007-01-05 05:55:00,0.85124,0.85124,0.85095,0.85105,61200000.0
2007-01-05 06:00:00,0.85113,0.85127,0.85067,0.85079,51200000.0
2007-01-05 06:05:00,0.85094,0.85094,0.85012,0.85029,56000000.0
2007-01-05 06:10:00,0.84983,0.85027,0.84969,0.85027,64000000.0
2007-01-05 06:15:00,0.85031,0.85056,0.85023,0.85051,59600000.0
2007-01-05 06:20:00,0.85039,0.85057,0.85012,0.85035,46400000.0
2007-01-05 06:25:00,0.85021,0.85056,0.84932,0.84932,49600000.0
2007-01-05 06:30:00,0.84956,0.84956,0.84926,0.84948,40400000.0
2007-01-05 06:35:00,0.84965,0.8498,0.84945,0.84964,59200000.0
2007-01-05 06:40:00,0.84978,0.84984,0.84941,0.84984,59200000.0
2007-01-05 06:45:00,0.84991,0.84991,0.8493,0.84931,48000000.0
2007-01-05 06:50:00,0.84944,0.84962,0.84927,0.84961,46400000.0
2007-01-05 06:55:00,0.84957,0.85024,0.84949,0.85007,60800000.0
2007-01-05 07:00:00,0.85014,0.85057,0.84945,0.85057,59200000.0
2007-01-05 07:05:00,0.85063,0.85063,0.85021,0.85044,51200000.0
2007-01-05 07:10:00,0.85057,0.85063,0.85024,0.85054,52800000.0
2007-01-05 07:15:00,0.85052,0.8509,0.85045,0.85074,65000000.0
2007-01-05 07:20:00,0.85058,0.85068,0.84965,0.85066,64000000.0
2007-01-05 07:25:00,0.85077,0.85166,0.8507,0.8513,65600000.0
2007-01-05 07:30:00,0.85128,0.85151,0.85123,0.85123,56000000.0
2007-01-05 07:35:00,0.85137,0.85139,0.85107,0.85111,60800000.0
2007-01-05 07:40:00,0.8512,0.85132,0.85104,0.85127,73600000.0
2007-01-05 07:45:00,0.85135,0.85183,0.85123,0.85172,41600000.0
2007-01-05 07:50:00,0.85154,0.85186,0.85145,0.85186,68800000.0
2007-01-05 07:55:00,0.85186,0.85251,0.8517,0.85251,71200000.0
2007-01-05 08:00:00,0.85251,0.85271,0.85221,0.85258,59600000.0
2007-01-05 08:05:00,0.85264,0.85266,0.85185,0.85188,75200000.0
2007-01-05 08:10:00,0.85173,0.85187,0.85132,0.85155,95200000.0
2007-01-05 08:15:00,0.85147,0.85163,0.85144,0.85148,69600000.0
2007-01-05 08:20:00,0.85134,0.85173,0.8513,0.85159,95600000.0
2007-01-05 08:25:00,0.85156,0.85177,0.85129,0.85158,87400000.0
2007-01-05 08:30:00,0.85164,0.85223,0.85138,0.85203,94800000.0
2007-01-05 08:35:00,0.85183,0.8529,0.85183,0.85289,110200000.0
2007-01-05 08:40:00,0.85299,0.85346,0.85253,0.85277,83200000.0
2007-01-05 08:45:00,0.8528,0.85282,0.85258,0.8528,92000000.0
2007-01-05 08:50:00,0.85269,0.85269,0.85243,0.85267,144400000.0
2007-01-05 08:55:00,0.85253,0.8528,0.85235,0.85235,134400000.0
2007-01-05 09:00:00,0.85237,0.85247,0.85205,0.85221,121800000.0
2007-01-05 09:05:00,0.85218,0.85244,0.85216,0.85219,129600000.0
2007-01-05 09:10:00,0.85208,0.85255,0.85152,0.85246,86400000.0
2007-01-05 09:15:00,0.85238,0.85242,0.85191,0.85224,177400000.0
2007-01-05 09:20:00,0.85224,0.85274,0.85221,0.85265,173200000.0
2007-01-05 09:25:00,0.8526,0.8531,0.85193,0.8531,209200000.0
2007-01-05 09:30:00,0.85312,0.8532,0.85264,0.85264,145000000.0
2007-01-05 09:35:00,0.85255,0.85255,0.85193,0.85215,230600000.0
2007-01-05 09:40:00,0.85223,0.85315,0.85223,0.85301,158200000.0
2007-01-05 09:45:00,0.8533,0.85343,0.85298,0.85316,131200000.0
2007-01-05 09:50:00,0.85334,0.85354,0.85322,0.85348,279200000.0
2007-01-05 09:55:00,0.85333,0.8534,0.85173,0.85305,236400000.0
2007-01-05 10:00:00,0.85313,0.85387,0.85313,0.85356,268000000.0
2007-01-05 10:05:00,0.85357,0.85365,0.85314,0.85332,260000000.0
2007-01-05 10:10:00,0.85333,0.85347,0.85225,0.85324,215200000.0
2007-01-05 10:15:00,0.8532,0.85321,0.85274,0.85301,226600000.0
2007-01-05 10:20:00,0.85316,0.85323,0.85284,0.85284,201600000.0
2007-01-05 10:25:00,0.85268,0.85268,0.85212,0.8524,371000000.0
2007-01-05 10:30:00,0.85228,0.85228,0.85115,0.85115,200800000.0
2007-01-05 10:35:00,0.8513,0.8514,0.8505,0.85056,102400000.0
2007-01-05 10:40:00,0.85062,0.85122,0.85049,0.85113,104800000.0
2007-01-05 10:45:00,0.85125,0.85131,0.8507,0.85126,145600000.0
2007-01-05 10:50:00,0.85128,0.8515,0.85097,0.85097,150800000.0
2007-01-05 10:55:00,0.8509,0.85162,0.85054,0.85162,201200000.0
2007-01-05 11:00:00,0.85165,0.85182,0.85123,0.85135,197200000.0
2007-01-05 11:05:00,0.8514,0.85179,0.85122,0.85172,160000000.0
2007-01-05 11:10:00,0.85168,0.85172,0.8515,0.85168,235800000.0
2007-01-05 11:15:00,0.85166,0.85181,0.85145,0.8515,62800000.0
2007-01-05 11:20:00,0.85147,0.85185,0.85123,0.85173,224600000.0
2007-01-05 11:25:00,0.85171,0.85196,0.85154,0.85173,155000000.0
2007-01-05 11:30:00,0.85171,0.85198,0.8515,0.85198,141600000.0
2007-01-05 11:35:00,0.85196,0.85212,0.85186,0.85204,205200000.0
2007-01-05 11:40:00,0.85242,0.85259,0.85219,0.85259,138800000.0
2007-01-05 11:45:00,0.85258,0.85308,0.85258,0.8529,171600000.0
2007-01-05 11:50:00,0.85279,0.8528,0.85243,0.85255,170400000.0
2007-01-05 11:55:00,0.85287,0.85302,0.85268,0.85302,204200000.0
2007-01-05 12:00:00,0.85304,0.85306,0.85264,0.85297,144200000.0
2007-01-05 12:05:00,0.85294,0.85321,0.85278,0.85287,75200000.0
2007-01-05 12:10:00,0.85312,0.85357,0.85312,0.85338,125600000.0
2007-01-05 12:15:00,0.85361,0.85401,0.85361,0.8538,205800000.0
2007-01-05 12:20:00,0.8538,0.85441,0.85378,0.85396,198000000.0
2007-01-05 12:25:00,0.85392,0.85397,0.85276,0.85277,222400000.0
2007-01-05 12:30:00,0.85382,0.85382,0.85276,0.85332,194000000.0
2007-01-05 12:35:00,0.85332,0.85339,0.85266,0.8527,165200000.0
2007-01-05 12:40:00,0.85292,0.85294,0.85274,0.85286,100600000.0
2007-01-05 12:45:00,0.85282,0.85282,0.85232,0.85232,206400000.0
2007-01-05 12:50:00,0.85243,0.85259,0.85182,0.85199,107200000.0
2007-01-05 12:55:00,0.85201,0.85201,0.85132,0.85154,116800000.0
2007-01-05 13:00:00,0.85148,0.852,0.85143,0.852,101800000.0
2007-01-05 13:05:00,0.85217,0.85264,0.85213,0.85252,99600000.0
2007-01-05 13:10:00,0.85245,0.85258,0.85172,0.85172,115200000.0
2007-01-05 13:15:00,0.85177,0.85204,0.85167,0.85202,244800000.0
2007-01-05 13:20:00,0.85189,0.85233,0.85176,0.85185,158200000.0
2007-01-05 13:25:00,0.85189,0.85196,0.8517,0.8517,190000000.0
2007-01-05 13:30:00,0.85172,0.85172,0.85097,0.85111,106600000.0
2007-01-05 13:35:00,0.85117,0.8513,0.85068,0.85088,137600000.0
2007-01-05 13:40:00,0.85091,0.85155,0.85091,0.85103,156200000.0
2007-01-05 13:45:00,0.85105,0.8511,0.85077,0.85097,118800000.0
2007-01-05 13:50:00,0.85107,0.85113,0.8508,0.8508,108200000.0
2007-01-05 13:55:00,0.85079,0.85111,0.85076,0.85111,163000000.0
2007-01-05 14:00:00,0.85128,0.85159,0.85116,0.85116,120200000.0
2007-01-05 14:05:00,0.851,0.85136,0.85093,0.85128,122400000.0
2007-01-05 14:10:00,0.85117,0.85117,0.85087,0.85104,121600000.0
2007-01-05 14:15:00,0.85089,0.85178,0.85088,0.85176,110200000.0
2007-01-05 14:20:00,0.85158,0.85165,0.85118,0.85122,124000000.0
2007-01-05 14:25:00,0.85132,0.85166,0.85116,0.85128,101200000.0
2007-01-05 14:30:00,0.85131,0.85167,0.8513,0.85141,66000000.0
2007-01-05 14:35:00,0.85147,0.85153,0.85114,0.85148,60800000.0
2007-01-05 14:40:00,0.85149,0.85175,0.8514,0.8515,62400000.0
2007-01-05 14:45:00,0.85157,0.85213,0.85154,0.8518,57600000.0
2007-01-05 14:50:00,0.85189,0.85195,0.85155,0.85167,67200000.0
2007-01-05 14:55:00,0.85165,0.85192,0.85148,0.85191,58600000.0
2007-01-05 15:00:00,0.85198,0.85222,0.85122,0.85181,54800000.0
2007-01-05 15:05:00,0.85183,0.85205,0.85119,0.85203,48400000.0
2007-01-05 15:10:00,0.8518,0.85204,0.85179,0.85192,51200000.0
2007-01-05 15:15:00,0.85195,0.85195,0.8517,0.85171,64000000.0
2007-01-05 15:20:00,0.85165,0.85192,0.85128,0.85175,72000000.0
2007-01-05 15:25:00,0.85183,0.8519,0.8511,0.8511,65000000.0
2007-01-05 15:30:00,0.85301,0.85373,0.85033,0.85205,57600000.0
2007-01-05 15:35:00,0.8519,0.85347,0.85181,0.85344,67200000.0
2007-01-05 15:40:00,0.85316,0.85407,0.8531,0.85375,67600000.0
2007-01-05 15:45:00,0.85379,0.85381,0.85295,0.85306,72400000.0
2007-01-05 15:50:00,0.85311,0.85322,0.85274,0.85276,70400000.0
2007-01-05 15:55:00,0.85291,0.85293,0.85252,0.85276,71200000.0
2007-01-05 16:00:00,0.8527,0.85329,0.85188,0.85292,67200000.0
2007-01-05 16:05:00,0.85294,0.85314,0.85229,0.85229,72000000.0
2007-01-05 16:10:00,0.8522,0.85255,0.852,0.85233,69200000.0
2007-01-05 16:15:00,0.85222,0.85236,0.85128,0.85224,62400000.0
2007-01-05 16:20:00,0.85223,0.85314,0.85221,0.85314,68800000.0
2007-01-05 16:25:00,0.85306,0.85423,0.85306,0.85423,57400000.0
2007-01-05 16:30:00,0.85443,0.8546,0.85391,0.85392,62400000.0
2007-01-05 16:35:00,0.85388,0.85406,0.85335,0.85351,72400000.0
2007-01-05 16:40:00,0.85361,0.85367,0.85313,0.85314,70400000.0
2007-01-05 16:45:00,0.85295,0.85307,0.85241,0.85271,76800000.0
2007-01-05 16:50:00,0.85266,0.85267,0.85222,0.85229,57600000.0
2007-01-05 16:55:00,0.85225,0.85248,0.85133,0.85135,65600000.0
2007-01-05 17:00:00,0.85137,0.85165,0.85127,0.85149,66000000.0
2007-01-05 17:05:00,0.85146,0.85164,0.85116,0.85151,62800000.0
2007-01-05 17:10:00,0.85164,0.85191,0.8515,0.85157,65600000.0
2007-01-05 17:15:00,0.85134,0.85155,0.85104,0.8515,67200000.0
2007-01-05 17:20:00,0.85135,0.85142,0.85044,0.85091,68200000.0
2007-01-05 17:25:00,0.85082,0.85109,0.85046,0.8507,59200000.0
2007-01-05 17:30:00,0.85077,0.851,0.85062,0.85068,68600000.0
2007-01-05 17:35:00,0.85053,0.85104,0.85053,0.85086,64000000.0
2007-01-05 17:40:00,0.85107,0.85118,0.85087,0.85098,62400000.0
2007-01-05 17:45:00,0.85095,0.8513,0.85095,0.85098,57600000.0
2007-01-05 17:50:00,0.85085,0.85117,0.85067,0.85115,62800000.0
2007-01-05 17:55:00,0.85125,0.85197,0.85125,0.85197,61200000.0
2007-01-05 18:00:00,0.85182,0.85183,0.85098,0.85152,60800000.0
2007-01-05 18:05:00,0.85145,0.85173,0.85078,0.85104,67200000.0
2007-01-05 18:10:00,0.85105,0.85105,0.84955,0.84958,59600000.0
2007-01-05 18:15:00,0.84929,0.84946,0.84906,0.84916,64800000.0
2007-01-05 18:20:00,0.84948,0.84968,0.84917,0.84945,65600000.0
2007-01-05 18:25:00,0.84932,0.84932,0.84783,0.84848,68800000.0
2007-01-05 18:30:00,0.84843,0.8485,0.84804,0.84846,68800000.0
2007-01-05 18:35:00,0.84847,0.84905,0.84847,0.84905,56400000.0
2007-01-05 18:40:00,0.849,0.84939,0.84873,0.8492,72000000.0
2007-01-05 18:45:00,0.84931,0.84961,0.84931,0.84956,52800000.0
2007-01-05 18:50:00,0.84958,0.8498,0.84847,0.84908,75200000.0
2007-01-05 18:55:00,0.84919,0.84934,0.84905,0.84912,51600000.0
2007-01-05 19:00:00,0.84927,0.84948,0.84914,0.84925,66000000.0
2007-01-05 19:05:00,0.84913,0.84963,0.849,0.84925,68600000.0
2007-01-05 19:10:00,0.84898,0.84953,0.84898,0.84935,48000000.0
2007-01-05 19:15:00,0.84945,0.84965,0.8484,0.84959,57600000.0
2007-01-05 19:20:00,0.84957,0.84963,0.84893,0.84893,57600000.0
2007-01-05 19:25:00,0.84895,0.84914,0.84883,0.84898,56000000.0
2007-01-05 19:30:00,0.84888,0.84936,0.84862,0.84935,62400000.0
2007-01-05 19:35:00,0.84938,0.84975,0.84904,0.8492,60200000.0
2007-01-05 19:40:00,0.84918,0.84947,0.84882,0.84885,60800000.0
2007-01-05 19:45:00,0.84878,0.84884,0.84789,0.8479,70200000.0
2007-01-05 19:50:00,0.84784,0.84827,0.84765,0.84778,68800000.0
2007-01-05 19:55:00,0.84783,0.84799,0.84762,0.84775,57600000.0
2007-01-05 20:00:00,0.84783,0.84795,0.84755,0.84787,70200000.0
2007-01-05 20:05:00,0.84782,0.84841,0.84782,0.84826,56400000.0
2007-01-05 20:10:00,0.84806,0.84825,0.84739,0.84739,60000000.0
2007-01-05 20:15:00,0.84763,0.84797,0.84757,0.84795,57600000.0
2007-01-05 20:20:00,0.8479,0.84797,0.84761,0.84786,54400000.0
2007-01-05 20:25:00,0.84785,0.84824,0.84784,0.8482,63600000.0
2007-01-05 20:30:00,0.84823,0.84853,0.84808,0.84853,35200000.0
2007-01-05 20:35:00,0.84854,0.84896,0.84832,0.84832,54400000.0
2007-01-05 20:40:00,0.84839,0.84868,0.84833,0.84866,51200000.0
2007-01-05 20:45:00,0.84827,0.84914,0.84827,0.84914,52800000.0
2007-01-05 20:50:00,0.84913,0.84922,0.84891,0.84907,48000000.0
2007-01-05 20:55:00,0.84877,0.84928,0.84877,0.84881,44800000.0
2007-01-05 21:00:00,0.84879,0.84879,0.84812,0.84838,58400000.0
2007-01-05 21:05:00,0.8483,0.84839,0.84753,0.84753,64000000.0
2007-01-05 21:10:00,0.84758,0.84765,0.84691,0.84751,59000000.0
2007-01-05 21:15:00,0.84743,0.84758,0.84731,0.84737,40400000.0
2007-01-05 21:20:00,0.84739,0.84764,0.84726,0.84744,61200000.0
2007-01-05 21:25:00,0.84737,0.84837,0.84711,0.84835,48800000.0
2007-01-05 21:30:00,0.84853,0.84859,0.8482,0.8484,54200000.0
2007-01-05 21:35:00,0.84838,0.84841,0.8482,0.84822,43200000.0
2007-01-05 21:40:00,0.84816,0.84878,0.84803,0.84873,54400000.0
2007-01-05 21:45:00,0.84877,0.8489,0.84821,0.84847,46400000.0
2007-01-05 21:50:00,0.84857,0.84882,0.84847,0.84878,40000000.0
2007-01-05 21:55:00,0.84874,0.84881,0.84838,0.84863,57600000.0
2007-01-05 22:00:00,0.84836,0.84854,0.84834,0.84851,51200000.0
2007-01-05 22:05:00,0.84838,0.84876,0.84824,0.84864,60600000.0
2007-01-05 22:10:00,0.84855,0.84892,0.84802,0.84833,60800000.0
2007-01-05 22:15:00,0.84842,0.84871,0.84817,0.84854,46400000.0
2007-01-05 22:20:00,0.84848,0.84872,0.84838,0.84843,51600000.0
2007-01-05 22:25:00,0.84847,0.84857,0.84829,0.84857,48000000.0
2007-01-05 22:30:00,0.84858,0.84858,0.84832,0.84853,29200000.0
2007-01-05 22:35:00,0.84859,0.84859,0.8483,0.8483,35200000.0
2007-01-05 22:40:00,0.84842,0.84854,0.84837,0.84842,35200000.0
2007-01-05 22:45:00,0.84841,0.8487,0.84837,0.8487,48400000.0
2007-01-05 22:50:00,0.84875,0.8491,0.84864,0.84894,53200000.0
2007-01-05 22:55:00,0.84899,0.84952,0.84891,0.84952,61200000.0
2007-01-05 23:00:00,0.8495,0.84956,0.84928,0.84953,56000000.0
2007-01-05 23:05:00,0.84958,0.84966,0.84928,0.84928,57600000.0
2007-01-05 23:10:00,0.84925,0.84941,0.84917,0.84941,36200000.0
2007-01-05 23:15:00,0.84922,0.84922,0.84764,0.84845,52800000.0
2007-01-05 23:20:00,0.84837,0.84853,0.84795,0.84812,60800000.0
2007-01-05 23:25:00,0.84828,0.84837,0.84792,0.84798,44800000.0
2007-01-05 23:30:00,0.84784,0.84822,0.84784,0.8481,65600000.0
2007-01-05 23:35:00,0.84806,0.84845,0.84796,0.84845,59000000.0
2007-01-05 23:40:00,0.8486,0.8486,0.84779,0.84792,49600000.0
2007-01-05 23:45:00,0.84782,0.84855,0.8471,0.84852,57600000.0
2007-01-05 23:50:00,0.8486,0.84875,0.84789,0.84817,55400000.0
2007-01-05 23:55:00,0.84808,0.84821,0.84724,0.84821,55800000.0
2007-01-08 00:05:00,0.84842,0.8493,0.84842,0.84921,33000000.0
2007-01-08 00:10:00,0.84919,0.84934,0.84915,0.84928,26600000.0
2007-01-08 00:15:00,0.84941,0.84941,0.84905,0.8493,24000000.0
2007-01-08 00:20:00,0.84934,0.8494,0.84929,0.8494,25600000.0
2007-01-08 00:30:00,0.84941,0.84942,0.84916,0.84938,35200000.0
2007-01-08 00:35:00,0.84934,0.84953,0.8493,0.84944,36800000.0
2007-01-08 00:40:00,0.8495,0.84958,0.84937,0.84951,16000000.0
2007-01-08 00:45:00,0.8495,0.84969,0.84941,0.84946,49600000.0
2007-01-08 00:55:00,0.84965,0.84978,0.84931,0.84955,55400000.0
2007-01-08 01:00:00,0.84952,0.84983,0.84943,0.84965,64000000.0
2007-01-08 01:05:00,0.84968,0.84979,0.84904,0.84923,54400000.0
2007-01-08 01:10:00,0.84938,0.84956,0.84937,0.84944,28200000.0
2007-01-08 01:15:00,0.84949,0.84962,0.8491,0.84924,53200000.0
2007-01-08 01:20:00,0.84911,0.84921,0.84856,0.84913,65600000.0
2007-01-08 01:25:00,0.84905,0.84908,0.84884,0.84908,35200000.0
2007-01-08 01:30:00,0.84899,0.84908,0.84792,0.84886,36200000.0
2007-01-08 01:35:00,0.8489,0.84916,0.84784,0.84902,43200000.0
2007-01-08 01:40:00,0.84904,0.84924,0.84891,0.84894,52200000.0
2007-01-08 01:45:00,0.84872,0.8489,0.84837,0.84839,60800000.0
2007-01-08 01:50:00,0.84843,0.8485,0.84821,0.84834,65600000.0
2007-01-08 01:55:00,0.84825,0.84825,0.84786,0.84795,62400000.0
2007-01-08 02:00:00,0.84783,0.84826,0.8478,0.84809,52800000.0
2007-01-08 02:05:00,0.84811,0.84832,0.84697,0.84697,67200000.0
2007-01-08 02:10:00,0.84706,0.84728,0.84656,0.84728,60800000.0
2007-01-08 02:15:00,0.84732,0.84757,0.84722,0.84732,64000000.0
2007-01-08 02:20:00,0.84728,0.84755,0.84708,0.84708,67600000.0
2007-01-08 02:25:00,0.84713,0.84782,0.84708,0.84771,58000000.0
2007-01-08 02:30:00,0.84777,0.84799,0.84763,0.84775,57600000.0
2007-01-08 02:35:00,0.84768,0.84824,0.84757,0.84813,51200000.0
2007-01-08 02:40:00,0.84799,0.84799,0.84743,0.84758,52800000.0
2007-01-08 02:45:00,0.84751,0.84753,0.84726,0.84749,61800000.0
2007-01-08 02:50:00,0.84752,0.84752,0.84733,0.84742,38800000.0
2007-01-08 02:55:00,0.84734,0.84738,0.84709,0.84722,54800000.0
2007-01-08 03:00:00,0.84727,0.84744,0.84714,0.84723,57600000.0
2007-01-08 03:05:00,0.84744,0.84768,0.84728,0.84733,44800000.0
2007-01-08 03:10:00,0.84736,0.84737,0.8471,0.84728,50000000.0
2007-01-08 03:15:00,0.84733,0.84781,0.84722,0.84759,53200000.0
2007-01-08 03:20:00,0.8476,0.84764,0.84738,0.84738,44800000.0
2007-01-08 03:25:00,0.84742,0.84749,0.84705,0.84705,48400000.0
2007-01-08 03:30:00,0.84723,0.84748,0.84697,0.84743,62400000.0
2007-01-08 03:35:00,0.84723,0.84732,0.84711,0.84713,38400000.0
2007-01-08 03:40:00,0.84708,0.84745,0.84708,0.84718,57600000.0
2007-01-08 03:45:00,0.84718,0.84729,0.84712,0.84718,37200000.0
2007-01-08 03:50:00,0.84691,0.84726,0.84616,0.84687,52800000.0
2007-01-08 03:55:00,0.84688,0.84715,0.84681,0.84685,56000000.0
2007-01-08 04:00:00,0.84685,0.84712,0.84615,0.84707,41600000.0
2007-01-08 04:05:00,0.84701,0.84722,0.84701,0.84709,28800000.0
2007-01-08 04:10:00,0.84722,0.84722,0.84676,0.84693,45800000.0
2007-01-08 04:15:00,0.84712,0.84734,0.84704,0.8473,33600000.0
2007-01-08 04:20:00,0.84736,0.84757,0.84731,0.84757,25600000.0
2007-01-08 04:25:00,0.84756,0.84757,0.8473,0.84738,59200000.0
2007-01-08 04:30:00,0.84751,0.84772,0.84734,0.84765,52600000.0
2007-01-08 04:35:00,0.84753,0.84762,0.8473,0.84745,51200000.0
2007-01-08 04:40:00,0.84747,0.84753,0.84734,0.84742,32000000.0
2007-01-08 04:45:00,0.84736,0.84737,0.84723,0.84729,22400000.0
2007-01-08 04:50:00,0.84728,0.84741,0.84722,0.84726,39400000.0
2007-01-08 04:55:00,0.84739,0.84749,0.84649,0.84746,44200000.0
2007-01-08 05:00:00,0.84748,0.84754,0.84737,0.84742,65600000.0
2007-01-08 05:05:00,0.84747,0.84752,0.84736,0.8474,51200000.0
2007-01-08 05:10:00,0.84734,0.84744,0.84732,0.84732,22400000.0
2007-01-08 05:15:00,0.8473,0.84736,0.84667,0.84702,33600000.0
2007-01-08 05:20:00,0.84711,0.84726,0.847,0.84707,43200000.0
2007-01-08 05:25:00,0.84701,0.84703,0.84689,0.84699,73600000.0
2007-01-08 05:30:00,0.84696,0.84704,0.84687,0.84696,36800000.0
2007-01-08 05:35:00,0.84697,0.84711,0.84677,0.84677,54200000.0
2007-01-08 05:40:00,0.84684,0.8472,0.84673,0.84711,43200000.0
2007-01-08 05:45:00,0.84709,0.84718,0.84677,0.847,46400000.0
2007-01-08 05:50:00,0.84696,0.84701,0.84677,0.84701,33600000.0
2007-01-08 05:55:00,0.84698,0.84711,0.84674,0.84692,60200000.0
2007-01-08 06:00:00,0.84686,0.84705,0.84671,0.8469,50600000.0
2007-01-08 06:05:00,0.8468,0.84694,0.84673,0.84692,29200000.0
2007-01-08 06:10:00,0.84702,0.8471,0.84694,0.8471,8000000.0
2007-01-08 06:15:00,0.84703,0.84714,0.84671,0.84714,59200000.0
2007-01-08 06:20:00,0.84736,0.84755,0.84707,0.84747,27200000.0
2007-01-08 06:25:00,0.84755,0.84755,0.84712,0.84737,46400000.0
2007-01-08 06:30:00,0.84737,0.84755,0.84725,0.84738,35600000.0
2007-01-08 06:35:00,0.84753,0.84759,0.8473,0.84744,59600000.0
2007-01-08 06:40:00,0.84741,0.84751,0.84715,0.84733,57600000.0
2007-01-08 06:45:00,0.84726,0.84742,0.84711,0.84734,45800000.0
2007-01-08 06:50:00,0.84732,0.84746,0.84721,0.8473,34000000.0
2007-01-08 06:55:00,0.84726,0.84731,0.84719,0.8473,24000000.0
2007-01-08 07:00:00,0.8473,0.8473,0.84652,0.84717,47800000.0
2007-01-08 07:05:00,0.84712,0.84733,0.84698,0.84708,53200000.0
2007-01-08 07:10:00,0.8471,0.84729,0.84696,0.84729,22400000.0
2007-01-08 07:15:00,0.84731,0.84743,0.8471,0.8471,54400000.0
2007-01-08 07:20:00,0.84709,0.84719,0.84708,0.84719,9600000.0
2007-01-08 07:25:00,0.84716,0.84737,0.84705,0.84705,28200000.0
2007-01-08 07:30:00,0.84715,0.84735,0.84684,0.84707,44800000.0
2007-01-08 07:35:00,0.84719,0.84746,0.84678,0.84744,73600000.0
2007-01-08 07:40:00,0.84729,0.8474,0.8471,0.84714,52800000.0
2007-01-08 07:45:00,0.8469,0.84718,0.8469,0.8471,28800000.0
2007-01-08 07:50:00,0.8471,0.84712,0.84678,0.84695,69600000.0
2007-01-08 07:55:00,0.84703,0.84705,0.84637,0.8467,70400000.0
2007-01-08 08:00:00,0.84688,0.84693,0.84658,0.84693,46400000.0
2007-01-08 08:05:00,0.84689,0.84698,0.84666,0.84673,75200000.0
2007-01-08 08:10:00,0.84688,0.84688,0.84649,0.84675,56000000.0
2007-01-08 08:15:00,0.8467,0.84708,0.84666,0.84708,82600000.0
2007-01-08 08:20:00,0.84713,0.84714,0.847,0.84701,64000000.0
2007-01-08 08:25:00,0.84705,0.84731,0.84691,0.84731,87400000.0
2007-01-08 08:30:00,0.84722,0.84751,0.84705,0.84741,93800000.0
2007-01-08 08:35:00,0.84741,0.84783,0.84739,0.84778,112800000.0
2007-01-08 08:40:00,0.84766,0.84766,0.84724,0.84737,82600000.0
2007-01-08 08:45:00,0.84722,0.84742,0.84669,0.84679,106400000.0
2007-01-08 08:50:00,0.84692,0.84713,0.84669,0.84713,132800000.0
2007-01-08 08:55:00,0.84715,0.84741,0.84701,0.84741,134200000.0
2007-01-08 09:00:00,0.84727,0.84758,0.84675,0.84695,146000000.0
2007-01-08 09:05:00,0.84682,0.84704,0.8466,0.84666,145000000.0
2007-01-08 09:10:00,0.84658,0.84719,0.84618,0.84709,86800000.0
2007-01-08 09:15:00,0.84721,0.84732,0.84678,0.84702,177000000.0
2007-01-08 09:20:00,0.8469,0.84718,0.84678,0.84678,173600000.0
2007-01-08 09:25:00,0.84711,0.84711,0.84667,0.84672,208800000.0
2007-01-08 09:30:00,0.84662,0.84662,0.84607,0.84629,146000000.0
2007-01-08 09:35:00,0.84654,0.84689,0.84651,0.8467,233400000.0
2007-01-08 09:40:00,0.84656,0.84688,0.84649,0.84679,158400000.0
2007-01-08 09:45:00,0.84674,0.84728,0.84674,0.84726,131000000.0
2007-01-08 09:50:00,0.8473,0.84741,0.84685,0.84738,281600000.0
2007-01-08 09:55:00,0.84732,0.84752,0.84599,0.84699,236000000.0
2007-01-08 10:00:00,0.84691,0.84748,0.84665,0.84741,267200000.0
2007-01-08 10:05:00,0.84744,0.84757,0.84678,0.84678,260600000.0
2007-01-08 10:10:00,0.84662,0.84674,0.84572,0.84649,213000000.0
2007-01-08 10:15:00,0.84642,0.84657,0.8463,0.84648,227000000.0
2007-01-08 10:20:00,0.84677,0.84714,0.84663,0.84712,200400000.0
2007-01-08 10:25:00,0.84714,0.84728,0.84688,0.84698,372600000.0
2007-01-08 10:30:00,0.8469,0.84703,0.84653,0.8469,199400000.0
2007-01-08 10:35:00,0.84671,0.8468,0.84613,0.84613,102600000.0
2007-01-08 10:40:00,0.84605,0.84606,0.84577,0.84592,104000000.0
2007-01-08 10:45:00,0.84601,0.84655,0.84585,0.84648,145400000.0
2007-01-08 10:50:00,0.84656,0.84656,0.84575,0.84639,150200000.0
2007-01-08 10:55:00,0.84637,0.84658,0.84592,0.84623,196800000.0
2007-01-08 11:00:00,0.84623,0.84692,0.84623,0.84692,197000000.0
2007-01-08 11:05:00,0.84698,0.84701,0.84639,0.84686,159400000.0
2007-01-08 11:10:00,0.84686,0.84686,0.84632,0.8468,235600000.0
2007-01-08 11:15:00,0.84677,0.84677,0.84627,0.84627,62800000.0
2007-01-08 11:20:00,0.84637,0.84711,0.84634,0.84711,222800000.0
2007-01-08 11:25:00,0.84694,0.84695,0.84644,0.84691,155400000.0
2007-01-08 11:30:00,0.84682,0.84688,0.84626,0.84627,171000000.0
2007-01-08 11:35:00,0.84618,0.84618,0.84597,0.84611,188600000.0
2007-01-08 11:40:00,0.84621,0.84642,0.84605,0.8462,170000000.0
2007-01-08 11:45:00,0.84617,0.84634,0.84582,0.84601,172000000.0
2007-01-08 11:50:00,0.84611,0.84645,0.84593,0.84627,170400000.0
2007-01-08 11:55:00,0.84641,0.84641,0.84571,0.84599,239200000.0
2007-01-08 12:00:00,0.84609,0.84623,0.84587,0.84623,126200000.0
2007-01-08 12:05:00,0.84629,0.84643,0.84609,0.84609,93200000.0
2007-01-08 12:10:00,0.84608,0.84685,0.84608,0.84667,124800000.0
2007-01-08 12:15:00,0.84701,0.84718,0.84679,0.84718,171200000.0
2007-01-08 12:20:00,0.84727,0.84735,0.84708,0.84723,182600000.0
2007-01-08 12:25:00,0.84715,0.84715,0.84587,0.84589,251000000.0
2007-01-08 12:30:00,0.84668,0.84671,0.84557,0.84644,194400000.0
2007-01-08 12:35:00,0.84635,0.84666,0.84629,0.84658,164200000.0
2007-01-08 12:40:00,0.84676,0.84692,0.8464,0.8465,100800000.0
2007-01-08 12:45:00,0.84664,0.84664,0.84635,0.84636,205800000.0
2007-01-08 12:50:00,0.84664,0.84694,0.84613,0.84682,107000000.0
2007-01-08 12:55:00,0.84688,0.84688,0.84599,0.84652,116800000.0
2007-01-08 13:00:00,0.8468,0.8468,0.84607,0.84629,102800000.0
2007-01-08 13:05:00,0.84628,0.84652,0.84604,0.84652,99200000.0
2007-01-08 13:10:00,0.84648,0.84716,0.84646,0.84668,115200000.0
2007-01-08 13:15:00,0.84694,0.84752,0.8469,0.84752,244400000.0
2007-01-08 13:20:00,0.84754,0.84764,0.84729,0.84756,158400000.0
2007-01-08 13:25:00,0.84801,0.84871,0.84801,0.8485,188400000.0
2007-01-08 13:30:00,0.84867,0.84868,0.8481,0.84836,107200000.0
2007-01-08 13:35:00,0.84843,0.84856,0.8481,0.84855,138000000.0
2007-01-08 13:40:00,0.84855,0.84859,0.84737,0.84737,156600000.0
2007-01-08 13:45:00,0.84739,0.84759,0.84719,0.84736,110200000.0
2007-01-08 13:50:00,0.84715,0.84715,0.84666,0.84674,102400000.0
2007-01-08 13:55:00,0.84674,0.8471,0.84668,0.84669,162400000.0
2007-01-08 14:00:00,0.84663,0.84706,0.84663,0.84701,118800000.0
2007-01-08 14:05:00,0.84709,0.84789,0.84701,0.84746,122600000.0
2007-01-08 14:10:00,0.84742,0.84768,0.84713,0.8472,121600000.0
2007-01-08 14:15:00,0.84752,0.84811,0.84733,0.84795,110400000.0
2007-01-08 14:20:00,0.84796,0.8482,0.84784,0.84813,125000000.0
2007-01-08 14:25:00,0.84836,0.84848,0.84824,0.84836,67400000.0
2007-01-08 14:30:00,0.84828,0.84828,0.84782,0.84785,65000000.0
2007-01-08 14:35:00,0.84785,0.84805,0.84771,0.84773,73600000.0
2007-01-08 14:40:00,0.84771,0.84788,0.84741,0.84786,51600000.0
2007-01-08 14:45:00,0.84782,0.84803,0.84776,0.848,46400000.0
2007-01-08 14:50:00,0.84797,0.84814,0.84782,0.84797,67600000.0
2007-01-08 14:55:00,0.84812,0.8482,0.8477,0.84787,59200000.0
2007-01-08 15:00:00,0.84781,0.84803,0.84778,0.84789,51200000.0
2007-01-08 15:05:00,0.84782,0.84822,0.84696,0.84806,70200000.0
2007-01-08 15:10:00,0.84796,0.84833,0.84796,0.84821,51200000.0
2007-01-08 15:15:00,0.8483,0.84864,0.84829,0.84837,64000000.0
2007-01-08 15:20:00,0.8484,0.84871,0.84816,0.84843,65600000.0
2007-01-08 15:25:00,0.84841,0.84905,0.84792,0.84879,66000000.0
2007-01-08 15:30:00,0.84872,0.84872,0.84815,0.84848,58000000.0
2007-01-08 15:35:00,0.84847,0.84912,0.84838,0.84911,67200000.0
2007-01-08 15:40:00,0.8492,0.8492,0.84885,0.84896,67200000.0
2007-01-08 15:45:00,0.8492,0.84958,0.84911,0.84947,56000000.0
2007-01-08 15:50:00,0.84922,0.84961,0.84901,0.8492,70800000.0
2007-01-08 15:55:00,0.84933,0.85029,0.84933,0.85027,70000000.0
2007-01-08 16:00:00,0.85025,0.85025,0.84864,0.84906,67200000.0
2007-01-08 16:05:00,0.84934,0.84956,0.84911,0.8495,72000000.0
2007-01-08 16:10:00,0.84956,0.85012,0.84946,0.85012,70000000.0
2007-01-08 16:15:00,0.85003,0.85068,0.84929,0.85068,48000000.0
2007-01-08 16:20:00,0.85088,0.85095,0.85059,0.85082,68800000.0
2007-01-08 16:25:00,0.85061,0.85082,0.85034,0.85062,57600000.0
2007-01-08 16:30:00,0.85035,0.85059,0.85019,0.85056,62400000.0
2007-01-08 16:35:00,0.85052,0.85056,0.8498,0.85037,71800000.0
2007-01-08 16:40:00,0.85039,0.85054,0.85016,0.85034,70800000.0
2007-01-08 16:45:00,0.85026,0.85071,0.85015,0.85062,76200000.0
2007-01-08 16:50:00,0.85049,0.85078,0.85049,0.85066,57600000.0
2007-01-08 16:55:00,0.85049,0.85134,0.85038,0.85134,65600000.0
2007-01-08 17:00:00,0.85114,0.85129,0.8509,0.85109,65600000.0
2007-01-08 17:05:00,0.85103,0.85111,0.85052,0.85111,62400000.0
2007-01-08 17:10:00,0.85107,0.85126,0.85087,0.85093,66000000.0
2007-01-08 17:15:00,0.85097,0.85115,0.8504,0.85107,67600000.0
2007-01-08 17:20:00,0.85095,0.85098,0.85051,0.85084,68200000.0
2007-01-08 17:25:00,0.85087,0.85143,0.85061,0.85062,59200000.0
2007-01-08 17:30:00,0.8511,0.85115,0.85075,0.85078,68800000.0
2007-01-08 17:35:00,0.85069,0.85127,0.8506,0.85081,63800000.0
2007-01-08 17:40:00,0.85078,0.85078,0.85016,0.85019,62400000.0
2007-01-08 17:45:00,0.85023,0.85056,0.85023,0.85039,70800000.0
2007-01-08 17:50:00,0.8503,0.85067,0.85024,0.85061,61800000.0
2007-01-08 17:55:00,0.85061,0.85094,0.85051,0.85092,43200000.0
2007-01-08 18:00:00,0.85092,0.85092,0.85032,0.85071,68800000.0
2007-01-08 18:05:00,0.85061,0.85067,0.85037,0.85053,66400000.0
2007-01-08 18:10:00,0.85053,0.85064,0.85032,0.85038,59200000.0
2007-01-08 18:15:00,0.85034,0.85127,0.85034,0.85123,63400000.0
2007-01-08 18:20:00,0.85089,0.85089,0.85035,0.85045,65600000.0
2007-01-08 18:25:00,0.85036,0.85117,0.84993,0.85055,67000000.0
2007-01-08 18:30:00,0.8505,0.85051,0.85019,0.85032,68800000.0
2007-01-08 18:35:00,0.85039,0.8504,0.8501,0.8502,36800000.0
2007-01-08 18:40:00,0.85011,0.85011,0.8498,0.84986,71400000.0
2007-01-08 18:45:00,0.8499,0.84997,0.84942,0.84968,60800000.0
2007-01-08 18:50:00,0.84969,0.85009,0.84887,0.84961,75600000.0
2007-01-08 18:55:00,0.84958,0.84979,0.84932,0.84968,63800000.0
2007-01-08 19:00:00,0.84976,0.85008,0.84961,0.85003,66000000.0
2007-01-08 19:05:00,0.84995,0.85027,0.84961,0.85026,69200000.0
2007-01-08 19:10:00,0.84991,0.85043,0.84934,0.85032,60200000.0
2007-01-08 19:15:00,0.85046,0.8505,0.84944,0.85046,57600000.0
2007-01-08 19:20:00,0.85042,0.85053,0.84966,0.84966,44800000.0
2007-01-08 19:25:00,0.84981,0.85022,0.84926,0.84934,56000000.0
2007-01-08 19:30:00,0.84936,0.84957,0.84918,0.84951,41600000.0
2007-01-08 19:35:00,0.84944,0.85038,0.84937,0.85038,48400000.0
2007-01-08 19:40:00,0.85037,0.85062,0.85029,0.85043,60800000.0
2007-01-08 19:45:00,0.85067,0.85093,0.85027,0.85044,69800000.0
2007-01-08 19:50:00,0.85043,0.8505,0.85025,0.8503,56000000.0
2007-01-08 19:55:00,0.85033,0.85039,0.8499,0.85021,65600000.0
2007-01-08 20:00:00,0.85029,0.85037,0.84957,0.84993,70400000.0
2007-01-08 20:05:00,0.84988,0.85021,0.84988,0.85021,55400000.0
2007-01-08 20:10:00,0.85017,0.85054,0.85012,0.85025,59600000.0
2007-01-08 20:15:00,0.85024,0.85036,0.85002,0.85002,57000000.0
2007-01-08 20:20:00,0.84988,0.84997,0.84973,0.84992,48400000.0
2007-01-08 20:25:00,0.84995,0.85006,0.84973,0.84973,63200000.0
2007-01-08 20:30:00,0.84979,0.85006,0.84963,0.84964,60800000.0
2007-01-08 20:35:00,0.84997,0.85006,0.84976,0.84982,51200000.0
2007-01-08 20:40:00,0.84996,0.84996,0.84969,0.84993,58600000.0
2007-01-08 20:45:00,0.84986,0.84997,0.84969,0.84994,68200000.0
2007-01-08 20:50:00,0.84999,0.85011,0.84991,0.85007,48000000.0
2007-01-08 20:55:00,0.85002,0.85081,0.85002,0.85076,56400000.0
2007-01-08 21:00:00,0.85054,0.85099,0.8502,0.85098,59200000.0
2007-01-08 21:05:00,0.85097,0.85117,0.85063,0.85079,64000000.0
2007-01-08 21:10:00,0.8509,0.85103,0.8503,0.8506,64400000.0
2007-01-08 21:15:00,0.85059,0.85078,0.85027,0.8507,41600000.0
2007-01-08 21:20:00,0.85056,0.85078,0.8504,0.85069,60800000.0
2007-01-08 21:25:00,0.85065,0.8508,0.85025,0.85064,40000000.0
2007-01-08 21:30:00,0.85061,0.85089,0.85049,0.8507,54800000.0
2007-01-08 21:35:00,0.8506,0.85088,0.85045,0.85048,45200000.0
2007-01-08 21:40:00,0.8505,0.85098,0.8505,0.85086,43200000.0
2007-01-08 21:45:00,0.85083,0.85083,0.85034,0.85054,49600000.0
2007-01-08 21:50:00,0.85067,0.85086,0.85047,0.85071,59600000.0
2007-01-08 21:55:00,0.85086,0.85086,0.85034,0.85062,44800000.0
2007-01-08 22:00:00,0.8504,0.85068,0.8504,0.8505,44800000.0
2007-01-08 22:05:00,0.85045,0.85108,0.85037,0.85108,48000000.0
2007-01-08 22:10:00,0.85096,0.85125,0.85065,0.85125,60800000.0
2007-01-08 22:15:00,0.85124,0.85124,0.85087,0.85099,47400000.0
2007-01-08 22:20:00,0.85102,0.85117,0.85094,0.85114,51200000.0
2007-01-08 22:25:00,0.85114,0.8512,0.85094,0.85098,60800000.0
2007-01-08 22:30:00,0.85114,0.85145,0.85025,0.85063,54800000.0
2007-01-08 22:35:00,0.85063,0.8509,0.8505,0.85076,58000000.0
2007-01-08 22:40:00,0.85084,0.85104,0.85084,0.85101,19200000.0
2007-01-08 22:45:00,0.85106,0.8512,0.85084,0.85116,47400000.0
2007-01-08 22:50:00,0.85109,0.8512,0.85097,0.85113,49600000.0
2007-01-08 22:55:00,0.8511,0.85118,0.85104,0.8511,62800000.0
2007-01-08 23:00:00,0.85114,0.85116,0.85088,0.85094,54800000.0
2007-01-08 23:05:00,0.85109,0.85149,0.85091,0.85149,57600000.0
2007-01-08 23:10:00,0.85144,0.85169,0.85141,0.85162,65600000.0
2007-01-08 23:15:00,0.85155,0.85167,0.85048,0.85157,46400000.0
2007-01-08 23:20:00,0.85141,0.85141,0.85115,0.85127,40000000.0
2007-01-08 23:25:00,0.85124,0.85124,0.85103,0.85122,56400000.0
2007-01-08 23:30:00,0.85115,0.85137,0.851,0.85126,66000000.0
2007-01-08 23:35:00,0.85126,0.85145,0.85119,0.85131,59200000.0
2007-01-08 23:40:00,0.85128,0.85141,0.85113,0.85114,33600000.0
2007-01-08 23:45:00,0.85109,0.85149,0.85109,0.85139,54400000.0
2007-01-08 23:50:00,0.85132,0.85167,0.85129,0.85147,43200000.0
2007-01-08 23:55:00,0.85142,0.8518,0.8513,0.85161,56000000.0
2007-01-09 00:00:00,0.85164,0.85175,0.85132,0.85147,49600000.0
2007-01-09 00:05:00,0.85123,0.85137,0.8512,0.85134,60000000.0
2007-01-09 00:10:00,0.85137,0.85175,0.85127,0.85133,49000000.0
2007-01-09 00:15:00,0.85136,0.85159,0.85123,0.85149,54800000.0
2007-01-09 00:20:00,0.85157,0.85163,0.85131,0.85157,57600000.0
2007-01-09 00:25:00,0.8516,0.85244,0.85145,0.85242,57600000.0
2007-01-09 00:30:00,0.85242,0.8525,0.85216,0.85225,54400000.0
2007-01-09 00:35:00,0.85213,0.85214,0.85171,0.85183,40000000.0
2007-01-09 00:40:00,0.85189,0.85232,0.85104,0.85215,48400000.0
2007-01-09 00:45:00,0.85216,0.8525,0.85216,0.85242,49400000.0
2007-01-09 00:50:00,0.85237,0.85237,0.85203,0.85225,62800000.0
2007-01-09 00:55:00,0.8523,0.85256,0.8523,0.8525,53800000.0
2007-01-09 01:00:00,0.85259,0.85259,0.85208,0.85249,64000000.0
2007-01-09 01:05:00,0.85254,0.85254,0.85216,0.85219,58000000.0
2007-01-09 01:10:00,0.85227,0.85227,0.85195,0.85209,32000000.0
2007-01-09 01:15:00,0.85198,0.85237,0.85198,0.85237,41600000.0
2007-01-09 01:20:00,0.85237,0.85247,0.85213,0.85241,65000000.0
2007-01-09 01:25:00,0.85235,0.85263,0.85227,0.85228,51200000.0
2007-01-09 01:30:00,0.85236,0.85267,0.85164,0.85267,59200000.0
2007-01-09 01:35:00,0.85261,0.85343,0.85186,0.85343,43600000.0
2007-01-09 01:40:00,0.85339,0.85397,0.85339,0.85389,64000000.0
2007-01-09 01:45:00,0.85394,0.854,0.85348,0.85367,77200000.0
2007-01-09 01:50:00,0.85363,0.85371,0.85346,0.85371,58600000.0
2007-01-09 01:55:00,0.8537,0.85375,0.85342,0.85343,62400000.0
2007-01-09 02:00:00,0.85314,0.85378,0.85309,0.85378,52800000.0
2007-01-09 02:05:00,0.85373,0.85426,0.85348,0.8538,67200000.0
2007-01-09 02:10:00,0.85383,0.85408,0.85363,0.85374,60800000.0
2007-01-09 02:15:00,0.85376,0.85396,0.8535,0.85374,64000000.0
2007-01-09 02:20:00,0.85375,0.85459,0.85375,0.85408,60200000.0
2007-01-09 02:25:00,0.85418,0.85444,0.85364,0.85392,66600000.0
2007-01-09 02:30:00,0.85407,0.85449,0.85372,0.85449,55400000.0
2007-01-09 02:35:00,0.85446,0.85456,0.85437,0.85452,52800000.0
2007-01-09 02:40:00,0.85446,0.85487,0.85407,0.85411,63800000.0
2007-01-09 02:45:00,0.85401,0.85438,0.85391,0.85426,51200000.0
2007-01-09 02:50:00,0.85418,0.85483,0.85418,0.85469,57600000.0
2007-01-09 02:55:00,0.85454,0.85484,0.85448,0.85462,67200000.0
2007-01-09 03:00:00,0.85452,0.85453,0.85408,0.85439,44800000.0
2007-01-09 03:05:00,0.85447,0.85485,0.8544,0.8546,60200000.0
2007-01-09 03:10:00,0.85462,0.85468,0.85462,0.85468,4800000.0
2007-01-09 03:15:00,0.85441,0.85454,0.85436,0.85454,20800000.0
2007-01-09 03:20:00,0.85456,0.8546,0.85434,0.85454,56000000.0
2007-01-09 03:25:00,0.85453,0.85511,0.85444,0.85497,59200000.0
2007-01-09 03:30:00,0.85512,0.85516,0.85494,0.85515,52200000.0
2007-01-09 03:35:00,0.8549,0.85526,0.8549,0.85526,48000000.0
2007-01-09 03:40:00,0.85506,0.8552,0.85498,0.85516,50000000.0
2007-01-09 03:45:00,0.85509,0.85522,0.85484,0.85484,46800000.0
2007-01-09 03:50:00,0.85478,0.85485,0.85398,0.85469,64400000.0
2007-01-09 03:55:00,0.8547,0.85493,0.8545,0.85474,56400000.0
2007-01-09 04:00:00,0.85476,0.85498,0.85384,0.85489,50000000.0
2007-01-09 04:05:00,0.85491,0.85529,0.85486,0.85522,52800000.0
2007-01-09 04:10:00,0.85517,0.85517,0.85472,0.85489,42600000.0
2007-01-09 04:15:00,0.85489,0.85492,0.85471,0.85491,25600000.0
2007-01-09 04:20:00,0.85481,0.855,0.85474,0.855,49400000.0
2007-01-09 04:25:00,0.85483,0.85504,0.8547,0.85473,72800000.0
2007-01-09 04:30:00,0.85482,0.85496,0.8547,0.85485,51200000.0
2007-01-09 04:35:00,0.85473,0.85486,0.85473,0.85475,22400000.0
2007-01-09 04:40:00,0.85491,0.85545,0.85491,0.85545,43200000.0
2007-01-09 04:45:00,0.85544,0.85549,0.85527,0.85532,27200000.0
2007-01-09 04:50:00,0.8554,0.85561,0.85536,0.85554,64000000.0
2007-01-09 04:55:00,0.85556,0.85562,0.85459,0.85557,56400000.0
2007-01-09 05:00:00,0.85559,0.85568,0.85538,0.85538,65600000.0
2007-01-09 05:05:00,0.85554,0.85574,0.8555,0.85558,49600000.0
2007-01-09 05:10:00,0.85548,0.85582,0.85546,0.85577,60800000.0
2007-01-09 05:15:00,0.85576,0.85578,0.85549,0.85564,56000000.0
2007-01-09 05:20:00,0.85562,0.85566,0.85527,0.85552,60800000.0
2007-01-09 05:25:00,0.85551,0.85574,0.8553,0.85568,97600000.0
2007-01-09 05:30:00,0.85568,0.85586,0.85562,0.8557,43200000.0
2007-01-09 05:35:00,0.85563,0.85576,0.85559,0.85576,32000000.0
2007-01-09 05:40:00,0.85575,0.85575,0.85555,0.85568,30400000.0
2007-01-09 05:45:00,0.85572,0.85641,0.85559,0.85621,54400000.0
2007-01-09 05:50:00,0.85615,0.85622,0.8557,0.85584,36800000.0
2007-01-09 05:55:00,0.85585,0.85585,0.85563,0.85584,61200000.0
2007-01-09 06:00:00,0.8559,0.8559,0.85552,0.85566,43600000.0
2007-01-09 06:05:00,0.85573,0.85614,0.85571,0.85593,45200000.0
2007-01-09 06:10:00,0.85579,0.85615,0.85576,0.85596,37800000.0
2007-01-09 06:15:00,0.85596,0.85609,0.85576,0.85583,52800000.0
2007-01-09 06:20:00,0.85579,0.85585,0.85563,0.85571,38400000.0
2007-01-09 06:25:00,0.85574,0.85593,0.85567,0.85571,46400000.0
2007-01-09 06:30:00,0.85589,0.85595,0.85567,0.85595,22400000.0
2007-01-09 06:35:00,0.85592,0.85607,0.85557,0.85603,58000000.0
2007-01-09 06:40:00,0.85603,0.85607,0.85587,0.85596,28800000.0
2007-01-09 06:45:00,0.85592,0.85598,0.85572,0.85598,46400000.0
2007-01-09 06:50:00,0.85593,0.85595,0.85548,0.85581,44600000.0
2007-01-09 06:55:00,0.85572,0.85617,0.85562,0.85609,49600000.0
2007-01-09 07:00:00,0.85609,0.85615,0.85527,0.85597,45800000.0
2007-01-09 07:05:00,0.85587,0.85619,0.85563,0.85563,65600000.0
2007-01-09 07:10:00,0.85531,0.85544,0.85504,0.85544,64000000.0
2007-01-09 07:15:00,0.85535,0.85554,0.85523,0.85546,48000000.0
2007-01-09 07:20:00,0.85533,0.85561,0.85454,0.85532,63800000.0
2007-01-09 07:25:00,0.85537,0.8555,0.8553,0.8553,40000000.0
2007-01-09 07:30:00,0.8553,0.85559,0.85506,0.85554,56800000.0
2007-01-09 07:35:00,0.85567,0.85585,0.85554,0.85573,56000000.0
2007-01-09 07:40:00,0.85574,0.85578,0.85553,0.85559,56000000.0
2007-01-09 07:45:00,0.8556,0.85594,0.85551,0.85588,89600000.0
2007-01-09 07:50:00,0.85594,0.85595,0.85548,0.85554,68200000.0
2007-01-09 07:55:00,0.85557,0.85572,0.85494,0.85568,52800000.0
2007-01-09 08:00:00,0.85573,0.85579,0.85529,0.85572,59200000.0
2007-01-09 08:05:00,0.85572,0.85581,0.85544,0.85576,75200000.0
2007-01-09 08:10:00,0.85581,0.85589,0.8555,0.8558,94400000.0
2007-01-09 08:15:00,0.85572,0.85595,0.85567,0.85586,82600000.0
2007-01-09 08:20:00,0.85587,0.85587,0.85548,0.85566,94800000.0
2007-01-09 08:25:00,0.85573,0.85589,0.85565,0.85578,77000000.0
2007-01-09 08:30:00,0.85584,0.8561,0.85584,0.8561,40000000.0
2007-01-09 08:35:00,0.85602,0.85616,0.85564,0.85564,96800000.0
2007-01-09 08:40:00,0.85576,0.85579,0.85545,0.85554,83000000.0
2007-01-09 08:45:00,0.85539,0.85557,0.85515,0.85519,105600000.0
2007-01-09 08:50:00,0.85517,0.85535,0.85493,0.85506,158400000.0
2007-01-09 08:55:00,0.8553,0.8553,0.85488,0.85505,134200000.0
2007-01-09 09:00:00,0.85514,0.85528,0.85492,0.855,145000000.0
2007-01-09 09:05:00,0.85514,0.85584,0.85513,0.85584,106000000.0
2007-01-09 09:10:00,0.85596,0.8563,0.8552,0.85612,86400000.0
2007-01-09 09:15:00,0.85608,0.85635,0.85596,0.85635,177000000.0
2007-01-09 09:20:00,0.85633,0.85636,0.85587,0.85602,170400000.0
2007-01-09 09:25:00,0.85582,0.85617,0.85577,0.85596,191600000.0
2007-01-09 09:30:00,0.85602,0.85648,0.85602,0.85636,146400000.0
2007-01-09 09:35:00,0.85651,0.85687,0.85627,0.8566,231800000.0
2007-01-09 09:40:00,0.85665,0.85706,0.85657,0.85691,158600000.0
2007-01-09 09:45:00,0.85691,0.8572,0.85687,0.85692,131400000.0
2007-01-09 09:50:00,0.85695,0.85723,0.85694,0.85704,278600000.0
2007-01-09 09:55:00,0.85717,0.85767,0.85666,0.85742,235800000.0
2007-01-09 10:00:00,0.85753,0.85759,0.85718,0.85739,267600000.0
2007-01-09 10:05:00,0.85738,0.85757,0.85715,0.85736,261600000.0
2007-01-09 10:10:00,0.8572,0.85796,0.85674,0.85736,212000000.0
2007-01-09 10:15:00,0.8573,0.85732,0.85686,0.85692,226000000.0
2007-01-09 10:20:00,0.85692,0.85704,0.85656,0.85703,202200000.0
2007-01-09 10:25:00,0.85689,0.8571,0.85657,0.85709,369800000.0
2007-01-09 10:30:00,0.85698,0.85714,0.85678,0.85694,200000000.0
2007-01-09 10:35:00,0.85703,0.85762,0.8569,0.85757,103000000.0
2007-01-09 10:40:00,0.85754,0.85768,0.85739,0.85744,104000000.0
2007-01-09 10:45:00,0.85742,0.8575,0.85708,0.85712,145400000.0
2007-01-09 10:50:00,0.85706,0.85706,0.85666,0.85706,150200000.0
2007-01-09 10:55:00,0.85704,0.85743,0.85676,0.85739,150200000.0
2007-01-09 11:00:00,0.85734,0.85734,0.8569,0.85701,196800000.0
2007-01-09 11:05:00,0.85714,0.85756,0.8571,0.85755,159400000.0
2007-01-09 11:10:00,0.85756,0.85793,0.85742,0.85782,237400000.0
2007-01-09 11:15:00,0.85775,0.8579,0.85759,0.85759,62400000.0
2007-01-09 11:20:00,0.85775,0.85782,0.85756,0.85781,223400000.0
2007-01-09 11:25:00,0.85793,0.8581,0.8577,0.85795,170400000.0
2007-01-09 11:30:00,0.85787,0.85809,0.85756,0.85756,171600000.0
2007-01-09 11:35:00,0.85762,0.85774,0.8575,0.85767,206200000.0
2007-01-09 11:40:00,0.85766,0.85772,0.85741,0.85754,169600000.0
2007-01-09 11:45:00,0.85738,0.85742,0.85666,0.85691,171200000.0
2007-01-09 11:50:00,0.8569,0.85697,0.8566,0.85673,170000000.0
2007-01-09 11:55:00,0.85658,0.85664,0.85619,0.85619,238200000.0
2007-01-09 12:00:00,0.85613,0.85615,0.8557,0.85581,128400000.0
2007-01-09 12:05:00,0.85585,0.85614,0.85566,0.85609,92800000.0
2007-01-09 12:10:00,0.85611,0.85643,0.85606,0.85614,124800000.0
2007-01-09 12:15:00,0.85614,0.85636,0.85612,0.85612,206600000.0
2007-01-09 12:20:00,0.8562,0.8562,0.85571,0.85607,198400000.0
2007-01-09 12:25:00,0.85604,0.85606,0.85462,0.85471,252000000.0
2007-01-09 12:30:00,0.85577,0.85577,0.85475,0.8549,194400000.0
2007-01-09 12:35:00,0.85495,0.85517,0.85491,0.85517,164000000.0
2007-01-09 12:40:00,0.85503,0.85532,0.85494,0.85526,101600000.0
2007-01-09 12:45:00,0.85542,0.85542,0.85509,0.85525,205800000.0
2007-01-09 12:50:00,0.85548,0.85556,0.85478,0.85555,107200000.0
2007-01-09 12:55:00,0.85556,0.8556,0.85529,0.85529,80000000.0
2007-01-09 13:00:00,0.85516,0.85553,0.85514,0.85553,102400000.0
2007-01-09 13:05:00,0.85559,0.85586,0.85512,0.85512,133200000.0
2007-01-09 13:10:00,0.85509,0.85522,0.85485,0.85522,115600000.0
2007-01-09 13:15:00,0.85527,0.85541,0.85509,0.85541,246000000.0
2007-01-09 13:20:00,0.85538,0.85555,0.85521,0.85555,157600000.0
2007-01-09 13:25:00,0.85552,0.85571,0.85535,0.8557,190200000.0
2007-01-09 13:30:00,0.85582,0.85631,0.85559,0.85626,107200000.0
2007-01-09 13:35:00,0.85643,0.85721,0.85642,0.85717,135800000.0
2007-01-09 13:40:00,0.85721,0.85742,0.85667,0.85667,156800000.0
2007-01-09 13:45:00,0.85685,0.85737,0.85682,0.85721,117800000.0
2007-01-09 13:50:00,0.85723,0.85728,0.85698,0.85715,102800000.0
2007-01-09 13:55:00,0.85711,0.85736,0.85695,0.85735,130600000.0
2007-01-09 14:00:00,0.85741,0.8577,0.85712,0.85731,120000000.0
2007-01-09 14:05:00,0.85711,0.85734,0.85691,0.85691,123400000.0
2007-01-09 14:10:00,0.85706,0.85715,0.85671,0.85707,120400000.0
2007-01-09 14:15:00,0.85705,0.85709,0.85685,0.85687,94000000.0
2007-01-09 14:20:00,0.85698,0.85701,0.85666,0.85677,124800000.0
2007-01-09 14:25:00,0.85681,0.85716,0.85671,0.857,100800000.0
2007-01-09 14:30:00,0.85705,0.85729,0.8568,0.85691,65000000.0
2007-01-09 14:35:00,0.8569,0.85721,0.85678,0.85689,73600000.0
2007-01-09 14:40:00,0.85704,0.8571,0.85671,0.85695,62600000.0
2007-01-09 14:45:00,0.85682,0.85694,0.8563,0.85636,46400000.0
2007-01-09 14:50:00,0.85663,0.85713,0.85661,0.85678,66000000.0
2007-01-09 14:55:00,0.85678,0.85706,0.85665,0.85697,59200000.0
2007-01-09 15:00:00,0.85702,0.85731,0.85594,0.85691,66000000.0
2007-01-09 15:05:00,0.85708,0.85766,0.85698,0.85739,70800000.0
2007-01-09 15:10:00,0.85737,0.85763,0.85734,0.8576,51200000.0
2007-01-09 15:15:00,0.85737,0.85752,0.85718,0.85739,64000000.0
2007-01-09 15:20:00,0.85718,0.85743,0.85679,0.85736,67200000.0
2007-01-09 15:25:00,0.85724,0.85753,0.85697,0.85732,65600000.0
2007-01-09 15:30:00,0.85746,0.8577,0.85715,0.85721,57600000.0
2007-01-09 15:35:00,0.85737,0.85845,0.85737,0.85843,67200000.0
2007-01-09 15:40:00,0.85816,0.85854,0.85791,0.85815,67600000.0
2007-01-09 15:45:00,0.85801,0.85821,0.85774,0.85817,72000000.0
2007-01-09 15:50:00,0.85815,0.85819,0.85759,0.85761,70800000.0
2007-01-09 15:55:00,0.85774,0.858,0.8576,0.8579,71600000.0
2007-01-09 16:00:00,0.85782,0.8581,0.85665,0.85786,67200000.0
2007-01-09 16:05:00,0.85799,0.85816,0.8575,0.8578,72000000.0
2007-01-09 16:10:00,0.85775,0.85789,0.85747,0.85788,68800000.0
2007-01-09 16:15:00,0.85785,0.85789,0.85665,0.85784,51200000.0
2007-01-09 16:20:00,0.85801,0.85817,0.85785,0.85799,69200000.0
2007-01-09 16:25:00,0.85809,0.85863,0.85808,0.8583,57600000.0
2007-01-09 16:30:00,0.85833,0.85856,0.85772,0.85789,63200000.0
2007-01-09 16:35:00,0.85795,0.85817,0.85721,0.85786,72000000.0
2007-01-09 16:40:00,0.85784,0.85831,0.85754,0.85828,70400000.0
2007-01-09 16:45:00,0.85828,0.85851,0.85802,0.85845,76800000.0
2007-01-09 16:50:00,0.85857,0.85864,0.85769,0.85794,57000000.0
2007-01-09 16:55:00,0.8578,0.85815,0.85766,0.85815,65600000.0
2007-01-09 17:00:00,0.85809,0.85819,0.85764,0.8579,66000000.0
2007-01-09 17:05:00,0.85789,0.85806,0.85753,0.85796,62800000.0
2007-01-09 17:10:00,0.85802,0.85829,0.8578,0.85812,65600000.0
2007-01-09 17:15:00,0.858,0.85824,0.85787,0.85821,67200000.0
2007-01-09 17:20:00,0.85829,0.85872,0.85822,0.85856,69200000.0
2007-01-09 17:25:00,0.85854,0.85869,0.85821,0.85829,59200000.0
2007-01-09 17:30:00,0.85852,0.85888,0.85845,0.85881,68800000.0
2007-01-09 17:35:00,0.85877,0.8592,0.85864,0.85903,64000000.0
2007-01-09 17:40:00,0.85909,0.85951,0.85896,0.85901,62800000.0
2007-01-09 17:45:00,0.85896,0.85925,0.85888,0.85914,70800000.0
2007-01-09 17:50:00,0.85905,0.85908,0.85782,0.85783,62800000.0
2007-01-09 17:55:00,0.85801,0.85821,0.85746,0.85746,60800000.0
2007-01-09 18:00:00,0.85763,0.85844,0.85741,0.85833,60200000.0
2007-01-09 18:05:00,0.85807,0.85823,0.85786,0.85823,54800000.0
2007-01-09 18:10:00,0.85816,0.85822,0.85767,0.85787,59200000.0
2007-01-09 18:15:00,0.85803,0.85836,0.85788,0.85827,64000000.0
2007-01-09 18:20:00,0.85824,0.85827,0.85778,0.85801,65000000.0
2007-01-09 18:25:00,0.85777,0.85826,0.85724,0.85802,72400000.0
2007-01-09 18:30:00,0.85801,0.85815,0.85776,0.85811,51200000.0
2007-01-09 18:35:00,0.85811,0.8583,0.8579,0.85813,56400000.0
2007-01-09 18:40:00,0.85834,0.85898,0.85819,0.85858,72400000.0
2007-01-09 18:45:00,0.85866,0.85868,0.85812,0.85839,52600000.0
2007-01-09 18:50:00,0.85824,0.85824,0.85551,0.85586,73400000.0
2007-01-09 18:55:00,0.85603,0.85644,0.85565,0.85565,64000000.0
2007-01-09 19:00:00,0.8556,0.85599,0.8556,0.85594,66000000.0
2007-01-09 19:05:00,0.85585,0.85647,0.8557,0.85582,69200000.0
2007-01-09 19:10:00,0.85577,0.85614,0.85562,0.85566,60800000.0
2007-01-09 19:15:00,0.8558,0.8558,0.85486,0.85545,57600000.0
2007-01-09 19:20:00,0.85536,0.85586,0.85534,0.85534,57600000.0
2007-01-09 19:25:00,0.85557,0.85574,0.85529,0.8554,56000000.0
2007-01-09 19:30:00,0.85535,0.85553,0.85498,0.855,61800000.0
2007-01-09 19:35:00,0.8549,0.85529,0.8545,0.85529,60800000.0
2007-01-09 19:40:00,0.85533,0.85557,0.85512,0.85526,61200000.0
2007-01-09 19:45:00,0.85532,0.8557,0.85529,0.85544,59200000.0
2007-01-09 19:50:00,0.85536,0.85558,0.85489,0.8549,68800000.0
2007-01-09 19:55:00,0.85493,0.85541,0.85488,0.85537,64800000.0
2007-01-09 20:00:00,0.85538,0.85538,0.85475,0.85514,70800000.0
2007-01-09 20:05:00,0.85503,0.85546,0.85502,0.85546,56400000.0
2007-01-09 20:10:00,0.85547,0.85553,0.85515,0.85536,59200000.0
2007-01-09 20:15:00,0.85536,0.85554,0.85525,0.85548,70200000.0
2007-01-09 20:20:00,0.85532,0.85622,0.85532,0.85622,65000000.0
2007-01-09 20:25:00,0.8564,0.8564,0.85607,0.8561,62400000.0
2007-01-09 20:30:00,0.85611,0.85634,0.85599,0.856,49600000.0
2007-01-09 20:35:00,0.85636,0.85688,0.85627,0.85671,46200000.0
2007-01-09 20:40:00,0.85678,0.85711,0.8567,0.85702,38400000.0
2007-01-09 20:45:00,0.85694,0.85715,0.85694,0.85708,68800000.0
2007-01-09 20:50:00,0.85709,0.85709,0.85685,0.85701,61200000.0
2007-01-09 20:55:00,0.85691,0.85701,0.85661,0.85699,44800000.0
2007-01-09 21:00:00,0.85705,0.85711,0.85689,0.85689,46400000.0
2007-01-09 21:05:00,0.85685,0.85713,0.85685,0.85691,52200000.0
2007-01-09 21:10:00,0.85687,0.85765,0.85615,0.85765,52800000.0
2007-01-09 21:15:00,0.8578,0.85791,0.85744,0.8579,49600000.0
2007-01-09 21:20:00,0.85771,0.85781,0.85758,0.85767,60800000.0
2007-01-09 21:25:00,0.85773,0.85796,0.85729,0.85766,47400000.0
2007-01-09 21:30:00,0.85779,0.8581,0.85768,0.85781,54400000.0
2007-01-09 21:35:00,0.85777,0.85819,0.85771,0.85816,67200000.0
2007-01-09 21:40:00,0.85818,0.85844,0.85813,0.85821,54400000.0
2007-01-09 21:45:00,0.85822,0.85844,0.85809,0.85809,57600000.0
2007-01-09 21:50:00,0.85814,0.85835,0.85806,0.85815,59200000.0
2007-01-09 21:55:00,0.85819,0.85857,0.8581,0.85851,57600000.0
2007-01-09 22:00:00,0.85856,0.8586,0.85832,0.85839,59000000.0
2007-01-09 22:05:00,0.85844,0.85846,0.85822,0.85826,35200000.0
2007-01-09 22:10:00,0.85826,0.85877,0.85823,0.85868,60800000.0
2007-01-09 22:15:00,0.85861,0.85869,0.85831,0.8586,59200000.0
2007-01-09 22:20:00,0.85867,0.85882,0.85834,0.85839,49600000.0
2007-01-09 22:25:00,0.85826,0.8586,0.85821,0.85832,49600000.0
2007-01-09 22:30:00,0.85849,0.8587,0.85805,0.85856,52800000.0
2007-01-09 22:35:00,0.85846,0.85859,0.85835,0.85851,36800000.0
2007-01-09 22:40:00,0.85862,0.85862,0.85836,0.85845,32000000.0
2007-01-09 22:45:00,0.85843,0.85847,0.85801,0.85817,62400000.0
2007-01-09 22:50:00,0.85825,0.85832,0.85815,0.85821,41600000.0
2007-01-09 22:55:00,0.85819,0.85842,0.85818,0.85842,62400000.0
2007-01-09 23:00:00,0.85833,0.85839,0.85817,0.8583,25600000.0
2007-01-09 23:05:00,0.85847,0.85847,0.85825,0.8583,31400000.0
2007-01-09 23:10:00,0.85825,0.85826,0.85816,0.8582,28800000.0
2007-01-09 23:15:00,0.85814,0.85846,0.85744,0.85816,46400000.0
2007-01-09 23:20:00,0.85816,0.85835,0.85797,0.8583,60800000.0
2007-01-09 23:25:00,0.8583,0.85839,0.85825,0.85833,56000000.0
2007-01-09 23:30:00,0.85822,0.85832,0.85808,0.85821,38400000.0
2007-01-09 23:35:00,0.85828,0.85848,0.85809,0.85819,39400000.0
2007-01-09 23:40:00,0.85829,0.85835,0.85817,0.85823,52800000.0
2007-01-09 23:45:00,0.85825,0.85837,0.85815,0.8583,46800000.0
2007-01-09 23:50:00,0.85825,0.85846,0.85816,0.85845,56000000.0
2007-01-09 23:55:00,0.8585,0.85858,0.85831,0.85845,43200000.0
2007-01-10 00:00:00,0.85837,0.8586,0.85816,0.8586,60600000.0
2007-01-10 00:05:00,0.85844,0.85872,0.85823,0.85834,59600000.0
2007-01-10 00:10:00,0.85826,0.85858,0.85816,0.85852,43600000.0
2007-01-10 00:15:00,0.85842,0.85846,0.85802,0.85846,60200000.0
2007-01-10 00:20:00,0.85848,0.85854,0.85823,0.85843,38400000.0
2007-01-10 00:25:00,0.85858,0.85861,0.85736,0.85854,55800000.0
2007-01-10 00:30:00,0.85848,0.85867,0.85841,0.85867,29200000.0
2007-01-10 00:35:00,0.8587,0.8587,0.85814,0.85826,41600000.0
2007-01-10 00:40:00,0.85832,0.85879,0.85756,0.85845,56400000.0
2007-01-10 00:45:00,0.85862,0.85875,0.85842,0.85859,62400000.0
2007-01-10 00:50:00,0.85854,0.85868,0.85818,0.85853,50000000.0
2007-01-10 00:55:00,0.85846,0.85859,0.85818,0.85859,67200000.0
2007-01-10 01:00:00,0.85863,0.85921,0.8584,0.85916,63400000.0
2007-01-10 01:05:00,0.85922,0.85935,0.85907,0.8591,37200000.0
2007-01-10 01:10:00,0.85923,0.85923,0.85894,0.85897,41000000.0
2007-01-10 01:15:00,0.85893,0.85914,0.8588,0.85912,54400000.0
2007-01-10 01:20:00,0.85916,0.85922,0.85902,0.85916,50000000.0
2007-01-10 01:25:00,0.85918,0.85948,0.85908,0.85948,48000000.0
2007-01-10 01:30:00,0.85935,0.85954,0.85846,0.85943,61600000.0
2007-01-10 01:35:00,0.85937,0.85959,0.85856,0.85951,54400000.0
2007-01-10 01:40:00,0.85929,0.8596,0.85916,0.8596,63400000.0
2007-01-10 01:45:00,0.85951,0.85971,0.85922,0.85965,63800000.0
2007-01-10 01:50:00,0.85961,0.85961,0.85878,0.85913,46400000.0
2007-01-10 01:55:00,0.85911,0.85927,0.85897,0.85911,49600000.0
2007-01-10 02:00:00,0.85887,0.85887,0.85813,0.85836,53200000.0
2007-01-10 02:05:00,0.85833,0.85863,0.85805,0.85814,67600000.0
2007-01-10 02:10:00,0.85797,0.85823,0.85769,0.85823,70400000.0
2007-01-10 02:15:00,0.85825,0.85861,0.85819,0.85854,63800000.0
2007-01-10 02:20:00,0.85854,0.85868,0.85803,0.8584,60800000.0
2007-01-10 02:25:00,0.85842,0.8586,0.85813,0.8586,49000000.0
2007-01-10 02:30:00,0.85874,0.85874,0.85786,0.85786,52800000.0
2007-01-10 02:35:00,0.85793,0.85818,0.85778,0.8581,60600000.0
2007-01-10 02:40:00,0.85807,0.8583,0.85773,0.85826,51200000.0
2007-01-10 02:45:00,0.85824,0.85847,0.858,0.85834,54400000.0
2007-01-10 02:50:00,0.85861,0.85901,0.85851,0.85878,58000000.0
2007-01-10 02:55:00,0.85881,0.85912,0.85858,0.85892,70400000.0
2007-01-10 03:00:00,0.85893,0.85941,0.85855,0.85862,58000000.0
2007-01-10 03:05:00,0.85885,0.85904,0.85841,0.85892,49600000.0
2007-01-10 03:10:00,0.85898,0.85927,0.85896,0.85907,59600000.0
2007-01-10 03:15:00,0.85906,0.85912,0.8585,0.85912,52200000.0
2007-01-10 03:20:00,0.85909,0.85909,0.85872,0.85902,44800000.0
2007-01-10 03:25:00,0.85901,0.85904,0.85856,0.85857,50000000.0
2007-01-10 03:30:00,0.85871,0.85886,0.85846,0.85871,55400000.0
2007-01-10 03:35:00,0.85861,0.85887,0.85857,0.85871,59200000.0
2007-01-10 03:40:00,0.8586,0.85891,0.8586,0.85879,50000000.0
2007-01-10 03:45:00,0.85873,0.85919,0.85865,0.85886,56000000.0
2007-01-10 03:50:00,0.85882,0.85938,0.8587,0.85915,64000000.0
2007-01-10 03:55:00,0.8591,0.85977,0.85907,0.85965,56000000.0
2007-01-10 04:00:00,0.85963,0.85973,0.85843,0.8592,42000000.0
2007-01-10 04:05:00,0.85896,0.85903,0.85883,0.85897,49600000.0
2007-01-10 04:10:00,0.85887,0.8592,0.85878,0.8592,30400000.0
2007-01-10 04:15:00,0.85914,0.85919,0.85891,0.85892,62400000.0
2007-01-10 04:20:00,0.85896,0.8592,0.8586,0.8592,63200000.0
2007-01-10 04:25:00,0.85919,0.85925,0.85889,0.85889,72000000.0
2007-01-10 04:30:00,0.8589,0.85922,0.85874,0.85922,42600000.0
2007-01-10 04:35:00,0.85922,0.85922,0.85898,0.85909,40000000.0
2007-01-10 04:40:00,0.85905,0.85908,0.85871,0.85879,42600000.0
2007-01-10 04:45:00,0.85876,0.85887,0.85856,0.85859,53800000.0
2007-01-10 04:50:00,0.85852,0.85873,0.85839,0.85858,63400000.0
2007-01-10 04:55:00,0.85869,0.85873,0.85851,0.85853,44800000.0
2007-01-10 05:00:00,0.85859,0.8586,0.85811,0.85839,65400000.0
2007-01-10 05:05:00,0.85835,0.85862,0.85817,0.85846,46800000.0
2007-01-10 05:10:00,0.85845,0.85871,0.85837,0.85871,38400000.0
2007-01-10 05:15:00,0.85856,0.85856,0.85818,0.85841,47400000.0
2007-01-10 05:20:00,0.85833,0.85873,0.85827,0.85873,66600000.0
2007-01-10 05:25:00,0.85869,0.85913,0.85865,0.85904,92600000.0
2007-01-10 05:30:00,0.85904,0.85924,0.85904,0.85915,28800000.0
2007-01-10 05:35:00,0.85912,0.85912,0.85867,0.85875,54400000.0
2007-01-10 05:40:00,0.85866,0.85891,0.8586,0.85883,32000000.0
2007-01-10 05:45:00,0.8588,0.85884,0.85842,0.85871,42600000.0
2007-01-10 05:50:00,0.85873,0.85876,0.85838,0.85838,25600000.0
2007-01-10 05:55:00,0.85838,0.8585,0.85823,0.85835,60800000.0
2007-01-10 06:00:00,0.85815,0.85833,0.85803,0.85833,43600000.0
2007-01-10 06:05:00,0.85835,0.85835,0.85804,0.85817,48000000.0
2007-01-10 06:10:00,0.85821,0.85833,0.8579,0.85811,28800000.0
2007-01-10 06:15:00,0.85829,0.8586,0.85827,0.8584,35600000.0
2007-01-10 06:20:00,0.85852,0.85857,0.85834,0.85846,35200000.0
2007-01-10 06:25:00,0.85852,0.85861,0.85832,0.8585,46400000.0
2007-01-10 06:30:00,0.85844,0.85851,0.85797,0.85805,44800000.0
2007-01-10 06:35:00,0.85809,0.85809,0.85762,0.85775,59200000.0
2007-01-10 06:40:00,0.85765,0.85789,0.85747,0.85782,59200000.0
2007-01-10 06:45:00,0.85795,0.85795,0.85761,0.85777,46400000.0
2007-01-10 06:50:00,0.85764,0.85781,0.85754,0.8577,46400000.0
2007-01-10 06:55:00,0.85772,0.8579,0.85766,0.85788,46400000.0
2007-01-10 07:00:00,0.85783,0.85796,0.85772,0.8579,30400000.0
2007-01-10 07:05:00,0.8578,0.85803,0.85762,0.85799,65400000.0
2007-01-10 07:10:00,0.85799,0.85803,0.8577,0.85781,63800000.0
2007-01-10 07:15:00,0.8579,0.85815,0.85785,0.85799,65000000.0
2007-01-10 07:20:00,0.85802,0.85814,0.8572,0.85806,63400000.0
2007-01-10 07:25:00,0.85807,0.85814,0.85791,0.85797,63200000.0
2007-01-10 07:30:00,0.858,0.858,0.8577,0.85777,43200000.0
2007-01-10 07:35:00,0.85776,0.85792,0.85735,0.85737,73600000.0
2007-01-10 07:40:00,0.85737,0.85754,0.8572,0.8573,73600000.0
2007-01-10 07:45:00,0.85719,0.85742,0.85697,0.85725,89000000.0
2007-01-10 07:50:00,0.8573,0.85733,0.85677,0.85689,68800000.0
2007-01-10 07:55:00,0.85694,0.85706,0.8566,0.85698,70400000.0
2007-01-10 08:00:00,0.8569,0.857,0.85673,0.85685,59200000.0
2007-01-10 08:05:00,0.85689,0.85724,0.85678,0.85684,75000000.0
2007-01-10 08:10:00,0.85682,0.85718,0.8567,0.85703,94400000.0
2007-01-10 08:15:00,0.85709,0.85712,0.85683,0.85696,83200000.0
2007-01-10 08:20:00,0.85696,0.85705,0.85671,0.85692,93600000.0
2007-01-10 08:25:00,0.85685,0.85699,0.8567,0.85699,51200000.0
2007-01-10 08:30:00,0.85708,0.8573,0.85702,0.85721,94400000.0
2007-01-10 08:35:00,0.85717,0.85717,0.85687,0.85703,112800000.0
2007-01-10 08:40:00,0.85693,0.85717,0.85681,0.85706,83200000.0
2007-01-10 08:45:00,0.85687,0.85728,0.85676,0.85717,105000000.0
2007-01-10 08:50:00,0.85722,0.85727,0.85697,0.85716,157400000.0
2007-01-10 08:55:00,0.85721,0.85737,0.85693,0.85711,134800000.0
2007-01-10 09:00:00,0.85709,0.85727,0.857,0.85712,144200000.0
2007-01-10 09:05:00,0.85708,0.85742,0.85686,0.8572,145800000.0
2007-01-10 09:10:00,0.85717,0.85738,0.85637,0.8573,86400000.0
2007-01-10 09:15:00,0.85743,0.85747,0.85667,0.85679,165600000.0
2007-01-10 09:20:00,0.85677,0.85688,0.85614,0.85614,172600000.0
2007-01-10 09:25:00,0.85623,0.85643,0.85623,0.85628,208800000.0
2007-01-10 09:30:00,0.85632,0.85667,0.8561,0.85652,115200000.0
2007-01-10 09:35:00,0.85633,0.85661,0.85616,0.8566,232400000.0
2007-01-10 09:40:00,0.85659,0.85697,0.8564,0.85647,158800000.0
2007-01-10 09:45:00,0.85628,0.85687,0.85615,0.85683,132000000.0
2007-01-10 09:50:00,0.85682,0.85698,0.85639,0.85692,280600000.0
2007-01-10 09:55:00,0.85689,0.85692,0.85557,0.85666,171200000.0
2007-01-10 10:00:00,0.85672,0.85706,0.85655,0.85706,268000000.0
2007-01-10 10:05:00,0.85716,0.85734,0.857,0.85734,261000000.0
2007-01-10 10:10:00,0.85739,0.85749,0.85609,0.85699,212600000.0
2007-01-10 10:15:00,0.85697,0.8571,0.85678,0.8571,213600000.0
2007-01-10 10:20:00,0.85723,0.85798,0.85715,0.85796,201400000.0
2007-01-10 10:25:00,0.858,0.8583,0.85778,0.8583,370400000.0
2007-01-10 10:30:00,0.85842,0.85842,0.85786,0.8579,199400000.0
2007-01-10 10:35:00,0.85778,0.85779,0.85745,0.85769,102800000.0
2007-01-10 10:40:00,0.8577,0.8577,0.85743,0.85749,104000000.0
2007-01-10 10:45:00,0.85757,0.85781,0.85721,0.85739,145000000.0
2007-01-10 10:50:00,0.85736,0.85788,0.85721,0.85788,149200000.0
2007-01-10 10:55:00,0.85787,0.8581,0.85759,0.85783,197200000.0
2007-01-10 11:00:00,0.85773,0.85779,0.85724,0.8575,197000000.0
2007-01-10 11:05:00,0.85748,0.85783,0.85721,0.85735,97600000.0
2007-01-10 11:10:00,0.85744,0.85749,0.85699,0.85699,235600000.0
2007-01-10 11:15:00,0.85698,0.8571,0.85672,0.85684,62400000.0
2007-01-10 11:20:00,0.8568,0.85711,0.8568,0.85711,191400000.0
2007-01-10 11:25:00,0.85705,0.8572,0.85694,0.85713,70800000.0
2007-01-10 11:30:00,0.85722,0.85731,0.85667,0.85674,171600000.0
2007-01-10 11:35:00,0.85661,0.85687,0.8565,0.85687,205800000.0
2007-01-10 11:40:00,0.85671,0.85684,0.85628,0.85659,168400000.0
2007-01-10 11:45:00,0.85655,0.85685,0.85588,0.85588,171200000.0
2007-01-10 11:50:00,0.85593,0.85605,0.85565,0.85576,169400000.0
2007-01-10 11:55:00,0.85561,0.85575,0.85524,0.8553,238800000.0
2007-01-10 12:00:00,0.8554,0.85555,0.85476,0.85499,143800000.0
2007-01-10 12:05:00,0.85499,0.85503,0.85465,0.85486,92200000.0
2007-01-10 12:10:00,0.8549,0.85511,0.85461,0.85492,124800000.0
2007-01-10 12:15:00,0.85498,0.85504,0.85456,0.85456,206000000.0
2007-01-10 12:20:00,0.85448,0.85461,0.85417,0.85461,157200000.0
2007-01-10 12:25:00,0.85442,0.85482,0.8532,0.85361,249800000.0
2007-01-10 12:30:00,0.85466,0.85522,0.8537,0.85516,194000000.0
2007-01-10 12:35:00,0.85519,0.85527,0.85494,0.85513,163600000.0
2007-01-10 12:40:00,0.85509,0.85552,0.85497,0.85552,100200000.0
2007-01-10 12:45:00,0.8554,0.85558,0.85519,0.85537,205200000.0
2007-01-10 12:50:00,0.85536,0.85624,0.85482,0.85619,107200000.0
2007-01-10 12:55:00,0.85623,0.85637,0.85608,0.85621,107600000.0
2007-01-10 13:00:00,0.85615,0.85647,0.85608,0.85634,102400000.0
2007-01-10 13:05:00,0.85632,0.85643,0.85625,0.85637,132000000.0
2007-01-10 13:10:00,0.85623,0.8564,0.85606,0.85631,89000000.0
2007-01-10 13:15:00,0.85644,0.85649,0.85609,0.85612,213600000.0
2007-01-10 13:20:00,0.85614,0.85634,0.85604,0.85623,92600000.0
2007-01-10 13:25:00,0.8563,0.85631,0.85613,0.85616,190800000.0
2007-01-10 13:30:00,0.85616,0.85639,0.85582,0.85616,89400000.0
2007-01-10 13:35:00,0.85608,0.85608,0.8559,0.85594,106000000.0
2007-01-10 13:40:00,0.856,0.85604,0.8555,0.85552,68200000.0
2007-01-10 13:45:00,0.85561,0.85568,0.8554,0.85568,99600000.0
2007-01-10 13:50:00,0.85571,0.85577,0.85555,0.85565,73600000.0
2007-01-10 13:55:00,0.85566,0.85583,0.85537,0.85546,140800000.0
2007-01-10 14:00:00,0.85535,0.85546,0.85516,0.85542,120000000.0
2007-01-10 14:05:00,0.85554,0.8561,0.85552,0.85573,124000000.0
2007-01-10 14:10:00,0.85573,0.8559,0.85553,0.85561,120400000.0
2007-01-10 14:15:00,0.8556,0.85574,0.85541,0.85565,110200000.0
2007-01-10 14:20:00,0.85568,0.85592,0.85549,0.85583,125000000.0
2007-01-10 14:25:00,0.85585,0.8559,0.85567,0.8557,86400000.0
2007-01-10 14:30:00,0.85571,0.85578,0.8554,0.85549,65600000.0
2007-01-10 14:35:00,0.8555,0.85616,0.85548,0.85587,73000000.0
2007-01-10 14:40:00,0.85579,0.85602,0.85569,0.85595,61800000.0
2007-01-10 14:45:00,0.85594,0.85624,0.8559,0.85608,57600000.0
2007-01-10 14:50:00,0.85596,0.85623,0.85595,0.8562,54400000.0
2007-01-10 14:55:00,0.85611,0.85637,0.85586,0.85607,59200000.0
2007-01-10 15:00:00,0.85591,0.85591,0.85467,0.85552,67600000.0
2007-01-10 15:05:00,0.85567,0.85614,0.85515,0.85614,70400000.0
2007-01-10 15:10:00,0.85597,0.85605,0.85588,0.85592,43200000.0
2007-01-10 15:15:00,0.85583,0.85583,0.85523,0.85544,64800000.0
2007-01-10 15:20:00,0.85551,0.85591,0.85536,0.85556,70800000.0
2007-01-10 15:25:00,0.85541,0.85588,0.85513,0.85513,65600000.0
2007-01-10 15:30:00,0.85551,0.8559,0.855,0.85563,57600000.0
2007-01-10 15:35:00,0.85577,0.85619,0.85534,0.85534,66600000.0
2007-01-10 15:40:00,0.85537,0.85557,0.85488,0.85491,67600000.0
2007-01-10 15:45:00,0.85482,0.85512,0.85458,0.85512,71200000.0
2007-01-10 15:50:00,0.85499,0.85521,0.85457,0.85457,69800000.0
2007-01-10 15:55:00,0.85463,0.85476,0.85446,0.85476,70400000.0
2007-01-10 16:00:00,0.85466,0.85472,0.8536,0.85408,66600000.0
2007-01-10 16:05:00,0.85423,0.85475,0.85423,0.85453,72400000.0
2007-01-10 16:10:00,0.85458,0.85463,0.85417,0.8544,68600000.0
2007-01-10 16:15:00,0.85428,0.85454,0.8532,0.85454,62400000.0
2007-01-10 16:20:00,0.85446,0.85461,0.85435,0.8545,68800000.0
2007-01-10 16:25:00,0.85468,0.85477,0.85436,0.85472,60800000.0
2007-01-10 16:30:00,0.85465,0.85494,0.85459,0.85494,62400000.0
2007-01-10 16:35:00,0.85497,0.85502,0.85421,0.85486,72400000.0
2007-01-10 16:40:00,0.85509,0.85529,0.85446,0.85448,69800000.0
2007-01-10 16:45:00,0.85463,0.85474,0.85432,0.85466,59200000.0
2007-01-10 16:50:00,0.85467,0.85543,0.85455,0.85537,57600000.0
2007-01-10 16:55:00,0.8552,0.85523,0.85444,0.85502,65600000.0
2007-01-10 17:00:00,0.85504,0.85522,0.85488,0.85515,66000000.0
2007-01-10 17:05:00,0.85532,0.85608,0.855,0.85608,62400000.0
2007-01-10 17:10:00,0.85575,0.85618,0.85575,0.85609,65000000.0
2007-01-10 17:15:00,0.85602,0.85627,0.85576,0.85594,66600000.0
2007-01-10 17:20:00,0.8562,0.85635,0.85568,0.85599,68800000.0
2007-01-10 17:25:00,0.85606,0.85656,0.85581,0.85629,59200000.0
2007-01-10 17:30:00,0.85626,0.85626,0.85568,0.85581,69600000.0
2007-01-10 17:35:00,0.85575,0.85591,0.85553,0.85553,64400000.0
2007-01-10 17:40:00,0.85537,0.85584,0.85536,0.8557,61800000.0
2007-01-10 17:45:00,0.85566,0.85602,0.85555,0.85577,69800000.0
2007-01-10 17:50:00,0.85595,0.85623,0.85569,0.85623,62800000.0
2007-01-10 17:55:00,0.85626,0.85642,0.8553,0.8553,60200000.0
2007-01-10 18:00:00,0.85515,0.85535,0.85484,0.85511,60200000.0
2007-01-10 18:05:00,0.855,0.85527,0.85485,0.85499,67200000.0
2007-01-10 18:10:00,0.85478,0.85546,0.85478,0.85513,59600000.0
2007-01-10 18:15:00,0.85508,0.85564,0.85504,0.85564,64000000.0
2007-01-10 18:20:00,0.85525,0.85544,0.85501,0.85544,65600000.0
2007-01-10 18:25:00,0.85544,0.85595,0.85468,0.85519,67200000.0
2007-01-10 18:30:00,0.8553,0.8558,0.85517,0.85578,68800000.0
2007-01-10 18:35:00,0.85575,0.85578,0.85547,0.85558,56000000.0
2007-01-10 18:40:00,0.85561,0.85574,0.85534,0.85539,72000000.0
2007-01-10 18:45:00,0.85535,0.85559,0.85516,0.8552,53600000.0
2007-01-10 18:50:00,0.85537,0.85565,0.85441,0.8556,75800000.0
2007-01-10 18:55:00,0.85547,0.8559,0.85534,0.85581,64400000.0
2007-01-10 19:00:00,0.85585,0.8562,0.85568,0.85611,66000000.0
2007-01-10 19:05:00,0.85609,0.85613,0.85583,0.85587,54800000.0
2007-01-10 19:10:00,0.85584,0.85617,0.85581,0.85608,49600000.0
2007-01-10 19:15:00,0.85606,0.85618,0.8551,0.85603,57600000.0
2007-01-10 19:20:00,0.8561,0.85619,0.85571,0.85571,57600000.0
2007-01-10 19:25:00,0.85593,0.85617,0.85569,0.85617,56000000.0
2007-01-10 19:30:00,0.85617,0.85626,0.85591,0.85608,62800000.0
2007-01-10 19:35:00,0.85617,0.85634,0.85612,0.85634,52600000.0
2007-01-10 19:40:00,0.85609,0.85625,0.85593,0.85611,49600000.0
2007-01-10 19:45:00,0.85606,0.85606,0.85541,0.85546,70400000.0
2007-01-10 19:50:00,0.8554,0.85593,0.85525,0.85591,68800000.0
2007-01-10 19:55:00,0.85597,0.8562,0.85571,0.85613,58000000.0
2007-01-10 20:00:00,0.85639,0.85639,0.85581,0.8561,71200000.0
2007-01-10 20:05:00,0.856,0.85606,0.85579,0.85593,55800000.0
2007-01-10 20:10:00,0.85591,0.85607,0.85572,0.85572,59200000.0
2007-01-10 20:15:00,0.85579,0.85614,0.8557,0.85607,52800000.0
2007-01-10 20:20:00,0.85601,0.85613,0.85566,0.85613,65600000.0
2007-01-10 20:25:00,0.85613,0.85613,0.85546,0.85546,62400000.0
2007-01-10 20:30:00,0.85553,0.85609,0.85549,0.85557,62400000.0
2007-01-10 20:35:00,0.85591,0.85613,0.85591,0.85606,47400000.0
2007-01-10 20:40:00,0.85618,0.8562,0.85583,0.85592,44800000.0
2007-01-10 20:45:00,0.85598,0.85614,0.85582,0.85614,68600000.0
2007-01-10 20:50:00,0.85612,0.85621,0.85599,0.85615,60800000.0
2007-01-10 20:55:00,0.85616,0.85628,0.85586,0.85609,52200000.0
2007-01-10 21:00:00,0.85613,0.85622,0.85599,0.8561,59200000.0
2007-01-10 21:05:00,0.85608,0.85612,0.85567,0.85567,64000000.0
2007-01-10 21:10:00,0.8557,0.85573,0.85544,0.8556,55400000.0
2007-01-10 21:15:00,0.85557,0.85582,0.85549,0.8557,50000000.0
2007-01-10 21:20:00,0.85562,0.85586,0.85552,0.85558,45800000.0
2007-01-10 21:25:00,0.85559,0.85584,0.85541,0.85571,48000000.0
2007-01-10 21:30:00,0.85564,0.85566,0.85549,0.85559,40400000.0
2007-01-10 21:35:00,0.85566,0.8557,0.8554,0.85566,56000000.0
2007-01-10 21:40:00,0.85559,0.85559,0.85504,0.85514,53800000.0
2007-01-10 21:45:00,0.85507,0.85514,0.85489,0.85503,57600000.0
2007-01-10 21:50:00,0.85522,0.85531,0.85501,0.8551,51200000.0
2007-01-10 21:55:00,0.85505,0.85521,0.85461,0.85516,57600000.0
2007-01-10 22:00:00,0.85523,0.8553,0.85486,0.85486,59000000.0
2007-01-10 22:05:00,0.85487,0.855,0.85477,0.855,64400000.0
2007-01-10 22:10:00,0.855,0.85505,0.85484,0.8549,62000000.0
2007-01-10 22:15:00,0.85488,0.85488,0.85457,0.85473,48000000.0
2007-01-10 22:20:00,0.85474,0.85476,0.85455,0.85461,27200000.0
2007-01-10 22:25:00,0.85475,0.85494,0.85475,0.8549,49600000.0
2007-01-10 22:30:00,0.85487,0.85492,0.85457,0.85475,49000000.0
2007-01-10 22:35:00,0.85478,0.8549,0.85465,0.85477,34000000.0
2007-01-10 22:40:00,0.85491,0.85494,0.85475,0.85475,20800000.0
2007-01-10 22:45:00,0.85485,0.85515,0.85472,0.85513,60800000.0
2007-01-10 22:50:00,0.85508,0.85546,0.855,0.85527,30800000.0
2007-01-10 22:55:00,0.8553,0.85536,0.85513,0.85526,51600000.0
2007-01-10 23:00:00,0.85517,0.85562,0.85497,0.85544,68400000.0
2007-01-10 23:05:00,0.85561,0.85596,0.85545,0.85551,57600000.0
2007-01-10 23:10:00,0.85576,0.85583,0.85558,0.85581,49600000.0
2007-01-10 23:15:00,0.85569,0.85574,0.85468,0.8557,43600000.0
2007-01-10 23:20:00,0.85565,0.85587,0.8555,0.85576,61200000.0
2007-01-10 23:25:00,0.85589,0.85598,0.85572,0.85598,43600000.0
2007-01-10 23:30:00,0.85584,0.85631,0.85582,0.85621,65000000.0
2007-01-10 23:35:00,0.8563,0.85653,0.85626,0.85646,58000000.0
2007-01-10 23:40:00,0.85644,0.85644,0.85611,0.85627,59200000.0
2007-01-10 23:45:00,0.85637,0.85641,0.85541,0.85614,44800000.0
2007-01-10 23:50:00,0.85608,0.85612,0.85589,0.85596,32000000.0
2007-01-10 23:55:00,0.85585,0.85604,0.85561,0.85604,43200000.0
2007-01-11 00:00:00,0.85612,0.8562,0.8555,0.85584,60800000.0
2007-01-11 00:05:00,0.85564,0.85609,0.85564,0.85603,59600000.0
2007-01-11 00:10:00,0.85609,0.85609,0.85574,0.85575,35200000.0
2007-01-11 00:15:00,0.85576,0.85591,0.85533,0.85591,60800000.0
2007-01-11 00:20:00,0.85595,0.85598,0.85564,0.85576,57600000.0
2007-01-11 00:25:00,0.85576,0.85595,0.85558,0.85588,59600000.0
2007-01-11 00:30:00,0.85597,0.85607,0.85583,0.85603,22800000.0
2007-01-11 00:35:00,0.85596,0.85601,0.85565,0.85567,49600000.0
2007-01-11 00:40:00,0.85571,0.85596,0.8548,0.85593,54400000.0
2007-01-11 00:45:00,0.85589,0.85594,0.85561,0.85582,49600000.0
2007-01-11 00:50:00,0.85578,0.85586,0.85568,0.85584,50000000.0
2007-01-11 00:55:00,0.85571,0.85592,0.85558,0.85575,56000000.0
2007-01-11 01:00:00,0.85553,0.85603,0.85529,0.85593,51000000.0
2007-01-11 01:05:00,0.85602,0.8561,0.85587,0.8559,53800000.0
2007-01-11 01:10:00,0.85596,0.856,0.85582,0.85583,28800000.0
2007-01-11 01:15:00,0.85581,0.85602,0.85545,0.85548,52800000.0
2007-01-11 01:20:00,0.85572,0.85629,0.85572,0.85611,65600000.0
2007-01-11 01:25:00,0.85614,0.85631,0.8561,0.85622,54800000.0
2007-01-11 01:30:00,0.85614,0.85619,0.85493,0.8559,52800000.0
2007-01-11 01:35:00,0.85581,0.85598,0.85485,0.85586,54400000.0
2007-01-11 01:40:00,0.85588,0.85641,0.85588,0.85639,46400000.0
2007-01-11 01:45:00,0.85626,0.85645,0.85625,0.85641,76800000.0
2007-01-11 01:50:00,0.85638,0.85642,0.85618,0.85636,59200000.0
2007-01-11 01:55:00,0.85634,0.85642,0.85611,0.85626,45200000.0
2007-01-11 02:00:00,0.85625,0.85634,0.8557,0.85606,53200000.0
2007-01-11 02:05:00,0.85602,0.85618,0.85571,0.85617,66000000.0
2007-01-11 02:10:00,0.85614,0.85621,0.85594,0.85617,57600000.0
2007-01-11 02:15:00,0.85614,0.85636,0.85605,0.85633,67200000.0
2007-01-11 02:20:00,0.85636,0.85644,0.85578,0.85594,63400000.0
2007-01-11 02:25:00,0.85593,0.85635,0.85538,0.85538,42000000.0
2007-01-11 02:30:00,0.85596,0.85724,0.85596,0.85687,48000000.0
2007-01-11 02:35:00,0.8569,0.85705,0.85642,0.85692,53600000.0
2007-01-11 02:40:00,0.85677,0.85722,0.85675,0.85717,60800000.0
2007-01-11 02:45:00,0.85715,0.85727,0.85698,0.85701,54400000.0
2007-01-11 02:50:00,0.857,0.85706,0.85665,0.85702,54800000.0
2007-01-11 02:55:00,0.85706,0.85706,0.85639,0.85665,57000000.0
2007-01-11 03:00:00,0.85669,0.85681,0.85652,0.85666,57400000.0
2007-01-11 03:05:00,0.85656,0.85674,0.85635,0.85653,59600000.0
2007-01-11 03:10:00,0.85649,0.85649,0.85552,0.85552,54400000.0
2007-01-11 03:15:00,0.85531,0.85564,0.85502,0.85564,40400000.0
2007-01-11 03:20:00,0.85557,0.85576,0.85541,0.85547,56400000.0
2007-01-11 03:25:00,0.8555,0.85554,0.85528,0.85532,57600000.0
2007-01-11 03:30:00,0.85556,0.85604,0.85538,0.85596,59200000.0
2007-01-11 03:35:00,0.85573,0.8558,0.85533,0.85547,48000000.0
2007-01-11 03:40:00,0.85537,0.85559,0.85524,0.85532,59600000.0
2007-01-11 03:45:00,0.85553,0.85556,0.85528,0.85548,43200000.0
2007-01-11 03:50:00,0.8555,0.85583,0.8555,0.85582,48400000.0
2007-01-11 03:55:00,0.85575,0.8558,0.85547,0.85547,35200000.0
2007-01-11 04:00:00,0.8555,0.8555,0.85414,0.8552,49000000.0
2007-01-11 04:05:00,0.85505,0.85512,0.85489,0.85506,41600000.0
2007-01-11 04:10:00,0.85526,0.85526,0.85495,0.85505,32000000.0
2007-01-11 04:15:00,0.85514,0.85532,0.85498,0.85524,55800000.0
2007-01-11 04:20:00,0.85533,0.85533,0.85501,0.85508,61800000.0
2007-01-11 04:25:00,0.85517,0.85521,0.85504,0.85511,24400000.0
2007-01-11 04:30:00,0.8551,0.85513,0.85482,0.85506,35200000.0
2007-01-11 04:35:00,0.85489,0.85522,0.85489,0.85492,59200000.0
2007-01-11 04:40:00,0.85491,0.856,0.85491,0.856,43200000.0
2007-01-11 04:45:00,0.85599,0.85631,0.85593,0.85613,64200000.0
2007-01-11 04:50:00,0.85604,0.85636,0.85596,0.85627,51200000.0
2007-01-11 04:55:00,0.85612,0.85635,0.85524,0.85623,56000000.0
2007-01-11 05:00:00,0.85624,0.85637,0.85595,0.85632,65600000.0
2007-01-11 05:05:00,0.85627,0.85627,0.85584,0.85609,75200000.0
2007-01-11 05:10:00,0.85605,0.85614,0.85585,0.85598,48000000.0
2007-01-11 05:15:00,0.85598,0.85673,0.85597,0.85662,48000000.0
2007-01-11 05:20:00,0.85659,0.8566,0.85609,0.85615,60200000.0
2007-01-11 05:25:00,0.85593,0.8563,0.85586,0.8563,73000000.0
2007-01-11 05:30:00,0.85626,0.85654,0.85613,0.8564,41600000.0
2007-01-11 05:35:00,0.85648,0.85651,0.85627,0.85632,43200000.0
2007-01-11 05:40:00,0.85634,0.85652,0.85624,0.85635,43200000.0
2007-01-11 05:45:00,0.85633,0.8564,0.856,0.85615,42000000.0
2007-01-11 05:50:00,0.85596,0.85606,0.85561,0.85586,42000000.0
2007-01-11 05:55:00,0.85602,0.85629,0.85581,0.85629,53600000.0
2007-01-11 06:00:00,0.85613,0.8562,0.8558,0.85605,51800000.0
2007-01-11 06:05:00,0.85622,0.85638,0.85596,0.85638,55400000.0
2007-01-11 06:10:00,0.85641,0.85648,0.85621,0.85648,56400000.0
2007-01-11 06:15:00,0.85637,0.85672,0.85631,0.85672,59200000.0
2007-01-11 06:20:00,0.85674,0.85679,0.85643,0.85679,44200000.0
2007-01-11 06:25:00,0.8569,0.85699,0.85656,0.85687,32000000.0
2007-01-11 06:30:00,0.8568,0.8569,0.85638,0.85689,53200000.0
2007-01-11 06:35:00,0.85694,0.85694,0.85632,0.85661,59200000.0
2007-01-11 06:40:00,0.85676,0.85683,0.85663,0.85673,45800000.0
2007-01-11 06:45:00,0.85675,0.85677,0.8565,0.85671,48000000.0
2007-01-11 06:50:00,0.85656,0.85671,0.85645,0.85661,57600000.0
2007-01-11 06:55:00,0.85669,0.85678,0.8563,0.85649,60800000.0
2007-01-11 07:00:00,0.85652,0.85652,0.85562,0.85649,60800000.0
2007-01-11 07:05:00,0.85627,0.85631,0.85592,0.85618,65600000.0
2007-01-11 07:10:00,0.85622,0.85632,0.85605,0.85632,37200000.0
2007-01-11 07:15:00,0.85615,0.8563,0.85604,0.85613,52800000.0
2007-01-11 07:20:00,0.85618,0.85649,0.85535,0.85642,45800000.0
2007-01-11 07:25:00,0.85648,0.85657,0.85633,0.85653,40400000.0
2007-01-11 07:30:00,0.85651,0.85669,0.85635,0.85645,56400000.0
2007-01-11 07:35:00,0.85639,0.85666,0.85622,0.85666,46800000.0
2007-01-11 07:40:00,0.85668,0.85668,0.85631,0.85631,73600000.0
2007-01-11 07:45:00,0.8562,0.85665,0.85616,0.8565,59600000.0
2007-01-11 07:50:00,0.85652,0.85665,0.85627,0.85665,43200000.0
2007-01-11 07:55:00,0.85661,0.85677,0.85629,0.85666,69800000.0
2007-01-11 08:00:00,0.8566,0.85682,0.8564,0.85673,59200000.0
2007-01-11 08:05:00,0.85666,0.85677,0.85644,0.85651,75200000.0
2007-01-11 08:10:00,0.85658,0.85666,0.85614,0.85623,64000000.0
2007-01-11 08:15:00,0.85628,0.8564,0.85602,0.85623,69600000.0
2007-01-11 08:20:00,0.8561,0.85624,0.85571,0.85595,94200000.0
2007-01-11 08:25:00,0.85593,0.85605,0.85572,0.856,73600000.0
2007-01-11 08:30:00,0.85614,0.8562,0.85593,0.85606,94400000.0
2007-01-11 08:35:00,0.85607,0.85631,0.85598,0.85631,57600000.0
2007-01-11 08:40:00,0.85635,0.85662,0.85595,0.85595,83200000.0
2007-01-11 08:45:00,0.85592,0.8563,0.8559,0.85617,105600000.0
2007-01-11 08:50:00,0.85626,0.85635,0.85595,0.85635,158200000.0
2007-01-11 08:55:00,0.85644,0.8566,0.85619,0.85649,133800000.0
2007-01-11 09:00:00,0.85639,0.85666,0.85637,0.85655,126400000.0
2007-01-11 09:05:00,0.85652,0.8566,0.85624,0.85649,144400000.0
2007-01-11 09:10:00,0.85645,0.85657,0.85559,0.85657,86200000.0
2007-01-11 09:15:00,0.85662,0.8568,0.85628,0.85666,178000000.0
2007-01-11 09:20:00,0.85665,0.85691,0.85633,0.85659,174000000.0
2007-01-11 09:25:00,0.85655,0.85691,0.85647,0.85681,207200000.0
2007-01-11 09:30:00,0.85699,0.8571,0.85664,0.85667,144400000.0
2007-01-11 09:35:00,0.85666,0.8574,0.85666,0.8573,232200000.0
2007-01-11 09:40:00,0.85725,0.85754,0.85713,0.85746,159200000.0
2007-01-11 09:45:00,0.85738,0.85738,0.85716,0.85724,131200000.0
2007-01-11 09:50:00,0.85731,0.85746,0.85712,0.85736,279400000.0
2007-01-11 09:55:00,0.85716,0.85719,0.85578,0.85709,235600000.0
2007-01-11 10:00:00,0.85701,0.85711,0.85667,0.85711,267400000.0
2007-01-11 10:05:00,0.85714,0.85758,0.85714,0.85756,190400000.0
2007-01-11 10:10:00,0.85751,0.85768,0.85624,0.85756,212200000.0
2007-01-11 10:15:00,0.85741,0.8575,0.85693,0.85723,226400000.0
2007-01-11 10:20:00,0.85715,0.85774,0.8571,0.85764,200400000.0
2007-01-11 10:25:00,0.85757,0.85771,0.85732,0.85771,371800000.0
2007-01-11 10:30:00,0.8578,0.8579,0.85715,0.8579,200400000.0
2007-01-11 10:35:00,0.85791,0.85818,0.85749,0.85774,102400000.0
2007-01-11 10:40:00,0.85771,0.85811,0.8576,0.85794,103400000.0
2007-01-11 10:45:00,0.85778,0.85808,0.85761,0.85808,146200000.0
2007-01-11 10:50:00,0.8581,0.85918,0.85774,0.85918,82000000.0
2007-01-11 10:55:00,0.85931,0.85932,0.8586,0.85932,197600000.0
2007-01-11 11:00:00,0.8594,0.85962,0.85918,0.85962,195600000.0
2007-01-11 11:05:00,0.85937,0.85955,0.85918,0.85941,97600000.0
2007-01-11 11:10:00,0.85932,0.85985,0.85915,0.85985,237600000.0
2007-01-11 11:15:00,0.85992,0.85993,0.8594,0.8594,62400000.0
2007-01-11 11:20:00,0.85952,0.85983,0.85916,0.85941,223600000.0
2007-01-11 11:25:00,0.85931,0.85943,0.85903,0.85916,171200000.0
2007-01-11 11:30:00,0.85914,0.85944,0.85912,0.85938,170400000.0
2007-01-11 11:35:00,0.85944,0.85972,0.85938,0.85968,206400000.0
2007-01-11 11:40:00,0.85966,0.85995,0.85919,0.85943,170000000.0
2007-01-11 11:45:00,0.85954,0.85965,0.8593,0.85964,171200000.0
2007-01-11 11:50:00,0.85989,0.85999,0.85975,0.85993,169600000.0
2007-01-11 11:55:00,0.8599,0.86001,0.85951,0.85967,238400000.0
2007-01-11 12:00:00,0.85956,0.85957,0.85922,0.85923,143200000.0
2007-01-11 12:05:00,0.85921,0.85929,0.85859,0.85892,93000000.0
2007-01-11 12:10:00,0.85871,0.85908,0.85869,0.85888,125200000.0
2007-01-11 12:15:00,0.859,0.85908,0.85866,0.85882,206400000.0
2007-01-11 12:20:00,0.85854,0.85901,0.85853,0.85885,198800000.0
2007-01-11 12:25:00,0.85883,0.85903,0.85739,0.85776,252000000.0
2007-01-11 12:30:00,0.85877,0.85887,0.85774,0.85878,193800000.0
2007-01-11 12:35:00,0.85873,0.85906,0.85872,0.85877,140200000.0
2007-01-11 12:40:00,0.85887,0.85919,0.85887,0.85918,100200000.0
2007-01-11 12:45:00,0.85922,0.85923,0.85778,0.85795,99200000.0
2007-01-11 12:50:00,0.85774,0.85829,0.85702,0.85818,107600000.0
2007-01-11 12:55:00,0.8583,0.85855,0.8583,0.85837,94400000.0
2007-01-11 13:00:00,0.85836,0.85857,0.85829,0.85837,72400000.0
2007-01-11 13:05:00,0.85853,0.85926,0.85853,0.85895,132800000.0
2007-01-11 13:10:00,0.85894,0.85921,0.85882,0.85913,115000000.0
2007-01-11 13:15:00,0.85921,0.85949,0.85916,0.85949,244400000.0
2007-01-11 13:20:00,0.85955,0.86005,0.85955,0.86001,158400000.0
2007-01-11 13:25:00,0.85984,0.86018,0.8597,0.86014,190400000.0
2007-01-11 13:30:00,0.86025,0.86048,0.86007,0.86032,106600000.0
2007-01-11 13:35:00,0.86052,0.861,0.8605,0.86086,138400000.0
2007-01-11 13:40:00,0.86081,0.86098,0.86066,0.86078,156200000.0
2007-01-11 13:45:00,0.8609,0.8609,0.85992,0.86037,99600000.0
2007-01-11 13:50:00,0.86021,0.86022,0.86,0.86018,92800000.0
2007-01-11 13:55:00,0.86013,0.86014,0.85971,0.86008,163200000.0
2007-01-11 14:00:00,0.86022,0.86022,0.85929,0.85984,119400000.0
2007-01-11 14:05:00,0.85989,0.85991,0.85941,0.85982,123200000.0
2007-01-11 14:10:00,0.85965,0.8597,0.85829,0.85871,121600000.0
2007-01-11 14:15:00,0.85864,0.85886,0.85833,0.85886,109200000.0
2007-01-11 14:20:00,0.85926,0.85977,0.85926,0.85977,124200000.0
2007-01-11 14:25:00,0.85988,0.86004,0.85862,0.85862,101200000.0
2007-01-11 14:30:00,0.85876,0.85923,0.85867,0.85921,66400000.0
2007-01-11 14:35:00,0.8592,0.85923,0.85871,0.85916,72800000.0
2007-01-11 14:40:00,0.8592,0.85973,0.85917,0.85929,61800000.0
2007-01-11 14:45:00,0.85927,0.85978,0.85836,0.85836,57600000.0
2007-01-11 14:50:00,0.85826,0.85857,0.85814,0.85847,67200000.0
2007-01-11 14:55:00,0.85861,0.85861,0.8582,0.85853,59200000.0
2007-01-11 15:00:00,0.85841,0.85887,0.85771,0.85853,67200000.0
2007-01-11 15:05:00,0.85865,0.85896,0.85805,0.85874,69800000.0
2007-01-11 15:10:00,0.85873,0.85883,0.85839,0.85851,43600000.0
2007-01-11 15:15:00,0.85866,0.85866,0.85835,0.8585,64400000.0
2007-01-11 15:20:00,0.85849,0.85883,0.85837,0.85861,65000000.0
2007-01-11 15:25:00,0.85842,0.85884,0.85822,0.85827,65600000.0
2007-01-11 15:30:00,0.85833,0.8586,0.85762,0.8586,57000000.0
2007-01-11 15:35:00,0.85858,0.85938,0.85839,0.85894,67000000.0
2007-01-11 15:40:00,0.85912,0.85968,0.85835,0.85835,67200000.0
2007-01-11 15:45:00,0.85857,0.85921,0.85852,0.85892,72400000.0
2007-01-11 15:50:00,0.859,0.86041,0.859,0.85963,70600000.0
2007-01-11 15:55:00,0.85961,0.85987,0.85932,0.8598,70800000.0
2007-01-11 16:00:00,0.85952,0.8602,0.85909,0.85946,67600000.0
2007-01-11 16:05:00,0.8598,0.85988,0.85936,0.85965,71800000.0
2007-01-11 16:10:00,0.85977,0.861,0.85977,0.86094,69200000.0
2007-01-11 16:15:00,0.8609,0.86131,0.85977,0.86111,62800000.0
2007-01-11 16:20:00,0.8615,0.86159,0.86093,0.86138,69200000.0
2007-01-11 16:25:00,0.86137,0.86146,0.86097,0.86103,58000000.0
2007-01-11 16:30:00,0.86102,0.86119,0.8608,0.86105,61800000.0
2007-01-11 16:35:00,0.86106,0.86136,0.86056,0.86125,72000000.0
2007-01-11 16:40:00,0.86132,0.86164,0.86099,0.86156,71600000.0
2007-01-11 16:45:00,0.86162,0.862,0.86162,0.86189,76800000.0
2007-01-11 16:50:00,0.86197,0.86225,0.86166,0.86172,58000000.0
2007-01-11 16:55:00,0.86167,0.86224,0.86143,0.86214,66400000.0
2007-01-11 17:00:00,0.86215,0.86296,0.862,0.86292,66000000.0
2007-01-11 17:05:00,0.86301,0.86361,0.86301,0.86328,62400000.0
2007-01-11 17:10:00,0.8633,0.86369,0.86329,0.86364,65600000.0
2007-01-11 17:15:00,0.86375,0.86395,0.86339,0.86379,67200000.0
2007-01-11 17:20:00,0.86392,0.86398,0.86331,0.86345,69600000.0
2007-01-11 17:25:00,0.86347,0.86405,0.86345,0.86405,59200000.0
2007-01-11 17:30:00,0.86442,0.86455,0.86393,0.86399,68800000.0
2007-01-11 17:35:00,0.86394,0.86454,0.86394,0.86441,64000000.0
2007-01-11 17:40:00,0.86427,0.86446,0.86412,0.86433,62400000.0
2007-01-11 17:45:00,0.86436,0.8651,0.86436,0.86508,69800000.0
2007-01-11 17:50:00,0.86523,0.86537,0.86472,0.86487,62800000.0
2007-01-11 17:55:00,0.86488,0.86506,0.86471,0.86483,62400000.0
2007-01-11 18:00:00,0.86471,0.86471,0.86392,0.86418,61600000.0
2007-01-11 18:05:00,0.86407,0.86459,0.86387,0.86422,67200000.0
2007-01-11 18:10:00,0.8643,0.86458,0.86384,0.86395,59200000.0
2007-01-11 18:15:00,0.86389,0.86457,0.86385,0.8642,63400000.0
2007-01-11 18:20:00,0.86397,0.86429,0.86372,0.86383,65000000.0
2007-01-11 18:25:00,0.86379,0.86422,0.86345,0.86421,41600000.0
2007-01-11 18:30:00,0.86432,0.86444,0.86415,0.86419,68800000.0
2007-01-11 18:35:00,0.86419,0.86424,0.86359,0.8637,65600000.0
2007-01-11 18:40:00,0.8637,0.86381,0.86358,0.86366,72000000.0
2007-01-11 18:45:00,0.86363,0.86403,0.86355,0.86401,52200000.0
2007-01-11 18:50:00,0.86383,0.86404,0.86306,0.86381,75200000.0
2007-01-11 18:55:00,0.86387,0.86416,0.86372,0.86411,64000000.0
2007-01-11 19:00:00,0.8642,0.86447,0.86395,0.864,51000000.0
2007-01-11 19:05:00,0.86401,0.86413,0.86351,0.86362,68800000.0
2007-01-11 19:10:00,0.86329,0.86359,0.86311,0.86339,60200000.0
2007-01-11 19:15:00,0.86346,0.86369,0.86272,0.86354,45800000.0
2007-01-11 19:20:00,0.86334,0.86402,0.86328,0.86398,58000000.0
2007-01-11 19:25:00,0.86403,0.86418,0.86366,0.86393,56400000.0
2007-01-11 19:30:00,0.86389,0.86414,0.86337,0.86338,62800000.0
2007-01-11 19:35:00,0.86334,0.86344,0.86265,0.86326,60800000.0
2007-01-11 19:40:00,0.86326,0.86326,0.863,0.86306,47400000.0
2007-01-11 19:45:00,0.86313,0.86313,0.8627,0.86299,44800000.0
2007-01-11 19:50:00,0.86278,0.86285,0.86246,0.86265,68600000.0
2007-01-11 19:55:00,0.86273,0.86294,0.86243,0.8628,57000000.0
2007-01-11 20:00:00,0.86288,0.86378,0.86286,0.86378,70600000.0
2007-01-11 20:05:00,0.86376,0.86449,0.86374,0.86449,56000000.0
2007-01-11 20:10:00,0.86441,0.86468,0.86416,0.86432,59600000.0
2007-01-11 20:15:00,0.86452,0.86461,0.86413,0.86449,71600000.0
2007-01-11 20:20:00,0.86439,0.86474,0.86433,0.86441,66000000.0
2007-01-11 20:25:00,0.86437,0.86451,0.86432,0.86432,36800000.0
2007-01-11 20:30:00,0.86432,0.86435,0.86396,0.86398,52800000.0
2007-01-11 20:35:00,0.86423,0.86427,0.86391,0.86396,52200000.0
2007-01-11 20:40:00,0.86398,0.86444,0.86391,0.86444,44600000.0
2007-01-11 20:45:00,0.86442,0.86457,0.86395,0.86397,69200000.0
2007-01-11 20:50:00,0.86397,0.86445,0.86397,0.86415,61200000.0
2007-01-11 20:55:00,0.86425,0.86435,0.86404,0.86406,52800000.0
2007-01-11 21:00:00,0.86393,0.86422,0.86386,0.86422,59200000.0
2007-01-11 21:05:00,0.8644,0.86441,0.86365,0.86365,64000000.0
2007-01-11 21:10:00,0.86371,0.86389,0.86311,0.86382,66000000.0
2007-01-11 21:15:00,0.86383,0.86394,0.86335,0.86369,49600000.0
2007-01-11 21:20:00,0.86361,0.86402,0.8635,0.86399,60800000.0
2007-01-11 21:25:00,0.8639,0.86458,0.8638,0.86456,56000000.0
2007-01-11 21:30:00,0.86474,0.86487,0.86447,0.86454,54400000.0
2007-01-11 21:35:00,0.86443,0.86463,0.8642,0.86431,59200000.0
2007-01-11 21:40:00,0.86429,0.86429,0.86377,0.86388,54400000.0
2007-01-11 21:45:00,0.86385,0.86393,0.86367,0.86385,54400000.0
2007-01-11 21:50:00,0.86379,0.86413,0.86371,0.86403,48000000.0
2007-01-11 21:55:00,0.86403,0.86409,0.86356,0.86401,58000000.0
2007-01-11 22:00:00,0.86401,0.86401,0.86367,0.86376,39400000.0
2007-01-11 22:05:00,0.86367,0.86389,0.86353,0.86387,60800000.0
2007-01-11 22:10:00,0.86383,0.86427,0.86361,0.86424,52200000.0
2007-01-11 22:15:00,0.86405,0.86444,0.86363,0.86437,60200000.0
2007-01-11 22:20:00,0.86436,0.86481,0.86428,0.86469,52800000.0
2007-01-11 22:25:00,0.8646,0.86491,0.86459,0.8649,48000000.0
2007-01-11 22:30:00,0.86446,0.86478,0.86393,0.86393,60200000.0
2007-01-11 22:35:00,0.86395,0.8642,0.86373,0.86373,45200000.0
2007-01-11 22:40:00,0.86383,0.86409,0.86367,0.86393,45800000.0
2007-01-11 22:45:00,0.86394,0.86394,0.86327,0.86336,61800000.0
2007-01-11 22:50:00,0.86339,0.86347,0.86309,0.86332,60800000.0
2007-01-11 22:55:00,0.86334,0.86354,0.86333,0.86345,44800000.0
2007-01-11 23:00:00,0.86338,0.86354,0.86316,0.86341,67000000.0
2007-01-11 23:05:00,0.86344,0.86351,0.863,0.86318,57600000.0
2007-01-11 23:10:00,0.86342,0.86352,0.86329,0.8635,52200000.0
2007-01-11 23:15:00,0.86344,0.86366,0.8627,0.86337,42000000.0
2007-01-11 23:20:00,0.86326,0.8638,0.86326,0.86374,60800000.0
2007-01-11 23:25:00,0.86373,0.86389,0.86365,0.86386,43200000.0
2007-01-11 23:30:00,0.86375,0.864,0.86355,0.8638,65000000.0
2007-01-11 23:35:00,0.8639,0.86405,0.86373,0.86382,59200000.0
2007-01-11 23:40:00,0.86375,0.86375,0.86331,0.86331,60000000.0
2007-01-11 23:45:00,0.8629,0.8629,0.86109,0.86223,59600000.0
2007-01-11 23:50:00,0.86216,0.86226,0.86185,0.86191,59200000.0
2007-01-11 23:55:00,0.86197,0.86239,0.86173,0.86232,64000000.0
2007-01-12 00:00:00,0.8624,0.86244,0.86187,0.86214,60200000.0
2007-01-12 00:05:00,0.86197,0.86222,0.86169,0.86179,51200000.0
2007-01-12 00:10:00,0.86178,0.86189,0.86144,0.8617,43800000.0
2007-01-12 00:15:00,0.86163,0.86163,0.86114,0.86149,60800000.0
2007-01-12 00:20:00,0.86154,0.86165,0.86126,0.86147,57600000.0
2007-01-12 00:25:00,0.86147,0.86147,0.86097,0.86099,45200000.0
2007-01-12 00:30:00,0.86108,0.8611,0.86034,0.8604,48400000.0
2007-01-12 00:35:00,0.85999,0.86034,0.85999,0.86022,49000000.0
2007-01-12 00:40:00,0.8603,0.8606,0.85927,0.8606,52800000.0
2007-01-12 00:45:00,0.86069,0.86091,0.86064,0.86075,62400000.0
2007-01-12 00:50:00,0.8607,0.86078,0.86034,0.86034,48400000.0
2007-01-12 00:55:00,0.86042,0.86089,0.86042,0.86089,67200000.0
2007-01-12 01:00:00,0.86095,0.86139,0.86088,0.86132,56000000.0
2007-01-12 01:05:00,0.86131,0.86131,0.86093,0.86121,61200000.0
2007-01-12 01:10:00,0.86129,0.8613,0.86103,0.86114,32000000.0
2007-01-12 01:15:00,0.86129,0.86154,0.86114,0.86144,52600000.0
2007-01-12 01:20:00,0.86126,0.86126,0.86106,0.86115,33600000.0
2007-01-12 01:25:00,0.86109,0.86109,0.86063,0.86094,59200000.0
2007-01-12 01:30:00,0.86073,0.86084,0.86039,0.86071,44800000.0
2007-01-12 01:35:00,0.86072,0.86083,0.85949,0.86076,54400000.0
2007-01-12 01:40:00,0.8607,0.86085,0.86001,0.86018,68600000.0
2007-01-12 01:45:00,0.8602,0.86054,0.86007,0.86053,64000000.0
2007-01-12 01:50:00,0.86049,0.86062,0.8599,0.86018,59200000.0
2007-01-12 01:55:00,0.86016,0.86041,0.86014,0.86014,61800000.0
2007-01-12 02:00:00,0.85993,0.86007,0.85969,0.86007,52800000.0
2007-01-12 02:05:00,0.86013,0.86013,0.85982,0.85997,67200000.0
2007-01-12 02:10:00,0.85997,0.86003,0.85975,0.86003,66000000.0
2007-01-12 02:15:00,0.86014,0.86048,0.8601,0.86048,48000000.0
2007-01-12 02:20:00,0.86045,0.86072,0.86036,0.86066,60800000.0
2007-01-12 02:25:00,0.86073,0.86103,0.86062,0.86077,59200000.0
2007-01-12 02:30:00,0.86084,0.86112,0.86068,0.86076,46400000.0
2007-01-12 02:35:00,0.86056,0.86082,0.86034,0.86071,59600000.0
2007-01-12 02:40:00,0.86074,0.8608,0.86044,0.86048,44800000.0
2007-01-12 02:45:00,0.86036,0.86091,0.86036,0.86088,43600000.0
2007-01-12 02:50:00,0.86081,0.86092,0.86059,0.86081,48000000.0
2007-01-12 02:55:00,0.86089,0.86092,0.8608,0.86086,40000000.0
2007-01-12 03:00:00,0.86099,0.86126,0.86076,0.86087,57600000.0
2007-01-12 03:05:00,0.861,0.86124,0.86095,0.86106,60800000.0
2007-01-12 03:10:00,0.86107,0.8615,0.86102,0.86113,57600000.0
2007-01-12 03:15:00,0.86124,0.86133,0.86092,0.86094,52800000.0
2007-01-12 03:20:00,0.86099,0.86126,0.86089,0.86101,56400000.0
2007-01-12 03:25:00,0.86101,0.86136,0.86101,0.86112,60200000.0
2007-01-12 03:30:00,0.86126,0.86141,0.86102,0.86139,56000000.0
2007-01-12 03:35:00,0.86125,0.86141,0.86106,0.86137,59200000.0
2007-01-12 03:40:00,0.86127,0.86144,0.86117,0.86132,57000000.0
2007-01-12 03:45:00,0.86124,0.86154,0.86121,0.86132,60200000.0
2007-01-12 03:50:00,0.86115,0.86131,0.86051,0.86111,64800000.0
2007-01-12 03:55:00,0.8611,0.86147,0.86097,0.86108,55400000.0
2007-01-12 04:00:00,0.86108,0.86108,0.85998,0.86089,50000000.0
2007-01-12 04:05:00,0.86106,0.86127,0.86087,0.86097,38800000.0
2007-01-12 04:10:00,0.86101,0.86101,0.86066,0.86082,49600000.0
2007-01-12 04:15:00,0.86096,0.86096,0.86063,0.86086,49600000.0
2007-01-12 04:20:00,0.86079,0.86086,0.86042,0.86052,62400000.0
2007-01-12 04:25:00,0.86051,0.86081,0.86051,0.86074,72000000.0
2007-01-12 04:30:00,0.86074,0.8609,0.86065,0.8609,43600000.0
2007-01-12 04:35:00,0.8608,0.86091,0.86064,0.86069,44800000.0
2007-01-12 04:40:00,0.8609,0.8609,0.86052,0.86078,40000000.0
2007-01-12 04:45:00,0.86077,0.86094,0.86076,0.86081,37200000.0
2007-01-12 04:50:00,0.86074,0.86153,0.86049,0.86153,64000000.0
2007-01-12 04:55:00,0.86153,0.8618,0.86064,0.8618,59200000.0
2007-01-12 05:00:00,0.86184,0.86187,0.86159,0.86165,65600000.0
2007-01-12 05:05:00,0.86174,0.86201,0.86172,0.86192,28800000.0
2007-01-12 05:10:00,0.86179,0.86194,0.86171,0.86194,35200000.0
2007-01-12 05:15:00,0.86191,0.86217,0.86186,0.86207,41400000.0
2007-01-12 05:20:00,0.86206,0.86207,0.86183,0.86189,47400000.0
2007-01-12 05:25:00,0.86197,0.86202,0.86165,0.86176,86800000.0
2007-01-12 05:30:00,0.86191,0.86195,0.86164,0.86172,35200000.0
2007-01-12 05:35:00,0.8616,0.86199,0.86157,0.86196,54200000.0
2007-01-12 05:40:00,0.86217,0.86217,0.86141,0.86141,54800000.0
2007-01-12 05:45:00,0.86136,0.86136,0.86078,0.86084,53200000.0
2007-01-12 05:50:00,0.861,0.86134,0.86085,0.86111,57600000.0
2007-01-12 05:55:00,0.86109,0.86133,0.86084,0.86124,60200000.0
2007-01-12 06:00:00,0.86112,0.86159,0.86104,0.86159,59200000.0
2007-01-12 06:05:00,0.86157,0.86157,0.8612,0.86134,38800000.0
2007-01-12 06:10:00,0.86153,0.86226,0.86153,0.86226,64400000.0
2007-01-12 06:15:00,0.86231,0.86255,0.86231,0.86255,6400000.0
2007-01-12 06:20:00,0.86243,0.86243,0.86223,0.86223,16400000.0
2007-01-12 06:25:00,0.86226,0.86237,0.86195,0.86207,52200000.0
2007-01-12 06:30:00,0.86221,0.86224,0.862,0.86224,43200000.0
2007-01-12 06:35:00,0.86233,0.86238,0.8619,0.8619,24400000.0
2007-01-12 06:40:00,0.86182,0.86249,0.86182,0.86214,71800000.0
2007-01-12 06:45:00,0.86205,0.86224,0.86193,0.86195,58000000.0
2007-01-12 06:50:00,0.86193,0.86193,0.86159,0.86187,46800000.0
2007-01-12 06:55:00,0.86218,0.86228,0.86202,0.86217,61200000.0
2007-01-12 07:00:00,0.86197,0.86199,0.86103,0.86191,65600000.0
2007-01-12 07:05:00,0.86178,0.86187,0.86122,0.86127,54800000.0
2007-01-12 07:10:00,0.86126,0.86175,0.86124,0.8617,52800000.0
2007-01-12 07:15:00,0.86157,0.86169,0.8613,0.8613,65600000.0
2007-01-12 07:20:00,0.86136,0.86194,0.86063,0.86168,50000000.0
2007-01-12 07:25:00,0.86163,0.86167,0.86133,0.86141,40400000.0
2007-01-12 07:30:00,0.86149,0.8615,0.86121,0.86121,20800000.0
2007-01-12 07:35:00,0.86135,0.86135,0.86115,0.8613,46400000.0
2007-01-12 07:40:00,0.86138,0.86145,0.86099,0.86138,61200000.0
2007-01-12 07:45:00,0.86133,0.86173,0.86133,0.86165,67600000.0
2007-01-12 07:50:00,0.86168,0.8618,0.86151,0.86165,69200000.0
2007-01-12 07:55:00,0.86179,0.86222,0.86168,0.86194,59200000.0
2007-01-12 08:00:00,0.86212,0.86257,0.86207,0.86246,59200000.0
2007-01-12 08:05:00,0.86237,0.8626,0.86203,0.86208,75200000.0
2007-01-12 08:10:00,0.862,0.86219,0.86175,0.86194,76800000.0
2007-01-12 08:15:00,0.86196,0.86226,0.8619,0.86203,56000000.0
2007-01-12 08:20:00,0.8621,0.8621,0.86156,0.86189,95000000.0
2007-01-12 08:25:00,0.86179,0.86216,0.86164,0.86216,88400000.0
2007-01-12 08:30:00,0.86216,0.86258,0.86195,0.86258,94400000.0
2007-01-12 08:35:00,0.86266,0.8627,0.86237,0.86256,112000000.0
2007-01-12 08:40:00,0.86254,0.86278,0.86225,0.86239,56000000.0
2007-01-12 08:45:00,0.86236,0.86272,0.86232,0.86247,105800000.0
2007-01-12 08:50:00,0.86261,0.86324,0.86261,0.86324,158800000.0
2007-01-12 08:55:00,0.86322,0.86328,0.86294,0.86307,134600000.0
2007-01-12 09:00:00,0.86302,0.86322,0.86277,0.8632,145600000.0
2007-01-12 09:05:00,0.8631,0.86341,0.86272,0.86316,98400000.0
2007-01-12 09:10:00,0.86328,0.86352,0.86233,0.86328,85600000.0
2007-01-12 09:15:00,0.86323,0.86376,0.8632,0.86376,178400000.0
2007-01-12 09:20:00,0.86389,0.86393,0.86338,0.86343,172800000.0
2007-01-12 09:25:00,0.86336,0.86336,0.86285,0.86286,167200000.0
2007-01-12 09:30:00,0.86285,0.86326,0.86283,0.86324,146400000.0
2007-01-12 09:35:00,0.86331,0.86331,0.86296,0.86301,232200000.0
2007-01-12 09:40:00,0.86303,0.86306,0.86277,0.86277,147200000.0
2007-01-12 09:45:00,0.8627,0.863,0.86264,0.86264,132400000.0
2007-01-12 09:50:00,0.86257,0.86275,0.86238,0.86272,280200000.0
2007-01-12 09:55:00,0.8627,0.86285,0.86151,0.86225,236000000.0
2007-01-12 10:00:00,0.86215,0.8624,0.86202,0.86218,265200000.0
2007-01-12 10:05:00,0.86196,0.86235,0.86187,0.86235,260400000.0
2007-01-12 10:10:00,0.86243,0.86263,0.86111,0.86232,212800000.0
2007-01-12 10:15:00,0.86232,0.86257,0.86227,0.86255,227600000.0
2007-01-12 10:20:00,0.86263,0.86284,0.86238,0.86269,202000000.0
2007-01-12 10:25:00,0.86271,0.86292,0.86242,0.86268,372400000.0
2007-01-12 10:30:00,0.8627,0.86313,0.86255,0.86296,200000000.0
2007-01-12 10:35:00,0.86285,0.86312,0.86279,0.86305,101800000.0
2007-01-12 10:40:00,0.86306,0.86331,0.86288,0.86313,104400000.0
2007-01-12 10:45:00,0.86343,0.86411,0.86342,0.86402,145400000.0
2007-01-12 10:50:00,0.86398,0.86401,0.86303,0.86336,140800000.0
2007-01-12 10:55:00,0.86329,0.86367,0.86296,0.8635,198000000.0
2007-01-12 11:00:00,0.8634,0.86417,0.86335,0.8639,196600000.0
2007-01-12 11:05:00,0.86397,0.86399,0.86356,0.86366,160400000.0
2007-01-12 11:10:00,0.8637,0.86432,0.8637,0.86405,236400000.0
2007-01-12 11:15:00,0.86391,0.86465,0.86376,0.8645,61600000.0
2007-01-12 11:20:00,0.86466,0.86478,0.86454,0.86462,224800000.0
2007-01-12 11:25:00,0.86454,0.8646,0.86409,0.86414,168800000.0
2007-01-12 11:30:00,0.86418,0.86418,0.86369,0.8641,171400000.0
2007-01-12 11:35:00,0.8641,0.86429,0.86391,0.86408,207200000.0
2007-01-12 11:40:00,0.86412,0.86418,0.86371,0.86388,169600000.0
2007-01-12 11:45:00,0.86374,0.86389,0.86365,0.86387,170600000.0
2007-01-12 11:50:00,0.86397,0.86397,0.86333,0.86336,169600000.0
2007-01-12 11:55:00,0.86328,0.86374,0.86328,0.86362,238800000.0
2007-01-12 12:00:00,0.8636,0.86368,0.86325,0.86347,144000000.0
2007-01-12 12:05:00,0.86347,0.86353,0.86316,0.8635,92200000.0
2007-01-12 12:10:00,0.86349,0.86349,0.86316,0.86316,125000000.0
2007-01-12 12:15:00,0.86324,0.86375,0.8632,0.86342,206400000.0
2007-01-12 12:20:00,0.86321,0.86338,0.86262,0.86273,198400000.0
2007-01-12 12:25:00,0.86248,0.86264,0.86124,0.86155,251200000.0
2007-01-12 12:30:00,0.86258,0.86295,0.8616,0.86279,194000000.0
2007-01-12 12:35:00,0.86274,0.86275,0.86246,0.86275,164800000.0
2007-01-12 12:40:00,0.86276,0.86288,0.86265,0.8628,84400000.0
2007-01-12 12:45:00,0.86275,0.86275,0.86235,0.86235,206000000.0
2007-01-12 12:50:00,0.86253,0.86265,0.86182,0.86231,107600000.0
2007-01-12 12:55:00,0.86237,0.86245,0.86202,0.86204,115600000.0
2007-01-12 13:00:00,0.86191,0.86191,0.86141,0.86149,102400000.0
2007-01-12 13:05:00,0.86161,0.86174,0.8614,0.86174,133200000.0
2007-01-12 13:10:00,0.86178,0.8622,0.86178,0.8621,115600000.0
2007-01-12 13:15:00,0.8619,0.86211,0.86173,0.86199,244600000.0
2007-01-12 13:20:00,0.86192,0.86192,0.8614,0.86167,92800000.0
2007-01-12 13:25:00,0.8616,0.86192,0.86154,0.86173,178400000.0
2007-01-12 13:30:00,0.86181,0.86181,0.86147,0.86159,107200000.0
2007-01-12 13:35:00,0.86157,0.8617,0.86138,0.86153,138000000.0
2007-01-12 13:40:00,0.86151,0.86208,0.86151,0.86172,107600000.0
2007-01-12 13:45:00,0.86191,0.86234,0.86191,0.86217,99200000.0
2007-01-12 13:50:00,0.86218,0.86255,0.86212,0.86225,87200000.0
2007-01-12 13:55:00,0.86235,0.86267,0.86234,0.86258,163200000.0
2007-01-12 14:00:00,0.86256,0.86276,0.86231,0.86254,119800000.0
2007-01-12 14:05:00,0.86265,0.86275,0.86248,0.86268,122600000.0
2007-01-12 14:10:00,0.86271,0.8632,0.86266,0.86317,122000000.0
2007-01-12 14:15:00,0.8632,0.86328,0.86278,0.86288,110200000.0
2007-01-12 14:20:00,0.86281,0.86329,0.86281,0.86309,124800000.0
2007-01-12 14:25:00,0.86287,0.86297,0.86268,0.86268,100200000.0
2007-01-12 14:30:00,0.86268,0.86291,0.86253,0.86255,65600000.0
2007-01-12 14:35:00,0.86271,0.86271,0.86193,0.86211,61200000.0
2007-01-12 14:40:00,0.86216,0.86257,0.86207,0.86255,62400000.0
2007-01-12 14:45:00,0.86256,0.86274,0.86236,0.86257,45800000.0
2007-01-12 14:50:00,0.86264,0.86295,0.86256,0.8629,51200000.0
2007-01-12 14:55:00,0.86282,0.86298,0.86252,0.86267,58600000.0
2007-01-12 15:00:00,0.86262,0.86263,0.8611,0.86187,68000000.0
2007-01-12 15:05:00,0.86201,0.86236,0.86149,0.86229,70400000.0
2007-01-12 15:10:00,0.86222,0.86252,0.86199,0.86227,51600000.0
2007-01-12 15:15:00,0.86215,0.86259,0.86201,0.8623,64400000.0
2007-01-12 15:20:00,0.86229,0.86256,0.86205,0.86244,65600000.0
2007-01-12 15:25:00,0.86229,0.86264,0.86184,0.86184,65000000.0
2007-01-12 15:30:00,0.86265,0.863,0.86147,0.86185,58000000.0
2007-01-12 15:35:00,0.86214,0.86322,0.86214,0.86274,67600000.0
2007-01-12 15:40:00,0.8625,0.86276,0.86206,0.86276,67600000.0
2007-01-12 15:45:00,0.86246,0.86254,0.86218,0.86224,72400000.0
2007-01-12 15:50:00,0.8622,0.86264,0.86194,0.86229,69800000.0
2007-01-12 15:55:00,0.86244,0.86246,0.8616,0.86227,70800000.0
2007-01-12 16:00:00,0.86242,0.86266,0.86141,0.86241,67200000.0
2007-01-12 16:05:00,0.86257,0.86257,0.86153,0.86178,71800000.0
2007-01-12 16:10:00,0.86166,0.86192,0.86161,0.86181,68200000.0
2007-01-12 16:15:00,0.86187,0.86244,0.86141,0.86191,62800000.0
2007-01-12 16:20:00,0.862,0.86225,0.86172,0.86225,69200000.0
2007-01-12 16:25:00,0.8623,0.8623,0.86175,0.8621,57000000.0
2007-01-12 16:30:00,0.86223,0.86276,0.86218,0.86221,62800000.0
2007-01-12 16:35:00,0.86211,0.86217,0.86114,0.86203,72400000.0
2007-01-12 16:40:00,0.86225,0.86245,0.86197,0.86219,70400000.0
2007-01-12 16:45:00,0.86227,0.86257,0.86217,0.86248,77200000.0
2007-01-12 16:50:00,0.86266,0.86307,0.86238,0.86253,57600000.0
2007-01-12 16:55:00,0.86241,0.86262,0.86206,0.86259,66000000.0
2007-01-12 17:00:00,0.86221,0.86221,0.86162,0.86191,66000000.0
2007-01-12 17:05:00,0.86216,0.86269,0.86208,0.8623,62200000.0
2007-01-12 17:10:00,0.86227,0.86228,0.86168,0.86191,65000000.0
2007-01-12 17:15:00,0.86187,0.86195,0.86159,0.86171,67200000.0
2007-01-12 17:20:00,0.86164,0.86164,0.86132,0.86157,68800000.0
2007-01-12 17:25:00,0.86147,0.86165,0.86113,0.86159,59200000.0
2007-01-12 17:30:00,0.86157,0.86162,0.86122,0.8615,68200000.0
2007-01-12 17:35:00,0.86135,0.8619,0.86125,0.86134,63400000.0
2007-01-12 17:40:00,0.8614,0.86165,0.8613,0.86143,61800000.0
2007-01-12 17:45:00,0.86145,0.86173,0.86139,0.86139,70400000.0
2007-01-12 17:50:00,0.86152,0.86179,0.86079,0.86093,62400000.0
2007-01-12 17:55:00,0.86108,0.86114,0.86075,0.86083,60800000.0
2007-01-12 18:00:00,0.86092,0.86119,0.8606,0.86119,60800000.0
2007-01-12 18:05:00,0.86135,0.86198,0.86127,0.86185,67200000.0
2007-01-12 18:10:00,0.8615,0.86166,0.86116,0.86145,59600000.0
2007-01-12 18:15:00,0.86159,0.86239,0.86157,0.86224,64000000.0
2007-01-12 18:20:00,0.86223,0.86235,0.862,0.86223,66000000.0
2007-01-12 18:25:00,0.8624,0.86262,0.86147,0.8622,67600000.0
2007-01-12 18:30:00,0.86228,0.86236,0.86212,0.86236,50600000.0
2007-01-12 18:35:00,0.86234,0.86266,0.86223,0.86266,55400000.0
2007-01-12 18:40:00,0.86266,0.86291,0.86237,0.86237,72000000.0
2007-01-12 18:45:00,0.8623,0.86296,0.86219,0.86296,52800000.0
2007-01-12 18:50:00,0.86295,0.86295,0.86181,0.86268,75200000.0
2007-01-12 18:55:00,0.86273,0.86283,0.86251,0.86274,64400000.0
2007-01-12 19:00:00,0.86275,0.86283,0.8624,0.86259,65600000.0
2007-01-12 19:05:00,0.86263,0.86267,0.86187,0.86203,53800000.0
2007-01-12 19:10:00,0.86183,0.86205,0.86148,0.862,60800000.0
2007-01-12 19:15:00,0.86215,0.86267,0.86166,0.86258,46400000.0
2007-01-12 19:20:00,0.8625,0.86263,0.86231,0.86247,58000000.0
2007-01-12 19:25:00,0.86251,0.86253,0.86222,0.86228,44800000.0
2007-01-12 19:30:00,0.86227,0.8624,0.86199,0.8623,62400000.0
2007-01-12 19:35:00,0.8623,0.86232,0.86214,0.86227,52800000.0
2007-01-12 19:40:00,0.86228,0.86243,0.86202,0.86207,60600000.0
2007-01-12 19:45:00,0.86208,0.86208,0.86157,0.862,70800000.0
2007-01-12 19:50:00,0.86199,0.86221,0.86174,0.86196,68200000.0
2007-01-12 19:55:00,0.862,0.8621,0.86168,0.86195,57600000.0
2007-01-12 20:00:00,0.86216,0.86216,0.86138,0.86173,70800000.0
2007-01-12 20:05:00,0.86174,0.86185,0.86156,0.86156,50000000.0
2007-01-12 20:10:00,0.86169,0.86183,0.86154,0.86175,49600000.0
2007-01-12 20:15:00,0.86181,0.86232,0.86181,0.86216,70800000.0
2007-01-12 20:20:00,0.8621,0.86243,0.8621,0.8624,65600000.0
2007-01-12 20:25:00,0.8623,0.86232,0.86203,0.8622,50000000.0
2007-01-12 20:30:00,0.8622,0.8622,0.86169,0.86169,49600000.0
2007-01-12 20:35:00,0.86193,0.86207,0.86178,0.86184,43200000.0
2007-01-12 20:40:00,0.86191,0.86196,0.86173,0.86183,48000000.0
2007-01-12 20:45:00,0.86165,0.86188,0.86165,0.86185,68800000.0
2007-01-12 20:50:00,0.86187,0.86187,0.86117,0.86128,49600000.0
2007-01-12 20:55:00,0.86142,0.86161,0.86137,0.86146,52800000.0
2007-01-12 21:00:00,0.86153,0.86158,0.86111,0.86119,46400000.0
2007-01-12 21:05:00,0.86131,0.86149,0.86088,0.86088,63400000.0
2007-01-12 21:10:00,0.86103,0.86149,0.86042,0.86132,54400000.0
2007-01-12 21:15:00,0.86123,0.86127,0.86115,0.86115,28800000.0
2007-01-12 21:20:00,0.86123,0.86136,0.86109,0.86136,60200000.0
2007-01-12 21:25:00,0.86137,0.86137,0.86096,0.86126,48000000.0
2007-01-12 21:30:00,0.86123,0.86204,0.86121,0.86199,54400000.0
2007-01-12 21:35:00,0.862,0.86212,0.86161,0.86161,69200000.0
2007-01-12 21:40:00,0.86154,0.86165,0.86125,0.86134,43200000.0
2007-01-12 21:45:00,0.86137,0.86214,0.86137,0.86207,49600000.0
2007-01-12 21:50:00,0.86207,0.86207,0.86163,0.86197,59600000.0
2007-01-12 21:55:00,0.86208,0.8621,0.86182,0.86193,49600000.0
2007-01-12 22:00:00,0.86192,0.86222,0.8618,0.86217,60800000.0
2007-01-12 22:05:00,0.86215,0.86215,0.86169,0.8619,61400000.0
2007-01-12 22:10:00,0.86207,0.8622,0.86202,0.86214,36800000.0
2007-01-12 22:15:00,0.86213,0.86219,0.86174,0.86207,59200000.0
2007-01-12 22:20:00,0.86207,0.86236,0.86195,0.86231,46600000.0
2007-01-12 22:25:00,0.86225,0.86234,0.86196,0.86201,48000000.0
2007-01-12 22:30:00,0.86204,0.86224,0.86173,0.86207,48400000.0
2007-01-12 22:35:00,0.86201,0.86216,0.86181,0.86181,58000000.0
2007-01-12 22:40:00,0.86187,0.86227,0.86168,0.86222,46400000.0
2007-01-12 22:45:00,0.86221,0.86226,0.86183,0.86187,24000000.0
2007-01-12 22:50:00,0.86193,0.86223,0.86173,0.86186,40000000.0
2007-01-12 22:55:00,0.86184,0.86203,0.86171,0.86175,62400000.0
2007-01-12 23:00:00,0.86167,0.86191,0.86149,0.86171,66600000.0
2007-01-12 23:05:00,0.86174,0.86174,0.86054,0.86054,57600000.0
2007-01-12 23:10:00,0.86055,0.86056,0.86012,0.86016,65000000.0
2007-01-12 23:15:00,0.86013,0.86031,0.86008,0.86031,24000000.0
2007-01-12 23:20:00,0.8602,0.86039,0.86003,0.86032,51200000.0
2007-01-12 23:25:00,0.86032,0.8605,0.86019,0.8605,55400000.0
2007-01-12 23:30:00,0.86046,0.8606,0.86004,0.86028,66000000.0
2007-01-12 23:35:00,0.86038,0.86096,0.86036,0.8609,59600000.0
2007-01-12 23:40:00,0.86081,0.86098,0.86074,0.86092,24000000.0
2007-01-12 23:45:00,0.86077,0.8609,0.85989,0.8607,57000000.0
2007-01-12 23:50:00,0.86066,0.8609,0.86064,0.8609,55400000.0
2007-01-12 23:55:00,0.86101,0.8611,0.86072,0.86075,56000000.0
2007-01-15 00:25:00,0.86951,0.86951,0.86322,0.86325,30200000.0
2007-01-15 00:30:00,0.86322,0.86346,0.86312,0.86336,51200000.0
2007-01-15 00:35:00,0.86328,0.86337,0.86306,0.86319,49600000.0
2007-01-15 00:40:00,0.86322,0.86377,0.86252,0.8633,42000000.0
2007-01-15 00:45:00,0.86308,0.86336,0.86308,0.86336,27200000.0
2007-01-15 00:50:00,0.86347,0.86358,0.86321,0.86346,49600000.0
2007-01-15 00:55:00,0.86342,0.86342,0.86319,0.86338,50000000.0
2007-01-15 01:00:00,0.86353,0.86373,0.86337,0.86362,63400000.0
2007-01-15 01:05:00,0.86348,0.86348,0.86302,0.86327,62800000.0
2007-01-15 01:10:00,0.86334,0.86334,0.86306,0.86313,28800000.0
2007-01-15 01:15:00,0.86302,0.8633,0.86283,0.8633,33600000.0
2007-01-15 01:20:00,0.86341,0.86359,0.86329,0.86329,66000000.0
2007-01-15 01:25:00,0.86361,0.86374,0.86352,0.86366,31400000.0
2007-01-15 01:30:00,0.86363,0.86391,0.86292,0.86372,37200000.0
2007-01-15 01:35:00,0.86386,0.86391,0.86284,0.8639,33600000.0
2007-01-15 01:40:00,0.86383,0.86387,0.86341,0.86372,48000000.0
2007-01-15 01:45:00,0.8636,0.86368,0.86335,0.86345,77600000.0
2007-01-15 01:50:00,0.86344,0.86365,0.86302,0.86322,59200000.0
2007-01-15 01:55:00,0.86319,0.8633,0.86303,0.86315,54800000.0
2007-01-15 02:00:00,0.86324,0.86334,0.86289,0.86333,52800000.0
2007-01-15 02:05:00,0.86329,0.86331,0.86296,0.86298,67200000.0
2007-01-15 02:10:00,0.86305,0.86337,0.86305,0.86319,61200000.0
2007-01-15 02:15:00,0.86334,0.86335,0.86298,0.86303,49600000.0
2007-01-15 02:20:00,0.86301,0.86322,0.86277,0.86293,67000000.0
2007-01-15 02:25:00,0.86282,0.86307,0.86277,0.863,56400000.0
2007-01-15 02:30:00,0.86309,0.8631,0.86234,0.86234,48000000.0
2007-01-15 02:35:00,0.8622,0.8624,0.86209,0.8624,51200000.0
2007-01-15 02:40:00,0.8625,0.86259,0.86239,0.86255,44800000.0
2007-01-15 02:45:00,0.86261,0.86268,0.86237,0.86254,48000000.0
2007-01-15 02:50:00,0.86259,0.8627,0.86236,0.86264,54400000.0
2007-01-15 02:55:00,0.86255,0.86278,0.86242,0.86277,70400000.0
2007-01-15 03:00:00,0.86275,0.86278,0.86238,0.86278,45800000.0
2007-01-15 03:05:00,0.8628,0.8628,0.86219,0.86246,60800000.0
2007-01-15 03:10:00,0.86247,0.86282,0.86247,0.86248,46800000.0
2007-01-15 03:15:00,0.86261,0.86261,0.86234,0.86234,53200000.0
2007-01-15 03:20:00,0.86224,0.86255,0.86208,0.86244,55400000.0
2007-01-15 03:25:00,0.86268,0.86326,0.86268,0.86316,62000000.0
2007-01-15 03:30:00,0.8631,0.86335,0.86293,0.86323,62600000.0
2007-01-15 03:35:00,0.86302,0.86335,0.86294,0.86328,46400000.0
2007-01-15 03:40:00,0.86323,0.86346,0.86313,0.86346,57400000.0
2007-01-15 03:45:00,0.86347,0.86347,0.86316,0.86329,37200000.0
2007-01-15 03:50:00,0.86335,0.86343,0.86245,0.86322,64000000.0
2007-01-15 03:55:00,0.86333,0.86362,0.86317,0.86362,40000000.0
2007-01-15 04:00:00,0.86361,0.86371,0.8634,0.86351,30400000.0
2007-01-15 04:05:00,0.86348,0.86361,0.86324,0.86342,42000000.0
2007-01-15 04:10:00,0.86336,0.86366,0.86327,0.86366,59200000.0
2007-01-15 04:15:00,0.86353,0.86353,0.8632,0.8633,43200000.0
2007-01-15 04:20:00,0.86322,0.86368,0.86322,0.86367,36200000.0
2007-01-15 04:25:00,0.8636,0.86403,0.86356,0.86377,45800000.0
2007-01-15 04:30:00,0.86376,0.86394,0.86344,0.86348,55400000.0
2007-01-15 04:35:00,0.86361,0.86382,0.86361,0.86362,35200000.0
2007-01-15 04:40:00,0.86335,0.86372,0.86334,0.86372,52200000.0
2007-01-15 04:45:00,0.86363,0.86374,0.86354,0.86364,56000000.0
2007-01-15 04:50:00,0.8636,0.86369,0.86302,0.86302,64000000.0
2007-01-15 04:55:00,0.86315,0.86344,0.86311,0.86338,35000000.0
2007-01-15 05:00:00,0.86323,0.86341,0.86309,0.86319,65600000.0
2007-01-15 05:05:00,0.86332,0.86361,0.86328,0.86353,67200000.0
2007-01-15 05:10:00,0.86348,0.86362,0.86339,0.86349,52800000.0
2007-01-15 05:15:00,0.86351,0.86413,0.86351,0.86394,56400000.0
2007-01-15 05:20:00,0.86416,0.86473,0.86416,0.86448,60800000.0
2007-01-15 05:25:00,0.86429,0.86445,0.86404,0.86431,95400000.0
2007-01-15 05:30:00,0.86425,0.86431,0.86401,0.86424,37200000.0
2007-01-15 05:35:00,0.86424,0.86424,0.86418,0.8642,13200000.0
2007-01-15 05:40:00,0.86421,0.86432,0.86411,0.86432,29800000.0
2007-01-15 05:45:00,0.86428,0.86439,0.86416,0.86437,54800000.0
2007-01-15 05:50:00,0.8643,0.8643,0.86382,0.86392,30400000.0
2007-01-15 05:55:00,0.86391,0.86414,0.86379,0.86414,43200000.0
2007-01-15 06:00:00,0.86417,0.86494,0.8639,0.86494,52800000.0
2007-01-15 06:05:00,0.86496,0.86499,0.86451,0.86464,56400000.0
2007-01-15 06:10:00,0.8645,0.86456,0.864,0.8642,56000000.0
2007-01-15 06:15:00,0.86424,0.86442,0.86409,0.86438,51200000.0
2007-01-15 06:20:00,0.86435,0.8644,0.86429,0.86431,32000000.0
2007-01-15 06:25:00,0.86434,0.86447,0.86426,0.86431,46400000.0
2007-01-15 06:30:00,0.86439,0.86439,0.86406,0.86422,30800000.0
2007-01-15 06:35:00,0.86442,0.86457,0.86432,0.86452,59600000.0
2007-01-15 06:40:00,0.86462,0.86501,0.86462,0.86497,57600000.0
2007-01-15 06:45:00,0.86488,0.86501,0.86474,0.86488,57000000.0
2007-01-15 06:50:00,0.86491,0.86501,0.86474,0.86496,57600000.0
2007-01-15 06:55:00,0.8649,0.8649,0.86458,0.86468,22800000.0
2007-01-15 07:00:00,0.86469,0.86469,0.86392,0.86461,59200000.0
2007-01-15 07:05:00,0.86452,0.86486,0.86452,0.86486,43200000.0
2007-01-15 07:10:00,0.8648,0.8648,0.8644,0.86468,52800000.0
2007-01-15 07:15:00,0.86466,0.86493,0.8646,0.86485,36800000.0
2007-01-15 07:20:00,0.86457,0.86465,0.86424,0.86465,17000000.0
2007-01-15 07:25:00,0.86471,0.86493,0.86468,0.86483,62400000.0
2007-01-15 07:30:00,0.86492,0.86492,0.8647,0.86472,33600000.0
2007-01-15 07:35:00,0.86484,0.86489,0.86476,0.86489,9600000.0
2007-01-15 07:40:00,0.86483,0.86497,0.86467,0.86476,59200000.0
2007-01-15 07:45:00,0.86481,0.86496,0.86465,0.86493,89600000.0
2007-01-15 07:50:00,0.86489,0.86492,0.86459,0.86489,25600000.0
2007-01-15 07:55:00,0.86497,0.86503,0.86458,0.86475,41600000.0
2007-01-15 08:00:00,0.86481,0.86485,0.86439,0.86467,59200000.0
2007-01-15 08:05:00,0.86465,0.86465,0.86401,0.8643,74600000.0
2007-01-15 08:10:00,0.86439,0.86458,0.86429,0.86458,94400000.0
2007-01-15 08:15:00,0.86451,0.86461,0.86417,0.86424,82000000.0
2007-01-15 08:20:00,0.8643,0.86463,0.86395,0.86463,81600000.0
2007-01-15 08:25:00,0.86463,0.86463,0.86408,0.86438,88000000.0
2007-01-15 08:30:00,0.86431,0.86463,0.86429,0.86458,93800000.0
2007-01-15 08:35:00,0.86455,0.86455,0.86406,0.86432,119800000.0
2007-01-15 08:40:00,0.86412,0.86431,0.86394,0.8643,70400000.0
2007-01-15 08:45:00,0.86428,0.86434,0.86413,0.8643,55200000.0
2007-01-15 08:50:00,0.86432,0.86433,0.86403,0.86421,157800000.0
2007-01-15 08:55:00,0.86413,0.86438,0.86406,0.86406,116400000.0
2007-01-15 09:00:00,0.86407,0.86424,0.8638,0.86419,144800000.0
2007-01-15 09:05:00,0.86406,0.86413,0.86381,0.86399,146000000.0
2007-01-15 09:10:00,0.86388,0.86429,0.86388,0.86429,62400000.0
2007-01-15 09:15:00,0.86424,0.86427,0.864,0.86408,177800000.0
2007-01-15 09:20:00,0.86408,0.86417,0.86385,0.86416,171600000.0
2007-01-15 09:25:00,0.86434,0.86452,0.86376,0.86417,210000000.0
2007-01-15 09:30:00,0.86412,0.86429,0.86385,0.86385,145800000.0
2007-01-15 09:35:00,0.86385,0.86505,0.86376,0.86484,232000000.0
2007-01-15 09:40:00,0.86485,0.86496,0.86418,0.86471,157000000.0
2007-01-15 09:45:00,0.86459,0.86485,0.86424,0.86424,131600000.0
2007-01-15 09:50:00,0.86424,0.86456,0.86391,0.86398,278000000.0
2007-01-15 09:55:00,0.86401,0.86451,0.86343,0.86435,235600000.0
2007-01-15 10:00:00,0.8644,0.8648,0.86438,0.8644,268000000.0
2007-01-15 10:05:00,0.86438,0.86461,0.86412,0.86412,261200000.0
2007-01-15 10:10:00,0.86432,0.86458,0.86338,0.86458,213600000.0
2007-01-15 10:15:00,0.86459,0.86459,0.8642,0.86436,227200000.0
2007-01-15 10:20:00,0.86442,0.86519,0.86436,0.86515,201000000.0
2007-01-15 10:25:00,0.86514,0.86533,0.8649,0.86504,371600000.0
2007-01-15 10:30:00,0.86497,0.86518,0.86478,0.8651,200000000.0
2007-01-15 10:35:00,0.8652,0.86534,0.86501,0.86513,102400000.0
2007-01-15 10:40:00,0.8653,0.86532,0.86462,0.86467,103800000.0
2007-01-15 10:45:00,0.86466,0.86486,0.86459,0.86486,120000000.0
2007-01-15 10:50:00,0.86484,0.86486,0.86429,0.86452,150400000.0
2007-01-15 10:55:00,0.86455,0.86477,0.86433,0.86458,155600000.0
2007-01-15 11:00:00,0.86486,0.86489,0.86436,0.86465,196800000.0
2007-01-15 11:05:00,0.86461,0.86499,0.86433,0.86499,160800000.0
2007-01-15 11:10:00,0.86503,0.86544,0.86487,0.86544,235400000.0
2007-01-15 11:15:00,0.86542,0.86542,0.86491,0.86497,62200000.0
2007-01-15 11:20:00,0.86489,0.8651,0.86479,0.8649,224800000.0
2007-01-15 11:25:00,0.86496,0.86503,0.86469,0.86487,177800000.0
2007-01-15 11:30:00,0.86489,0.86537,0.86489,0.86524,171200000.0
2007-01-15 11:35:00,0.86513,0.86551,0.8651,0.8652,159200000.0
2007-01-15 11:40:00,0.86521,0.8654,0.86502,0.86512,158600000.0
2007-01-15 11:45:00,0.86517,0.86551,0.86514,0.8652,171200000.0
2007-01-15 11:50:00,0.8652,0.86525,0.86482,0.86492,168400000.0
2007-01-15 11:55:00,0.86497,0.86542,0.86495,0.86542,240000000.0
2007-01-15 12:00:00,0.86544,0.86556,0.86494,0.8651,144000000.0
2007-01-15 12:05:00,0.86535,0.86541,0.86507,0.86519,93200000.0
2007-01-15 12:10:00,0.86537,0.86578,0.86537,0.8656,124800000.0
2007-01-15 12:15:00,0.86568,0.86578,0.86527,0.86532,206000000.0
2007-01-15 12:20:00,0.86525,0.86525,0.86489,0.86489,198000000.0
2007-01-15 12:25:00,0.86468,0.86486,0.86302,0.86341,222800000.0
2007-01-15 12:30:00,0.86476,0.86484,0.86373,0.8647,191800000.0
2007-01-15 12:35:00,0.86466,0.86487,0.86456,0.86485,164600000.0
2007-01-15 12:40:00,0.86479,0.86496,0.86432,0.86433,100800000.0
2007-01-15 12:45:00,0.86432,0.86452,0.86404,0.86426,207600000.0
2007-01-15 12:50:00,0.86435,0.86459,0.86385,0.86423,81600000.0
2007-01-15 12:55:00,0.8643,0.86443,0.86404,0.86432,111400000.0
2007-01-15 13:00:00,0.86423,0.8644,0.86412,0.8644,77800000.0
2007-01-15 13:05:00,0.86439,0.8646,0.86416,0.86454,132800000.0
2007-01-15 13:10:00,0.8645,0.86457,0.8643,0.86439,44800000.0
2007-01-15 13:15:00,0.86434,0.86434,0.86395,0.86415,213200000.0
2007-01-15 13:20:00,0.86419,0.86421,0.86356,0.86366,157800000.0
2007-01-15 13:25:00,0.86368,0.8643,0.86368,0.86404,189600000.0
2007-01-15 13:30:00,0.86409,0.86424,0.86388,0.86423,107600000.0
2007-01-15 13:35:00,0.86435,0.86446,0.86415,0.86446,138000000.0
2007-01-15 13:40:00,0.86439,0.86447,0.86398,0.8642,156200000.0
2007-01-15 13:45:00,0.86441,0.86441,0.86395,0.86396,111400000.0
2007-01-15 13:50:00,0.86394,0.86431,0.86381,0.8642,102400000.0
2007-01-15 13:55:00,0.86435,0.8646,0.86422,0.8644,163600000.0
2007-01-15 14:00:00,0.86425,0.86453,0.86417,0.86453,119400000.0
2007-01-15 14:05:00,0.86456,0.86456,0.86418,0.86435,123400000.0
2007-01-15 14:10:00,0.86424,0.86443,0.86424,0.8644,121400000.0
2007-01-15 14:15:00,0.8642,0.86479,0.8641,0.86422,111600000.0
2007-01-15 14:20:00,0.86452,0.8648,0.86422,0.86431,124600000.0
2007-01-15 14:25:00,0.86438,0.86446,0.86424,0.86434,82400000.0
2007-01-15 14:30:00,0.86437,0.86494,0.86437,0.86484,65800000.0
2007-01-15 14:35:00,0.86489,0.865,0.86437,0.86437,61200000.0
2007-01-15 14:40:00,0.86431,0.86481,0.8643,0.86433,62400000.0
2007-01-15 14:45:00,0.8644,0.8647,0.86437,0.86458,46400000.0
2007-01-15 14:50:00,0.86463,0.86479,0.86449,0.86473,67200000.0
2007-01-15 14:55:00,0.86489,0.86507,0.86475,0.8649,59200000.0
2007-01-15 15:00:00,0.86486,0.86505,0.86403,0.86492,67200000.0
2007-01-15 15:05:00,0.86496,0.86503,0.86404,0.86483,52200000.0
2007-01-15 15:10:00,0.86483,0.86517,0.86479,0.8651,51200000.0
2007-01-15 15:15:00,0.86518,0.86526,0.86472,0.86518,63400000.0
2007-01-15 15:20:00,0.8652,0.8652,0.86446,0.86481,49000000.0
2007-01-15 15:25:00,0.86498,0.86508,0.86479,0.86497,47400000.0
2007-01-15 15:30:00,0.8649,0.86511,0.86486,0.86504,58000000.0
2007-01-15 15:35:00,0.86507,0.86521,0.86501,0.86518,67000000.0
2007-01-15 15:40:00,0.86523,0.86567,0.86515,0.86537,67600000.0
2007-01-15 15:45:00,0.86536,0.86597,0.86522,0.86589,70800000.0
2007-01-15 15:50:00,0.86584,0.86584,0.86538,0.86538,54400000.0
2007-01-15 15:55:00,0.86547,0.86571,0.86531,0.86545,57400000.0
2007-01-15 16:00:00,0.86552,0.86569,0.86455,0.86518,67200000.0
2007-01-15 16:05:00,0.86537,0.86538,0.8651,0.8652,72000000.0
2007-01-15 16:10:00,0.86508,0.86568,0.86508,0.86562,68800000.0
2007-01-15 16:15:00,0.86558,0.86572,0.86437,0.86572,49600000.0
2007-01-15 16:20:00,0.86565,0.86574,0.86554,0.86563,56000000.0
2007-01-15 16:25:00,0.86549,0.86564,0.86533,0.86551,65600000.0
2007-01-15 16:30:00,0.8656,0.86569,0.86547,0.86562,40000000.0
2007-01-15 16:35:00,0.8656,0.86567,0.86485,0.86547,72000000.0
2007-01-15 16:40:00,0.86549,0.86583,0.8652,0.86578,70800000.0
2007-01-15 16:45:00,0.86571,0.86621,0.86552,0.86552,76200000.0
2007-01-15 16:50:00,0.86563,0.86604,0.86512,0.86604,57600000.0
2007-01-15 16:55:00,0.86603,0.86651,0.86603,0.86634,65400000.0
2007-01-15 17:00:00,0.86621,0.8663,0.86588,0.86617,65000000.0
2007-01-15 17:05:00,0.86616,0.86641,0.86599,0.8663,62400000.0
2007-01-15 17:10:00,0.86618,0.86629,0.86583,0.86594,65600000.0
2007-01-15 17:15:00,0.86603,0.86618,0.86587,0.86603,67600000.0
2007-01-15 17:20:00,0.86594,0.86596,0.86509,0.8653,68800000.0
2007-01-15 17:25:00,0.86533,0.86564,0.86522,0.86524,59200000.0
2007-01-15 17:30:00,0.86537,0.86561,0.86507,0.86553,54400000.0
2007-01-15 17:35:00,0.8653,0.86551,0.86514,0.86516,63400000.0
2007-01-15 17:40:00,0.86517,0.86531,0.86498,0.86504,63200000.0
2007-01-15 17:45:00,0.86505,0.8653,0.86479,0.86506,70800000.0
2007-01-15 17:50:00,0.8651,0.86543,0.86473,0.86493,62400000.0
2007-01-15 17:55:00,0.8652,0.86558,0.86503,0.86554,60800000.0
2007-01-15 18:00:00,0.86535,0.86553,0.86488,0.86538,61200000.0
2007-01-15 18:05:00,0.86545,0.86556,0.86518,0.86534,66600000.0
2007-01-15 18:10:00,0.8652,0.86548,0.8649,0.86541,47400000.0
2007-01-15 18:15:00,0.86546,0.8657,0.86545,0.86559,49600000.0
2007-01-15 18:20:00,0.86563,0.86587,0.86539,0.86564,66000000.0
2007-01-15 18:25:00,0.86557,0.86567,0.86454,0.86517,54200000.0
2007-01-15 18:30:00,0.86516,0.86526,0.86493,0.86494,28800000.0
2007-01-15 18:35:00,0.86508,0.86568,0.86496,0.86559,56000000.0
2007-01-15 18:40:00,0.86561,0.86601,0.86561,0.86591,71400000.0
2007-01-15 18:45:00,0.86585,0.86587,0.86547,0.86587,52800000.0
2007-01-15 18:50:00,0.86595,0.86595,0.86476,0.8659,74600000.0
2007-01-15 18:55:00,0.86591,0.86618,0.86579,0.866,64000000.0
2007-01-15 19:00:00,0.86603,0.86621,0.8657,0.86586,65000000.0
2007-01-15 19:05:00,0.86574,0.86588,0.8656,0.86582,68200000.0
2007-01-15 19:10:00,0.8656,0.86622,0.8656,0.86593,61200000.0
2007-01-15 19:15:00,0.86602,0.86616,0.86521,0.86606,35200000.0
2007-01-15 19:20:00,0.86628,0.86637,0.86601,0.86609,57600000.0
2007-01-15 19:25:00,0.86616,0.86666,0.86613,0.86666,56200000.0
2007-01-15 19:30:00,0.86662,0.86687,0.86623,0.86674,61800000.0
2007-01-15 19:35:00,0.86657,0.86686,0.86631,0.86686,61000000.0
2007-01-15 19:40:00,0.86678,0.86684,0.86635,0.8664,60800000.0
2007-01-15 19:45:00,0.8661,0.86671,0.86593,0.86632,70800000.0
2007-01-15 19:50:00,0.86621,0.86666,0.86607,0.86663,35200000.0
2007-01-15 19:55:00,0.86678,0.86701,0.86632,0.86654,57000000.0
2007-01-15 20:00:00,0.86653,0.86677,0.86631,0.86677,70800000.0
2007-01-15 20:05:00,0.86672,0.86681,0.86651,0.86651,42600000.0
2007-01-15 20:10:00,0.86655,0.86665,0.86637,0.86659,59200000.0
2007-01-15 20:15:00,0.86676,0.86682,0.86651,0.86663,60800000.0
2007-01-15 20:20:00,0.86639,0.86654,0.8661,0.86617,65600000.0
2007-01-15 20:25:00,0.86624,0.86637,0.86621,0.86627,52800000.0
2007-01-15 20:30:00,0.8663,0.86647,0.86597,0.86597,49600000.0
2007-01-15 20:35:00,0.86639,0.86639,0.86595,0.86622,33600000.0
2007-01-15 20:40:00,0.86635,0.8664,0.86604,0.86639,27200000.0
2007-01-15 20:45:00,0.86636,0.86639,0.86588,0.86624,53200000.0
2007-01-15 20:50:00,0.86626,0.86639,0.86579,0.86609,61200000.0
2007-01-15 20:55:00,0.86613,0.86639,0.86601,0.86635,52800000.0
2007-01-15 21:00:00,0.86641,0.86646,0.8662,0.86632,33000000.0
2007-01-15 21:05:00,0.86628,0.86639,0.86619,0.86619,63800000.0
2007-01-15 21:10:00,0.86621,0.86628,0.86561,0.86611,19600000.0
2007-01-15 21:15:00,0.86611,0.86689,0.86604,0.86688,50000000.0
2007-01-15 21:20:00,0.86673,0.86673,0.86637,0.86649,69800000.0
2007-01-15 21:25:00,0.8665,0.86653,0.86616,0.86646,16000000.0
2007-01-15 21:30:00,0.86636,0.86655,0.86633,0.86652,30400000.0
2007-01-15 21:35:00,0.86656,0.86656,0.8662,0.86629,44800000.0
2007-01-15 21:40:00,0.86639,0.86645,0.86612,0.86625,54400000.0
2007-01-15 21:45:00,0.86622,0.86629,0.86589,0.8659,41600000.0
2007-01-15 21:50:00,0.86595,0.8661,0.86584,0.86608,50600000.0
2007-01-15 21:55:00,0.86614,0.86625,0.86604,0.8662,58000000.0
2007-01-15 22:00:00,0.86598,0.86605,0.86577,0.86592,59200000.0
2007-01-15 22:05:00,0.86599,0.86635,0.86599,0.86635,35200000.0
2007-01-15 22:10:00,0.86639,0.86644,0.86603,0.86611,37800000.0
2007-01-15 22:15:00,0.86611,0.86622,0.86573,0.86597,59600000.0
2007-01-15 22:20:00,0.86598,0.86605,0.86593,0.86603,27200000.0
2007-01-15 22:25:00,0.86596,0.8661,0.86569,0.86594,48000000.0
2007-01-15 22:30:00,0.86583,0.866,0.86559,0.86597,38400000.0
2007-01-15 22:35:00,0.86606,0.86641,0.86598,0.86632,45800000.0
2007-01-15 22:40:00,0.86634,0.86634,0.8662,0.86632,22400000.0
2007-01-15 22:45:00,0.86632,0.86643,0.86596,0.86602,28800000.0
2007-01-15 22:50:00,0.86599,0.86658,0.86594,0.866,60600000.0
2007-01-15 22:55:00,0.86625,0.86633,0.86557,0.8657,63200000.0
2007-01-15 23:00:00,0.86665,0.86732,0.86655,0.86707,68000000.0
2007-01-15 23:05:00,0.86755,0.86802,0.86755,0.86778,57600000.0
2007-01-15 23:10:00,0.86783,0.86813,0.86773,0.86813,66000000.0
2007-01-15 23:15:00,0.86822,0.86839,0.86724,0.8681,46400000.0
2007-01-15 23:20:00,0.86801,0.86824,0.86783,0.86824,60800000.0
2007-01-15 23:25:00,0.86823,0.86878,0.86814,0.86832,56400000.0
2007-01-15 23:30:00,0.86836,0.86919,0.86835,0.86919,65600000.0
2007-01-15 23:35:00,0.86926,0.86948,0.86906,0.86921,59200000.0
2007-01-15 23:40:00,0.86904,0.86908,0.86874,0.86875,58600000.0
2007-01-15 23:45:00,0.86844,0.86895,0.86782,0.86895,57600000.0
2007-01-15 23:50:00,0.869,0.86921,0.86892,0.86914,22800000.0
2007-01-15 23:55:00,0.86915,0.86918,0.86898,0.86915,56000000.0
2007-01-16 00:00:00,0.86906,0.86939,0.86876,0.86876,60800000.0
2007-01-16 00:05:00,0.86855,0.8689,0.86855,0.8689,59200000.0
2007-01-16 00:10:00,0.86871,0.86927,0.86871,0.86899,35200000.0
2007-01-16 00:15:00,0.8688,0.86914,0.86865,0.86906,28800000.0
2007-01-16 00:20:00,0.86908,0.86937,0.86908,0.86916,39400000.0
2007-01-16 00:25:00,0.86915,0.86932,0.86914,0.86932,38400000.0
2007-01-16 00:30:00,0.86916,0.86933,0.86887,0.86922,54200000.0
2007-01-16 00:35:00,0.86924,0.86937,0.86918,0.86926,38400000.0
2007-01-16 00:40:00,0.86924,0.86939,0.86804,0.86901,52800000.0
2007-01-16 00:45:00,0.86905,0.86927,0.86898,0.86927,62800000.0
2007-01-16 00:50:00,0.86923,0.86932,0.86911,0.86915,61800000.0
2007-01-16 00:55:00,0.86891,0.86918,0.86883,0.86911,67200000.0
2007-01-16 01:00:00,0.86905,0.86917,0.86878,0.86884,64800000.0
2007-01-16 01:05:00,0.86881,0.86912,0.86863,0.86871,61200000.0
2007-01-16 01:10:00,0.86879,0.86932,0.86871,0.86932,44800000.0
2007-01-16 01:15:00,0.86944,0.86956,0.86927,0.86942,52800000.0
2007-01-16 01:20:00,0.86953,0.86957,0.8693,0.86936,36800000.0
2007-01-16 01:25:00,0.86963,0.86964,0.86947,0.86952,27000000.0
2007-01-16 01:30:00,0.86947,0.86953,0.86944,0.86947,24000000.0
2007-01-16 01:35:00,0.86932,0.86952,0.86849,0.86929,54400000.0
2007-01-16 01:40:00,0.86916,0.8693,0.86884,0.86905,46400000.0
2007-01-16 01:45:00,0.86907,0.86907,0.86868,0.86876,59600000.0
2007-01-16 01:50:00,0.86881,0.86905,0.86878,0.86905,46400000.0
2007-01-16 01:55:00,0.86902,0.86915,0.86889,0.86906,42000000.0
2007-01-16 02:00:00,0.86884,0.86903,0.86861,0.86862,45200000.0
2007-01-16 02:05:00,0.86856,0.86893,0.86825,0.86891,68000000.0
2007-01-16 02:10:00,0.86877,0.86899,0.86867,0.86896,58000000.0
2007-01-16 02:15:00,0.86894,0.86894,0.86826,0.86848,64000000.0
2007-01-16 02:20:00,0.86862,0.86862,0.86828,0.86839,62000000.0
2007-01-16 02:25:00,0.86835,0.86836,0.86733,0.86769,54200000.0
2007-01-16 02:30:00,0.86766,0.86802,0.8676,0.86802,35200000.0
2007-01-16 02:35:00,0.86807,0.86821,0.86796,0.86821,35200000.0
2007-01-16 02:40:00,0.86815,0.86823,0.86803,0.86806,38400000.0
2007-01-16 02:45:00,0.86816,0.86837,0.86808,0.86808,43200000.0
2007-01-16 02:50:00,0.86797,0.86808,0.86755,0.86787,60200000.0
2007-01-16 02:55:00,0.86802,0.86811,0.86784,0.86784,53800000.0
2007-01-16 03:00:00,0.86794,0.868,0.8674,0.86788,58000000.0
2007-01-16 03:05:00,0.86787,0.86802,0.86772,0.8679,60800000.0
2007-01-16 03:10:00,0.86793,0.86799,0.86773,0.86773,46200000.0
2007-01-16 03:15:00,0.86784,0.86826,0.86784,0.86788,50400000.0
2007-01-16 03:20:00,0.86786,0.86811,0.86777,0.86811,43200000.0
2007-01-16 03:25:00,0.86811,0.86818,0.86796,0.86796,48000000.0
2007-01-16 03:30:00,0.8681,0.86839,0.86796,0.8683,67200000.0
2007-01-16 03:35:00,0.86817,0.8684,0.86809,0.86815,59600000.0
2007-01-16 03:40:00,0.86804,0.86852,0.86804,0.86848,46800000.0
2007-01-16 03:45:00,0.86835,0.86854,0.86802,0.86831,58000000.0
2007-01-16 03:50:00,0.86835,0.86835,0.86765,0.86831,27200000.0
2007-01-16 03:55:00,0.86833,0.86884,0.86833,0.8686,64400000.0
2007-01-16 04:00:00,0.86863,0.86883,0.8678,0.8686,59600000.0
2007-01-16 04:05:00,0.86877,0.86877,0.86854,0.86871,25600000.0
2007-01-16 04:10:00,0.86879,0.86879,0.86865,0.86865,31400000.0
2007-01-16 04:15:00,0.86867,0.8688,0.86854,0.8687,18600000.0
2007-01-16 04:20:00,0.86873,0.86881,0.86863,0.86876,33600000.0
2007-01-16 04:25:00,0.86877,0.86877,0.86827,0.86827,49600000.0
2007-01-16 04:30:00,0.86842,0.86858,0.86841,0.86848,40000000.0
2007-01-16 04:35:00,0.86843,0.86872,0.86836,0.86842,58800000.0
2007-01-16 04:40:00,0.86836,0.86841,0.86802,0.86802,33000000.0
2007-01-16 04:45:00,0.86823,0.8683,0.86771,0.86792,52800000.0
2007-01-16 04:50:00,0.8679,0.86806,0.86769,0.86776,64000000.0
2007-01-16 04:55:00,0.86777,0.86798,0.86683,0.86793,56000000.0
2007-01-16 05:00:00,0.86793,0.86793,0.86754,0.86763,66000000.0
2007-01-16 05:05:00,0.86765,0.86775,0.86752,0.86775,54400000.0
2007-01-16 05:10:00,0.8677,0.86787,0.86759,0.8678,52000000.0
2007-01-16 05:15:00,0.86776,0.86789,0.86756,0.8678,44800000.0
2007-01-16 05:20:00,0.86781,0.86781,0.86747,0.86769,41600000.0
2007-01-16 05:25:00,0.86762,0.86776,0.86755,0.86776,77200000.0
2007-01-16 05:30:00,0.86773,0.86781,0.86773,0.86781,19200000.0
2007-01-16 05:35:00,0.86781,0.86791,0.86756,0.86777,46400000.0
2007-01-16 05:40:00,0.86788,0.86789,0.86764,0.86776,33600000.0
2007-01-16 05:45:00,0.86763,0.86777,0.86746,0.86766,49000000.0
2007-01-16 05:50:00,0.86772,0.86772,0.86749,0.86758,33600000.0
2007-01-16 05:55:00,0.86761,0.86769,0.86747,0.86767,40000000.0
2007-01-16 06:00:00,0.86765,0.86771,0.86754,0.86771,51600000.0
2007-01-16 06:05:00,0.86765,0.86779,0.86759,0.86775,25000000.0
2007-01-16 06:10:00,0.86765,0.86767,0.86753,0.86764,32000000.0
2007-01-16 06:15:00,0.86747,0.86784,0.86747,0.8677,36200000.0
2007-01-16 06:20:00,0.86785,0.86789,0.86772,0.86785,32000000.0
2007-01-16 06:25:00,0.86786,0.86793,0.8676,0.86782,36800000.0
2007-01-16 06:30:00,0.8679,0.86798,0.86784,0.86798,20800000.0
2007-01-16 06:35:00,0.86807,0.86847,0.86801,0.86842,48000000.0
2007-01-16 06:40:00,0.8682,0.86832,0.86786,0.8679,72000000.0
2007-01-16 06:45:00,0.86788,0.86817,0.86768,0.86811,25600000.0
2007-01-16 06:50:00,0.86808,0.86816,0.8679,0.86797,57600000.0
2007-01-16 06:55:00,0.86796,0.86796,0.86784,0.86784,24400000.0
2007-01-16 07:00:00,0.86773,0.86783,0.8668,0.86783,58000000.0
2007-01-16 07:05:00,0.86772,0.86797,0.86769,0.86769,65600000.0
2007-01-16 07:10:00,0.86765,0.86782,0.86748,0.86768,64000000.0
2007-01-16 07:15:00,0.86764,0.86768,0.86735,0.86735,65600000.0
2007-01-16 07:20:00,0.86733,0.86742,0.8662,0.86728,64000000.0
2007-01-16 07:25:00,0.86748,0.86763,0.86738,0.86752,57600000.0
2007-01-16 07:30:00,0.86745,0.86789,0.86742,0.86777,55800000.0
2007-01-16 07:35:00,0.86766,0.86775,0.86751,0.86755,56400000.0
2007-01-16 07:40:00,0.8675,0.86775,0.8673,0.86752,73600000.0
2007-01-16 07:45:00,0.86741,0.86766,0.86728,0.86732,54400000.0
2007-01-16 07:50:00,0.86744,0.86764,0.86741,0.86756,52800000.0
2007-01-16 07:55:00,0.86754,0.86773,0.86711,0.86739,54400000.0
2007-01-16 08:00:00,0.86748,0.86782,0.86724,0.86757,59600000.0
2007-01-16 08:05:00,0.86757,0.86808,0.86751,0.86797,75200000.0
2007-01-16 08:10:00,0.86797,0.86797,0.86754,0.86784,76200000.0
2007-01-16 08:15:00,0.86784,0.86784,0.86727,0.86736,83400000.0
2007-01-16 08:20:00,0.86738,0.86761,0.86724,0.86761,94400000.0
2007-01-16 08:25:00,0.86759,0.86759,0.86708,0.86727,88800000.0
2007-01-16 08:30:00,0.86708,0.86729,0.86683,0.86699,94800000.0
2007-01-16 08:35:00,0.86691,0.86703,0.86669,0.86669,110800000.0
2007-01-16 08:40:00,0.86681,0.86722,0.86677,0.86712,83200000.0
2007-01-16 08:45:00,0.86708,0.86724,0.86693,0.86718,105600000.0
2007-01-16 08:50:00,0.86721,0.8673,0.86708,0.86724,156400000.0
2007-01-16 08:55:00,0.8674,0.86743,0.86718,0.86743,134400000.0
2007-01-16 09:00:00,0.86742,0.86742,0.86704,0.86709,146000000.0
2007-01-16 09:05:00,0.86705,0.86708,0.8665,0.86679,145400000.0
2007-01-16 09:10:00,0.86673,0.86737,0.86641,0.86735,88000000.0
2007-01-16 09:15:00,0.86733,0.86791,0.86724,0.86764,177000000.0
2007-01-16 09:20:00,0.86762,0.86801,0.86759,0.86801,173600000.0
2007-01-16 09:25:00,0.86815,0.86828,0.86761,0.86772,206800000.0
2007-01-16 09:30:00,0.8676,0.86785,0.86748,0.86762,146000000.0
2007-01-16 09:35:00,0.86769,0.86794,0.86713,0.86713,231400000.0
2007-01-16 09:40:00,0.86713,0.86726,0.86677,0.86699,164800000.0
2007-01-16 09:45:00,0.86717,0.86721,0.86694,0.86697,131200000.0
2007-01-16 09:50:00,0.86722,0.86744,0.86691,0.86726,279600000.0
2007-01-16 09:55:00,0.86723,0.86744,0.8664,0.86701,236000000.0
2007-01-16 10:00:00,0.86688,0.86714,0.86658,0.86714,267400000.0
2007-01-16 10:05:00,0.86714,0.86718,0.86689,0.86699,260200000.0
2007-01-16 10:10:00,0.86701,0.86702,0.86593,0.86701,214000000.0
2007-01-16 10:15:00,0.86701,0.86708,0.86693,0.86695,178000000.0
2007-01-16 10:20:00,0.86706,0.86752,0.86704,0.86739,201400000.0
2007-01-16 10:25:00,0.8675,0.86762,0.86724,0.86758,369800000.0
2007-01-16 10:30:00,0.86767,0.86778,0.86744,0.86767,199800000.0
2007-01-16 10:35:00,0.86784,0.86798,0.86757,0.86762,102400000.0
2007-01-16 10:40:00,0.86773,0.86779,0.86731,0.86743,103200000.0
2007-01-16 10:45:00,0.86743,0.86764,0.86714,0.86714,110400000.0
2007-01-16 10:50:00,0.86715,0.86726,0.86677,0.86702,149200000.0
2007-01-16 10:55:00,0.86688,0.86701,0.86657,0.86701,195600000.0
2007-01-16 11:00:00,0.86702,0.86703,0.86664,0.86692,197600000.0
2007-01-16 11:05:00,0.8669,0.86693,0.86617,0.86618,160400000.0
2007-01-16 11:10:00,0.86605,0.86607,0.86584,0.86602,236400000.0
2007-01-16 11:15:00,0.86584,0.86596,0.8655,0.8655,48400000.0
2007-01-16 11:20:00,0.86576,0.86583,0.86525,0.8654,224400000.0
2007-01-16 11:25:00,0.86545,0.86545,0.8648,0.86484,171000000.0
2007-01-16 11:30:00,0.8646,0.86522,0.86439,0.86485,171400000.0
2007-01-16 11:35:00,0.86478,0.86497,0.86456,0.86488,207200000.0
2007-01-16 11:40:00,0.86477,0.86525,0.86471,0.86504,168800000.0
2007-01-16 11:45:00,0.86517,0.86594,0.86511,0.86532,171600000.0
2007-01-16 11:50:00,0.86536,0.86577,0.86522,0.86556,170000000.0
2007-01-16 11:55:00,0.86567,0.86658,0.86564,0.86629,237800000.0
2007-01-16 12:00:00,0.86571,0.86666,0.86552,0.86597,144400000.0
2007-01-16 12:05:00,0.86611,0.86612,0.86519,0.86519,92800000.0
2007-01-16 12:10:00,0.86519,0.86531,0.86442,0.86442,124800000.0
2007-01-16 12:15:00,0.86441,0.86448,0.86383,0.86405,206600000.0
2007-01-16 12:20:00,0.86403,0.86403,0.86352,0.86368,198200000.0
2007-01-16 12:25:00,0.86374,0.86465,0.86316,0.86316,252400000.0
2007-01-16 12:30:00,0.8639,0.86468,0.86273,0.86463,193400000.0
2007-01-16 12:35:00,0.86466,0.86499,0.86466,0.86497,140800000.0
2007-01-16 12:40:00,0.86496,0.86506,0.86465,0.86485,100800000.0
2007-01-16 12:45:00,0.86497,0.8651,0.8647,0.8647,207600000.0
2007-01-16 12:50:00,0.8651,0.86537,0.86449,0.86507,107000000.0
2007-01-16 12:55:00,0.86514,0.86553,0.86506,0.86552,111800000.0
2007-01-16 13:00:00,0.86572,0.86572,0.86533,0.86548,102800000.0
2007-01-16 13:05:00,0.86544,0.86546,0.86515,0.86519,132800000.0
2007-01-16 13:10:00,0.86527,0.86541,0.86517,0.86541,62400000.0
2007-01-16 13:15:00,0.86544,0.86565,0.86543,0.86559,244400000.0
2007-01-16 13:20:00,0.86552,0.86568,0.86551,0.86551,158800000.0
2007-01-16 13:25:00,0.86546,0.86548,0.86522,0.86541,190800000.0
2007-01-16 13:30:00,0.86538,0.86586,0.8652,0.86585,107200000.0
2007-01-16 13:35:00,0.86579,0.86585,0.86564,0.86579,80000000.0
2007-01-16 13:40:00,0.86575,0.86583,0.86531,0.86536,157400000.0
2007-01-16 13:45:00,0.86552,0.86593,0.86542,0.86593,112400000.0
2007-01-16 13:50:00,0.86599,0.86604,0.86564,0.8658,102800000.0
2007-01-16 13:55:00,0.86578,0.86587,0.86554,0.8657,163200000.0
2007-01-16 14:00:00,0.86564,0.86628,0.86556,0.86623,119200000.0
2007-01-16 14:05:00,0.86624,0.86632,0.86603,0.86611,112000000.0
2007-01-16 14:10:00,0.86589,0.86618,0.86575,0.866,122200000.0
2007-01-16 14:15:00,0.86597,0.86626,0.86554,0.86554,110800000.0
2007-01-16 14:20:00,0.8655,0.86557,0.86517,0.86548,124800000.0
2007-01-16 14:25:00,0.86552,0.8658,0.86547,0.86575,101200000.0
2007-01-16 14:30:00,0.86587,0.86596,0.86541,0.86542,52200000.0
2007-01-16 14:35:00,0.86541,0.8657,0.86539,0.86558,74000000.0
2007-01-16 14:40:00,0.86562,0.86604,0.86559,0.86601,49600000.0
2007-01-16 14:45:00,0.86605,0.86639,0.86593,0.86638,46400000.0
2007-01-16 14:50:00,0.86643,0.86669,0.86626,0.86659,67200000.0
2007-01-16 14:55:00,0.86661,0.86662,0.86628,0.86654,47400000.0
2007-01-16 15:00:00,0.86671,0.86756,0.86574,0.86749,56000000.0
2007-01-16 15:05:00,0.86763,0.86763,0.86656,0.86736,70400000.0
2007-01-16 15:10:00,0.86741,0.86798,0.86739,0.86798,51200000.0
2007-01-16 15:15:00,0.86799,0.8683,0.86781,0.86828,63200000.0
2007-01-16 15:20:00,0.8682,0.8684,0.86805,0.86822,70200000.0
2007-01-16 15:25:00,0.8682,0.86827,0.86792,0.86792,65600000.0
2007-01-16 15:30:00,0.86759,0.86791,0.86734,0.86739,57600000.0
2007-01-16 15:35:00,0.86746,0.86777,0.86728,0.86774,67200000.0
2007-01-16 15:40:00,0.86773,0.86774,0.86742,0.86753,67200000.0
2007-01-16 15:45:00,0.8676,0.86796,0.86754,0.86786,71400000.0
2007-01-16 15:50:00,0.8678,0.86802,0.86768,0.86768,70400000.0
2007-01-16 15:55:00,0.86783,0.86859,0.86767,0.86859,70400000.0
2007-01-16 16:00:00,0.86862,0.86862,0.86734,0.86787,67000000.0
2007-01-16 16:05:00,0.86808,0.86818,0.8674,0.86747,72000000.0
2007-01-16 16:10:00,0.86736,0.8676,0.86704,0.86751,68200000.0
2007-01-16 16:15:00,0.86733,0.86756,0.86657,0.86753,63200000.0
2007-01-16 16:20:00,0.86773,0.86796,0.86757,0.86796,68800000.0
2007-01-16 16:25:00,0.86806,0.86822,0.86792,0.86805,57600000.0
2007-01-16 16:30:00,0.86806,0.86826,0.86774,0.86782,62800000.0
2007-01-16 16:35:00,0.86776,0.8679,0.86715,0.86784,72400000.0
2007-01-16 16:40:00,0.86809,0.8683,0.86768,0.86802,70400000.0
2007-01-16 16:45:00,0.86797,0.86851,0.86794,0.86844,76800000.0
2007-01-16 16:50:00,0.86848,0.86865,0.86824,0.86828,57600000.0
2007-01-16 16:55:00,0.86789,0.86818,0.86787,0.86791,65600000.0
2007-01-16 17:00:00,0.86771,0.86787,0.86758,0.86758,65000000.0
2007-01-16 17:05:00,0.86735,0.86791,0.86722,0.86785,62400000.0
2007-01-16 17:10:00,0.86787,0.86787,0.86688,0.86699,64400000.0
2007-01-16 17:15:00,0.867,0.86713,0.86676,0.86692,67600000.0
2007-01-16 17:20:00,0.86693,0.86707,0.8665,0.86692,68800000.0
2007-01-16 17:25:00,0.86715,0.86717,0.86669,0.86695,46800000.0
2007-01-16 17:30:00,0.86698,0.86773,0.86667,0.86765,68800000.0
2007-01-16 17:35:00,0.86734,0.86825,0.86725,0.86815,64400000.0
2007-01-16 17:40:00,0.86805,0.86805,0.86769,0.86769,62400000.0
2007-01-16 17:45:00,0.86751,0.86755,0.86727,0.86734,69200000.0
2007-01-16 17:50:00,0.86726,0.86761,0.86702,0.86749,62800000.0
2007-01-16 17:55:00,0.86745,0.86774,0.86725,0.86774,60200000.0
2007-01-16 18:00:00,0.86768,0.86782,0.86734,0.86771,67200000.0
2007-01-16 18:05:00,0.86757,0.86787,0.86711,0.86728,67200000.0
2007-01-16 18:10:00,0.8673,0.8674,0.86681,0.86714,59600000.0
2007-01-16 18:15:00,0.8671,0.86718,0.86657,0.86684,64000000.0
2007-01-16 18:20:00,0.86693,0.86693,0.8665,0.86682,65600000.0
2007-01-16 18:25:00,0.86685,0.86742,0.86604,0.86637,67600000.0
2007-01-16 18:30:00,0.86638,0.86645,0.86596,0.86623,68200000.0
2007-01-16 18:35:00,0.86623,0.86688,0.86607,0.86674,66400000.0
2007-01-16 18:40:00,0.86668,0.86689,0.86616,0.86617,71400000.0
2007-01-16 18:45:00,0.86615,0.8665,0.86607,0.8665,52800000.0
2007-01-16 18:50:00,0.86647,0.86647,0.86525,0.86628,74600000.0
2007-01-16 18:55:00,0.86636,0.86694,0.86625,0.86672,64000000.0
2007-01-16 19:00:00,0.86679,0.86695,0.8666,0.86695,66800000.0
2007-01-16 19:05:00,0.86694,0.86697,0.86644,0.86662,68800000.0
2007-01-16 19:10:00,0.86655,0.86681,0.86649,0.86649,60800000.0
2007-01-16 19:15:00,0.86628,0.86671,0.86575,0.86604,46400000.0
2007-01-16 19:20:00,0.86601,0.86648,0.86601,0.86632,46400000.0
2007-01-16 19:25:00,0.86658,0.86664,0.86636,0.8666,56000000.0
2007-01-16 19:30:00,0.86664,0.86675,0.86633,0.86633,48000000.0
2007-01-16 19:35:00,0.86651,0.86658,0.86639,0.8665,25600000.0
2007-01-16 19:40:00,0.86654,0.86668,0.86642,0.86658,47800000.0
2007-01-16 19:45:00,0.86666,0.86747,0.86653,0.86728,69800000.0
2007-01-16 19:50:00,0.86717,0.86731,0.86689,0.86702,68800000.0
2007-01-16 19:55:00,0.86709,0.86747,0.86694,0.86694,67000000.0
2007-01-16 20:00:00,0.86691,0.86732,0.86673,0.86732,70200000.0
2007-01-16 20:05:00,0.86717,0.86723,0.8669,0.86719,55400000.0
2007-01-16 20:10:00,0.86717,0.8673,0.86698,0.86725,46400000.0
2007-01-16 20:15:00,0.86743,0.86743,0.86715,0.86721,48000000.0
2007-01-16 20:20:00,0.867,0.86741,0.86699,0.86739,65600000.0
2007-01-16 20:25:00,0.86742,0.8676,0.86723,0.86752,62800000.0
2007-01-16 20:30:00,0.86753,0.86753,0.86687,0.86687,52800000.0
2007-01-16 20:35:00,0.8671,0.86724,0.86695,0.86707,43200000.0
2007-01-16 20:40:00,0.86718,0.86745,0.86713,0.86745,44800000.0
2007-01-16 20:45:00,0.86722,0.8673,0.86714,0.86726,41600000.0
2007-01-16 20:50:00,0.86731,0.86765,0.86729,0.8675,48000000.0
2007-01-16 20:55:00,0.86748,0.86769,0.86736,0.8676,52800000.0
2007-01-16 21:00:00,0.86759,0.86762,0.86732,0.8674,45200000.0
2007-01-16 21:05:00,0.86723,0.8673,0.86697,0.86697,52800000.0
2007-01-16 21:10:00,0.86714,0.86726,0.8665,0.86713,59000000.0
2007-01-16 21:15:00,0.8671,0.86716,0.86678,0.86704,49600000.0
2007-01-16 21:20:00,0.86706,0.86722,0.86706,0.86716,25600000.0
2007-01-16 21:25:00,0.8671,0.86714,0.86663,0.86694,48000000.0
2007-01-16 21:30:00,0.867,0.86733,0.86689,0.8673,57600000.0
2007-01-16 21:35:00,0.86735,0.86768,0.8672,0.86762,59200000.0
2007-01-16 21:40:00,0.86769,0.86777,0.86757,0.86763,53800000.0
2007-01-16 21:45:00,0.86763,0.86786,0.86747,0.86755,54400000.0
2007-01-16 21:50:00,0.86753,0.86765,0.86739,0.86743,59600000.0
2007-01-16 21:55:00,0.86776,0.86776,0.8673,0.8676,33600000.0
2007-01-16 22:00:00,0.86742,0.86779,0.86742,0.86771,51000000.0
2007-01-16 22:05:00,0.86771,0.86779,0.86756,0.86779,61600000.0
2007-01-16 22:10:00,0.86779,0.86786,0.8676,0.8678,60200000.0
2007-01-16 22:15:00,0.86782,0.86793,0.86748,0.86778,46400000.0
2007-01-16 22:20:00,0.86788,0.86825,0.86788,0.86822,44200000.0
2007-01-16 22:25:00,0.86824,0.86837,0.8681,0.86818,60800000.0
2007-01-16 22:30:00,0.86812,0.86824,0.8678,0.86787,51200000.0
2007-01-16 22:35:00,0.86785,0.8682,0.86782,0.86802,46400000.0
2007-01-16 22:40:00,0.86812,0.86824,0.86789,0.86789,22400000.0
2007-01-16 22:45:00,0.86784,0.86817,0.86771,0.86799,59200000.0
2007-01-16 22:50:00,0.86805,0.86809,0.86783,0.86793,32000000.0
2007-01-16 22:55:00,0.86808,0.8683,0.86795,0.8683,62400000.0
2007-01-16 23:00:00,0.86828,0.86848,0.86812,0.86824,54400000.0
2007-01-16 23:05:00,0.86832,0.86858,0.86787,0.8681,57600000.0
2007-01-16 23:10:00,0.86814,0.86818,0.86799,0.86802,52800000.0
2007-01-16 23:15:00,0.86815,0.86845,0.86815,0.86825,36800000.0
2007-01-16 23:20:00,0.86814,0.86826,0.86772,0.86801,60000000.0
2007-01-16 23:25:00,0.86801,0.86802,0.86779,0.86779,48000000.0
2007-01-16 23:30:00,0.86782,0.86823,0.86782,0.86794,66000000.0
2007-01-16 23:35:00,0.86779,0.86782,0.86758,0.86774,58600000.0
2007-01-16 23:40:00,0.86777,0.86783,0.86714,0.86749,48000000.0
2007-01-16 23:45:00,0.86618,0.86618,0.8608,0.86194,58000000.0
2007-01-16 23:50:00,0.86151,0.8624,0.86122,0.8624,56000000.0
2007-01-16 23:55:00,0.86244,0.86394,0.86225,0.86313,59600000.0
2007-01-17 00:00:00,0.86302,0.86302,0.86267,0.86285,60600000.0
2007-01-17 00:05:00,0.86267,0.86323,0.86267,0.86286,59200000.0
2007-01-17 00:10:00,0.8625,0.86259,0.86207,0.8623,35200000.0
2007-01-17 00:15:00,0.86237,0.86237,0.86142,0.86193,67600000.0
2007-01-17 00:20:00,0.86187,0.86204,0.86153,0.86153,58000000.0
2007-01-17 00:25:00,0.8612,0.8612,0.85981,0.86017,53800000.0
2007-01-17 00:30:00,0.86,0.86119,0.85991,0.86119,59200000.0
2007-01-17 00:35:00,0.86112,0.86143,0.86086,0.86121,49600000.0
2007-01-17 00:40:00,0.86102,0.86118,0.86006,0.86059,44800000.0
2007-01-17 00:45:00,0.8606,0.86064,0.8602,0.86032,61800000.0
2007-01-17 00:50:00,0.86029,0.86052,0.8601,0.86049,50000000.0
2007-01-17 00:55:00,0.86034,0.86085,0.86021,0.86082,67200000.0
2007-01-17 01:00:00,0.86088,0.86088,0.86033,0.86033,62800000.0
2007-01-17 01:05:00,0.86035,0.86139,0.86035,0.86122,53200000.0
2007-01-17 01:10:00,0.86137,0.86156,0.86123,0.86142,42000000.0
2007-01-17 01:15:00,0.86159,0.86194,0.8615,0.86172,42000000.0
2007-01-17 01:20:00,0.86173,0.86178,0.86122,0.86138,65400000.0
2007-01-17 01:25:00,0.86148,0.86156,0.8613,0.86156,35200000.0
2007-01-17 01:30:00,0.86155,0.86155,0.86021,0.86103,39400000.0
2007-01-17 01:35:00,0.86097,0.86122,0.86097,0.86122,43200000.0
2007-01-17 01:40:00,0.86114,0.86115,0.86042,0.86055,64000000.0
2007-01-17 01:45:00,0.86049,0.86093,0.86031,0.86088,76200000.0
2007-01-17 01:50:00,0.86095,0.86115,0.86022,0.86038,59200000.0
2007-01-17 01:55:00,0.86034,0.8607,0.86007,0.8607,72000000.0
2007-01-17 02:00:00,0.86074,0.86077,0.86025,0.86052,40400000.0
2007-01-17 02:05:00,0.86057,0.8607,0.86044,0.86056,43200000.0
2007-01-17 02:10:00,0.86066,0.86084,0.86039,0.86039,61200000.0
2007-01-17 02:15:00,0.86061,0.86139,0.86059,0.86139,64400000.0
2007-01-17 02:20:00,0.86148,0.86192,0.86148,0.86164,60800000.0
2007-01-17 02:25:00,0.86169,0.86181,0.8612,0.86129,60200000.0
2007-01-17 02:30:00,0.8613,0.86183,0.8613,0.86174,44800000.0
2007-01-17 02:35:00,0.86178,0.86194,0.8616,0.86194,52800000.0
2007-01-17 02:40:00,0.86207,0.86207,0.86188,0.86198,27200000.0
2007-01-17 02:45:00,0.86182,0.86225,0.86176,0.86222,43200000.0
2007-01-17 02:50:00,0.86225,0.86247,0.862,0.86247,33600000.0
2007-01-17 02:55:00,0.86231,0.86245,0.86196,0.86245,57600000.0
2007-01-17 03:00:00,0.86252,0.86289,0.8624,0.86289,57600000.0
2007-01-17 03:05:00,0.86282,0.86291,0.86257,0.86286,50800000.0
2007-01-17 03:10:00,0.86287,0.86299,0.86248,0.86263,59600000.0
2007-01-17 03:15:00,0.86266,0.86266,0.86223,0.86229,42000000.0
2007-01-17 03:20:00,0.86231,0.86239,0.86218,0.8623,32000000.0
2007-01-17 03:25:00,0.86219,0.86222,0.86188,0.86188,61600000.0
2007-01-17 03:30:00,0.86205,0.86255,0.86194,0.86247,46400000.0
2007-01-17 03:35:00,0.86233,0.86259,0.86223,0.86234,59600000.0
2007-01-17 03:40:00,0.86223,0.86273,0.86208,0.86272,57600000.0
2007-01-17 03:45:00,0.86266,0.86266,0.86201,0.86215,48000000.0
2007-01-17 03:50:00,0.86184,0.8622,0.86136,0.86192,50600000.0
2007-01-17 03:55:00,0.86187,0.86207,0.86144,0.86144,55400000.0
2007-01-17 04:00:00,0.86147,0.86215,0.8606,0.86215,49000000.0
2007-01-17 04:05:00,0.86221,0.86232,0.86167,0.86184,42000000.0
2007-01-17 04:10:00,0.86188,0.86219,0.86179,0.86202,43200000.0
2007-01-17 04:15:00,0.86203,0.86205,0.8619,0.86203,52800000.0
2007-01-17 04:20:00,0.86197,0.86206,0.86197,0.86202,9600000.0
2007-01-17 04:25:00,0.86197,0.8626,0.86196,0.86247,50600000.0
2007-01-17 04:30:00,0.86259,0.86266,0.86251,0.86251,40000000.0
2007-01-17 04:35:00,0.86242,0.86285,0.86238,0.86284,28800000.0
2007-01-17 04:40:00,0.86295,0.86317,0.86276,0.86312,35600000.0
2007-01-17 04:45:00,0.86279,0.86305,0.86264,0.86295,67600000.0
2007-01-17 04:50:00,0.86292,0.8631,0.86278,0.86278,64400000.0
2007-01-17 04:55:00,0.863,0.86315,0.86218,0.86288,54800000.0
2007-01-17 05:00:00,0.86274,0.86289,0.86256,0.86289,55200000.0
2007-01-17 05:05:00,0.86292,0.86305,0.86282,0.86282,53800000.0
2007-01-17 05:10:00,0.86274,0.863,0.86269,0.86286,54400000.0
2007-01-17 05:15:00,0.86276,0.86276,0.86232,0.86259,56400000.0
2007-01-17 05:20:00,0.8627,0.86282,0.86258,0.86273,60800000.0
2007-01-17 05:25:00,0.86279,0.86292,0.86276,0.86283,30400000.0
2007-01-17 05:30:00,0.86284,0.86298,0.8625,0.8625,27200000.0
2007-01-17 05:35:00,0.86247,0.86261,0.86228,0.86228,42000000.0
2007-01-17 05:40:00,0.86238,0.8624,0.86214,0.86229,43200000.0
2007-01-17 05:45:00,0.86237,0.86269,0.86233,0.86266,41600000.0
2007-01-17 05:50:00,0.86255,0.86256,0.86234,0.86238,38400000.0
2007-01-17 05:55:00,0.86235,0.86253,0.86209,0.8625,50600000.0
2007-01-17 06:00:00,0.86256,0.86276,0.86225,0.86274,51200000.0
2007-01-17 06:05:00,0.86269,0.86301,0.86254,0.86296,56000000.0
2007-01-17 06:10:00,0.86282,0.86297,0.86259,0.8627,41600000.0
2007-01-17 06:15:00,0.86272,0.86292,0.86263,0.86263,44800000.0
2007-01-17 06:20:00,0.86272,0.86288,0.86238,0.86265,35200000.0
2007-01-17 06:25:00,0.8629,0.86295,0.86254,0.86262,52800000.0
2007-01-17 06:30:00,0.86271,0.86302,0.86271,0.86291,29200000.0
2007-01-17 06:35:00,0.86289,0.86289,0.86271,0.86277,24400000.0
2007-01-17 06:40:00,0.86279,0.86283,0.86256,0.86262,45200000.0
2007-01-17 06:45:00,0.86263,0.86275,0.8622,0.86234,46800000.0
2007-01-17 06:50:00,0.86222,0.8624,0.86208,0.8624,57600000.0
2007-01-17 06:55:00,0.86237,0.8624,0.86194,0.86205,49000000.0
2007-01-17 07:00:00,0.86226,0.86232,0.86163,0.86227,64800000.0
2007-01-17 07:05:00,0.8622,0.86248,0.86218,0.86221,66000000.0
2007-01-17 07:10:00,0.86223,0.86231,0.86205,0.86218,64000000.0
2007-01-17 07:15:00,0.86217,0.86225,0.86189,0.86218,52200000.0
2007-01-17 07:20:00,0.86215,0.86235,0.86116,0.86206,64400000.0
2007-01-17 07:25:00,0.86206,0.86213,0.86172,0.86172,58000000.0
2007-01-17 07:30:00,0.86176,0.86185,0.86134,0.86139,56000000.0
2007-01-17 07:35:00,0.86155,0.86178,0.86148,0.86168,64000000.0
2007-01-17 07:40:00,0.86161,0.86161,0.86124,0.86143,60800000.0
2007-01-17 07:45:00,0.86137,0.86174,0.86137,0.86161,89600000.0
2007-01-17 07:50:00,0.86157,0.86195,0.86139,0.86191,68800000.0
2007-01-17 07:55:00,0.86191,0.862,0.86136,0.86173,69800000.0
2007-01-17 08:00:00,0.86186,0.86202,0.8616,0.86192,59200000.0
2007-01-17 08:05:00,0.86175,0.86175,0.86135,0.86162,75200000.0
2007-01-17 08:10:00,0.86163,0.8618,0.86157,0.86179,69600000.0
2007-01-17 08:15:00,0.86179,0.86179,0.86154,0.86155,72000000.0
2007-01-17 08:20:00,0.8615,0.86157,0.86116,0.86152,93800000.0
2007-01-17 08:25:00,0.86154,0.86155,0.86129,0.86146,76800000.0
2007-01-17 08:30:00,0.86148,0.86149,0.86126,0.86145,94200000.0
2007-01-17 08:35:00,0.86149,0.86155,0.86121,0.8613,99200000.0
2007-01-17 08:40:00,0.8613,0.86148,0.8611,0.8611,83200000.0
2007-01-17 08:45:00,0.86104,0.86143,0.86104,0.86125,40000000.0
2007-01-17 08:50:00,0.86132,0.86132,0.86103,0.86125,106000000.0
2007-01-17 08:55:00,0.86124,0.86194,0.86124,0.86194,81600000.0
2007-01-17 09:00:00,0.86198,0.86231,0.86177,0.86231,146200000.0
2007-01-17 09:05:00,0.86234,0.86236,0.86102,0.86102,146400000.0
2007-01-17 09:10:00,0.86113,0.86134,0.86018,0.8611,86800000.0
2007-01-17 09:15:00,0.86115,0.86159,0.86113,0.86153,176200000.0
2007-01-17 09:20:00,0.86156,0.86187,0.86124,0.86187,172800000.0
2007-01-17 09:25:00,0.86192,0.86198,0.86137,0.86198,207600000.0
2007-01-17 09:30:00,0.86199,0.86199,0.86157,0.86179,143800000.0
2007-01-17 09:35:00,0.8619,0.86224,0.86173,0.86185,232000000.0
2007-01-17 09:40:00,0.86175,0.86196,0.86128,0.86196,158800000.0
2007-01-17 09:45:00,0.8619,0.86199,0.8614,0.86149,131200000.0
2007-01-17 09:50:00,0.86135,0.86148,0.86104,0.86142,279800000.0
2007-01-17 09:55:00,0.86159,0.86166,0.86039,0.8615,236600000.0
2007-01-17 10:00:00,0.86154,0.86158,0.86082,0.86086,267600000.0
2007-01-17 10:05:00,0.86087,0.86125,0.86087,0.86118,261000000.0
2007-01-17 10:10:00,0.86131,0.86174,0.86076,0.86142,213000000.0
2007-01-17 10:15:00,0.86136,0.8615,0.86091,0.86099,226000000.0
2007-01-17 10:20:00,0.86114,0.86126,0.86074,0.86074,126800000.0
2007-01-17 10:25:00,0.86071,0.86094,0.86056,0.8606,369000000.0
2007-01-17 10:30:00,0.86054,0.86078,0.86041,0.86048,197600000.0
2007-01-17 10:35:00,0.86042,0.86076,0.86038,0.86069,102600000.0
2007-01-17 10:40:00,0.86079,0.86102,0.86043,0.86074,104400000.0
2007-01-17 10:45:00,0.86089,0.86123,0.86089,0.86101,146600000.0
2007-01-17 10:50:00,0.86099,0.86112,0.86079,0.86103,133000000.0
2007-01-17 10:55:00,0.86102,0.86104,0.86083,0.86093,187600000.0
2007-01-17 11:00:00,0.86096,0.86116,0.86078,0.86085,197000000.0
2007-01-17 11:05:00,0.86085,0.86108,0.86066,0.86096,160800000.0
2007-01-17 11:10:00,0.86113,0.8615,0.86102,0.86138,237200000.0
2007-01-17 11:15:00,0.86146,0.86185,0.86139,0.86162,65600000.0
2007-01-17 11:20:00,0.86175,0.86191,0.86161,0.86181,226000000.0
2007-01-17 11:25:00,0.86176,0.8619,0.86133,0.86159,170600000.0
2007-01-17 11:30:00,0.86162,0.86196,0.86128,0.86129,170000000.0
2007-01-17 11:35:00,0.86138,0.86187,0.86138,0.86181,174400000.0
2007-01-17 11:40:00,0.86167,0.8619,0.86167,0.86185,169800000.0
2007-01-17 11:45:00,0.8619,0.8619,0.86161,0.86173,171600000.0
2007-01-17 11:50:00,0.86168,0.86188,0.86146,0.86185,170000000.0
2007-01-17 11:55:00,0.86184,0.86197,0.8616,0.8617,238400000.0
2007-01-17 12:00:00,0.8617,0.86205,0.86159,0.86172,144400000.0
2007-01-17 12:05:00,0.86187,0.86196,0.8614,0.8614,92800000.0
2007-01-17 12:10:00,0.86129,0.8618,0.86129,0.8615,124800000.0
2007-01-17 12:15:00,0.86153,0.86194,0.86148,0.86171,206800000.0
2007-01-17 12:20:00,0.8618,0.86222,0.86176,0.86215,198600000.0
2007-01-17 12:25:00,0.86217,0.86281,0.86174,0.86177,251000000.0
2007-01-17 12:30:00,0.86286,0.86328,0.86196,0.86317,193600000.0
2007-01-17 12:35:00,0.86318,0.86383,0.86318,0.86355,164800000.0
2007-01-17 12:40:00,0.86356,0.86376,0.86338,0.86341,100800000.0
2007-01-17 12:45:00,0.8634,0.86386,0.86338,0.86367,206800000.0
2007-01-17 12:50:00,0.8637,0.86402,0.86309,0.86359,107200000.0
2007-01-17 12:55:00,0.86364,0.86368,0.86288,0.8632,110800000.0
2007-01-17 13:00:00,0.86307,0.86307,0.8626,0.86267,102400000.0
2007-01-17 13:05:00,0.86278,0.86319,0.86278,0.86319,133600000.0
2007-01-17 13:10:00,0.86306,0.8634,0.86306,0.86314,114400000.0
2007-01-17 13:15:00,0.86313,0.86331,0.86303,0.86303,178600000.0
2007-01-17 13:20:00,0.86299,0.86369,0.86299,0.86346,158800000.0
2007-01-17 13:25:00,0.8633,0.86385,0.86323,0.86384,191200000.0
2007-01-17 13:30:00,0.86384,0.86395,0.86342,0.86357,107200000.0
2007-01-17 13:35:00,0.86358,0.86358,0.86325,0.86342,121000000.0
2007-01-17 13:40:00,0.86336,0.86356,0.86306,0.86306,156200000.0
2007-01-17 13:45:00,0.86315,0.86345,0.86315,0.86342,111400000.0
2007-01-17 13:50:00,0.86351,0.86362,0.86345,0.86345,93200000.0
2007-01-17 13:55:00,0.86328,0.86383,0.86326,0.86383,163000000.0
2007-01-17 14:00:00,0.86383,0.86383,0.86356,0.86373,120200000.0
2007-01-17 14:05:00,0.86378,0.86382,0.86347,0.86347,109800000.0
2007-01-17 14:10:00,0.86346,0.86346,0.86295,0.86295,122000000.0
2007-01-17 14:15:00,0.86275,0.86307,0.86253,0.86303,109800000.0
2007-01-17 14:20:00,0.86304,0.86313,0.86275,0.86287,104400000.0
2007-01-17 14:25:00,0.86292,0.863,0.86252,0.86252,100800000.0
2007-01-17 14:30:00,0.86266,0.86326,0.86266,0.86318,65000000.0
2007-01-17 14:35:00,0.86317,0.86372,0.86304,0.86368,73600000.0
2007-01-17 14:40:00,0.86376,0.86386,0.86308,0.86308,62400000.0
2007-01-17 14:45:00,0.86319,0.86328,0.86297,0.86317,57000000.0
2007-01-17 14:50:00,0.86311,0.86331,0.86307,0.86322,40000000.0
2007-01-17 14:55:00,0.86331,0.86353,0.86324,0.86329,48000000.0
2007-01-17 15:00:00,0.86331,0.86369,0.86218,0.86355,67200000.0
2007-01-17 15:05:00,0.86358,0.86358,0.86262,0.86323,70400000.0
2007-01-17 15:10:00,0.86304,0.86344,0.86286,0.86319,51200000.0
2007-01-17 15:15:00,0.86347,0.8636,0.86312,0.86332,64400000.0
2007-01-17 15:20:00,0.86364,0.86364,0.86278,0.863,65600000.0
2007-01-17 15:25:00,0.86324,0.86364,0.86302,0.86325,65600000.0
2007-01-17 15:30:00,0.86384,0.86384,0.86285,0.86318,57000000.0
2007-01-17 15:35:00,0.86323,0.86323,0.86271,0.86301,67600000.0
2007-01-17 15:40:00,0.86269,0.86313,0.86227,0.86303,66600000.0
2007-01-17 15:45:00,0.86288,0.86306,0.86254,0.8627,72400000.0
2007-01-17 15:50:00,0.86265,0.86287,0.86244,0.86256,70800000.0
2007-01-17 15:55:00,0.86262,0.86301,0.86251,0.86261,69800000.0
2007-01-17 16:00:00,0.86224,0.86267,0.86138,0.8619,67000000.0
2007-01-17 16:05:00,0.86208,0.8624,0.86206,0.86228,71400000.0
2007-01-17 16:10:00,0.86227,0.86262,0.86225,0.86262,69200000.0
2007-01-17 16:15:00,0.86274,0.86297,0.8619,0.86251,61800000.0
2007-01-17 16:20:00,0.86258,0.8626,0.86164,0.86181,68200000.0
2007-01-17 16:25:00,0.86166,0.86207,0.86145,0.86203,57600000.0
2007-01-17 16:30:00,0.86188,0.8622,0.8618,0.8622,61600000.0
2007-01-17 16:35:00,0.86224,0.86224,0.86115,0.86199,71400000.0
2007-01-17 16:40:00,0.86208,0.86214,0.86181,0.86192,70800000.0
2007-01-17 16:45:00,0.86189,0.86197,0.86146,0.86147,75600000.0
2007-01-17 16:50:00,0.86142,0.862,0.8614,0.86197,57400000.0
2007-01-17 16:55:00,0.8619,0.86195,0.86133,0.86147,64400000.0
2007-01-17 17:00:00,0.86157,0.86235,0.86157,0.86235,65600000.0
2007-01-17 17:05:00,0.86211,0.86276,0.86192,0.86265,61800000.0
2007-01-17 17:10:00,0.86273,0.86291,0.86261,0.86261,53200000.0
2007-01-17 17:15:00,0.86258,0.86269,0.86182,0.8621,67200000.0
2007-01-17 17:20:00,0.86205,0.86218,0.86181,0.86201,69200000.0
2007-01-17 17:25:00,0.8619,0.862,0.86173,0.86195,59000000.0
2007-01-17 17:30:00,0.86206,0.86207,0.86137,0.86157,68800000.0
2007-01-17 17:35:00,0.86143,0.86217,0.86143,0.86202,64000000.0
2007-01-17 17:40:00,0.86214,0.86219,0.86164,0.86164,54400000.0
2007-01-17 17:45:00,0.8617,0.86189,0.86163,0.86184,69800000.0
2007-01-17 17:50:00,0.86187,0.86188,0.86155,0.8616,62400000.0
2007-01-17 17:55:00,0.86158,0.86176,0.86106,0.86113,60200000.0
2007-01-17 18:00:00,0.86102,0.86156,0.86076,0.86156,60600000.0
2007-01-17 18:05:00,0.8615,0.86153,0.86115,0.86127,67200000.0
2007-01-17 18:10:00,0.8613,0.86168,0.8609,0.86135,59600000.0
2007-01-17 18:15:00,0.86138,0.86206,0.86135,0.86188,63400000.0
2007-01-17 18:20:00,0.86178,0.86196,0.8615,0.8615,65600000.0
2007-01-17 18:25:00,0.86152,0.86159,0.86127,0.86141,54400000.0
2007-01-17 18:30:00,0.8613,0.86198,0.86096,0.86198,69200000.0
2007-01-17 18:35:00,0.86194,0.86218,0.86159,0.86194,56000000.0
2007-01-17 18:40:00,0.86206,0.86206,0.86159,0.8616,43200000.0
2007-01-17 18:45:00,0.86157,0.86163,0.86041,0.86041,43200000.0
2007-01-17 18:50:00,0.86075,0.86076,0.85956,0.86008,76800000.0
2007-01-17 18:55:00,0.86013,0.86043,0.85977,0.8602,64000000.0
2007-01-17 19:00:00,0.86024,0.86207,0.86023,0.86207,65600000.0
2007-01-17 19:05:00,0.86192,0.86205,0.86149,0.86162,68200000.0
2007-01-17 19:10:00,0.86145,0.8621,0.86145,0.86203,61200000.0
2007-01-17 19:15:00,0.86214,0.86219,0.86115,0.86212,57600000.0
2007-01-17 19:20:00,0.86214,0.86242,0.86198,0.86227,57600000.0
2007-01-17 19:25:00,0.86251,0.86251,0.86234,0.86245,48000000.0
2007-01-17 19:30:00,0.86244,0.86263,0.86209,0.86259,46400000.0
2007-01-17 19:35:00,0.86261,0.86283,0.86258,0.86269,48000000.0
2007-01-17 19:40:00,0.86263,0.86284,0.86245,0.86267,60800000.0
2007-01-17 19:45:00,0.86252,0.86283,0.86233,0.8627,69200000.0
2007-01-17 19:50:00,0.86264,0.86289,0.86248,0.86281,68800000.0
2007-01-17 19:55:00,0.86282,0.86296,0.86247,0.86271,64400000.0
2007-01-17 20:00:00,0.86291,0.86304,0.86274,0.86284,59600000.0
2007-01-17 20:05:00,0.86293,0.86321,0.86271,0.86321,55400000.0
2007-01-17 20:10:00,0.86311,0.86327,0.8627,0.86272,48000000.0
2007-01-17 20:15:00,0.86272,0.86276,0.8624,0.86264,70400000.0
2007-01-17 20:20:00,0.86262,0.8629,0.86219,0.86228,65600000.0
2007-01-17 20:25:00,0.86225,0.86243,0.86208,0.86235,62800000.0
2007-01-17 20:30:00,0.86231,0.86238,0.86187,0.86199,52800000.0
2007-01-17 20:35:00,0.86215,0.86222,0.86187,0.86187,58000000.0
2007-01-17 20:40:00,0.86196,0.86209,0.86171,0.86191,58600000.0
2007-01-17 20:45:00,0.86194,0.86214,0.86186,0.86205,68800000.0
2007-01-17 20:50:00,0.86196,0.86237,0.86189,0.86225,47400000.0
2007-01-17 20:55:00,0.8622,0.8622,0.86194,0.86194,44800000.0
2007-01-17 21:00:00,0.86188,0.86213,0.8617,0.86184,57600000.0
2007-01-17 21:05:00,0.86194,0.86244,0.86192,0.86233,64400000.0
2007-01-17 21:10:00,0.86246,0.86261,0.86187,0.86249,47200000.0
2007-01-17 21:15:00,0.86249,0.86277,0.8624,0.8624,49600000.0
2007-01-17 21:20:00,0.86239,0.86279,0.86228,0.86279,60800000.0
2007-01-17 21:25:00,0.86273,0.86277,0.86218,0.86249,48000000.0
2007-01-17 21:30:00,0.86245,0.8626,0.86212,0.86226,54400000.0
2007-01-17 21:35:00,0.86223,0.86229,0.86206,0.8621,59200000.0
2007-01-17 21:40:00,0.86191,0.86208,0.86178,0.86197,43200000.0
2007-01-17 21:45:00,0.86218,0.86238,0.86206,0.86214,59200000.0
2007-01-17 21:50:00,0.86223,0.86233,0.86204,0.86204,59200000.0
2007-01-17 21:55:00,0.86208,0.86216,0.86195,0.86216,46400000.0
2007-01-17 22:00:00,0.86223,0.86232,0.86199,0.86207,57600000.0
2007-01-17 22:05:00,0.86207,0.86235,0.86192,0.86216,60200000.0
2007-01-17 22:10:00,0.86213,0.86213,0.86196,0.86196,37200000.0
2007-01-17 22:15:00,0.86198,0.86212,0.86174,0.86193,48000000.0
2007-01-17 22:20:00,0.86198,0.8623,0.86186,0.86216,40000000.0
2007-01-17 22:25:00,0.86217,0.86234,0.86183,0.86234,60800000.0
2007-01-17 22:30:00,0.86229,0.86241,0.862,0.86224,54400000.0
2007-01-17 22:35:00,0.86231,0.86239,0.86205,0.86217,46400000.0
2007-01-17 22:40:00,0.86224,0.8625,0.86204,0.86236,55400000.0
2007-01-17 22:45:00,0.86233,0.86257,0.8621,0.86239,58000000.0
2007-01-17 22:50:00,0.86262,0.86272,0.86235,0.86235,50000000.0
2007-01-17 22:55:00,0.8624,0.86279,0.8624,0.86274,31800000.0
2007-01-17 23:00:00,0.86269,0.863,0.86243,0.86298,66600000.0
2007-01-17 23:05:00,0.8632,0.8632,0.86263,0.86296,33600000.0
2007-01-17 23:10:00,0.86285,0.86285,0.86256,0.8627,41600000.0
2007-01-17 23:15:00,0.86273,0.86273,0.86176,0.86252,56000000.0
2007-01-17 23:20:00,0.86245,0.86261,0.86237,0.86253,60800000.0
2007-01-17 23:25:00,0.86267,0.86298,0.86266,0.86283,43600000.0
2007-01-17 23:30:00,0.86285,0.86321,0.86282,0.86305,65800000.0
2007-01-17 23:35:00,0.86308,0.86334,0.863,0.86304,59200000.0
2007-01-17 23:40:00,0.86306,0.86309,0.86287,0.86288,45800000.0
2007-01-17 23:45:00,0.86276,0.86376,0.86196,0.86373,45200000.0
2007-01-17 23:50:00,0.86355,0.8637,0.86334,0.86361,33600000.0
2007-01-17 23:55:00,0.86351,0.86359,0.86336,0.86341,56000000.0
2007-01-18 00:00:00,0.86327,0.86349,0.86313,0.86345,39400000.0
2007-01-18 00:05:00,0.86327,0.86346,0.86302,0.86302,59200000.0
2007-01-18 00:10:00,0.86314,0.86344,0.86314,0.86333,33600000.0
2007-01-18 00:15:00,0.86346,0.86347,0.86327,0.86347,51600000.0
2007-01-18 00:20:00,0.86345,0.86367,0.86314,0.86322,57000000.0
2007-01-18 00:25:00,0.86326,0.8634,0.86311,0.86316,44800000.0
2007-01-18 00:30:00,0.86321,0.86339,0.86279,0.86339,54800000.0
2007-01-18 00:35:00,0.86345,0.86368,0.86343,0.86353,51200000.0
2007-01-18 00:40:00,0.86337,0.86374,0.8627,0.86344,57000000.0
2007-01-18 00:45:00,0.86342,0.86356,0.86326,0.86356,62400000.0
2007-01-18 00:50:00,0.86355,0.86364,0.86333,0.86336,62800000.0
2007-01-18 00:55:00,0.86328,0.86363,0.86323,0.86329,44800000.0
2007-01-18 01:00:00,0.8633,0.86367,0.8631,0.86367,21200000.0
2007-01-18 01:05:00,0.86366,0.86384,0.86355,0.8638,20800000.0
2007-01-18 01:10:00,0.86381,0.86381,0.86356,0.86367,21200000.0
2007-01-18 01:15:00,0.86368,0.86385,0.86365,0.86385,22400000.0
2007-01-18 01:20:00,0.86385,0.86401,0.86362,0.86391,65600000.0
2007-01-18 01:25:00,0.86388,0.86391,0.86354,0.86372,52200000.0
2007-01-18 01:30:00,0.86369,0.86379,0.86343,0.86365,36800000.0
2007-01-18 01:35:00,0.86358,0.86371,0.86358,0.86364,19600000.0
2007-01-18 01:40:00,0.86347,0.86347,0.86325,0.86342,27600000.0
2007-01-18 01:45:00,0.86342,0.86349,0.86342,0.86343,17600000.0
2007-01-18 01:50:00,0.86334,0.86336,0.86305,0.86309,59600000.0
2007-01-18 01:55:00,0.86301,0.86325,0.86295,0.86317,54400000.0
2007-01-18 02:00:00,0.86316,0.86351,0.86302,0.86319,40000000.0
2007-01-18 02:05:00,0.86303,0.86327,0.86276,0.86315,50400000.0
2007-01-18 02:10:00,0.86315,0.8634,0.863,0.86331,45200000.0
2007-01-18 02:15:00,0.86326,0.86326,0.86291,0.8631,36800000.0
2007-01-18 02:20:00,0.86316,0.86316,0.86301,0.86311,32000000.0
2007-01-18 02:25:00,0.86314,0.86323,0.86303,0.86303,34600000.0
2007-01-18 02:30:00,0.86308,0.86315,0.86297,0.86311,22400000.0
2007-01-18 02:35:00,0.86305,0.86305,0.86252,0.86272,35600000.0
2007-01-18 02:40:00,0.86276,0.86283,0.86264,0.86283,44200000.0
2007-01-18 02:45:00,0.86285,0.86341,0.86285,0.86325,44800000.0
2007-01-18 02:50:00,0.8633,0.86349,0.86308,0.86317,46800000.0
2007-01-18 02:55:00,0.86333,0.86344,0.86321,0.86339,39400000.0
2007-01-18 03:00:00,0.8633,0.86336,0.86308,0.86315,34600000.0
2007-01-18 03:05:00,0.86315,0.8633,0.86288,0.86288,60800000.0
2007-01-18 03:10:00,0.86294,0.86352,0.86294,0.8635,36800000.0
2007-01-18 03:15:00,0.86351,0.86363,0.86311,0.86353,52200000.0
2007-01-18 03:20:00,0.8636,0.86407,0.86348,0.86384,56000000.0
2007-01-18 03:25:00,0.86375,0.86382,0.86336,0.86336,60800000.0
2007-01-18 03:30:00,0.86357,0.86363,0.86319,0.86334,59200000.0
2007-01-18 03:35:00,0.8632,0.86366,0.86313,0.86361,60000000.0
2007-01-18 03:40:00,0.86338,0.86361,0.86337,0.86346,57600000.0
2007-01-18 03:45:00,0.86338,0.86358,0.86324,0.86326,45200000.0
2007-01-18 03:50:00,0.86327,0.86342,0.8626,0.86324,63400000.0
2007-01-18 03:55:00,0.86316,0.86321,0.86303,0.86312,32400000.0
2007-01-18 04:00:00,0.86302,0.86319,0.86207,0.86306,38400000.0
2007-01-18 04:05:00,0.8632,0.86324,0.86275,0.86313,49600000.0
2007-01-18 04:10:00,0.86324,0.86324,0.86298,0.86315,59200000.0
2007-01-18 04:15:00,0.86317,0.86341,0.86311,0.86322,62400000.0
2007-01-18 04:20:00,0.86324,0.86328,0.86292,0.86321,62400000.0
2007-01-18 04:25:00,0.86306,0.86345,0.86305,0.86339,35200000.0
2007-01-18 04:30:00,0.86348,0.86396,0.86329,0.86396,50400000.0
2007-01-18 04:35:00,0.86381,0.8639,0.86348,0.86358,43200000.0
2007-01-18 04:40:00,0.86373,0.86383,0.86349,0.86361,48000000.0
2007-01-18 04:45:00,0.86358,0.86375,0.86315,0.86315,67600000.0
2007-01-18 04:50:00,0.86305,0.86375,0.86305,0.86365,40000000.0
2007-01-18 04:55:00,0.86357,0.86371,0.86269,0.86349,56400000.0
2007-01-18 05:00:00,0.86353,0.86353,0.86273,0.8628,66000000.0
2007-01-18 05:05:00,0.86298,0.86331,0.86278,0.86307,77200000.0
2007-01-18 05:10:00,0.86309,0.86404,0.86304,0.86344,47200000.0
2007-01-18 05:15:00,0.86344,0.86377,0.86287,0.86362,56400000.0
2007-01-18 05:20:00,0.86353,0.86368,0.86333,0.86366,61200000.0
2007-01-18 05:25:00,0.86366,0.86379,0.86292,0.8632,99200000.0
2007-01-18 05:30:00,0.8632,0.86324,0.86302,0.8631,25600000.0
2007-01-18 05:35:00,0.86308,0.86308,0.86273,0.86273,54400000.0
2007-01-18 05:40:00,0.86284,0.86287,0.86254,0.86271,54400000.0
2007-01-18 05:45:00,0.86265,0.86295,0.86262,0.86295,58000000.0
2007-01-18 05:50:00,0.86275,0.86275,0.8624,0.86262,44800000.0
2007-01-18 05:55:00,0.86244,0.86257,0.86194,0.86252,60800000.0
2007-01-18 06:00:00,0.86245,0.8629,0.86237,0.86288,50600000.0
2007-01-18 06:05:00,0.86282,0.86288,0.86252,0.8627,56000000.0
2007-01-18 06:10:00,0.86285,0.86328,0.86285,0.86305,63800000.0
2007-01-18 06:15:00,0.86299,0.86299,0.86263,0.86283,54400000.0
2007-01-18 06:20:00,0.86282,0.86303,0.8628,0.86291,33000000.0
2007-01-18 06:25:00,0.86292,0.86304,0.86271,0.86271,36800000.0
2007-01-18 06:30:00,0.86283,0.86291,0.86269,0.86282,42600000.0
2007-01-18 06:35:00,0.86283,0.86283,0.86239,0.86243,59200000.0
2007-01-18 06:40:00,0.86253,0.86281,0.86239,0.86281,71400000.0
2007-01-18 06:45:00,0.86281,0.86281,0.86221,0.86236,58400000.0
2007-01-18 06:50:00,0.8623,0.86258,0.86229,0.86252,58000000.0
2007-01-18 06:55:00,0.86252,0.86274,0.86242,0.86248,60800000.0
2007-01-18 07:00:00,0.86252,0.86279,0.86209,0.86264,61800000.0
2007-01-18 07:05:00,0.86249,0.86265,0.86245,0.86257,53800000.0
2007-01-18 07:10:00,0.86263,0.86281,0.8625,0.86272,64400000.0
2007-01-18 07:15:00,0.86279,0.86305,0.86265,0.86305,53200000.0
2007-01-18 07:20:00,0.86301,0.86301,0.86248,0.86253,54400000.0
2007-01-18 07:25:00,0.86247,0.86259,0.86239,0.86247,33600000.0
2007-01-18 07:30:00,0.86254,0.86257,0.86218,0.86227,44800000.0
2007-01-18 07:35:00,0.8624,0.86265,0.86216,0.86227,61600000.0
2007-01-18 07:40:00,0.86226,0.86262,0.86212,0.8625,73600000.0
2007-01-18 07:45:00,0.86253,0.86267,0.86222,0.8625,89000000.0
2007-01-18 07:50:00,0.86255,0.86281,0.86255,0.86276,52800000.0
2007-01-18 07:55:00,0.86269,0.86269,0.86217,0.86244,57600000.0
2007-01-18 08:00:00,0.86237,0.86253,0.86198,0.86214,59600000.0
2007-01-18 08:05:00,0.8621,0.86236,0.86205,0.86224,51200000.0
2007-01-18 08:10:00,0.86224,0.8627,0.86213,0.86263,94400000.0
2007-01-18 08:15:00,0.86254,0.86278,0.86238,0.86272,44800000.0
2007-01-18 08:20:00,0.86272,0.86283,0.86247,0.8627,94600000.0
2007-01-18 08:25:00,0.86272,0.86301,0.86257,0.86296,59200000.0
2007-01-18 08:30:00,0.86289,0.86361,0.86277,0.86361,94200000.0
2007-01-18 08:35:00,0.86371,0.86371,0.86314,0.86342,112400000.0
2007-01-18 08:40:00,0.86361,0.86361,0.8632,0.86337,83600000.0
2007-01-18 08:45:00,0.86328,0.86352,0.86319,0.86351,105400000.0
2007-01-18 08:50:00,0.86349,0.86373,0.86338,0.86373,158200000.0
2007-01-18 08:55:00,0.8639,0.86401,0.86377,0.86401,133800000.0
2007-01-18 09:00:00,0.86401,0.86433,0.86386,0.86418,146000000.0
2007-01-18 09:05:00,0.86401,0.86401,0.86327,0.86389,145400000.0
2007-01-18 09:10:00,0.86374,0.86406,0.86305,0.86397,85800000.0
2007-01-18 09:15:00,0.86392,0.86406,0.86368,0.86399,176800000.0
2007-01-18 09:20:00,0.86391,0.86505,0.86376,0.86496,171600000.0
2007-01-18 09:25:00,0.86492,0.86492,0.8644,0.86451,208600000.0
2007-01-18 09:30:00,0.86457,0.86522,0.8644,0.86522,145600000.0
2007-01-18 09:35:00,0.86533,0.86624,0.86527,0.86557,232400000.0
2007-01-18 09:40:00,0.86559,0.86593,0.86515,0.86521,158400000.0
2007-01-18 09:45:00,0.86523,0.86534,0.86499,0.86511,131200000.0
2007-01-18 09:50:00,0.86527,0.86577,0.86523,0.8655,280000000.0
2007-01-18 09:55:00,0.86576,0.86581,0.86435,0.86569,237200000.0
2007-01-18 10:00:00,0.86572,0.86608,0.86572,0.86578,267600000.0
2007-01-18 10:05:00,0.86587,0.86622,0.86574,0.86605,260600000.0
2007-01-18 10:10:00,0.86616,0.86628,0.86507,0.86599,213200000.0
2007-01-18 10:15:00,0.86587,0.86598,0.86548,0.86552,227200000.0
2007-01-18 10:20:00,0.86562,0.86575,0.86533,0.86566,201200000.0
2007-01-18 10:25:00,0.86573,0.86605,0.86543,0.86598,372000000.0
2007-01-18 10:30:00,0.86586,0.86607,0.86549,0.86559,200800000.0
2007-01-18 10:35:00,0.86557,0.86601,0.86551,0.86566,101600000.0
2007-01-18 10:40:00,0.86563,0.86654,0.86552,0.86622,105200000.0
2007-01-18 10:45:00,0.86621,0.86654,0.86621,0.86646,145000000.0
2007-01-18 10:50:00,0.86643,0.86655,0.86603,0.86603,150600000.0
2007-01-18 10:55:00,0.86605,0.86625,0.86559,0.86591,197200000.0
2007-01-18 11:00:00,0.86605,0.86696,0.86602,0.86677,197200000.0
2007-01-18 11:05:00,0.8669,0.86789,0.8669,0.86755,160000000.0
2007-01-18 11:10:00,0.86768,0.86826,0.86734,0.86826,238200000.0
2007-01-18 11:15:00,0.86833,0.86888,0.86804,0.86814,62800000.0
2007-01-18 11:20:00,0.86842,0.86842,0.86793,0.86823,223800000.0
2007-01-18 11:25:00,0.86834,0.86918,0.86833,0.86868,171600000.0
2007-01-18 11:30:00,0.86863,0.8689,0.86855,0.86865,171800000.0
2007-01-18 11:35:00,0.86874,0.86876,0.86844,0.86875,206200000.0
2007-01-18 11:40:00,0.86869,0.86884,0.86798,0.86811,170000000.0
2007-01-18 11:45:00,0.868,0.86802,0.86764,0.86795,171600000.0
2007-01-18 11:50:00,0.86798,0.86803,0.86767,0.86775,170400000.0
2007-01-18 11:55:00,0.86764,0.8681,0.86764,0.86794,205000000.0
2007-01-18 12:00:00,0.86796,0.8683,0.86784,0.86789,144400000.0
2007-01-18 12:05:00,0.86789,0.86922,0.86789,0.86903,92200000.0
2007-01-18 12:10:00,0.86914,0.86914,0.86853,0.86853,125000000.0
2007-01-18 12:15:00,0.86855,0.86879,0.86841,0.86875,156800000.0
2007-01-18 12:20:00,0.86883,0.86904,0.86849,0.86904,197800000.0
2007-01-18 12:25:00,0.86895,0.86895,0.86774,0.86774,250800000.0
2007-01-18 12:30:00,0.86852,0.86867,0.86732,0.86831,193400000.0
2007-01-18 12:35:00,0.86832,0.86856,0.86803,0.86803,165200000.0
2007-01-18 12:40:00,0.86809,0.86829,0.86783,0.86783,87200000.0
2007-01-18 12:45:00,0.8678,0.86797,0.86763,0.86763,206800000.0
2007-01-18 12:50:00,0.86778,0.86839,0.86728,0.86805,107200000.0
2007-01-18 12:55:00,0.86791,0.86817,0.8679,0.86793,112000000.0
2007-01-18 13:00:00,0.86798,0.86811,0.86785,0.86786,103200000.0
2007-01-18 13:05:00,0.86796,0.86823,0.8679,0.86808,131600000.0
2007-01-18 13:10:00,0.86792,0.86842,0.86765,0.86836,115600000.0
2007-01-18 13:15:00,0.86839,0.86843,0.86797,0.86839,244600000.0
2007-01-18 13:20:00,0.8683,0.86851,0.86812,0.86845,158800000.0
2007-01-18 13:25:00,0.86854,0.86868,0.86839,0.86864,176600000.0
2007-01-18 13:30:00,0.86869,0.86875,0.86837,0.86855,107600000.0
2007-01-18 13:35:00,0.86853,0.86853,0.86818,0.86833,137600000.0
2007-01-18 13:40:00,0.86831,0.86857,0.86819,0.86843,157200000.0
2007-01-18 13:45:00,0.86852,0.86877,0.86852,0.86877,99200000.0
2007-01-18 13:50:00,0.86874,0.86877,0.86813,0.8686,102400000.0
2007-01-18 13:55:00,0.86863,0.86891,0.8685,0.86891,163200000.0
2007-01-18 14:00:00,0.86892,0.86903,0.86862,0.86901,120000000.0
2007-01-18 14:05:00,0.86907,0.8692,0.86859,0.86884,122600000.0
2007-01-18 14:10:00,0.86893,0.86963,0.86839,0.86963,121000000.0
2007-01-18 14:15:00,0.86947,0.86947,0.86877,0.8688,110800000.0
2007-01-18 14:20:00,0.86892,0.86894,0.86859,0.86876,104000000.0
2007-01-18 14:25:00,0.86879,0.86916,0.86861,0.86914,100600000.0
2007-01-18 14:30:00,0.86921,0.86945,0.86885,0.8692,65600000.0
2007-01-18 14:35:00,0.86897,0.86924,0.86862,0.86918,73000000.0
2007-01-18 14:40:00,0.86939,0.86944,0.86888,0.86897,62800000.0
2007-01-18 14:45:00,0.86903,0.86925,0.86897,0.86909,58000000.0
2007-01-18 14:50:00,0.8691,0.8693,0.86897,0.869,51200000.0
2007-01-18 14:55:00,0.86897,0.86897,0.86881,0.86886,24400000.0
2007-01-18 15:00:00,0.86883,0.86891,0.86786,0.86879,68000000.0
2007-01-18 15:05:00,0.86896,0.86913,0.86834,0.86891,70400000.0
2007-01-18 15:10:00,0.86895,0.86912,0.86882,0.86899,51600000.0
2007-01-18 15:15:00,0.86903,0.86903,0.8684,0.86851,52200000.0
2007-01-18 15:20:00,0.8685,0.8685,0.86793,0.86839,66000000.0
2007-01-18 15:25:00,0.86842,0.86847,0.86773,0.86778,65600000.0
2007-01-18 15:30:00,0.86804,0.86874,0.86775,0.86874,57600000.0
2007-01-18 15:35:00,0.86877,0.86877,0.86806,0.86806,67200000.0
2007-01-18 15:40:00,0.86815,0.86844,0.86794,0.86828,67200000.0
2007-01-18 15:45:00,0.86827,0.86875,0.86825,0.86843,71800000.0
2007-01-18 15:50:00,0.8684,0.86876,0.86792,0.86832,68600000.0
2007-01-18 15:55:00,0.86829,0.8683,0.86791,0.86802,70800000.0
2007-01-18 16:00:00,0.86791,0.86791,0.86668,0.86723,67200000.0
2007-01-18 16:05:00,0.86747,0.86768,0.86723,0.8675,72000000.0
2007-01-18 16:10:00,0.86743,0.8679,0.86719,0.86743,69600000.0
2007-01-18 16:15:00,0.86732,0.8679,0.86676,0.8679,62400000.0
2007-01-18 16:20:00,0.86797,0.86797,0.86709,0.86749,69200000.0
2007-01-18 16:25:00,0.86746,0.86748,0.86656,0.86704,58000000.0
2007-01-18 16:30:00,0.86708,0.86708,0.8665,0.86664,62800000.0
2007-01-18 16:35:00,0.86707,0.86721,0.86602,0.86721,71800000.0
2007-01-18 16:40:00,0.86709,0.86756,0.86668,0.86722,70400000.0
2007-01-18 16:45:00,0.86732,0.86759,0.86713,0.86713,77200000.0
2007-01-18 16:50:00,0.86704,0.86774,0.86686,0.86757,57600000.0
2007-01-18 16:55:00,0.86731,0.86754,0.86708,0.86714,65000000.0
2007-01-18 17:00:00,0.86699,0.86715,0.86686,0.86701,65600000.0
2007-01-18 17:05:00,0.86687,0.86722,0.86668,0.86699,62800000.0
2007-01-18 17:10:00,0.86684,0.86722,0.86684,0.86702,65600000.0
2007-01-18 17:15:00,0.86696,0.86705,0.86622,0.8663,67600000.0
2007-01-18 17:20:00,0.86646,0.86738,0.86638,0.86725,68800000.0
2007-01-18 17:25:00,0.86732,0.86763,0.8672,0.86756,59200000.0
2007-01-18 17:30:00,0.86767,0.86786,0.86763,0.86781,69200000.0
2007-01-18 17:35:00,0.86761,0.86765,0.86688,0.86688,64400000.0
2007-01-18 17:40:00,0.86694,0.86718,0.86672,0.86672,62400000.0
2007-01-18 17:45:00,0.86687,0.86718,0.86654,0.86679,69800000.0
2007-01-18 17:50:00,0.86681,0.86731,0.86681,0.86696,62400000.0
2007-01-18 17:55:00,0.86714,0.86739,0.86678,0.86739,60800000.0
2007-01-18 18:00:00,0.86721,0.86731,0.86629,0.86651,61200000.0
2007-01-18 18:05:00,0.86661,0.86692,0.86653,0.86692,67200000.0
2007-01-18 18:10:00,0.86691,0.86738,0.86686,0.86727,58400000.0
2007-01-18 18:15:00,0.86727,0.86744,0.86676,0.86695,64000000.0
2007-01-18 18:20:00,0.86695,0.86695,0.86639,0.86652,65000000.0
2007-01-18 18:25:00,0.8666,0.86668,0.8653,0.86662,66600000.0
2007-01-18 18:30:00,0.86665,0.86666,0.86645,0.86657,69200000.0
2007-01-18 18:35:00,0.86664,0.86699,0.86664,0.86687,56000000.0
2007-01-18 18:40:00,0.86692,0.86717,0.86685,0.8671,72000000.0
2007-01-18 18:45:00,0.8672,0.86724,0.86693,0.86706,39400000.0
2007-01-18 18:50:00,0.86695,0.86695,0.86581,0.86675,75600000.0
2007-01-18 18:55:00,0.86681,0.86744,0.86673,0.86723,64400000.0
2007-01-18 19:00:00,0.86724,0.86768,0.8671,0.86725,66000000.0
2007-01-18 19:05:00,0.86728,0.86767,0.86701,0.86767,68800000.0
2007-01-18 19:10:00,0.86758,0.86773,0.86731,0.86739,60200000.0
2007-01-18 19:15:00,0.86751,0.86756,0.86614,0.86678,46800000.0
2007-01-18 19:20:00,0.86689,0.86701,0.86679,0.86679,46800000.0
2007-01-18 19:25:00,0.86687,0.86693,0.86666,0.86693,56400000.0
2007-01-18 19:30:00,0.86695,0.86703,0.86668,0.86671,62400000.0
2007-01-18 19:35:00,0.86667,0.86692,0.86663,0.86674,49600000.0
2007-01-18 19:40:00,0.86682,0.86731,0.86676,0.8672,48000000.0
2007-01-18 19:45:00,0.86718,0.86718,0.86676,0.86678,41600000.0
2007-01-18 19:50:00,0.86705,0.86706,0.86688,0.86694,48000000.0
2007-01-18 19:55:00,0.86707,0.86714,0.86673,0.86674,39800000.0
2007-01-18 20:00:00,0.8664,0.86671,0.86635,0.86662,70400000.0
2007-01-18 20:05:00,0.86665,0.86697,0.86657,0.86671,43200000.0
2007-01-18 20:10:00,0.86675,0.86691,0.8666,0.86672,26400000.0
2007-01-18 20:15:00,0.86653,0.86664,0.86643,0.8665,51600000.0
2007-01-18 20:20:00,0.86655,0.86669,0.86628,0.86649,40000000.0
2007-01-18 20:25:00,0.86649,0.86652,0.86607,0.86638,61800000.0
2007-01-18 20:30:00,0.86641,0.86695,0.86596,0.8662,61200000.0
2007-01-18 20:35:00,0.86625,0.86658,0.86611,0.86616,52800000.0
2007-01-18 20:40:00,0.86624,0.86647,0.8661,0.86632,60000000.0
2007-01-18 20:45:00,0.86622,0.86665,0.86606,0.86665,68200000.0
2007-01-18 20:50:00,0.86644,0.86678,0.86624,0.86678,60600000.0
2007-01-18 20:55:00,0.86674,0.86679,0.86644,0.86651,52800000.0
2007-01-18 21:00:00,0.86653,0.86668,0.8663,0.86655,59200000.0
2007-01-18 21:05:00,0.86633,0.86637,0.86605,0.86615,52800000.0
2007-01-18 21:10:00,0.86638,0.86667,0.86569,0.86644,50000000.0
2007-01-18 21:15:00,0.86648,0.86654,0.86612,0.86641,50000000.0
2007-01-18 21:20:00,0.86636,0.86663,0.86626,0.86644,50000000.0
2007-01-18 21:25:00,0.86645,0.86687,0.86645,0.86687,54400000.0
2007-01-18 21:30:00,0.86685,0.86711,0.86674,0.86711,46800000.0
2007-01-18 21:35:00,0.86711,0.86711,0.86682,0.86693,43600000.0
2007-01-18 21:40:00,0.86694,0.8674,0.86681,0.8674,54600000.0
2007-01-18 21:45:00,0.86737,0.8674,0.86697,0.86697,56800000.0
2007-01-18 21:50:00,0.86715,0.86747,0.86715,0.86746,59200000.0
2007-01-18 21:55:00,0.86746,0.86768,0.86727,0.86768,49600000.0
2007-01-18 22:00:00,0.86783,0.86789,0.86716,0.86722,51200000.0
2007-01-18 22:05:00,0.86728,0.86757,0.86728,0.86757,22400000.0
2007-01-18 22:10:00,0.86765,0.86765,0.8671,0.86735,60800000.0
2007-01-18 22:15:00,0.86724,0.86752,0.86682,0.86752,51200000.0
2007-01-18 22:20:00,0.86753,0.86753,0.86723,0.8675,40000000.0
2007-01-18 22:25:00,0.86752,0.86753,0.86718,0.86743,60800000.0
2007-01-18 22:30:00,0.86741,0.86753,0.86678,0.86753,54200000.0
2007-01-18 22:35:00,0.86751,0.86761,0.86727,0.8675,38400000.0
2007-01-18 22:40:00,0.86773,0.8679,0.86741,0.86746,52800000.0
2007-01-18 22:45:00,0.86745,0.86787,0.86741,0.86775,59600000.0
2007-01-18 22:50:00,0.86775,0.86775,0.8674,0.86752,61200000.0
2007-01-18 22:55:00,0.86743,0.86754,0.86732,0.86754,63200000.0
2007-01-18 23:00:00,0.86759,0.86769,0.86742,0.86748,50000000.0
2007-01-18 23:05:00,0.86768,0.86784,0.86748,0.86758,58000000.0
2007-01-18 23:10:00,0.86771,0.86786,0.86768,0.86775,49000000.0
2007-01-18 23:15:00,0.86778,0.86797,0.86776,0.86776,33600000.0
2007-01-18 23:20:00,0.86782,0.86812,0.86762,0.86806,52800000.0
2007-01-18 23:25:00,0.86805,0.86806,0.86769,0.86773,33600000.0
2007-01-18 23:30:00,0.86771,0.86799,0.86747,0.8675,65000000.0
2007-01-18 23:35:00,0.86754,0.86756,0.86723,0.86743,58600000.0
2007-01-18 23:40:00,0.86753,0.86776,0.86713,0.86718,59200000.0
2007-01-18 23:45:00,0.86675,0.86675,0.86517,0.86662,57400000.0
2007-01-18 23:50:00,0.86657,0.86663,0.86573,0.86588,56400000.0
2007-01-18 23:55:00,0.86605,0.86642,0.86582,0.86627,56000000.0
2007-01-19 00:00:00,0.86617,0.86621,0.86538,0.86599,60800000.0
2007-01-19 00:05:00,0.86575,0.86593,0.86574,0.86586,59600000.0
2007-01-19 00:10:00,0.86582,0.86586,0.86565,0.86568,43600000.0
2007-01-19 00:15:00,0.86576,0.86615,0.86571,0.86609,53800000.0
2007-01-19 00:20:00,0.86624,0.86656,0.86614,0.86656,57600000.0
2007-01-19 00:25:00,0.86657,0.86657,0.86609,0.86632,56800000.0
2007-01-19 00:30:00,0.86629,0.86652,0.86612,0.86652,46400000.0
2007-01-19 00:35:00,0.86647,0.86663,0.86639,0.86649,49600000.0
2007-01-19 00:40:00,0.8665,0.86656,0.86529,0.86529,28800000.0
2007-01-19 00:45:00,0.86618,0.86626,0.86601,0.86621,49400000.0
2007-01-19 00:50:00,0.86631,0.86641,0.86618,0.86635,37800000.0
2007-01-19 00:55:00,0.86623,0.86631,0.86596,0.86604,36200000.0
2007-01-19 01:00:00,0.86602,0.86667,0.86585,0.86647,51200000.0
2007-01-19 01:05:00,0.86647,0.86667,0.86617,0.8665,61800000.0
2007-01-19 01:10:00,0.86659,0.86678,0.86639,0.86678,44800000.0
2007-01-19 01:15:00,0.86662,0.8668,0.86635,0.86675,43600000.0
2007-01-19 01:20:00,0.86671,0.86683,0.86646,0.8668,66400000.0
2007-01-19 01:25:00,0.86673,0.86683,0.86664,0.86667,20800000.0
2007-01-19 01:30:00,0.86679,0.86694,0.86575,0.86663,49600000.0
2007-01-19 01:35:00,0.8667,0.86688,0.8657,0.86683,43200000.0
2007-01-19 01:40:00,0.86662,0.86698,0.8666,0.86684,64800000.0
2007-01-19 01:45:00,0.8669,0.86705,0.86678,0.86705,48400000.0
2007-01-19 01:50:00,0.86699,0.86702,0.86653,0.86662,48000000.0
2007-01-19 01:55:00,0.86659,0.86672,0.86652,0.86672,59200000.0
2007-01-19 02:00:00,0.86647,0.86653,0.86573,0.86614,52800000.0
2007-01-19 02:05:00,0.86603,0.86631,0.86576,0.86631,43200000.0
2007-01-19 02:10:00,0.86628,0.86669,0.86628,0.8666,60200000.0
2007-01-19 02:15:00,0.86663,0.86678,0.86649,0.86651,54400000.0
2007-01-19 02:20:00,0.86655,0.86698,0.86653,0.86696,62400000.0
2007-01-19 02:25:00,0.86693,0.86701,0.86648,0.86685,62400000.0
2007-01-19 02:30:00,0.86685,0.86688,0.8667,0.86688,52800000.0
2007-01-19 02:35:00,0.86683,0.86688,0.86659,0.86664,42600000.0
2007-01-19 02:40:00,0.86661,0.86662,0.86635,0.86645,51200000.0
2007-01-19 02:45:00,0.86634,0.86644,0.86578,0.86578,57600000.0
2007-01-19 02:50:00,0.86573,0.86573,0.86475,0.86507,62800000.0
2007-01-19 02:55:00,0.8652,0.86577,0.8652,0.86547,65600000.0
2007-01-19 03:00:00,0.86545,0.8655,0.86517,0.86531,36800000.0
2007-01-19 03:05:00,0.86545,0.86577,0.86531,0.86574,60200000.0
2007-01-19 03:10:00,0.86577,0.86577,0.86543,0.86543,36800000.0
2007-01-19 03:15:00,0.86542,0.86548,0.86499,0.86529,41600000.0
2007-01-19 03:20:00,0.8652,0.86527,0.86497,0.86523,56000000.0
2007-01-19 03:25:00,0.86532,0.8656,0.86523,0.86538,41600000.0
2007-01-19 03:30:00,0.86538,0.86543,0.86516,0.86522,56000000.0
2007-01-19 03:35:00,0.86518,0.86564,0.86518,0.86564,59200000.0
2007-01-19 03:40:00,0.86552,0.86557,0.86506,0.86514,46400000.0
2007-01-19 03:45:00,0.86522,0.8654,0.86494,0.8654,40000000.0
2007-01-19 03:50:00,0.86537,0.86551,0.86463,0.86527,62800000.0
2007-01-19 03:55:00,0.86531,0.86536,0.86507,0.86521,44600000.0
2007-01-19 04:00:00,0.86528,0.86535,0.86438,0.86514,38400000.0
2007-01-19 04:05:00,0.86509,0.86517,0.86453,0.86483,55800000.0
2007-01-19 04:10:00,0.86492,0.86524,0.8648,0.86499,46800000.0
2007-01-19 04:15:00,0.86499,0.86506,0.86475,0.8648,62800000.0
2007-01-19 04:20:00,0.86484,0.86504,0.8646,0.86504,52800000.0
2007-01-19 04:25:00,0.86508,0.86519,0.86493,0.86497,59200000.0
2007-01-19 04:30:00,0.86513,0.86513,0.86456,0.86456,51600000.0
2007-01-19 04:35:00,0.86467,0.86496,0.86467,0.86484,51200000.0
2007-01-19 04:40:00,0.86486,0.86506,0.86481,0.86496,40000000.0
2007-01-19 04:45:00,0.86477,0.86509,0.86474,0.86497,66000000.0
2007-01-19 04:50:00,0.86499,0.86513,0.86477,0.86485,51600000.0
2007-01-19 04:55:00,0.86479,0.86544,0.86393,0.86544,56000000.0
2007-01-19 05:00:00,0.86544,0.86544,0.86525,0.86537,36800000.0
2007-01-19 05:05:00,0.86549,0.86549,0.86513,0.86532,72000000.0
2007-01-19 05:10:00,0.86525,0.86556,0.86481,0.86542,62400000.0
2007-01-19 05:15:00,0.86527,0.86547,0.86504,0.86547,55400000.0
2007-01-19 05:20:00,0.86537,0.86555,0.8653,0.86547,41600000.0
2007-01-19 05:25:00,0.86557,0.86557,0.86518,0.86523,86400000.0
2007-01-19 05:30:00,0.86521,0.86536,0.86521,0.86525,20800000.0
2007-01-19 05:35:00,0.86516,0.86554,0.86515,0.86546,54800000.0
2007-01-19 05:40:00,0.86541,0.86541,0.86506,0.86522,43200000.0
2007-01-19 05:45:00,0.86519,0.86541,0.865,0.86525,54400000.0
2007-01-19 05:50:00,0.86523,0.86535,0.86514,0.86531,48000000.0
2007-01-19 05:55:00,0.86528,0.86528,0.86489,0.86508,42000000.0
2007-01-19 06:00:00,0.86542,0.86552,0.86481,0.86483,51600000.0
2007-01-19 06:05:00,0.86497,0.86515,0.86428,0.86442,55400000.0
2007-01-19 06:10:00,0.86442,0.86499,0.86442,0.86487,43200000.0
2007-01-19 06:15:00,0.86474,0.86477,0.86427,0.86475,66400000.0
2007-01-19 06:20:00,0.86467,0.86467,0.8641,0.8643,38800000.0
2007-01-19 06:25:00,0.86427,0.86466,0.8642,0.86457,39400000.0
2007-01-19 06:30:00,0.86472,0.86509,0.86467,0.865,29200000.0
2007-01-19 06:35:00,0.86502,0.86514,0.86482,0.86499,59200000.0
2007-01-19 06:40:00,0.86491,0.86502,0.86471,0.8649,40000000.0
2007-01-19 06:45:00,0.86482,0.86482,0.86455,0.86459,41600000.0
2007-01-19 06:50:00,0.8647,0.86473,0.86461,0.86468,46400000.0
2007-01-19 06:55:00,0.8646,0.86496,0.8646,0.8648,60800000.0
2007-01-19 07:00:00,0.86473,0.8651,0.86408,0.86509,64400000.0
2007-01-19 07:05:00,0.86491,0.86515,0.86468,0.86471,65600000.0
2007-01-19 07:10:00,0.86468,0.86497,0.86444,0.86466,64000000.0
2007-01-19 07:15:00,0.86465,0.86483,0.86457,0.86472,66000000.0
2007-01-19 07:20:00,0.8647,0.86484,0.86359,0.86484,63800000.0
2007-01-19 07:25:00,0.86489,0.86506,0.86475,0.86493,57600000.0
2007-01-19 07:30:00,0.865,0.86534,0.865,0.86526,20800000.0
2007-01-19 07:35:00,0.86515,0.86515,0.86487,0.86492,56400000.0
2007-01-19 07:40:00,0.86495,0.86512,0.86485,0.86504,44800000.0
2007-01-19 07:45:00,0.86537,0.86552,0.86512,0.8655,90000000.0
2007-01-19 07:50:00,0.8654,0.86574,0.86525,0.8653,69600000.0
2007-01-19 07:55:00,0.86534,0.86545,0.86481,0.86522,57600000.0
2007-01-19 08:00:00,0.86525,0.86525,0.86488,0.86491,59200000.0
2007-01-19 08:05:00,0.86478,0.86539,0.86473,0.86538,75600000.0
2007-01-19 08:10:00,0.86531,0.86587,0.86529,0.86577,94800000.0
2007-01-19 08:15:00,0.86582,0.86626,0.86576,0.86593,83000000.0
2007-01-19 08:20:00,0.86577,0.86628,0.86574,0.86628,94400000.0
2007-01-19 08:25:00,0.86637,0.86653,0.86619,0.86638,88400000.0
2007-01-19 08:30:00,0.86599,0.86656,0.86582,0.86645,93800000.0
2007-01-19 08:35:00,0.86651,0.86652,0.866,0.86618,112400000.0
2007-01-19 08:40:00,0.86612,0.86662,0.86604,0.86628,83200000.0
2007-01-19 08:45:00,0.86624,0.86656,0.86604,0.86626,104400000.0
2007-01-19 08:50:00,0.86642,0.86661,0.86623,0.86655,158800000.0
2007-01-19 08:55:00,0.86656,0.86689,0.8663,0.86669,133200000.0
2007-01-19 09:00:00,0.86693,0.86693,0.86646,0.86648,98400000.0
2007-01-19 09:05:00,0.86656,0.86704,0.86656,0.86681,145200000.0
2007-01-19 09:10:00,0.8667,0.86714,0.86574,0.86662,85200000.0
2007-01-19 09:15:00,0.86653,0.86683,0.86652,0.86679,176400000.0
2007-01-19 09:20:00,0.86678,0.8668,0.86646,0.86656,172400000.0
2007-01-19 09:25:00,0.86663,0.86666,0.86559,0.86559,208400000.0
2007-01-19 09:30:00,0.86583,0.8666,0.86583,0.86643,146000000.0
2007-01-19 09:35:00,0.86654,0.86686,0.86624,0.86658,233200000.0
2007-01-19 09:40:00,0.86656,0.86684,0.86619,0.86665,158400000.0
2007-01-19 09:45:00,0.86653,0.86661,0.86629,0.86633,131600000.0
2007-01-19 09:50:00,0.86628,0.86628,0.86575,0.86616,280400000.0
2007-01-19 09:55:00,0.86633,0.86656,0.86545,0.86624,237000000.0
2007-01-19 10:00:00,0.86596,0.86615,0.86582,0.86597,268000000.0
2007-01-19 10:05:00,0.86595,0.86643,0.86581,0.86638,260800000.0
2007-01-19 10:10:00,0.86644,0.86666,0.86537,0.86665,213000000.0
2007-01-19 10:15:00,0.8666,0.86676,0.86638,0.8666,227600000.0
2007-01-19 10:20:00,0.86669,0.86669,0.86631,0.86631,200400000.0
2007-01-19 10:25:00,0.8662,0.86627,0.86592,0.86598,370600000.0
2007-01-19 10:30:00,0.86606,0.86618,0.86578,0.86594,200800000.0
2007-01-19 10:35:00,0.86598,0.86617,0.86579,0.86604,102400000.0
2007-01-19 10:40:00,0.86617,0.86623,0.86567,0.86579,103400000.0
2007-01-19 10:45:00,0.86578,0.86645,0.86572,0.86631,145600000.0
2007-01-19 10:50:00,0.86635,0.86635,0.86566,0.86597,149400000.0
2007-01-19 10:55:00,0.8659,0.86647,0.86567,0.86642,196000000.0
2007-01-19 11:00:00,0.86643,0.86654,0.86629,0.86649,196600000.0
2007-01-19 11:05:00,0.86628,0.86632,0.8657,0.86611,159800000.0
2007-01-19 11:10:00,0.86627,0.8663,0.8656,0.86561,236200000.0
2007-01-19 11:15:00,0.86557,0.86601,0.86553,0.86588,62400000.0
2007-01-19 11:20:00,0.86607,0.8661,0.86584,0.86592,119800000.0
2007-01-19 11:25:00,0.86595,0.86603,0.86576,0.86593,130400000.0
2007-01-19 11:30:00,0.86579,0.86642,0.86569,0.86642,170000000.0
2007-01-19 11:35:00,0.86641,0.86695,0.86622,0.86695,206200000.0
2007-01-19 11:40:00,0.86698,0.86714,0.86682,0.86689,170000000.0
2007-01-19 11:45:00,0.86688,0.8676,0.86687,0.8676,172600000.0
2007-01-19 11:50:00,0.86754,0.86758,0.86704,0.86714,170400000.0
2007-01-19 11:55:00,0.86717,0.8677,0.86715,0.86752,238600000.0
2007-01-19 12:00:00,0.86755,0.86769,0.86751,0.86764,93200000.0
2007-01-19 12:05:00,0.86766,0.86775,0.8671,0.8674,91600000.0
2007-01-19 12:10:00,0.8674,0.86762,0.8674,0.86758,49000000.0
2007-01-19 12:15:00,0.86736,0.86824,0.86736,0.86816,206200000.0
2007-01-19 12:20:00,0.86808,0.86808,0.86771,0.86787,199600000.0
2007-01-19 12:25:00,0.86781,0.86806,0.86699,0.86703,252400000.0
2007-01-19 12:30:00,0.86818,0.86823,0.86727,0.86796,194000000.0
2007-01-19 12:35:00,0.86782,0.86797,0.86768,0.86768,165200000.0
2007-01-19 12:40:00,0.86779,0.86791,0.86772,0.86791,14400000.0
2007-01-19 12:45:00,0.86782,0.86805,0.86759,0.86791,206400000.0
2007-01-19 12:50:00,0.86815,0.86817,0.86744,0.86744,107600000.0
2007-01-19 12:55:00,0.86753,0.86775,0.86727,0.86727,112000000.0
2007-01-19 13:00:00,0.86733,0.86755,0.86718,0.86726,102800000.0
2007-01-19 13:05:00,0.86719,0.86727,0.86716,0.86716,91600000.0
2007-01-19 13:10:00,0.86707,0.86707,0.86681,0.86689,89600000.0
2007-01-19 13:15:00,0.86692,0.867,0.86681,0.867,94400000.0
2007-01-19 13:20:00,0.86704,0.86767,0.86695,0.86748,159000000.0
2007-01-19 13:25:00,0.8675,0.86756,0.86723,0.86726,109800000.0
2007-01-19 13:30:00,0.86732,0.86737,0.86724,0.86736,54200000.0
2007-01-19 13:35:00,0.86746,0.86746,0.86712,0.8672,94400000.0
2007-01-19 13:40:00,0.8671,0.86732,0.86704,0.86722,115200000.0
2007-01-19 13:45:00,0.86735,0.8674,0.86716,0.86718,111400000.0
2007-01-19 13:50:00,0.86727,0.86754,0.86713,0.8675,102200000.0
2007-01-19 13:55:00,0.86756,0.86809,0.86756,0.86802,164000000.0
2007-01-19 14:00:00,0.868,0.86805,0.86777,0.86789,82000000.0
2007-01-19 14:05:00,0.86787,0.86798,0.86748,0.86748,123200000.0
2007-01-19 14:10:00,0.86745,0.8678,0.86738,0.86751,122400000.0
2007-01-19 14:15:00,0.86749,0.86769,0.8672,0.86748,110400000.0
2007-01-19 14:20:00,0.86745,0.86754,0.86735,0.86745,98000000.0
2007-01-19 14:25:00,0.8674,0.86761,0.86726,0.86755,101200000.0
2007-01-19 14:30:00,0.8676,0.86773,0.86744,0.86764,65600000.0
2007-01-19 14:35:00,0.86776,0.86784,0.8669,0.8669,73600000.0
2007-01-19 14:40:00,0.86687,0.86758,0.86682,0.86729,61800000.0
2007-01-19 14:45:00,0.86728,0.86747,0.86725,0.86743,57600000.0
2007-01-19 14:50:00,0.86758,0.86769,0.8674,0.86744,67600000.0
2007-01-19 14:55:00,0.86755,0.8678,0.86748,0.86757,59200000.0
2007-01-19 15:00:00,0.8676,0.86781,0.86676,0.8674,56000000.0
2007-01-19 15:05:00,0.86728,0.86788,0.86691,0.86785,69800000.0
2007-01-19 15:10:00,0.86788,0.86798,0.86741,0.8675,51200000.0
2007-01-19 15:15:00,0.86768,0.86792,0.86749,0.86781,51000000.0
2007-01-19 15:20:00,0.86801,0.8681,0.8676,0.86773,48000000.0
2007-01-19 15:25:00,0.86786,0.86831,0.86733,0.86831,65600000.0
2007-01-19 15:30:00,0.86845,0.86856,0.86802,0.86825,57600000.0
2007-01-19 15:35:00,0.86822,0.86869,0.86806,0.86868,67600000.0
2007-01-19 15:40:00,0.86881,0.86898,0.86832,0.8685,67600000.0
2007-01-19 15:45:00,0.86859,0.86919,0.86845,0.86903,72000000.0
2007-01-19 15:50:00,0.86897,0.86905,0.8687,0.86876,70800000.0
2007-01-19 15:55:00,0.86886,0.86923,0.86881,0.86901,69800000.0
2007-01-19 16:00:00,0.86898,0.86917,0.8676,0.86835,67200000.0
2007-01-19 16:05:00,0.86859,0.86916,0.8685,0.86902,72000000.0
2007-01-19 16:10:00,0.86889,0.86898,0.86833,0.86839,69200000.0
2007-01-19 16:15:00,0.86861,0.86861,0.86762,0.86848,62800000.0
2007-01-19 16:20:00,0.86853,0.86864,0.86819,0.8682,51200000.0
2007-01-19 16:25:00,0.86823,0.86861,0.86823,0.86861,67200000.0
2007-01-19 16:30:00,0.86865,0.86873,0.86844,0.86863,62800000.0
2007-01-19 16:35:00,0.86866,0.86869,0.86791,0.86809,72000000.0
2007-01-19 16:40:00,0.86821,0.86821,0.86782,0.86797,56000000.0
2007-01-19 16:45:00,0.86808,0.86817,0.86766,0.86766,77200000.0
2007-01-19 16:50:00,0.86767,0.86788,0.8672,0.86753,57600000.0
2007-01-19 16:55:00,0.86746,0.86796,0.86744,0.86795,65600000.0
2007-01-19 17:00:00,0.86826,0.86855,0.86791,0.86805,65000000.0
2007-01-19 17:05:00,0.86803,0.86856,0.86798,0.86826,61800000.0
2007-01-19 17:10:00,0.86825,0.86849,0.86811,0.86811,65000000.0
2007-01-19 17:15:00,0.86825,0.86825,0.86775,0.86783,66600000.0
2007-01-19 17:20:00,0.86773,0.86859,0.86773,0.86859,52200000.0
2007-01-19 17:25:00,0.86873,0.86934,0.86849,0.86921,58000000.0
2007-01-19 17:30:00,0.86944,0.8696,0.869,0.86946,68800000.0
2007-01-19 17:35:00,0.86937,0.86966,0.86923,0.86923,64000000.0
2007-01-19 17:40:00,0.86922,0.86936,0.86888,0.86888,62400000.0
2007-01-19 17:45:00,0.86884,0.86897,0.86844,0.8685,70400000.0
2007-01-19 17:50:00,0.86847,0.86858,0.86806,0.86806,61800000.0
2007-01-19 17:55:00,0.86792,0.86814,0.86754,0.86754,60200000.0
2007-01-19 18:00:00,0.86743,0.86776,0.8672,0.8675,60800000.0
2007-01-19 18:05:00,0.86756,0.86771,0.8675,0.86764,56000000.0
2007-01-19 18:10:00,0.86769,0.86778,0.86742,0.86758,59200000.0
2007-01-19 18:15:00,0.86759,0.86779,0.86741,0.86767,64000000.0
2007-01-19 18:20:00,0.86767,0.86797,0.86759,0.86794,65000000.0
2007-01-19 18:25:00,0.86781,0.86783,0.86648,0.86739,68800000.0
2007-01-19 18:30:00,0.8673,0.86761,0.8672,0.86736,68800000.0
2007-01-19 18:35:00,0.8673,0.8676,0.8673,0.86735,48000000.0
2007-01-19 18:40:00,0.86717,0.86727,0.86679,0.86694,72000000.0
2007-01-19 18:45:00,0.86682,0.86724,0.86682,0.86694,53200000.0
2007-01-19 18:50:00,0.86693,0.86738,0.86631,0.86725,74600000.0
2007-01-19 18:55:00,0.86746,0.86747,0.8671,0.86722,64800000.0
2007-01-19 19:00:00,0.86722,0.86789,0.86722,0.86755,65600000.0
2007-01-19 19:05:00,0.8676,0.86816,0.86758,0.86816,68800000.0
2007-01-19 19:10:00,0.8679,0.86813,0.8674,0.8675,61200000.0
2007-01-19 19:15:00,0.86759,0.86809,0.86682,0.86796,46800000.0
2007-01-19 19:20:00,0.86793,0.86813,0.86792,0.86803,35200000.0
2007-01-19 19:25:00,0.86797,0.86818,0.8679,0.86816,48000000.0
2007-01-19 19:30:00,0.86817,0.86835,0.86785,0.86812,62400000.0
2007-01-19 19:35:00,0.86816,0.86816,0.86784,0.86787,35200000.0
2007-01-19 19:40:00,0.86783,0.86784,0.86743,0.86769,60200000.0
2007-01-19 19:45:00,0.86772,0.86772,0.86705,0.86754,59000000.0
2007-01-19 19:50:00,0.86747,0.8675,0.86723,0.86745,55800000.0
2007-01-19 19:55:00,0.8674,0.86746,0.86717,0.86736,46400000.0
2007-01-19 20:00:00,0.86749,0.86761,0.86724,0.86761,40000000.0
2007-01-19 20:05:00,0.86756,0.86774,0.86752,0.86774,48000000.0
2007-01-19 20:10:00,0.86783,0.86783,0.86751,0.8676,36800000.0
2007-01-19 20:15:00,0.86772,0.86794,0.86765,0.86775,57600000.0
2007-01-19 20:20:00,0.86766,0.86776,0.86718,0.86737,52600000.0
2007-01-19 20:25:00,0.86733,0.86733,0.86644,0.86687,62800000.0
2007-01-19 20:30:00,0.86702,0.86719,0.86684,0.867,40000000.0
2007-01-19 20:35:00,0.86663,0.86686,0.86644,0.8666,46800000.0
2007-01-19 20:40:00,0.86664,0.86664,0.86631,0.86636,59200000.0
2007-01-19 20:45:00,0.86636,0.8667,0.86636,0.8667,54400000.0
2007-01-19 20:50:00,0.86676,0.86682,0.86647,0.86682,60800000.0
2007-01-19 20:55:00,0.86673,0.86682,0.86649,0.86663,52800000.0
2007-01-19 21:00:00,0.86671,0.86671,0.86658,0.86666,12800000.0
2007-01-19 21:05:00,0.86668,0.86677,0.86662,0.86662,40400000.0
2007-01-19 21:10:00,0.86669,0.86684,0.86603,0.86669,41600000.0
2007-01-19 21:15:00,0.86672,0.86683,0.86669,0.86669,37200000.0
2007-01-19 21:20:00,0.86669,0.86679,0.86659,0.86673,25600000.0
2007-01-19 21:25:00,0.86672,0.86699,0.86661,0.86699,32000000.0
2007-01-19 21:30:00,0.86692,0.86719,0.86673,0.86687,54400000.0
2007-01-19 21:35:00,0.86689,0.86697,0.86667,0.86686,44800000.0
2007-01-19 21:40:00,0.86684,0.86699,0.86677,0.86694,32000000.0
2007-01-19 21:45:00,0.86697,0.86712,0.86697,0.86707,20800000.0
2007-01-19 21:50:00,0.86704,0.86708,0.86693,0.86701,46400000.0
2007-01-19 21:55:00,0.86696,0.86709,0.86685,0.8669,57600000.0
2007-01-19 22:00:00,0.86693,0.86745,0.86693,0.86745,51200000.0
2007-01-19 22:05:00,0.86732,0.86754,0.86723,0.86754,48800000.0
2007-01-19 22:10:00,0.8675,0.8675,0.86725,0.86737,40000000.0
2007-01-19 22:15:00,0.8673,0.86747,0.86729,0.86729,38400000.0
2007-01-19 22:20:00,0.8673,0.86757,0.86719,0.86757,30800000.0
2007-01-19 22:25:00,0.86758,0.86758,0.8671,0.86712,36200000.0
2007-01-19 22:30:00,0.86711,0.86711,0.86667,0.86704,53600000.0
2007-01-19 22:35:00,0.867,0.86719,0.86696,0.86698,58800000.0
2007-01-19 22:40:00,0.86707,0.86726,0.867,0.8672,54800000.0
2007-01-19 22:45:00,0.86706,0.86744,0.86702,0.86741,53200000.0
2007-01-19 22:50:00,0.8674,0.86768,0.86731,0.86742,52200000.0
2007-01-19 22:55:00,0.86752,0.86757,0.86732,0.86743,61800000.0
2007-01-19 23:00:00,0.86737,0.86749,0.86716,0.86716,54800000.0
2007-01-19 23:05:00,0.86729,0.86751,0.86675,0.86727,57600000.0
2007-01-19 23:10:00,0.86754,0.86767,0.86744,0.86744,49600000.0
2007-01-19 23:15:00,0.86781,0.86822,0.86703,0.86757,52800000.0
2007-01-19 23:20:00,0.86763,0.86776,0.86735,0.86766,61200000.0
2007-01-19 23:25:00,0.86766,0.86776,0.86759,0.86768,64000000.0
2007-01-19 23:30:00,0.86767,0.8679,0.86758,0.86787,51200000.0
2007-01-19 23:35:00,0.86786,0.86812,0.86778,0.86812,48000000.0
2007-01-19 23:40:00,0.86803,0.86811,0.86784,0.86798,48000000.0
2007-01-19 23:45:00,0.86783,0.86801,0.86683,0.86766,57000000.0
2007-01-19 23:50:00,0.86764,0.86801,0.86745,0.86775,55400000.0
2007-01-19 23:55:00,0.86793,0.86801,0.86775,0.8679,36800000.0
2007-01-22 00:40:00,0.86788,0.86788,0.86657,0.86657,24000000.0
2007-01-22 00:45:00,0.86652,0.86686,0.8664,0.86683,62400000.0
2007-01-22 00:50:00,0.86688,0.86711,0.86682,0.86706,49600000.0
2007-01-22 00:55:00,0.86704,0.86717,0.86694,0.86698,67000000.0
2007-01-22 01:00:00,0.86701,0.86718,0.86666,0.86674,63400000.0
2007-01-22 01:05:00,0.86677,0.8671,0.86641,0.86649,59200000.0
2007-01-22 01:10:00,0.8667,0.86683,0.86649,0.86667,41600000.0
2007-01-22 01:15:00,0.86665,0.86724,0.86656,0.86715,53200000.0
2007-01-22 01:20:00,0.86722,0.86736,0.86684,0.8673,66000000.0
2007-01-22 01:25:00,0.86727,0.86735,0.86724,0.86735,10600000.0
2007-01-22 01:30:00,0.86725,0.86725,0.86675,0.86697,26600000.0
2007-01-22 01:35:00,0.86694,0.86728,0.86694,0.86727,43600000.0
2007-01-22 01:40:00,0.86721,0.86732,0.86682,0.86729,64400000.0
2007-01-22 01:45:00,0.8674,0.8674,0.867,0.86708,77200000.0
2007-01-22 01:50:00,0.86702,0.86705,0.86655,0.86663,68800000.0
2007-01-22 01:55:00,0.86656,0.86686,0.86656,0.86682,68800000.0
2007-01-22 02:00:00,0.86674,0.86685,0.86629,0.86669,52800000.0
2007-01-22 02:05:00,0.86664,0.86691,0.86633,0.86671,53800000.0
2007-01-22 02:10:00,0.86667,0.86679,0.8665,0.86652,68800000.0
2007-01-22 02:15:00,0.86635,0.86675,0.86628,0.86641,64200000.0
2007-01-22 02:20:00,0.8664,0.86659,0.86631,0.86655,41600000.0
2007-01-22 02:25:00,0.86649,0.86659,0.86617,0.86644,56000000.0
2007-01-22 02:30:00,0.86651,0.86685,0.86638,0.86685,53200000.0
2007-01-22 02:35:00,0.86697,0.86715,0.86682,0.8671,60600000.0
2007-01-22 02:40:00,0.86716,0.86733,0.86691,0.867,54400000.0
2007-01-22 02:45:00,0.86717,0.86741,0.86716,0.86737,33600000.0
2007-01-22 02:50:00,0.86748,0.8675,0.86706,0.86716,33600000.0
2007-01-22 02:55:00,0.86715,0.86726,0.867,0.86716,43600000.0
2007-01-22 03:00:00,0.8671,0.8671,0.86659,0.86686,48000000.0
2007-01-22 03:05:00,0.86673,0.86681,0.8666,0.86674,60800000.0
2007-01-22 03:10:00,0.86683,0.86712,0.86683,0.86704,36800000.0
2007-01-22 03:15:00,0.86701,0.86722,0.86688,0.86718,51600000.0
2007-01-22 03:20:00,0.86727,0.86758,0.86704,0.86758,43200000.0
2007-01-22 03:25:00,0.86741,0.86749,0.86712,0.86712,58000000.0
2007-01-22 03:30:00,0.86723,0.86735,0.86698,0.86714,57600000.0
2007-01-22 03:35:00,0.86711,0.86734,0.86709,0.86732,49600000.0
2007-01-22 03:40:00,0.86723,0.86739,0.86722,0.86722,28800000.0
2007-01-22 03:45:00,0.86707,0.86718,0.86687,0.86718,46800000.0
2007-01-22 03:50:00,0.86716,0.86727,0.86657,0.86727,64000000.0
2007-01-22 03:55:00,0.86723,0.86723,0.8668,0.86686,56000000.0
2007-01-22 04:00:00,0.86677,0.86726,0.86675,0.86726,38400000.0
2007-01-22 04:05:00,0.86725,0.8673,0.8672,0.86723,20800000.0
2007-01-22 04:10:00,0.86716,0.86739,0.86716,0.86729,38800000.0
2007-01-22 04:15:00,0.8673,0.86742,0.86712,0.86712,40000000.0
2007-01-22 04:20:00,0.86715,0.86715,0.86684,0.86715,62800000.0
2007-01-22 04:25:00,0.86711,0.86721,0.867,0.86721,46400000.0
2007-01-22 04:30:00,0.86722,0.86728,0.86722,0.86728,12800000.0
2007-01-22 04:40:00,0.86723,0.86727,0.86692,0.8671,35200000.0
2007-01-22 04:45:00,0.86706,0.86718,0.86697,0.86703,49600000.0
2007-01-22 04:50:00,0.86687,0.8676,0.86687,0.86752,64000000.0
2007-01-22 04:55:00,0.86738,0.86758,0.86733,0.86743,32000000.0
2007-01-22 05:00:00,0.86735,0.86741,0.86734,0.86735,11200000.0
2007-01-22 05:05:00,0.86696,0.86732,0.86689,0.86732,49600000.0
2007-01-22 05:10:00,0.86727,0.86728,0.8668,0.8669,52800000.0
2007-01-22 05:15:00,0.86692,0.867,0.86666,0.86692,32000000.0
2007-01-22 05:20:00,0.86693,0.86699,0.86668,0.86671,54400000.0
2007-01-22 05:25:00,0.86673,0.86722,0.8667,0.86722,47400000.0
2007-01-22 05:30:00,0.86713,0.86718,0.86677,0.86684,44800000.0
2007-01-22 05:35:00,0.86684,0.86722,0.86678,0.86707,54400000.0
2007-01-22 05:40:00,0.8671,0.86722,0.867,0.86722,24000000.0
2007-01-22 05:45:00,0.86708,0.86724,0.86691,0.86709,54400000.0
2007-01-22 05:50:00,0.86716,0.86728,0.86708,0.86721,25000000.0
2007-01-22 05:55:00,0.8672,0.86735,0.86696,0.86735,47400000.0
2007-01-22 06:00:00,0.8673,0.86745,0.86717,0.8674,30400000.0
2007-01-22 06:05:00,0.86753,0.86778,0.86729,0.86742,30400000.0
2007-01-22 06:10:00,0.86745,0.86775,0.86741,0.86771,71800000.0
2007-01-22 06:15:00,0.86764,0.86777,0.86764,0.86775,24000000.0
2007-01-22 06:20:00,0.8676,0.8676,0.86726,0.86739,43200000.0
2007-01-22 06:25:00,0.86743,0.86743,0.86694,0.86694,50000000.0
2007-01-22 06:30:00,0.86688,0.86689,0.86669,0.86686,41600000.0
2007-01-22 06:35:00,0.86693,0.86713,0.86687,0.86706,46400000.0
2007-01-22 06:40:00,0.86705,0.86705,0.86694,0.86697,12800000.0
2007-01-22 06:45:00,0.86695,0.86721,0.86678,0.86718,57000000.0
2007-01-22 06:50:00,0.86718,0.86724,0.8671,0.86721,24000000.0
2007-01-22 06:55:00,0.86719,0.86732,0.86692,0.86701,60800000.0
2007-01-22 07:00:00,0.86696,0.86758,0.86671,0.86754,59200000.0
2007-01-22 07:05:00,0.86758,0.86766,0.86726,0.86726,51600000.0
2007-01-22 07:10:00,0.86723,0.86754,0.86721,0.86754,49600000.0
2007-01-22 07:15:00,0.86755,0.86759,0.86739,0.86753,53200000.0
2007-01-22 07:20:00,0.86753,0.86764,0.86667,0.8674,49600000.0
2007-01-22 07:25:00,0.86736,0.86751,0.86727,0.86735,41600000.0
2007-01-22 07:30:00,0.86749,0.8676,0.86738,0.86755,56000000.0
2007-01-22 07:35:00,0.86764,0.86773,0.8676,0.86773,48000000.0
2007-01-22 07:40:00,0.86773,0.86773,0.86713,0.86718,72400000.0
2007-01-22 07:45:00,0.86728,0.86728,0.86717,0.8672,16000000.0
2007-01-22 07:50:00,0.86722,0.86732,0.86687,0.86697,57600000.0
2007-01-22 07:55:00,0.86704,0.86723,0.86674,0.86723,70400000.0
2007-01-22 08:00:00,0.86729,0.86729,0.86718,0.86728,35400000.0
2007-01-22 08:05:00,0.86727,0.86753,0.86721,0.8675,75200000.0
2007-01-22 08:10:00,0.86751,0.86751,0.86701,0.86728,81600000.0
2007-01-22 08:15:00,0.86727,0.86732,0.86701,0.86704,69200000.0
2007-01-22 08:20:00,0.86699,0.86712,0.86648,0.86708,68200000.0
2007-01-22 08:25:00,0.86714,0.86733,0.8669,0.86733,78000000.0
2007-01-22 08:30:00,0.86731,0.8674,0.8671,0.8674,94400000.0
2007-01-22 08:35:00,0.86741,0.86748,0.86663,0.86708,112400000.0
2007-01-22 08:40:00,0.86705,0.86748,0.86694,0.86745,83200000.0
2007-01-22 08:45:00,0.86739,0.86751,0.86698,0.86728,89400000.0
2007-01-22 08:50:00,0.86728,0.86744,0.86723,0.86723,78200000.0
2007-01-22 08:55:00,0.86734,0.86744,0.86705,0.86705,134400000.0
2007-01-22 09:00:00,0.86711,0.86724,0.86703,0.86707,146000000.0
2007-01-22 09:05:00,0.86672,0.86704,0.86652,0.86696,145800000.0
2007-01-22 09:10:00,0.86706,0.86751,0.86638,0.8673,73600000.0
2007-01-22 09:15:00,0.86723,0.86754,0.86713,0.86722,178000000.0
2007-01-22 09:20:00,0.86716,0.86745,0.86707,0.86721,172200000.0
2007-01-22 09:25:00,0.8672,0.86725,0.86694,0.86717,208800000.0
2007-01-22 09:30:00,0.86717,0.86732,0.86696,0.86701,146800000.0
2007-01-22 09:35:00,0.86713,0.86752,0.86713,0.86731,232400000.0
2007-01-22 09:40:00,0.86741,0.86819,0.86741,0.86794,158400000.0
2007-01-22 09:45:00,0.86794,0.8681,0.86781,0.86791,130600000.0
2007-01-22 09:50:00,0.86794,0.86795,0.86771,0.86783,279000000.0
2007-01-22 09:55:00,0.86786,0.86795,0.86679,0.86785,237800000.0
2007-01-22 10:00:00,0.86782,0.86803,0.86759,0.86763,267400000.0
2007-01-22 10:05:00,0.86755,0.8679,0.86738,0.86775,155200000.0
2007-01-22 10:10:00,0.8678,0.86823,0.86668,0.86823,202400000.0
2007-01-22 10:15:00,0.86819,0.86819,0.86763,0.86763,171000000.0
2007-01-22 10:20:00,0.8676,0.8678,0.86751,0.86758,201400000.0
2007-01-22 10:25:00,0.86757,0.86762,0.86736,0.86748,372200000.0
2007-01-22 10:30:00,0.86747,0.86792,0.86732,0.86792,199400000.0
2007-01-22 10:35:00,0.86814,0.86825,0.86803,0.86824,85600000.0
2007-01-22 10:40:00,0.86816,0.86816,0.86783,0.86803,72400000.0
2007-01-22 10:45:00,0.86807,0.86824,0.86784,0.86792,145400000.0
2007-01-22 10:50:00,0.86787,0.86831,0.8677,0.86808,157600000.0
2007-01-22 10:55:00,0.86817,0.86842,0.86757,0.86777,197200000.0
2007-01-22 11:00:00,0.86784,0.86803,0.86752,0.86774,197200000.0
2007-01-22 11:05:00,0.86769,0.86776,0.86736,0.86754,158800000.0
2007-01-22 11:10:00,0.86759,0.86763,0.86749,0.86757,132800000.0
2007-01-22 11:15:00,0.86749,0.86757,0.86727,0.86727,62400000.0
2007-01-22 11:20:00,0.86752,0.86808,0.86737,0.86808,223800000.0
2007-01-22 11:25:00,0.8681,0.86829,0.86773,0.86829,171200000.0
2007-01-22 11:30:00,0.86832,0.86911,0.86812,0.86898,171000000.0
2007-01-22 11:35:00,0.86873,0.86873,0.86832,0.86832,206000000.0
2007-01-22 11:40:00,0.86817,0.86845,0.86807,0.86816,170000000.0
2007-01-22 11:45:00,0.86823,0.86823,0.86804,0.86815,171200000.0
2007-01-22 11:50:00,0.86818,0.86905,0.86812,0.86894,170000000.0
2007-01-22 11:55:00,0.86892,0.86896,0.86864,0.86896,238400000.0
2007-01-22 12:00:00,0.86897,0.86919,0.86829,0.86899,143400000.0
2007-01-22 12:05:00,0.86887,0.8691,0.8687,0.8691,92600000.0
2007-01-22 12:10:00,0.86912,0.86962,0.869,0.86945,124800000.0
2007-01-22 12:15:00,0.86952,0.86979,0.86937,0.86941,206200000.0
2007-01-22 12:20:00,0.86954,0.86958,0.86938,0.86955,198400000.0
2007-01-22 12:25:00,0.86952,0.86993,0.86863,0.86867,248800000.0
2007-01-22 12:30:00,0.86929,0.86952,0.86835,0.86952,193000000.0
2007-01-22 12:35:00,0.86925,0.86985,0.86925,0.86984,164200000.0
2007-01-22 12:40:00,0.8695,0.86962,0.86938,0.86962,57000000.0
2007-01-22 12:45:00,0.86962,0.86962,0.86912,0.86912,205600000.0
2007-01-22 12:50:00,0.86902,0.86936,0.86842,0.86917,68800000.0
2007-01-22 12:55:00,0.86944,0.86975,0.86943,0.86965,118600000.0
2007-01-22 13:00:00,0.86973,0.8703,0.8696,0.8703,102400000.0
2007-01-22 13:05:00,0.87019,0.87025,0.87003,0.87004,111800000.0
2007-01-22 13:10:00,0.87008,0.87014,0.86984,0.86991,115000000.0
2007-01-22 13:15:00,0.86988,0.86991,0.86964,0.86964,191800000.0
2007-01-22 13:20:00,0.86972,0.86991,0.86968,0.86988,158800000.0
2007-01-22 13:25:00,0.86989,0.86999,0.86971,0.86986,189800000.0
2007-01-22 13:30:00,0.86993,0.87016,0.8696,0.87001,107200000.0
2007-01-22 13:35:00,0.86993,0.87007,0.86981,0.86998,137400000.0
2007-01-22 13:40:00,0.86989,0.87005,0.86972,0.86993,126800000.0
2007-01-22 13:45:00,0.87003,0.87035,0.87003,0.8701,119200000.0
2007-01-22 13:50:00,0.87008,0.87019,0.86984,0.87015,102400000.0
2007-01-22 13:55:00,0.8701,0.87086,0.87001,0.87081,163600000.0
2007-01-22 14:00:00,0.87105,0.87156,0.87086,0.87156,120000000.0
2007-01-22 14:05:00,0.87175,0.87213,0.87125,0.87125,123600000.0
2007-01-22 14:10:00,0.87118,0.87141,0.87112,0.87139,121600000.0
2007-01-22 14:15:00,0.87135,0.8715,0.87114,0.8715,78400000.0
2007-01-22 14:20:00,0.87157,0.87165,0.87109,0.87111,124800000.0
2007-01-22 14:25:00,0.87096,0.87116,0.87084,0.87106,101200000.0
2007-01-22 14:30:00,0.87104,0.87182,0.87104,0.87182,65600000.0
2007-01-22 14:35:00,0.87196,0.87198,0.87161,0.87194,73600000.0
2007-01-22 14:40:00,0.87205,0.87225,0.87187,0.87222,62400000.0
2007-01-22 14:45:00,0.87205,0.87269,0.872,0.87258,57600000.0
2007-01-22 14:50:00,0.87266,0.87285,0.87252,0.87252,67200000.0
2007-01-22 14:55:00,0.8726,0.87314,0.87256,0.87312,58600000.0
2007-01-22 15:00:00,0.87318,0.87335,0.87205,0.87294,66600000.0
2007-01-22 15:05:00,0.87284,0.87309,0.87242,0.87295,70400000.0
2007-01-22 15:10:00,0.8729,0.8731,0.87268,0.87282,51200000.0
2007-01-22 15:15:00,0.87272,0.8729,0.87251,0.87277,64000000.0
2007-01-22 15:20:00,0.87284,0.8733,0.87284,0.87316,75600000.0
2007-01-22 15:25:00,0.87316,0.87336,0.87266,0.87309,65600000.0
2007-01-22 15:30:00,0.87317,0.87331,0.87276,0.87308,58000000.0
2007-01-22 15:35:00,0.87314,0.87314,0.87277,0.87302,67600000.0
2007-01-22 15:40:00,0.87294,0.87379,0.87288,0.87372,67200000.0
2007-01-22 15:45:00,0.87378,0.87394,0.87351,0.87378,72400000.0
2007-01-22 15:50:00,0.87383,0.87383,0.87351,0.87373,70800000.0
2007-01-22 15:55:00,0.87385,0.87394,0.87327,0.87347,70200000.0
2007-01-22 16:00:00,0.8734,0.87354,0.87253,0.87317,66600000.0
2007-01-22 16:05:00,0.87352,0.87354,0.87326,0.8733,72000000.0
2007-01-22 16:10:00,0.87323,0.87349,0.87313,0.87345,68800000.0
2007-01-22 16:15:00,0.87347,0.87368,0.87263,0.87347,61200000.0
2007-01-22 16:20:00,0.87362,0.87367,0.87345,0.8735,69200000.0
2007-01-22 16:25:00,0.87351,0.87379,0.87347,0.87367,57000000.0
2007-01-22 16:30:00,0.87363,0.87364,0.8731,0.87327,61800000.0
2007-01-22 16:35:00,0.87348,0.87353,0.87262,0.87336,59600000.0
2007-01-22 16:40:00,0.87328,0.87332,0.87308,0.8733,56400000.0
2007-01-22 16:45:00,0.87328,0.87335,0.8731,0.87333,76200000.0
2007-01-22 16:50:00,0.87333,0.87373,0.87317,0.87353,45800000.0
2007-01-22 16:55:00,0.8734,0.87348,0.87291,0.87317,65400000.0
2007-01-22 17:00:00,0.87328,0.87334,0.87301,0.87313,65600000.0
2007-01-22 17:05:00,0.87324,0.87362,0.87314,0.87337,62400000.0
2007-01-22 17:10:00,0.8733,0.87388,0.8733,0.87357,65600000.0
2007-01-22 17:15:00,0.87359,0.87359,0.87309,0.87352,67200000.0
2007-01-22 17:20:00,0.87349,0.87357,0.87302,0.8732,56000000.0
2007-01-22 17:25:00,0.87317,0.87329,0.87273,0.8731,58400000.0
2007-01-22 17:30:00,0.87314,0.87339,0.873,0.87332,69600000.0
2007-01-22 17:35:00,0.87338,0.87377,0.87338,0.87362,52200000.0
2007-01-22 17:40:00,0.87363,0.87363,0.87303,0.87336,62800000.0
2007-01-22 17:45:00,0.87337,0.87374,0.87332,0.87359,70400000.0
2007-01-22 17:50:00,0.87372,0.87378,0.87357,0.87367,62400000.0
2007-01-22 17:55:00,0.87375,0.87398,0.87338,0.87398,59000000.0
2007-01-22 18:00:00,0.87396,0.87414,0.87355,0.87357,60200000.0
2007-01-22 18:05:00,0.87319,0.8736,0.87315,0.87344,67200000.0
2007-01-22 18:10:00,0.87339,0.87339,0.87273,0.87306,59600000.0
2007-01-22 18:15:00,0.87308,0.87331,0.8729,0.87303,64000000.0
2007-01-22 18:20:00,0.8731,0.87334,0.87281,0.87303,65600000.0
2007-01-22 18:25:00,0.87284,0.87318,0.87206,0.87318,67200000.0
2007-01-22 18:30:00,0.87327,0.87345,0.87279,0.87286,68200000.0
2007-01-22 18:35:00,0.87288,0.873,0.87274,0.87281,44200000.0
2007-01-22 18:40:00,0.8728,0.87289,0.87261,0.87263,56000000.0
2007-01-22 18:45:00,0.87268,0.87296,0.87244,0.87263,52800000.0
2007-01-22 18:50:00,0.87267,0.87291,0.87162,0.87271,75000000.0
2007-01-22 18:55:00,0.87268,0.87281,0.87235,0.87238,64400000.0
2007-01-22 19:00:00,0.87243,0.87272,0.87229,0.87247,65600000.0
2007-01-22 19:05:00,0.87243,0.87243,0.87192,0.87209,69200000.0
2007-01-22 19:10:00,0.87198,0.87208,0.8718,0.87195,47400000.0
2007-01-22 19:15:00,0.87206,0.8721,0.87081,0.87197,58000000.0
2007-01-22 19:20:00,0.87166,0.87199,0.87159,0.87159,58000000.0
2007-01-22 19:25:00,0.87171,0.87182,0.87167,0.87176,19200000.0
2007-01-22 19:30:00,0.87171,0.87179,0.87145,0.87161,20800000.0
2007-01-22 19:35:00,0.87185,0.87195,0.87147,0.87164,60200000.0
2007-01-22 19:40:00,0.87154,0.87202,0.87144,0.87196,61200000.0
2007-01-22 19:45:00,0.87188,0.87195,0.87161,0.87189,54400000.0
2007-01-22 19:50:00,0.87191,0.87212,0.87168,0.87203,68800000.0
2007-01-22 19:55:00,0.87207,0.87224,0.87173,0.87203,67000000.0
2007-01-22 20:00:00,0.87187,0.87226,0.87187,0.87219,70400000.0
2007-01-22 20:05:00,0.87203,0.87215,0.87198,0.872,43200000.0
2007-01-22 20:10:00,0.87192,0.87203,0.87141,0.8715,59200000.0
2007-01-22 20:15:00,0.87164,0.8719,0.87147,0.87182,70800000.0
2007-01-22 20:20:00,0.87178,0.87197,0.87166,0.87189,54200000.0
2007-01-22 20:25:00,0.87195,0.87232,0.87195,0.87209,38400000.0
2007-01-22 20:30:00,0.872,0.87211,0.87157,0.87174,60800000.0
2007-01-22 20:35:00,0.87207,0.87213,0.87179,0.87185,54400000.0
2007-01-22 20:40:00,0.87184,0.87188,0.87151,0.87151,47800000.0
2007-01-22 20:45:00,0.87145,0.87182,0.87145,0.87177,58000000.0
2007-01-22 20:50:00,0.87171,0.87185,0.87151,0.87176,60800000.0
2007-01-22 20:55:00,0.87169,0.87202,0.87134,0.87202,52600000.0
2007-01-22 21:00:00,0.87198,0.87234,0.87174,0.87224,59200000.0
2007-01-22 21:05:00,0.87226,0.87243,0.87205,0.87224,63400000.0
2007-01-22 21:10:00,0.87236,0.87243,0.87192,0.87201,56400000.0
2007-01-22 21:15:00,0.87202,0.87225,0.87161,0.87172,49000000.0
2007-01-22 21:20:00,0.87166,0.87186,0.87151,0.87164,42600000.0
2007-01-22 21:25:00,0.87156,0.87156,0.87115,0.8715,28000000.0
2007-01-22 21:30:00,0.87141,0.87152,0.87136,0.8715,17600000.0
2007-01-22 21:35:00,0.87169,0.87203,0.87147,0.87203,43200000.0
2007-01-22 21:40:00,0.87205,0.87209,0.87177,0.87209,53800000.0
2007-01-22 21:45:00,0.8722,0.87239,0.87196,0.87196,37200000.0
2007-01-22 21:50:00,0.87198,0.87214,0.87179,0.87191,59600000.0
2007-01-22 21:55:00,0.87173,0.872,0.87171,0.87171,50000000.0
2007-01-22 22:00:00,0.87172,0.87182,0.87148,0.87157,57600000.0
2007-01-22 22:05:00,0.87161,0.87171,0.87145,0.87165,60800000.0
2007-01-22 22:10:00,0.87158,0.87182,0.87131,0.87172,48000000.0
2007-01-22 22:15:00,0.87169,0.87196,0.87134,0.87187,46400000.0
2007-01-22 22:20:00,0.87193,0.87203,0.87177,0.87195,44800000.0
2007-01-22 22:25:00,0.87192,0.87228,0.8718,0.87215,61200000.0
2007-01-22 22:30:00,0.8718,0.87196,0.87141,0.87196,45800000.0
2007-01-22 22:35:00,0.87222,0.8724,0.87197,0.8723,57600000.0
2007-01-22 22:40:00,0.87244,0.87267,0.87244,0.87259,45800000.0
2007-01-22 22:45:00,0.87248,0.87267,0.87235,0.87254,38800000.0
2007-01-22 22:50:00,0.87263,0.87271,0.87225,0.87238,49600000.0
2007-01-22 22:55:00,0.8722,0.8722,0.8717,0.87192,62400000.0
2007-01-22 23:00:00,0.87192,0.87216,0.8717,0.87207,67200000.0
2007-01-22 23:05:00,0.87226,0.87226,0.87195,0.87208,43600000.0
2007-01-22 23:10:00,0.87203,0.87216,0.87155,0.87215,75200000.0
2007-01-22 23:15:00,0.87226,0.8723,0.87123,0.87225,56000000.0
2007-01-22 23:20:00,0.87226,0.87243,0.8721,0.87241,60800000.0
2007-01-22 23:25:00,0.87244,0.87246,0.8723,0.87238,45200000.0
2007-01-22 23:30:00,0.87223,0.87239,0.87206,0.87239,51200000.0
2007-01-22 23:35:00,0.87237,0.87275,0.87232,0.87243,58600000.0
2007-01-22 23:40:00,0.87244,0.87288,0.87237,0.87288,59200000.0
2007-01-22 23:45:00,0.87315,0.8734,0.87215,0.8732,65600000.0
2007-01-22 23:50:00,0.87326,0.87338,0.87315,0.8733,44800000.0
2007-01-22 23:55:00,0.87325,0.87325,0.87293,0.87307,44800000.0
2007-01-23 00:00:00,0.87297,0.87345,0.87277,0.87345,51200000.0
2007-01-23 00:05:00,0.87333,0.87356,0.87328,0.87356,41600000.0
2007-01-23 00:10:00,0.87364,0.87371,0.87341,0.87343,35200000.0
2007-01-23 00:15:00,0.87349,0.87356,0.87323,0.87348,37200000.0
2007-01-23 00:20:00,0.87342,0.87359,0.87313,0.87314,33600000.0
2007-01-23 00:25:00,0.87323,0.87342,0.87317,0.8733,46400000.0
2007-01-23 00:30:00,0.87345,0.8735,0.87327,0.87346,44800000.0
2007-01-23 00:35:00,0.87336,0.87344,0.87324,0.87331,38400000.0
2007-01-23 00:40:00,0.87335,0.87341,0.87211,0.87271,59200000.0
2007-01-23 00:45:00,0.87281,0.87291,0.87234,0.87285,50000000.0
2007-01-23 00:50:00,0.87289,0.87306,0.8727,0.87298,62400000.0
2007-01-23 00:55:00,0.87297,0.87319,0.87276,0.87282,54400000.0
2007-01-23 01:00:00,0.87285,0.87293,0.87269,0.87272,33600000.0
2007-01-23 01:05:00,0.87277,0.87289,0.87262,0.87283,53800000.0
2007-01-23 01:10:00,0.87283,0.8732,0.87282,0.87308,35200000.0
2007-01-23 01:15:00,0.87314,0.87352,0.87292,0.87343,58000000.0
2007-01-23 01:20:00,0.8734,0.8734,0.87314,0.87333,51600000.0
2007-01-23 01:25:00,0.87335,0.87386,0.8733,0.87384,48000000.0
2007-01-23 01:30:00,0.87375,0.87376,0.87214,0.8731,59000000.0
2007-01-23 01:35:00,0.87292,0.87362,0.87245,0.87316,54600000.0
2007-01-23 01:40:00,0.87301,0.87335,0.8729,0.87311,54400000.0
2007-01-23 01:45:00,0.87328,0.87369,0.87327,0.87356,76200000.0
2007-01-23 01:50:00,0.87345,0.87352,0.87306,0.87315,59200000.0
2007-01-23 01:55:00,0.87299,0.8733,0.87299,0.87329,45200000.0
2007-01-23 02:00:00,0.87322,0.87326,0.87302,0.87303,32000000.0
2007-01-23 02:05:00,0.87302,0.87341,0.87279,0.8734,49600000.0
2007-01-23 02:10:00,0.87342,0.87348,0.87311,0.87315,60200000.0
2007-01-23 02:15:00,0.87322,0.87326,0.87296,0.87313,64400000.0
2007-01-23 02:20:00,0.87314,0.87324,0.87296,0.87303,54400000.0
2007-01-23 02:25:00,0.87307,0.87375,0.87307,0.87346,28800000.0
2007-01-23 02:30:00,0.87351,0.87361,0.87286,0.87318,57400000.0
2007-01-23 02:35:00,0.8732,0.87354,0.87293,0.87354,60800000.0
2007-01-23 02:40:00,0.8736,0.87367,0.87338,0.87366,62800000.0
2007-01-23 02:45:00,0.87373,0.87376,0.87344,0.87359,40000000.0
2007-01-23 02:50:00,0.87359,0.87365,0.87316,0.87342,38400000.0
2007-01-23 02:55:00,0.87313,0.87341,0.87296,0.87341,59200000.0
2007-01-23 03:00:00,0.87349,0.87383,0.87346,0.87351,58000000.0
2007-01-23 03:05:00,0.87357,0.87363,0.87318,0.87331,61200000.0
2007-01-23 03:10:00,0.87318,0.8734,0.87299,0.87336,46400000.0
2007-01-23 03:15:00,0.87344,0.87376,0.87312,0.87332,52800000.0
2007-01-23 03:20:00,0.87332,0.87352,0.87313,0.87313,44800000.0
2007-01-23 03:25:00,0.87304,0.87352,0.87297,0.87311,65000000.0
2007-01-23 03:30:00,0.87318,0.87347,0.87315,0.8732,46400000.0
2007-01-23 03:35:00,0.87307,0.87315,0.87274,0.87294,44800000.0
2007-01-23 03:40:00,0.87288,0.87312,0.87288,0.87297,57600000.0
2007-01-23 03:45:00,0.8729,0.87316,0.87281,0.87299,48000000.0
2007-01-23 03:50:00,0.87284,0.87333,0.87263,0.87314,64000000.0
2007-01-23 03:55:00,0.87286,0.87345,0.87277,0.87338,56000000.0
2007-01-23 04:00:00,0.87334,0.87406,0.87232,0.87402,49600000.0
2007-01-23 04:05:00,0.87379,0.87412,0.87377,0.87391,33600000.0
2007-01-23 04:10:00,0.87389,0.87402,0.87382,0.87395,21800000.0
2007-01-23 04:15:00,0.87383,0.87385,0.87344,0.87357,61800000.0
2007-01-23 04:20:00,0.87349,0.87355,0.87309,0.87328,61800000.0
2007-01-23 04:25:00,0.87332,0.87344,0.87305,0.87305,59200000.0
2007-01-23 04:30:00,0.87316,0.87385,0.87316,0.87379,43200000.0
2007-01-23 04:35:00,0.87375,0.87388,0.87334,0.87361,51600000.0
2007-01-23 04:40:00,0.8736,0.87392,0.87347,0.87392,43200000.0
2007-01-23 04:45:00,0.87388,0.87428,0.87328,0.87328,67200000.0
2007-01-23 04:50:00,0.87347,0.87364,0.87316,0.87316,49600000.0
2007-01-23 04:55:00,0.87313,0.87392,0.87232,0.87373,56000000.0
2007-01-23 05:00:00,0.87372,0.87377,0.87355,0.87355,65000000.0
2007-01-23 05:05:00,0.87352,0.8736,0.87335,0.8736,75600000.0
2007-01-23 05:10:00,0.87336,0.87367,0.87317,0.87336,48000000.0
2007-01-23 05:15:00,0.87322,0.87335,0.87295,0.87332,56400000.0
2007-01-23 05:20:00,0.8733,0.87359,0.87303,0.87342,54400000.0
2007-01-23 05:25:00,0.87332,0.87377,0.87324,0.8736,73600000.0
2007-01-23 05:30:00,0.8736,0.87388,0.8736,0.87378,19200000.0
2007-01-23 05:35:00,0.87368,0.8737,0.87336,0.87343,46400000.0
2007-01-23 05:40:00,0.87373,0.87373,0.87324,0.8735,35600000.0
2007-01-23 05:45:00,0.87347,0.8736,0.87325,0.87335,41000000.0
2007-01-23 05:50:00,0.87339,0.87357,0.87319,0.87324,54400000.0
2007-01-23 05:55:00,0.87327,0.87337,0.87298,0.87303,38400000.0
2007-01-23 06:00:00,0.87309,0.8734,0.87306,0.87329,42000000.0
2007-01-23 06:05:00,0.87322,0.87336,0.87307,0.87336,56000000.0
2007-01-23 06:10:00,0.87337,0.87348,0.87334,0.87346,38400000.0
2007-01-23 06:15:00,0.87347,0.87377,0.87345,0.87345,59600000.0
2007-01-23 06:20:00,0.87375,0.87384,0.8736,0.87377,25600000.0
2007-01-23 06:25:00,0.87373,0.87377,0.8732,0.8732,32000000.0
2007-01-23 06:30:00,0.87334,0.87351,0.87326,0.87348,43200000.0
2007-01-23 06:35:00,0.87348,0.87363,0.8733,0.87363,48400000.0
2007-01-23 06:40:00,0.87356,0.87362,0.87333,0.87346,72000000.0
2007-01-23 06:45:00,0.87333,0.87333,0.87309,0.87311,42000000.0
2007-01-23 06:50:00,0.87309,0.87342,0.87307,0.87329,57600000.0
2007-01-23 06:55:00,0.87332,0.87339,0.8732,0.87329,48000000.0
2007-01-23 07:00:00,0.87332,0.87353,0.8728,0.87332,60800000.0
2007-01-23 07:05:00,0.87343,0.87411,0.87342,0.87409,50600000.0
2007-01-23 07:10:00,0.87376,0.87396,0.8737,0.87378,64000000.0
2007-01-23 07:15:00,0.87375,0.87379,0.87349,0.87362,35000000.0
2007-01-23 07:20:00,0.8734,0.87361,0.87239,0.87328,64000000.0
2007-01-23 07:25:00,0.87331,0.87347,0.87309,0.87325,64000000.0
2007-01-23 07:30:00,0.87355,0.87376,0.87354,0.87374,22800000.0
2007-01-23 07:35:00,0.87364,0.87364,0.87307,0.87325,56800000.0
2007-01-23 07:40:00,0.87333,0.87342,0.8732,0.87323,74000000.0
2007-01-23 07:45:00,0.87333,0.87343,0.87317,0.87333,64400000.0
2007-01-23 07:50:00,0.87315,0.87328,0.87297,0.8732,56000000.0
2007-01-23 07:55:00,0.87306,0.87317,0.8728,0.87302,59200000.0
2007-01-23 08:00:00,0.87309,0.87317,0.87279,0.87296,58600000.0
2007-01-23 08:05:00,0.8729,0.87307,0.87255,0.87272,75200000.0
2007-01-23 08:10:00,0.87283,0.87284,0.87255,0.87275,68800000.0
2007-01-23 08:15:00,0.87278,0.87278,0.87255,0.87255,25600000.0
2007-01-23 08:20:00,0.87272,0.87305,0.87227,0.87295,76800000.0
2007-01-23 08:25:00,0.87299,0.87315,0.8727,0.87282,87400000.0
2007-01-23 08:30:00,0.87268,0.87288,0.87258,0.87286,93800000.0
2007-01-23 08:35:00,0.87292,0.87298,0.87248,0.87269,91600000.0
2007-01-23 08:40:00,0.87283,0.87298,0.87256,0.87297,82600000.0
2007-01-23 08:45:00,0.87297,0.87327,0.87262,0.8732,105600000.0
2007-01-23 08:50:00,0.87315,0.87349,0.87311,0.87336,158600000.0
2007-01-23 08:55:00,0.87335,0.87343,0.87319,0.87324,82000000.0
2007-01-23 09:00:00,0.87325,0.87349,0.87309,0.87329,146000000.0
2007-01-23 09:05:00,0.87322,0.87353,0.87273,0.8733,145800000.0
2007-01-23 09:10:00,0.87325,0.87344,0.87219,0.87314,86400000.0
2007-01-23 09:15:00,0.87313,0.87344,0.87298,0.87326,177600000.0
2007-01-23 09:20:00,0.87333,0.87337,0.87301,0.87303,165200000.0
2007-01-23 09:25:00,0.87284,0.87302,0.87267,0.87298,209600000.0
2007-01-23 09:30:00,0.87284,0.87301,0.87233,0.87233,145600000.0
2007-01-23 09:35:00,0.87224,0.87258,0.8721,0.87228,230600000.0
2007-01-23 09:40:00,0.87219,0.87231,0.87193,0.87219,157800000.0
2007-01-23 09:45:00,0.87223,0.8724,0.87198,0.87218,131200000.0
2007-01-23 09:50:00,0.87226,0.87251,0.87216,0.87251,279200000.0
2007-01-23 09:55:00,0.87252,0.87257,0.87104,0.87225,237000000.0
2007-01-23 10:00:00,0.87206,0.87208,0.87167,0.87185,268000000.0
2007-01-23 10:05:00,0.87197,0.87226,0.87175,0.87199,259400000.0
2007-01-23 10:10:00,0.87184,0.87216,0.87088,0.87148,213000000.0
2007-01-23 10:15:00,0.8714,0.87214,0.8714,0.87204,228400000.0
2007-01-23 10:20:00,0.87201,0.8722,0.87177,0.8722,204000000.0
2007-01-23 10:25:00,0.87219,0.8722,0.8718,0.8722,371800000.0
2007-01-23 10:30:00,0.87226,0.87302,0.87214,0.87302,199200000.0
2007-01-23 10:35:00,0.87327,0.87369,0.87322,0.87363,84800000.0
2007-01-23 10:40:00,0.87357,0.87473,0.87338,0.87422,104400000.0
2007-01-23 10:45:00,0.87406,0.87446,0.87403,0.87438,145600000.0
2007-01-23 10:50:00,0.87435,0.87435,0.8738,0.87431,148000000.0
2007-01-23 10:55:00,0.87447,0.87474,0.87432,0.87452,196600000.0
2007-01-23 11:00:00,0.8745,0.8748,0.87441,0.87457,196200000.0
2007-01-23 11:05:00,0.87443,0.87461,0.87408,0.87422,148800000.0
2007-01-23 11:10:00,0.87429,0.87567,0.87415,0.87534,235600000.0
2007-01-23 11:15:00,0.8753,0.87555,0.87503,0.87541,61800000.0
2007-01-23 11:20:00,0.87532,0.87541,0.87509,0.87528,224400000.0
2007-01-23 11:25:00,0.8753,0.87555,0.8751,0.8754,171600000.0
2007-01-23 11:30:00,0.87541,0.8755,0.87472,0.87487,171200000.0
2007-01-23 11:35:00,0.87491,0.87538,0.87488,0.87534,189200000.0
2007-01-23 11:40:00,0.8755,0.87554,0.87524,0.87541,169400000.0
2007-01-23 11:45:00,0.87539,0.87549,0.87528,0.87533,171600000.0
2007-01-23 11:50:00,0.87541,0.87558,0.87536,0.8754,169000000.0
2007-01-23 11:55:00,0.87549,0.87556,0.87512,0.87513,239000000.0
2007-01-23 12:00:00,0.87502,0.87503,0.87421,0.87437,143800000.0
2007-01-23 12:05:00,0.87427,0.87427,0.8731,0.8731,92800000.0
2007-01-23 12:10:00,0.8733,0.87352,0.87276,0.87276,125600000.0
2007-01-23 12:15:00,0.87283,0.87291,0.87162,0.87162,206200000.0
2007-01-23 12:20:00,0.87169,0.87231,0.87155,0.87205,197800000.0
2007-01-23 12:25:00,0.87212,0.87257,0.87152,0.87157,249400000.0
2007-01-23 12:30:00,0.87248,0.87271,0.87163,0.87208,194400000.0
2007-01-23 12:35:00,0.87214,0.87259,0.87214,0.87236,165600000.0
2007-01-23 12:40:00,0.87242,0.87293,0.87228,0.87293,100800000.0
2007-01-23 12:45:00,0.87273,0.8728,0.87234,0.87234,196200000.0
2007-01-23 12:50:00,0.87238,0.87301,0.8717,0.87292,107200000.0
2007-01-23 12:55:00,0.87295,0.87324,0.87269,0.87323,121600000.0
2007-01-23 13:00:00,0.87315,0.87315,0.87234,0.8724,102800000.0
2007-01-23 13:05:00,0.87245,0.87253,0.87225,0.87253,133200000.0
2007-01-23 13:10:00,0.87255,0.87268,0.87227,0.87227,115400000.0
2007-01-23 13:15:00,0.87219,0.8723,0.87199,0.8723,244600000.0
2007-01-23 13:20:00,0.87234,0.87249,0.87192,0.87195,159200000.0
2007-01-23 13:25:00,0.87202,0.87219,0.87186,0.87211,191200000.0
2007-01-23 13:30:00,0.87234,0.87254,0.87213,0.87243,107200000.0
2007-01-23 13:35:00,0.87253,0.87263,0.87203,0.87203,137600000.0
2007-01-23 13:40:00,0.87202,0.87217,0.87171,0.87187,156800000.0
2007-01-23 13:45:00,0.87173,0.87215,0.87151,0.87177,112000000.0
2007-01-23 13:50:00,0.87174,0.87181,0.87159,0.87164,102800000.0
2007-01-23 13:55:00,0.87162,0.87162,0.871,0.87113,162600000.0
2007-01-23 14:00:00,0.87108,0.87125,0.871,0.87123,92000000.0
2007-01-23 14:05:00,0.87133,0.87226,0.87125,0.87226,122000000.0
2007-01-23 14:10:00,0.87209,0.87214,0.87171,0.872,122000000.0
2007-01-23 14:15:00,0.87195,0.87203,0.87159,0.87201,110400000.0
2007-01-23 14:20:00,0.87191,0.87209,0.87167,0.872,62200000.0
2007-01-23 14:25:00,0.87198,0.87214,0.87184,0.87195,77800000.0
2007-01-23 14:30:00,0.87182,0.87207,0.87168,0.87207,66000000.0
2007-01-23 14:35:00,0.87201,0.87212,0.87171,0.87175,74000000.0
2007-01-23 14:40:00,0.87167,0.87195,0.87153,0.87193,50000000.0
2007-01-23 14:45:00,0.87181,0.87201,0.87066,0.87066,57600000.0
2007-01-23 14:50:00,0.87066,0.87139,0.87058,0.87139,67200000.0
2007-01-23 14:55:00,0.87143,0.87196,0.87131,0.87181,59200000.0
2007-01-23 15:00:00,0.87182,0.87203,0.87052,0.87155,67200000.0
2007-01-23 15:05:00,0.87174,0.87195,0.87101,0.87163,70400000.0
2007-01-23 15:10:00,0.87155,0.87156,0.87108,0.87127,51600000.0
2007-01-23 15:15:00,0.87117,0.8713,0.87082,0.87088,53200000.0
2007-01-23 15:20:00,0.87107,0.87142,0.87074,0.87142,69200000.0
2007-01-23 15:25:00,0.87149,0.8716,0.87101,0.87147,65000000.0
2007-01-23 15:30:00,0.87158,0.87204,0.87152,0.87185,57600000.0
2007-01-23 15:35:00,0.87188,0.87204,0.87154,0.87156,68000000.0
2007-01-23 15:40:00,0.87169,0.87185,0.8714,0.8714,67200000.0
2007-01-23 15:45:00,0.8715,0.87171,0.87135,0.87145,72000000.0
2007-01-23 15:50:00,0.87153,0.87153,0.87071,0.87071,69000000.0
2007-01-23 15:55:00,0.87072,0.87092,0.8705,0.87083,70800000.0
2007-01-23 16:00:00,0.87071,0.87071,0.86953,0.87036,67200000.0
2007-01-23 16:05:00,0.87034,0.87088,0.8702,0.87046,72000000.0
2007-01-23 16:10:00,0.87028,0.87066,0.87,0.87,68800000.0
2007-01-23 16:15:00,0.86987,0.86994,0.86856,0.86921,62800000.0
2007-01-23 16:20:00,0.86922,0.86989,0.86922,0.86989,68800000.0
2007-01-23 16:25:00,0.8698,0.8698,0.86934,0.86963,58000000.0
2007-01-23 16:30:00,0.8696,0.86986,0.86953,0.86968,63200000.0
2007-01-23 16:35:00,0.86967,0.86998,0.86917,0.86967,59200000.0
2007-01-23 16:40:00,0.86956,0.86979,0.86934,0.86964,70800000.0
2007-01-23 16:45:00,0.86953,0.87004,0.8694,0.8698,77200000.0
2007-01-23 16:50:00,0.86974,0.86981,0.86938,0.86938,58400000.0
2007-01-23 16:55:00,0.8694,0.86954,0.86904,0.86913,65400000.0
2007-01-23 17:00:00,0.86913,0.86932,0.86894,0.86915,66000000.0
2007-01-23 17:05:00,0.86909,0.86914,0.86874,0.86874,62800000.0
2007-01-23 17:10:00,0.86885,0.86897,0.86873,0.86873,54400000.0
2007-01-23 17:15:00,0.86874,0.86919,0.8686,0.86913,52800000.0
2007-01-23 17:20:00,0.86906,0.86915,0.86883,0.86903,68800000.0
2007-01-23 17:25:00,0.86908,0.86908,0.86872,0.86875,59200000.0
2007-01-23 17:30:00,0.86878,0.86878,0.86837,0.86859,69200000.0
2007-01-23 17:35:00,0.86854,0.86912,0.86854,0.86908,64800000.0
2007-01-23 17:40:00,0.86909,0.86909,0.86873,0.86891,62400000.0
2007-01-23 17:45:00,0.8688,0.8688,0.86852,0.86866,70800000.0
2007-01-23 17:50:00,0.8687,0.86915,0.86868,0.86878,62800000.0
2007-01-23 17:55:00,0.86885,0.86922,0.86883,0.86912,61200000.0
2007-01-23 18:00:00,0.8691,0.8696,0.8688,0.86936,70400000.0
2007-01-23 18:05:00,0.86935,0.86943,0.86918,0.86925,67200000.0
2007-01-23 18:10:00,0.86928,0.87001,0.86928,0.86957,58600000.0
2007-01-23 18:15:00,0.86945,0.86951,0.86915,0.86927,52800000.0
2007-01-23 18:20:00,0.86929,0.86952,0.86906,0.86912,52800000.0
2007-01-23 18:25:00,0.86905,0.86972,0.86838,0.86952,67200000.0
2007-01-23 18:30:00,0.86966,0.86987,0.86954,0.86966,68600000.0
2007-01-23 18:35:00,0.86955,0.86967,0.86909,0.86967,60800000.0
2007-01-23 18:40:00,0.86974,0.87029,0.86963,0.87028,72000000.0
2007-01-23 18:45:00,0.87019,0.87058,0.87018,0.87034,52800000.0
2007-01-23 18:50:00,0.87041,0.87046,0.86923,0.87034,75200000.0
2007-01-23 18:55:00,0.87046,0.87064,0.87033,0.87035,64400000.0
2007-01-23 19:00:00,0.87045,0.87045,0.86951,0.86973,65600000.0
2007-01-23 19:05:00,0.86978,0.86988,0.86959,0.86969,56800000.0
2007-01-23 19:10:00,0.86957,0.8701,0.86957,0.87005,49600000.0
2007-01-23 19:15:00,0.87019,0.87023,0.86919,0.87015,57600000.0
2007-01-23 19:20:00,0.87013,0.8702,0.86994,0.87002,45800000.0
2007-01-23 19:25:00,0.87002,0.87014,0.86987,0.87014,55400000.0
2007-01-23 19:30:00,0.87012,0.87017,0.8698,0.86998,51200000.0
2007-01-23 19:35:00,0.87001,0.87016,0.86996,0.87007,60800000.0
2007-01-23 19:40:00,0.87008,0.87017,0.86951,0.86961,60800000.0
2007-01-23 19:45:00,0.86971,0.86998,0.86953,0.86991,70400000.0
2007-01-23 19:50:00,0.86984,0.87015,0.86965,0.86992,68800000.0
2007-01-23 19:55:00,0.86997,0.87016,0.86981,0.8699,27200000.0
2007-01-23 20:00:00,0.87012,0.87024,0.86974,0.87,52200000.0
2007-01-23 20:05:00,0.87,0.87,0.86952,0.86979,56000000.0
2007-01-23 20:10:00,0.8698,0.87027,0.8698,0.87006,45800000.0
2007-01-23 20:15:00,0.87017,0.87032,0.87001,0.87021,78200000.0
2007-01-23 20:20:00,0.8701,0.87038,0.86988,0.87005,54400000.0
2007-01-23 20:25:00,0.86998,0.8703,0.8699,0.87017,48400000.0
2007-01-23 20:30:00,0.87022,0.87049,0.87015,0.87047,30400000.0
2007-01-23 20:35:00,0.87051,0.87074,0.87047,0.8705,45800000.0
2007-01-23 20:40:00,0.87069,0.87094,0.87067,0.87083,59600000.0
2007-01-23 20:45:00,0.87083,0.87109,0.87063,0.87109,69600000.0
2007-01-23 20:50:00,0.87121,0.87123,0.87067,0.87076,49600000.0
2007-01-23 20:55:00,0.87095,0.87145,0.87095,0.87126,44800000.0
2007-01-23 21:00:00,0.87131,0.8714,0.87078,0.87101,59600000.0
2007-01-23 21:05:00,0.87089,0.87098,0.8706,0.8706,64000000.0
2007-01-23 21:10:00,0.87061,0.87074,0.86994,0.87057,51200000.0
2007-01-23 21:15:00,0.87061,0.87102,0.8706,0.87087,49600000.0
2007-01-23 21:20:00,0.87105,0.87136,0.87089,0.87109,60800000.0
2007-01-23 21:25:00,0.87102,0.87105,0.87037,0.8706,47400000.0
2007-01-23 21:30:00,0.87029,0.87057,0.87007,0.87054,54400000.0
2007-01-23 21:35:00,0.87048,0.8707,0.87029,0.87058,43200000.0
2007-01-23 21:40:00,0.87046,0.87054,0.87038,0.87048,32000000.0
2007-01-23 21:45:00,0.87046,0.87046,0.87024,0.8703,49600000.0
2007-01-23 21:50:00,0.87043,0.87062,0.87039,0.87046,49600000.0
2007-01-23 21:55:00,0.87052,0.87058,0.87005,0.87031,57600000.0
2007-01-23 22:00:00,0.87039,0.8705,0.87027,0.87035,59200000.0
2007-01-23 22:05:00,0.87042,0.87048,0.87021,0.87021,61200000.0
2007-01-23 22:10:00,0.87021,0.87036,0.86999,0.87003,60800000.0
2007-01-23 22:15:00,0.87006,0.87027,0.86979,0.86997,59200000.0
2007-01-23 22:20:00,0.86994,0.86994,0.86976,0.86976,28800000.0
2007-01-23 22:25:00,0.86977,0.87007,0.86971,0.87,61200000.0
2007-01-23 22:30:00,0.87002,0.87019,0.86966,0.87005,56000000.0
2007-01-23 22:35:00,0.87006,0.87014,0.86977,0.86981,58000000.0
2007-01-23 22:40:00,0.86998,0.87027,0.86981,0.87014,54400000.0
2007-01-23 22:45:00,0.87019,0.87023,0.86976,0.86993,48000000.0
2007-01-23 22:50:00,0.87002,0.87005,0.8698,0.87002,35600000.0
2007-01-23 22:55:00,0.87,0.87069,0.86995,0.87066,62400000.0
2007-01-23 23:00:00,0.87059,0.87065,0.87028,0.87053,67200000.0
2007-01-23 23:05:00,0.87056,0.87077,0.87041,0.87071,57000000.0
2007-01-23 23:10:00,0.87074,0.8708,0.87036,0.8708,65000000.0
2007-01-23 23:15:00,0.87089,0.87099,0.86977,0.87085,33600000.0
2007-01-23 23:20:00,0.8708,0.87088,0.8706,0.87077,36800000.0
2007-01-23 23:25:00,0.8708,0.8708,0.87054,0.87065,47400000.0
2007-01-23 23:30:00,0.87071,0.87077,0.87057,0.87058,54400000.0
2007-01-23 23:35:00,0.87054,0.8709,0.87054,0.87084,58000000.0
2007-01-23 23:40:00,0.87085,0.87085,0.87061,0.8708,46400000.0
2007-01-23 23:45:00,0.87076,0.87076,0.86963,0.87057,44800000.0
2007-01-23 23:50:00,0.8705,0.87102,0.8705,0.87084,55400000.0
2007-01-23 23:55:00,0.8708,0.87118,0.87059,0.87118,56000000.0
2007-01-24 00:00:00,0.87109,0.87122,0.8708,0.87105,42600000.0
2007-01-24 00:05:00,0.87094,0.87128,0.87094,0.87094,58600000.0
2007-01-24 00:10:00,0.87104,0.87134,0.87098,0.87134,43200000.0
2007-01-24 00:15:00,0.87129,0.87159,0.87114,0.87149,54400000.0
2007-01-24 00:20:00,0.87134,0.87141,0.87096,0.87133,60800000.0
2007-01-24 00:25:00,0.87151,0.87169,0.87148,0.87157,33600000.0
2007-01-24 00:30:00,0.87159,0.87163,0.87143,0.87157,28800000.0
2007-01-24 00:35:00,0.87148,0.8715,0.87106,0.87106,30400000.0
2007-01-24 00:40:00,0.87102,0.87102,0.87003,0.87003,16000000.0
2007-01-24 00:45:00,0.87121,0.87149,0.87113,0.87149,62400000.0
2007-01-24 00:50:00,0.87146,0.87146,0.87082,0.87082,62400000.0
2007-01-24 00:55:00,0.87111,0.87123,0.87095,0.87095,67600000.0
2007-01-24 01:00:00,0.871,0.87116,0.87089,0.87091,64000000.0
2007-01-24 01:05:00,0.87097,0.87097,0.87071,0.87075,41600000.0
2007-01-24 01:10:00,0.87084,0.87101,0.8707,0.87089,41000000.0
2007-01-24 01:15:00,0.87084,0.87098,0.87082,0.87083,46400000.0
2007-01-24 01:20:00,0.87095,0.87098,0.87031,0.87041,35200000.0
2007-01-24 01:25:00,0.87041,0.87066,0.87033,0.87049,54400000.0
2007-01-24 01:30:00,0.87047,0.87066,0.86964,0.87064,59200000.0
2007-01-24 01:35:00,0.8706,0.87068,0.87033,0.87047,32000000.0
2007-01-24 01:40:00,0.87047,0.8707,0.87043,0.87065,36800000.0
2007-01-24 01:45:00,0.8705,0.87063,0.87021,0.87063,60800000.0
2007-01-24 01:50:00,0.87051,0.87052,0.87003,0.87019,46400000.0
2007-01-24 01:55:00,0.87013,0.87049,0.87013,0.87046,60200000.0
2007-01-24 02:00:00,0.8704,0.87047,0.86976,0.8701,41600000.0
2007-01-24 02:05:00,0.8701,0.87015,0.86979,0.87008,49600000.0
2007-01-24 02:10:00,0.8701,0.87078,0.8701,0.87071,57600000.0
2007-01-24 02:15:00,0.87054,0.87057,0.87007,0.87032,64000000.0
2007-01-24 02:20:00,0.8705,0.87067,0.87042,0.87046,33600000.0
2007-01-24 02:25:00,0.87059,0.87083,0.87026,0.87049,55400000.0
2007-01-24 02:30:00,0.87048,0.87048,0.86991,0.87013,52800000.0
2007-01-24 02:35:00,0.87004,0.87028,0.86953,0.86974,57600000.0
2007-01-24 02:40:00,0.86971,0.8698,0.86869,0.86894,58600000.0
2007-01-24 02:45:00,0.869,0.86997,0.869,0.86996,62400000.0
2007-01-24 02:50:00,0.86995,0.87027,0.8698,0.87024,56400000.0
2007-01-24 02:55:00,0.87028,0.87067,0.87013,0.87049,57600000.0
2007-01-24 03:00:00,0.87039,0.87097,0.87039,0.87086,58000000.0
2007-01-24 03:05:00,0.87096,0.87118,0.87085,0.8711,60200000.0
2007-01-24 03:10:00,0.8711,0.87177,0.87104,0.87145,54800000.0
2007-01-24 03:15:00,0.87144,0.87184,0.87078,0.87078,52200000.0
2007-01-24 03:20:00,0.8709,0.87117,0.87088,0.87109,56000000.0
2007-01-24 03:25:00,0.87061,0.87061,0.86957,0.86998,60200000.0
2007-01-24 03:30:00,0.86998,0.87013,0.86965,0.86976,62400000.0
2007-01-24 03:35:00,0.86976,0.87022,0.86962,0.87014,58000000.0
2007-01-24 03:40:00,0.87004,0.87021,0.86986,0.86997,48000000.0
2007-01-24 03:45:00,0.86996,0.86996,0.86963,0.86989,37800000.0
2007-01-24 03:50:00,0.87007,0.87014,0.86936,0.87006,52800000.0
2007-01-24 03:55:00,0.87003,0.87003,0.86949,0.86985,65600000.0
2007-01-24 04:00:00,0.86996,0.87001,0.86889,0.86933,49000000.0
2007-01-24 04:05:00,0.86923,0.8697,0.86914,0.86965,46800000.0
2007-01-24 04:10:00,0.86931,0.86952,0.86917,0.86952,59200000.0
2007-01-24 04:15:00,0.86952,0.86956,0.86905,0.86927,62400000.0
2007-01-24 04:20:00,0.86916,0.86944,0.86893,0.8694,62400000.0
2007-01-24 04:25:00,0.86931,0.86944,0.8689,0.8689,72000000.0
2007-01-24 04:30:00,0.8688,0.86892,0.86834,0.86834,51600000.0
2007-01-24 04:35:00,0.86823,0.86847,0.86813,0.8682,39200000.0
2007-01-24 04:40:00,0.8682,0.86855,0.86801,0.86842,49600000.0
2007-01-24 04:45:00,0.86835,0.86856,0.86829,0.8684,44800000.0
2007-01-24 04:50:00,0.86842,0.86849,0.86819,0.86819,51200000.0
2007-01-24 04:55:00,0.86831,0.86852,0.86749,0.86852,33600000.0
2007-01-24 05:00:00,0.86851,0.86897,0.86833,0.86897,65600000.0
2007-01-24 05:05:00,0.86912,0.86912,0.86866,0.86887,81600000.0
2007-01-24 05:10:00,0.86886,0.86888,0.86877,0.86877,20800000.0
2007-01-24 05:15:00,0.86877,0.86882,0.8685,0.86864,24000000.0
2007-01-24 05:20:00,0.86855,0.86867,0.86849,0.86863,27200000.0
2007-01-24 05:25:00,0.86861,0.86881,0.86855,0.8686,73600000.0
2007-01-24 05:30:00,0.86858,0.86859,0.86825,0.86839,36800000.0
2007-01-24 05:35:00,0.86848,0.86855,0.86826,0.86839,55200000.0
2007-01-24 05:40:00,0.86845,0.86848,0.86801,0.86829,54200000.0
2007-01-24 05:45:00,0.86835,0.86838,0.86803,0.86816,41600000.0
2007-01-24 05:50:00,0.86826,0.86856,0.86826,0.86836,43200000.0
2007-01-24 05:55:00,0.86823,0.8687,0.86821,0.86852,60800000.0
2007-01-24 06:00:00,0.86868,0.86902,0.86852,0.86901,51200000.0
2007-01-24 06:05:00,0.86897,0.86897,0.86839,0.86856,56000000.0
2007-01-24 06:10:00,0.86853,0.86907,0.86849,0.86886,68200000.0
2007-01-24 06:15:00,0.86883,0.86909,0.86849,0.86865,64400000.0
2007-01-24 06:20:00,0.8687,0.86876,0.86851,0.86867,40000000.0
2007-01-24 06:25:00,0.86864,0.86878,0.86838,0.86874,52800000.0
2007-01-24 06:30:00,0.86877,0.86883,0.8684,0.8684,40000000.0
2007-01-24 06:35:00,0.86849,0.86856,0.86825,0.86837,59000000.0
2007-01-24 06:40:00,0.86833,0.86861,0.86833,0.86844,72000000.0
2007-01-24 06:45:00,0.8684,0.8684,0.86796,0.86803,57600000.0
2007-01-24 06:50:00,0.86801,0.86826,0.86783,0.86802,57600000.0
2007-01-24 06:55:00,0.86807,0.8681,0.86785,0.86798,60800000.0
2007-01-24 07:00:00,0.86795,0.86839,0.86764,0.86825,59200000.0
2007-01-24 07:05:00,0.86807,0.86826,0.86794,0.86821,65600000.0
2007-01-24 07:10:00,0.86809,0.86811,0.86791,0.86803,25600000.0
2007-01-24 07:15:00,0.86796,0.86805,0.86792,0.86804,37200000.0
2007-01-24 07:20:00,0.86826,0.86829,0.86717,0.86813,64000000.0
2007-01-24 07:25:00,0.86811,0.86842,0.86811,0.86832,40400000.0
2007-01-24 07:30:00,0.86837,0.86866,0.86819,0.86857,44800000.0
2007-01-24 07:35:00,0.86867,0.86875,0.86855,0.86865,61800000.0
2007-01-24 07:40:00,0.8685,0.8685,0.86761,0.86775,72400000.0
2007-01-24 07:45:00,0.86801,0.86843,0.86791,0.86791,89600000.0
2007-01-24 07:50:00,0.86804,0.86816,0.86785,0.86816,69200000.0
2007-01-24 07:55:00,0.86799,0.86831,0.86768,0.86812,71200000.0
2007-01-24 08:00:00,0.86804,0.86813,0.86774,0.86789,59200000.0
2007-01-24 08:05:00,0.86771,0.86779,0.86745,0.86769,74000000.0
2007-01-24 08:10:00,0.86782,0.86796,0.86721,0.8679,93800000.0
2007-01-24 08:15:00,0.86769,0.86785,0.86755,0.86784,82600000.0
2007-01-24 08:20:00,0.86788,0.86798,0.86757,0.86796,68200000.0
2007-01-24 08:25:00,0.86787,0.86787,0.8676,0.86782,59600000.0
2007-01-24 08:30:00,0.86788,0.86797,0.86754,0.86757,94400000.0
2007-01-24 08:35:00,0.86758,0.86766,0.86719,0.86756,111400000.0
2007-01-24 08:40:00,0.86739,0.8674,0.86639,0.86639,82600000.0
2007-01-24 08:45:00,0.86606,0.86672,0.86561,0.86574,106000000.0
2007-01-24 08:50:00,0.86598,0.86614,0.86579,0.86614,158200000.0
2007-01-24 08:55:00,0.86622,0.86625,0.86524,0.86544,133800000.0
2007-01-24 09:00:00,0.86547,0.86566,0.86468,0.86499,146400000.0
2007-01-24 09:05:00,0.86503,0.86561,0.86503,0.86546,145600000.0
2007-01-24 09:10:00,0.86543,0.86571,0.86463,0.8656,86400000.0
2007-01-24 09:15:00,0.86552,0.86561,0.86525,0.86558,178800000.0
2007-01-24 09:20:00,0.86543,0.86546,0.8649,0.86492,181200000.0
2007-01-24 09:25:00,0.86484,0.86484,0.86409,0.86417,208200000.0
2007-01-24 09:30:00,0.86421,0.86475,0.86409,0.86475,145000000.0
2007-01-24 09:35:00,0.86476,0.86519,0.86468,0.865,232000000.0
2007-01-24 09:40:00,0.86525,0.86541,0.86487,0.8649,166600000.0
2007-01-24 09:45:00,0.86498,0.86521,0.8645,0.8645,129400000.0
2007-01-24 09:50:00,0.86474,0.86533,0.86474,0.86502,280600000.0
2007-01-24 09:55:00,0.86494,0.86507,0.86403,0.86456,234800000.0
2007-01-24 10:00:00,0.86475,0.86529,0.8645,0.86529,266000000.0
2007-01-24 10:05:00,0.86541,0.86584,0.86539,0.86584,261000000.0
2007-01-24 10:10:00,0.86572,0.86608,0.8651,0.86573,213600000.0
2007-01-24 10:15:00,0.86553,0.86559,0.86502,0.86559,227400000.0
2007-01-24 10:20:00,0.8656,0.8656,0.86483,0.86519,199200000.0
2007-01-24 10:25:00,0.86519,0.86527,0.86479,0.86521,371400000.0
2007-01-24 10:30:00,0.86514,0.86548,0.86483,0.86509,156800000.0
2007-01-24 10:35:00,0.86517,0.86561,0.86501,0.86549,101200000.0
2007-01-24 10:40:00,0.86558,0.86614,0.86558,0.86612,104800000.0
2007-01-24 10:45:00,0.86625,0.8669,0.86619,0.86679,146000000.0
2007-01-24 10:50:00,0.86711,0.86745,0.86701,0.86724,151200000.0
2007-01-24 10:55:00,0.86722,0.86788,0.86703,0.86788,196200000.0
2007-01-24 11:00:00,0.86794,0.86796,0.86725,0.86725,196600000.0
2007-01-24 11:05:00,0.86706,0.86737,0.86703,0.86703,125800000.0
2007-01-24 11:10:00,0.86688,0.86698,0.86643,0.86662,237000000.0
2007-01-24 11:15:00,0.86672,0.86694,0.86661,0.86678,61800000.0
2007-01-24 11:20:00,0.86676,0.86819,0.86667,0.86809,223800000.0
2007-01-24 11:25:00,0.86802,0.86809,0.86723,0.86739,171600000.0
2007-01-24 11:30:00,0.86722,0.86782,0.86704,0.86782,170600000.0
2007-01-24 11:35:00,0.86793,0.86888,0.86793,0.86862,205800000.0
2007-01-24 11:40:00,0.86869,0.86951,0.86869,0.86891,169800000.0
2007-01-24 11:45:00,0.86898,0.86906,0.86836,0.86843,171200000.0
2007-01-24 11:50:00,0.86844,0.86849,0.86805,0.86825,169400000.0
2007-01-24 11:55:00,0.86846,0.86885,0.86833,0.8686,239000000.0
2007-01-24 12:00:00,0.86858,0.86948,0.86858,0.86927,144000000.0
2007-01-24 12:05:00,0.86924,0.86964,0.86924,0.86964,93200000.0
2007-01-24 12:10:00,0.86963,0.87028,0.86963,0.86999,124200000.0
2007-01-24 12:15:00,0.8701,0.87033,0.86989,0.87013,206800000.0
2007-01-24 12:20:00,0.86998,0.87034,0.86965,0.87034,198000000.0
2007-01-24 12:25:00,0.87015,0.87015,0.86855,0.8688,249400000.0
2007-01-24 12:30:00,0.86989,0.87021,0.86903,0.87021,193400000.0
2007-01-24 12:35:00,0.87023,0.87092,0.87017,0.87072,164800000.0
2007-01-24 12:40:00,0.87052,0.87098,0.87052,0.87074,101200000.0
2007-01-24 12:45:00,0.87096,0.87102,0.87066,0.87086,207200000.0
2007-01-24 12:50:00,0.87078,0.87108,0.87009,0.87089,107600000.0
2007-01-24 12:55:00,0.87098,0.87109,0.8706,0.87107,115600000.0
2007-01-24 13:00:00,0.87127,0.87149,0.87112,0.87146,102400000.0
2007-01-24 13:05:00,0.8716,0.87202,0.87157,0.87162,132800000.0
2007-01-24 13:10:00,0.87178,0.87249,0.87178,0.87211,115200000.0
2007-01-24 13:15:00,0.87209,0.87209,0.87175,0.87188,244000000.0
2007-01-24 13:20:00,0.87197,0.87227,0.87194,0.87218,157600000.0
2007-01-24 13:25:00,0.87212,0.87257,0.87203,0.87241,189000000.0
2007-01-24 13:30:00,0.87242,0.87262,0.87199,0.87248,107600000.0
2007-01-24 13:35:00,0.87244,0.87248,0.87126,0.87148,136400000.0
2007-01-24 13:40:00,0.87141,0.87213,0.87141,0.87184,157600000.0
2007-01-24 13:45:00,0.87199,0.87205,0.87162,0.87168,111800000.0
2007-01-24 13:50:00,0.87163,0.87173,0.87105,0.87114,101800000.0
2007-01-24 13:55:00,0.8711,0.8717,0.8711,0.8717,163400000.0
2007-01-24 14:00:00,0.87172,0.87175,0.87111,0.87115,119400000.0
2007-01-24 14:05:00,0.87112,0.87115,0.87097,0.87108,122000000.0
2007-01-24 14:10:00,0.87107,0.87129,0.87063,0.87079,122000000.0
2007-01-24 14:15:00,0.87075,0.87077,0.86989,0.87018,109800000.0
2007-01-24 14:20:00,0.87022,0.87043,0.87015,0.87017,124200000.0
2007-01-24 14:25:00,0.8701,0.8703,0.86999,0.87003,100800000.0
2007-01-24 14:30:00,0.8701,0.87028,0.87001,0.87016,49600000.0
2007-01-24 14:35:00,0.87004,0.87008,0.86986,0.87002,42600000.0
2007-01-24 14:40:00,0.86989,0.86989,0.86914,0.86975,61800000.0
2007-01-24 14:45:00,0.86997,0.87019,0.86962,0.86962,57600000.0
2007-01-24 14:50:00,0.86936,0.86938,0.86872,0.86905,67200000.0
2007-01-24 14:55:00,0.86886,0.86915,0.86864,0.8691,59200000.0
2007-01-24 15:00:00,0.86909,0.86939,0.8684,0.86918,67600000.0
2007-01-24 15:05:00,0.8692,0.86923,0.86811,0.86891,70400000.0
2007-01-24 15:10:00,0.86892,0.86899,0.8685,0.86864,51600000.0
2007-01-24 15:15:00,0.86852,0.8692,0.8683,0.8689,64000000.0
2007-01-24 15:20:00,0.86896,0.86942,0.86872,0.86942,62800000.0
2007-01-24 15:25:00,0.86943,0.86955,0.86889,0.86889,68800000.0
2007-01-24 15:30:00,0.86897,0.86923,0.86863,0.86923,57600000.0
2007-01-24 15:35:00,0.86939,0.86964,0.86922,0.86964,67200000.0
2007-01-24 15:40:00,0.86966,0.86966,0.86929,0.86943,67200000.0
2007-01-24 15:45:00,0.86963,0.86963,0.86918,0.86934,72400000.0
2007-01-24 15:50:00,0.86946,0.86966,0.86877,0.86877,70400000.0
2007-01-24 15:55:00,0.86897,0.86917,0.86834,0.86912,70000000.0
2007-01-24 16:00:00,0.8693,0.86942,0.86795,0.86866,67200000.0
2007-01-24 16:05:00,0.86888,0.86951,0.86885,0.86927,71400000.0
2007-01-24 16:10:00,0.86925,0.86952,0.86916,0.86948,69200000.0
2007-01-24 16:15:00,0.86948,0.86952,0.86846,0.86916,62400000.0
2007-01-24 16:20:00,0.86914,0.86935,0.86896,0.86928,68800000.0
2007-01-24 16:25:00,0.86949,0.86979,0.86937,0.86977,57800000.0
2007-01-24 16:30:00,0.8695,0.86985,0.86928,0.86932,62400000.0
2007-01-24 16:35:00,0.86928,0.87019,0.86925,0.87016,72000000.0
2007-01-24 16:40:00,0.87018,0.87018,0.86933,0.86963,70400000.0
2007-01-24 16:45:00,0.86973,0.86978,0.86953,0.86968,77200000.0
2007-01-24 16:50:00,0.86963,0.86971,0.86942,0.86947,57600000.0
2007-01-24 16:55:00,0.8693,0.86981,0.86919,0.86919,65600000.0
2007-01-24 17:00:00,0.86911,0.86952,0.86885,0.86952,66400000.0
2007-01-24 17:05:00,0.86948,0.86969,0.86917,0.86957,62400000.0
2007-01-24 17:10:00,0.86962,0.86973,0.86899,0.86926,65600000.0
2007-01-24 17:15:00,0.86949,0.86964,0.86783,0.86783,68000000.0
2007-01-24 17:20:00,0.86807,0.86875,0.86772,0.86875,67600000.0
2007-01-24 17:25:00,0.86881,0.86898,0.8682,0.86878,59200000.0
2007-01-24 17:30:00,0.86888,0.86928,0.86874,0.86883,68200000.0
2007-01-24 17:35:00,0.8685,0.86993,0.8685,0.86992,63400000.0
2007-01-24 17:40:00,0.86967,0.8699,0.86923,0.86948,62800000.0
2007-01-24 17:45:00,0.8698,0.86994,0.86954,0.86969,70400000.0
2007-01-24 17:50:00,0.86959,0.86985,0.86912,0.86975,62400000.0
2007-01-24 17:55:00,0.86985,0.86992,0.86959,0.86982,60200000.0
2007-01-24 18:00:00,0.8698,0.87018,0.86955,0.87018,60200000.0
2007-01-24 18:05:00,0.87011,0.87051,0.87006,0.87028,67200000.0
2007-01-24 18:10:00,0.87023,0.87037,0.86983,0.86983,59000000.0
2007-01-24 18:15:00,0.86985,0.87007,0.8692,0.86931,64000000.0
2007-01-24 18:20:00,0.86939,0.86949,0.86914,0.86948,65600000.0
2007-01-24 18:25:00,0.86945,0.8695,0.86813,0.8694,67200000.0
2007-01-24 18:30:00,0.86937,0.86962,0.86906,0.86917,68200000.0
2007-01-24 18:35:00,0.86914,0.86932,0.8688,0.86912,48000000.0
2007-01-24 18:40:00,0.86924,0.86968,0.8692,0.86937,72400000.0
2007-01-24 18:45:00,0.86931,0.86948,0.86894,0.86921,52800000.0
2007-01-24 18:50:00,0.8691,0.8691,0.86766,0.86873,75600000.0
2007-01-24 18:55:00,0.86863,0.86884,0.86852,0.86882,64000000.0
2007-01-24 19:00:00,0.86882,0.86902,0.86872,0.8689,65600000.0
2007-01-24 19:05:00,0.86884,0.86884,0.86817,0.86864,68800000.0
2007-01-24 19:10:00,0.86837,0.86872,0.86818,0.86823,61200000.0
2007-01-24 19:15:00,0.86838,0.86879,0.86766,0.86837,57600000.0
2007-01-24 19:20:00,0.86839,0.86936,0.86835,0.86911,58000000.0
2007-01-24 19:25:00,0.86909,0.86911,0.86858,0.86862,44800000.0
2007-01-24 19:30:00,0.86877,0.86911,0.86844,0.86847,62400000.0
2007-01-24 19:35:00,0.86838,0.86867,0.86825,0.86866,60800000.0
2007-01-24 19:40:00,0.86843,0.86864,0.8684,0.86856,49600000.0
2007-01-24 19:45:00,0.86859,0.86887,0.86808,0.86885,69800000.0
2007-01-24 19:50:00,0.8688,0.86936,0.86857,0.86933,68200000.0
2007-01-24 19:55:00,0.86937,0.86937,0.86898,0.86921,33600000.0
2007-01-24 20:00:00,0.86916,0.86916,0.86881,0.86899,59600000.0
2007-01-24 20:05:00,0.86901,0.86906,0.86887,0.86887,43200000.0
2007-01-24 20:10:00,0.8689,0.86911,0.86868,0.86905,59200000.0
2007-01-24 20:15:00,0.86899,0.86915,0.86883,0.86906,70800000.0
2007-01-24 20:20:00,0.86894,0.86919,0.86888,0.86896,65000000.0
2007-01-24 20:25:00,0.86885,0.8692,0.86861,0.86892,61800000.0
2007-01-24 20:30:00,0.86896,0.86901,0.86851,0.86851,52800000.0
2007-01-24 20:35:00,0.86903,0.86905,0.86832,0.86849,56000000.0
2007-01-24 20:40:00,0.86856,0.86881,0.86821,0.86865,59600000.0
2007-01-24 20:45:00,0.86857,0.8687,0.86832,0.86834,69600000.0
2007-01-24 20:50:00,0.86842,0.86842,0.8678,0.86841,61200000.0
2007-01-24 20:55:00,0.86842,0.86874,0.8682,0.86858,53200000.0
2007-01-24 21:00:00,0.86844,0.86867,0.86835,0.86864,44800000.0
2007-01-24 21:05:00,0.86857,0.86888,0.86813,0.86852,64000000.0
2007-01-24 21:10:00,0.86871,0.86902,0.86811,0.86899,59200000.0
2007-01-24 21:15:00,0.86893,0.86906,0.86848,0.86859,47800000.0
2007-01-24 21:20:00,0.86857,0.86886,0.86841,0.86869,46800000.0
2007-01-24 21:25:00,0.86872,0.86873,0.86833,0.8686,48000000.0
2007-01-24 21:30:00,0.86855,0.86859,0.86836,0.86844,36800000.0
2007-01-24 21:35:00,0.86845,0.86845,0.86803,0.86826,59600000.0
2007-01-24 21:40:00,0.86815,0.86885,0.868,0.86807,53200000.0
2007-01-24 21:45:00,0.86804,0.86808,0.8677,0.86775,49600000.0
2007-01-24 21:50:00,0.86766,0.86784,0.86729,0.86757,59600000.0
2007-01-24 21:55:00,0.86772,0.86841,0.86612,0.86612,57600000.0
2007-01-24 22:00:00,0.86484,0.86838,0.86454,0.86793,58600000.0
2007-01-24 22:05:00,0.86826,0.87096,0.86825,0.87044,61200000.0
2007-01-24 22:10:00,0.87059,0.87148,0.87051,0.87094,60200000.0
2007-01-24 22:15:00,0.87098,0.87108,0.87059,0.87107,59200000.0
2007-01-24 22:20:00,0.87116,0.87209,0.87116,0.87209,46400000.0
2007-01-24 22:25:00,0.87186,0.87276,0.87148,0.87276,60800000.0
2007-01-24 22:30:00,0.87301,0.87412,0.87279,0.87412,52800000.0
2007-01-24 22:35:00,0.87405,0.87405,0.87345,0.87359,57000000.0
2007-01-24 22:40:00,0.87375,0.87412,0.87375,0.87382,46400000.0
2007-01-24 22:45:00,0.87381,0.87394,0.87337,0.87394,49000000.0
2007-01-24 22:50:00,0.87394,0.87404,0.87368,0.8739,59200000.0
2007-01-24 22:55:00,0.87387,0.87467,0.87387,0.87467,50000000.0
2007-01-24 23:00:00,0.8748,0.87572,0.87371,0.87371,67200000.0
2007-01-24 23:05:00,0.87369,0.87382,0.87316,0.87356,57600000.0
2007-01-24 23:10:00,0.87354,0.87357,0.87291,0.87291,52200000.0
2007-01-24 23:15:00,0.87296,0.87389,0.87251,0.87389,45800000.0
2007-01-24 23:20:00,0.87376,0.87381,0.87346,0.87357,52200000.0
2007-01-24 23:25:00,0.87361,0.87393,0.87361,0.87362,54800000.0
2007-01-24 23:30:00,0.87348,0.87365,0.87318,0.87318,66000000.0
2007-01-24 23:35:00,0.87301,0.87301,0.87244,0.87257,64000000.0
2007-01-24 23:40:00,0.87255,0.87299,0.87253,0.87299,59800000.0
2007-01-24 23:45:00,0.87293,0.87328,0.87217,0.87319,58400000.0
2007-01-24 23:50:00,0.87314,0.87367,0.87314,0.87365,56000000.0
2007-01-24 23:55:00,0.87365,0.87374,0.87305,0.87374,56400000.0
2007-01-25 00:00:00,0.8736,0.87397,0.87309,0.87397,65000000.0
2007-01-25 00:05:00,0.87381,0.87464,0.87381,0.87457,59600000.0
2007-01-25 00:10:00,0.87462,0.87466,0.87393,0.87432,48000000.0
2007-01-25 00:15:00,0.87427,0.87448,0.87378,0.87445,61800000.0
2007-01-25 00:20:00,0.87456,0.87471,0.8744,0.87454,46200000.0
2007-01-25 00:25:00,0.87453,0.87454,0.87425,0.8744,57600000.0
2007-01-25 00:30:00,0.87456,0.87493,0.87453,0.87482,54800000.0
2007-01-25 00:35:00,0.87474,0.87523,0.87474,0.87507,50400000.0
2007-01-25 00:40:00,0.87514,0.8756,0.8743,0.8751,52800000.0
2007-01-25 00:45:00,0.87492,0.87492,0.87424,0.87435,62400000.0
2007-01-25 00:50:00,0.87448,0.87461,0.87428,0.87444,62400000.0
2007-01-25 00:55:00,0.87445,0.8749,0.87445,0.87466,67000000.0
2007-01-25 01:00:00,0.87475,0.87518,0.87464,0.875,46400000.0
2007-01-25 01:05:00,0.87535,0.87575,0.87535,0.87575,29200000.0
2007-01-25 01:10:00,0.87569,0.87571,0.87532,0.87559,52800000.0
2007-01-25 01:15:00,0.87555,0.87583,0.87537,0.87562,56000000.0
2007-01-25 01:20:00,0.87555,0.87575,0.87531,0.87541,66000000.0
2007-01-25 01:25:00,0.87538,0.87538,0.87496,0.87516,54400000.0
2007-01-25 01:30:00,0.87506,0.87517,0.87406,0.8751,52800000.0
2007-01-25 01:35:00,0.875,0.87533,0.87496,0.87524,42600000.0
2007-01-25 01:40:00,0.87509,0.87521,0.87479,0.87489,55200000.0
2007-01-25 01:45:00,0.87484,0.87512,0.87483,0.87492,63400000.0
2007-01-25 01:50:00,0.87489,0.87512,0.874,0.87413,59200000.0
2007-01-25 01:55:00,0.87398,0.87398,0.87335,0.87364,53800000.0
2007-01-25 02:00:00,0.87334,0.87334,0.87236,0.87262,52200000.0
2007-01-25 02:05:00,0.87217,0.87239,0.87179,0.87191,67200000.0
2007-01-25 02:10:00,0.87187,0.87207,0.87176,0.87206,46400000.0
2007-01-25 02:15:00,0.87233,0.87267,0.87215,0.87219,47400000.0
2007-01-25 02:20:00,0.87226,0.87226,0.87146,0.87153,60800000.0
2007-01-25 02:25:00,0.87156,0.87166,0.87125,0.87136,55800000.0
2007-01-25 02:30:00,0.87128,0.87137,0.87099,0.87133,62400000.0
2007-01-25 02:35:00,0.87126,0.87179,0.87107,0.87179,53800000.0
2007-01-25 02:40:00,0.87189,0.87211,0.8718,0.87206,46400000.0
2007-01-25 02:45:00,0.87209,0.87251,0.87209,0.87236,46400000.0
2007-01-25 02:50:00,0.87228,0.87246,0.87178,0.87178,43200000.0
2007-01-25 02:55:00,0.87172,0.87211,0.87166,0.87193,62400000.0
2007-01-25 03:00:00,0.87181,0.87201,0.87171,0.87193,59200000.0
2007-01-25 03:05:00,0.87191,0.87191,0.87159,0.87175,34000000.0
2007-01-25 03:10:00,0.87186,0.87186,0.8716,0.8718,50000000.0
2007-01-25 03:15:00,0.8719,0.87212,0.87178,0.87178,44800000.0
2007-01-25 03:20:00,0.87207,0.87218,0.87189,0.87216,48400000.0
2007-01-25 03:25:00,0.87204,0.87214,0.87181,0.87182,61200000.0
2007-01-25 03:30:00,0.87181,0.87208,0.87167,0.87192,49400000.0
2007-01-25 03:35:00,0.87176,0.87222,0.87176,0.8721,45200000.0
2007-01-25 03:40:00,0.87201,0.87254,0.87188,0.87247,57600000.0
2007-01-25 03:45:00,0.87248,0.87268,0.87226,0.87255,49600000.0
2007-01-25 03:50:00,0.87253,0.87253,0.8717,0.87242,64400000.0
2007-01-25 03:55:00,0.87242,0.87257,0.87172,0.87193,56000000.0
2007-01-25 04:00:00,0.87207,0.87251,0.87136,0.87251,49600000.0
2007-01-25 04:05:00,0.87258,0.87399,0.87246,0.87399,42000000.0
2007-01-25 04:10:00,0.87408,0.87446,0.87369,0.87369,64000000.0
2007-01-25 04:15:00,0.8734,0.87368,0.87303,0.87309,62400000.0
2007-01-25 04:20:00,0.87308,0.87321,0.87248,0.87276,62400000.0
2007-01-25 04:25:00,0.87275,0.87298,0.87267,0.87272,72400000.0
2007-01-25 04:30:00,0.8728,0.87295,0.87268,0.87295,51200000.0
2007-01-25 04:35:00,0.87297,0.87325,0.8729,0.87317,57600000.0
2007-01-25 04:40:00,0.87315,0.87327,0.87272,0.873,51200000.0
2007-01-25 04:45:00,0.87293,0.87315,0.87245,0.87247,67200000.0
2007-01-25 04:50:00,0.87258,0.87277,0.87257,0.87269,36800000.0
2007-01-25 04:55:00,0.87278,0.87281,0.87187,0.87278,44000000.0
2007-01-25 05:00:00,0.87288,0.87288,0.87272,0.87272,12800000.0
2007-01-25 05:05:00,0.87273,0.87273,0.8724,0.87257,69200000.0
2007-01-25 05:10:00,0.87247,0.87247,0.872,0.87235,40000000.0
2007-01-25 05:15:00,0.87243,0.87243,0.87139,0.87139,55800000.0
2007-01-25 05:20:00,0.87139,0.87181,0.87139,0.87181,60800000.0
2007-01-25 05:25:00,0.87175,0.87195,0.87139,0.87195,99200000.0
2007-01-25 05:30:00,0.87214,0.87264,0.87214,0.87264,28800000.0
2007-01-25 05:35:00,0.87265,0.87265,0.87219,0.87225,54200000.0
2007-01-25 05:40:00,0.87226,0.87322,0.87222,0.87318,54800000.0
2007-01-25 05:45:00,0.87301,0.87307,0.87252,0.8726,53800000.0
2007-01-25 05:50:00,0.87258,0.87275,0.87257,0.87271,41000000.0
2007-01-25 05:55:00,0.87274,0.87283,0.87266,0.87273,33600000.0
2007-01-25 06:00:00,0.87272,0.87276,0.87242,0.87271,59200000.0
2007-01-25 06:05:00,0.87284,0.87288,0.87262,0.87288,56400000.0
2007-01-25 06:10:00,0.87281,0.87281,0.87242,0.87281,60200000.0
2007-01-25 06:15:00,0.87288,0.87311,0.87255,0.87304,57600000.0
2007-01-25 06:20:00,0.87319,0.87338,0.87313,0.87331,41600000.0
2007-01-25 06:25:00,0.87336,0.87339,0.87266,0.87291,46400000.0
2007-01-25 06:30:00,0.873,0.87312,0.87274,0.87289,41600000.0
2007-01-25 06:35:00,0.87295,0.87342,0.87269,0.87306,59200000.0
2007-01-25 06:40:00,0.87299,0.87314,0.87288,0.87312,72000000.0
2007-01-25 06:45:00,0.87305,0.8731,0.87277,0.87294,41600000.0
2007-01-25 06:50:00,0.8727,0.87305,0.87269,0.87293,58000000.0
2007-01-25 06:55:00,0.87306,0.8731,0.87272,0.87287,60800000.0
2007-01-25 07:00:00,0.87297,0.8731,0.87272,0.8731,43200000.0
2007-01-25 07:05:00,0.87292,0.8734,0.87292,0.87332,65000000.0
2007-01-25 07:10:00,0.87328,0.87335,0.8727,0.87329,64000000.0
2007-01-25 07:15:00,0.8732,0.87369,0.8732,0.87364,65600000.0
2007-01-25 07:20:00,0.87355,0.8737,0.8726,0.87349,70800000.0
2007-01-25 07:25:00,0.87357,0.87357,0.87281,0.87319,63800000.0
2007-01-25 07:30:00,0.87325,0.87331,0.87297,0.8732,55400000.0
2007-01-25 07:35:00,0.87308,0.8733,0.87302,0.8733,56000000.0
2007-01-25 07:40:00,0.87326,0.87336,0.87304,0.87317,72400000.0
2007-01-25 07:45:00,0.873,0.87332,0.8728,0.8732,90000000.0
2007-01-25 07:50:00,0.87319,0.87375,0.87319,0.87364,68800000.0
2007-01-25 07:55:00,0.8735,0.87389,0.87306,0.87389,70400000.0
2007-01-25 08:00:00,0.87384,0.87387,0.87355,0.87386,59600000.0
2007-01-25 08:05:00,0.87384,0.87405,0.87381,0.874,36800000.0
2007-01-25 08:10:00,0.87401,0.8741,0.87383,0.87394,81600000.0
2007-01-25 08:15:00,0.87417,0.87472,0.87412,0.87469,83200000.0
2007-01-25 08:20:00,0.87463,0.87463,0.874,0.87414,94400000.0
2007-01-25 08:25:00,0.87421,0.87456,0.87421,0.87431,88800000.0
2007-01-25 08:30:00,0.87435,0.87437,0.87408,0.87435,94200000.0
2007-01-25 08:35:00,0.87442,0.87484,0.8739,0.87425,110200000.0
2007-01-25 08:40:00,0.87421,0.87421,0.87369,0.87406,82000000.0
2007-01-25 08:45:00,0.87389,0.87414,0.87363,0.87377,106000000.0
2007-01-25 08:50:00,0.87377,0.8738,0.87345,0.87364,91200000.0
2007-01-25 08:55:00,0.87348,0.87368,0.87339,0.87339,134400000.0
2007-01-25 09:00:00,0.87348,0.87357,0.87315,0.87315,145600000.0
2007-01-25 09:05:00,0.87315,0.87422,0.87315,0.87422,145200000.0
2007-01-25 09:10:00,0.87413,0.87417,0.87279,0.87375,86800000.0
2007-01-25 09:15:00,0.87375,0.87383,0.87337,0.87343,177400000.0
2007-01-25 09:20:00,0.87342,0.87487,0.87326,0.87485,174000000.0
2007-01-25 09:25:00,0.87476,0.87491,0.87454,0.87475,208400000.0
2007-01-25 09:30:00,0.87478,0.87491,0.87469,0.87471,145000000.0
2007-01-25 09:35:00,0.87463,0.87529,0.87445,0.87524,231200000.0
2007-01-25 09:40:00,0.87513,0.87529,0.87468,0.87468,157600000.0
2007-01-25 09:45:00,0.87436,0.87461,0.87406,0.8746,131000000.0
2007-01-25 09:50:00,0.87499,0.87573,0.87485,0.87516,280600000.0
2007-01-25 09:55:00,0.87531,0.87563,0.87468,0.87556,237600000.0
2007-01-25 10:00:00,0.87548,0.87557,0.8751,0.87528,267000000.0
2007-01-25 10:05:00,0.87522,0.87532,0.87471,0.87472,261600000.0
2007-01-25 10:10:00,0.87483,0.8753,0.87427,0.87524,212200000.0
2007-01-25 10:15:00,0.87541,0.8757,0.87535,0.87554,227000000.0
2007-01-25 10:20:00,0.87547,0.87555,0.87455,0.87482,203200000.0
2007-01-25 10:25:00,0.87484,0.87491,0.87447,0.87466,370400000.0
2007-01-25 10:30:00,0.87469,0.87522,0.87466,0.87522,200000000.0
2007-01-25 10:35:00,0.8753,0.8753,0.8747,0.87497,111200000.0
2007-01-25 10:40:00,0.87479,0.87552,0.87475,0.87548,91400000.0
2007-01-25 10:45:00,0.87551,0.87557,0.87528,0.87548,119800000.0
2007-01-25 10:50:00,0.87549,0.87561,0.87507,0.87561,150800000.0
2007-01-25 10:55:00,0.87554,0.87571,0.87525,0.87533,196000000.0
2007-01-25 11:00:00,0.87536,0.87624,0.87536,0.87609,196800000.0
2007-01-25 11:05:00,0.87613,0.87624,0.87534,0.87538,159800000.0
2007-01-25 11:10:00,0.87527,0.87527,0.87441,0.87461,237200000.0
2007-01-25 11:15:00,0.87432,0.87432,0.87401,0.87401,61800000.0
2007-01-25 11:20:00,0.87416,0.87481,0.87413,0.87465,224800000.0
2007-01-25 11:25:00,0.87447,0.87458,0.87372,0.87372,174200000.0
2007-01-25 11:30:00,0.87369,0.87415,0.87369,0.87405,171200000.0
2007-01-25 11:35:00,0.87411,0.87416,0.87385,0.87393,163600000.0
2007-01-25 11:40:00,0.87392,0.87413,0.8738,0.87393,171200000.0
2007-01-25 11:45:00,0.87391,0.87396,0.8735,0.87388,170400000.0
2007-01-25 11:50:00,0.87394,0.87414,0.87384,0.87403,168400000.0
2007-01-25 11:55:00,0.87405,0.87413,0.87335,0.87335,238000000.0
2007-01-25 12:00:00,0.87332,0.87363,0.87303,0.87303,144800000.0
2007-01-25 12:05:00,0.87311,0.87333,0.873,0.87331,92200000.0
2007-01-25 12:10:00,0.87337,0.87337,0.87287,0.87294,124800000.0
2007-01-25 12:15:00,0.87298,0.87318,0.87228,0.87241,208400000.0
2007-01-25 12:20:00,0.87235,0.8726,0.87209,0.87255,198200000.0
2007-01-25 12:25:00,0.87258,0.87278,0.87105,0.87128,250000000.0
2007-01-25 12:30:00,0.8724,0.87302,0.8713,0.87294,194400000.0
2007-01-25 12:35:00,0.87282,0.87302,0.87256,0.87256,164600000.0
2007-01-25 12:40:00,0.87269,0.87286,0.8722,0.87242,100200000.0
2007-01-25 12:45:00,0.87246,0.87246,0.87194,0.87204,206800000.0
2007-01-25 12:50:00,0.87215,0.87218,0.87152,0.87169,107000000.0
2007-01-25 12:55:00,0.87191,0.87204,0.87129,0.87187,116800000.0
2007-01-25 13:00:00,0.87187,0.87194,0.87161,0.87164,101800000.0
2007-01-25 13:05:00,0.87172,0.87172,0.87113,0.87161,133600000.0
2007-01-25 13:10:00,0.87162,0.87307,0.87162,0.8725,115200000.0
2007-01-25 13:15:00,0.87258,0.87262,0.87245,0.87249,208200000.0
2007-01-25 13:20:00,0.87262,0.87287,0.87253,0.87266,146200000.0
2007-01-25 13:25:00,0.8727,0.87315,0.87256,0.87302,190800000.0
2007-01-25 13:30:00,0.8731,0.87331,0.87298,0.8733,89600000.0
2007-01-25 13:35:00,0.87323,0.87341,0.8726,0.87282,137600000.0
2007-01-25 13:40:00,0.87262,0.87309,0.87257,0.87295,156800000.0
2007-01-25 13:45:00,0.873,0.87332,0.87273,0.87328,112400000.0
2007-01-25 13:50:00,0.87325,0.87341,0.87291,0.87341,102800000.0
2007-01-25 13:55:00,0.87345,0.87396,0.87345,0.87383,163200000.0
2007-01-25 14:00:00,0.87394,0.87399,0.87343,0.8739,119200000.0
2007-01-25 14:05:00,0.87383,0.87433,0.87366,0.87423,122600000.0
2007-01-25 14:10:00,0.87431,0.87513,0.87431,0.87495,122000000.0
2007-01-25 14:15:00,0.87497,0.87497,0.87455,0.87464,110200000.0
2007-01-25 14:20:00,0.87467,0.87476,0.87443,0.87469,125600000.0
2007-01-25 14:25:00,0.87463,0.87468,0.87458,0.87462,34000000.0
2007-01-25 14:30:00,0.87462,0.87467,0.87429,0.87444,65600000.0
2007-01-25 14:35:00,0.87453,0.87479,0.87443,0.87463,73600000.0
2007-01-25 14:40:00,0.87485,0.87491,0.87419,0.87426,62800000.0
2007-01-25 14:45:00,0.87437,0.87445,0.8742,0.87421,45200000.0
2007-01-25 14:50:00,0.87429,0.87429,0.87393,0.87408,67200000.0
2007-01-25 14:55:00,0.87419,0.87441,0.87398,0.87441,59200000.0
2007-01-25 15:00:00,0.87428,0.87445,0.87343,0.87398,67600000.0
2007-01-25 15:05:00,0.87421,0.87421,0.87324,0.87348,70400000.0
2007-01-25 15:10:00,0.87334,0.874,0.87325,0.87398,51200000.0
2007-01-25 15:15:00,0.87408,0.87408,0.87296,0.87297,63800000.0
2007-01-25 15:20:00,0.87302,0.87315,0.87271,0.87312,59600000.0
2007-01-25 15:25:00,0.87304,0.87364,0.8727,0.87339,65600000.0
2007-01-25 15:30:00,0.87341,0.87345,0.87294,0.87308,57600000.0
2007-01-25 15:35:00,0.87312,0.87351,0.87307,0.8732,68000000.0
2007-01-25 15:40:00,0.87311,0.87314,0.87246,0.8726,68800000.0
2007-01-25 15:45:00,0.87259,0.87283,0.87233,0.87273,72400000.0
2007-01-25 15:50:00,0.87271,0.87276,0.87253,0.87253,70400000.0
2007-01-25 15:55:00,0.87286,0.87297,0.8723,0.87245,69800000.0
2007-01-25 16:00:00,0.87255,0.87331,0.87219,0.87297,67200000.0
2007-01-25 16:05:00,0.87319,0.87323,0.87275,0.87285,72000000.0
2007-01-25 16:10:00,0.87291,0.87292,0.87233,0.87259,69200000.0
2007-01-25 16:15:00,0.87246,0.87277,0.87127,0.87254,62800000.0
2007-01-25 16:20:00,0.87262,0.87282,0.87239,0.87264,68800000.0
2007-01-25 16:25:00,0.87276,0.87323,0.8727,0.87316,62800000.0
2007-01-25 16:30:00,0.87311,0.87311,0.87254,0.87262,62400000.0
2007-01-25 16:35:00,0.87259,0.8726,0.8718,0.87198,71400000.0
2007-01-25 16:40:00,0.87215,0.87221,0.87175,0.87215,70600000.0
2007-01-25 16:45:00,0.87213,0.87227,0.87196,0.87224,58400000.0
2007-01-25 16:50:00,0.87228,0.87238,0.87177,0.8719,57600000.0
2007-01-25 16:55:00,0.87193,0.87221,0.87157,0.87209,64800000.0
2007-01-25 17:00:00,0.87184,0.87273,0.87184,0.87239,66000000.0
2007-01-25 17:05:00,0.87219,0.87295,0.87202,0.8728,63200000.0
2007-01-25 17:10:00,0.8729,0.87305,0.87279,0.87293,66000000.0
2007-01-25 17:15:00,0.87281,0.87281,0.87226,0.8725,67600000.0
2007-01-25 17:20:00,0.87257,0.87293,0.87243,0.87282,69200000.0
2007-01-25 17:25:00,0.87291,0.87298,0.87236,0.87236,59200000.0
2007-01-25 17:30:00,0.87239,0.87256,0.87216,0.8723,69200000.0
2007-01-25 17:35:00,0.87222,0.87244,0.87214,0.87225,64000000.0
2007-01-25 17:40:00,0.87213,0.87214,0.87176,0.87196,62400000.0
2007-01-25 17:45:00,0.87184,0.87199,0.87171,0.87175,70400000.0
2007-01-25 17:50:00,0.87176,0.87216,0.87162,0.87207,62200000.0
2007-01-25 17:55:00,0.8719,0.87203,0.87162,0.87201,60800000.0
2007-01-25 18:00:00,0.87232,0.87242,0.87187,0.87206,60800000.0
2007-01-25 18:05:00,0.87216,0.87234,0.87146,0.87154,67200000.0
2007-01-25 18:10:00,0.87163,0.87167,0.8712,0.8712,35200000.0
2007-01-25 18:15:00,0.87111,0.87115,0.87051,0.87064,63400000.0
2007-01-25 18:20:00,0.87049,0.87113,0.87039,0.87067,66000000.0
2007-01-25 18:25:00,0.86976,0.87096,0.86947,0.87053,75200000.0
2007-01-25 18:30:00,0.87063,0.87087,0.87055,0.87077,69200000.0
2007-01-25 18:35:00,0.87079,0.87117,0.87039,0.87048,56400000.0
2007-01-25 18:40:00,0.87048,0.87048,0.87015,0.87035,59000000.0
2007-01-25 18:45:00,0.87017,0.8703,0.86991,0.8703,52200000.0
2007-01-25 18:50:00,0.87036,0.87042,0.86928,0.87002,75200000.0
2007-01-25 18:55:00,0.87007,0.87007,0.86946,0.86986,64000000.0
2007-01-25 19:00:00,0.8699,0.8709,0.86987,0.8709,52800000.0
2007-01-25 19:05:00,0.87087,0.8709,0.87041,0.87052,68200000.0
2007-01-25 19:10:00,0.87034,0.87086,0.87034,0.87036,61200000.0
2007-01-25 19:15:00,0.87044,0.87069,0.86975,0.87065,46400000.0
2007-01-25 19:20:00,0.87069,0.87082,0.87031,0.87038,58000000.0
2007-01-25 19:25:00,0.87046,0.87055,0.8703,0.87035,56000000.0
2007-01-25 19:30:00,0.87031,0.87032,0.86991,0.87014,38400000.0
2007-01-25 19:35:00,0.87023,0.87039,0.87008,0.87038,60800000.0
2007-01-25 19:40:00,0.87039,0.87042,0.87024,0.87033,49400000.0
2007-01-25 19:45:00,0.87034,0.8708,0.87024,0.87055,58600000.0
2007-01-25 19:50:00,0.87057,0.87078,0.87044,0.87073,42000000.0
2007-01-25 19:55:00,0.87076,0.87076,0.87004,0.87021,66000000.0
2007-01-25 20:00:00,0.87014,0.8706,0.86978,0.8706,70400000.0
2007-01-25 20:05:00,0.87054,0.87088,0.8703,0.87057,55400000.0
2007-01-25 20:10:00,0.87075,0.87087,0.87044,0.87052,48400000.0
2007-01-25 20:15:00,0.87053,0.87068,0.87047,0.87063,52800000.0
2007-01-25 20:20:00,0.87061,0.87073,0.87025,0.8706,53800000.0
2007-01-25 20:25:00,0.87057,0.87061,0.87046,0.87049,62200000.0
2007-01-25 20:30:00,0.87054,0.8706,0.86985,0.86985,53600000.0
2007-01-25 20:35:00,0.87014,0.87028,0.86983,0.87004,52800000.0
2007-01-25 20:40:00,0.8701,0.87045,0.86977,0.86992,58400000.0
2007-01-25 20:45:00,0.86992,0.87003,0.86933,0.86945,52800000.0
2007-01-25 20:50:00,0.86923,0.86941,0.86912,0.86926,60800000.0
2007-01-25 20:55:00,0.8692,0.86926,0.86876,0.86876,52800000.0
2007-01-25 21:00:00,0.86889,0.86912,0.86756,0.86835,59600000.0
2007-01-25 21:05:00,0.86868,0.8694,0.86844,0.86937,64400000.0
2007-01-25 21:10:00,0.86935,0.86956,0.86856,0.86873,47400000.0
2007-01-25 21:15:00,0.86883,0.86937,0.86883,0.86922,50000000.0
2007-01-25 21:20:00,0.86924,0.86977,0.86907,0.86975,61200000.0
2007-01-25 21:25:00,0.86988,0.86997,0.86858,0.86903,57600000.0
2007-01-25 21:30:00,0.86902,0.86979,0.86894,0.86955,53800000.0
2007-01-25 21:35:00,0.8695,0.86957,0.8686,0.8686,64400000.0
2007-01-25 21:40:00,0.86851,0.86914,0.86851,0.86855,54400000.0
2007-01-25 21:45:00,0.86861,0.86922,0.86848,0.86912,62400000.0
2007-01-25 21:50:00,0.8692,0.87006,0.8692,0.86989,60000000.0
2007-01-25 21:55:00,0.8699,0.87044,0.8697,0.87036,57400000.0
2007-01-25 22:00:00,0.87006,0.87026,0.86973,0.86999,51600000.0
2007-01-25 22:05:00,0.87003,0.87003,0.86948,0.86954,60800000.0
2007-01-25 22:10:00,0.86953,0.86953,0.86915,0.86922,60800000.0
2007-01-25 22:15:00,0.86926,0.86936,0.86887,0.86936,58600000.0
2007-01-25 22:20:00,0.86924,0.86944,0.86904,0.86925,36800000.0
2007-01-25 22:25:00,0.86924,0.86931,0.86894,0.86923,60800000.0
2007-01-25 22:30:00,0.86923,0.86926,0.86883,0.86899,44800000.0
2007-01-25 22:35:00,0.86901,0.86917,0.86892,0.86904,57600000.0
2007-01-25 22:40:00,0.86901,0.86908,0.86885,0.86903,35200000.0
2007-01-25 22:45:00,0.86895,0.86904,0.86859,0.8689,57000000.0
2007-01-25 22:50:00,0.86889,0.86916,0.86872,0.86916,60800000.0
2007-01-25 22:55:00,0.8692,0.8692,0.86882,0.8689,51200000.0
2007-01-25 23:00:00,0.86885,0.86892,0.86831,0.86842,67200000.0
2007-01-25 23:05:00,0.86846,0.86874,0.86816,0.86861,57000000.0
2007-01-25 23:10:00,0.86869,0.86879,0.86858,0.86869,65600000.0
2007-01-25 23:15:00,0.8688,0.8688,0.86722,0.86786,46400000.0
2007-01-25 23:20:00,0.8678,0.86804,0.86764,0.86799,51200000.0
2007-01-25 23:25:00,0.86798,0.86798,0.86764,0.86764,56000000.0
2007-01-25 23:30:00,0.8677,0.86794,0.86761,0.86785,65000000.0
2007-01-25 23:35:00,0.86784,0.86791,0.86748,0.86791,51200000.0
2007-01-25 23:40:00,0.86771,0.86799,0.8676,0.86788,46400000.0
2007-01-25 23:45:00,0.86771,0.86776,0.86673,0.86768,48000000.0
2007-01-25 23:50:00,0.86766,0.86914,0.86766,0.86914,56000000.0
2007-01-25 23:55:00,0.86919,0.86919,0.8686,0.86893,55200000.0
2007-01-26 00:00:00,0.8688,0.86886,0.86822,0.86843,61200000.0
2007-01-26 00:05:00,0.86825,0.86847,0.86779,0.86806,68800000.0
2007-01-26 00:10:00,0.86815,0.86881,0.86815,0.86838,42600000.0
2007-01-26 00:15:00,0.86836,0.86854,0.86801,0.86854,49600000.0
2007-01-26 00:20:00,0.86853,0.86866,0.86831,0.86847,65000000.0
2007-01-26 00:25:00,0.86848,0.86848,0.86822,0.86822,20800000.0
2007-01-26 00:30:00,0.86826,0.8685,0.86798,0.8685,44800000.0
2007-01-26 00:35:00,0.86846,0.86849,0.86816,0.86828,49000000.0
2007-01-26 00:40:00,0.86831,0.86846,0.86747,0.86839,59200000.0
2007-01-26 00:45:00,0.8684,0.86848,0.86826,0.86832,62400000.0
2007-01-26 00:50:00,0.86835,0.86926,0.86832,0.86915,62400000.0
2007-01-26 00:55:00,0.86909,0.86985,0.86909,0.86958,67200000.0
2007-01-26 01:00:00,0.86962,0.86972,0.86915,0.86915,63800000.0
2007-01-26 01:05:00,0.86928,0.86935,0.86906,0.86917,36800000.0
2007-01-26 01:10:00,0.8692,0.8692,0.86893,0.86899,41600000.0
2007-01-26 01:15:00,0.869,0.86923,0.86891,0.86918,46400000.0
2007-01-26 01:20:00,0.86917,0.86963,0.86896,0.86947,66400000.0
2007-01-26 01:25:00,0.86954,0.86981,0.86911,0.86925,41600000.0
2007-01-26 01:30:00,0.86934,0.86966,0.86834,0.86924,57600000.0
2007-01-26 01:35:00,0.86909,0.86949,0.86831,0.86928,54400000.0
2007-01-26 01:40:00,0.8692,0.86991,0.8687,0.86991,64000000.0
2007-01-26 01:45:00,0.87,0.87049,0.87,0.87046,76800000.0
2007-01-26 01:50:00,0.87042,0.87049,0.86928,0.86928,59200000.0
2007-01-26 01:55:00,0.869,0.86934,0.869,0.86927,68800000.0
2007-01-26 02:00:00,0.86912,0.86918,0.86839,0.86899,59000000.0
2007-01-26 02:05:00,0.86903,0.86954,0.86895,0.86936,67200000.0
2007-01-26 02:10:00,0.86938,0.86953,0.86932,0.86939,60800000.0
2007-01-26 02:15:00,0.8695,0.86968,0.86938,0.86948,54400000.0
2007-01-26 02:20:00,0.86947,0.86977,0.86911,0.86955,45800000.0
2007-01-26 02:25:00,0.86979,0.86995,0.8695,0.86988,55800000.0
2007-01-26 02:30:00,0.86989,0.87033,0.86982,0.87028,49600000.0
2007-01-26 02:35:00,0.87031,0.87033,0.87001,0.87025,35200000.0
2007-01-26 02:40:00,0.8702,0.87039,0.87004,0.87026,44800000.0
2007-01-26 02:45:00,0.87017,0.87025,0.87012,0.8702,38800000.0
2007-01-26 02:50:00,0.87021,0.8703,0.86988,0.87019,59200000.0
2007-01-26 02:55:00,0.87028,0.87043,0.87002,0.87004,67200000.0
2007-01-26 03:00:00,0.87008,0.87032,0.87,0.87019,44800000.0
2007-01-26 03:05:00,0.87019,0.87041,0.87008,0.87038,50000000.0
2007-01-26 03:10:00,0.87035,0.87046,0.87013,0.87046,51200000.0
2007-01-26 03:15:00,0.87052,0.87053,0.87029,0.87031,48400000.0
2007-01-26 03:20:00,0.87049,0.87054,0.87026,0.87032,56000000.0
2007-01-26 03:25:00,0.8704,0.87052,0.87039,0.87039,28200000.0
2007-01-26 03:30:00,0.8704,0.87066,0.87019,0.87054,50400000.0
2007-01-26 03:35:00,0.87029,0.87064,0.87024,0.87032,48000000.0
2007-01-26 03:40:00,0.87027,0.87089,0.87027,0.87087,46200000.0
2007-01-26 03:45:00,0.87072,0.8708,0.87021,0.8703,53200000.0
2007-01-26 03:50:00,0.87036,0.87086,0.87011,0.8706,64000000.0
2007-01-26 03:55:00,0.87052,0.87071,0.87029,0.87053,56000000.0
2007-01-26 04:00:00,0.87044,0.87052,0.86924,0.87044,49600000.0
2007-01-26 04:05:00,0.8704,0.87075,0.87031,0.87069,28800000.0
2007-01-26 04:10:00,0.87068,0.87068,0.87039,0.87043,49000000.0
2007-01-26 04:15:00,0.87037,0.87079,0.87025,0.87074,62200000.0
2007-01-26 04:20:00,0.87059,0.87086,0.87051,0.87062,36200000.0
2007-01-26 04:25:00,0.87057,0.87088,0.87055,0.87066,60000000.0
2007-01-26 04:30:00,0.87069,0.87072,0.87042,0.87061,37800000.0
2007-01-26 04:35:00,0.87068,0.87083,0.87043,0.87081,41600000.0
2007-01-26 04:40:00,0.87079,0.87084,0.87049,0.8706,43600000.0
2007-01-26 04:45:00,0.87039,0.87056,0.86994,0.87004,67600000.0
2007-01-26 04:50:00,0.86989,0.87004,0.86965,0.86976,64800000.0
2007-01-26 04:55:00,0.86979,0.87019,0.86893,0.87019,56400000.0
2007-01-26 05:00:00,0.87008,0.87031,0.8699,0.87027,35200000.0
2007-01-26 05:05:00,0.87039,0.87042,0.8702,0.87038,36800000.0
2007-01-26 05:10:00,0.87029,0.87029,0.87003,0.87025,48000000.0
2007-01-26 05:15:00,0.87036,0.87048,0.86997,0.87007,55200000.0
2007-01-26 05:20:00,0.87013,0.87024,0.86989,0.87012,67600000.0
2007-01-26 05:25:00,0.87021,0.87043,0.87007,0.87032,30400000.0
2007-01-26 05:30:00,0.8702,0.87032,0.86982,0.86991,55400000.0
2007-01-26 05:35:00,0.87005,0.87005,0.86968,0.8699,43200000.0
2007-01-26 05:40:00,0.86988,0.86997,0.86979,0.86994,35200000.0
2007-01-26 05:45:00,0.86996,0.87032,0.86989,0.87031,28800000.0
2007-01-26 05:50:00,0.87029,0.87053,0.87015,0.87037,39400000.0
2007-01-26 05:55:00,0.87037,0.87062,0.87025,0.8704,51200000.0
2007-01-26 06:00:00,0.87041,0.87048,0.87014,0.87023,41600000.0
2007-01-26 06:05:00,0.87032,0.87032,0.87013,0.8702,27600000.0
2007-01-26 06:10:00,0.87027,0.87031,0.87027,0.87031,4800000.0
2007-01-26 06:15:00,0.87035,0.8704,0.87031,0.87031,8000000.0
2007-01-26 06:20:00,0.87012,0.87046,0.87012,0.87046,30400000.0
2007-01-26 06:25:00,0.87048,0.87054,0.86998,0.86998,32400000.0
2007-01-26 06:30:00,0.87005,0.87032,0.86994,0.87022,28800000.0
2007-01-26 06:35:00,0.87024,0.87035,0.87012,0.87035,22400000.0
2007-01-26 06:40:00,0.87031,0.87051,0.87024,0.87047,56000000.0
2007-01-26 06:45:00,0.87051,0.87051,0.87028,0.87028,11200000.0
2007-01-26 06:50:00,0.87037,0.8706,0.87037,0.87058,22400000.0
2007-01-26 06:55:00,0.87051,0.87107,0.87047,0.87106,51200000.0
2007-01-26 07:00:00,0.87092,0.87105,0.86996,0.87068,59600000.0
2007-01-26 07:05:00,0.87061,0.87067,0.87042,0.87056,65600000.0
2007-01-26 07:10:00,0.8705,0.87066,0.87033,0.87046,64000000.0
2007-01-26 07:15:00,0.87028,0.87049,0.87028,0.87043,65000000.0
2007-01-26 07:20:00,0.87041,0.87043,0.8694,0.87039,63400000.0
2007-01-26 07:25:00,0.87036,0.87041,0.87017,0.87026,54800000.0
2007-01-26 07:30:00,0.87054,0.87057,0.87011,0.87011,44200000.0
2007-01-26 07:35:00,0.87006,0.87032,0.86978,0.87026,73600000.0
2007-01-26 07:40:00,0.87028,0.87041,0.87018,0.87038,52200000.0
2007-01-26 07:45:00,0.87054,0.87065,0.87038,0.87043,77200000.0
2007-01-26 07:50:00,0.87047,0.8707,0.87042,0.87053,56000000.0
2007-01-26 07:55:00,0.87065,0.87091,0.87044,0.87075,70800000.0
2007-01-26 08:00:00,0.87074,0.87092,0.87064,0.87087,35200000.0
2007-01-26 08:05:00,0.87074,0.87077,0.8706,0.87077,64800000.0
2007-01-26 08:10:00,0.87087,0.87106,0.87061,0.87098,93800000.0
2007-01-26 08:15:00,0.87091,0.87101,0.87077,0.87092,84400000.0
2007-01-26 08:20:00,0.87107,0.87118,0.87066,0.87118,93800000.0
2007-01-26 08:25:00,0.87129,0.87132,0.87112,0.87129,74000000.0
2007-01-26 08:30:00,0.87148,0.87169,0.87119,0.87156,94800000.0
2007-01-26 08:35:00,0.87147,0.87174,0.87119,0.87174,91200000.0
2007-01-26 08:40:00,0.87175,0.87175,0.87134,0.87167,83600000.0
2007-01-26 08:45:00,0.87168,0.87181,0.87155,0.87164,105600000.0
2007-01-26 08:50:00,0.87158,0.87163,0.87147,0.8716,97600000.0
2007-01-26 08:55:00,0.87165,0.87182,0.87163,0.87169,64000000.0
2007-01-26 09:00:00,0.8717,0.87185,0.87169,0.8718,89600000.0
2007-01-26 09:05:00,0.87174,0.87207,0.87149,0.87201,145400000.0
2007-01-26 09:10:00,0.87204,0.87229,0.87081,0.87172,86800000.0
2007-01-26 09:15:00,0.87169,0.87186,0.87114,0.87125,177400000.0
2007-01-26 09:20:00,0.87126,0.87177,0.87116,0.87177,181800000.0
2007-01-26 09:25:00,0.87184,0.87184,0.87165,0.87167,164600000.0
2007-01-26 09:30:00,0.87162,0.87173,0.87157,0.8717,145600000.0
2007-01-26 09:35:00,0.87168,0.87172,0.87091,0.87091,232200000.0
2007-01-26 09:40:00,0.8708,0.87117,0.8706,0.87116,158400000.0
2007-01-26 09:45:00,0.87113,0.87145,0.87112,0.87132,78400000.0
2007-01-26 09:50:00,0.87132,0.87138,0.87039,0.87063,279000000.0
2007-01-26 09:55:00,0.87062,0.87094,0.86994,0.8707,237200000.0
2007-01-26 10:00:00,0.87068,0.87147,0.87068,0.8714,267800000.0
2007-01-26 10:05:00,0.87129,0.87143,0.87095,0.87135,261600000.0
2007-01-26 10:10:00,0.87158,0.87187,0.87065,0.8718,213200000.0
2007-01-26 10:15:00,0.87167,0.87173,0.87101,0.87114,225800000.0
2007-01-26 10:20:00,0.87121,0.87133,0.87037,0.8706,202000000.0
2007-01-26 10:25:00,0.87053,0.87083,0.8702,0.87034,372000000.0
2007-01-26 10:30:00,0.87027,0.87086,0.87024,0.87068,199200000.0
2007-01-26 10:35:00,0.87059,0.87091,0.87055,0.87077,101800000.0
2007-01-26 10:40:00,0.87068,0.87082,0.8694,0.86964,104400000.0
2007-01-26 10:45:00,0.86976,0.87029,0.86976,0.86999,145200000.0
2007-01-26 10:50:00,0.86984,0.87046,0.86944,0.87026,82000000.0
2007-01-26 10:55:00,0.87035,0.87065,0.87018,0.87056,198000000.0
2007-01-26 11:00:00,0.87053,0.87115,0.87042,0.87081,197200000.0
2007-01-26 11:05:00,0.87088,0.87153,0.87088,0.87145,128000000.0
2007-01-26 11:10:00,0.87141,0.87179,0.8709,0.8709,236800000.0
2007-01-26 11:15:00,0.8707,0.87104,0.8702,0.8702,62400000.0
2007-01-26 11:20:00,0.87039,0.87063,0.87008,0.87062,223600000.0
2007-01-26 11:25:00,0.87047,0.87065,0.87027,0.8706,171400000.0
2007-01-26 11:30:00,0.87055,0.87059,0.87033,0.87033,171200000.0
2007-01-26 11:35:00,0.8703,0.87063,0.87026,0.87036,205200000.0
2007-01-26 11:40:00,0.87032,0.8704,0.86998,0.87017,169600000.0
2007-01-26 11:45:00,0.87023,0.87039,0.86963,0.86967,170400000.0
2007-01-26 11:50:00,0.86965,0.87004,0.86957,0.87004,158600000.0
2007-01-26 11:55:00,0.86965,0.87065,0.86956,0.87058,238000000.0
2007-01-26 12:00:00,0.87068,0.87095,0.87068,0.87073,75200000.0
2007-01-26 12:05:00,0.87065,0.87091,0.87056,0.87082,64000000.0
2007-01-26 12:10:00,0.87081,0.87103,0.87075,0.87075,124000000.0
2007-01-26 12:15:00,0.87069,0.87122,0.87069,0.87113,206600000.0
2007-01-26 12:20:00,0.87115,0.87158,0.87104,0.87147,198400000.0
2007-01-26 12:25:00,0.87139,0.87141,0.86961,0.86971,251600000.0
2007-01-26 12:30:00,0.87064,0.87128,0.86972,0.87124,194200000.0
2007-01-26 12:35:00,0.87128,0.87177,0.87123,0.87174,165600000.0
2007-01-26 12:40:00,0.87166,0.87169,0.8707,0.87117,101200000.0
2007-01-26 12:45:00,0.87132,0.87136,0.87083,0.87093,206200000.0
2007-01-26 12:50:00,0.87106,0.87161,0.87053,0.8713,107200000.0
2007-01-26 12:55:00,0.87141,0.87148,0.87103,0.8714,114600000.0
2007-01-26 13:00:00,0.87136,0.87166,0.87136,0.87157,102400000.0
2007-01-26 13:05:00,0.87147,0.87202,0.87144,0.87171,133200000.0
2007-01-26 13:10:00,0.87181,0.87194,0.87124,0.87138,115200000.0
2007-01-26 13:15:00,0.87137,0.87158,0.87115,0.87124,243600000.0
2007-01-26 13:20:00,0.87133,0.87187,0.87122,0.87173,159200000.0
2007-01-26 13:25:00,0.8718,0.87189,0.87163,0.87179,189000000.0
2007-01-26 13:30:00,0.8717,0.87215,0.87137,0.87176,106600000.0
2007-01-26 13:35:00,0.87183,0.87259,0.87168,0.87259,138400000.0
2007-01-26 13:40:00,0.87259,0.87292,0.87259,0.87276,156600000.0
2007-01-26 13:45:00,0.87283,0.87283,0.87217,0.87219,102400000.0
2007-01-26 13:50:00,0.87226,0.87233,0.87206,0.87232,103200000.0
2007-01-26 13:55:00,0.87229,0.87249,0.87214,0.8724,163600000.0
2007-01-26 14:00:00,0.87228,0.8723,0.87178,0.87197,118800000.0
2007-01-26 14:05:00,0.87203,0.8722,0.87167,0.87191,123200000.0
2007-01-26 14:10:00,0.87196,0.87226,0.87179,0.87196,121600000.0
2007-01-26 14:15:00,0.87199,0.87287,0.87198,0.872,109800000.0
2007-01-26 14:20:00,0.87214,0.87232,0.87177,0.87189,125200000.0
2007-01-26 14:25:00,0.87196,0.87234,0.87188,0.87222,100800000.0
2007-01-26 14:30:00,0.87222,0.87235,0.87209,0.87214,66000000.0
2007-01-26 14:35:00,0.87214,0.87246,0.87206,0.87226,74000000.0
2007-01-26 14:40:00,0.87225,0.87238,0.87189,0.87214,61800000.0
2007-01-26 14:45:00,0.87213,0.8723,0.87196,0.87216,46800000.0
2007-01-26 14:50:00,0.87217,0.87217,0.87162,0.87162,67200000.0
2007-01-26 14:55:00,0.8716,0.87168,0.87136,0.87155,47400000.0
2007-01-26 15:00:00,0.87156,0.87176,0.8705,0.87144,67200000.0
2007-01-26 15:05:00,0.87148,0.87187,0.87094,0.87162,70400000.0
2007-01-26 15:10:00,0.87137,0.87139,0.87109,0.87137,51200000.0
2007-01-26 15:15:00,0.87146,0.87185,0.8703,0.87066,63400000.0
2007-01-26 15:20:00,0.87055,0.87072,0.86957,0.86962,69800000.0
2007-01-26 15:25:00,0.86958,0.86967,0.86892,0.86916,65600000.0
2007-01-26 15:30:00,0.8691,0.86996,0.86887,0.86945,57000000.0
2007-01-26 15:35:00,0.8691,0.86938,0.86887,0.86911,67200000.0
2007-01-26 15:40:00,0.8694,0.86988,0.86928,0.86979,67000000.0
2007-01-26 15:45:00,0.87015,0.87016,0.86952,0.86956,71800000.0
2007-01-26 15:50:00,0.86946,0.86973,0.86928,0.86928,70400000.0
2007-01-26 15:55:00,0.8694,0.87003,0.86938,0.86976,69800000.0
2007-01-26 16:00:00,0.86967,0.86968,0.86825,0.86896,67600000.0
2007-01-26 16:05:00,0.86921,0.86931,0.86865,0.86888,73200000.0
2007-01-26 16:10:00,0.86884,0.86887,0.86842,0.86879,68800000.0
2007-01-26 16:15:00,0.8686,0.86892,0.86753,0.86892,62400000.0
2007-01-26 16:20:00,0.86883,0.86886,0.86851,0.86874,68800000.0
2007-01-26 16:25:00,0.86864,0.86911,0.86842,0.86911,57600000.0
2007-01-26 16:30:00,0.86908,0.86908,0.86851,0.86888,62400000.0
2007-01-26 16:35:00,0.86889,0.86918,0.86826,0.86916,71800000.0
2007-01-26 16:40:00,0.86926,0.86949,0.86891,0.86946,70800000.0
2007-01-26 16:45:00,0.86952,0.86998,0.8694,0.86994,77200000.0
2007-01-26 16:50:00,0.8699,0.87018,0.86974,0.86977,57600000.0
2007-01-26 16:55:00,0.86971,0.86978,0.86912,0.86921,65000000.0
2007-01-26 17:00:00,0.86935,0.8695,0.86857,0.8693,65600000.0
2007-01-26 17:05:00,0.86918,0.86927,0.8686,0.86926,62800000.0
2007-01-26 17:10:00,0.86927,0.86944,0.86899,0.8694,66000000.0
2007-01-26 17:15:00,0.86952,0.8698,0.86935,0.8698,67200000.0
2007-01-26 17:20:00,0.86994,0.87034,0.86974,0.87032,68800000.0
2007-01-26 17:25:00,0.87025,0.87056,0.86985,0.87049,59200000.0
2007-01-26 17:30:00,0.87033,0.87093,0.87003,0.87089,68800000.0
2007-01-26 17:35:00,0.87078,0.87092,0.87033,0.87064,63400000.0
2007-01-26 17:40:00,0.87063,0.87079,0.87043,0.87056,68400000.0
2007-01-26 17:45:00,0.87042,0.87129,0.87042,0.87118,70800000.0
2007-01-26 17:50:00,0.87126,0.87182,0.87123,0.87143,62400000.0
2007-01-26 17:55:00,0.87121,0.87168,0.87102,0.87159,68000000.0
2007-01-26 18:00:00,0.87142,0.87153,0.87082,0.87092,61200000.0
2007-01-26 18:05:00,0.8706,0.87103,0.87046,0.87078,66600000.0
2007-01-26 18:10:00,0.87118,0.87129,0.87073,0.87114,58600000.0
2007-01-26 18:15:00,0.87102,0.87125,0.87082,0.87124,64000000.0
2007-01-26 18:20:00,0.87136,0.87147,0.87116,0.87121,65000000.0
2007-01-26 18:25:00,0.87124,0.87126,0.86976,0.87103,67200000.0
2007-01-26 18:30:00,0.8711,0.87159,0.87101,0.87136,69200000.0
2007-01-26 18:35:00,0.87136,0.87171,0.87116,0.87132,56000000.0
2007-01-26 18:40:00,0.87146,0.87146,0.87081,0.87103,71400000.0
2007-01-26 18:45:00,0.87109,0.87126,0.87086,0.87118,52800000.0
2007-01-26 18:50:00,0.87119,0.8713,0.87025,0.87096,75600000.0
2007-01-26 18:55:00,0.87095,0.87114,0.87075,0.87077,64000000.0
2007-01-26 19:00:00,0.87074,0.87149,0.87051,0.87146,54400000.0
2007-01-26 19:05:00,0.87148,0.87203,0.87141,0.87203,68800000.0
2007-01-26 19:10:00,0.87205,0.87268,0.87205,0.87262,60800000.0
2007-01-26 19:15:00,0.87272,0.87329,0.87198,0.87295,57600000.0
2007-01-26 19:20:00,0.87289,0.87333,0.87279,0.87293,58000000.0
2007-01-26 19:25:00,0.87264,0.87264,0.87201,0.87218,60800000.0
2007-01-26 19:30:00,0.87225,0.87252,0.87206,0.87233,62400000.0
2007-01-26 19:35:00,0.8722,0.8726,0.87216,0.8726,61200000.0
2007-01-26 19:40:00,0.87258,0.87275,0.87192,0.87196,60800000.0
2007-01-26 19:45:00,0.8722,0.87239,0.87175,0.87218,52600000.0
2007-01-26 19:50:00,0.87212,0.87231,0.87189,0.87227,68800000.0
2007-01-26 19:55:00,0.87213,0.87218,0.87165,0.87197,27200000.0
2007-01-26 20:00:00,0.87208,0.87231,0.87177,0.87216,69800000.0
2007-01-26 20:05:00,0.8718,0.8718,0.87072,0.87084,56400000.0
2007-01-26 20:10:00,0.87079,0.87101,0.87069,0.87097,41600000.0
2007-01-26 20:15:00,0.87102,0.87116,0.8708,0.87116,61600000.0
2007-01-26 20:20:00,0.871,0.87122,0.87081,0.87092,48000000.0
2007-01-26 20:25:00,0.87084,0.87097,0.87021,0.87021,49600000.0
2007-01-26 20:30:00,0.87025,0.87039,0.87003,0.87003,52800000.0
2007-01-26 20:35:00,0.87041,0.87051,0.87027,0.87043,43600000.0
2007-01-26 20:40:00,0.87045,0.87059,0.87015,0.87056,59200000.0
2007-01-26 20:45:00,0.87047,0.87081,0.87047,0.87081,57600000.0
2007-01-26 20:50:00,0.87079,0.87081,0.87051,0.87055,61600000.0
2007-01-26 20:55:00,0.8706,0.87069,0.87049,0.87067,36800000.0
2007-01-26 21:00:00,0.87065,0.8707,0.87045,0.8707,45800000.0
2007-01-26 21:05:00,0.87061,0.8707,0.87048,0.87048,29200000.0
2007-01-26 21:10:00,0.87061,0.87081,0.86995,0.87076,32400000.0
2007-01-26 21:15:00,0.87076,0.87087,0.87063,0.87079,30800000.0
2007-01-26 21:20:00,0.87082,0.87083,0.86979,0.86997,61200000.0
2007-01-26 21:25:00,0.8701,0.87031,0.86958,0.86985,48000000.0
2007-01-26 21:30:00,0.86992,0.87079,0.86989,0.87029,54400000.0
2007-01-26 21:35:00,0.87044,0.87063,0.87028,0.87062,59200000.0
2007-01-26 21:40:00,0.87053,0.87059,0.87053,0.87055,9600000.0
2007-01-26 21:45:00,0.87059,0.87074,0.87054,0.87056,46400000.0
2007-01-26 21:50:00,0.8705,0.8705,0.87016,0.87027,51200000.0
2007-01-26 21:55:00,0.87028,0.87051,0.87011,0.87019,44800000.0
2007-01-26 22:00:00,0.87019,0.87074,0.87019,0.87074,48000000.0
2007-01-26 22:05:00,0.87073,0.87073,0.87053,0.87066,60600000.0
2007-01-26 22:10:00,0.87067,0.87074,0.87052,0.87058,43600000.0
2007-01-26 22:15:00,0.87052,0.87068,0.87019,0.87068,44600000.0
2007-01-26 22:20:00,0.87056,0.87078,0.87052,0.87072,51200000.0
2007-01-26 22:25:00,0.87062,0.87092,0.87062,0.8709,60800000.0
2007-01-26 22:30:00,0.87097,0.87115,0.87064,0.871,50000000.0
2007-01-26 22:35:00,0.87098,0.87126,0.87089,0.871,57000000.0
2007-01-26 22:40:00,0.87106,0.87113,0.87095,0.87111,24000000.0
2007-01-26 22:45:00,0.87113,0.87134,0.87096,0.87132,36200000.0
2007-01-26 22:50:00,0.87137,0.87142,0.87088,0.8709,46400000.0
2007-01-26 22:55:00,0.87101,0.87107,0.87092,0.87104,19200000.0
2007-01-26 23:00:00,0.8711,0.87167,0.87093,0.87136,37200000.0
2007-01-26 23:05:00,0.87137,0.87161,0.87136,0.87146,36800000.0
2007-01-26 23:10:00,0.87145,0.87156,0.8713,0.87138,52800000.0
2007-01-26 23:15:00,0.87137,0.87186,0.87071,0.87154,43200000.0
2007-01-26 23:20:00,0.8714,0.87182,0.87126,0.87147,35200000.0
2007-01-26 23:25:00,0.87162,0.87236,0.87157,0.87231,32000000.0
2007-01-26 23:30:00,0.87218,0.87218,0.87168,0.87197,52000000.0
2007-01-26 23:35:00,0.872,0.872,0.87148,0.87177,35200000.0
2007-01-26 23:40:00,0.87169,0.87196,0.87161,0.87182,45800000.0
2007-01-26 23:45:00,0.87182,0.87216,0.87108,0.87197,48000000.0
2007-01-26 23:50:00,0.87229,0.87237,0.87159,0.87164,20800000.0
2007-01-26 23:55:00,0.87165,0.87217,0.87141,0.87205,43200000.0
2007-01-29 00:15:00,0.87208,0.87208,0.87078,0.87111,54400000.0
2007-01-29 00:20:00,0.8711,0.87116,0.87091,0.87108,50600000.0
2007-01-29 00:25:00,0.87114,0.8714,0.87097,0.87111,51200000.0
2007-01-29 00:30:00,0.871,0.87109,0.87074,0.87087,47400000.0
2007-01-29 00:35:00,0.87076,0.87113,0.87076,0.87095,38800000.0
2007-01-29 00:40:00,0.87084,0.87103,0.87074,0.87084,32000000.0
2007-01-29 00:45:00,0.8708,0.87085,0.87017,0.87039,61800000.0
2007-01-29 00:50:00,0.87031,0.87038,0.87025,0.87029,51600000.0
2007-01-29 00:55:00,0.87045,0.87059,0.87035,0.87057,54400000.0
2007-01-29 01:00:00,0.87059,0.87077,0.87024,0.87069,64800000.0
2007-01-29 01:05:00,0.87076,0.87086,0.87058,0.87061,42000000.0
2007-01-29 01:10:00,0.87054,0.87067,0.87049,0.87052,44800000.0
2007-01-29 01:15:00,0.87054,0.87075,0.87046,0.8707,40000000.0
2007-01-29 01:20:00,0.87064,0.87065,0.87042,0.87061,56000000.0
2007-01-29 01:25:00,0.87068,0.87071,0.87049,0.87059,56000000.0
2007-01-29 01:30:00,0.87054,0.87061,0.86964,0.87059,40000000.0
2007-01-29 01:35:00,0.87054,0.87074,0.8693,0.87071,43200000.0
2007-01-29 01:40:00,0.87067,0.87067,0.87044,0.87054,33600000.0
2007-01-29 01:45:00,0.87058,0.87082,0.87055,0.87075,76800000.0
2007-01-29 01:50:00,0.87069,0.871,0.87059,0.87084,59600000.0
2007-01-29 01:55:00,0.87077,0.87109,0.87077,0.87109,44200000.0
2007-01-29 02:00:00,0.87114,0.87127,0.87086,0.87112,52800000.0
2007-01-29 02:05:00,0.87103,0.87171,0.87072,0.87171,66600000.0
2007-01-29 02:10:00,0.87172,0.87187,0.87149,0.87177,60800000.0
2007-01-29 02:15:00,0.87167,0.87183,0.87135,0.87174,64400000.0
2007-01-29 02:20:00,0.87177,0.8718,0.87163,0.8717,28800000.0
2007-01-29 02:25:00,0.87174,0.87195,0.87164,0.87189,35200000.0
2007-01-29 02:30:00,0.87196,0.87242,0.87193,0.87238,53200000.0
2007-01-29 02:35:00,0.87237,0.87254,0.87214,0.87235,56000000.0
2007-01-29 02:40:00,0.8723,0.87256,0.87226,0.87245,64000000.0
2007-01-29 02:45:00,0.87239,0.87243,0.87223,0.8724,43200000.0
2007-01-29 02:50:00,0.87245,0.87252,0.87186,0.87229,51200000.0
2007-01-29 02:55:00,0.87225,0.87238,0.87209,0.8723,57600000.0
2007-01-29 03:00:00,0.8722,0.87243,0.87213,0.87219,57600000.0
2007-01-29 03:05:00,0.87207,0.87218,0.8718,0.87204,50000000.0
2007-01-29 03:10:00,0.87197,0.87214,0.87197,0.87213,50000000.0
2007-01-29 03:15:00,0.87215,0.87234,0.87202,0.87212,39400000.0
2007-01-29 03:20:00,0.87204,0.87214,0.87185,0.87194,43200000.0
2007-01-29 03:25:00,0.87218,0.87235,0.87202,0.87235,41400000.0
2007-01-29 03:30:00,0.87233,0.87242,0.87215,0.87229,49600000.0
2007-01-29 03:35:00,0.87211,0.87236,0.87211,0.87231,58600000.0
2007-01-29 03:40:00,0.8722,0.87227,0.87213,0.87227,38400000.0
2007-01-29 03:45:00,0.87236,0.87237,0.87198,0.87221,57600000.0
2007-01-29 03:50:00,0.87196,0.87203,0.87113,0.87133,63200000.0
2007-01-29 03:55:00,0.87128,0.87128,0.87068,0.87068,56400000.0
2007-01-29 04:00:00,0.87065,0.87065,0.86945,0.8706,41600000.0
2007-01-29 04:05:00,0.87061,0.87105,0.87051,0.87105,41600000.0
2007-01-29 04:10:00,0.87114,0.87115,0.87068,0.87075,48000000.0
2007-01-29 04:15:00,0.87092,0.87104,0.87079,0.87097,34600000.0
2007-01-29 04:20:00,0.87104,0.87112,0.87088,0.87101,46800000.0
2007-01-29 04:25:00,0.87092,0.87139,0.87092,0.87094,72000000.0
2007-01-29 04:30:00,0.87119,0.87157,0.87119,0.87154,49000000.0
2007-01-29 04:35:00,0.8714,0.87149,0.87138,0.87138,14400000.0
2007-01-29 04:40:00,0.87143,0.87168,0.87133,0.87155,40400000.0
2007-01-29 04:45:00,0.87149,0.87168,0.87149,0.87164,53200000.0
2007-01-29 04:50:00,0.87155,0.87226,0.8715,0.87226,52800000.0
2007-01-29 04:55:00,0.87236,0.87243,0.8714,0.87227,43200000.0
2007-01-29 05:00:00,0.87205,0.87205,0.8717,0.87182,53600000.0
2007-01-29 05:05:00,0.87174,0.87207,0.87174,0.87198,53200000.0
2007-01-29 05:10:00,0.872,0.872,0.87176,0.87181,20800000.0
2007-01-29 05:15:00,0.87179,0.87185,0.87143,0.87163,44800000.0
2007-01-29 05:20:00,0.8716,0.87182,0.87146,0.87174,64000000.0
2007-01-29 05:25:00,0.87178,0.87203,0.87176,0.87191,67200000.0
2007-01-29 05:30:00,0.87186,0.87195,0.87175,0.87176,48000000.0
2007-01-29 05:35:00,0.87177,0.87187,0.87146,0.87157,43200000.0
2007-01-29 05:40:00,0.87157,0.87223,0.87145,0.87223,43200000.0
2007-01-29 05:45:00,0.87206,0.87206,0.87158,0.87184,43200000.0
2007-01-29 05:50:00,0.87177,0.87192,0.87169,0.87185,40400000.0
2007-01-29 05:55:00,0.87182,0.87189,0.8716,0.87189,49600000.0
2007-01-29 06:00:00,0.87196,0.87236,0.87196,0.87205,28800000.0
2007-01-29 06:05:00,0.87215,0.87215,0.87194,0.87207,40000000.0
2007-01-29 06:10:00,0.87199,0.87224,0.87181,0.87213,60200000.0
2007-01-29 06:15:00,0.872,0.87212,0.872,0.87203,24400000.0
2007-01-29 06:20:00,0.87213,0.8722,0.8719,0.87192,30800000.0
2007-01-29 06:25:00,0.87198,0.87226,0.87192,0.87192,28800000.0
2007-01-29 06:30:00,0.87213,0.87225,0.87213,0.8722,11600000.0
2007-01-29 06:35:00,0.8722,0.87225,0.87185,0.87216,59200000.0
2007-01-29 06:40:00,0.87217,0.87226,0.87201,0.87207,56400000.0
2007-01-29 06:45:00,0.87193,0.87207,0.87182,0.87189,36800000.0
2007-01-29 06:50:00,0.87191,0.87195,0.87184,0.87185,11200000.0
2007-01-29 06:55:00,0.87201,0.87217,0.87201,0.87207,33600000.0
2007-01-29 07:00:00,0.87219,0.87227,0.87152,0.87222,53600000.0
2007-01-29 07:05:00,0.87221,0.87223,0.87175,0.87175,50600000.0
2007-01-29 07:10:00,0.87179,0.87204,0.8716,0.87204,64400000.0
2007-01-29 07:15:00,0.87202,0.8721,0.87174,0.87198,65600000.0
2007-01-29 07:20:00,0.87204,0.87208,0.87087,0.87184,49600000.0
2007-01-29 07:25:00,0.87185,0.87203,0.87168,0.87193,49600000.0
2007-01-29 07:30:00,0.87208,0.87219,0.87203,0.87203,35200000.0
2007-01-29 07:35:00,0.87211,0.87216,0.87192,0.87199,43200000.0
2007-01-29 07:40:00,0.87201,0.87215,0.87178,0.87206,73800000.0
2007-01-29 07:45:00,0.87205,0.87217,0.87178,0.87187,64000000.0
2007-01-29 07:50:00,0.87189,0.87212,0.87171,0.87197,54400000.0
2007-01-29 07:55:00,0.87182,0.87206,0.87132,0.87201,69800000.0
2007-01-29 08:00:00,0.872,0.8724,0.87198,0.8724,48000000.0
2007-01-29 08:05:00,0.87235,0.87235,0.87196,0.87231,75200000.0
2007-01-29 08:10:00,0.87218,0.87218,0.87184,0.8721,56400000.0
2007-01-29 08:15:00,0.872,0.872,0.87169,0.87184,70800000.0
2007-01-29 08:20:00,0.87176,0.87204,0.87153,0.87198,35200000.0
2007-01-29 08:25:00,0.87201,0.87201,0.87165,0.872,63200000.0
2007-01-29 08:30:00,0.87203,0.87203,0.87187,0.87201,94800000.0
2007-01-29 08:35:00,0.87198,0.872,0.87173,0.87199,89000000.0
2007-01-29 08:40:00,0.87198,0.87199,0.87173,0.87196,65600000.0
2007-01-29 08:45:00,0.87198,0.87202,0.87133,0.87133,105000000.0
2007-01-29 08:50:00,0.87147,0.87208,0.87146,0.87207,83200000.0
2007-01-29 08:55:00,0.87186,0.87203,0.87164,0.87169,134400000.0
2007-01-29 09:00:00,0.87169,0.8723,0.87165,0.8722,145800000.0
2007-01-29 09:05:00,0.87198,0.87224,0.87191,0.87213,145600000.0
2007-01-29 09:10:00,0.87222,0.87234,0.87128,0.87219,86800000.0
2007-01-29 09:15:00,0.87218,0.87254,0.87195,0.87254,177800000.0
2007-01-29 09:20:00,0.87247,0.87293,0.87246,0.87291,174400000.0
2007-01-29 09:25:00,0.87276,0.87289,0.87255,0.87289,206800000.0
2007-01-29 09:30:00,0.87293,0.87293,0.87273,0.87288,145000000.0
2007-01-29 09:35:00,0.87294,0.87299,0.87272,0.87286,233600000.0
2007-01-29 09:40:00,0.87277,0.87301,0.87271,0.87296,140800000.0
2007-01-29 09:45:00,0.87281,0.87336,0.87271,0.87321,130000000.0
2007-01-29 09:50:00,0.87323,0.8737,0.87313,0.87334,280400000.0
2007-01-29 09:55:00,0.87348,0.87377,0.87271,0.87361,237200000.0
2007-01-29 10:00:00,0.87342,0.87342,0.87302,0.87326,264600000.0
2007-01-29 10:05:00,0.87328,0.87345,0.87315,0.87324,261200000.0
2007-01-29 10:10:00,0.87327,0.8735,0.87208,0.87345,212200000.0
2007-01-29 10:15:00,0.87342,0.87358,0.87314,0.87358,227000000.0
2007-01-29 10:20:00,0.87374,0.87398,0.87347,0.87348,200200000.0
2007-01-29 10:25:00,0.87334,0.87389,0.87334,0.87374,368800000.0
2007-01-29 10:30:00,0.87376,0.87376,0.87328,0.87347,199000000.0
2007-01-29 10:35:00,0.8735,0.87364,0.87307,0.87308,101800000.0
2007-01-29 10:40:00,0.87293,0.87331,0.87275,0.87303,104000000.0
2007-01-29 10:45:00,0.87312,0.87314,0.87219,0.87219,145600000.0
2007-01-29 10:50:00,0.87226,0.87281,0.87212,0.87281,150200000.0
2007-01-29 10:55:00,0.87278,0.87291,0.87245,0.87285,196800000.0
2007-01-29 11:00:00,0.87301,0.87309,0.87277,0.87279,196600000.0
2007-01-29 11:05:00,0.87265,0.87348,0.87265,0.87335,159400000.0
2007-01-29 11:10:00,0.87335,0.87342,0.87299,0.87333,238400000.0
2007-01-29 11:15:00,0.87333,0.87371,0.87317,0.87337,62800000.0
2007-01-29 11:20:00,0.87353,0.87364,0.87305,0.87313,169400000.0
2007-01-29 11:25:00,0.87319,0.87369,0.87314,0.87358,171600000.0
2007-01-29 11:30:00,0.8737,0.8737,0.87339,0.87354,171600000.0
2007-01-29 11:35:00,0.87356,0.87363,0.87338,0.87338,77000000.0
2007-01-29 11:40:00,0.87358,0.87372,0.87323,0.87337,169000000.0
2007-01-29 11:45:00,0.87338,0.8734,0.87301,0.87322,170400000.0
2007-01-29 11:50:00,0.87344,0.87385,0.87339,0.8737,169400000.0
2007-01-29 11:55:00,0.87373,0.87403,0.87366,0.87399,237800000.0
2007-01-29 12:00:00,0.87387,0.87419,0.87354,0.87361,143800000.0
2007-01-29 12:05:00,0.87353,0.87353,0.87299,0.87301,92600000.0
2007-01-29 12:10:00,0.87271,0.87302,0.87267,0.87267,123000000.0
2007-01-29 12:15:00,0.87267,0.87282,0.8726,0.87282,120800000.0
2007-01-29 12:20:00,0.87284,0.87296,0.87257,0.87264,198800000.0
2007-01-29 12:25:00,0.87251,0.87314,0.87176,0.87176,179800000.0
2007-01-29 12:30:00,0.87247,0.87286,0.87159,0.87284,194000000.0
2007-01-29 12:35:00,0.87288,0.87293,0.87269,0.87287,165600000.0
2007-01-29 12:40:00,0.87284,0.87288,0.87245,0.87276,100800000.0
2007-01-29 12:45:00,0.87282,0.87282,0.87245,0.87245,207200000.0
2007-01-29 12:50:00,0.87252,0.87252,0.8718,0.87244,68800000.0
2007-01-29 12:55:00,0.8723,0.87248,0.87214,0.87241,112400000.0
2007-01-29 13:00:00,0.87232,0.87247,0.87212,0.8722,103000000.0
2007-01-29 13:05:00,0.87237,0.87261,0.87234,0.87259,111800000.0
2007-01-29 13:10:00,0.87244,0.87255,0.87206,0.87213,115200000.0
2007-01-29 13:15:00,0.87205,0.87212,0.87168,0.87185,244200000.0
2007-01-29 13:20:00,0.87186,0.87188,0.87158,0.87167,146000000.0
2007-01-29 13:25:00,0.87159,0.87168,0.87126,0.87144,191400000.0
2007-01-29 13:30:00,0.87148,0.87156,0.87124,0.87143,83600000.0
2007-01-29 13:35:00,0.87146,0.87152,0.87122,0.87141,93200000.0
2007-01-29 13:40:00,0.87131,0.87175,0.87128,0.87162,116000000.0
2007-01-29 13:45:00,0.87176,0.87199,0.87147,0.87167,112200000.0
2007-01-29 13:50:00,0.87166,0.87225,0.87149,0.87225,103200000.0
2007-01-29 13:55:00,0.8721,0.8721,0.87157,0.87157,163200000.0
2007-01-29 14:00:00,0.87155,0.8716,0.87142,0.8716,120000000.0
2007-01-29 14:05:00,0.87165,0.87202,0.87145,0.8719,123200000.0
2007-01-29 14:10:00,0.87183,0.87212,0.87175,0.87202,121000000.0
2007-01-29 14:15:00,0.87203,0.87205,0.87173,0.872,92800000.0
2007-01-29 14:20:00,0.87181,0.87201,0.8716,0.8716,110400000.0
2007-01-29 14:25:00,0.8715,0.87238,0.87149,0.87235,100800000.0
2007-01-29 14:30:00,0.8723,0.87247,0.87205,0.87239,65600000.0
2007-01-29 14:35:00,0.8723,0.87266,0.87229,0.87249,57600000.0
2007-01-29 14:40:00,0.87246,0.87265,0.87234,0.87234,62800000.0
2007-01-29 14:45:00,0.87237,0.87239,0.87207,0.87235,57600000.0
2007-01-29 14:50:00,0.87241,0.87254,0.87223,0.87236,67200000.0
2007-01-29 14:55:00,0.8725,0.87273,0.87226,0.87273,58600000.0
2007-01-29 15:00:00,0.87283,0.87306,0.87199,0.8726,51000000.0
2007-01-29 15:05:00,0.87281,0.87286,0.87215,0.87283,70400000.0
2007-01-29 15:10:00,0.87278,0.87291,0.87252,0.8729,43200000.0
2007-01-29 15:15:00,0.87278,0.87301,0.8726,0.87296,64000000.0
2007-01-29 15:20:00,0.87294,0.87318,0.87269,0.87281,69800000.0
2007-01-29 15:25:00,0.87279,0.87301,0.87253,0.8729,56000000.0
2007-01-29 15:30:00,0.8729,0.87302,0.8727,0.87302,58000000.0
2007-01-29 15:35:00,0.87295,0.87337,0.87285,0.87322,66400000.0
2007-01-29 15:40:00,0.87333,0.8734,0.87299,0.87306,67200000.0
2007-01-29 15:45:00,0.87291,0.87291,0.87256,0.87272,72000000.0
2007-01-29 15:50:00,0.87272,0.87272,0.87239,0.87251,71200000.0
2007-01-29 15:55:00,0.87258,0.87258,0.87191,0.87205,69800000.0
2007-01-29 16:00:00,0.87215,0.87247,0.8712,0.87222,67600000.0
2007-01-29 16:05:00,0.8724,0.87274,0.87232,0.87257,71800000.0
2007-01-29 16:10:00,0.87238,0.87273,0.87225,0.87273,68800000.0
2007-01-29 16:15:00,0.87271,0.87298,0.8717,0.87283,61200000.0
2007-01-29 16:20:00,0.87281,0.87281,0.8725,0.87262,51600000.0
2007-01-29 16:25:00,0.87262,0.87271,0.87246,0.87271,27200000.0
2007-01-29 16:30:00,0.87276,0.87276,0.87206,0.87243,61800000.0
2007-01-29 16:35:00,0.87248,0.87261,0.87185,0.87257,72400000.0
2007-01-29 16:40:00,0.8728,0.87283,0.87251,0.87258,70800000.0
2007-01-29 16:45:00,0.87254,0.87279,0.87236,0.87252,59000000.0
2007-01-29 16:50:00,0.87262,0.87319,0.8725,0.87309,56800000.0
2007-01-29 16:55:00,0.87302,0.87314,0.87247,0.87281,65000000.0
2007-01-29 17:00:00,0.87279,0.87336,0.87279,0.8732,66000000.0
2007-01-29 17:05:00,0.87328,0.87341,0.87286,0.87298,62400000.0
2007-01-29 17:10:00,0.873,0.87306,0.87286,0.87287,52800000.0
2007-01-29 17:15:00,0.87278,0.87295,0.87257,0.87289,54400000.0
2007-01-29 17:20:00,0.8729,0.87324,0.87282,0.87313,44800000.0
2007-01-29 17:25:00,0.87309,0.87356,0.87296,0.87296,59200000.0
2007-01-29 17:30:00,0.87297,0.87318,0.87291,0.87311,68200000.0
2007-01-29 17:35:00,0.87304,0.87322,0.87294,0.87309,64000000.0
2007-01-29 17:40:00,0.87308,0.87341,0.87295,0.87328,62400000.0
2007-01-29 17:45:00,0.87324,0.87358,0.873,0.87353,69800000.0
2007-01-29 17:50:00,0.87356,0.87368,0.8731,0.8731,63200000.0
2007-01-29 17:55:00,0.87317,0.87375,0.87298,0.87375,60800000.0
2007-01-29 18:00:00,0.87369,0.87381,0.87344,0.87364,48000000.0
2007-01-29 18:05:00,0.87357,0.87369,0.87332,0.87369,67200000.0
2007-01-29 18:10:00,0.87362,0.87375,0.87345,0.87358,59200000.0
2007-01-29 18:15:00,0.87375,0.87387,0.87362,0.87386,41600000.0
2007-01-29 18:20:00,0.87379,0.87484,0.87359,0.87484,65000000.0
2007-01-29 18:25:00,0.875,0.87565,0.87436,0.87486,66400000.0
2007-01-29 18:30:00,0.87485,0.8752,0.87462,0.87462,67600000.0
2007-01-29 18:35:00,0.87459,0.87468,0.87436,0.87454,46400000.0
2007-01-29 18:40:00,0.87461,0.87462,0.87395,0.87395,58600000.0
2007-01-29 18:45:00,0.87388,0.87388,0.8737,0.87377,30400000.0
2007-01-29 18:50:00,0.87384,0.87388,0.87247,0.87358,75600000.0
2007-01-29 18:55:00,0.87359,0.87368,0.87316,0.87323,63400000.0
2007-01-29 19:00:00,0.87319,0.87319,0.87173,0.87185,66000000.0
2007-01-29 19:05:00,0.87167,0.87252,0.87153,0.87252,68800000.0
2007-01-29 19:10:00,0.87239,0.87252,0.87211,0.87211,60800000.0
2007-01-29 19:15:00,0.87235,0.87319,0.87186,0.87311,57600000.0
2007-01-29 19:20:00,0.87283,0.87291,0.87235,0.8724,57600000.0
2007-01-29 19:25:00,0.87237,0.87244,0.87228,0.87237,53200000.0
2007-01-29 19:30:00,0.87241,0.87256,0.87204,0.87212,62400000.0
2007-01-29 19:35:00,0.87195,0.87244,0.87195,0.87214,60200000.0
2007-01-29 19:40:00,0.87214,0.87227,0.87193,0.87227,60800000.0
2007-01-29 19:45:00,0.87235,0.87235,0.87194,0.87213,54400000.0
2007-01-29 19:50:00,0.87201,0.87224,0.87201,0.8722,56000000.0
2007-01-29 19:55:00,0.87226,0.87235,0.87181,0.87191,41600000.0
2007-01-29 20:00:00,0.87169,0.87186,0.8714,0.87173,70400000.0
2007-01-29 20:05:00,0.87163,0.87183,0.8716,0.87171,45800000.0
2007-01-29 20:10:00,0.8716,0.87185,0.8714,0.87147,41600000.0
2007-01-29 20:15:00,0.87173,0.87202,0.87158,0.87167,69800000.0
2007-01-29 20:20:00,0.87167,0.87178,0.87131,0.87148,54400000.0
2007-01-29 20:25:00,0.87149,0.8717,0.87134,0.87156,62400000.0
2007-01-29 20:30:00,0.87164,0.8718,0.87125,0.87125,60200000.0
2007-01-29 20:35:00,0.87159,0.87168,0.87131,0.87132,54800000.0
2007-01-29 20:40:00,0.87137,0.87144,0.87083,0.87097,38800000.0
2007-01-29 20:45:00,0.87094,0.87108,0.87078,0.87104,52600000.0
2007-01-29 20:50:00,0.87101,0.87121,0.87064,0.87099,61600000.0
2007-01-29 20:55:00,0.87084,0.87086,0.87056,0.8707,52800000.0
2007-01-29 21:00:00,0.87057,0.87061,0.86983,0.86995,58600000.0
2007-01-29 21:05:00,0.8699,0.87018,0.8699,0.86995,51200000.0
2007-01-29 21:10:00,0.87002,0.87002,0.86932,0.86972,64400000.0
2007-01-29 21:15:00,0.86971,0.86983,0.86964,0.86964,25600000.0
2007-01-29 21:20:00,0.86964,0.87008,0.86953,0.87008,60800000.0
2007-01-29 21:25:00,0.87013,0.87036,0.86999,0.87035,48000000.0
2007-01-29 21:30:00,0.87031,0.87038,0.87021,0.87028,44800000.0
2007-01-29 21:35:00,0.87029,0.8706,0.87029,0.87052,32000000.0
2007-01-29 21:40:00,0.87059,0.87087,0.87051,0.87059,54400000.0
2007-01-29 21:45:00,0.87065,0.8708,0.87065,0.87071,50000000.0
2007-01-29 21:50:00,0.8707,0.87085,0.87052,0.87066,59200000.0
2007-01-29 21:55:00,0.87075,0.87079,0.87058,0.87065,24000000.0
2007-01-29 22:00:00,0.87053,0.87082,0.87043,0.87077,59200000.0
2007-01-29 22:05:00,0.87069,0.87094,0.87065,0.87087,48000000.0
2007-01-29 22:10:00,0.87087,0.87087,0.87052,0.8706,35200000.0
2007-01-29 22:15:00,0.87067,0.8707,0.87034,0.87067,45800000.0
2007-01-29 22:20:00,0.87074,0.87075,0.87058,0.87064,44800000.0
2007-01-29 22:25:00,0.87064,0.87079,0.87054,0.87071,60200000.0
2007-01-29 22:30:00,0.87081,0.87091,0.87037,0.87086,56400000.0
2007-01-29 22:35:00,0.8708,0.87131,0.8708,0.87114,59200000.0
2007-01-29 22:40:00,0.87112,0.87136,0.87078,0.87094,46400000.0
2007-01-29 22:45:00,0.87108,0.87128,0.87079,0.87107,48400000.0
2007-01-29 22:50:00,0.87095,0.87104,0.8708,0.87092,61000000.0
2007-01-29 22:55:00,0.87099,0.87114,0.87088,0.87109,51000000.0
2007-01-29 23:00:00,0.87105,0.87105,0.87069,0.87069,67200000.0
2007-01-29 23:05:00,0.87088,0.87103,0.87076,0.87076,47400000.0
2007-01-29 23:10:00,0.87084,0.87092,0.8707,0.87092,65400000.0
2007-01-29 23:15:00,0.87077,0.87102,0.86991,0.87102,60600000.0
2007-01-29 23:20:00,0.87094,0.87096,0.87064,0.87082,60600000.0
2007-01-29 23:25:00,0.87081,0.87116,0.8706,0.87116,56000000.0
2007-01-29 23:30:00,0.8711,0.87133,0.87087,0.87123,65600000.0
2007-01-29 23:35:00,0.87123,0.87125,0.87097,0.87106,32000000.0
2007-01-29 23:40:00,0.87122,0.87128,0.87105,0.87128,46400000.0
2007-01-29 23:45:00,0.87079,0.87181,0.86964,0.87181,58000000.0
2007-01-29 23:50:00,0.87164,0.87191,0.87154,0.87191,43600000.0
2007-01-29 23:55:00,0.87213,0.87233,0.87199,0.8721,56000000.0
2007-01-30 00:00:00,0.87237,0.87238,0.8713,0.87146,60800000.0
2007-01-30 00:05:00,0.87147,0.87174,0.87131,0.8715,59200000.0
2007-01-30 00:10:00,0.87152,0.87158,0.87132,0.87143,43200000.0
2007-01-30 00:15:00,0.87146,0.87155,0.87118,0.87137,54400000.0
2007-01-30 00:20:00,0.87132,0.87132,0.87088,0.8709,52800000.0
2007-01-30 00:25:00,0.87089,0.87115,0.87074,0.87115,53800000.0
2007-01-30 00:30:00,0.87117,0.87157,0.87112,0.87157,51200000.0
2007-01-30 00:35:00,0.87132,0.8719,0.87115,0.87129,50000000.0
2007-01-30 00:40:00,0.87132,0.87236,0.8711,0.87203,44800000.0
2007-01-30 00:45:00,0.87206,0.87242,0.8719,0.87209,62200000.0
2007-01-30 00:50:00,0.87225,0.87262,0.87224,0.87234,61800000.0
2007-01-30 00:55:00,0.87243,0.87257,0.87177,0.87178,51200000.0
2007-01-30 01:00:00,0.87185,0.87207,0.87169,0.87183,38400000.0
2007-01-30 01:05:00,0.87177,0.87205,0.87165,0.87201,49600000.0
2007-01-30 01:10:00,0.87199,0.87204,0.87174,0.87204,53200000.0
2007-01-30 01:15:00,0.87211,0.87218,0.8719,0.87214,46800000.0
2007-01-30 01:20:00,0.872,0.87206,0.87167,0.8719,65600000.0
2007-01-30 01:25:00,0.87184,0.87184,0.87115,0.87122,54400000.0
2007-01-30 01:30:00,0.87114,0.87138,0.87104,0.87123,49600000.0
2007-01-30 01:35:00,0.87123,0.87123,0.87107,0.8712,32400000.0
2007-01-30 01:40:00,0.87119,0.87132,0.87111,0.87124,43200000.0
2007-01-30 01:45:00,0.8712,0.87156,0.87103,0.87147,76200000.0
2007-01-30 01:50:00,0.87143,0.87154,0.87096,0.87096,59200000.0
2007-01-30 01:55:00,0.87089,0.87134,0.87089,0.87119,49600000.0
2007-01-30 02:00:00,0.87117,0.8713,0.87089,0.87097,52800000.0
2007-01-30 02:05:00,0.87103,0.87118,0.87082,0.87107,66600000.0
2007-01-30 02:10:00,0.87105,0.8711,0.87087,0.87105,69600000.0
2007-01-30 02:15:00,0.87099,0.87099,0.87048,0.8708,64000000.0
2007-01-30 02:20:00,0.87095,0.87122,0.87074,0.87122,67000000.0
2007-01-30 02:25:00,0.87124,0.87158,0.87117,0.87147,55200000.0
2007-01-30 02:30:00,0.8715,0.87159,0.87114,0.87119,44800000.0
2007-01-30 02:35:00,0.87124,0.87149,0.8712,0.87144,26000000.0
2007-01-30 02:40:00,0.87129,0.87183,0.87125,0.87183,54800000.0
2007-01-30 02:45:00,0.8718,0.8719,0.87167,0.87174,41000000.0
2007-01-30 02:50:00,0.87178,0.87234,0.87178,0.87234,57600000.0
2007-01-30 02:55:00,0.87221,0.87246,0.87204,0.87244,65600000.0
2007-01-30 03:00:00,0.87236,0.87248,0.87225,0.87241,36200000.0
2007-01-30 03:05:00,0.87236,0.87236,0.87194,0.87199,49400000.0
2007-01-30 03:10:00,0.87202,0.87222,0.8718,0.87203,63200000.0
2007-01-30 03:15:00,0.87208,0.87208,0.87186,0.8719,32400000.0
2007-01-30 03:20:00,0.87182,0.87182,0.87117,0.87125,36800000.0
2007-01-30 03:25:00,0.87128,0.87135,0.87106,0.87106,70400000.0
2007-01-30 03:30:00,0.87119,0.87145,0.87083,0.87098,62400000.0
2007-01-30 03:35:00,0.87104,0.87121,0.87104,0.87112,46400000.0
2007-01-30 03:40:00,0.87103,0.87116,0.87085,0.87093,48000000.0
2007-01-30 03:45:00,0.87083,0.87099,0.87064,0.87069,37200000.0
2007-01-30 03:50:00,0.8707,0.871,0.86982,0.87061,51200000.0
2007-01-30 03:55:00,0.87077,0.87103,0.87047,0.87084,62800000.0
2007-01-30 04:00:00,0.87084,0.87112,0.86996,0.87108,49600000.0
2007-01-30 04:05:00,0.87092,0.87092,0.87065,0.87083,33600000.0
2007-01-30 04:10:00,0.87088,0.87108,0.87076,0.87108,50000000.0
2007-01-30 04:15:00,0.87123,0.8714,0.87123,0.87137,62800000.0
2007-01-30 04:20:00,0.87139,0.87139,0.87066,0.87088,62200000.0
2007-01-30 04:25:00,0.87081,0.87096,0.87064,0.87081,33600000.0
2007-01-30 04:30:00,0.87073,0.87103,0.87063,0.87103,15400000.0
2007-01-30 04:35:00,0.87116,0.8713,0.87096,0.87096,51600000.0
2007-01-30 04:40:00,0.87084,0.87106,0.87077,0.87084,22800000.0
2007-01-30 04:45:00,0.87087,0.87098,0.87067,0.87068,67000000.0
2007-01-30 04:50:00,0.87064,0.87077,0.87054,0.87055,51000000.0
2007-01-30 04:55:00,0.87069,0.87114,0.87065,0.87065,44800000.0
2007-01-30 05:00:00,0.87074,0.87086,0.8707,0.87072,54400000.0
2007-01-30 05:05:00,0.87078,0.87079,0.87065,0.87072,28800000.0
2007-01-30 05:10:00,0.87063,0.87076,0.87042,0.87052,44800000.0
2007-01-30 05:15:00,0.87066,0.87067,0.87019,0.87048,48400000.0
2007-01-30 05:20:00,0.87048,0.87085,0.87047,0.87065,65600000.0
2007-01-30 05:25:00,0.87072,0.87084,0.8698,0.87071,98000000.0
2007-01-30 05:30:00,0.87067,0.87125,0.87067,0.8711,45200000.0
2007-01-30 05:35:00,0.87115,0.87124,0.8709,0.87104,54400000.0
2007-01-30 05:40:00,0.87109,0.87116,0.87087,0.87116,54400000.0
2007-01-30 05:45:00,0.87116,0.87121,0.87093,0.87101,41600000.0
2007-01-30 05:50:00,0.87096,0.87122,0.87089,0.87097,51200000.0
2007-01-30 05:55:00,0.87095,0.87104,0.87079,0.87085,43200000.0
2007-01-30 06:00:00,0.87091,0.87098,0.87071,0.87094,51200000.0
2007-01-30 06:05:00,0.87122,0.87142,0.87095,0.87134,48200000.0
2007-01-30 06:10:00,0.87137,0.87185,0.87126,0.87173,51400000.0
2007-01-30 06:15:00,0.87173,0.87178,0.87147,0.87163,59600000.0
2007-01-30 06:20:00,0.87184,0.87188,0.87158,0.87177,27600000.0
2007-01-30 06:25:00,0.87184,0.87206,0.87172,0.8718,45800000.0
2007-01-30 06:30:00,0.87185,0.87185,0.87164,0.87175,12800000.0
2007-01-30 06:35:00,0.87178,0.87178,0.87156,0.8716,47800000.0
2007-01-30 06:40:00,0.87165,0.87188,0.87144,0.87187,43200000.0
2007-01-30 06:45:00,0.87189,0.87189,0.87148,0.87148,22400000.0
2007-01-30 06:50:00,0.87143,0.87184,0.87143,0.8718,33600000.0
2007-01-30 06:55:00,0.87169,0.87169,0.87144,0.87159,47800000.0
2007-01-30 07:00:00,0.87161,0.87189,0.87107,0.87189,53200000.0
2007-01-30 07:05:00,0.8718,0.8718,0.87141,0.87155,28800000.0
2007-01-30 07:10:00,0.87158,0.87186,0.87155,0.87186,52800000.0
2007-01-30 07:15:00,0.87181,0.87195,0.87174,0.87177,64400000.0
2007-01-30 07:20:00,0.87182,0.87185,0.87071,0.87185,46400000.0
2007-01-30 07:25:00,0.87183,0.87185,0.87172,0.87177,52200000.0
2007-01-30 07:30:00,0.87176,0.87179,0.87139,0.87139,35200000.0
2007-01-30 07:35:00,0.87144,0.87176,0.8714,0.87169,60800000.0
2007-01-30 07:40:00,0.87173,0.87177,0.87143,0.87153,60200000.0
2007-01-30 07:45:00,0.87148,0.87177,0.87145,0.87165,90400000.0
2007-01-30 07:50:00,0.87174,0.87196,0.87153,0.87183,67600000.0
2007-01-30 07:55:00,0.87199,0.87243,0.87187,0.87225,46400000.0
2007-01-30 08:00:00,0.87259,0.87259,0.87224,0.87246,59200000.0
2007-01-30 08:05:00,0.87246,0.87273,0.87231,0.87273,63200000.0
2007-01-30 08:10:00,0.8728,0.87285,0.87263,0.87278,65200000.0
2007-01-30 08:15:00,0.87273,0.87284,0.87252,0.8728,52200000.0
2007-01-30 08:20:00,0.87266,0.87295,0.87253,0.87286,68800000.0
2007-01-30 08:25:00,0.87276,0.87287,0.87251,0.87282,76200000.0
2007-01-30 08:30:00,0.87282,0.87335,0.87263,0.87335,83000000.0
2007-01-30 08:35:00,0.87333,0.87336,0.87304,0.87325,111800000.0
2007-01-30 08:40:00,0.87321,0.87341,0.87295,0.87341,83000000.0
2007-01-30 08:45:00,0.87336,0.87372,0.87328,0.8735,91600000.0
2007-01-30 08:50:00,0.87349,0.8738,0.87336,0.87373,158400000.0
2007-01-30 08:55:00,0.87393,0.87409,0.87374,0.87391,135600000.0
2007-01-30 09:00:00,0.87397,0.87557,0.87397,0.87541,146400000.0
2007-01-30 09:05:00,0.87529,0.87556,0.8744,0.8744,145400000.0
2007-01-30 09:10:00,0.8742,0.87446,0.87344,0.87437,86400000.0
2007-01-30 09:15:00,0.87434,0.8748,0.87425,0.87473,177600000.0
2007-01-30 09:20:00,0.87467,0.87486,0.87453,0.87483,173800000.0
2007-01-30 09:25:00,0.87471,0.87471,0.87409,0.87429,208000000.0
2007-01-30 09:30:00,0.87434,0.87455,0.8743,0.87442,133800000.0
2007-01-30 09:35:00,0.87429,0.87441,0.874,0.87422,232400000.0
2007-01-30 09:40:00,0.87431,0.87455,0.87405,0.87445,157200000.0
2007-01-30 09:45:00,0.87444,0.87447,0.87417,0.87422,131400000.0
2007-01-30 09:50:00,0.87437,0.87447,0.87391,0.87422,280000000.0
2007-01-30 09:55:00,0.87407,0.8742,0.87289,0.87371,237000000.0
2007-01-30 10:00:00,0.87369,0.87415,0.87353,0.87404,266200000.0
2007-01-30 10:05:00,0.87397,0.87397,0.87279,0.87279,260800000.0
2007-01-30 10:10:00,0.87287,0.87297,0.87233,0.87247,197800000.0
2007-01-30 10:15:00,0.8726,0.87292,0.87252,0.87283,227400000.0
2007-01-30 10:20:00,0.87275,0.87275,0.87221,0.87226,201200000.0
2007-01-30 10:25:00,0.87228,0.87235,0.87182,0.87206,371200000.0
2007-01-30 10:30:00,0.87195,0.87195,0.87158,0.87183,200000000.0
2007-01-30 10:35:00,0.87186,0.87201,0.87159,0.87159,101800000.0
2007-01-30 10:40:00,0.87162,0.87162,0.87107,0.87135,104000000.0
2007-01-30 10:45:00,0.87137,0.87179,0.87135,0.87161,145400000.0
2007-01-30 10:50:00,0.87165,0.8721,0.87142,0.87207,150400000.0
2007-01-30 10:55:00,0.87204,0.87213,0.87176,0.87213,147000000.0
2007-01-30 11:00:00,0.87206,0.87212,0.87165,0.87209,196600000.0
2007-01-30 11:05:00,0.87197,0.87203,0.87163,0.87196,159400000.0
2007-01-30 11:10:00,0.87185,0.87202,0.87169,0.87195,237200000.0
2007-01-30 11:15:00,0.8718,0.87197,0.87175,0.87182,62400000.0
2007-01-30 11:20:00,0.87196,0.87198,0.87113,0.87131,223400000.0
2007-01-30 11:25:00,0.87135,0.87153,0.87094,0.87123,170000000.0
2007-01-30 11:30:00,0.87124,0.87124,0.87012,0.8702,140000000.0
2007-01-30 11:35:00,0.87014,0.87082,0.8701,0.87082,207000000.0
2007-01-30 11:40:00,0.87094,0.87108,0.87038,0.8704,169600000.0
2007-01-30 11:45:00,0.87019,0.87019,0.86933,0.86936,171400000.0
2007-01-30 11:50:00,0.86931,0.86943,0.86881,0.8691,170000000.0
2007-01-30 11:55:00,0.86909,0.86945,0.86888,0.86895,238800000.0
2007-01-30 12:00:00,0.86895,0.86932,0.86892,0.8692,144000000.0
2007-01-30 12:05:00,0.86935,0.86968,0.86935,0.86968,35200000.0
2007-01-30 12:10:00,0.86975,0.87036,0.86973,0.87015,91000000.0
2007-01-30 12:15:00,0.87026,0.87081,0.87026,0.87079,207200000.0
2007-01-30 12:20:00,0.8709,0.8709,0.87048,0.87062,197000000.0
2007-01-30 12:25:00,0.87062,0.87103,0.86925,0.86956,251600000.0
2007-01-30 12:30:00,0.87059,0.8707,0.86971,0.87049,158800000.0
2007-01-30 12:35:00,0.87046,0.8705,0.87006,0.87026,108200000.0
2007-01-30 12:40:00,0.87014,0.87029,0.87008,0.87029,99200000.0
2007-01-30 12:45:00,0.87056,0.87069,0.86993,0.86993,204600000.0
2007-01-30 12:50:00,0.87008,0.87061,0.86948,0.87061,68800000.0
2007-01-30 12:55:00,0.87076,0.87141,0.87073,0.87141,102200000.0
2007-01-30 13:00:00,0.87135,0.87139,0.87107,0.87114,89600000.0
2007-01-30 13:05:00,0.87113,0.87113,0.86985,0.86985,132200000.0
2007-01-30 13:10:00,0.86981,0.87009,0.86954,0.86969,115600000.0
2007-01-30 13:15:00,0.86995,0.87002,0.86977,0.86999,244600000.0
2007-01-30 13:20:00,0.87009,0.87039,0.87009,0.87018,142400000.0
2007-01-30 13:25:00,0.86984,0.87003,0.86949,0.86987,190600000.0
2007-01-30 13:30:00,0.87007,0.87008,0.86969,0.87008,90000000.0
2007-01-30 13:35:00,0.86998,0.87012,0.86969,0.86986,138000000.0
2007-01-30 13:40:00,0.86986,0.86997,0.86975,0.86978,145600000.0
2007-01-30 13:45:00,0.86991,0.87,0.86971,0.86987,112800000.0
2007-01-30 13:50:00,0.8701,0.8701,0.86986,0.86991,101800000.0
2007-01-30 13:55:00,0.86992,0.87027,0.86988,0.87019,120800000.0
2007-01-30 14:00:00,0.86998,0.87014,0.86975,0.86988,119600000.0
2007-01-30 14:05:00,0.86995,0.87018,0.8699,0.87014,123200000.0
2007-01-30 14:10:00,0.87001,0.8704,0.86995,0.87029,122000000.0
2007-01-30 14:15:00,0.87034,0.8704,0.86987,0.87,80000000.0
2007-01-30 14:20:00,0.87,0.87,0.86941,0.86942,124200000.0
2007-01-30 14:25:00,0.86935,0.86975,0.86935,0.86958,66600000.0
2007-01-30 14:30:00,0.8696,0.8698,0.86939,0.86942,65400000.0
2007-01-30 14:35:00,0.86935,0.86935,0.86888,0.86903,73600000.0
2007-01-30 14:40:00,0.86887,0.86916,0.86831,0.86861,62800000.0
2007-01-30 14:45:00,0.86867,0.86915,0.86827,0.86913,57400000.0
2007-01-30 14:50:00,0.86925,0.86925,0.86824,0.86824,67200000.0
2007-01-30 14:55:00,0.86828,0.86848,0.86761,0.86786,46800000.0
2007-01-30 15:00:00,0.86811,0.86828,0.86771,0.86795,51200000.0
2007-01-30 15:05:00,0.86811,0.86853,0.86771,0.86846,70400000.0
2007-01-30 15:10:00,0.86856,0.8688,0.86854,0.86877,43200000.0
2007-01-30 15:15:00,0.86878,0.86879,0.86805,0.86813,49000000.0
2007-01-30 15:20:00,0.86804,0.86814,0.86557,0.86557,65600000.0
2007-01-30 15:25:00,0.86558,0.86605,0.86546,0.86601,65400000.0
2007-01-30 15:30:00,0.86602,0.86602,0.86475,0.8649,60800000.0
2007-01-30 15:35:00,0.86444,0.86495,0.86431,0.86494,67200000.0
2007-01-30 15:40:00,0.86503,0.86503,0.86472,0.86482,67200000.0
2007-01-30 15:45:00,0.86493,0.86496,0.8643,0.86448,72000000.0
2007-01-30 15:50:00,0.86438,0.86441,0.86404,0.86404,70400000.0
2007-01-30 15:55:00,0.86409,0.86421,0.86381,0.86401,70400000.0
2007-01-30 16:00:00,0.86419,0.8642,0.86293,0.86315,67000000.0
2007-01-30 16:05:00,0.86354,0.86361,0.863,0.86361,71800000.0
2007-01-30 16:10:00,0.86362,0.86379,0.86345,0.86345,68800000.0
2007-01-30 16:15:00,0.86345,0.86363,0.8622,0.86323,62800000.0
2007-01-30 16:20:00,0.8631,0.8632,0.86293,0.86299,68800000.0
2007-01-30 16:25:00,0.86294,0.86301,0.86204,0.86211,67200000.0
2007-01-30 16:30:00,0.86209,0.86227,0.8619,0.8619,62800000.0
2007-01-30 16:35:00,0.86194,0.86224,0.86114,0.86221,71800000.0
2007-01-30 16:40:00,0.86232,0.86263,0.86229,0.86239,70400000.0
2007-01-30 16:45:00,0.86248,0.86276,0.86236,0.86262,76600000.0
2007-01-30 16:50:00,0.86262,0.86293,0.86244,0.86253,58000000.0
2007-01-30 16:55:00,0.86245,0.86273,0.8623,0.8625,65600000.0
2007-01-30 17:00:00,0.86192,0.86222,0.86173,0.86213,66000000.0
2007-01-30 17:05:00,0.86202,0.8621,0.86167,0.8617,62400000.0
2007-01-30 17:10:00,0.8617,0.86206,0.86169,0.86179,65600000.0
2007-01-30 17:15:00,0.86175,0.86205,0.8616,0.8619,67600000.0
2007-01-30 17:20:00,0.86187,0.86189,0.86055,0.86066,69600000.0
2007-01-30 17:25:00,0.8605,0.86071,0.86015,0.8603,59000000.0
2007-01-30 17:30:00,0.86055,0.86065,0.86034,0.86042,69200000.0
2007-01-30 17:35:00,0.86032,0.86116,0.86032,0.86111,64000000.0
2007-01-30 17:40:00,0.86109,0.86169,0.86094,0.86161,62400000.0
2007-01-30 17:45:00,0.86158,0.86187,0.86145,0.86187,70400000.0
2007-01-30 17:50:00,0.86189,0.86208,0.86144,0.86161,62400000.0
2007-01-30 17:55:00,0.86148,0.86162,0.86116,0.86153,60800000.0
2007-01-30 18:00:00,0.86129,0.86129,0.86081,0.86111,60800000.0
2007-01-30 18:05:00,0.86122,0.86149,0.86099,0.86146,67200000.0
2007-01-30 18:10:00,0.8615,0.8624,0.8615,0.86232,59200000.0
2007-01-30 18:15:00,0.86232,0.86298,0.86226,0.86277,64400000.0
2007-01-30 18:20:00,0.86271,0.86316,0.86258,0.86316,66000000.0
2007-01-30 18:25:00,0.86334,0.86338,0.86172,0.86271,67000000.0
2007-01-30 18:30:00,0.86279,0.86313,0.86259,0.86303,69200000.0
2007-01-30 18:35:00,0.86293,0.86303,0.8627,0.86298,60800000.0
2007-01-30 18:40:00,0.86294,0.86312,0.86275,0.86312,59200000.0
2007-01-30 18:45:00,0.86314,0.86318,0.86292,0.8631,48000000.0
2007-01-30 18:50:00,0.86291,0.86298,0.86184,0.86288,75200000.0
2007-01-30 18:55:00,0.86289,0.86291,0.86254,0.8628,64000000.0
2007-01-30 19:00:00,0.86287,0.86306,0.86266,0.8627,64400000.0
2007-01-30 19:05:00,0.86267,0.86294,0.86246,0.86261,68800000.0
2007-01-30 19:10:00,0.86257,0.86275,0.8622,0.86237,60800000.0
2007-01-30 19:15:00,0.86248,0.86256,0.86156,0.86252,57600000.0
2007-01-30 19:20:00,0.86256,0.8628,0.86244,0.86272,33600000.0
2007-01-30 19:25:00,0.86273,0.86291,0.86261,0.86286,44800000.0
2007-01-30 19:30:00,0.86275,0.86275,0.86238,0.86258,62400000.0
2007-01-30 19:35:00,0.86268,0.86276,0.86258,0.86264,41600000.0
2007-01-30 19:40:00,0.86261,0.86274,0.86217,0.86217,50000000.0
2007-01-30 19:45:00,0.86224,0.86235,0.86185,0.8621,71200000.0
2007-01-30 19:50:00,0.86199,0.86207,0.86173,0.86191,68000000.0
2007-01-30 19:55:00,0.86196,0.86218,0.86171,0.86218,57000000.0
2007-01-30 20:00:00,0.86225,0.86242,0.86185,0.86242,59600000.0
2007-01-30 20:05:00,0.86228,0.86263,0.8622,0.86239,49400000.0
2007-01-30 20:10:00,0.86248,0.86255,0.86187,0.86199,62400000.0
2007-01-30 20:15:00,0.86205,0.8621,0.86179,0.86193,52200000.0
2007-01-30 20:20:00,0.86203,0.86216,0.86176,0.862,52800000.0
2007-01-30 20:25:00,0.86206,0.86221,0.86199,0.86215,49600000.0
2007-01-30 20:30:00,0.86222,0.86247,0.86209,0.86209,60200000.0
2007-01-30 20:35:00,0.86238,0.8625,0.86232,0.86242,27200000.0
2007-01-30 20:40:00,0.86249,0.86251,0.86219,0.86219,35200000.0
2007-01-30 20:45:00,0.86229,0.86238,0.86206,0.86209,27200000.0
2007-01-30 20:50:00,0.86232,0.86266,0.86221,0.86249,60800000.0
2007-01-30 20:55:00,0.86247,0.86264,0.86235,0.86252,52800000.0
2007-01-30 21:00:00,0.86255,0.86264,0.86238,0.8625,59200000.0
2007-01-30 21:05:00,0.86244,0.86244,0.86222,0.86228,52600000.0
2007-01-30 21:10:00,0.86239,0.86265,0.86231,0.86254,24000000.0
2007-01-30 21:15:00,0.86263,0.86267,0.86257,0.86265,20800000.0
2007-01-30 21:20:00,0.86257,0.86258,0.86228,0.86237,35600000.0
2007-01-30 21:25:00,0.8623,0.86238,0.86197,0.86233,51200000.0
2007-01-30 21:30:00,0.86233,0.86286,0.86227,0.86286,46800000.0
2007-01-30 21:35:00,0.86299,0.86299,0.86243,0.86285,59200000.0
2007-01-30 21:40:00,0.86278,0.86292,0.86247,0.86267,53200000.0
2007-01-30 21:45:00,0.86262,0.86264,0.86245,0.86249,46800000.0
2007-01-30 21:50:00,0.86243,0.86261,0.86226,0.86231,42000000.0
2007-01-30 21:55:00,0.86227,0.86245,0.86184,0.86192,57600000.0
2007-01-30 22:00:00,0.86186,0.8622,0.86169,0.86196,55200000.0
2007-01-30 22:05:00,0.86195,0.86214,0.86189,0.86206,46400000.0
2007-01-30 22:10:00,0.86206,0.8621,0.86177,0.86187,35200000.0
2007-01-30 22:15:00,0.86164,0.86198,0.86149,0.86198,44800000.0
2007-01-30 22:20:00,0.86196,0.86222,0.8619,0.86194,51200000.0
2007-01-30 22:25:00,0.86181,0.86195,0.86169,0.86193,48000000.0
2007-01-30 22:30:00,0.86198,0.86204,0.86159,0.86191,52800000.0
2007-01-30 22:35:00,0.86185,0.86205,0.86177,0.86177,33000000.0
2007-01-30 22:40:00,0.86187,0.86203,0.86181,0.86203,35200000.0
2007-01-30 22:45:00,0.86203,0.8621,0.86157,0.86196,38400000.0
2007-01-30 22:50:00,0.86188,0.86196,0.86166,0.86168,36800000.0
2007-01-30 22:55:00,0.8617,0.86191,0.86161,0.86182,38400000.0
2007-01-30 23:00:00,0.86174,0.86186,0.86144,0.86162,56000000.0
2007-01-30 23:05:00,0.86162,0.86167,0.8614,0.86161,48000000.0
2007-01-30 23:10:00,0.86166,0.86166,0.8614,0.86144,52800000.0
2007-01-30 23:15:00,0.86144,0.86176,0.86143,0.8615,36800000.0
2007-01-30 23:20:00,0.86138,0.86147,0.86097,0.861,60800000.0
2007-01-30 23:25:00,0.86086,0.86098,0.86077,0.86098,43200000.0
2007-01-30 23:30:00,0.86109,0.8613,0.86105,0.86105,38400000.0
2007-01-30 23:35:00,0.86102,0.86113,0.86091,0.86106,46400000.0
2007-01-30 23:40:00,0.861,0.861,0.86029,0.86044,59200000.0
2007-01-30 23:45:00,0.86064,0.86124,0.85981,0.86028,57600000.0
2007-01-30 23:50:00,0.86019,0.86024,0.85939,0.85962,43200000.0
2007-01-30 23:55:00,0.85974,0.86064,0.85952,0.86064,55800000.0
2007-01-31 00:00:00,0.86059,0.86077,0.86015,0.86023,61200000.0
2007-01-31 00:05:00,0.85966,0.86023,0.8594,0.86007,59200000.0
2007-01-31 00:10:00,0.85999,0.86024,0.85978,0.85993,49600000.0
2007-01-31 00:15:00,0.86002,0.86027,0.85979,0.8599,66000000.0
2007-01-31 00:20:00,0.85969,0.85987,0.85868,0.85987,62400000.0
2007-01-31 00:25:00,0.85992,0.86009,0.85989,0.86,38400000.0
2007-01-31 00:30:00,0.86007,0.86042,0.85998,0.86034,46800000.0
2007-01-31 00:35:00,0.86029,0.8608,0.86029,0.86068,41600000.0
2007-01-31 00:40:00,0.86068,0.86091,0.85983,0.86082,56000000.0
2007-01-31 00:45:00,0.86092,0.86101,0.86081,0.86093,62800000.0
2007-01-31 00:50:00,0.86085,0.86085,0.86012,0.86017,62400000.0
2007-01-31 00:55:00,0.86011,0.86025,0.85992,0.85992,38400000.0
2007-01-31 01:00:00,0.85985,0.85985,0.85916,0.8592,46800000.0
2007-01-31 01:05:00,0.85917,0.85941,0.85911,0.85921,59600000.0
2007-01-31 01:10:00,0.85917,0.85981,0.85911,0.85981,45200000.0
2007-01-31 01:15:00,0.85987,0.86025,0.85978,0.86023,40000000.0
2007-01-31 01:20:00,0.86037,0.8606,0.86037,0.8606,48000000.0
2007-01-31 01:25:00,0.86065,0.86127,0.86059,0.86108,56400000.0
2007-01-31 01:30:00,0.86101,0.86174,0.86075,0.86164,59200000.0
2007-01-31 01:35:00,0.8616,0.86174,0.86044,0.86145,53800000.0
2007-01-31 01:40:00,0.86123,0.86123,0.86071,0.86108,68800000.0
2007-01-31 01:45:00,0.86107,0.86107,0.86075,0.86091,64000000.0
2007-01-31 01:50:00,0.86085,0.86093,0.86022,0.86032,59400000.0
2007-01-31 01:55:00,0.86016,0.86031,0.85992,0.86,69800000.0
2007-01-31 02:00:00,0.85989,0.86005,0.85943,0.85944,39400000.0
2007-01-31 02:05:00,0.85951,0.85987,0.85925,0.85974,36800000.0
2007-01-31 02:10:00,0.85988,0.86022,0.85979,0.86012,68800000.0
2007-01-31 02:15:00,0.86013,0.86034,0.86002,0.86034,64200000.0
2007-01-31 02:20:00,0.86045,0.86048,0.8602,0.86037,66000000.0
2007-01-31 02:25:00,0.86028,0.8606,0.86028,0.86037,62400000.0
2007-01-31 02:30:00,0.86044,0.86072,0.86038,0.86072,48000000.0
2007-01-31 02:35:00,0.86075,0.86075,0.86043,0.86043,57600000.0
2007-01-31 02:40:00,0.86042,0.86045,0.86022,0.86032,64000000.0
2007-01-31 02:45:00,0.86042,0.8605,0.86031,0.86039,54400000.0
2007-01-31 02:50:00,0.86041,0.86041,0.85995,0.86024,43600000.0
2007-01-31 02:55:00,0.86033,0.86033,0.85949,0.85982,38400000.0
2007-01-31 03:00:00,0.85996,0.86033,0.85996,0.86031,44800000.0
2007-01-31 03:05:00,0.86032,0.86046,0.86,0.86043,60800000.0
2007-01-31 03:10:00,0.86046,0.8605,0.86012,0.86012,54400000.0
2007-01-31 03:15:00,0.8602,0.86077,0.86018,0.86077,32000000.0
2007-01-31 03:20:00,0.86079,0.86079,0.86044,0.86057,19200000.0
2007-01-31 03:25:00,0.86067,0.86072,0.8603,0.86053,68800000.0
2007-01-31 03:30:00,0.8605,0.86063,0.86026,0.86043,55400000.0
2007-01-31 03:35:00,0.86027,0.86082,0.86023,0.86082,59600000.0
2007-01-31 03:40:00,0.86074,0.8608,0.86051,0.86063,48000000.0
2007-01-31 03:45:00,0.86055,0.86063,0.86052,0.8606,27200000.0
2007-01-31 03:50:00,0.86055,0.86099,0.86017,0.86088,63400000.0
2007-01-31 03:55:00,0.86096,0.86116,0.86089,0.86097,55400000.0
2007-01-31 04:00:00,0.86092,0.86152,0.85999,0.86152,49400000.0
2007-01-31 04:05:00,0.86156,0.86158,0.86122,0.86142,43200000.0
2007-01-31 04:10:00,0.86139,0.86148,0.86119,0.86142,58600000.0
2007-01-31 04:15:00,0.86143,0.86147,0.86127,0.86132,62400000.0
2007-01-31 04:20:00,0.86131,0.86131,0.86086,0.86113,62400000.0
2007-01-31 04:25:00,0.86102,0.86126,0.86092,0.86096,72000000.0
2007-01-31 04:30:00,0.86108,0.86122,0.86075,0.86088,40000000.0
2007-01-31 04:35:00,0.86077,0.86117,0.86077,0.86114,51200000.0
2007-01-31 04:40:00,0.86107,0.86116,0.86081,0.86116,32000000.0
2007-01-31 04:45:00,0.86123,0.86131,0.86112,0.86126,41600000.0
2007-01-31 04:50:00,0.86121,0.86132,0.86095,0.86105,64800000.0
2007-01-31 04:55:00,0.86113,0.86137,0.8603,0.86135,55400000.0
2007-01-31 05:00:00,0.86127,0.8614,0.86119,0.86136,54800000.0
2007-01-31 05:05:00,0.86133,0.8615,0.8612,0.86143,76600000.0
2007-01-31 05:10:00,0.86148,0.86156,0.86128,0.86128,44800000.0
2007-01-31 05:15:00,0.86124,0.86151,0.86124,0.86147,37200000.0
2007-01-31 05:20:00,0.86146,0.86178,0.86132,0.86166,60600000.0
2007-01-31 05:25:00,0.86161,0.86161,0.86153,0.8616,11200000.0
2007-01-31 05:30:00,0.86166,0.86174,0.86159,0.8616,19200000.0
2007-01-31 05:35:00,0.86159,0.86167,0.86149,0.86164,43200000.0
2007-01-31 05:40:00,0.86175,0.86182,0.8616,0.86179,33600000.0
2007-01-31 05:45:00,0.86178,0.86181,0.86141,0.86153,54400000.0
2007-01-31 05:50:00,0.86165,0.86187,0.86165,0.86166,46400000.0
2007-01-31 05:55:00,0.86171,0.86185,0.86166,0.86185,27200000.0
2007-01-31 06:00:00,0.86189,0.86192,0.86172,0.8618,33600000.0
2007-01-31 06:05:00,0.8619,0.8619,0.86178,0.86183,27200000.0
2007-01-31 06:10:00,0.86185,0.86196,0.86179,0.86185,28800000.0
2007-01-31 06:15:00,0.86192,0.862,0.86178,0.862,40000000.0
2007-01-31 06:20:00,0.86191,0.86211,0.86188,0.86196,27200000.0
2007-01-31 06:25:00,0.86205,0.86211,0.86176,0.86182,49400000.0
2007-01-31 06:30:00,0.8619,0.8619,0.8617,0.86176,40000000.0
2007-01-31 06:35:00,0.8617,0.86178,0.86156,0.86171,22400000.0
2007-01-31 06:40:00,0.86166,0.86198,0.86166,0.86191,55400000.0
2007-01-31 06:45:00,0.86203,0.86223,0.86203,0.86205,20800000.0
2007-01-31 06:50:00,0.862,0.86205,0.86183,0.86183,44800000.0
2007-01-31 06:55:00,0.8618,0.86205,0.86174,0.86198,36800000.0
2007-01-31 07:00:00,0.86204,0.86204,0.86191,0.86197,24000000.0
2007-01-31 07:05:00,0.86166,0.86193,0.86163,0.86193,65000000.0
2007-01-31 07:10:00,0.86192,0.86198,0.86167,0.86198,49600000.0
2007-01-31 07:15:00,0.86184,0.86211,0.86182,0.86203,64400000.0
2007-01-31 07:20:00,0.86196,0.86207,0.86109,0.86196,64000000.0
2007-01-31 07:25:00,0.86191,0.86195,0.86164,0.86185,65000000.0
2007-01-31 07:30:00,0.86189,0.86198,0.86179,0.86182,44800000.0
2007-01-31 07:35:00,0.86184,0.862,0.86181,0.86196,56000000.0
2007-01-31 07:40:00,0.86199,0.86199,0.86162,0.86162,32400000.0
2007-01-31 07:45:00,0.86171,0.86182,0.86154,0.8616,67600000.0
2007-01-31 07:50:00,0.86151,0.86197,0.86149,0.86197,68800000.0
2007-01-31 07:55:00,0.86194,0.86205,0.8617,0.86202,57600000.0
2007-01-31 08:00:00,0.86209,0.86233,0.862,0.86233,60000000.0
2007-01-31 08:05:00,0.86232,0.8625,0.86226,0.86238,62800000.0
2007-01-31 08:10:00,0.86236,0.86257,0.86215,0.86248,93800000.0
2007-01-31 08:15:00,0.86242,0.86242,0.86226,0.8624,56000000.0
2007-01-31 08:20:00,0.86246,0.86268,0.86232,0.86255,54800000.0
2007-01-31 08:25:00,0.86256,0.86266,0.86235,0.8624,87400000.0
2007-01-31 08:30:00,0.86249,0.86249,0.86217,0.86234,76800000.0
2007-01-31 08:35:00,0.86219,0.86243,0.86215,0.86237,57400000.0
2007-01-31 08:40:00,0.86243,0.86243,0.8622,0.86235,53200000.0
2007-01-31 08:45:00,0.86229,0.86238,0.86203,0.86203,105000000.0
2007-01-31 08:50:00,0.86196,0.86205,0.8613,0.86147,158400000.0
2007-01-31 08:55:00,0.86142,0.86156,0.86104,0.86132,134400000.0
2007-01-31 09:00:00,0.86157,0.8619,0.86104,0.86105,146000000.0
2007-01-31 09:05:00,0.86093,0.86124,0.86024,0.86027,145000000.0
2007-01-31 09:10:00,0.86032,0.86056,0.8592,0.8601,90000000.0
2007-01-31 09:15:00,0.8602,0.86024,0.85922,0.85941,177400000.0
2007-01-31 09:20:00,0.85953,0.86035,0.85953,0.86035,164200000.0
2007-01-31 09:25:00,0.86023,0.86025,0.85991,0.86003,207800000.0
2007-01-31 09:30:00,0.86003,0.86003,0.85884,0.859,146000000.0
2007-01-31 09:35:00,0.85881,0.85893,0.85846,0.85886,233200000.0
2007-01-31 09:40:00,0.85902,0.85937,0.85902,0.85933,159200000.0
2007-01-31 09:45:00,0.85945,0.85953,0.85879,0.85886,130600000.0
2007-01-31 09:50:00,0.85887,0.85908,0.85863,0.85899,279600000.0
2007-01-31 09:55:00,0.85886,0.85977,0.85863,0.85946,237200000.0
2007-01-31 10:00:00,0.85941,0.85972,0.859,0.85964,267400000.0
2007-01-31 10:05:00,0.85956,0.85956,0.85928,0.85946,261000000.0
2007-01-31 10:10:00,0.85959,0.85959,0.85859,0.85946,203200000.0
2007-01-31 10:15:00,0.85947,0.85953,0.8588,0.8588,227200000.0
2007-01-31 10:20:00,0.85892,0.85909,0.85858,0.85874,201600000.0
2007-01-31 10:25:00,0.85884,0.85934,0.85862,0.85925,370200000.0
2007-01-31 10:30:00,0.85921,0.85921,0.859,0.85913,199200000.0
2007-01-31 10:35:00,0.85914,0.85979,0.85914,0.85972,102400000.0
2007-01-31 10:40:00,0.85959,0.86015,0.85946,0.85995,103400000.0
2007-01-31 10:45:00,0.85998,0.86012,0.85971,0.86012,145000000.0
2007-01-31 10:50:00,0.86009,0.86022,0.85925,0.85931,159200000.0
2007-01-31 10:55:00,0.85926,0.85967,0.85893,0.85967,195800000.0
2007-01-31 11:00:00,0.86004,0.86079,0.86004,0.86059,197200000.0
2007-01-31 11:05:00,0.86059,0.86155,0.86046,0.86142,159400000.0
2007-01-31 11:10:00,0.86124,0.86124,0.86009,0.86021,237000000.0
2007-01-31 11:15:00,0.86027,0.86091,0.86023,0.86069,62400000.0
2007-01-31 11:20:00,0.86079,0.86119,0.86079,0.86101,223200000.0
2007-01-31 11:25:00,0.86096,0.86096,0.86053,0.86068,170000000.0
2007-01-31 11:30:00,0.86076,0.86103,0.86039,0.86056,171000000.0
2007-01-31 11:35:00,0.8606,0.86123,0.86047,0.86116,205800000.0
2007-01-31 11:40:00,0.86087,0.8611,0.86034,0.86034,169800000.0
2007-01-31 11:45:00,0.86017,0.86024,0.85949,0.85982,170000000.0
2007-01-31 11:50:00,0.85989,0.86011,0.85924,0.86,169800000.0
2007-01-31 11:55:00,0.85993,0.85993,0.85817,0.85817,237600000.0
2007-01-31 12:00:00,0.85803,0.85803,0.85754,0.85796,144400000.0
2007-01-31 12:05:00,0.85797,0.85805,0.85762,0.85779,93200000.0
2007-01-31 12:10:00,0.85785,0.85834,0.85785,0.85813,124400000.0
2007-01-31 12:15:00,0.85821,0.85827,0.85801,0.85816,206800000.0
2007-01-31 12:20:00,0.85809,0.85821,0.85792,0.85816,198000000.0
2007-01-31 12:25:00,0.85805,0.85814,0.85653,0.85672,251200000.0
2007-01-31 12:30:00,0.8575,0.8575,0.85627,0.85729,192800000.0
2007-01-31 12:35:00,0.8573,0.85756,0.85706,0.8572,164800000.0
2007-01-31 12:40:00,0.85732,0.85744,0.85709,0.85743,100200000.0
2007-01-31 12:45:00,0.85743,0.85764,0.85716,0.85745,206200000.0
2007-01-31 12:50:00,0.85744,0.85765,0.85647,0.85757,107600000.0
2007-01-31 12:55:00,0.85761,0.85786,0.85749,0.85784,123000000.0
2007-01-31 13:00:00,0.85782,0.85827,0.85771,0.85827,102400000.0
2007-01-31 13:05:00,0.8583,0.85877,0.8583,0.85872,112800000.0
2007-01-31 13:10:00,0.85891,0.85927,0.85857,0.85859,115600000.0
2007-01-31 13:15:00,0.85849,0.85863,0.85815,0.85848,187000000.0
2007-01-31 13:20:00,0.85865,0.85867,0.85792,0.85792,158600000.0
2007-01-31 13:25:00,0.85789,0.85792,0.85722,0.85724,189800000.0
2007-01-31 13:30:00,0.85729,0.85741,0.8569,0.85698,108000000.0
2007-01-31 13:35:00,0.85699,0.85699,0.85661,0.85671,137600000.0
2007-01-31 13:40:00,0.85663,0.85671,0.85558,0.85558,157200000.0
2007-01-31 13:45:00,0.85547,0.85547,0.85439,0.85474,110800000.0
2007-01-31 13:50:00,0.85479,0.85482,0.85452,0.85459,109200000.0
2007-01-31 13:55:00,0.85443,0.85474,0.85434,0.8545,163200000.0
2007-01-31 14:00:00,0.85443,0.85443,0.85345,0.85363,120400000.0
2007-01-31 14:05:00,0.85368,0.85511,0.85363,0.85511,123000000.0
2007-01-31 14:10:00,0.85512,0.85551,0.85473,0.85532,122400000.0
2007-01-31 14:15:00,0.85518,0.85549,0.855,0.85521,110400000.0
2007-01-31 14:20:00,0.8555,0.85616,0.8555,0.85583,124800000.0
2007-01-31 14:25:00,0.85586,0.85593,0.85554,0.8558,100800000.0
2007-01-31 14:30:00,0.85573,0.85578,0.85534,0.85539,52600000.0
2007-01-31 14:35:00,0.85541,0.85546,0.85519,0.85546,57600000.0
2007-01-31 14:40:00,0.85551,0.85551,0.85491,0.85504,62800000.0
2007-01-31 14:45:00,0.85507,0.85516,0.85461,0.85467,46400000.0
2007-01-31 14:50:00,0.85465,0.85487,0.85454,0.85455,67600000.0
2007-01-31 14:55:00,0.85445,0.8546,0.85433,0.85439,40000000.0
2007-01-31 15:00:00,0.85461,0.85478,0.85371,0.8545,55400000.0
2007-01-31 15:05:00,0.85465,0.8547,0.85445,0.85454,53200000.0
2007-01-31 15:10:00,0.85448,0.85464,0.85415,0.8542,40000000.0
2007-01-31 15:15:00,0.85414,0.85447,0.85414,0.85433,64000000.0
2007-01-31 15:20:00,0.85432,0.85454,0.85398,0.85431,67200000.0
2007-01-31 15:25:00,0.85424,0.85465,0.85401,0.85428,65000000.0
2007-01-31 15:30:00,0.85428,0.85598,0.85428,0.85473,57600000.0
2007-01-31 15:35:00,0.85478,0.85556,0.85478,0.85492,67200000.0
2007-01-31 15:40:00,0.85508,0.85554,0.85504,0.85529,67600000.0
2007-01-31 15:45:00,0.85538,0.85599,0.85531,0.85577,70800000.0
2007-01-31 15:50:00,0.85553,0.85556,0.85515,0.85547,70400000.0
2007-01-31 15:55:00,0.85546,0.85546,0.85484,0.85519,70400000.0
2007-01-31 16:00:00,0.85512,0.85519,0.85411,0.85486,67200000.0
2007-01-31 16:05:00,0.85514,0.85528,0.85457,0.85464,72400000.0
2007-01-31 16:10:00,0.8544,0.85456,0.85424,0.85432,55200000.0
2007-01-31 16:15:00,0.85423,0.85447,0.85346,0.85431,62400000.0
2007-01-31 16:20:00,0.85436,0.85484,0.85424,0.85482,68800000.0
2007-01-31 16:25:00,0.85509,0.85616,0.85509,0.85616,67600000.0
2007-01-31 16:30:00,0.85602,0.85602,0.85528,0.85528,61800000.0
2007-01-31 16:35:00,0.85527,0.85605,0.85502,0.85564,72000000.0
2007-01-31 16:40:00,0.85575,0.85583,0.85512,0.85567,70400000.0
2007-01-31 16:45:00,0.85543,0.85553,0.85503,0.8552,77200000.0
2007-01-31 16:50:00,0.85504,0.85506,0.8547,0.85471,57400000.0
2007-01-31 16:55:00,0.85466,0.85489,0.85464,0.85465,66000000.0
2007-01-31 17:00:00,0.85471,0.85497,0.85429,0.85462,65600000.0
2007-01-31 17:05:00,0.85452,0.85452,0.85364,0.85425,62400000.0
2007-01-31 17:10:00,0.85434,0.85478,0.85434,0.85469,65600000.0
2007-01-31 17:15:00,0.85488,0.85537,0.85453,0.85511,67000000.0
2007-01-31 17:20:00,0.8551,0.85528,0.85471,0.85503,69200000.0
2007-01-31 17:25:00,0.85506,0.85527,0.8547,0.85491,59200000.0
2007-01-31 17:30:00,0.85506,0.85559,0.85503,0.85514,68600000.0
2007-01-31 17:35:00,0.85504,0.85534,0.855,0.85534,64000000.0
2007-01-31 17:40:00,0.85555,0.85601,0.85555,0.85556,61800000.0
2007-01-31 17:45:00,0.8554,0.85567,0.85472,0.85503,71600000.0
2007-01-31 17:50:00,0.8551,0.8556,0.8551,0.8554,62400000.0
2007-01-31 17:55:00,0.8553,0.85698,0.85516,0.85698,61200000.0
2007-01-31 18:00:00,0.85702,0.85702,0.85584,0.85594,60800000.0
2007-01-31 18:05:00,0.85584,0.85586,0.85523,0.8556,67200000.0
2007-01-31 18:10:00,0.85588,0.85588,0.85487,0.85487,59200000.0
2007-01-31 18:15:00,0.85458,0.85536,0.85448,0.85507,64000000.0
2007-01-31 18:20:00,0.85497,0.85506,0.85471,0.85471,65600000.0
2007-01-31 18:25:00,0.85452,0.85466,0.85368,0.85443,67200000.0
2007-01-31 18:30:00,0.85435,0.85452,0.8541,0.85435,69200000.0
2007-01-31 18:35:00,0.85428,0.85428,0.85374,0.854,56000000.0
2007-01-31 18:40:00,0.854,0.85415,0.85367,0.85369,56000000.0
2007-01-31 18:45:00,0.85359,0.85431,0.85341,0.85341,53200000.0
2007-01-31 18:50:00,0.85333,0.85488,0.85312,0.85485,74600000.0
2007-01-31 18:55:00,0.85484,0.85485,0.85407,0.85408,64000000.0
2007-01-31 19:00:00,0.85418,0.85425,0.85384,0.854,66000000.0
2007-01-31 19:05:00,0.85403,0.85405,0.85328,0.85349,68600000.0
2007-01-31 19:10:00,0.8534,0.85386,0.85305,0.85364,49600000.0
2007-01-31 19:15:00,0.85359,0.85434,0.85301,0.85434,46800000.0
2007-01-31 19:20:00,0.85435,0.85459,0.85422,0.85438,58000000.0
2007-01-31 19:25:00,0.85443,0.85464,0.85418,0.85421,55400000.0
2007-01-31 19:30:00,0.8542,0.85444,0.85389,0.85429,62400000.0
2007-01-31 19:35:00,0.85422,0.85443,0.85407,0.85418,61200000.0
2007-01-31 19:40:00,0.85427,0.85435,0.85411,0.85421,48400000.0
2007-01-31 19:45:00,0.8542,0.85447,0.85392,0.85447,43200000.0
2007-01-31 19:50:00,0.85448,0.85482,0.85433,0.85451,68800000.0
2007-01-31 19:55:00,0.8546,0.85486,0.85431,0.85435,46200000.0
2007-01-31 20:00:00,0.8542,0.85435,0.85378,0.85405,69000000.0
2007-01-31 20:05:00,0.85387,0.85398,0.85305,0.85319,46400000.0
2007-01-31 20:10:00,0.8532,0.85323,0.85284,0.85291,59200000.0
2007-01-31 20:15:00,0.85296,0.85308,0.85262,0.85286,52800000.0
2007-01-31 20:20:00,0.85272,0.85336,0.85272,0.85311,65600000.0
2007-01-31 20:25:00,0.8531,0.8532,0.85277,0.85277,40000000.0
2007-01-31 20:30:00,0.85284,0.8531,0.85267,0.85307,36800000.0
2007-01-31 20:35:00,0.85277,0.85292,0.85266,0.85287,44200000.0
2007-01-31 20:40:00,0.85306,0.85322,0.85293,0.85322,59200000.0
2007-01-31 20:45:00,0.85317,0.85329,0.85283,0.85315,68200000.0
2007-01-31 20:50:00,0.85321,0.85331,0.85315,0.8533,47400000.0
2007-01-31 20:55:00,0.85327,0.85343,0.85315,0.85317,36800000.0
2007-01-31 21:00:00,0.85317,0.85317,0.85277,0.85311,59000000.0
2007-01-31 21:05:00,0.85308,0.85358,0.85296,0.85351,64000000.0
2007-01-31 21:10:00,0.85369,0.85384,0.85307,0.85384,60000000.0
2007-01-31 21:15:00,0.85405,0.85508,0.85397,0.8549,53200000.0
2007-01-31 21:20:00,0.85513,0.85561,0.85393,0.85443,60800000.0
2007-01-31 21:25:00,0.8544,0.85467,0.85416,0.85459,62400000.0
2007-01-31 21:30:00,0.85432,0.85434,0.854,0.85418,54200000.0
2007-01-31 21:35:00,0.85424,0.85473,0.85414,0.85452,68800000.0
2007-01-31 21:40:00,0.8546,0.85562,0.8546,0.85562,58600000.0
2007-01-31 21:45:00,0.85552,0.85615,0.85522,0.85597,50000000.0
2007-01-31 21:50:00,0.85594,0.85653,0.85565,0.85651,60000000.0
2007-01-31 21:55:00,0.85653,0.85659,0.85617,0.85645,57600000.0
2007-01-31 22:00:00,0.85611,0.85623,0.85538,0.85545,56000000.0
2007-01-31 22:05:00,0.85547,0.85561,0.85531,0.85542,60800000.0
2007-01-31 22:10:00,0.85539,0.85597,0.85528,0.85592,60800000.0
2007-01-31 22:15:00,0.85586,0.85586,0.85532,0.85568,60000000.0
2007-01-31 22:20:00,0.85555,0.85586,0.85536,0.85586,43600000.0
2007-01-31 22:25:00,0.85587,0.85596,0.85535,0.85543,47400000.0
2007-01-31 22:30:00,0.85548,0.85587,0.85532,0.85578,56000000.0
2007-01-31 22:35:00,0.85572,0.85582,0.85541,0.85546,57600000.0
2007-01-31 22:40:00,0.85549,0.85552,0.85533,0.85552,41600000.0
2007-01-31 22:45:00,0.85557,0.85621,0.8555,0.85621,52800000.0
2007-01-31 22:50:00,0.85633,0.85692,0.85591,0.85602,60800000.0
2007-01-31 22:55:00,0.85619,0.85635,0.85608,0.85618,50400000.0
2007-01-31 23:00:00,0.85613,0.85676,0.85599,0.8567,67200000.0
2007-01-31 23:05:00,0.85668,0.85709,0.85653,0.85707,62400000.0
2007-01-31 23:10:00,0.85715,0.85752,0.85702,0.85724,65600000.0
2007-01-31 23:15:00,0.8572,0.85729,0.85585,0.85707,46800000.0
2007-01-31 23:20:00,0.85712,0.85727,0.85644,0.85727,60600000.0
2007-01-31 23:25:00,0.85738,0.85871,0.85738,0.85871,55200000.0
2007-01-31 23:30:00,0.85851,0.85872,0.85826,0.85836,66400000.0
2007-01-31 23:35:00,0.85833,0.85883,0.85833,0.85875,59200000.0
2007-01-31 23:40:00,0.85871,0.85876,0.85846,0.85863,58600000.0
2007-01-31 23:45:00,0.85852,0.85877,0.85757,0.85873,44800000.0
2007-01-31 23:50:00,0.85862,0.85934,0.85855,0.85934,56000000.0
2007-01-31 23:55:00,0.85937,0.8595,0.85899,0.85919,56000000.0
2007-02-01 00:00:00,0.85935,0.85937,0.85895,0.85922,43600000.0
2007-02-01 00:05:00,0.85909,0.85942,0.85874,0.85895,59200000.0
2007-02-01 00:10:00,0.85898,0.85921,0.85887,0.85888,35200000.0
2007-02-01 00:15:00,0.85896,0.85935,0.85866,0.85907,60200000.0
2007-02-01 00:20:00,0.85893,0.85914,0.85885,0.85894,33600000.0
2007-02-01 00:25:00,0.8588,0.85935,0.85876,0.85926,52800000.0
2007-02-01 00:30:00,0.85925,0.85934,0.85894,0.85894,35200000.0
2007-02-01 00:35:00,0.85899,0.85906,0.85861,0.85862,41000000.0
2007-02-01 00:40:00,0.85874,0.85886,0.85782,0.85863,48000000.0
2007-02-01 00:45:00,0.85858,0.85875,0.85848,0.85865,63200000.0
2007-02-01 00:50:00,0.85872,0.85875,0.85804,0.85807,62200000.0
2007-02-01 00:55:00,0.85805,0.85805,0.85777,0.85797,38400000.0
2007-02-01 01:00:00,0.85793,0.85812,0.85765,0.85798,51200000.0
2007-02-01 01:05:00,0.85794,0.85851,0.85791,0.85836,62400000.0
2007-02-01 01:10:00,0.85839,0.85877,0.85837,0.85851,41600000.0
2007-02-01 01:15:00,0.85844,0.85891,0.8584,0.85891,41600000.0
2007-02-01 01:20:00,0.85892,0.85892,0.85851,0.85865,65400000.0
2007-02-01 01:25:00,0.85863,0.85886,0.85854,0.85875,52800000.0
2007-02-01 01:30:00,0.85871,0.85878,0.85736,0.85837,52200000.0
2007-02-01 01:35:00,0.85823,0.85844,0.857,0.85826,55200000.0
2007-02-01 01:40:00,0.85807,0.85825,0.8578,0.85825,67200000.0
2007-02-01 01:45:00,0.85795,0.85863,0.85795,0.85863,48000000.0
2007-02-01 01:50:00,0.85861,0.85866,0.85781,0.85781,59200000.0
2007-02-01 01:55:00,0.85776,0.85794,0.85739,0.85766,69200000.0
2007-02-01 02:00:00,0.85757,0.85764,0.85689,0.85751,52600000.0
2007-02-01 02:05:00,0.85761,0.85761,0.85708,0.85734,66000000.0
2007-02-01 02:10:00,0.8574,0.85749,0.85704,0.85727,73600000.0
2007-02-01 02:15:00,0.85734,0.85738,0.85689,0.85689,64000000.0
2007-02-01 02:20:00,0.85684,0.85691,0.85663,0.85663,66600000.0
2007-02-01 02:25:00,0.85667,0.85697,0.8565,0.85686,46400000.0
2007-02-01 02:30:00,0.85706,0.85723,0.85676,0.85676,51200000.0
2007-02-01 02:35:00,0.85681,0.85684,0.85644,0.85653,48000000.0
2007-02-01 02:40:00,0.85637,0.85637,0.85589,0.85631,60200000.0
2007-02-01 02:45:00,0.85627,0.85689,0.85627,0.85658,50600000.0
2007-02-01 02:50:00,0.85654,0.85673,0.856,0.85644,73600000.0
2007-02-01 02:55:00,0.85644,0.85647,0.85621,0.85639,44800000.0
2007-02-01 03:00:00,0.85638,0.85654,0.85624,0.85629,57600000.0
2007-02-01 03:05:00,0.85644,0.85644,0.85599,0.85609,60200000.0
2007-02-01 03:10:00,0.8562,0.85621,0.85574,0.85583,59600000.0
2007-02-01 03:15:00,0.85584,0.8559,0.85559,0.85559,28800000.0
2007-02-01 03:20:00,0.85555,0.85569,0.85519,0.85567,56400000.0
2007-02-01 03:25:00,0.85581,0.85603,0.8556,0.8556,68800000.0
2007-02-01 03:30:00,0.85566,0.85569,0.85471,0.85488,57600000.0
2007-02-01 03:35:00,0.85478,0.85514,0.85478,0.8551,59200000.0
2007-02-01 03:40:00,0.85501,0.85521,0.85493,0.85518,46400000.0
2007-02-01 03:45:00,0.85512,0.85524,0.85498,0.85518,48000000.0
2007-02-01 03:50:00,0.85521,0.85521,0.85409,0.85469,64400000.0
2007-02-01 03:55:00,0.85466,0.85476,0.85448,0.8545,55400000.0
2007-02-01 04:00:00,0.85444,0.85484,0.85341,0.85473,49000000.0
2007-02-01 04:05:00,0.85482,0.85484,0.8542,0.85423,53600000.0
2007-02-01 04:10:00,0.85426,0.85444,0.85377,0.85395,58600000.0
2007-02-01 04:15:00,0.85395,0.85406,0.85366,0.85397,63200000.0
2007-02-01 04:20:00,0.85396,0.854,0.85354,0.85361,51200000.0
2007-02-01 04:25:00,0.85361,0.85363,0.85296,0.85296,72000000.0
2007-02-01 04:30:00,0.85316,0.85368,0.85316,0.85351,48000000.0
2007-02-01 04:35:00,0.85338,0.85388,0.85333,0.85388,54800000.0
2007-02-01 04:40:00,0.85384,0.85417,0.85384,0.85404,38400000.0
2007-02-01 04:45:00,0.85405,0.85481,0.85405,0.85469,67400000.0
2007-02-01 04:50:00,0.85478,0.85496,0.85421,0.85442,64000000.0
2007-02-01 04:55:00,0.8545,0.85459,0.85362,0.85444,56400000.0
2007-02-01 05:00:00,0.85442,0.85471,0.85423,0.8546,53600000.0
2007-02-01 05:05:00,0.85457,0.85474,0.85445,0.85463,73000000.0
2007-02-01 05:10:00,0.85454,0.85467,0.85424,0.85431,58000000.0
2007-02-01 05:15:00,0.85428,0.85435,0.85394,0.85427,55400000.0
2007-02-01 05:20:00,0.85428,0.85455,0.85414,0.85435,60800000.0
2007-02-01 05:25:00,0.85439,0.85481,0.85425,0.85481,98000000.0
2007-02-01 05:30:00,0.85487,0.85487,0.85428,0.85436,41600000.0
2007-02-01 05:35:00,0.8543,0.85441,0.85428,0.85441,13200000.0
2007-02-01 05:40:00,0.85452,0.85476,0.85424,0.85468,43200000.0
2007-02-01 05:45:00,0.8546,0.85489,0.85452,0.85489,54400000.0
2007-02-01 05:50:00,0.85478,0.85495,0.85459,0.85491,51200000.0
2007-02-01 05:55:00,0.85494,0.85509,0.85475,0.85496,60800000.0
2007-02-01 06:00:00,0.85488,0.85505,0.85477,0.85481,41600000.0
2007-02-01 06:05:00,0.85505,0.85555,0.85498,0.85555,48000000.0
2007-02-01 06:10:00,0.85543,0.85581,0.85536,0.85575,60800000.0
2007-02-01 06:15:00,0.85575,0.85576,0.85557,0.85569,60800000.0
2007-02-01 06:20:00,0.85574,0.85574,0.85556,0.85559,39400000.0
2007-02-01 06:25:00,0.85562,0.85587,0.85494,0.85494,33600000.0
2007-02-01 06:30:00,0.85508,0.85512,0.8547,0.85482,52800000.0
2007-02-01 06:35:00,0.85486,0.85497,0.85476,0.8549,37200000.0
2007-02-01 06:40:00,0.85484,0.85494,0.85456,0.85471,58600000.0
2007-02-01 06:45:00,0.85466,0.85504,0.85464,0.85504,41600000.0
2007-02-01 06:50:00,0.85506,0.85522,0.85486,0.85517,57600000.0
2007-02-01 06:55:00,0.85512,0.85534,0.85495,0.85532,60800000.0
2007-02-01 07:00:00,0.85534,0.85534,0.85434,0.85497,52200000.0
2007-02-01 07:05:00,0.85489,0.85516,0.85489,0.85508,65600000.0
2007-02-01 07:10:00,0.85491,0.85507,0.85468,0.85497,64000000.0
2007-02-01 07:15:00,0.85516,0.85525,0.85504,0.85522,37200000.0
2007-02-01 07:25:00,0.85513,0.85531,0.85513,0.85518,12800000.0
2007-02-01 07:30:00,0.85518,0.85518,0.8547,0.85482,45200000.0
2007-02-01 07:35:00,0.85495,0.85504,0.85474,0.85485,73600000.0
2007-02-01 07:40:00,0.8547,0.85495,0.85452,0.85465,73400000.0
2007-02-01 07:45:00,0.85476,0.85524,0.85476,0.8551,89400000.0
2007-02-01 07:50:00,0.85519,0.85528,0.85493,0.85494,56000000.0
2007-02-01 07:55:00,0.85501,0.85528,0.8547,0.85528,70800000.0
2007-02-01 08:00:00,0.85533,0.85537,0.85492,0.85508,59200000.0
2007-02-01 08:05:00,0.85507,0.85522,0.85488,0.85494,74000000.0
2007-02-01 08:10:00,0.85507,0.8552,0.8549,0.85511,81600000.0
2007-02-01 08:15:00,0.85497,0.85503,0.8544,0.85442,83200000.0
2007-02-01 08:20:00,0.85453,0.8548,0.85434,0.8548,94200000.0
2007-02-01 08:25:00,0.85478,0.85479,0.85456,0.8546,59200000.0
2007-02-01 08:30:00,0.85433,0.85459,0.85425,0.85437,94400000.0
2007-02-01 08:35:00,0.85442,0.8547,0.8544,0.85458,101800000.0
2007-02-01 08:40:00,0.85469,0.8547,0.85424,0.85424,55400000.0
2007-02-01 08:45:00,0.85421,0.85434,0.85401,0.85414,91200000.0
2007-02-01 08:50:00,0.85406,0.85406,0.85316,0.85318,158400000.0
2007-02-01 08:55:00,0.85316,0.85344,0.853,0.85318,134400000.0
2007-02-01 09:00:00,0.85329,0.85366,0.85329,0.85335,127200000.0
2007-02-01 09:05:00,0.85332,0.85404,0.85327,0.85385,144400000.0
2007-02-01 09:10:00,0.85402,0.85438,0.85324,0.85423,86400000.0
2007-02-01 09:15:00,0.85435,0.85455,0.85425,0.85451,178200000.0
2007-02-01 09:20:00,0.85443,0.85487,0.85423,0.85483,171800000.0
2007-02-01 09:25:00,0.85485,0.85556,0.85485,0.85556,208400000.0
2007-02-01 09:30:00,0.85548,0.85681,0.85548,0.85652,145600000.0
2007-02-01 09:35:00,0.85651,0.85651,0.85594,0.85602,229600000.0
2007-02-01 09:40:00,0.85591,0.85643,0.85585,0.8564,157800000.0
2007-02-01 09:45:00,0.85642,0.85651,0.85567,0.85569,132400000.0
2007-02-01 09:50:00,0.85573,0.8563,0.85554,0.85578,279800000.0
2007-02-01 09:55:00,0.85581,0.85584,0.85363,0.85456,236800000.0
2007-02-01 10:00:00,0.85447,0.85476,0.85442,0.85443,269200000.0
2007-02-01 10:05:00,0.8544,0.85485,0.8544,0.8547,261200000.0
2007-02-01 10:10:00,0.85482,0.85482,0.85337,0.85353,109000000.0
2007-02-01 10:15:00,0.85336,0.85342,0.85312,0.85326,228000000.0
2007-02-01 10:20:00,0.8534,0.85358,0.85316,0.85316,202600000.0
2007-02-01 10:25:00,0.85314,0.85345,0.85308,0.85322,371400000.0
2007-02-01 10:30:00,0.85307,0.8535,0.85285,0.85339,199800000.0
2007-02-01 10:35:00,0.85337,0.85363,0.85323,0.85339,71400000.0
2007-02-01 10:40:00,0.85332,0.85338,0.85308,0.85317,104000000.0
2007-02-01 10:45:00,0.85325,0.85325,0.85264,0.85282,145600000.0
2007-02-01 10:50:00,0.85284,0.85336,0.85266,0.85336,150200000.0
2007-02-01 10:55:00,0.85339,0.85372,0.85332,0.85372,187200000.0
2007-02-01 11:00:00,0.85371,0.85375,0.853,0.85303,197400000.0
2007-02-01 11:05:00,0.85283,0.85318,0.8526,0.853,159800000.0
2007-02-01 11:10:00,0.85312,0.85327,0.85233,0.85258,236800000.0
2007-02-01 11:15:00,0.8524,0.8526,0.85212,0.85212,62400000.0
2007-02-01 11:20:00,0.85229,0.85249,0.8522,0.85245,224200000.0
2007-02-01 11:25:00,0.85265,0.85308,0.85258,0.85303,170400000.0
2007-02-01 11:30:00,0.85292,0.85369,0.85287,0.85367,171000000.0
2007-02-01 11:35:00,0.8536,0.8536,0.85265,0.85288,205800000.0
2007-02-01 11:40:00,0.85294,0.85302,0.85271,0.85273,171200000.0
2007-02-01 11:45:00,0.85274,0.85292,0.85252,0.85252,170000000.0
2007-02-01 11:50:00,0.85256,0.85361,0.8525,0.85357,169000000.0
2007-02-01 11:55:00,0.85359,0.85403,0.85354,0.85389,238200000.0
2007-02-01 12:00:00,0.85386,0.85424,0.85386,0.85422,144000000.0
2007-02-01 12:05:00,0.85419,0.85473,0.85394,0.85473,93200000.0
2007-02-01 12:10:00,0.85474,0.85523,0.8547,0.8548,125200000.0
2007-02-01 12:15:00,0.85509,0.85511,0.85453,0.85458,205200000.0
2007-02-01 12:20:00,0.85447,0.85454,0.85382,0.85382,181800000.0
2007-02-01 12:25:00,0.8539,0.85451,0.85284,0.85284,251400000.0
2007-02-01 12:30:00,0.85355,0.85362,0.85259,0.85349,193400000.0
2007-02-01 12:35:00,0.8535,0.85359,0.85309,0.85309,164800000.0
2007-02-01 12:40:00,0.85316,0.85342,0.85277,0.85277,101600000.0
2007-02-01 12:45:00,0.8525,0.85299,0.85234,0.85268,205200000.0
2007-02-01 12:50:00,0.8528,0.85353,0.85222,0.85324,107200000.0
2007-02-01 12:55:00,0.85326,0.85402,0.85317,0.85395,124600000.0
2007-02-01 13:00:00,0.85401,0.85401,0.85322,0.85336,102800000.0
2007-02-01 13:05:00,0.85338,0.85366,0.85319,0.85328,132600000.0
2007-02-01 13:10:00,0.85341,0.85376,0.85327,0.8536,114600000.0
2007-02-01 13:15:00,0.85368,0.85378,0.85347,0.85376,244000000.0
2007-02-01 13:20:00,0.8539,0.8539,0.85366,0.85379,157800000.0
2007-02-01 13:25:00,0.85367,0.85371,0.85337,0.85337,147600000.0
2007-02-01 13:30:00,0.85355,0.85366,0.85335,0.85355,52800000.0
2007-02-01 13:35:00,0.85356,0.85366,0.85338,0.85354,91200000.0
2007-02-01 13:40:00,0.8534,0.85346,0.85325,0.85333,107200000.0
2007-02-01 13:45:00,0.85342,0.85382,0.85342,0.85362,112000000.0
2007-02-01 13:50:00,0.85362,0.85373,0.85345,0.85345,102000000.0
2007-02-01 13:55:00,0.85342,0.85369,0.8534,0.8536,141000000.0
2007-02-01 14:00:00,0.85357,0.85379,0.85343,0.85379,118800000.0
2007-02-01 14:05:00,0.85383,0.85383,0.85347,0.8538,93800000.0
2007-02-01 14:10:00,0.85378,0.85397,0.85366,0.85394,73600000.0
2007-02-01 14:15:00,0.85395,0.85396,0.85362,0.85362,77800000.0
2007-02-01 14:20:00,0.85373,0.85376,0.85355,0.8536,124600000.0
2007-02-01 14:25:00,0.85352,0.85352,0.85292,0.85292,101200000.0
2007-02-01 14:30:00,0.85283,0.85317,0.85283,0.85314,66000000.0
2007-02-01 14:35:00,0.85317,0.85337,0.85267,0.85267,73600000.0
2007-02-01 14:40:00,0.85263,0.85294,0.85206,0.85206,61800000.0
2007-02-01 14:45:00,0.85211,0.85251,0.85207,0.8525,57600000.0
2007-02-01 14:50:00,0.85264,0.85281,0.85245,0.85247,67600000.0
2007-02-01 14:55:00,0.85231,0.85306,0.85229,0.85303,66400000.0
2007-02-01 15:00:00,0.85306,0.85348,0.85238,0.85346,67200000.0
2007-02-01 15:05:00,0.85359,0.8536,0.85279,0.85319,70400000.0
2007-02-01 15:10:00,0.85309,0.85323,0.85275,0.85275,51200000.0
2007-02-01 15:15:00,0.85278,0.85286,0.8525,0.85271,63400000.0
2007-02-01 15:20:00,0.85234,0.85234,0.85173,0.85225,67200000.0
2007-02-01 15:25:00,0.85214,0.85242,0.85198,0.85231,65000000.0
2007-02-01 15:30:00,0.85205,0.85233,0.85179,0.85213,57600000.0
2007-02-01 15:35:00,0.85208,0.85248,0.85197,0.85248,67600000.0
2007-02-01 15:40:00,0.85251,0.85278,0.85239,0.85254,67200000.0
2007-02-01 15:45:00,0.85265,0.85276,0.85222,0.85224,72000000.0
2007-02-01 15:50:00,0.8522,0.85246,0.85199,0.85201,70400000.0
2007-02-01 15:55:00,0.85204,0.85217,0.85175,0.85191,70400000.0
2007-02-01 16:00:00,0.85195,0.85197,0.85088,0.85148,67600000.0
2007-02-01 16:05:00,0.8517,0.85196,0.85153,0.85196,71400000.0
2007-02-01 16:10:00,0.85203,0.85233,0.85196,0.85228,68200000.0
2007-02-01 16:15:00,0.85208,0.8523,0.85104,0.852,63200000.0
2007-02-01 16:20:00,0.85199,0.85199,0.85167,0.85191,68200000.0
2007-02-01 16:25:00,0.85197,0.85272,0.85178,0.85255,61800000.0
2007-02-01 16:30:00,0.85264,0.85303,0.85254,0.85287,62200000.0
2007-02-01 16:35:00,0.85278,0.85321,0.85249,0.8528,72000000.0
2007-02-01 16:40:00,0.85282,0.85282,0.85242,0.85243,69800000.0
2007-02-01 16:45:00,0.85248,0.85259,0.85226,0.85238,76800000.0
2007-02-01 16:50:00,0.85227,0.85249,0.85171,0.85171,57600000.0
2007-02-01 16:55:00,0.85151,0.85158,0.85107,0.85107,65000000.0
2007-02-01 17:00:00,0.85062,0.85129,0.85049,0.85129,66000000.0
2007-02-01 17:05:00,0.8515,0.85167,0.85047,0.85088,62000000.0
2007-02-01 17:10:00,0.85076,0.85123,0.85072,0.85112,65000000.0
2007-02-01 17:15:00,0.8511,0.85142,0.85097,0.85105,67200000.0
2007-02-01 17:20:00,0.85092,0.85126,0.85083,0.85119,68600000.0
2007-02-01 17:25:00,0.85103,0.85132,0.85074,0.85075,59200000.0
2007-02-01 17:30:00,0.85078,0.85083,0.85051,0.85054,68800000.0
2007-02-01 17:35:00,0.85008,0.8503,0.8497,0.84976,65200000.0
2007-02-01 17:40:00,0.84953,0.84982,0.84941,0.84975,62400000.0
2007-02-01 17:45:00,0.84966,0.84966,0.84827,0.84831,70400000.0
2007-02-01 17:50:00,0.84837,0.84926,0.84837,0.84893,50000000.0
2007-02-01 17:55:00,0.84904,0.84928,0.8488,0.84881,60200000.0
2007-02-01 18:00:00,0.84875,0.84897,0.84827,0.84847,60800000.0
2007-02-01 18:05:00,0.84852,0.84868,0.84827,0.84858,66600000.0
2007-02-01 18:10:00,0.8486,0.84867,0.84795,0.84796,59200000.0
2007-02-01 18:15:00,0.84801,0.84812,0.84754,0.84767,64000000.0
2007-02-01 18:20:00,0.84768,0.84779,0.84742,0.84772,65600000.0
2007-02-01 18:25:00,0.84757,0.84757,0.84613,0.84716,67600000.0
2007-02-01 18:30:00,0.84699,0.84703,0.84662,0.84668,68800000.0
2007-02-01 18:35:00,0.84663,0.84682,0.84627,0.84638,56000000.0
2007-02-01 18:40:00,0.84656,0.84674,0.84616,0.84624,71400000.0
2007-02-01 18:45:00,0.8462,0.84686,0.84617,0.84673,56000000.0
2007-02-01 18:50:00,0.84675,0.84678,0.8457,0.84628,65600000.0
2007-02-01 18:55:00,0.84642,0.84657,0.84628,0.84631,52800000.0
2007-02-01 19:00:00,0.84634,0.84661,0.84634,0.84656,65400000.0
2007-02-01 19:05:00,0.84666,0.84678,0.8465,0.84678,38400000.0
2007-02-01 19:10:00,0.84663,0.84699,0.84663,0.84683,49600000.0
2007-02-01 19:15:00,0.84689,0.84689,0.84574,0.84679,57600000.0
2007-02-01 19:20:00,0.84665,0.84675,0.84611,0.84611,57400000.0
2007-02-01 19:25:00,0.84618,0.8464,0.84615,0.84629,56400000.0
2007-02-01 19:30:00,0.84614,0.84635,0.84584,0.84612,62600000.0
2007-02-01 19:35:00,0.8462,0.84651,0.8462,0.84647,32000000.0
2007-02-01 19:40:00,0.8464,0.8464,0.84614,0.84624,60600000.0
2007-02-01 19:45:00,0.84649,0.84693,0.84644,0.8469,70200000.0
2007-02-01 19:50:00,0.84682,0.84687,0.8457,0.8457,60800000.0
2007-02-01 19:55:00,0.84542,0.84583,0.8451,0.84535,65000000.0
2007-02-01 20:00:00,0.84546,0.84649,0.84522,0.84649,70400000.0
2007-02-01 20:05:00,0.84661,0.84687,0.84638,0.84652,56800000.0
2007-02-01 20:10:00,0.84656,0.84664,0.84643,0.84652,41000000.0
2007-02-01 20:15:00,0.84643,0.84681,0.84636,0.84662,70400000.0
2007-02-01 20:20:00,0.84661,0.84673,0.84634,0.8465,52800000.0
2007-02-01 20:25:00,0.84656,0.84695,0.8464,0.84671,62200000.0
2007-02-01 20:30:00,0.8466,0.84671,0.84618,0.84618,51200000.0
2007-02-01 20:35:00,0.84666,0.84721,0.84666,0.84684,52800000.0
2007-02-01 20:40:00,0.84691,0.84701,0.8467,0.847,59200000.0
2007-02-01 20:45:00,0.84698,0.84716,0.84686,0.84687,22400000.0
2007-02-01 20:50:00,0.84667,0.84702,0.84659,0.84702,24000000.0
2007-02-01 20:55:00,0.84708,0.84724,0.847,0.847,52800000.0
2007-02-01 21:00:00,0.84711,0.84735,0.84705,0.84729,44800000.0
2007-02-01 21:05:00,0.8473,0.84765,0.8473,0.84755,64000000.0
2007-02-01 21:10:00,0.84762,0.84762,0.84689,0.84743,48400000.0
2007-02-01 21:15:00,0.84735,0.84751,0.84718,0.84737,58000000.0
2007-02-01 21:20:00,0.84741,0.84755,0.84716,0.84743,60800000.0
2007-02-01 21:25:00,0.84739,0.84758,0.84707,0.84742,48000000.0
2007-02-01 21:30:00,0.84741,0.84761,0.8473,0.8473,46600000.0
2007-02-01 21:35:00,0.84649,0.84754,0.84649,0.84751,56000000.0
2007-02-01 21:40:00,0.84758,0.84786,0.84755,0.84756,43600000.0
2007-02-01 21:45:00,0.84765,0.84803,0.84761,0.84779,36800000.0
2007-02-01 21:50:00,0.84782,0.84782,0.84759,0.84764,59200000.0
2007-02-01 21:55:00,0.84772,0.84772,0.84745,0.84745,32400000.0
2007-02-01 22:00:00,0.84756,0.84756,0.84721,0.84729,51200000.0
2007-02-01 22:05:00,0.84733,0.84769,0.84723,0.84769,60800000.0
2007-02-01 22:10:00,0.84769,0.84785,0.84756,0.84774,60800000.0
2007-02-01 22:15:00,0.84776,0.84776,0.84756,0.84766,36800000.0
2007-02-01 22:20:00,0.84775,0.84785,0.8474,0.84745,38400000.0
2007-02-01 22:25:00,0.84744,0.84768,0.84743,0.84768,37600000.0
2007-02-01 22:30:00,0.84776,0.84778,0.84761,0.84774,28800000.0
2007-02-01 22:35:00,0.8476,0.84779,0.8476,0.84778,36800000.0
2007-02-01 22:40:00,0.84763,0.84778,0.84763,0.84778,19200000.0
2007-02-01 22:45:00,0.84792,0.84798,0.84755,0.84784,52800000.0
2007-02-01 22:50:00,0.8479,0.8479,0.84699,0.84714,62400000.0
2007-02-01 22:55:00,0.84708,0.8479,0.84699,0.8479,45200000.0
2007-02-01 23:00:00,0.84778,0.84816,0.84767,0.84797,67600000.0
2007-02-01 23:05:00,0.84795,0.84827,0.84791,0.8482,45800000.0
2007-02-01 23:10:00,0.84825,0.84841,0.84811,0.84828,49600000.0
2007-02-01 23:15:00,0.84834,0.84883,0.84768,0.84828,52200000.0
2007-02-01 23:20:00,0.84816,0.8482,0.84788,0.84815,36800000.0
2007-02-01 23:25:00,0.84837,0.84853,0.84769,0.84787,56000000.0
2007-02-01 23:30:00,0.84784,0.84794,0.84753,0.84773,64400000.0
2007-02-01 23:35:00,0.84774,0.8479,0.84739,0.84764,51200000.0
2007-02-01 23:40:00,0.84756,0.84776,0.84749,0.84768,35200000.0
2007-02-01 23:45:00,0.84757,0.84767,0.84653,0.84763,44200000.0
2007-02-01 23:50:00,0.84769,0.84807,0.84761,0.84784,45200000.0
2007-02-01 23:55:00,0.8479,0.84798,0.84774,0.84776,56000000.0
2007-02-02 00:00:00,0.84778,0.84791,0.84753,0.8477,50000000.0
2007-02-02 00:05:00,0.84768,0.84792,0.84767,0.84783,50600000.0
2007-02-02 00:10:00,0.84757,0.84772,0.84739,0.84745,35200000.0
2007-02-02 00:15:00,0.84749,0.84758,0.84715,0.84754,65400000.0
2007-02-02 00:20:00,0.84764,0.84791,0.84764,0.84786,35200000.0
2007-02-02 00:25:00,0.84784,0.84784,0.84759,0.84774,43200000.0
2007-02-02 00:30:00,0.84772,0.8479,0.84735,0.8479,46200000.0
2007-02-02 00:35:00,0.84786,0.84789,0.84762,0.84774,54400000.0
2007-02-02 00:40:00,0.84784,0.84842,0.84718,0.84788,48000000.0
2007-02-02 00:45:00,0.848,0.84819,0.84772,0.84808,62800000.0
2007-02-02 00:50:00,0.84805,0.84839,0.84787,0.84832,62400000.0
2007-02-02 00:55:00,0.84822,0.84836,0.84803,0.84815,46400000.0
2007-02-02 01:00:00,0.84822,0.84846,0.84805,0.84839,54400000.0
2007-02-02 01:05:00,0.84841,0.84841,0.84823,0.84832,18000000.0
2007-02-02 01:10:00,0.8483,0.84876,0.8483,0.84866,52800000.0
2007-02-02 01:15:00,0.84875,0.84915,0.8487,0.84904,55200000.0
2007-02-02 01:20:00,0.8491,0.84924,0.84886,0.84902,65600000.0
2007-02-02 01:25:00,0.84915,0.84924,0.8488,0.84898,40000000.0
2007-02-02 01:30:00,0.84892,0.84907,0.84801,0.84891,53600000.0
2007-02-02 01:35:00,0.84892,0.84909,0.84792,0.84862,53800000.0
2007-02-02 01:40:00,0.84856,0.8487,0.84834,0.8487,30400000.0
2007-02-02 01:45:00,0.84854,0.84872,0.8483,0.84866,76800000.0
2007-02-02 01:50:00,0.84859,0.8487,0.84845,0.84862,36800000.0
2007-02-02 01:55:00,0.84874,0.84882,0.84848,0.84874,58600000.0
2007-02-02 02:00:00,0.84863,0.84865,0.84807,0.84861,52600000.0
2007-02-02 02:05:00,0.84861,0.84861,0.84842,0.84858,55200000.0
2007-02-02 02:10:00,0.84866,0.84871,0.84829,0.84845,43200000.0
2007-02-02 02:15:00,0.84866,0.84866,0.84844,0.84844,20800000.0
2007-02-02 02:20:00,0.84846,0.84854,0.84811,0.84811,60800000.0
2007-02-02 02:25:00,0.84817,0.84817,0.84785,0.84793,11200000.0
2007-02-02 02:30:00,0.84812,0.84864,0.84804,0.8485,56000000.0
2007-02-02 02:35:00,0.84848,0.84884,0.84842,0.84846,51200000.0
2007-02-02 02:40:00,0.8485,0.84867,0.84816,0.84844,64000000.0
2007-02-02 02:50:00,0.84846,0.84861,0.84826,0.84826,48400000.0
2007-02-02 02:55:00,0.84845,0.84852,0.84819,0.84839,64000000.0
2007-02-02 03:00:00,0.84834,0.84862,0.84823,0.84862,58000000.0
2007-02-02 03:05:00,0.84866,0.84868,0.84808,0.84825,60200000.0
2007-02-02 03:10:00,0.84843,0.84857,0.84831,0.84842,49600000.0
2007-02-02 03:15:00,0.84826,0.84826,0.84783,0.8479,52200000.0
2007-02-02 03:20:00,0.84798,0.84839,0.84793,0.84838,35200000.0
2007-02-02 03:25:00,0.84836,0.84857,0.84834,0.84844,59600000.0
2007-02-02 03:30:00,0.84851,0.84864,0.84831,0.84856,56000000.0
2007-02-02 03:35:00,0.84845,0.84851,0.8484,0.8485,59200000.0
2007-02-02 03:40:00,0.84849,0.84863,0.84834,0.84834,57600000.0
2007-02-02 03:45:00,0.84837,0.84859,0.84827,0.84853,48000000.0
2007-02-02 03:50:00,0.84844,0.84849,0.84726,0.84784,53600000.0
2007-02-02 03:55:00,0.8479,0.84815,0.84784,0.84795,56000000.0
2007-02-02 04:00:00,0.848,0.84806,0.84704,0.84806,19200000.0
2007-02-02 04:05:00,0.84812,0.84819,0.84763,0.84819,28800000.0
2007-02-02 04:10:00,0.84812,0.84816,0.84771,0.84782,59200000.0
2007-02-02 04:15:00,0.84789,0.84813,0.84784,0.84808,52800000.0
2007-02-02 04:20:00,0.84817,0.84817,0.84772,0.84799,62400000.0
2007-02-02 04:25:00,0.84789,0.84809,0.84782,0.84786,59600000.0
2007-02-02 04:30:00,0.84798,0.84813,0.84792,0.84792,16000000.0
2007-02-02 04:35:00,0.84794,0.84798,0.84783,0.84786,33600000.0
2007-02-02 04:40:00,0.84783,0.84828,0.84782,0.84818,43200000.0
2007-02-02 04:45:00,0.84809,0.84841,0.84809,0.84815,56000000.0
2007-02-02 04:50:00,0.84813,0.84844,0.84813,0.84823,62800000.0
2007-02-02 04:55:00,0.84815,0.84837,0.84731,0.84837,44600000.0
2007-02-02 05:00:00,0.8484,0.84854,0.84829,0.84849,41600000.0
2007-02-02 05:05:00,0.84844,0.84844,0.84814,0.84827,53200000.0
2007-02-02 05:10:00,0.84825,0.84834,0.84807,0.84816,35200000.0
2007-02-02 05:15:00,0.84821,0.84834,0.84806,0.84819,35200000.0
2007-02-02 05:20:00,0.84816,0.84822,0.84781,0.84803,45800000.0
2007-02-02 05:25:00,0.84809,0.84822,0.84785,0.84816,72400000.0
2007-02-02 05:30:00,0.84811,0.84828,0.84803,0.84816,34400000.0
2007-02-02 05:35:00,0.84813,0.84847,0.84813,0.84834,42000000.0
2007-02-02 05:40:00,0.84827,0.84845,0.84808,0.84824,32000000.0
2007-02-02 05:45:00,0.84831,0.84837,0.8482,0.84834,31400000.0
2007-02-02 05:50:00,0.84819,0.84824,0.84805,0.84824,27200000.0
2007-02-02 05:55:00,0.84823,0.84824,0.84804,0.84824,37200000.0
2007-02-02 06:00:00,0.84817,0.84827,0.84808,0.84824,32000000.0
2007-02-02 06:05:00,0.84829,0.84837,0.84819,0.84837,21800000.0
2007-02-02 06:10:00,0.84838,0.84857,0.84824,0.8485,66600000.0
2007-02-02 06:15:00,0.8485,0.84865,0.84837,0.84862,46400000.0
2007-02-02 06:20:00,0.84858,0.84858,0.8485,0.84854,8000000.0
2007-02-02 06:25:00,0.84858,0.84861,0.84828,0.84847,58000000.0
2007-02-02 06:30:00,0.84851,0.84863,0.84832,0.84841,30400000.0
2007-02-02 06:35:00,0.84857,0.84887,0.84835,0.84881,59200000.0
2007-02-02 06:40:00,0.84877,0.84908,0.84873,0.84893,72000000.0
2007-02-02 06:45:00,0.84909,0.84919,0.84885,0.84901,57600000.0
2007-02-02 06:50:00,0.84906,0.84912,0.84862,0.84904,57400000.0
2007-02-02 06:55:00,0.84912,0.84912,0.84891,0.84901,60200000.0
2007-02-02 07:00:00,0.84899,0.84899,0.84807,0.84896,59200000.0
2007-02-02 07:05:00,0.84881,0.84908,0.8488,0.84905,54400000.0
2007-02-02 07:10:00,0.84904,0.84904,0.84876,0.84903,27200000.0
2007-02-02 07:15:00,0.849,0.84911,0.84886,0.84886,53600000.0
2007-02-02 07:20:00,0.84871,0.84881,0.84785,0.84844,51200000.0
2007-02-02 07:25:00,0.84842,0.84849,0.84798,0.84804,58000000.0
2007-02-02 07:30:00,0.84828,0.84844,0.84807,0.84807,56000000.0
2007-02-02 07:35:00,0.84805,0.84805,0.84765,0.84793,57600000.0
2007-02-02 07:40:00,0.84808,0.84812,0.84779,0.84797,59200000.0
2007-02-02 07:45:00,0.84805,0.84834,0.84793,0.84828,90000000.0
2007-02-02 07:50:00,0.84823,0.84832,0.84784,0.84824,68200000.0
2007-02-02 07:55:00,0.84826,0.84842,0.84796,0.84817,52800000.0
2007-02-02 08:00:00,0.84828,0.84831,0.84799,0.84805,48000000.0
2007-02-02 08:05:00,0.84809,0.84812,0.84797,0.84812,74600000.0
2007-02-02 08:10:00,0.8481,0.84818,0.84778,0.84802,82000000.0
2007-02-02 08:15:00,0.84797,0.84805,0.8477,0.8477,83200000.0
2007-02-02 08:20:00,0.84782,0.84802,0.84765,0.84789,94200000.0
2007-02-02 08:25:00,0.84781,0.84793,0.84755,0.84774,87600000.0
2007-02-02 08:30:00,0.84788,0.84792,0.84755,0.84775,83200000.0
2007-02-02 08:35:00,0.84786,0.84798,0.84769,0.84798,112400000.0
2007-02-02 08:40:00,0.84792,0.84819,0.84768,0.84804,83200000.0
2007-02-02 08:45:00,0.84792,0.84794,0.84776,0.8478,105000000.0
2007-02-02 08:50:00,0.84779,0.84834,0.84766,0.84834,158400000.0
2007-02-02 08:55:00,0.84839,0.84848,0.84809,0.84821,135200000.0
2007-02-02 09:00:00,0.84818,0.84854,0.84812,0.84813,146000000.0
2007-02-02 09:05:00,0.84817,0.84868,0.84809,0.84826,144400000.0
2007-02-02 09:10:00,0.84817,0.84817,0.84597,0.84695,86200000.0
2007-02-02 09:15:00,0.8471,0.84715,0.84634,0.84634,178000000.0
2007-02-02 09:20:00,0.84634,0.84646,0.8456,0.84581,172200000.0
2007-02-02 09:25:00,0.84577,0.84645,0.84577,0.84618,123800000.0
2007-02-02 09:30:00,0.84631,0.84642,0.84615,0.8462,145400000.0
2007-02-02 09:35:00,0.84605,0.84617,0.8459,0.84593,232800000.0
2007-02-02 09:40:00,0.84606,0.84624,0.84567,0.84588,158200000.0
2007-02-02 09:45:00,0.84546,0.84546,0.84464,0.8448,131200000.0
2007-02-02 09:50:00,0.84485,0.84497,0.84375,0.84383,279400000.0
2007-02-02 09:55:00,0.84353,0.84379,0.84247,0.84357,237800000.0
2007-02-02 10:00:00,0.84345,0.84426,0.84334,0.84411,264800000.0
2007-02-02 10:05:00,0.84406,0.84441,0.84394,0.84441,261000000.0
2007-02-02 10:10:00,0.84433,0.84442,0.84338,0.84419,144600000.0
2007-02-02 10:15:00,0.84435,0.84456,0.84416,0.84455,226400000.0
2007-02-02 10:20:00,0.84464,0.84504,0.84456,0.84478,201000000.0
2007-02-02 10:25:00,0.84487,0.84536,0.84474,0.84536,370600000.0
2007-02-02 10:30:00,0.84543,0.84559,0.84519,0.84531,152200000.0
2007-02-02 10:35:00,0.8452,0.84527,0.84459,0.8447,102800000.0
2007-02-02 10:40:00,0.84489,0.84498,0.8445,0.84451,104400000.0
2007-02-02 10:45:00,0.8447,0.84485,0.84432,0.84432,145600000.0
2007-02-02 10:50:00,0.84421,0.84451,0.84397,0.84413,150400000.0
2007-02-02 10:55:00,0.84408,0.84432,0.84375,0.8442,196800000.0
2007-02-02 11:00:00,0.84405,0.84406,0.84317,0.84327,198000000.0
2007-02-02 11:05:00,0.84321,0.84355,0.84317,0.8434,159800000.0
2007-02-02 11:10:00,0.84342,0.84345,0.84316,0.84316,237200000.0
2007-02-02 11:15:00,0.84324,0.84367,0.8431,0.84347,62400000.0
2007-02-02 11:20:00,0.84361,0.8442,0.84359,0.84374,224400000.0
2007-02-02 11:25:00,0.84368,0.84375,0.84314,0.84327,170600000.0
2007-02-02 11:30:00,0.84338,0.84358,0.84331,0.84331,172000000.0
2007-02-02 11:35:00,0.84315,0.84333,0.84254,0.84333,205600000.0
2007-02-02 11:40:00,0.84314,0.84334,0.84279,0.84334,170400000.0
2007-02-02 11:45:00,0.84333,0.84333,0.84294,0.84294,171600000.0
2007-02-02 11:50:00,0.84286,0.84286,0.84221,0.84278,169400000.0
2007-02-02 11:55:00,0.84259,0.84272,0.84249,0.84261,238200000.0
2007-02-02 12:00:00,0.8426,0.84275,0.84228,0.84258,143200000.0
2007-02-02 12:05:00,0.84252,0.84277,0.84228,0.84265,92200000.0
2007-02-02 12:10:00,0.84266,0.84278,0.84227,0.84227,124800000.0
2007-02-02 12:15:00,0.8423,0.8425,0.8422,0.84249,207200000.0
2007-02-02 12:20:00,0.84259,0.84266,0.84227,0.84266,198600000.0
2007-02-02 12:25:00,0.84266,0.84311,0.84182,0.84182,251000000.0
2007-02-02 12:30:00,0.84269,0.8431,0.8418,0.84294,193400000.0
2007-02-02 12:35:00,0.8428,0.84293,0.84258,0.84292,164800000.0
2007-02-02 12:40:00,0.84294,0.84311,0.84216,0.84216,101200000.0
2007-02-02 12:45:00,0.84222,0.84244,0.84213,0.84232,206400000.0
2007-02-02 12:50:00,0.84234,0.84251,0.84168,0.84205,106600000.0
2007-02-02 12:55:00,0.84212,0.84231,0.84186,0.84194,105600000.0
2007-02-02 13:00:00,0.84191,0.84214,0.84155,0.84186,102200000.0
2007-02-02 13:05:00,0.84191,0.84206,0.84179,0.84198,112000000.0
2007-02-02 13:10:00,0.84191,0.84278,0.84191,0.84272,115600000.0
2007-02-02 13:15:00,0.84286,0.84293,0.84251,0.84269,244000000.0
2007-02-02 13:20:00,0.8429,0.84296,0.84251,0.84274,157200000.0
2007-02-02 13:25:00,0.84285,0.84293,0.84211,0.84248,190800000.0
2007-02-02 13:30:00,0.84258,0.84277,0.84222,0.84222,107600000.0
2007-02-02 13:35:00,0.84236,0.84288,0.84207,0.8428,137000000.0
2007-02-02 13:40:00,0.84267,0.84304,0.84256,0.84263,156200000.0
2007-02-02 13:45:00,0.84287,0.84324,0.84287,0.84301,111800000.0
2007-02-02 13:50:00,0.84304,0.8432,0.84292,0.84311,101200000.0
2007-02-02 13:55:00,0.84303,0.84349,0.84284,0.84344,163600000.0
2007-02-02 14:00:00,0.84336,0.84336,0.8429,0.84302,120000000.0
2007-02-02 14:05:00,0.84294,0.84311,0.84283,0.84302,123600000.0
2007-02-02 14:10:00,0.84311,0.84311,0.84224,0.84224,122000000.0
2007-02-02 14:15:00,0.84256,0.84289,0.84242,0.84283,110400000.0
2007-02-02 14:20:00,0.84292,0.8434,0.84292,0.8431,125000000.0
2007-02-02 14:25:00,0.84311,0.84378,0.84307,0.84374,101600000.0
2007-02-02 14:30:00,0.84373,0.84376,0.84274,0.84293,66000000.0
2007-02-02 14:35:00,0.84306,0.84321,0.84287,0.84292,73600000.0
2007-02-02 14:40:00,0.84287,0.84302,0.84278,0.84289,49600000.0
2007-02-02 14:45:00,0.84292,0.84312,0.84259,0.84277,58000000.0
2007-02-02 14:50:00,0.84294,0.84309,0.84283,0.84299,67200000.0
2007-02-02 14:55:00,0.84308,0.84418,0.84305,0.84336,60000000.0
2007-02-02 15:00:00,0.8434,0.84406,0.84286,0.84363,67200000.0
2007-02-02 15:05:00,0.84368,0.84372,0.84295,0.84309,59200000.0
2007-02-02 15:10:00,0.84293,0.84344,0.84293,0.84337,51200000.0
2007-02-02 15:15:00,0.84332,0.84376,0.84316,0.84348,64000000.0
2007-02-02 15:20:00,0.84352,0.8439,0.84306,0.84327,65600000.0
2007-02-02 15:25:00,0.84336,0.84361,0.84183,0.84183,65600000.0
2007-02-02 15:30:00,0.84199,0.84251,0.84176,0.84209,57600000.0
2007-02-02 15:35:00,0.84225,0.84275,0.84195,0.8422,66600000.0
2007-02-02 15:40:00,0.84236,0.8429,0.84182,0.84288,66600000.0
2007-02-02 15:45:00,0.84304,0.84304,0.84216,0.84254,71800000.0
2007-02-02 15:50:00,0.84254,0.84289,0.84242,0.8426,71200000.0
2007-02-02 15:55:00,0.84255,0.84287,0.84211,0.84283,70400000.0
2007-02-02 16:00:00,0.84298,0.84449,0.84298,0.84388,67200000.0
2007-02-02 16:05:00,0.84395,0.8447,0.84355,0.84462,72400000.0
2007-02-02 16:10:00,0.84448,0.84535,0.84448,0.84495,68800000.0
2007-02-02 16:15:00,0.84491,0.84491,0.84332,0.84441,61800000.0
2007-02-02 16:20:00,0.84447,0.8446,0.84421,0.84444,69600000.0
2007-02-02 16:25:00,0.84451,0.84528,0.84441,0.84519,57600000.0
2007-02-02 16:30:00,0.84519,0.84524,0.84475,0.84475,62400000.0
2007-02-02 16:35:00,0.84481,0.84495,0.8439,0.84434,70800000.0
2007-02-02 16:40:00,0.84444,0.84481,0.84415,0.84472,70800000.0
2007-02-02 16:45:00,0.84467,0.84473,0.84428,0.84451,76800000.0
2007-02-02 16:50:00,0.84445,0.8446,0.84431,0.84445,44800000.0
2007-02-02 16:55:00,0.84432,0.84445,0.84392,0.84392,65600000.0
2007-02-02 17:00:00,0.84388,0.84416,0.84353,0.84369,65600000.0
2007-02-02 17:05:00,0.84384,0.84396,0.84345,0.84383,62400000.0
2007-02-02 17:10:00,0.84398,0.84403,0.84339,0.84386,65600000.0
2007-02-02 17:15:00,0.84397,0.84487,0.84394,0.84484,68400000.0
2007-02-02 17:20:00,0.84488,0.8457,0.84478,0.84552,68800000.0
2007-02-02 17:25:00,0.84577,0.84712,0.84565,0.84709,59600000.0
2007-02-02 17:30:00,0.84702,0.84787,0.84675,0.84787,68800000.0
2007-02-02 17:35:00,0.84773,0.84787,0.8473,0.84763,63400000.0
2007-02-02 17:40:00,0.84763,0.84885,0.8474,0.84872,62400000.0
2007-02-02 17:45:00,0.84853,0.84853,0.84756,0.84756,69200000.0
2007-02-02 17:50:00,0.84757,0.84793,0.84746,0.84764,62400000.0
2007-02-02 17:55:00,0.84746,0.84756,0.8466,0.84702,60200000.0
2007-02-02 18:00:00,0.84702,0.84768,0.84675,0.84768,60800000.0
2007-02-02 18:05:00,0.84769,0.848,0.84758,0.848,67200000.0
2007-02-02 18:10:00,0.84805,0.84825,0.84797,0.84797,59200000.0
2007-02-02 18:15:00,0.84806,0.84892,0.84795,0.84892,64000000.0
2007-02-02 18:20:00,0.84895,0.84897,0.84841,0.84841,65000000.0
2007-02-02 18:25:00,0.84845,0.84908,0.84794,0.8483,73600000.0
2007-02-02 18:30:00,0.84832,0.84864,0.84818,0.84862,56000000.0
2007-02-02 18:35:00,0.84841,0.84841,0.84804,0.84806,44800000.0
2007-02-02 18:40:00,0.84803,0.84836,0.84791,0.84792,71400000.0
2007-02-02 18:45:00,0.84797,0.84818,0.84741,0.84741,52800000.0
2007-02-02 18:50:00,0.84721,0.84766,0.84668,0.84742,75200000.0
2007-02-02 18:55:00,0.84748,0.84761,0.84722,0.84749,64000000.0
2007-02-02 19:00:00,0.84748,0.84842,0.84737,0.8482,65600000.0
2007-02-02 19:05:00,0.84821,0.84822,0.84753,0.8477,68800000.0
2007-02-02 19:10:00,0.84742,0.84765,0.84713,0.84762,60200000.0
2007-02-02 19:15:00,0.84746,0.84748,0.84638,0.84731,45200000.0
2007-02-02 19:20:00,0.84733,0.84775,0.84733,0.84759,57600000.0
2007-02-02 19:25:00,0.84769,0.84787,0.84741,0.84754,55400000.0
2007-02-02 19:30:00,0.84744,0.84764,0.84724,0.84743,62800000.0
2007-02-02 19:35:00,0.84735,0.84778,0.84735,0.84773,60200000.0
2007-02-02 19:40:00,0.84792,0.84804,0.84762,0.84767,61000000.0
2007-02-02 19:45:00,0.84762,0.84811,0.84757,0.84768,70400000.0
2007-02-02 19:50:00,0.8476,0.84796,0.84742,0.84796,50400000.0
2007-02-02 19:55:00,0.84798,0.84857,0.84794,0.84839,58000000.0
2007-02-02 20:00:00,0.84882,0.8489,0.84814,0.84857,70400000.0
2007-02-02 20:05:00,0.84847,0.84887,0.84829,0.84863,56000000.0
2007-02-02 20:10:00,0.84863,0.84893,0.84863,0.84882,45800000.0
2007-02-02 20:15:00,0.84884,0.84916,0.84868,0.8491,70400000.0
2007-02-02 20:20:00,0.84901,0.84973,0.8489,0.84973,66000000.0
2007-02-02 20:25:00,0.84975,0.84975,0.84919,0.8496,61800000.0
2007-02-02 20:30:00,0.84961,0.84961,0.84923,0.84923,28800000.0
2007-02-02 20:35:00,0.84938,0.84955,0.84912,0.84921,43200000.0
2007-02-02 20:40:00,0.8493,0.84936,0.84899,0.84899,34600000.0
2007-02-02 20:45:00,0.84888,0.84896,0.84857,0.84896,54400000.0
2007-02-02 20:50:00,0.84885,0.84885,0.84859,0.8487,36800000.0
2007-02-02 20:55:00,0.84871,0.84914,0.84871,0.84888,27200000.0
2007-02-02 21:00:00,0.84874,0.84886,0.84863,0.84875,48000000.0
2007-02-02 21:05:00,0.84873,0.84882,0.8484,0.84842,52800000.0
2007-02-02 21:10:00,0.84863,0.84866,0.84798,0.84827,59200000.0
2007-02-02 21:15:00,0.84828,0.84834,0.84799,0.84803,41600000.0
2007-02-02 21:20:00,0.84809,0.84839,0.84803,0.84826,33600000.0
2007-02-02 21:25:00,0.84826,0.84892,0.84826,0.8488,43200000.0
2007-02-02 21:30:00,0.84855,0.84867,0.84837,0.84856,27200000.0
2007-02-02 21:35:00,0.84877,0.84912,0.84857,0.84876,68800000.0
2007-02-02 21:40:00,0.84876,0.84899,0.84863,0.84863,33600000.0
2007-02-02 21:45:00,0.84858,0.84895,0.84835,0.84878,46400000.0
2007-02-02 21:50:00,0.84881,0.84881,0.84869,0.84877,11200000.0
2007-02-02 21:55:00,0.84874,0.84885,0.84836,0.8488,57600000.0
2007-02-02 22:00:00,0.84879,0.84926,0.84864,0.84895,56000000.0
2007-02-02 22:05:00,0.84881,0.84888,0.84865,0.84888,60800000.0
2007-02-02 22:10:00,0.84873,0.84912,0.84872,0.84912,50000000.0
2007-02-02 22:15:00,0.84906,0.84941,0.84872,0.84927,58600000.0
2007-02-02 22:20:00,0.84923,0.84939,0.84903,0.84939,43200000.0
2007-02-02 22:25:00,0.84952,0.84988,0.84929,0.84947,61200000.0
2007-02-02 22:30:00,0.84959,0.84969,0.84943,0.84946,40000000.0
2007-02-02 22:35:00,0.84943,0.84943,0.84897,0.84897,46400000.0
2007-02-02 22:40:00,0.849,0.84908,0.849,0.84901,23400000.0
2007-02-02 22:45:00,0.84906,0.8493,0.84894,0.84911,52800000.0
2007-02-02 22:50:00,0.84892,0.84909,0.8489,0.84905,25600000.0
2007-02-02 22:55:00,0.84915,0.84926,0.84915,0.84918,25600000.0
2007-02-02 23:00:00,0.84916,0.84949,0.84898,0.84934,67600000.0
2007-02-02 23:05:00,0.84937,0.84938,0.84876,0.84883,58000000.0
2007-02-02 23:10:00,0.84891,0.84898,0.84862,0.84879,49600000.0
2007-02-02 23:15:00,0.84886,0.84952,0.84851,0.84918,38400000.0
2007-02-02 23:20:00,0.84928,0.85005,0.84922,0.84987,46400000.0
2007-02-02 23:25:00,0.84994,0.85004,0.84962,0.8497,32400000.0
2007-02-02 23:30:00,0.84964,0.84978,0.84934,0.8494,65000000.0
2007-02-02 23:35:00,0.84935,0.84961,0.84924,0.8496,48400000.0
2007-02-02 23:40:00,0.84958,0.84984,0.84942,0.84984,58600000.0
2007-02-02 23:45:00,0.84969,0.84998,0.84869,0.84998,46400000.0
2007-02-02 23:50:00,0.8497,0.85003,0.84951,0.84993,55800000.0
2007-02-02 23:55:00,0.84993,0.84993,0.84962,0.8497,56000000.0
2007-02-05 00:00:00,0.84989,0.85372,0.84989,0.85372,31400000.0
2007-02-05 00:05:00,0.8537,0.85415,0.8537,0.85406,59200000.0
2007-02-05 00:10:00,0.85395,0.85395,0.85344,0.85355,43200000.0
2007-02-05 00:15:00,0.85351,0.85356,0.85308,0.85324,62400000.0
2007-02-05 00:20:00,0.85335,0.85341,0.8529,0.85304,64000000.0
2007-02-05 00:25:00,0.85315,0.85318,0.85244,0.85251,54400000.0
2007-02-05 00:30:00,0.8525,0.85322,0.85245,0.85322,51200000.0
2007-02-05 00:35:00,0.85317,0.8535,0.85306,0.85315,56000000.0
2007-02-05 00:40:00,0.85317,0.85378,0.85246,0.85325,32000000.0
2007-02-05 00:45:00,0.8533,0.85337,0.85317,0.85335,48000000.0
2007-02-05 00:50:00,0.85337,0.85364,0.85323,0.85353,62800000.0
2007-02-05 00:55:00,0.85364,0.85411,0.85359,0.85411,55200000.0
2007-02-05 01:00:00,0.85424,0.85424,0.85372,0.85384,51600000.0
2007-02-05 01:05:00,0.85386,0.85395,0.85383,0.85391,28800000.0
2007-02-05 01:10:00,0.85401,0.85427,0.85374,0.85392,53200000.0
2007-02-05 01:15:00,0.85387,0.85387,0.85377,0.85382,22400000.0
2007-02-05 01:20:00,0.85388,0.85388,0.85346,0.85357,65600000.0
2007-02-05 01:25:00,0.8536,0.85386,0.8534,0.85386,44800000.0
2007-02-05 01:30:00,0.85377,0.85395,0.85276,0.85352,60800000.0
2007-02-05 01:35:00,0.85338,0.85363,0.8526,0.85363,34400000.0
2007-02-05 01:40:00,0.85361,0.85361,0.85336,0.85354,35200000.0
2007-02-05 01:45:00,0.85337,0.8535,0.85294,0.85303,64000000.0
2007-02-05 01:50:00,0.85312,0.85334,0.85303,0.85311,59200000.0
2007-02-05 01:55:00,0.853,0.8531,0.85278,0.85309,62800000.0
2007-02-05 02:00:00,0.8529,0.85291,0.85253,0.85286,57600000.0
2007-02-05 02:05:00,0.8529,0.8529,0.85241,0.85261,67200000.0
2007-02-05 02:10:00,0.85277,0.85286,0.85257,0.85268,41600000.0
2007-02-05 02:15:00,0.85256,0.8528,0.85239,0.85264,63400000.0
2007-02-05 02:20:00,0.85268,0.85274,0.85251,0.85267,40000000.0
2007-02-05 02:25:00,0.8527,0.85289,0.85246,0.85259,59200000.0
2007-02-05 02:30:00,0.85247,0.85275,0.85216,0.85275,56000000.0
2007-02-05 02:35:00,0.85276,0.85372,0.85276,0.85369,51200000.0
2007-02-05 02:40:00,0.85377,0.85396,0.85332,0.8534,62800000.0
2007-02-05 02:45:00,0.8534,0.85344,0.85314,0.85318,35200000.0
2007-02-05 02:50:00,0.85323,0.85336,0.85289,0.85336,53800000.0
2007-02-05 02:55:00,0.85352,0.85374,0.85326,0.85374,57000000.0
2007-02-05 03:00:00,0.85389,0.85395,0.85364,0.85382,58000000.0
2007-02-05 03:05:00,0.85379,0.85379,0.8534,0.85361,60800000.0
2007-02-05 03:10:00,0.8536,0.85372,0.85352,0.85368,49600000.0
2007-02-05 03:15:00,0.85376,0.85381,0.85352,0.85369,41600000.0
2007-02-05 03:20:00,0.85349,0.85374,0.85341,0.85366,43200000.0
2007-02-05 03:25:00,0.8536,0.85371,0.85334,0.85334,60800000.0
2007-02-05 03:30:00,0.85351,0.85416,0.85349,0.85416,56000000.0
2007-02-05 03:35:00,0.85401,0.85426,0.85398,0.85423,48000000.0
2007-02-05 03:40:00,0.85389,0.85421,0.85389,0.85403,40000000.0
2007-02-05 03:45:00,0.85406,0.85421,0.85406,0.85421,41600000.0
2007-02-05 03:50:00,0.85401,0.85427,0.85341,0.85403,52800000.0
2007-02-05 03:55:00,0.85421,0.85427,0.85365,0.85372,56000000.0
2007-02-05 04:00:00,0.85362,0.85362,0.85174,0.85294,49000000.0
2007-02-05 04:05:00,0.85295,0.85305,0.85276,0.85302,44800000.0
2007-02-05 04:10:00,0.85302,0.85302,0.85264,0.85264,59000000.0
2007-02-05 04:15:00,0.85243,0.85299,0.85243,0.85275,49000000.0
2007-02-05 04:20:00,0.85262,0.85264,0.85225,0.85257,60000000.0
2007-02-05 04:25:00,0.85246,0.85288,0.85227,0.85283,72400000.0
2007-02-05 04:30:00,0.85291,0.8531,0.85267,0.85301,51200000.0
2007-02-05 04:35:00,0.85302,0.85369,0.85302,0.8536,49400000.0
2007-02-05 04:40:00,0.85364,0.85376,0.85325,0.85376,51600000.0
2007-02-05 04:45:00,0.85372,0.8538,0.85353,0.85369,67200000.0
2007-02-05 04:50:00,0.85361,0.85388,0.85356,0.85357,64400000.0
2007-02-05 04:55:00,0.85364,0.8537,0.85271,0.85368,55400000.0
2007-02-05 05:00:00,0.85367,0.85386,0.85361,0.85374,47400000.0
2007-02-05 05:05:00,0.85371,0.85385,0.85346,0.85355,52800000.0
2007-02-05 05:10:00,0.85349,0.85371,0.85344,0.85344,38800000.0
2007-02-05 05:15:00,0.85342,0.85376,0.85318,0.85376,56000000.0
2007-02-05 05:20:00,0.85363,0.85403,0.85357,0.85403,54400000.0
2007-02-05 05:25:00,0.85389,0.85419,0.85377,0.85419,86600000.0
2007-02-05 05:30:00,0.85419,0.8542,0.85375,0.85387,35200000.0
2007-02-05 05:35:00,0.8539,0.85394,0.85371,0.85389,54800000.0
2007-02-05 05:40:00,0.85404,0.85427,0.85403,0.85427,30400000.0
2007-02-05 05:45:00,0.85435,0.8547,0.85421,0.85432,33600000.0
2007-02-05 05:50:00,0.85431,0.85449,0.85423,0.85427,22400000.0
2007-02-05 05:55:00,0.85436,0.85446,0.85414,0.85442,40000000.0
2007-02-05 06:00:00,0.85429,0.85431,0.85422,0.85426,9600000.0
2007-02-05 06:05:00,0.8543,0.85444,0.85421,0.85434,45200000.0
2007-02-05 06:10:00,0.85427,0.85465,0.85411,0.85423,60800000.0
2007-02-05 06:15:00,0.85421,0.85463,0.85415,0.85463,28800000.0
2007-02-05 06:20:00,0.85454,0.85527,0.85454,0.85515,39800000.0
2007-02-05 06:25:00,0.85521,0.85521,0.85432,0.85432,46800000.0
2007-02-05 06:30:00,0.85424,0.85464,0.85424,0.85457,35200000.0
2007-02-05 06:35:00,0.8546,0.8548,0.85447,0.85447,47800000.0
2007-02-05 06:40:00,0.85442,0.85491,0.85436,0.85467,72400000.0
2007-02-05 06:45:00,0.85477,0.85481,0.85423,0.85471,61800000.0
2007-02-05 06:50:00,0.85477,0.85497,0.8545,0.85477,57600000.0
2007-02-05 06:55:00,0.85472,0.85477,0.85456,0.85459,36800000.0
2007-02-05 07:00:00,0.85464,0.85487,0.85407,0.85481,48400000.0
2007-02-05 07:05:00,0.85461,0.85491,0.85461,0.85472,36800000.0
2007-02-05 07:10:00,0.85463,0.85493,0.85454,0.85475,51200000.0
2007-02-05 07:15:00,0.85465,0.85505,0.85462,0.85504,48400000.0
2007-02-05 07:20:00,0.85506,0.85526,0.85408,0.85526,45800000.0
2007-02-05 07:25:00,0.85525,0.85525,0.85492,0.85499,57600000.0
2007-02-05 07:30:00,0.85506,0.85518,0.85489,0.85495,56000000.0
2007-02-05 07:35:00,0.85506,0.8552,0.85483,0.85508,73600000.0
2007-02-05 07:40:00,0.85509,0.85528,0.85483,0.85511,74400000.0
2007-02-05 07:45:00,0.85517,0.85531,0.85508,0.85527,67600000.0
2007-02-05 07:50:00,0.85517,0.85521,0.8548,0.85514,56000000.0
2007-02-05 07:55:00,0.85526,0.85532,0.85476,0.85521,53800000.0
2007-02-05 08:00:00,0.85522,0.85534,0.855,0.85526,59200000.0
2007-02-05 08:05:00,0.85504,0.85536,0.85494,0.85498,50000000.0
2007-02-05 08:10:00,0.85501,0.85501,0.85446,0.85471,94400000.0
2007-02-05 08:15:00,0.85465,0.8548,0.85441,0.85441,56000000.0
2007-02-05 08:20:00,0.85451,0.85485,0.85431,0.85485,94400000.0
2007-02-05 08:25:00,0.85482,0.85482,0.85451,0.85476,88000000.0
2007-02-05 08:30:00,0.85462,0.85492,0.85454,0.85468,94800000.0
2007-02-05 08:35:00,0.85455,0.8548,0.85447,0.85472,112000000.0
2007-02-05 08:40:00,0.85459,0.85459,0.8542,0.8543,70400000.0
2007-02-05 08:45:00,0.85431,0.85457,0.85426,0.85455,104800000.0
2007-02-05 08:50:00,0.85451,0.85451,0.85401,0.85403,158400000.0
2007-02-05 08:55:00,0.85414,0.85433,0.85392,0.85401,134800000.0
2007-02-05 09:00:00,0.85382,0.85407,0.85379,0.85385,97000000.0
2007-02-05 09:05:00,0.85372,0.85376,0.85337,0.85354,146400000.0
2007-02-05 09:10:00,0.85327,0.85342,0.85244,0.85339,86800000.0
2007-02-05 09:15:00,0.85329,0.8535,0.85319,0.85328,94400000.0
2007-02-05 09:20:00,0.85322,0.85338,0.85318,0.8532,134600000.0
2007-02-05 09:25:00,0.85321,0.85342,0.85289,0.85315,208600000.0
2007-02-05 09:30:00,0.85315,0.85315,0.85283,0.85305,134800000.0
2007-02-05 09:35:00,0.853,0.853,0.85263,0.85275,232800000.0
2007-02-05 09:40:00,0.8527,0.85305,0.85268,0.85305,157800000.0
2007-02-05 09:45:00,0.85292,0.85312,0.85267,0.8531,130600000.0
2007-02-05 09:50:00,0.8534,0.85344,0.85286,0.85295,279200000.0
2007-02-05 09:55:00,0.85296,0.85322,0.8522,0.85314,237000000.0
2007-02-05 10:00:00,0.85312,0.85351,0.85299,0.85349,266200000.0
2007-02-05 10:05:00,0.85379,0.85407,0.85366,0.8538,260200000.0
2007-02-05 10:10:00,0.85372,0.85388,0.85277,0.85359,213400000.0
2007-02-05 10:15:00,0.85358,0.85448,0.85354,0.85436,227400000.0
2007-02-05 10:20:00,0.85453,0.85467,0.85412,0.85465,201800000.0
2007-02-05 10:25:00,0.85453,0.85581,0.85443,0.85581,370000000.0
2007-02-05 10:30:00,0.8553,0.85532,0.85491,0.85511,200000000.0
2007-02-05 10:35:00,0.85496,0.85523,0.8548,0.85523,102400000.0
2007-02-05 10:40:00,0.85516,0.85555,0.8551,0.85552,104400000.0
2007-02-05 10:45:00,0.85543,0.85543,0.85509,0.85509,83200000.0
2007-02-05 10:50:00,0.85512,0.85608,0.85512,0.85583,150800000.0
2007-02-05 10:55:00,0.85595,0.85645,0.85559,0.85645,204200000.0
2007-02-05 11:00:00,0.85641,0.85655,0.8563,0.85644,182800000.0
2007-02-05 11:05:00,0.85643,0.85673,0.85632,0.8566,160000000.0
2007-02-05 11:10:00,0.85659,0.85659,0.85617,0.85631,237400000.0
2007-02-05 11:15:00,0.85602,0.85618,0.85573,0.85589,71800000.0
2007-02-05 11:20:00,0.85596,0.85627,0.85503,0.85512,224400000.0
2007-02-05 11:25:00,0.85497,0.85579,0.85482,0.85547,171600000.0
2007-02-05 11:30:00,0.85556,0.85566,0.8548,0.85498,171200000.0
2007-02-05 11:35:00,0.85496,0.85517,0.85479,0.85499,206400000.0
2007-02-05 11:40:00,0.8552,0.8552,0.85442,0.85453,169400000.0
2007-02-05 11:45:00,0.85455,0.85461,0.85413,0.85435,168800000.0
2007-02-05 11:50:00,0.85448,0.8546,0.85432,0.85451,169400000.0
2007-02-05 11:55:00,0.85449,0.85463,0.85442,0.85446,238400000.0
2007-02-05 12:00:00,0.85425,0.85488,0.85417,0.8548,143600000.0
2007-02-05 12:05:00,0.85488,0.85488,0.8545,0.85457,79800000.0
2007-02-05 12:10:00,0.85472,0.85476,0.8543,0.85446,124800000.0
2007-02-05 12:15:00,0.85473,0.85477,0.85445,0.85454,206400000.0
2007-02-05 12:20:00,0.85448,0.8545,0.85378,0.85397,197200000.0
2007-02-05 12:25:00,0.85396,0.85472,0.85331,0.85331,251200000.0
2007-02-05 12:30:00,0.85413,0.85419,0.8532,0.85398,193000000.0
2007-02-05 12:35:00,0.85406,0.85429,0.85353,0.8537,164800000.0
2007-02-05 12:40:00,0.85383,0.85419,0.85383,0.8539,100200000.0
2007-02-05 12:45:00,0.85396,0.85442,0.85396,0.85424,163200000.0
2007-02-05 12:50:00,0.85426,0.85442,0.8537,0.85391,107200000.0
2007-02-05 12:55:00,0.85398,0.85399,0.85358,0.85381,112000000.0
2007-02-05 13:00:00,0.85377,0.85377,0.8524,0.85255,102800000.0
2007-02-05 13:05:00,0.85264,0.853,0.85263,0.853,132800000.0
2007-02-05 13:10:00,0.85304,0.85361,0.85304,0.85326,121400000.0
2007-02-05 13:15:00,0.85323,0.85332,0.85275,0.85275,244600000.0
2007-02-05 13:20:00,0.85266,0.85297,0.85248,0.85283,158200000.0
2007-02-05 13:25:00,0.85281,0.85309,0.85261,0.85266,148600000.0
2007-02-05 13:30:00,0.85282,0.85316,0.85267,0.85284,70800000.0
2007-02-05 13:35:00,0.85292,0.85297,0.85262,0.8528,137400000.0
2007-02-05 13:40:00,0.85268,0.8532,0.85268,0.85273,156200000.0
2007-02-05 13:45:00,0.85279,0.85284,0.85257,0.8527,112000000.0
2007-02-05 13:50:00,0.85273,0.85288,0.85245,0.85245,91600000.0
2007-02-05 13:55:00,0.85242,0.8525,0.85182,0.85182,162400000.0
2007-02-05 14:00:00,0.85172,0.85177,0.85137,0.85158,120800000.0
2007-02-05 14:05:00,0.85149,0.85189,0.85086,0.85174,123200000.0
2007-02-05 14:10:00,0.85158,0.85158,0.85105,0.85132,120800000.0
2007-02-05 14:15:00,0.85137,0.85182,0.85122,0.85145,109800000.0
2007-02-05 14:20:00,0.85147,0.85253,0.85147,0.85253,124800000.0
2007-02-05 14:25:00,0.85258,0.85261,0.85206,0.85211,101200000.0
2007-02-05 14:30:00,0.85208,0.8524,0.85208,0.85228,66400000.0
2007-02-05 14:35:00,0.85218,0.85245,0.8521,0.85211,74000000.0
2007-02-05 14:40:00,0.85198,0.85209,0.85177,0.85183,62400000.0
2007-02-05 14:45:00,0.85197,0.85199,0.85164,0.85199,46400000.0
2007-02-05 14:50:00,0.85188,0.85217,0.8518,0.85211,67200000.0
2007-02-05 14:55:00,0.85216,0.85243,0.85203,0.85235,59200000.0
2007-02-05 15:00:00,0.85239,0.85264,0.85155,0.85258,67200000.0
2007-02-05 15:05:00,0.85282,0.85344,0.85277,0.85323,70800000.0
2007-02-05 15:10:00,0.85317,0.85358,0.85293,0.85355,51200000.0
2007-02-05 15:15:00,0.85341,0.85364,0.85289,0.85364,64400000.0
2007-02-05 15:20:00,0.85355,0.85355,0.85255,0.85288,65600000.0
2007-02-05 15:25:00,0.85288,0.85293,0.8526,0.85285,65600000.0
2007-02-05 15:30:00,0.85293,0.85319,0.85277,0.85288,57600000.0
2007-02-05 15:35:00,0.85293,0.85308,0.85237,0.85254,67600000.0
2007-02-05 15:40:00,0.85258,0.85282,0.85254,0.85257,67200000.0
2007-02-05 15:45:00,0.85261,0.8527,0.85234,0.85267,72400000.0
2007-02-05 15:50:00,0.85262,0.85262,0.85191,0.85199,71200000.0
2007-02-05 15:55:00,0.85212,0.85215,0.85135,0.85142,69800000.0
2007-02-05 16:00:00,0.85139,0.85147,0.85049,0.85118,67200000.0
2007-02-05 16:05:00,0.85139,0.85145,0.85074,0.85124,72400000.0
2007-02-05 16:10:00,0.85146,0.85174,0.85119,0.85167,68800000.0
2007-02-05 16:15:00,0.85173,0.85248,0.8507,0.85226,62400000.0
2007-02-05 16:20:00,0.85201,0.85201,0.85167,0.85179,68800000.0
2007-02-05 16:25:00,0.85175,0.85197,0.85161,0.85177,67200000.0
2007-02-05 16:30:00,0.85174,0.85206,0.85174,0.85201,62400000.0
2007-02-05 16:35:00,0.85206,0.85226,0.8514,0.85215,70800000.0
2007-02-05 16:40:00,0.85217,0.85236,0.85185,0.85188,69600000.0
2007-02-05 16:45:00,0.85189,0.852,0.85154,0.85174,76800000.0
2007-02-05 16:50:00,0.85174,0.85193,0.8512,0.85125,57000000.0
2007-02-05 16:55:00,0.85122,0.85154,0.85109,0.85109,65600000.0
2007-02-05 17:00:00,0.85129,0.85151,0.8508,0.85081,65000000.0
2007-02-05 17:05:00,0.85107,0.85147,0.85084,0.85127,62400000.0
2007-02-05 17:10:00,0.85126,0.85141,0.85071,0.85071,65600000.0
2007-02-05 17:15:00,0.85075,0.85111,0.85056,0.85106,68000000.0
2007-02-05 17:20:00,0.85118,0.85134,0.85093,0.85133,68800000.0
2007-02-05 17:25:00,0.85152,0.8517,0.85119,0.85163,58600000.0
2007-02-05 17:30:00,0.85172,0.85172,0.85133,0.8516,68200000.0
2007-02-05 17:35:00,0.85156,0.85176,0.85129,0.85142,64000000.0
2007-02-05 17:40:00,0.85142,0.85196,0.85128,0.85175,62400000.0
2007-02-05 17:45:00,0.85175,0.85247,0.85173,0.85247,70400000.0
2007-02-05 17:50:00,0.85277,0.85296,0.85231,0.85231,62400000.0
2007-02-05 17:55:00,0.85222,0.85222,0.85133,0.8517,60800000.0
2007-02-05 18:00:00,0.852,0.85248,0.8518,0.85222,61200000.0
2007-02-05 18:05:00,0.8522,0.85237,0.85173,0.85181,67200000.0
2007-02-05 18:10:00,0.8518,0.8521,0.85166,0.85196,59200000.0
2007-02-05 18:15:00,0.85195,0.85211,0.85128,0.85139,49600000.0
2007-02-05 18:20:00,0.85143,0.85154,0.85113,0.85144,65600000.0
2007-02-05 18:25:00,0.85147,0.85195,0.85082,0.85194,67600000.0
2007-02-05 18:30:00,0.85181,0.8523,0.85165,0.8523,69200000.0
2007-02-05 18:35:00,0.85218,0.85264,0.852,0.85257,56000000.0
2007-02-05 18:40:00,0.85262,0.85276,0.85231,0.85238,72400000.0
2007-02-05 18:45:00,0.85232,0.85275,0.85228,0.85272,53600000.0
2007-02-05 18:50:00,0.85266,0.85287,0.85192,0.85272,75200000.0
2007-02-05 18:55:00,0.85276,0.85281,0.85246,0.8527,64000000.0
2007-02-05 19:00:00,0.85287,0.85293,0.85245,0.85256,65600000.0
2007-02-05 19:05:00,0.85308,0.85318,0.85272,0.85317,57000000.0
2007-02-05 19:10:00,0.85299,0.8533,0.85277,0.85277,60800000.0
2007-02-05 19:15:00,0.85277,0.8534,0.85196,0.8534,57000000.0
2007-02-05 19:20:00,0.85344,0.85366,0.85308,0.85308,46200000.0
2007-02-05 19:25:00,0.85321,0.85335,0.85284,0.85304,56800000.0
2007-02-05 19:30:00,0.85298,0.85298,0.85253,0.85272,62800000.0
2007-02-05 19:35:00,0.85275,0.85316,0.85258,0.85263,67200000.0
2007-02-05 19:40:00,0.8526,0.8528,0.8525,0.85261,49600000.0
2007-02-05 19:45:00,0.85263,0.85275,0.85219,0.85275,52800000.0
2007-02-05 19:50:00,0.85283,0.85293,0.85276,0.8528,32000000.0
2007-02-05 19:55:00,0.85284,0.85324,0.85258,0.85311,48000000.0
2007-02-05 20:00:00,0.85267,0.853,0.85235,0.85285,52800000.0
2007-02-05 20:05:00,0.85267,0.85281,0.85243,0.85264,43200000.0
2007-02-05 20:10:00,0.8526,0.85285,0.8526,0.8527,34600000.0
2007-02-05 20:15:00,0.85278,0.85282,0.85264,0.85279,48400000.0
2007-02-05 20:20:00,0.85274,0.85287,0.85274,0.85286,11600000.0
2007-02-05 20:25:00,0.85286,0.85291,0.85278,0.85286,38400000.0
2007-02-05 20:30:00,0.85315,0.85361,0.85313,0.85338,19200000.0
2007-02-05 20:35:00,0.85328,0.85336,0.85272,0.85288,25600000.0
2007-02-05 20:40:00,0.853,0.85305,0.85298,0.85298,11200000.0
2007-02-05 20:45:00,0.85301,0.85347,0.85301,0.85315,58000000.0
2007-02-05 20:50:00,0.85306,0.8533,0.85301,0.85312,48000000.0
2007-02-05 20:55:00,0.85318,0.85324,0.85312,0.85319,25600000.0
2007-02-05 21:00:00,0.85327,0.85327,0.85299,0.85313,32000000.0
2007-02-05 21:05:00,0.85297,0.85332,0.85297,0.85332,35200000.0
2007-02-05 21:10:00,0.85338,0.8536,0.85272,0.85345,41600000.0
2007-02-05 21:15:00,0.85346,0.85359,0.85323,0.8535,49000000.0
2007-02-05 21:20:00,0.85351,0.8538,0.85351,0.8538,35200000.0
2007-02-05 21:25:00,0.85385,0.85388,0.85327,0.85357,52200000.0
2007-02-05 21:30:00,0.85352,0.85355,0.85335,0.85353,44600000.0
2007-02-05 21:35:00,0.85346,0.85377,0.85328,0.85366,67000000.0
2007-02-05 21:40:00,0.85369,0.8537,0.85346,0.8537,54800000.0
2007-02-05 21:45:00,0.85367,0.85367,0.85344,0.85347,37200000.0
2007-02-05 21:50:00,0.85355,0.8536,0.85299,0.85314,51200000.0
2007-02-05 21:55:00,0.85316,0.85326,0.85283,0.85321,65000000.0
2007-02-05 22:00:00,0.85322,0.85342,0.8531,0.85331,48000000.0
2007-02-05 22:05:00,0.85349,0.85365,0.85336,0.85361,33600000.0
2007-02-05 22:10:00,0.85353,0.85353,0.85332,0.85332,19600000.0
2007-02-05 22:15:00,0.85337,0.85372,0.85328,0.85372,38400000.0
2007-02-05 22:20:00,0.85385,0.85427,0.85378,0.85385,46400000.0
2007-02-05 22:25:00,0.8539,0.85402,0.85384,0.85402,60200000.0
2007-02-05 22:30:00,0.85401,0.85401,0.85349,0.85383,25600000.0
2007-02-05 22:35:00,0.85361,0.85361,0.85319,0.85332,57600000.0
2007-02-05 22:40:00,0.85339,0.85354,0.85315,0.85349,42600000.0
2007-02-05 22:45:00,0.85344,0.8535,0.85335,0.85343,23400000.0
2007-02-05 22:50:00,0.85349,0.85367,0.85339,0.85358,52800000.0
2007-02-05 22:55:00,0.85364,0.85364,0.85342,0.85361,41000000.0
2007-02-05 23:00:00,0.85354,0.85363,0.85319,0.85319,54400000.0
2007-02-05 23:05:00,0.85313,0.85344,0.8531,0.85325,46400000.0
2007-02-05 23:10:00,0.8532,0.8532,0.8531,0.8531,16000000.0
2007-02-05 23:15:00,0.85339,0.85351,0.85228,0.85351,33600000.0
2007-02-05 23:20:00,0.85349,0.85362,0.85342,0.85352,21200000.0
2007-02-05 23:25:00,0.85357,0.85382,0.85347,0.85374,48000000.0
2007-02-05 23:30:00,0.85375,0.8538,0.85359,0.85367,26000000.0
2007-02-05 23:40:00,0.85383,0.85393,0.85363,0.85381,34000000.0
2007-02-05 23:45:00,0.85382,0.85405,0.85302,0.85394,45200000.0
2007-02-05 23:50:00,0.85396,0.85411,0.85381,0.85408,44800000.0
2007-02-05 23:55:00,0.85408,0.85413,0.85373,0.8538,31400000.0
2007-02-06 00:00:00,0.85364,0.85377,0.85319,0.85377,61200000.0
2007-02-06 00:05:00,0.85359,0.85391,0.85355,0.85369,58600000.0
2007-02-06 00:10:00,0.85367,0.85367,0.8533,0.8535,43200000.0
2007-02-06 00:15:00,0.85364,0.8537,0.85338,0.85366,28200000.0
2007-02-06 00:20:00,0.85375,0.85375,0.85365,0.85365,11200000.0
2007-02-06 00:25:00,0.85369,0.85383,0.85361,0.85374,38000000.0
2007-02-06 00:30:00,0.85371,0.85387,0.85359,0.85387,45800000.0
2007-02-06 00:35:00,0.85381,0.85395,0.85367,0.85369,28800000.0
2007-02-06 00:40:00,0.8536,0.854,0.85256,0.854,57400000.0
2007-02-06 00:45:00,0.85392,0.85412,0.85384,0.85384,35200000.0
2007-02-06 00:50:00,0.85371,0.85394,0.85371,0.85394,36200000.0
2007-02-06 00:55:00,0.8539,0.85395,0.8538,0.85395,43600000.0
2007-02-06 01:00:00,0.8539,0.85416,0.85376,0.85408,51200000.0
2007-02-06 01:05:00,0.85406,0.8542,0.85379,0.85414,32000000.0
2007-02-06 01:10:00,0.85411,0.85449,0.85405,0.85449,41600000.0
2007-02-06 01:15:00,0.85452,0.85469,0.8544,0.85453,40000000.0
2007-02-06 01:20:00,0.85448,0.85469,0.85428,0.85434,65600000.0
2007-02-06 01:25:00,0.85425,0.85444,0.85411,0.85423,36800000.0
2007-02-06 01:30:00,0.85416,0.85419,0.85311,0.854,40000000.0
2007-02-06 01:35:00,0.85408,0.85419,0.85283,0.85419,43200000.0
2007-02-06 01:40:00,0.85395,0.85425,0.85384,0.85425,54600000.0
2007-02-06 01:45:00,0.85438,0.85438,0.8541,0.85411,64000000.0
2007-02-06 01:50:00,0.85406,0.85418,0.85381,0.85398,60000000.0
2007-02-06 01:55:00,0.85393,0.85414,0.85382,0.85414,62400000.0
2007-02-06 02:00:00,0.85409,0.85422,0.85363,0.85411,52600000.0
2007-02-06 02:05:00,0.85404,0.85412,0.85366,0.85378,67200000.0
2007-02-06 02:10:00,0.85384,0.85391,0.85375,0.85377,40000000.0
2007-02-06 02:15:00,0.85383,0.85389,0.85356,0.85386,64400000.0
2007-02-06 02:20:00,0.85399,0.85411,0.85385,0.85404,41000000.0
2007-02-06 02:25:00,0.85389,0.85412,0.85377,0.8541,43200000.0
2007-02-06 02:30:00,0.8539,0.85403,0.85363,0.85388,43600000.0
2007-02-06 02:35:00,0.8539,0.8539,0.85338,0.85351,51200000.0
2007-02-06 02:40:00,0.85359,0.85377,0.85333,0.85372,41600000.0
2007-02-06 02:45:00,0.85371,0.85386,0.8536,0.8536,51000000.0
2007-02-06 02:50:00,0.85342,0.85362,0.85235,0.853,46400000.0
2007-02-06 02:55:00,0.85306,0.8531,0.85284,0.8531,57600000.0
2007-02-06 03:00:00,0.85313,0.85313,0.85285,0.85285,22800000.0
2007-02-06 03:05:00,0.85297,0.85297,0.85262,0.85262,44800000.0
2007-02-06 03:10:00,0.85289,0.85292,0.85272,0.85276,38400000.0
2007-02-06 03:15:00,0.85278,0.8529,0.8527,0.85286,11200000.0
2007-02-06 03:20:00,0.85299,0.853,0.85259,0.85273,48400000.0
2007-02-06 03:25:00,0.85278,0.85291,0.85222,0.8523,67200000.0
2007-02-06 03:30:00,0.85245,0.85267,0.85226,0.85261,56000000.0
2007-02-06 03:35:00,0.85247,0.85265,0.85235,0.8525,47400000.0
2007-02-06 03:40:00,0.85227,0.85259,0.85227,0.85254,28800000.0
2007-02-06 03:45:00,0.8525,0.85258,0.85243,0.85254,26000000.0
2007-02-06 03:50:00,0.85248,0.85255,0.85181,0.85244,51200000.0
2007-02-06 03:55:00,0.85242,0.85248,0.85226,0.85228,48000000.0
2007-02-06 04:00:00,0.85223,0.85237,0.85217,0.85227,30400000.0
2007-02-06 04:05:00,0.85215,0.85223,0.85192,0.85216,40000000.0
2007-02-06 04:10:00,0.85215,0.85215,0.85175,0.85185,35200000.0
2007-02-06 04:15:00,0.85187,0.85212,0.85183,0.85206,35200000.0
2007-02-06 04:20:00,0.85207,0.85225,0.85191,0.85217,35200000.0
2007-02-06 04:30:00,0.85216,0.85217,0.85212,0.85216,6400000.0
2007-02-06 04:35:00,0.85212,0.85212,0.852,0.85208,14400000.0
2007-02-06 04:40:00,0.85222,0.85225,0.85212,0.8522,20200000.0
2007-02-06 04:45:00,0.85211,0.85222,0.85211,0.85217,32000000.0
2007-02-06 04:50:00,0.85234,0.85266,0.85234,0.8524,40000000.0
2007-02-06 04:55:00,0.85246,0.85281,0.85245,0.85258,33600000.0
2007-02-06 05:00:00,0.8526,0.85284,0.85257,0.85284,54400000.0
2007-02-06 05:05:00,0.85289,0.853,0.8521,0.85279,43200000.0
2007-02-06 05:10:00,0.85263,0.85296,0.85232,0.85274,49600000.0
2007-02-06 05:15:00,0.85279,0.85285,0.85269,0.85273,32000000.0
2007-02-06 05:20:00,0.85274,0.85274,0.8522,0.8522,40000000.0
2007-02-06 05:25:00,0.8522,0.85229,0.8522,0.85229,3200000.0
2007-02-06 05:30:00,0.85232,0.85255,0.85217,0.85238,41400000.0
2007-02-06 05:35:00,0.85245,0.85252,0.85233,0.85249,32400000.0
2007-02-06 05:40:00,0.85251,0.85251,0.85229,0.85242,21800000.0
2007-02-06 05:45:00,0.85239,0.85242,0.85217,0.85236,46400000.0
2007-02-06 05:50:00,0.85231,0.85236,0.85224,0.8523,22400000.0
2007-02-06 05:55:00,0.85229,0.85244,0.85213,0.85231,41600000.0
2007-02-06 06:00:00,0.85238,0.85242,0.85219,0.85239,40000000.0
2007-02-06 06:05:00,0.85237,0.85237,0.85213,0.8522,36800000.0
2007-02-06 06:10:00,0.8522,0.85224,0.85209,0.8522,27200000.0
2007-02-06 06:15:00,0.85231,0.85249,0.85221,0.85247,48800000.0
2007-02-06 06:20:00,0.85239,0.85244,0.85221,0.85241,38400000.0
2007-02-06 06:25:00,0.85248,0.85254,0.85239,0.85254,14400000.0
2007-02-06 06:30:00,0.85253,0.85267,0.85244,0.85259,19200000.0
2007-02-06 06:35:00,0.8526,0.85267,0.85246,0.85251,35200000.0
2007-02-06 06:40:00,0.85242,0.85251,0.8523,0.85243,46400000.0
2007-02-06 06:45:00,0.85254,0.85263,0.85243,0.85263,32000000.0
2007-02-06 06:50:00,0.85272,0.85282,0.85253,0.85254,57000000.0
2007-02-06 06:55:00,0.85245,0.85263,0.85239,0.85239,51200000.0
2007-02-06 07:00:00,0.8524,0.85263,0.8519,0.85263,40000000.0
2007-02-06 07:05:00,0.8526,0.8526,0.8524,0.85251,28800000.0
2007-02-06 07:10:00,0.85259,0.8527,0.8525,0.8526,42000000.0
2007-02-06 07:15:00,0.85254,0.85261,0.85236,0.85255,52800000.0
2007-02-06 07:20:00,0.85256,0.85268,0.85229,0.85268,27200000.0
2007-02-06 07:25:00,0.85273,0.85279,0.85265,0.85273,38800000.0
2007-02-06 07:30:00,0.85265,0.85268,0.8526,0.85262,9600000.0
2007-02-06 07:35:00,0.85261,0.85273,0.85256,0.8527,60800000.0
2007-02-06 07:40:00,0.85275,0.85282,0.85262,0.85268,32000000.0
2007-02-06 07:45:00,0.85273,0.85277,0.8526,0.85262,28800000.0
2007-02-06 07:50:00,0.85264,0.85264,0.85233,0.85244,27200000.0
2007-02-06 07:55:00,0.85242,0.8526,0.85165,0.85165,57600000.0
2007-02-06 08:00:00,0.85172,0.85252,0.85172,0.85233,59200000.0
2007-02-06 08:05:00,0.8523,0.85235,0.85209,0.85229,62400000.0
2007-02-06 08:10:00,0.85233,0.85282,0.85233,0.85282,94400000.0
2007-02-06 08:15:00,0.85267,0.85269,0.85247,0.85265,55400000.0
2007-02-06 08:20:00,0.85271,0.85309,0.85269,0.85309,94800000.0
2007-02-06 08:25:00,0.85311,0.85325,0.85284,0.8532,88400000.0
2007-02-06 08:30:00,0.8532,0.85347,0.85305,0.85328,93800000.0
2007-02-06 08:35:00,0.85317,0.85343,0.85317,0.85342,58000000.0
2007-02-06 08:40:00,0.85344,0.85362,0.8533,0.85356,83600000.0
2007-02-06 08:45:00,0.85353,0.85357,0.85336,0.85336,104800000.0
2007-02-06 08:50:00,0.8532,0.85341,0.85306,0.85334,146000000.0
2007-02-06 08:55:00,0.85322,0.85331,0.85288,0.85327,134800000.0
2007-02-06 09:00:00,0.85334,0.85334,0.85291,0.85297,144400000.0
2007-02-06 09:05:00,0.85264,0.85326,0.85264,0.85297,146400000.0
2007-02-06 09:10:00,0.85295,0.85295,0.85199,0.85294,86800000.0
2007-02-06 09:15:00,0.85293,0.85293,0.85237,0.85276,178200000.0
2007-02-06 09:20:00,0.8527,0.8527,0.85222,0.85231,164800000.0
2007-02-06 09:25:00,0.85232,0.85264,0.85232,0.85253,207800000.0
2007-02-06 09:30:00,0.85247,0.85274,0.85216,0.85232,145000000.0
2007-02-06 09:35:00,0.85234,0.85261,0.85209,0.85261,231200000.0
2007-02-06 09:40:00,0.85248,0.85256,0.85226,0.85248,121800000.0
2007-02-06 09:45:00,0.85241,0.85241,0.85188,0.8519,120400000.0
2007-02-06 09:50:00,0.85208,0.85274,0.85205,0.85261,278600000.0
2007-02-06 09:55:00,0.85254,0.85254,0.85152,0.85237,237000000.0
2007-02-06 10:00:00,0.85246,0.85252,0.85225,0.85243,266000000.0
2007-02-06 10:05:00,0.85241,0.85259,0.85237,0.85256,261800000.0
2007-02-06 10:10:00,0.85257,0.85325,0.85212,0.85278,211600000.0
2007-02-06 10:15:00,0.85278,0.85319,0.85269,0.85269,226400000.0
2007-02-06 10:20:00,0.85289,0.85293,0.85241,0.85291,206400000.0
2007-02-06 10:25:00,0.85281,0.85297,0.85259,0.85267,371000000.0
2007-02-06 10:30:00,0.8528,0.8531,0.85273,0.85294,200000000.0
2007-02-06 10:35:00,0.85286,0.85298,0.85273,0.85286,77200000.0
2007-02-06 10:40:00,0.85287,0.8533,0.85287,0.85329,103400000.0
2007-02-06 10:45:00,0.85328,0.85355,0.85327,0.8535,98000000.0
2007-02-06 10:50:00,0.85331,0.85353,0.85315,0.85348,150200000.0
2007-02-06 10:55:00,0.85345,0.85362,0.85316,0.8532,148000000.0
2007-02-06 11:00:00,0.85328,0.85328,0.85291,0.85291,195600000.0
2007-02-06 11:05:00,0.85276,0.85292,0.85238,0.85279,158800000.0
2007-02-06 11:10:00,0.85274,0.85297,0.85274,0.85292,238000000.0
2007-02-06 11:15:00,0.85285,0.85285,0.85251,0.85251,48000000.0
2007-02-06 11:20:00,0.85287,0.85319,0.85281,0.85302,224400000.0
2007-02-06 11:25:00,0.85287,0.85296,0.85248,0.85264,171200000.0
2007-02-06 11:30:00,0.85255,0.85281,0.85254,0.85275,171000000.0
2007-02-06 11:35:00,0.85261,0.85293,0.85254,0.85293,205200000.0
2007-02-06 11:40:00,0.85292,0.85309,0.85275,0.85288,169600000.0
2007-02-06 11:45:00,0.85288,0.85297,0.85232,0.85232,171800000.0
2007-02-06 11:50:00,0.85222,0.85233,0.85195,0.85196,169800000.0
2007-02-06 11:55:00,0.85209,0.85216,0.85195,0.85201,237400000.0
2007-02-06 12:00:00,0.85199,0.85213,0.85178,0.85208,143800000.0
2007-02-06 12:05:00,0.8519,0.85203,0.85169,0.85193,92600000.0
2007-02-06 12:10:00,0.85196,0.852,0.85157,0.85185,108000000.0
2007-02-06 12:15:00,0.85194,0.85194,0.85134,0.85167,206800000.0
2007-02-06 12:20:00,0.85155,0.85175,0.85147,0.85147,197200000.0
2007-02-06 12:25:00,0.8514,0.85177,0.85016,0.85066,250800000.0
2007-02-06 12:30:00,0.85178,0.85178,0.85133,0.85133,80000000.0
2007-02-06 12:35:00,0.85133,0.85166,0.85062,0.85062,164800000.0
2007-02-06 12:40:00,0.85044,0.85072,0.85026,0.85026,100800000.0
2007-02-06 12:45:00,0.85037,0.85037,0.84983,0.84983,205800000.0
2007-02-06 12:50:00,0.84972,0.84982,0.84872,0.84872,108000000.0
2007-02-06 12:55:00,0.84869,0.84889,0.848,0.84842,112400000.0
2007-02-06 13:00:00,0.84857,0.84862,0.84815,0.84817,102200000.0
2007-02-06 13:05:00,0.84819,0.84819,0.84788,0.84817,132200000.0
2007-02-06 13:10:00,0.84812,0.84817,0.84767,0.84767,114000000.0
2007-02-06 13:15:00,0.84776,0.84806,0.84748,0.84806,243600000.0
2007-02-06 13:20:00,0.84817,0.84835,0.84814,0.84826,147000000.0
2007-02-06 13:25:00,0.84834,0.84845,0.84809,0.84841,132800000.0
2007-02-06 13:30:00,0.8485,0.8487,0.84826,0.84857,64400000.0
2007-02-06 13:35:00,0.84861,0.84878,0.84819,0.84867,137000000.0
2007-02-06 13:40:00,0.84866,0.8488,0.84863,0.84873,107600000.0
2007-02-06 13:45:00,0.84886,0.84894,0.84864,0.84865,112000000.0
2007-02-06 13:50:00,0.84871,0.84885,0.84824,0.84837,74000000.0
2007-02-06 13:55:00,0.84853,0.84859,0.84839,0.84859,121600000.0
2007-02-06 14:00:00,0.84875,0.84895,0.84859,0.84868,78400000.0
2007-02-06 14:05:00,0.84882,0.84882,0.84829,0.84844,123600000.0
2007-02-06 14:10:00,0.84836,0.84877,0.84823,0.84871,122000000.0
2007-02-06 14:15:00,0.84867,0.84883,0.84854,0.84875,91600000.0
2007-02-06 14:20:00,0.84883,0.84888,0.84852,0.84852,91600000.0
2007-02-06 14:25:00,0.84855,0.84874,0.84848,0.84869,100800000.0
2007-02-06 14:30:00,0.84866,0.84876,0.84843,0.84858,65600000.0
2007-02-06 14:35:00,0.84854,0.84856,0.84834,0.84856,61200000.0
2007-02-06 14:40:00,0.84864,0.84881,0.84857,0.84865,62400000.0
2007-02-06 14:45:00,0.84862,0.84877,0.84844,0.84857,35200000.0
2007-02-06 14:50:00,0.84857,0.8486,0.84822,0.84842,66600000.0
2007-02-06 14:55:00,0.84844,0.84876,0.84827,0.84872,59200000.0
2007-02-06 15:00:00,0.84872,0.849,0.8477,0.84874,67200000.0
2007-02-06 15:05:00,0.84886,0.84901,0.84829,0.84848,70400000.0
2007-02-06 15:10:00,0.84834,0.84839,0.84736,0.84736,40000000.0
2007-02-06 15:15:00,0.84731,0.84816,0.84725,0.84808,64000000.0
2007-02-06 15:20:00,0.84793,0.84809,0.84736,0.84808,67200000.0
2007-02-06 15:25:00,0.84819,0.84821,0.84782,0.84796,65600000.0
2007-02-06 15:30:00,0.84797,0.84797,0.84767,0.84771,47200000.0
2007-02-06 15:35:00,0.84768,0.8481,0.84744,0.84744,67200000.0
2007-02-06 15:40:00,0.84739,0.84739,0.84568,0.84568,67200000.0
2007-02-06 15:45:00,0.84558,0.84576,0.84482,0.84502,72000000.0
2007-02-06 15:50:00,0.84519,0.84535,0.84497,0.84524,70400000.0
2007-02-06 15:55:00,0.84558,0.84574,0.84529,0.84574,70800000.0
2007-02-06 16:00:00,0.84575,0.84575,0.84466,0.84548,66600000.0
2007-02-06 16:05:00,0.84566,0.84587,0.84556,0.84584,60400000.0
2007-02-06 16:10:00,0.84576,0.8458,0.84514,0.8452,69200000.0
2007-02-06 16:15:00,0.84522,0.84536,0.8442,0.84525,49600000.0
2007-02-06 16:20:00,0.84523,0.84523,0.84492,0.84515,38400000.0
2007-02-06 16:25:00,0.84503,0.84562,0.84501,0.84562,57600000.0
2007-02-06 16:30:00,0.84546,0.84553,0.84497,0.84497,61800000.0
2007-02-06 16:35:00,0.84496,0.84534,0.84442,0.84506,72400000.0
2007-02-06 16:40:00,0.84512,0.8452,0.84481,0.84483,70800000.0
2007-02-06 16:45:00,0.84475,0.84475,0.84424,0.84429,77200000.0
2007-02-06 16:50:00,0.84433,0.84474,0.84414,0.84474,58000000.0
2007-02-06 16:55:00,0.84467,0.84532,0.84467,0.84532,65400000.0
2007-02-06 17:00:00,0.84536,0.84559,0.84506,0.84506,64400000.0
2007-02-06 17:05:00,0.84504,0.84519,0.8447,0.84499,62400000.0
2007-02-06 17:10:00,0.84505,0.84525,0.84495,0.84504,65600000.0
2007-02-06 17:15:00,0.84514,0.84538,0.84507,0.84534,67200000.0
2007-02-06 17:20:00,0.84544,0.84587,0.84544,0.84587,69200000.0
2007-02-06 17:25:00,0.84573,0.84591,0.84554,0.84583,60000000.0
2007-02-06 17:30:00,0.84582,0.84582,0.8454,0.8454,68800000.0
2007-02-06 17:35:00,0.84537,0.84545,0.84498,0.84498,64000000.0
2007-02-06 17:40:00,0.84498,0.84507,0.84457,0.84467,61800000.0
2007-02-06 17:45:00,0.84466,0.8452,0.84465,0.84517,70400000.0
2007-02-06 17:50:00,0.8453,0.8453,0.84484,0.84484,61800000.0
2007-02-06 17:55:00,0.84484,0.845,0.84451,0.84451,61200000.0
2007-02-06 18:00:00,0.84415,0.84454,0.84396,0.84444,61200000.0
2007-02-06 18:05:00,0.84433,0.84442,0.84415,0.84439,67600000.0
2007-02-06 18:10:00,0.84441,0.8449,0.8444,0.84478,58600000.0
2007-02-06 18:15:00,0.84477,0.84498,0.84473,0.84492,64800000.0
2007-02-06 18:20:00,0.84496,0.84554,0.84494,0.84535,65600000.0
2007-02-06 18:25:00,0.84523,0.84614,0.84483,0.84585,71800000.0
2007-02-06 18:30:00,0.84583,0.84583,0.84495,0.84504,68800000.0
2007-02-06 18:35:00,0.84518,0.84518,0.84344,0.84352,56000000.0
2007-02-06 18:40:00,0.84364,0.84364,0.8426,0.84309,72000000.0
2007-02-06 18:45:00,0.8433,0.84431,0.8433,0.84415,52800000.0
2007-02-06 18:50:00,0.84424,0.84424,0.84324,0.84412,75200000.0
2007-02-06 18:55:00,0.84403,0.84403,0.84312,0.84343,63400000.0
2007-02-06 19:00:00,0.84354,0.84381,0.84348,0.84359,65600000.0
2007-02-06 19:05:00,0.84366,0.84366,0.84295,0.84344,69200000.0
2007-02-06 19:10:00,0.84329,0.84355,0.84298,0.84327,49600000.0
2007-02-06 19:15:00,0.84334,0.84346,0.84244,0.8431,58000000.0
2007-02-06 19:20:00,0.84314,0.84333,0.84288,0.84324,46400000.0
2007-02-06 19:25:00,0.84326,0.8435,0.84313,0.84316,56000000.0
2007-02-06 19:30:00,0.84302,0.84324,0.84275,0.8432,35200000.0
2007-02-06 19:35:00,0.84317,0.84343,0.84312,0.84318,49000000.0
2007-02-06 19:40:00,0.84331,0.84343,0.84324,0.8433,25600000.0
2007-02-06 19:45:00,0.84333,0.84348,0.84293,0.84328,59200000.0
2007-02-06 19:50:00,0.84324,0.84333,0.84295,0.84305,57000000.0
2007-02-06 19:55:00,0.84308,0.84315,0.84259,0.84288,46400000.0
2007-02-06 20:00:00,0.843,0.843,0.84257,0.84286,70800000.0
2007-02-06 20:05:00,0.84282,0.84298,0.84267,0.84287,46400000.0
2007-02-06 20:10:00,0.84277,0.84309,0.84275,0.84302,33000000.0
2007-02-06 20:15:00,0.84319,0.84333,0.84304,0.84331,56400000.0
2007-02-06 20:20:00,0.84305,0.84359,0.84287,0.84356,65000000.0
2007-02-06 20:25:00,0.84354,0.84354,0.84322,0.84323,62400000.0
2007-02-06 20:30:00,0.84323,0.84328,0.84245,0.84278,59000000.0
2007-02-06 20:35:00,0.84299,0.84307,0.84258,0.84258,49600000.0
2007-02-06 20:40:00,0.84266,0.84266,0.84237,0.84248,36800000.0
2007-02-06 20:45:00,0.84246,0.84301,0.84246,0.84301,52800000.0
2007-02-06 20:50:00,0.84302,0.84303,0.84276,0.84295,48000000.0
2007-02-06 20:55:00,0.84284,0.84302,0.84279,0.8428,36800000.0
2007-02-06 21:00:00,0.84287,0.84305,0.84277,0.84277,44800000.0
2007-02-06 21:05:00,0.84273,0.84329,0.84273,0.84319,52800000.0
2007-02-06 21:10:00,0.84337,0.84337,0.84267,0.84329,27200000.0
2007-02-06 21:15:00,0.84333,0.84336,0.84299,0.84301,49600000.0
2007-02-06 21:20:00,0.84313,0.84341,0.84307,0.84336,38800000.0
2007-02-06 21:25:00,0.84335,0.84351,0.84314,0.84343,40000000.0
2007-02-06 21:30:00,0.84337,0.84369,0.84335,0.84353,60800000.0
2007-02-06 21:35:00,0.84354,0.84497,0.84352,0.84497,59200000.0
2007-02-06 21:40:00,0.84485,0.84493,0.8445,0.84482,54400000.0
2007-02-06 21:45:00,0.84489,0.84505,0.84468,0.84468,46800000.0
2007-02-06 21:50:00,0.84466,0.84467,0.84439,0.84454,59600000.0
2007-02-06 21:55:00,0.84453,0.84458,0.84432,0.84451,36800000.0
2007-02-06 22:00:00,0.84448,0.84454,0.84403,0.84413,48000000.0
2007-02-06 22:05:00,0.84409,0.84437,0.8439,0.84437,60600000.0
2007-02-06 22:10:00,0.84445,0.84445,0.84396,0.84396,60800000.0
2007-02-06 22:15:00,0.84403,0.84419,0.84366,0.84419,44800000.0
2007-02-06 22:20:00,0.84424,0.84428,0.84395,0.84418,52800000.0
2007-02-06 22:25:00,0.84416,0.84416,0.84391,0.84393,36800000.0
2007-02-06 22:30:00,0.84386,0.84388,0.84316,0.84346,59200000.0
2007-02-06 22:35:00,0.84347,0.84372,0.84337,0.8436,46400000.0
2007-02-06 22:40:00,0.84349,0.84361,0.84349,0.84361,19200000.0
2007-02-06 22:45:00,0.84363,0.84373,0.84344,0.84369,25000000.0
2007-02-06 22:50:00,0.84363,0.84375,0.84359,0.84371,16000000.0
2007-02-06 22:55:00,0.84375,0.84385,0.84373,0.84383,11200000.0
2007-02-06 23:00:00,0.84382,0.84398,0.84365,0.84387,36800000.0
2007-02-06 23:05:00,0.84393,0.84393,0.84344,0.84381,46400000.0
2007-02-06 23:10:00,0.8438,0.84393,0.84328,0.8435,52800000.0
2007-02-06 23:15:00,0.84361,0.84366,0.84342,0.84342,36800000.0
2007-02-06 23:20:00,0.84331,0.84379,0.84331,0.84379,38400000.0
2007-02-06 23:25:00,0.84368,0.8439,0.84356,0.84384,36800000.0
2007-02-06 23:30:00,0.84387,0.84401,0.84372,0.84377,51200000.0
2007-02-06 23:35:00,0.84375,0.84391,0.84375,0.84391,40000000.0
2007-02-06 23:40:00,0.84393,0.84393,0.84326,0.84336,48000000.0
2007-02-06 23:45:00,0.84315,0.84335,0.84233,0.84317,57600000.0
2007-02-06 23:50:00,0.84313,0.8433,0.84307,0.84309,35600000.0
2007-02-06 23:55:00,0.84297,0.84337,0.84274,0.84337,32400000.0
2007-02-07 00:00:00,0.84343,0.84348,0.84302,0.84346,59600000.0
2007-02-07 00:05:00,0.84329,0.84372,0.84329,0.84349,20800000.0
2007-02-07 00:10:00,0.84345,0.84353,0.8433,0.84348,42400000.0
2007-02-07 00:15:00,0.84355,0.8437,0.8435,0.84354,51200000.0
2007-02-07 00:20:00,0.8434,0.84394,0.84338,0.84355,56000000.0
2007-02-07 00:25:00,0.84376,0.84381,0.84361,0.84361,27200000.0
2007-02-07 00:30:00,0.84367,0.84367,0.84322,0.84349,51200000.0
2007-02-07 00:35:00,0.84343,0.84363,0.84323,0.8434,48800000.0
2007-02-07 00:40:00,0.84355,0.8438,0.84336,0.84363,29200000.0
2007-02-07 00:45:00,0.84367,0.84369,0.84341,0.84369,51200000.0
2007-02-07 00:50:00,0.84372,0.84373,0.84356,0.84368,37800000.0
2007-02-07 00:55:00,0.84364,0.84372,0.84356,0.84365,49600000.0
2007-02-07 01:00:00,0.84364,0.84397,0.84352,0.8439,51600000.0
2007-02-07 01:05:00,0.84395,0.84402,0.84379,0.84396,49600000.0
2007-02-07 01:10:00,0.8441,0.84417,0.84373,0.84378,43600000.0
2007-02-07 01:15:00,0.84384,0.84384,0.84326,0.84338,46800000.0
2007-02-07 01:20:00,0.84332,0.84366,0.84326,0.84366,55200000.0
2007-02-07 01:25:00,0.84365,0.84381,0.84356,0.84365,48400000.0
2007-02-07 01:30:00,0.84351,0.84392,0.84285,0.84362,52800000.0
2007-02-07 01:35:00,0.84359,0.84409,0.84277,0.84403,43200000.0
2007-02-07 01:40:00,0.84392,0.84398,0.8437,0.84374,54400000.0
2007-02-07 01:45:00,0.84365,0.8438,0.84337,0.84349,46400000.0
2007-02-07 01:50:00,0.84348,0.84359,0.84321,0.84323,46400000.0
2007-02-07 01:55:00,0.84311,0.84338,0.84299,0.8433,61800000.0
2007-02-07 02:00:00,0.84351,0.84368,0.84312,0.84348,52800000.0
2007-02-07 02:05:00,0.84351,0.84407,0.84327,0.84362,54400000.0
2007-02-07 02:10:00,0.84351,0.84393,0.84351,0.84393,61200000.0
2007-02-07 02:15:00,0.84393,0.84403,0.84372,0.84403,48000000.0
2007-02-07 02:20:00,0.84393,0.844,0.84385,0.84393,16000000.0
2007-02-07 02:25:00,0.84409,0.84427,0.84385,0.84417,36800000.0
2007-02-07 02:30:00,0.84429,0.84429,0.84398,0.84418,25600000.0
2007-02-07 02:35:00,0.84404,0.84404,0.84322,0.84324,58600000.0
2007-02-07 02:40:00,0.8433,0.8433,0.84236,0.84266,57600000.0
2007-02-07 02:45:00,0.84274,0.84281,0.84258,0.84263,54400000.0
2007-02-07 02:50:00,0.84248,0.84261,0.84218,0.84235,62400000.0
2007-02-07 02:55:00,0.84246,0.84249,0.84223,0.84236,41600000.0
2007-02-07 03:00:00,0.84243,0.84258,0.84222,0.84239,44800000.0
2007-02-07 03:05:00,0.84242,0.84242,0.84203,0.84203,27200000.0
2007-02-07 03:10:00,0.84214,0.84214,0.84182,0.84192,41600000.0
2007-02-07 03:15:00,0.8419,0.84203,0.84109,0.84111,53600000.0
2007-02-07 03:20:00,0.84137,0.84168,0.84123,0.84138,56800000.0
2007-02-07 03:25:00,0.84144,0.84185,0.84135,0.84169,67200000.0
2007-02-07 03:30:00,0.84179,0.842,0.84154,0.84154,57600000.0
2007-02-07 03:35:00,0.84154,0.8416,0.84114,0.84135,66000000.0
2007-02-07 03:40:00,0.84122,0.84162,0.84109,0.84149,57600000.0
2007-02-07 03:45:00,0.84146,0.84204,0.84146,0.84184,35200000.0
2007-02-07 03:50:00,0.84188,0.84193,0.8406,0.84138,52200000.0
2007-02-07 03:55:00,0.8417,0.84182,0.84153,0.84171,56000000.0
2007-02-07 04:00:00,0.8417,0.84209,0.84166,0.84209,38400000.0
2007-02-07 04:05:00,0.84222,0.84224,0.84106,0.84198,44800000.0
2007-02-07 04:10:00,0.84204,0.84223,0.84179,0.84223,59200000.0
2007-02-07 04:15:00,0.84224,0.8424,0.84208,0.84216,62400000.0
2007-02-07 04:20:00,0.84221,0.84227,0.8421,0.8421,25600000.0
2007-02-07 04:25:00,0.84206,0.84218,0.84194,0.84194,35200000.0
2007-02-07 04:30:00,0.84199,0.84199,0.84168,0.84176,40000000.0
2007-02-07 04:35:00,0.84167,0.84185,0.84165,0.84183,38400000.0
2007-02-07 04:40:00,0.84189,0.842,0.84186,0.84195,24000000.0
2007-02-07 04:45:00,0.84205,0.8421,0.84186,0.84186,25600000.0
2007-02-07 04:50:00,0.84198,0.84215,0.84182,0.84191,49600000.0
2007-02-07 04:55:00,0.84198,0.84198,0.84108,0.84108,24000000.0
2007-02-07 05:00:00,0.84089,0.84098,0.84055,0.84055,65600000.0
2007-02-07 05:05:00,0.84059,0.84108,0.84045,0.84094,78400000.0
2007-02-07 05:10:00,0.84099,0.84109,0.8409,0.84099,28200000.0
2007-02-07 05:15:00,0.84107,0.84124,0.84082,0.84124,31400000.0
2007-02-07 05:20:00,0.84129,0.84129,0.84086,0.84098,48000000.0
2007-02-07 05:25:00,0.84101,0.84104,0.84077,0.84091,41600000.0
2007-02-07 05:30:00,0.84089,0.8411,0.84082,0.8411,19200000.0
2007-02-07 05:35:00,0.841,0.84102,0.84071,0.84076,54400000.0
2007-02-07 05:40:00,0.84091,0.84091,0.84044,0.84058,41600000.0
2007-02-07 05:45:00,0.84056,0.84087,0.84053,0.84087,55200000.0
2007-02-07 05:50:00,0.84097,0.84135,0.84094,0.84134,52800000.0
2007-02-07 05:55:00,0.84138,0.84181,0.84132,0.84169,60800000.0
2007-02-07 06:00:00,0.8416,0.84192,0.84158,0.84186,19200000.0
2007-02-07 06:05:00,0.84193,0.84259,0.84179,0.84253,48400000.0
2007-02-07 06:10:00,0.84254,0.84298,0.84242,0.84276,60200000.0
2007-02-07 06:15:00,0.84267,0.84276,0.84236,0.84237,41600000.0
2007-02-07 06:20:00,0.84239,0.84264,0.84231,0.8426,30800000.0
2007-02-07 06:25:00,0.84265,0.8427,0.84229,0.84231,49600000.0
2007-02-07 06:30:00,0.84239,0.84243,0.8421,0.84231,46400000.0
2007-02-07 06:35:00,0.84225,0.84234,0.84185,0.84213,48000000.0
2007-02-07 06:40:00,0.84216,0.84222,0.84205,0.84222,29200000.0
2007-02-07 06:45:00,0.84221,0.84246,0.84197,0.84246,37200000.0
2007-02-07 06:50:00,0.84247,0.84271,0.84235,0.84271,58000000.0
2007-02-07 06:55:00,0.84263,0.84263,0.84199,0.84199,51200000.0
2007-02-07 07:00:00,0.84204,0.84269,0.84172,0.84268,65600000.0
2007-02-07 07:05:00,0.84295,0.84332,0.84295,0.84327,32000000.0
2007-02-07 07:10:00,0.8432,0.84405,0.84307,0.84387,53600000.0
2007-02-07 07:15:00,0.84373,0.84383,0.84335,0.84359,65600000.0
2007-02-07 07:20:00,0.84356,0.84356,0.84248,0.84353,63400000.0
2007-02-07 07:25:00,0.84361,0.84381,0.84353,0.84381,19200000.0
2007-02-07 07:30:00,0.84364,0.84368,0.8435,0.84357,20800000.0
2007-02-07 07:35:00,0.84358,0.84412,0.84355,0.84412,58800000.0
2007-02-07 07:40:00,0.84428,0.84467,0.84427,0.84443,81400000.0
2007-02-07 07:45:00,0.84448,0.84461,0.84417,0.84451,72400000.0
2007-02-07 07:50:00,0.84449,0.84496,0.84424,0.84496,68800000.0
2007-02-07 07:55:00,0.84534,0.84549,0.84411,0.84456,57600000.0
2007-02-07 08:00:00,0.84454,0.84507,0.84443,0.84496,59200000.0
2007-02-07 08:05:00,0.84491,0.84555,0.84491,0.84503,75600000.0
2007-02-07 08:10:00,0.84527,0.84544,0.84497,0.84512,95200000.0
2007-02-07 08:15:00,0.84514,0.84544,0.84501,0.84516,83600000.0
2007-02-07 08:20:00,0.84528,0.84596,0.84528,0.84588,94200000.0
2007-02-07 08:25:00,0.84608,0.84631,0.8458,0.8459,88400000.0
2007-02-07 08:30:00,0.84585,0.8461,0.84568,0.8461,94400000.0
2007-02-07 08:35:00,0.84619,0.84638,0.84602,0.84602,57600000.0
2007-02-07 08:40:00,0.84609,0.84613,0.84565,0.84593,83000000.0
2007-02-07 08:45:00,0.84595,0.84603,0.84586,0.84598,91200000.0
2007-02-07 08:50:00,0.84575,0.84626,0.84573,0.84622,159200000.0
2007-02-07 08:55:00,0.846,0.84636,0.846,0.84619,134400000.0
2007-02-07 09:00:00,0.84599,0.84599,0.8456,0.84565,145800000.0
2007-02-07 09:05:00,0.84559,0.84608,0.8455,0.84606,145800000.0
2007-02-07 09:10:00,0.84587,0.84596,0.84449,0.84539,86200000.0
2007-02-07 09:15:00,0.8453,0.84563,0.84518,0.84563,176400000.0
2007-02-07 09:20:00,0.84566,0.84571,0.84538,0.84571,171600000.0
2007-02-07 09:25:00,0.84557,0.84673,0.84533,0.84673,208000000.0
2007-02-07 09:30:00,0.84697,0.84739,0.84668,0.84702,146000000.0
2007-02-07 09:35:00,0.84714,0.84719,0.84666,0.8467,185000000.0
2007-02-07 09:40:00,0.84655,0.84669,0.84624,0.84646,158400000.0
2007-02-07 09:45:00,0.84632,0.84635,0.84593,0.8461,101600000.0
2007-02-07 09:50:00,0.84611,0.84704,0.84611,0.84663,280200000.0
2007-02-07 09:55:00,0.84668,0.84716,0.84622,0.84701,236800000.0
2007-02-07 10:00:00,0.84703,0.84791,0.84694,0.84777,266000000.0
2007-02-07 10:05:00,0.84761,0.84761,0.84673,0.84673,259600000.0
2007-02-07 10:10:00,0.84682,0.84697,0.84567,0.84697,213200000.0
2007-02-07 10:15:00,0.84703,0.84726,0.84703,0.84717,71400000.0
2007-02-07 10:20:00,0.84719,0.84733,0.84692,0.84728,200800000.0
2007-02-07 10:25:00,0.84729,0.84787,0.84724,0.84787,369800000.0
2007-02-07 10:30:00,0.84789,0.84795,0.84749,0.8478,200400000.0
2007-02-07 10:35:00,0.84779,0.84808,0.84761,0.84792,102800000.0
2007-02-07 10:40:00,0.8478,0.84795,0.84757,0.84758,104000000.0
2007-02-07 10:45:00,0.84777,0.84812,0.84776,0.84791,146000000.0
2007-02-07 10:50:00,0.84776,0.84801,0.8475,0.84763,150200000.0
2007-02-07 10:55:00,0.84764,0.84824,0.84735,0.84824,150400000.0
2007-02-07 11:00:00,0.84826,0.84866,0.84813,0.84839,196800000.0
2007-02-07 11:05:00,0.8483,0.84832,0.84783,0.84788,160400000.0
2007-02-07 11:10:00,0.84785,0.848,0.84772,0.84781,236800000.0
2007-02-07 11:15:00,0.84778,0.84778,0.84728,0.84753,72400000.0
2007-02-07 11:20:00,0.84743,0.84746,0.8472,0.84741,170200000.0
2007-02-07 11:25:00,0.8473,0.84766,0.84697,0.84697,129000000.0
2007-02-07 11:30:00,0.84702,0.84707,0.84668,0.84701,170200000.0
2007-02-07 11:35:00,0.84681,0.84702,0.84652,0.84664,206200000.0
2007-02-07 11:40:00,0.84661,0.84729,0.84661,0.84715,116800000.0
2007-02-07 11:45:00,0.84715,0.8475,0.84691,0.84744,171600000.0
2007-02-07 11:50:00,0.84727,0.84742,0.84702,0.84719,169800000.0
2007-02-07 11:55:00,0.84717,0.84763,0.84717,0.84758,237800000.0
2007-02-07 12:00:00,0.84766,0.84806,0.84747,0.848,144000000.0
2007-02-07 12:05:00,0.8482,0.84835,0.848,0.84803,92200000.0
2007-02-07 12:10:00,0.84805,0.84809,0.84734,0.84734,124200000.0
2007-02-07 12:15:00,0.84754,0.84763,0.84692,0.84692,207200000.0
2007-02-07 12:20:00,0.84688,0.84712,0.84669,0.8467,198800000.0
2007-02-07 12:25:00,0.84646,0.8465,0.84535,0.84535,251600000.0
2007-02-07 12:30:00,0.8463,0.84657,0.84541,0.84621,192400000.0
2007-02-07 12:35:00,0.84626,0.84668,0.84626,0.8466,76800000.0
2007-02-07 12:40:00,0.84657,0.84657,0.84617,0.84628,100600000.0
2007-02-07 12:45:00,0.84616,0.84653,0.84596,0.84639,205200000.0
2007-02-07 12:50:00,0.84652,0.84672,0.84594,0.84629,105800000.0
2007-02-07 12:55:00,0.84627,0.84632,0.84618,0.84624,112400000.0
2007-02-07 13:00:00,0.84631,0.84649,0.84627,0.84627,78400000.0
2007-02-07 13:05:00,0.84635,0.84653,0.84624,0.84648,133200000.0
2007-02-07 13:10:00,0.84624,0.84638,0.84596,0.84596,115000000.0
2007-02-07 13:15:00,0.84605,0.8461,0.84526,0.84535,244000000.0
2007-02-07 13:20:00,0.84541,0.84559,0.84522,0.84522,159000000.0
2007-02-07 13:25:00,0.84531,0.84557,0.845,0.84514,189200000.0
2007-02-07 13:30:00,0.84512,0.8452,0.84461,0.84488,108400000.0
2007-02-07 13:35:00,0.84498,0.84498,0.84449,0.8449,137800000.0
2007-02-07 13:40:00,0.84481,0.84524,0.84481,0.84519,157600000.0
2007-02-07 13:45:00,0.84516,0.84583,0.84516,0.8458,88800000.0
2007-02-07 13:50:00,0.84581,0.8459,0.84551,0.84565,102800000.0
2007-02-07 13:55:00,0.8457,0.84677,0.8457,0.84653,121600000.0
2007-02-07 14:00:00,0.8466,0.8466,0.84612,0.84632,120400000.0
2007-02-07 14:05:00,0.84644,0.84666,0.84642,0.84646,65600000.0
2007-02-07 14:10:00,0.84646,0.84674,0.84645,0.84652,121600000.0
2007-02-07 14:15:00,0.84647,0.84654,0.846,0.84608,110400000.0
2007-02-07 14:20:00,0.84608,0.8465,0.84603,0.84644,104000000.0
2007-02-07 14:25:00,0.84643,0.8466,0.84617,0.84658,101200000.0
2007-02-07 14:30:00,0.84654,0.84675,0.84642,0.84668,50000000.0
2007-02-07 14:35:00,0.84676,0.84695,0.84638,0.84638,74000000.0
2007-02-07 14:40:00,0.84632,0.84645,0.84615,0.84645,49600000.0
2007-02-07 14:45:00,0.84652,0.84682,0.84646,0.84677,46400000.0
2007-02-07 14:50:00,0.84672,0.84672,0.8463,0.84658,67200000.0
2007-02-07 14:55:00,0.84663,0.84666,0.84645,0.8465,39400000.0
2007-02-07 15:00:00,0.84651,0.84689,0.84578,0.84643,67200000.0
2007-02-07 15:05:00,0.84645,0.84671,0.84642,0.84664,53200000.0
2007-02-07 15:10:00,0.84653,0.8467,0.84645,0.84658,38800000.0
2007-02-07 15:15:00,0.84666,0.84705,0.84645,0.84681,63400000.0
2007-02-07 15:20:00,0.84675,0.84677,0.84627,0.8467,65000000.0
2007-02-07 15:25:00,0.84672,0.84672,0.84636,0.84636,48000000.0
2007-02-07 15:30:00,0.84648,0.84752,0.84648,0.84737,58400000.0
2007-02-07 15:35:00,0.84735,0.84744,0.84639,0.84669,66600000.0
2007-02-07 15:40:00,0.84667,0.84691,0.84657,0.84669,67200000.0
2007-02-07 15:45:00,0.84676,0.84696,0.84653,0.84683,72000000.0
2007-02-07 15:50:00,0.84683,0.84715,0.8464,0.847,70800000.0
2007-02-07 15:55:00,0.84707,0.84731,0.84694,0.8472,70400000.0
2007-02-07 16:00:00,0.84694,0.84719,0.8462,0.84661,56000000.0
2007-02-07 16:05:00,0.84694,0.84757,0.84694,0.84757,72000000.0
2007-02-07 16:10:00,0.84754,0.84768,0.84699,0.84707,68200000.0
2007-02-07 16:15:00,0.84703,0.84758,0.84649,0.84689,62400000.0
2007-02-07 16:20:00,0.847,0.84711,0.84661,0.84661,68800000.0
2007-02-07 16:25:00,0.84656,0.84663,0.8463,0.84639,50000000.0
2007-02-07 16:30:00,0.84651,0.84693,0.84647,0.84656,62200000.0
2007-02-07 16:35:00,0.84661,0.84668,0.84573,0.84634,71400000.0
2007-02-07 16:40:00,0.84639,0.84664,0.84606,0.84664,70400000.0
2007-02-07 16:45:00,0.84667,0.84677,0.84637,0.84677,76200000.0
2007-02-07 16:50:00,0.84671,0.84709,0.84639,0.84659,56400000.0
2007-02-07 16:55:00,0.84643,0.84699,0.84643,0.84699,65400000.0
2007-02-07 17:00:00,0.84711,0.84719,0.84681,0.84683,66000000.0
2007-02-07 17:05:00,0.8468,0.84799,0.8468,0.84785,61800000.0
2007-02-07 17:10:00,0.84789,0.84808,0.84758,0.84763,65600000.0
2007-02-07 17:15:00,0.84767,0.84775,0.84732,0.84747,67000000.0
2007-02-07 17:20:00,0.84749,0.84761,0.84701,0.84725,68200000.0
2007-02-07 17:25:00,0.84724,0.84762,0.84715,0.84757,59200000.0
2007-02-07 17:30:00,0.84759,0.84766,0.8473,0.84758,68600000.0
2007-02-07 17:35:00,0.84758,0.84758,0.84707,0.84733,64000000.0
2007-02-07 17:40:00,0.84729,0.84789,0.84727,0.8478,61800000.0
2007-02-07 17:45:00,0.84769,0.8478,0.84762,0.84772,70400000.0
2007-02-07 17:50:00,0.84776,0.84845,0.84776,0.84792,51200000.0
2007-02-07 17:55:00,0.84791,0.84864,0.84791,0.84864,60800000.0
2007-02-07 18:00:00,0.84892,0.8492,0.84867,0.84896,60800000.0
2007-02-07 18:05:00,0.84902,0.84902,0.84794,0.84832,67000000.0
2007-02-07 18:10:00,0.8483,0.8495,0.8483,0.84937,59200000.0
2007-02-07 18:15:00,0.84921,0.84932,0.84874,0.84875,52800000.0
2007-02-07 18:20:00,0.84876,0.84882,0.84814,0.84825,65600000.0
2007-02-07 18:25:00,0.84839,0.84892,0.84791,0.84883,67200000.0
2007-02-07 18:30:00,0.84886,0.84892,0.84839,0.84868,69200000.0
2007-02-07 18:35:00,0.8486,0.84886,0.84849,0.84849,55800000.0
2007-02-07 18:40:00,0.84857,0.84905,0.84854,0.84894,56800000.0
2007-02-07 18:45:00,0.84893,0.84901,0.84868,0.84874,67600000.0
2007-02-07 18:50:00,0.84895,0.84903,0.84788,0.84864,58000000.0
2007-02-07 18:55:00,0.84847,0.84896,0.84841,0.84889,52600000.0
2007-02-07 19:00:00,0.84924,0.84944,0.84901,0.84917,51200000.0
2007-02-07 19:05:00,0.84907,0.84924,0.84895,0.84924,68800000.0
2007-02-07 19:10:00,0.84914,0.84933,0.84887,0.84887,61200000.0
2007-02-07 19:15:00,0.84908,0.84931,0.84828,0.84883,57400000.0
2007-02-07 19:20:00,0.84882,0.84901,0.84882,0.84896,35200000.0
2007-02-07 19:25:00,0.84893,0.84906,0.84883,0.84902,48000000.0
2007-02-07 19:30:00,0.84911,0.84913,0.84862,0.84869,49400000.0
2007-02-07 19:35:00,0.84877,0.84894,0.84862,0.84888,52800000.0
2007-02-07 19:40:00,0.84879,0.849,0.84876,0.84886,49600000.0
2007-02-07 19:45:00,0.84903,0.84912,0.84856,0.84896,52800000.0
2007-02-07 19:50:00,0.84889,0.84897,0.84866,0.84875,38400000.0
2007-02-07 19:55:00,0.84877,0.84891,0.84845,0.84884,57600000.0
2007-02-07 20:00:00,0.84896,0.84918,0.84822,0.84845,70400000.0
2007-02-07 20:05:00,0.84845,0.84902,0.84843,0.84902,56400000.0
2007-02-07 20:10:00,0.84903,0.84907,0.84876,0.84888,35600000.0
2007-02-07 20:15:00,0.84898,0.84905,0.84875,0.84883,57800000.0
2007-02-07 20:20:00,0.84871,0.84882,0.84845,0.84845,24000000.0
2007-02-07 20:25:00,0.84833,0.84855,0.84825,0.84852,35600000.0
2007-02-07 20:30:00,0.84866,0.8488,0.84845,0.84845,20800000.0
2007-02-07 20:35:00,0.84871,0.84892,0.84868,0.84873,57000000.0
2007-02-07 20:40:00,0.84881,0.84881,0.84872,0.84873,11200000.0
2007-02-07 20:45:00,0.84888,0.849,0.84886,0.84888,27200000.0
2007-02-07 20:50:00,0.84907,0.84913,0.84887,0.84913,48000000.0
2007-02-07 20:55:00,0.84909,0.84915,0.84869,0.84872,44800000.0
2007-02-07 21:00:00,0.84869,0.849,0.84869,0.84897,46400000.0
2007-02-07 21:05:00,0.84895,0.84925,0.84879,0.84912,52800000.0
2007-02-07 21:10:00,0.84923,0.84953,0.84861,0.84934,68800000.0
2007-02-07 21:15:00,0.8494,0.84974,0.84929,0.84959,50000000.0
2007-02-07 21:20:00,0.84954,0.84959,0.84927,0.84933,60600000.0
2007-02-07 21:25:00,0.84925,0.84943,0.84907,0.84939,43200000.0
2007-02-07 21:30:00,0.84934,0.84947,0.84912,0.84938,54800000.0
2007-02-07 21:35:00,0.84941,0.84958,0.84928,0.84931,43200000.0
2007-02-07 21:40:00,0.84927,0.84935,0.8491,0.84913,33600000.0
2007-02-07 21:45:00,0.8492,0.84944,0.84908,0.84939,51200000.0
2007-02-07 21:50:00,0.84938,0.84948,0.84922,0.84948,31400000.0
2007-02-07 21:55:00,0.84944,0.84975,0.8493,0.84975,57600000.0
2007-02-07 22:00:00,0.84966,0.84975,0.84936,0.84975,51200000.0
2007-02-07 22:05:00,0.8498,0.8498,0.84956,0.84972,48000000.0
2007-02-07 22:10:00,0.84984,0.84993,0.8497,0.84975,43200000.0
2007-02-07 22:15:00,0.84991,0.84994,0.84982,0.84993,35200000.0
2007-02-07 22:20:00,0.84992,0.84994,0.84984,0.84984,25600000.0
2007-02-07 22:25:00,0.84979,0.84994,0.84971,0.84994,50000000.0
2007-02-07 22:30:00,0.84998,0.84998,0.84944,0.8497,36800000.0
2007-02-07 22:35:00,0.8497,0.85024,0.8497,0.85021,33600000.0
2007-02-07 22:40:00,0.85038,0.85038,0.85009,0.85019,55800000.0
2007-02-07 22:45:00,0.85018,0.85039,0.85,0.85039,22400000.0
2007-02-07 22:50:00,0.8504,0.8504,0.85013,0.85016,27600000.0
2007-02-07 22:55:00,0.85027,0.85043,0.85011,0.85024,37200000.0
2007-02-07 23:00:00,0.85015,0.85027,0.84994,0.85027,56000000.0
2007-02-07 23:05:00,0.85021,0.85021,0.84998,0.84998,11200000.0
2007-02-07 23:10:00,0.85023,0.85036,0.85016,0.85033,66400000.0
2007-02-07 23:15:00,0.85044,0.85044,0.84932,0.85019,52800000.0
2007-02-07 23:20:00,0.85008,0.85064,0.85006,0.85064,60800000.0
2007-02-07 23:25:00,0.85059,0.85063,0.85059,0.85062,8000000.0
2007-02-07 23:30:00,0.85049,0.8509,0.85044,0.85072,53800000.0
2007-02-07 23:35:00,0.85071,0.8509,0.85026,0.8503,59200000.0
2007-02-07 23:40:00,0.85018,0.85041,0.84987,0.85039,59200000.0
2007-02-07 23:45:00,0.85056,0.85255,0.85017,0.85152,57600000.0
2007-02-07 23:50:00,0.85163,0.85238,0.85163,0.85238,55400000.0
2007-02-07 23:55:00,0.85254,0.85267,0.85228,0.85261,55800000.0
2007-02-08 00:00:00,0.85243,0.85243,0.85148,0.85198,60800000.0
2007-02-08 00:05:00,0.8518,0.85197,0.85147,0.85175,59200000.0
2007-02-08 00:10:00,0.85163,0.85175,0.85162,0.85167,30400000.0
2007-02-08 00:15:00,0.85175,0.85217,0.85162,0.85197,60800000.0
2007-02-08 00:20:00,0.85182,0.85218,0.85168,0.85172,51600000.0
2007-02-08 00:25:00,0.85175,0.85212,0.85175,0.85212,30400000.0
2007-02-08 00:30:00,0.85198,0.85232,0.85176,0.85232,45800000.0
2007-02-08 00:35:00,0.8523,0.8523,0.85201,0.85206,32000000.0
2007-02-08 00:40:00,0.85212,0.8525,0.85103,0.8525,41000000.0
2007-02-08 00:45:00,0.85263,0.85314,0.85262,0.85302,62800000.0
2007-02-08 00:50:00,0.85301,0.85307,0.85258,0.85297,62400000.0
2007-02-08 00:55:00,0.8529,0.85315,0.85251,0.85315,49600000.0
2007-02-08 01:00:00,0.8531,0.85388,0.85294,0.85363,46400000.0
2007-02-08 01:05:00,0.85356,0.85425,0.85351,0.85387,54400000.0
2007-02-08 01:10:00,0.85376,0.85382,0.85358,0.85382,44800000.0
2007-02-08 01:15:00,0.85385,0.854,0.85346,0.85346,57000000.0
2007-02-08 01:20:00,0.8534,0.85364,0.85327,0.85346,66400000.0
2007-02-08 01:25:00,0.85336,0.85343,0.85325,0.85327,44800000.0
2007-02-08 01:30:00,0.85334,0.85355,0.85322,0.85341,41600000.0
2007-02-08 01:35:00,0.85342,0.85358,0.85222,0.85331,53800000.0
2007-02-08 01:40:00,0.85328,0.85361,0.85314,0.85361,63400000.0
2007-02-08 01:45:00,0.8536,0.8536,0.85317,0.85333,76200000.0
2007-02-08 01:50:00,0.85327,0.85332,0.85256,0.85256,42600000.0
2007-02-08 01:55:00,0.85271,0.85292,0.85255,0.85292,58600000.0
2007-02-08 02:00:00,0.85287,0.85381,0.85287,0.85381,44800000.0
2007-02-08 02:05:00,0.85396,0.85469,0.85396,0.85434,67200000.0
2007-02-08 02:10:00,0.85443,0.85443,0.85384,0.854,68000000.0
2007-02-08 02:15:00,0.85404,0.85424,0.85402,0.85415,64000000.0
2007-02-08 02:20:00,0.85416,0.85416,0.85369,0.85387,60800000.0
2007-02-08 02:25:00,0.85388,0.85413,0.85354,0.85355,55400000.0
2007-02-08 02:30:00,0.85346,0.85439,0.85342,0.85431,54200000.0
2007-02-08 02:35:00,0.85433,0.85442,0.85366,0.854,59200000.0
2007-02-08 02:40:00,0.85414,0.85414,0.8538,0.85392,59200000.0
2007-02-08 02:45:00,0.85399,0.85429,0.85399,0.85418,52800000.0
2007-02-08 02:50:00,0.85418,0.85436,0.85382,0.85397,51600000.0
2007-02-08 02:55:00,0.854,0.85403,0.85333,0.85336,58000000.0
2007-02-08 03:00:00,0.85335,0.85342,0.85282,0.85293,58000000.0
2007-02-08 03:05:00,0.85293,0.85326,0.8529,0.85324,60200000.0
2007-02-08 03:10:00,0.85312,0.85313,0.85259,0.85279,64400000.0
2007-02-08 03:15:00,0.85271,0.85278,0.85231,0.85262,56400000.0
2007-02-08 03:20:00,0.8526,0.85301,0.85241,0.85301,48000000.0
2007-02-08 03:25:00,0.85304,0.85309,0.85267,0.85269,66000000.0
2007-02-08 03:30:00,0.85284,0.85321,0.85277,0.8532,56400000.0
2007-02-08 03:35:00,0.85322,0.85349,0.85322,0.85349,59200000.0
2007-02-08 03:40:00,0.85351,0.85376,0.85291,0.85315,57600000.0
2007-02-08 03:45:00,0.85322,0.85353,0.85314,0.85333,43600000.0
2007-02-08 03:50:00,0.8533,0.85365,0.85284,0.85365,51200000.0
2007-02-08 03:55:00,0.85369,0.85385,0.8535,0.85374,56800000.0
2007-02-08 04:00:00,0.85365,0.85367,0.85345,0.85351,22400000.0
2007-02-08 04:05:00,0.85353,0.85358,0.85314,0.85318,25600000.0
2007-02-08 04:10:00,0.8533,0.85363,0.85318,0.85363,49600000.0
2007-02-08 04:15:00,0.85349,0.85359,0.85327,0.85359,44800000.0
2007-02-08 04:20:00,0.85365,0.85378,0.85348,0.85378,40000000.0
2007-02-08 04:25:00,0.85374,0.85379,0.853,0.853,71200000.0
2007-02-08 04:30:00,0.85306,0.85339,0.85296,0.85316,51200000.0
2007-02-08 04:35:00,0.85312,0.85326,0.85306,0.85306,56000000.0
2007-02-08 04:40:00,0.85302,0.85316,0.85298,0.8531,19200000.0
2007-02-08 04:45:00,0.85305,0.85331,0.85305,0.85322,54400000.0
2007-02-08 04:50:00,0.85318,0.85334,0.85312,0.85331,51200000.0
2007-02-08 04:55:00,0.85336,0.8535,0.85254,0.85345,24000000.0
2007-02-08 05:00:00,0.85333,0.85343,0.85325,0.85336,43600000.0
2007-02-08 05:05:00,0.85351,0.85359,0.85328,0.85352,32000000.0
2007-02-08 05:10:00,0.85338,0.85338,0.85311,0.85337,14400000.0
2007-02-08 05:15:00,0.85338,0.85347,0.85318,0.85333,19200000.0
2007-02-08 05:20:00,0.85326,0.85333,0.85317,0.85325,22400000.0
2007-02-08 05:25:00,0.85331,0.85346,0.85317,0.85329,42000000.0
2007-02-08 05:30:00,0.85348,0.85351,0.85257,0.85346,38400000.0
2007-02-08 05:35:00,0.85346,0.85349,0.8531,0.85327,54800000.0
2007-02-08 05:40:00,0.85333,0.85347,0.85318,0.85343,53800000.0
2007-02-08 05:45:00,0.8534,0.85359,0.85337,0.85359,30400000.0
2007-02-08 05:50:00,0.8536,0.8536,0.85349,0.85354,12800000.0
2007-02-08 05:55:00,0.85356,0.85391,0.85345,0.8539,51200000.0
2007-02-08 06:00:00,0.8539,0.85486,0.85382,0.85467,51600000.0
2007-02-08 06:05:00,0.85474,0.85505,0.8544,0.8549,56400000.0
2007-02-08 06:10:00,0.85477,0.85518,0.85467,0.85491,60000000.0
2007-02-08 06:15:00,0.85494,0.8551,0.85482,0.85503,52800000.0
2007-02-08 06:20:00,0.855,0.8551,0.85449,0.85449,27200000.0
2007-02-08 06:25:00,0.85429,0.85429,0.85404,0.85413,46400000.0
2007-02-08 06:30:00,0.85424,0.85443,0.85414,0.85434,44800000.0
2007-02-08 06:35:00,0.85436,0.85438,0.85412,0.8543,35200000.0
2007-02-08 06:40:00,0.8542,0.85437,0.85399,0.85428,72000000.0
2007-02-08 06:45:00,0.85419,0.85433,0.85415,0.8543,35200000.0
2007-02-08 06:50:00,0.85434,0.85434,0.85421,0.85432,33600000.0
2007-02-08 06:55:00,0.85436,0.85443,0.85424,0.85437,48400000.0
2007-02-08 07:00:00,0.85427,0.85427,0.85339,0.85404,46400000.0
2007-02-08 07:05:00,0.85406,0.8546,0.85406,0.85441,66000000.0
2007-02-08 07:10:00,0.85436,0.85453,0.85389,0.85402,63400000.0
2007-02-08 07:15:00,0.85393,0.8541,0.85391,0.85406,36800000.0
2007-02-08 07:20:00,0.85402,0.85422,0.85328,0.85421,41600000.0
2007-02-08 07:25:00,0.8542,0.85432,0.85419,0.85431,35000000.0
2007-02-08 07:30:00,0.85432,0.8544,0.85392,0.85392,56000000.0
2007-02-08 07:35:00,0.85399,0.85412,0.85384,0.85395,51200000.0
2007-02-08 07:40:00,0.85403,0.85412,0.85391,0.85411,43200000.0
2007-02-08 07:45:00,0.85401,0.85434,0.85401,0.8541,66400000.0
2007-02-08 07:50:00,0.85416,0.85423,0.85388,0.85406,39400000.0
2007-02-08 07:55:00,0.85415,0.85447,0.854,0.85435,69600000.0
2007-02-08 08:00:00,0.85456,0.85462,0.85423,0.85427,58600000.0
2007-02-08 08:05:00,0.85421,0.85439,0.85392,0.85403,75200000.0
2007-02-08 08:10:00,0.85415,0.85433,0.85387,0.85422,94800000.0
2007-02-08 08:15:00,0.85415,0.85427,0.85409,0.85414,45200000.0
2007-02-08 08:20:00,0.85402,0.85402,0.85361,0.85385,51000000.0
2007-02-08 08:25:00,0.85388,0.85404,0.85379,0.854,36800000.0
2007-02-08 08:30:00,0.85402,0.85402,0.85359,0.85367,81400000.0
2007-02-08 08:35:00,0.85364,0.85368,0.85342,0.85342,98400000.0
2007-02-08 08:40:00,0.85364,0.85393,0.85356,0.85393,55400000.0
2007-02-08 08:45:00,0.85446,0.85542,0.8544,0.85525,105000000.0
2007-02-08 08:50:00,0.85508,0.85508,0.85459,0.85465,161400000.0
2007-02-08 08:55:00,0.85461,0.8551,0.85423,0.8551,134800000.0
2007-02-08 09:00:00,0.85524,0.85524,0.85418,0.85442,145600000.0
2007-02-08 09:05:00,0.85433,0.8561,0.85425,0.85606,145600000.0
2007-02-08 09:10:00,0.8561,0.85615,0.85516,0.85615,85800000.0
2007-02-08 09:15:00,0.85612,0.85632,0.85569,0.8559,177000000.0
2007-02-08 09:20:00,0.85603,0.85605,0.85531,0.85561,171600000.0
2007-02-08 09:25:00,0.8556,0.8557,0.85543,0.85555,207600000.0
2007-02-08 09:30:00,0.85552,0.85608,0.85552,0.85559,146000000.0
2007-02-08 09:35:00,0.85563,0.85597,0.85557,0.8558,232600000.0
2007-02-08 09:40:00,0.85564,0.8557,0.85493,0.85496,158200000.0
2007-02-08 09:45:00,0.85504,0.85504,0.85456,0.85464,131200000.0
2007-02-08 09:50:00,0.85477,0.85511,0.85457,0.85505,280200000.0
2007-02-08 09:55:00,0.85489,0.85589,0.85483,0.85571,236600000.0
2007-02-08 10:00:00,0.85578,0.85589,0.8556,0.85586,251000000.0
2007-02-08 10:05:00,0.85599,0.85599,0.85556,0.85564,187000000.0
2007-02-08 10:10:00,0.85546,0.85556,0.8544,0.85525,212200000.0
2007-02-08 10:15:00,0.85522,0.85544,0.85506,0.85544,227200000.0
2007-02-08 10:20:00,0.85551,0.85565,0.85527,0.85547,200400000.0
2007-02-08 10:25:00,0.8556,0.8556,0.85516,0.85533,370400000.0
2007-02-08 10:30:00,0.85536,0.85603,0.85536,0.85601,200400000.0
2007-02-08 10:35:00,0.85609,0.85642,0.85591,0.85633,76800000.0
2007-02-08 10:40:00,0.85621,0.85649,0.85601,0.85644,102800000.0
2007-02-08 10:45:00,0.85662,0.8572,0.85662,0.85698,145400000.0
2007-02-08 10:50:00,0.85694,0.85728,0.8567,0.85713,149800000.0
2007-02-08 10:55:00,0.8571,0.8571,0.85659,0.85698,195800000.0
2007-02-08 11:00:00,0.85693,0.85706,0.85658,0.85688,196000000.0
2007-02-08 11:05:00,0.85687,0.85721,0.85673,0.85697,160200000.0
2007-02-08 11:10:00,0.85696,0.85706,0.85677,0.85677,238400000.0
2007-02-08 11:15:00,0.85664,0.85712,0.85656,0.85683,63400000.0
2007-02-08 11:20:00,0.857,0.85727,0.85686,0.85712,224400000.0
2007-02-08 11:25:00,0.85712,0.85712,0.85668,0.85683,162800000.0
2007-02-08 11:30:00,0.85686,0.8571,0.85686,0.85704,170600000.0
2007-02-08 11:35:00,0.85701,0.85762,0.85695,0.85762,91200000.0
2007-02-08 11:40:00,0.85739,0.85819,0.85733,0.858,170000000.0
2007-02-08 11:45:00,0.85786,0.85806,0.85719,0.85719,171200000.0
2007-02-08 11:50:00,0.8571,0.85745,0.85696,0.85739,169800000.0
2007-02-08 11:55:00,0.85749,0.85769,0.85722,0.8575,187600000.0
2007-02-08 12:00:00,0.85742,0.8577,0.85736,0.85742,142200000.0
2007-02-08 12:05:00,0.85744,0.85773,0.85706,0.8572,79400000.0
2007-02-08 12:10:00,0.8572,0.85731,0.85701,0.85702,124800000.0
2007-02-08 12:15:00,0.85675,0.85726,0.85642,0.85644,207400000.0
2007-02-08 12:20:00,0.85625,0.85643,0.85535,0.8557,198200000.0
2007-02-08 12:25:00,0.85569,0.85569,0.85437,0.85437,250800000.0
2007-02-08 12:30:00,0.85543,0.85557,0.85452,0.85508,193400000.0
2007-02-08 12:35:00,0.85513,0.85513,0.85454,0.85478,164800000.0
2007-02-08 12:40:00,0.85456,0.85475,0.8544,0.85454,101200000.0
2007-02-08 12:45:00,0.85448,0.85461,0.85438,0.85445,197000000.0
2007-02-08 12:50:00,0.85464,0.85483,0.8541,0.85455,106600000.0
2007-02-08 12:55:00,0.85443,0.85478,0.85436,0.8547,62400000.0
2007-02-08 13:00:00,0.85466,0.85487,0.85459,0.85465,67200000.0
2007-02-08 13:05:00,0.85475,0.85489,0.85461,0.85489,133600000.0
2007-02-08 13:10:00,0.85486,0.85492,0.8546,0.8549,89600000.0
2007-02-08 13:15:00,0.85493,0.85493,0.85445,0.85465,177800000.0
2007-02-08 13:20:00,0.85467,0.85489,0.85455,0.85475,158800000.0
2007-02-08 13:25:00,0.85486,0.85529,0.85486,0.85529,177600000.0
2007-02-08 13:30:00,0.8554,0.8554,0.85467,0.8549,106600000.0
2007-02-08 13:35:00,0.85489,0.8553,0.85477,0.8549,137000000.0
2007-02-08 13:40:00,0.85481,0.85497,0.85475,0.85494,156200000.0
2007-02-08 13:45:00,0.85489,0.85528,0.85456,0.85521,112400000.0
2007-02-08 13:50:00,0.85515,0.8554,0.8548,0.85493,102400000.0
2007-02-08 13:55:00,0.85482,0.8552,0.85476,0.85514,163000000.0
2007-02-08 14:00:00,0.85526,0.85546,0.85523,0.85536,118800000.0
2007-02-08 14:05:00,0.85544,0.85557,0.85525,0.85546,122600000.0
2007-02-08 14:10:00,0.85553,0.85593,0.8555,0.85574,121600000.0
2007-02-08 14:15:00,0.85562,0.85575,0.85527,0.85571,110800000.0
2007-02-08 14:20:00,0.85574,0.85595,0.85561,0.85568,124600000.0
2007-02-08 14:25:00,0.85569,0.85573,0.85553,0.85557,99000000.0
2007-02-08 14:30:00,0.85578,0.85609,0.85578,0.85604,66000000.0
2007-02-08 14:35:00,0.85611,0.85611,0.85561,0.85581,73600000.0
2007-02-08 14:40:00,0.85585,0.85605,0.85567,0.85576,62400000.0
2007-02-08 14:45:00,0.85557,0.85631,0.85549,0.85614,57600000.0
2007-02-08 14:50:00,0.85604,0.85636,0.85589,0.85622,67200000.0
2007-02-08 14:55:00,0.85626,0.85626,0.85567,0.85575,59200000.0
2007-02-08 15:00:00,0.85579,0.85629,0.85503,0.85578,54200000.0
2007-02-08 15:05:00,0.85577,0.8559,0.8549,0.8559,59600000.0
2007-02-08 15:10:00,0.85593,0.85613,0.85579,0.8558,51200000.0
2007-02-08 15:15:00,0.85577,0.85617,0.85564,0.85617,64000000.0
2007-02-08 15:20:00,0.85615,0.85632,0.85586,0.85625,65000000.0
2007-02-08 15:25:00,0.85623,0.85631,0.85597,0.85623,52200000.0
2007-02-08 15:30:00,0.85622,0.85641,0.85599,0.85628,57600000.0
2007-02-08 15:35:00,0.85614,0.8563,0.85543,0.85598,67000000.0
2007-02-08 15:40:00,0.85598,0.85603,0.8553,0.85539,67200000.0
2007-02-08 15:45:00,0.85548,0.85571,0.85521,0.8557,71800000.0
2007-02-08 15:50:00,0.85583,0.85648,0.85582,0.85638,69800000.0
2007-02-08 15:55:00,0.8563,0.85631,0.85607,0.85626,69800000.0
2007-02-08 16:00:00,0.85622,0.85693,0.85528,0.8554,66600000.0
2007-02-08 16:05:00,0.85581,0.85582,0.85547,0.85565,72000000.0
2007-02-08 16:10:00,0.85547,0.85565,0.85487,0.8552,68800000.0
2007-02-08 16:15:00,0.85493,0.85565,0.85447,0.85565,62400000.0
2007-02-08 16:20:00,0.85564,0.85608,0.85547,0.85602,69600000.0
2007-02-08 16:25:00,0.85598,0.85598,0.85528,0.85544,57600000.0
2007-02-08 16:30:00,0.85539,0.85604,0.85532,0.85598,62400000.0
2007-02-08 16:35:00,0.85585,0.85594,0.85483,0.85553,72000000.0
2007-02-08 16:40:00,0.85564,0.85566,0.8553,0.85535,70800000.0
2007-02-08 16:45:00,0.85549,0.85561,0.85527,0.85561,76800000.0
2007-02-08 16:50:00,0.85548,0.85567,0.85529,0.85554,57000000.0
2007-02-08 16:55:00,0.85547,0.85558,0.85475,0.85477,65600000.0
2007-02-08 17:00:00,0.85469,0.85478,0.85428,0.85434,65600000.0
2007-02-08 17:05:00,0.85419,0.85438,0.85392,0.85424,63200000.0
2007-02-08 17:10:00,0.85423,0.85424,0.85377,0.8542,52800000.0
2007-02-08 17:15:00,0.85422,0.85422,0.85371,0.85371,67200000.0
2007-02-08 17:20:00,0.85378,0.85405,0.85345,0.85405,69200000.0
2007-02-08 17:25:00,0.85424,0.85434,0.85311,0.8543,59600000.0
2007-02-08 17:30:00,0.85431,0.85459,0.8541,0.85413,68800000.0
2007-02-08 17:35:00,0.8541,0.85468,0.85383,0.85434,64000000.0
2007-02-08 17:40:00,0.85428,0.85428,0.85347,0.85405,62800000.0
2007-02-08 17:45:00,0.85401,0.85401,0.85351,0.8536,70800000.0
2007-02-08 17:50:00,0.85364,0.85376,0.85331,0.85331,63200000.0
2007-02-08 17:55:00,0.85331,0.85381,0.85315,0.85318,62400000.0
2007-02-08 18:00:00,0.85291,0.85374,0.85267,0.85354,61200000.0
2007-02-08 18:05:00,0.85349,0.85383,0.85328,0.85383,67200000.0
2007-02-08 18:10:00,0.85386,0.85421,0.85324,0.85411,59200000.0
2007-02-08 18:15:00,0.85401,0.85473,0.85379,0.85473,63400000.0
2007-02-08 18:20:00,0.85473,0.85505,0.85439,0.85505,66000000.0
2007-02-08 18:25:00,0.85521,0.85554,0.85395,0.85533,67200000.0
2007-02-08 18:30:00,0.85528,0.85528,0.85475,0.85484,69200000.0
2007-02-08 18:35:00,0.85473,0.85563,0.85473,0.85563,55800000.0
2007-02-08 18:40:00,0.85573,0.85583,0.85536,0.85536,58600000.0
2007-02-08 18:45:00,0.85545,0.85578,0.85515,0.85515,53200000.0
2007-02-08 18:50:00,0.85503,0.85576,0.85462,0.85566,75600000.0
2007-02-08 18:55:00,0.85554,0.85562,0.85532,0.85537,64000000.0
2007-02-08 19:00:00,0.85543,0.85572,0.85536,0.85566,65600000.0
2007-02-08 19:05:00,0.85566,0.85575,0.8556,0.85572,44200000.0
2007-02-08 19:10:00,0.85552,0.85608,0.85552,0.85603,61200000.0
2007-02-08 19:15:00,0.85608,0.8563,0.85515,0.85597,58000000.0
2007-02-08 19:20:00,0.85605,0.85647,0.85605,0.85626,45800000.0
2007-02-08 19:25:00,0.85629,0.85669,0.85582,0.85607,56400000.0
2007-02-08 19:30:00,0.85603,0.8562,0.85559,0.85611,45800000.0
2007-02-08 19:35:00,0.85601,0.85615,0.85592,0.85599,48000000.0
2007-02-08 19:40:00,0.85599,0.85616,0.85594,0.85616,48000000.0
2007-02-08 19:45:00,0.85624,0.85641,0.85609,0.85614,54800000.0
2007-02-08 19:50:00,0.85608,0.85626,0.85587,0.85608,60800000.0
2007-02-08 19:55:00,0.85621,0.85642,0.85572,0.85617,54800000.0
2007-02-08 20:00:00,0.85623,0.8564,0.85599,0.85626,52800000.0
2007-02-08 20:05:00,0.85603,0.8563,0.85602,0.85616,56000000.0
2007-02-08 20:10:00,0.85618,0.85654,0.85612,0.85618,59200000.0
2007-02-08 20:15:00,0.8562,0.85676,0.8561,0.85664,60800000.0
2007-02-08 20:20:00,0.8565,0.85666,0.85637,0.85643,52800000.0
2007-02-08 20:25:00,0.85658,0.85702,0.85626,0.85626,61800000.0
2007-02-08 20:30:00,0.85628,0.85659,0.85591,0.85591,52800000.0
2007-02-08 20:35:00,0.85612,0.85626,0.85604,0.85612,39400000.0
2007-02-08 20:40:00,0.85628,0.85654,0.85617,0.85654,38400000.0
2007-02-08 20:45:00,0.85647,0.8566,0.85642,0.85646,42600000.0
2007-02-08 20:50:00,0.85647,0.85647,0.85618,0.85638,48000000.0
2007-02-08 20:55:00,0.85623,0.85635,0.85475,0.85475,36800000.0
2007-02-08 21:00:00,0.8545,0.8545,0.85333,0.85383,58600000.0
2007-02-08 21:05:00,0.85396,0.85522,0.85394,0.85402,64000000.0
2007-02-08 21:10:00,0.85418,0.85423,0.85318,0.85337,69200000.0
2007-02-08 21:15:00,0.85315,0.85315,0.85208,0.85243,49600000.0
2007-02-08 21:20:00,0.85233,0.85255,0.85134,0.85134,60800000.0
2007-02-08 21:25:00,0.85142,0.85149,0.85057,0.85095,56000000.0
2007-02-08 21:30:00,0.85124,0.85173,0.85102,0.85173,62800000.0
2007-02-08 21:35:00,0.85185,0.85189,0.8515,0.8515,67000000.0
2007-02-08 21:40:00,0.85146,0.85148,0.85066,0.85066,53800000.0
2007-02-08 21:45:00,0.85075,0.85109,0.85075,0.85104,49600000.0
2007-02-08 21:50:00,0.85091,0.85132,0.85077,0.85123,65000000.0
2007-02-08 21:55:00,0.85144,0.85173,0.85123,0.85133,66000000.0
2007-02-08 22:00:00,0.85123,0.85123,0.85064,0.85064,43200000.0
2007-02-08 22:05:00,0.85064,0.85091,0.85032,0.85083,60600000.0
2007-02-08 22:10:00,0.85075,0.85092,0.85065,0.85091,30400000.0
2007-02-08 22:15:00,0.85095,0.85099,0.85062,0.85091,45200000.0
2007-02-08 22:20:00,0.85091,0.85145,0.85091,0.85127,40000000.0
2007-02-08 22:25:00,0.85123,0.85125,0.8511,0.85113,24000000.0
2007-02-08 22:30:00,0.85103,0.85107,0.85072,0.85103,37200000.0
2007-02-08 22:35:00,0.85103,0.85113,0.85088,0.851,34600000.0
2007-02-08 22:40:00,0.85104,0.85115,0.85096,0.85115,11200000.0
2007-02-08 22:45:00,0.85121,0.85137,0.85103,0.85115,35200000.0
2007-02-08 22:50:00,0.85117,0.85122,0.85086,0.85103,62400000.0
2007-02-08 22:55:00,0.85113,0.85126,0.85093,0.85095,49600000.0
2007-02-08 23:00:00,0.85089,0.85137,0.85075,0.85137,42600000.0
2007-02-08 23:05:00,0.85119,0.85132,0.85109,0.85113,57600000.0
2007-02-08 23:10:00,0.85132,0.85139,0.85118,0.85124,39400000.0
2007-02-08 23:15:00,0.85124,0.85158,0.85018,0.85158,54400000.0
2007-02-08 23:20:00,0.85161,0.8518,0.85128,0.85177,60800000.0
2007-02-08 23:25:00,0.85166,0.85176,0.85137,0.85137,56000000.0
2007-02-08 23:30:00,0.85119,0.85157,0.85119,0.85157,14400000.0
2007-02-08 23:35:00,0.8516,0.85161,0.85128,0.85144,59600000.0
2007-02-08 23:40:00,0.85153,0.85191,0.85141,0.85191,59200000.0
2007-02-08 23:45:00,0.85199,0.85251,0.85125,0.85251,35200000.0
2007-02-08 23:50:00,0.85256,0.85264,0.85225,0.85245,55400000.0
2007-02-08 23:55:00,0.85248,0.85264,0.85227,0.85248,36800000.0
2007-02-09 00:00:00,0.85232,0.85247,0.85231,0.85247,38400000.0
2007-02-09 00:05:00,0.85233,0.85255,0.8523,0.85247,59200000.0
2007-02-09 00:10:00,0.85232,0.85254,0.85218,0.85223,43200000.0
2007-02-09 00:15:00,0.85222,0.85247,0.85222,0.85244,27200000.0
2007-02-09 00:20:00,0.85242,0.85264,0.8522,0.85246,37200000.0
2007-02-09 00:25:00,0.85239,0.85243,0.8522,0.85232,52000000.0
2007-02-09 00:30:00,0.85229,0.85246,0.85225,0.85227,16000000.0
2007-02-09 00:35:00,0.85224,0.85257,0.8521,0.8521,49600000.0
2007-02-09 00:40:00,0.85233,0.85235,0.85233,0.85234,11200000.0
2007-02-09 00:45:00,0.85224,0.85226,0.85169,0.85172,62400000.0
2007-02-09 00:50:00,0.85166,0.85166,0.85116,0.85126,62400000.0
2007-02-09 00:55:00,0.85142,0.85165,0.85123,0.85161,67200000.0
2007-02-09 01:00:00,0.85166,0.85196,0.85152,0.85188,63400000.0
2007-02-09 01:05:00,0.852,0.85246,0.85199,0.85243,49600000.0
2007-02-09 01:10:00,0.85237,0.85237,0.85217,0.85218,31400000.0
2007-02-09 01:15:00,0.85221,0.85221,0.85191,0.8521,52200000.0
2007-02-09 01:20:00,0.8521,0.8521,0.85198,0.85206,25600000.0
2007-02-09 01:25:00,0.85221,0.85253,0.85203,0.85253,54400000.0
2007-02-09 01:30:00,0.85264,0.85328,0.85223,0.85313,49600000.0
2007-02-09 01:35:00,0.85313,0.8533,0.8523,0.8533,45200000.0
2007-02-09 01:40:00,0.85324,0.85343,0.8531,0.85343,48400000.0
2007-02-09 01:45:00,0.85334,0.85339,0.85319,0.85324,48000000.0
2007-02-09 01:50:00,0.85321,0.85341,0.85306,0.8531,59200000.0
2007-02-09 01:55:00,0.85295,0.85306,0.85266,0.85301,51600000.0
2007-02-09 02:00:00,0.85281,0.85316,0.85271,0.85294,43600000.0
2007-02-09 02:05:00,0.85291,0.85312,0.85263,0.85311,49600000.0
2007-02-09 02:10:00,0.85308,0.85317,0.85281,0.85295,57600000.0
2007-02-09 02:15:00,0.85294,0.85342,0.85283,0.85329,64400000.0
2007-02-09 02:20:00,0.85341,0.85352,0.85324,0.8534,57600000.0
2007-02-09 02:25:00,0.85337,0.85337,0.85294,0.85306,49600000.0
2007-02-09 02:30:00,0.8531,0.85349,0.8531,0.85334,44600000.0
2007-02-09 02:35:00,0.8536,0.85391,0.85359,0.85379,51600000.0
2007-02-09 02:40:00,0.85371,0.85382,0.85353,0.85361,49000000.0
2007-02-09 02:45:00,0.85355,0.85394,0.85355,0.8539,54400000.0
2007-02-09 02:50:00,0.85392,0.85434,0.85392,0.85425,38400000.0
2007-02-09 02:55:00,0.85427,0.85448,0.85421,0.85448,57600000.0
2007-02-09 03:00:00,0.85457,0.85494,0.85444,0.85494,48000000.0
2007-02-09 03:05:00,0.85504,0.85512,0.85448,0.85467,61600000.0
2007-02-09 03:10:00,0.85476,0.85486,0.85436,0.85452,65600000.0
2007-02-09 03:15:00,0.8546,0.85472,0.85429,0.85437,52800000.0
2007-02-09 03:20:00,0.85442,0.85449,0.85423,0.85444,56000000.0
2007-02-09 03:25:00,0.85435,0.85461,0.8541,0.85445,61200000.0
2007-02-09 03:30:00,0.85453,0.85455,0.85396,0.85424,59600000.0
2007-02-09 03:35:00,0.85419,0.85433,0.85411,0.85429,47800000.0
2007-02-09 03:40:00,0.85428,0.85449,0.85416,0.85426,57000000.0
2007-02-09 03:45:00,0.85421,0.85449,0.85404,0.85444,51600000.0
2007-02-09 03:50:00,0.85447,0.85447,0.85335,0.85413,52800000.0
2007-02-09 03:55:00,0.85412,0.85416,0.85397,0.85415,36800000.0
2007-02-09 04:00:00,0.85415,0.85426,0.85326,0.8541,19200000.0
2007-02-09 04:05:00,0.85421,0.85423,0.85379,0.85393,61200000.0
2007-02-09 04:10:00,0.85395,0.85413,0.85377,0.85406,59200000.0
2007-02-09 04:15:00,0.85388,0.8542,0.85382,0.85409,61200000.0
2007-02-09 04:20:00,0.85408,0.85419,0.85389,0.85419,49600000.0
2007-02-09 04:25:00,0.85418,0.85462,0.85416,0.85427,72000000.0
2007-02-09 04:30:00,0.85439,0.85453,0.8541,0.8541,49600000.0
2007-02-09 04:35:00,0.85401,0.85443,0.85401,0.8544,43200000.0
2007-02-09 04:40:00,0.85453,0.85487,0.8545,0.85487,32000000.0
2007-02-09 04:45:00,0.85481,0.85492,0.85469,0.85469,41600000.0
2007-02-09 04:50:00,0.85468,0.85474,0.85413,0.85443,64400000.0
2007-02-09 04:55:00,0.85449,0.8549,0.85358,0.8549,46400000.0
2007-02-09 05:00:00,0.85475,0.85487,0.85456,0.85466,54400000.0
2007-02-09 05:05:00,0.85481,0.85497,0.85466,0.85497,70800000.0
2007-02-09 05:10:00,0.85488,0.85498,0.8546,0.85483,61200000.0
2007-02-09 05:15:00,0.8548,0.85503,0.85455,0.85496,45200000.0
2007-02-09 05:20:00,0.85503,0.85513,0.85478,0.85502,61200000.0
2007-02-09 05:25:00,0.85519,0.85519,0.85491,0.85503,89600000.0
2007-02-09 05:30:00,0.85493,0.85526,0.85493,0.8551,28200000.0
2007-02-09 05:35:00,0.85515,0.85526,0.85503,0.85521,42600000.0
2007-02-09 05:40:00,0.85527,0.85547,0.85516,0.85547,43600000.0
2007-02-09 05:45:00,0.85538,0.85568,0.85535,0.85566,54800000.0
2007-02-09 05:50:00,0.85559,0.85561,0.85542,0.85559,24000000.0
2007-02-09 05:55:00,0.85561,0.85575,0.85544,0.85566,51200000.0
2007-02-09 06:00:00,0.85551,0.85588,0.85547,0.85572,30400000.0
2007-02-09 06:05:00,0.85574,0.85577,0.85556,0.85571,56000000.0
2007-02-09 06:10:00,0.8558,0.85586,0.85559,0.85561,33600000.0
2007-02-09 06:15:00,0.85565,0.85569,0.85539,0.85551,33600000.0
2007-02-09 06:20:00,0.85552,0.85559,0.85534,0.85559,30400000.0
2007-02-09 06:25:00,0.85561,0.85593,0.85559,0.85566,38400000.0
2007-02-09 06:30:00,0.85601,0.85605,0.8558,0.8558,30400000.0
2007-02-09 06:35:00,0.85578,0.85595,0.85562,0.85592,58600000.0
2007-02-09 06:40:00,0.85582,0.85591,0.85576,0.85584,56000000.0
2007-02-09 06:45:00,0.85575,0.85576,0.85548,0.85559,42000000.0
2007-02-09 06:50:00,0.85551,0.85558,0.85518,0.85545,57600000.0
2007-02-09 06:55:00,0.85545,0.85553,0.85542,0.85549,36800000.0
2007-02-09 07:00:00,0.85551,0.85563,0.85489,0.85545,52800000.0
2007-02-09 07:05:00,0.85522,0.85556,0.85522,0.85543,65000000.0
2007-02-09 07:10:00,0.85543,0.85543,0.855,0.8552,53200000.0
2007-02-09 07:15:00,0.85519,0.85525,0.85498,0.85522,43200000.0
2007-02-09 07:20:00,0.85509,0.8551,0.85403,0.85506,40000000.0
2007-02-09 07:25:00,0.85496,0.85526,0.85496,0.85523,38400000.0
2007-02-09 07:30:00,0.85519,0.85522,0.85502,0.85513,33600000.0
2007-02-09 07:35:00,0.85517,0.85543,0.85501,0.85535,60800000.0
2007-02-09 07:40:00,0.85515,0.85523,0.85496,0.85514,73600000.0
2007-02-09 07:45:00,0.85524,0.85528,0.85493,0.85513,63400000.0
2007-02-09 07:50:00,0.85528,0.85535,0.85504,0.8551,54400000.0
2007-02-09 07:55:00,0.85511,0.85543,0.85496,0.85528,57000000.0
2007-02-09 08:00:00,0.85534,0.85536,0.85477,0.85507,58600000.0
2007-02-09 08:05:00,0.85505,0.85547,0.85501,0.85522,75000000.0
2007-02-09 08:10:00,0.85527,0.85552,0.85498,0.85552,81600000.0
2007-02-09 08:15:00,0.85547,0.85547,0.85498,0.85506,65600000.0
2007-02-09 08:20:00,0.85517,0.85531,0.85499,0.85528,68800000.0
2007-02-09 08:25:00,0.85531,0.85531,0.85486,0.8549,76200000.0
2007-02-09 08:30:00,0.85488,0.85505,0.85468,0.85505,95200000.0
2007-02-09 08:35:00,0.85515,0.8552,0.85473,0.85514,77800000.0
2007-02-09 08:40:00,0.85516,0.85519,0.85466,0.85466,84000000.0
2007-02-09 08:45:00,0.85481,0.85511,0.85481,0.85497,94800000.0
2007-02-09 08:50:00,0.85486,0.85486,0.85393,0.85393,140600000.0
2007-02-09 08:55:00,0.85374,0.85374,0.85315,0.85315,135200000.0
2007-02-09 09:00:00,0.85313,0.85384,0.85269,0.85384,145200000.0
2007-02-09 09:05:00,0.85391,0.85414,0.85327,0.85361,145000000.0
2007-02-09 09:10:00,0.8536,0.85394,0.85279,0.85367,85800000.0
2007-02-09 09:15:00,0.85369,0.85389,0.85353,0.85371,177200000.0
2007-02-09 09:20:00,0.85353,0.85369,0.85297,0.85319,181200000.0
2007-02-09 09:25:00,0.8535,0.85365,0.85235,0.85297,208400000.0
2007-02-09 09:30:00,0.85304,0.85323,0.85182,0.85182,145400000.0
2007-02-09 09:35:00,0.85208,0.85252,0.85207,0.85214,232200000.0
2007-02-09 09:40:00,0.85215,0.85291,0.85192,0.85194,158400000.0
2007-02-09 09:45:00,0.85195,0.85203,0.85106,0.85117,131200000.0
2007-02-09 09:50:00,0.85106,0.8511,0.84928,0.84929,281200000.0
2007-02-09 09:55:00,0.84948,0.85093,0.84948,0.85043,236200000.0
2007-02-09 10:00:00,0.8504,0.85053,0.85024,0.85051,267000000.0
2007-02-09 10:05:00,0.85058,0.85077,0.8503,0.85068,260200000.0
2007-02-09 10:10:00,0.851,0.85154,0.85048,0.85133,221200000.0
2007-02-09 10:15:00,0.85143,0.85164,0.85101,0.85146,227000000.0
2007-02-09 10:20:00,0.85158,0.85238,0.85155,0.85238,201600000.0
2007-02-09 10:25:00,0.85235,0.85287,0.8522,0.85264,370600000.0
2007-02-09 10:30:00,0.85255,0.85266,0.85222,0.85235,199600000.0
2007-02-09 10:35:00,0.85231,0.85245,0.85206,0.85234,103600000.0
2007-02-09 10:40:00,0.85216,0.85269,0.85203,0.85212,103800000.0
2007-02-09 10:45:00,0.85217,0.85258,0.8521,0.85245,145600000.0
2007-02-09 10:50:00,0.85248,0.85313,0.8521,0.85313,150800000.0
2007-02-09 10:55:00,0.85308,0.85319,0.85262,0.85289,197000000.0
2007-02-09 11:00:00,0.85286,0.85293,0.8523,0.85284,196800000.0
2007-02-09 11:05:00,0.8528,0.85285,0.85215,0.85215,160000000.0
2007-02-09 11:10:00,0.85231,0.85266,0.85214,0.85264,237200000.0
2007-02-09 11:15:00,0.85257,0.85259,0.85174,0.85174,61800000.0
2007-02-09 11:20:00,0.85184,0.85184,0.85117,0.85134,225000000.0
2007-02-09 11:25:00,0.85128,0.85167,0.85118,0.85167,172000000.0
2007-02-09 11:30:00,0.85202,0.85202,0.85137,0.85154,171000000.0
2007-02-09 11:35:00,0.85149,0.85149,0.8509,0.85143,206200000.0
2007-02-09 11:40:00,0.85147,0.85176,0.85074,0.85096,170000000.0
2007-02-09 11:45:00,0.85082,0.8517,0.8508,0.85166,126200000.0
2007-02-09 11:50:00,0.85163,0.85172,0.85135,0.8516,169800000.0
2007-02-09 11:55:00,0.85177,0.85189,0.85126,0.85142,239200000.0
2007-02-09 12:00:00,0.85144,0.85282,0.85121,0.85282,144200000.0
2007-02-09 12:05:00,0.85286,0.85286,0.85188,0.8521,92200000.0
2007-02-09 12:10:00,0.85213,0.85213,0.85158,0.85171,106600000.0
2007-02-09 12:15:00,0.85181,0.85186,0.8511,0.85129,206600000.0
2007-02-09 12:20:00,0.85125,0.85165,0.85113,0.85149,198400000.0
2007-02-09 12:25:00,0.85144,0.85243,0.85103,0.85103,250600000.0
2007-02-09 12:30:00,0.85195,0.852,0.85098,0.85179,146000000.0
2007-02-09 12:35:00,0.85195,0.85216,0.85167,0.85173,164600000.0
2007-02-09 12:40:00,0.85171,0.85221,0.85164,0.85215,100800000.0
2007-02-09 12:45:00,0.8521,0.85219,0.85178,0.8521,206800000.0
2007-02-09 12:50:00,0.8522,0.85234,0.85161,0.85185,107400000.0
2007-02-09 12:55:00,0.85183,0.8521,0.8516,0.8521,118800000.0
2007-02-09 13:00:00,0.85217,0.85221,0.85146,0.85183,102800000.0
2007-02-09 13:05:00,0.85187,0.85188,0.85138,0.85169,132800000.0
2007-02-09 13:10:00,0.85164,0.85164,0.85076,0.85077,115200000.0
2007-02-09 13:15:00,0.85079,0.85111,0.85067,0.85111,178200000.0
2007-02-09 13:20:00,0.85112,0.85118,0.85082,0.85094,159200000.0
2007-02-09 13:25:00,0.85098,0.85117,0.85086,0.85099,100800000.0
2007-02-09 13:30:00,0.85108,0.85129,0.851,0.85102,96000000.0
2007-02-09 13:35:00,0.85119,0.85162,0.85119,0.85149,90600000.0
2007-02-09 13:40:00,0.85142,0.85164,0.85122,0.85153,157200000.0
2007-02-09 13:45:00,0.85161,0.85224,0.85161,0.85223,112000000.0
2007-02-09 13:50:00,0.85208,0.85208,0.85181,0.85185,102400000.0
2007-02-09 13:55:00,0.85185,0.85229,0.85178,0.85204,162600000.0
2007-02-09 14:00:00,0.85183,0.85183,0.85151,0.85151,81600000.0
2007-02-09 14:05:00,0.85138,0.85196,0.85125,0.85181,123600000.0
2007-02-09 14:10:00,0.85182,0.85211,0.85182,0.85187,120800000.0
2007-02-09 14:15:00,0.85189,0.85213,0.85188,0.85207,109800000.0
2007-02-09 14:20:00,0.85216,0.85216,0.85163,0.85163,123600000.0
2007-02-09 14:25:00,0.85164,0.85233,0.8514,0.85233,100800000.0
2007-02-09 14:30:00,0.85252,0.85351,0.85252,0.85344,65600000.0
2007-02-09 14:35:00,0.8532,0.85343,0.853,0.85323,73600000.0
2007-02-09 14:40:00,0.8533,0.85382,0.85323,0.85351,63200000.0
2007-02-09 14:45:00,0.85356,0.8541,0.85342,0.85342,58000000.0
2007-02-09 14:50:00,0.85293,0.85293,0.85188,0.8522,66600000.0
2007-02-09 14:55:00,0.85232,0.85242,0.85198,0.85242,60000000.0
2007-02-09 15:00:00,0.85242,0.8525,0.85138,0.85222,67200000.0
2007-02-09 15:05:00,0.85223,0.85313,0.85198,0.85287,70400000.0
2007-02-09 15:10:00,0.85247,0.85258,0.85185,0.85232,51200000.0
2007-02-09 15:15:00,0.85235,0.85235,0.85182,0.8519,63400000.0
2007-02-09 15:20:00,0.85211,0.8523,0.85179,0.85191,66000000.0
2007-02-09 15:25:00,0.85198,0.85201,0.85158,0.85181,66400000.0
2007-02-09 15:30:00,0.85181,0.8522,0.85165,0.85203,57000000.0
2007-02-09 15:35:00,0.85202,0.85227,0.85184,0.85215,67200000.0
2007-02-09 15:40:00,0.85204,0.85247,0.85198,0.85235,67200000.0
2007-02-09 15:45:00,0.85237,0.85247,0.85211,0.85245,54800000.0
2007-02-09 15:50:00,0.85257,0.85263,0.85231,0.85233,44800000.0
2007-02-09 15:55:00,0.85237,0.85245,0.85203,0.85241,70400000.0
2007-02-09 16:00:00,0.85243,0.85297,0.85194,0.85269,66600000.0
2007-02-09 16:05:00,0.85286,0.853,0.85273,0.85291,72000000.0
2007-02-09 16:10:00,0.85283,0.85324,0.85282,0.85318,68200000.0
2007-02-09 16:15:00,0.85315,0.85341,0.85203,0.85322,61200000.0
2007-02-09 16:20:00,0.85326,0.85365,0.85323,0.85356,56000000.0
2007-02-09 16:25:00,0.85365,0.85413,0.85353,0.85356,64000000.0
2007-02-09 16:30:00,0.85379,0.85426,0.85379,0.85422,62400000.0
2007-02-09 16:35:00,0.85428,0.85436,0.85349,0.85367,71800000.0
2007-02-09 16:40:00,0.85374,0.85376,0.85336,0.85364,70400000.0
2007-02-09 16:45:00,0.85363,0.85416,0.85357,0.85408,76800000.0
2007-02-09 16:50:00,0.85432,0.85437,0.85374,0.85409,46800000.0
2007-02-09 16:55:00,0.85406,0.85425,0.85395,0.85409,65400000.0
2007-02-09 17:00:00,0.85399,0.85403,0.85366,0.85377,65600000.0
2007-02-09 17:05:00,0.85365,0.85426,0.85355,0.85418,61800000.0
2007-02-09 17:10:00,0.85425,0.85427,0.85393,0.85393,41600000.0
2007-02-09 17:15:00,0.85399,0.85427,0.8536,0.85405,67200000.0
2007-02-09 17:20:00,0.85404,0.85449,0.85399,0.8544,68800000.0
2007-02-09 17:25:00,0.8545,0.85452,0.8541,0.85417,59200000.0
2007-02-09 17:30:00,0.85422,0.85448,0.85398,0.85438,58000000.0
2007-02-09 17:35:00,0.85434,0.8544,0.8539,0.85402,52800000.0
2007-02-09 17:40:00,0.85413,0.85421,0.85384,0.85402,49600000.0
2007-02-09 17:45:00,0.85402,0.85419,0.85382,0.85399,69800000.0
2007-02-09 17:50:00,0.85399,0.85411,0.85382,0.85382,62400000.0
2007-02-09 17:55:00,0.85375,0.85383,0.85335,0.85337,61200000.0
2007-02-09 18:00:00,0.85336,0.85391,0.85314,0.85358,60000000.0
2007-02-09 18:05:00,0.85362,0.85393,0.85357,0.85393,67600000.0
2007-02-09 18:10:00,0.85398,0.85409,0.85344,0.85364,59200000.0
2007-02-09 18:15:00,0.85366,0.85378,0.85349,0.85371,63400000.0
2007-02-09 18:20:00,0.85366,0.85386,0.85363,0.85381,52800000.0
2007-02-09 18:25:00,0.85355,0.85369,0.8522,0.85342,67200000.0
2007-02-09 18:30:00,0.85337,0.85362,0.85323,0.85343,52200000.0
2007-02-09 18:35:00,0.85337,0.85367,0.85298,0.85311,56000000.0
2007-02-09 18:40:00,0.85294,0.85337,0.85284,0.85325,72400000.0
2007-02-09 18:45:00,0.85323,0.85356,0.85323,0.85347,52800000.0
2007-02-09 18:50:00,0.85343,0.85346,0.85244,0.85294,74600000.0
2007-02-09 18:55:00,0.85313,0.85329,0.85287,0.85325,48000000.0
2007-02-09 19:00:00,0.85325,0.85326,0.8528,0.85312,66800000.0
2007-02-09 19:05:00,0.85313,0.85351,0.85301,0.85345,68800000.0
2007-02-09 19:10:00,0.85323,0.8534,0.85289,0.85289,60800000.0
2007-02-09 19:15:00,0.85292,0.85295,0.85179,0.8528,57600000.0
2007-02-09 19:20:00,0.85291,0.85299,0.85246,0.85266,47200000.0
2007-02-09 19:25:00,0.85276,0.85293,0.8527,0.85292,45600000.0
2007-02-09 19:30:00,0.85267,0.85291,0.85253,0.85288,54400000.0
2007-02-09 19:35:00,0.85281,0.85313,0.85273,0.85306,68800000.0
2007-02-09 19:40:00,0.85298,0.85317,0.85288,0.85311,61200000.0
2007-02-09 19:45:00,0.85322,0.85334,0.85269,0.85314,69800000.0
2007-02-09 19:50:00,0.85327,0.85346,0.8532,0.85331,41600000.0
2007-02-09 19:55:00,0.8533,0.8533,0.8531,0.85327,53000000.0
2007-02-09 20:00:00,0.85328,0.8533,0.85284,0.8531,59600000.0
2007-02-09 20:05:00,0.853,0.85321,0.85297,0.85315,56000000.0
2007-02-09 20:10:00,0.85303,0.85313,0.85288,0.85312,35200000.0
2007-02-09 20:15:00,0.85313,0.85327,0.85301,0.85321,57600000.0
2007-02-09 20:20:00,0.85303,0.85315,0.8527,0.85278,35200000.0
2007-02-09 20:25:00,0.85286,0.85311,0.85273,0.85306,62400000.0
2007-02-09 20:30:00,0.85316,0.85336,0.85291,0.85307,28800000.0
2007-02-09 20:35:00,0.85308,0.85323,0.85304,0.85309,40000000.0
2007-02-09 20:40:00,0.85313,0.85321,0.8527,0.85308,46400000.0
2007-02-09 20:45:00,0.85318,0.8533,0.85268,0.85272,53000000.0
2007-02-09 20:50:00,0.85272,0.85298,0.85266,0.85298,49600000.0
2007-02-09 20:55:00,0.85302,0.85304,0.85291,0.85291,45200000.0
2007-02-09 21:00:00,0.85295,0.853,0.85282,0.853,33600000.0
2007-02-09 21:05:00,0.85295,0.85301,0.85277,0.85277,63400000.0
2007-02-09 21:10:00,0.85283,0.8529,0.85256,0.85256,28800000.0
2007-02-09 21:15:00,0.85253,0.8527,0.85218,0.85264,41600000.0
2007-02-09 21:20:00,0.85253,0.85259,0.85234,0.85252,60600000.0
2007-02-09 21:25:00,0.85264,0.85278,0.85241,0.85269,19200000.0
2007-02-09 21:30:00,0.85263,0.85273,0.85238,0.85265,61600000.0
2007-02-09 21:35:00,0.85275,0.85275,0.85228,0.85261,56000000.0
2007-02-09 21:40:00,0.8527,0.85281,0.85212,0.85216,54200000.0
2007-02-09 21:45:00,0.85209,0.85209,0.85108,0.85164,49600000.0
2007-02-09 21:50:00,0.85173,0.85176,0.85122,0.85122,59200000.0
2007-02-09 21:55:00,0.85123,0.85126,0.85078,0.85078,31400000.0
2007-02-09 22:00:00,0.85054,0.85108,0.85046,0.85093,65600000.0
2007-02-09 22:05:00,0.85086,0.85119,0.85075,0.85119,48000000.0
2007-02-09 22:10:00,0.85123,0.85149,0.85118,0.85135,46800000.0
2007-02-09 22:15:00,0.85141,0.85143,0.85112,0.85135,9600000.0
2007-02-12 13:40:00,0.85161,0.85827,0.85161,0.85819,156200000.0
2007-02-12 13:45:00,0.85831,0.85851,0.8582,0.8582,111800000.0
2007-02-12 13:50:00,0.8581,0.85819,0.85786,0.85809,101800000.0
2007-02-12 13:55:00,0.85815,0.85835,0.85813,0.85815,163200000.0
2007-02-12 14:00:00,0.85835,0.85856,0.85816,0.85856,120000000.0
2007-02-12 14:05:00,0.85857,0.85857,0.85784,0.85813,124000000.0
2007-02-12 14:10:00,0.85826,0.85853,0.85819,0.85835,106000000.0
2007-02-12 14:15:00,0.85835,0.85857,0.85831,0.85851,110200000.0
2007-02-12 14:20:00,0.85839,0.85865,0.85828,0.85865,91200000.0
2007-02-12 14:25:00,0.85852,0.85852,0.85796,0.85797,86400000.0
2007-02-12 14:30:00,0.85788,0.85788,0.85745,0.8578,65600000.0
2007-02-12 14:35:00,0.85779,0.85779,0.85745,0.85767,73600000.0
2007-02-12 14:40:00,0.85765,0.85769,0.8574,0.85769,62400000.0
2007-02-12 14:45:00,0.85761,0.8577,0.85743,0.85759,46400000.0
2007-02-12 14:50:00,0.85758,0.85762,0.8573,0.85739,67600000.0
2007-02-12 14:55:00,0.85742,0.85742,0.85713,0.85726,35600000.0
2007-02-12 15:00:00,0.8571,0.85721,0.85618,0.85712,50600000.0
2007-02-12 15:05:00,0.85719,0.85756,0.85666,0.85745,59200000.0
2007-02-12 15:10:00,0.85759,0.85765,0.8572,0.85732,51200000.0
2007-02-12 15:15:00,0.8572,0.85732,0.8569,0.8573,64400000.0
2007-02-12 15:20:00,0.85733,0.85747,0.85713,0.8572,65000000.0
2007-02-12 15:25:00,0.85727,0.85751,0.85696,0.85723,52200000.0
2007-02-12 15:30:00,0.85739,0.8577,0.85734,0.8577,44800000.0
2007-02-12 15:35:00,0.85768,0.85796,0.85724,0.85788,67000000.0
2007-02-12 15:40:00,0.85799,0.85818,0.85776,0.85795,67200000.0
2007-02-12 15:45:00,0.85785,0.85882,0.85775,0.8585,72000000.0
2007-02-12 15:50:00,0.85846,0.85846,0.85746,0.85746,54800000.0
2007-02-12 15:55:00,0.85771,0.85778,0.85707,0.85768,70400000.0
2007-02-12 16:00:00,0.85767,0.85778,0.85676,0.85753,67000000.0
2007-02-12 16:05:00,0.85756,0.8576,0.85707,0.85731,72400000.0
2007-02-12 16:10:00,0.85737,0.85739,0.85709,0.85739,54400000.0
2007-02-12 16:15:00,0.85738,0.85738,0.85611,0.85715,50000000.0
2007-02-12 16:20:00,0.85715,0.85723,0.8569,0.85715,68800000.0
2007-02-12 16:25:00,0.85702,0.85709,0.85677,0.85689,61800000.0
2007-02-12 16:30:00,0.8567,0.85672,0.8559,0.856,61800000.0
2007-02-12 16:35:00,0.85618,0.85671,0.85569,0.85662,72000000.0
2007-02-12 16:40:00,0.85666,0.85666,0.85639,0.85647,70400000.0
2007-02-12 16:45:00,0.85641,0.85641,0.85592,0.85605,77600000.0
2007-02-12 16:50:00,0.85596,0.85614,0.85576,0.85582,44800000.0
2007-02-12 16:55:00,0.85568,0.85588,0.85562,0.85579,54400000.0
2007-02-12 17:00:00,0.85575,0.85604,0.85569,0.85576,65400000.0
2007-02-12 17:05:00,0.85575,0.85616,0.85556,0.85614,61800000.0
2007-02-12 17:10:00,0.856,0.85602,0.85568,0.85581,65600000.0
2007-02-12 17:15:00,0.85586,0.85609,0.85577,0.85594,40000000.0
2007-02-12 17:20:00,0.85595,0.85644,0.85581,0.85644,68000000.0
2007-02-12 17:25:00,0.85648,0.8571,0.85623,0.85709,48000000.0
2007-02-12 17:30:00,0.85696,0.85733,0.85688,0.85711,68800000.0
2007-02-12 17:35:00,0.85718,0.85782,0.857,0.85767,52800000.0
2007-02-12 17:40:00,0.85786,0.85838,0.85786,0.85818,61800000.0
2007-02-12 17:45:00,0.85819,0.85824,0.85792,0.85808,53200000.0
2007-02-12 17:50:00,0.85809,0.85809,0.85741,0.85741,62400000.0
2007-02-12 17:55:00,0.85751,0.85781,0.85729,0.85731,60200000.0
2007-02-12 18:00:00,0.8573,0.85836,0.85708,0.85834,60800000.0
2007-02-12 18:05:00,0.8584,0.8584,0.85783,0.85791,67200000.0
2007-02-12 18:10:00,0.85785,0.85844,0.85785,0.85829,58600000.0
2007-02-12 18:15:00,0.85823,0.85826,0.85799,0.85814,64000000.0
2007-02-12 18:20:00,0.85816,0.85833,0.85805,0.85833,65600000.0
2007-02-12 18:25:00,0.85833,0.85835,0.85806,0.85806,41600000.0
2007-02-12 18:30:00,0.85823,0.85833,0.85813,0.85833,57600000.0
2007-02-12 18:35:00,0.85847,0.85859,0.85831,0.85849,56000000.0
2007-02-12 18:40:00,0.85849,0.85883,0.85824,0.85881,72000000.0
2007-02-12 18:45:00,0.85872,0.859,0.85827,0.85849,41600000.0
2007-02-12 18:50:00,0.85849,0.85865,0.85832,0.85832,48000000.0
2007-02-12 18:55:00,0.85836,0.85856,0.85821,0.85846,64800000.0
2007-02-12 19:00:00,0.85856,0.85868,0.8582,0.85834,54400000.0
2007-02-12 19:05:00,0.85831,0.85831,0.85797,0.8582,68200000.0
2007-02-12 19:10:00,0.85807,0.85856,0.85807,0.85841,37200000.0
2007-02-12 19:15:00,0.85852,0.85882,0.85768,0.85876,34600000.0
2007-02-12 19:20:00,0.85877,0.85895,0.8582,0.8582,44200000.0
2007-02-12 19:25:00,0.85825,0.85859,0.85813,0.85859,44800000.0
2007-02-12 19:30:00,0.85859,0.85874,0.85827,0.85831,62400000.0
2007-02-12 19:35:00,0.85833,0.85879,0.85818,0.85827,35200000.0
2007-02-12 19:40:00,0.85826,0.85841,0.85816,0.85823,49000000.0
2007-02-12 19:45:00,0.85819,0.85828,0.85789,0.85815,69800000.0
2007-02-12 19:50:00,0.85801,0.8582,0.85789,0.85805,56000000.0
2007-02-12 19:55:00,0.85806,0.85815,0.85774,0.85801,64000000.0
2007-02-12 20:00:00,0.85799,0.85808,0.85773,0.85776,59200000.0
2007-02-12 20:05:00,0.85781,0.85814,0.85781,0.85811,56000000.0
2007-02-12 20:10:00,0.85805,0.85812,0.8578,0.85781,33600000.0
2007-02-12 20:15:00,0.85782,0.85807,0.85776,0.85797,52600000.0
2007-02-12 20:20:00,0.85786,0.8583,0.85782,0.85806,65000000.0
2007-02-12 20:25:00,0.85806,0.85816,0.85798,0.85811,24000000.0
2007-02-12 20:30:00,0.85811,0.85816,0.8578,0.8578,33600000.0
2007-02-12 20:35:00,0.85802,0.85805,0.85792,0.858,32000000.0
2007-02-12 20:40:00,0.85824,0.85837,0.85824,0.85837,13200000.0
2007-02-12 20:45:00,0.85827,0.85849,0.85811,0.85811,37800000.0
2007-02-12 20:50:00,0.85824,0.85831,0.85809,0.85816,48000000.0
2007-02-12 20:55:00,0.85816,0.85851,0.85811,0.85821,52800000.0
2007-02-12 21:00:00,0.85832,0.85855,0.85819,0.85839,58600000.0
2007-02-12 21:05:00,0.85837,0.8584,0.85814,0.85822,36800000.0
2007-02-12 21:10:00,0.85815,0.85862,0.85744,0.85862,58600000.0
2007-02-12 21:15:00,0.8585,0.8585,0.85801,0.8583,41600000.0
2007-02-12 21:20:00,0.85821,0.85848,0.858,0.85824,60800000.0
2007-02-12 21:25:00,0.85833,0.85839,0.8583,0.85839,17600000.0
2007-02-12 21:30:00,0.85836,0.85836,0.85787,0.85794,46400000.0
2007-02-12 21:35:00,0.85791,0.85791,0.85755,0.8576,43600000.0
2007-02-12 21:40:00,0.85733,0.85733,0.85683,0.85693,54400000.0
2007-02-12 21:45:00,0.85693,0.85713,0.85692,0.85709,36200000.0
2007-02-12 21:50:00,0.85725,0.85756,0.85706,0.85719,58600000.0
2007-02-12 21:55:00,0.8572,0.85734,0.857,0.85702,57400000.0
2007-02-12 22:00:00,0.85693,0.85715,0.8567,0.85671,57600000.0
2007-02-12 22:05:00,0.85673,0.85712,0.85673,0.85688,47400000.0
2007-02-12 22:10:00,0.85685,0.85685,0.85644,0.85671,53200000.0
2007-02-12 22:15:00,0.85679,0.85708,0.85652,0.85676,59200000.0
2007-02-12 22:20:00,0.8568,0.85729,0.85676,0.85722,53200000.0
2007-02-12 22:25:00,0.85716,0.85716,0.85685,0.85705,49000000.0
2007-02-12 22:30:00,0.85694,0.85705,0.85668,0.85688,52800000.0
2007-02-12 22:35:00,0.85691,0.85708,0.85691,0.85701,57400000.0
2007-02-12 22:40:00,0.8571,0.85737,0.85705,0.85732,35200000.0
2007-02-12 22:45:00,0.85736,0.85737,0.85698,0.85719,48800000.0
2007-02-12 22:50:00,0.8572,0.85777,0.85716,0.85746,33600000.0
2007-02-12 22:55:00,0.85752,0.85754,0.85725,0.85743,38400000.0
2007-02-12 23:00:00,0.85736,0.85755,0.8569,0.8569,68800000.0
2007-02-12 23:05:00,0.85712,0.85721,0.85685,0.85704,43200000.0
2007-02-12 23:10:00,0.85696,0.85706,0.85636,0.85636,42400000.0
2007-02-12 23:15:00,0.8562,0.85718,0.85576,0.85679,43200000.0
2007-02-12 23:20:00,0.85669,0.85681,0.85653,0.85653,32000000.0
2007-02-12 23:25:00,0.85653,0.85658,0.85627,0.85627,36800000.0
2007-02-12 23:30:00,0.8561,0.8567,0.85608,0.8566,37800000.0
2007-02-12 23:35:00,0.8566,0.8577,0.8566,0.8577,59200000.0
2007-02-12 23:40:00,0.85771,0.85774,0.85724,0.85735,59200000.0
2007-02-12 23:45:00,0.85697,0.85697,0.85463,0.85634,57600000.0
2007-02-12 23:50:00,0.85642,0.85648,0.85613,0.85613,44800000.0
2007-02-12 23:55:00,0.85597,0.85597,0.85521,0.85538,56000000.0
2007-02-13 00:00:00,0.85528,0.85569,0.85528,0.85563,50000000.0
2007-02-13 00:05:00,0.85543,0.85557,0.85463,0.85464,59200000.0
2007-02-13 00:10:00,0.85462,0.85469,0.85414,0.85437,43200000.0
2007-02-13 00:15:00,0.85433,0.85508,0.85426,0.85466,65600000.0
2007-02-13 00:20:00,0.85479,0.85524,0.85464,0.85514,45800000.0
2007-02-13 00:25:00,0.85513,0.85529,0.85499,0.85525,50600000.0
2007-02-13 00:30:00,0.85542,0.85554,0.85542,0.85546,16000000.0
2007-02-13 00:35:00,0.85539,0.85553,0.85506,0.85506,40400000.0
2007-02-13 00:40:00,0.85511,0.85592,0.85463,0.85534,31400000.0
2007-02-13 00:45:00,0.85522,0.85571,0.85522,0.8556,40000000.0
2007-02-13 00:50:00,0.8556,0.8556,0.85542,0.85548,24000000.0
2007-02-13 00:55:00,0.85545,0.85547,0.85534,0.85537,11200000.0
2007-02-13 01:00:00,0.85554,0.85593,0.85543,0.85574,64400000.0
2007-02-13 01:05:00,0.85604,0.8563,0.85594,0.85622,36800000.0
2007-02-13 01:10:00,0.85622,0.85652,0.85621,0.85638,41600000.0
2007-02-13 01:15:00,0.85622,0.85642,0.85617,0.85642,25600000.0
2007-02-13 01:25:00,0.85647,0.8565,0.85597,0.85597,30400000.0
2007-02-13 01:30:00,0.85591,0.85617,0.85591,0.85612,33600000.0
2007-02-13 01:35:00,0.85605,0.85621,0.8551,0.85621,33000000.0
2007-02-13 01:40:00,0.85618,0.85653,0.85611,0.85653,47400000.0
2007-02-13 01:45:00,0.85624,0.85642,0.85621,0.85622,76800000.0
2007-02-13 01:50:00,0.85629,0.85644,0.85604,0.85621,59600000.0
2007-02-13 01:55:00,0.85616,0.8564,0.856,0.85638,63200000.0
2007-02-13 02:00:00,0.8562,0.85654,0.85615,0.85631,53200000.0
2007-02-13 02:05:00,0.85629,0.85634,0.85578,0.85601,54400000.0
2007-02-13 02:10:00,0.85608,0.85608,0.85553,0.8557,65400000.0
2007-02-13 02:15:00,0.85577,0.85595,0.85575,0.85589,38400000.0
2007-02-13 02:20:00,0.85589,0.85589,0.85553,0.85574,54800000.0
2007-02-13 02:25:00,0.85561,0.85579,0.85514,0.85557,56400000.0
2007-02-13 02:30:00,0.85558,0.85567,0.85544,0.85564,46800000.0
2007-02-13 02:35:00,0.85554,0.85556,0.85522,0.85522,43200000.0
2007-02-13 02:40:00,0.85526,0.85554,0.85526,0.85535,30800000.0
2007-02-13 02:45:00,0.85544,0.85557,0.85539,0.85539,56000000.0
2007-02-13 02:50:00,0.85537,0.85606,0.85537,0.85606,51200000.0
2007-02-13 02:55:00,0.85608,0.85613,0.85584,0.85589,57600000.0
2007-02-13 03:00:00,0.85596,0.85611,0.85586,0.85611,33600000.0
2007-02-13 03:05:00,0.85603,0.85611,0.85562,0.85562,45200000.0
2007-02-13 03:10:00,0.85561,0.85587,0.85549,0.85575,49600000.0
2007-02-13 03:15:00,0.85574,0.85599,0.85567,0.85593,44800000.0
2007-02-13 03:20:00,0.85594,0.85594,0.85557,0.8558,56400000.0
2007-02-13 03:25:00,0.85587,0.85606,0.8558,0.85588,57600000.0
2007-02-13 03:30:00,0.85595,0.85615,0.85579,0.85614,48000000.0
2007-02-13 03:35:00,0.85594,0.85616,0.85588,0.85616,22400000.0
2007-02-13 03:40:00,0.85598,0.85612,0.85585,0.85593,40400000.0
2007-02-13 03:45:00,0.85595,0.85609,0.85585,0.8559,40400000.0
2007-02-13 03:50:00,0.85588,0.85615,0.85535,0.85593,64800000.0
2007-02-13 03:55:00,0.85575,0.85626,0.85572,0.85616,59200000.0
2007-02-13 04:00:00,0.85628,0.85632,0.85528,0.85604,38400000.0
2007-02-13 04:05:00,0.85591,0.85591,0.85552,0.85566,41000000.0
2007-02-13 04:10:00,0.85554,0.85577,0.8555,0.85559,59200000.0
2007-02-13 04:15:00,0.85546,0.85556,0.8553,0.85556,49600000.0
2007-02-13 04:20:00,0.85548,0.85548,0.85495,0.85529,50400000.0
2007-02-13 04:25:00,0.85543,0.85571,0.85543,0.85571,24000000.0
2007-02-13 04:30:00,0.8556,0.85621,0.85546,0.8561,33600000.0
2007-02-13 04:35:00,0.85587,0.8562,0.85584,0.85609,28800000.0
2007-02-13 04:40:00,0.8561,0.8563,0.85593,0.85618,32000000.0
2007-02-13 04:45:00,0.85623,0.85639,0.856,0.856,67600000.0
2007-02-13 04:50:00,0.8559,0.85621,0.85584,0.85621,51600000.0
2007-02-13 04:55:00,0.85628,0.85628,0.85611,0.85624,44800000.0
2007-02-13 05:00:00,0.85625,0.85625,0.85596,0.85598,54200000.0
2007-02-13 05:05:00,0.85593,0.85614,0.85593,0.85614,21800000.0
2007-02-13 05:10:00,0.85618,0.85619,0.85605,0.85619,37200000.0
2007-02-13 05:15:00,0.85615,0.85617,0.85584,0.85601,22800000.0
2007-02-13 05:20:00,0.85604,0.85614,0.85575,0.85606,38400000.0
2007-02-13 05:25:00,0.85613,0.85654,0.85585,0.85604,90600000.0
2007-02-13 05:30:00,0.85603,0.85603,0.85561,0.85595,41600000.0
2007-02-13 05:35:00,0.85598,0.85616,0.85582,0.85582,54400000.0
2007-02-13 05:40:00,0.8559,0.85599,0.85549,0.85574,43200000.0
2007-02-13 05:45:00,0.85564,0.85599,0.85556,0.85594,53800000.0
2007-02-13 05:50:00,0.85595,0.85595,0.85568,0.85577,41600000.0
2007-02-13 05:55:00,0.85595,0.85603,0.8558,0.85594,49600000.0
2007-02-13 06:00:00,0.85581,0.85589,0.85573,0.85586,32000000.0
2007-02-13 06:05:00,0.85607,0.85629,0.85601,0.85621,55200000.0
2007-02-13 06:10:00,0.85625,0.85632,0.85612,0.85619,56400000.0
2007-02-13 06:15:00,0.85615,0.85631,0.85615,0.85631,16000000.0
2007-02-13 06:20:00,0.85618,0.85618,0.85598,0.85599,30800000.0
2007-02-13 06:25:00,0.85608,0.85612,0.85576,0.856,41600000.0
2007-02-13 06:30:00,0.85608,0.8562,0.85587,0.85616,44800000.0
2007-02-13 06:35:00,0.85651,0.85651,0.85629,0.85647,33600000.0
2007-02-13 06:40:00,0.85643,0.85643,0.85625,0.85625,14400000.0
2007-02-13 06:45:00,0.85629,0.85632,0.85606,0.85627,36800000.0
2007-02-13 06:50:00,0.8563,0.85644,0.85604,0.85636,44800000.0
2007-02-13 06:55:00,0.85637,0.85654,0.85627,0.85628,60800000.0
2007-02-13 07:00:00,0.85626,0.85646,0.85564,0.85635,59600000.0
2007-02-13 07:05:00,0.85624,0.85654,0.85624,0.85642,48000000.0
2007-02-13 07:10:00,0.85639,0.85656,0.85631,0.85643,64400000.0
2007-02-13 07:15:00,0.8563,0.85637,0.85626,0.8563,42000000.0
2007-02-13 07:20:00,0.85626,0.85672,0.85606,0.85664,54800000.0
2007-02-13 07:25:00,0.85658,0.85667,0.85649,0.85661,28800000.0
2007-02-13 07:30:00,0.85663,0.85665,0.85629,0.85659,44000000.0
2007-02-13 07:35:00,0.85654,0.85663,0.85638,0.8565,73400000.0
2007-02-13 07:40:00,0.85648,0.85673,0.85633,0.85652,74000000.0
2007-02-13 07:45:00,0.85655,0.85669,0.85637,0.85668,51600000.0
2007-02-13 07:50:00,0.85674,0.85681,0.8566,0.85667,43200000.0
2007-02-13 07:55:00,0.8565,0.85693,0.85639,0.85676,52200000.0
2007-02-13 08:00:00,0.8569,0.85693,0.85622,0.8567,58600000.0
2007-02-13 08:05:00,0.85678,0.85687,0.85623,0.85653,75200000.0
2007-02-13 08:10:00,0.85659,0.8568,0.85654,0.8568,64400000.0
2007-02-13 08:15:00,0.85669,0.85694,0.85669,0.85694,44800000.0
2007-02-13 08:20:00,0.85695,0.85702,0.85673,0.85696,81000000.0
2007-02-13 08:25:00,0.8569,0.8569,0.85642,0.85678,77600000.0
2007-02-13 08:30:00,0.85677,0.85689,0.85662,0.85687,80000000.0
2007-02-13 08:35:00,0.857,0.85706,0.85689,0.85696,30400000.0
2007-02-13 08:40:00,0.85679,0.85701,0.8567,0.8567,83200000.0
2007-02-13 08:45:00,0.85654,0.85678,0.8565,0.85678,106000000.0
2007-02-13 08:50:00,0.85673,0.85673,0.85621,0.85629,91200000.0
2007-02-13 08:55:00,0.85628,0.8567,0.85611,0.85661,133200000.0
2007-02-13 09:00:00,0.85665,0.85686,0.85646,0.85672,145600000.0
2007-02-13 09:05:00,0.8568,0.85693,0.85655,0.85677,144800000.0
2007-02-13 09:10:00,0.85671,0.85671,0.85515,0.85611,86800000.0
2007-02-13 09:15:00,0.85598,0.85653,0.85598,0.85653,177600000.0
2007-02-13 09:20:00,0.85654,0.85666,0.85635,0.85646,172200000.0
2007-02-13 09:25:00,0.85642,0.85659,0.85631,0.85648,208800000.0
2007-02-13 09:30:00,0.8564,0.85655,0.85621,0.85624,145600000.0
2007-02-13 09:35:00,0.8563,0.85667,0.8563,0.85639,231200000.0
2007-02-13 09:40:00,0.85633,0.85648,0.85609,0.85609,158400000.0
2007-02-13 09:45:00,0.85611,0.8563,0.85606,0.85615,131400000.0
2007-02-13 09:50:00,0.85604,0.85648,0.85596,0.85644,280400000.0
2007-02-13 09:55:00,0.85627,0.85627,0.8551,0.85605,237000000.0
2007-02-13 10:00:00,0.85589,0.85591,0.85542,0.8555,204800000.0
2007-02-13 10:05:00,0.85545,0.85578,0.85533,0.85545,260600000.0
2007-02-13 10:10:00,0.85574,0.85636,0.85495,0.8563,212800000.0
2007-02-13 10:15:00,0.8562,0.85641,0.85615,0.85641,227200000.0
2007-02-13 10:20:00,0.8564,0.8566,0.85621,0.85659,201800000.0
2007-02-13 10:25:00,0.85673,0.85701,0.85658,0.85694,372400000.0
2007-02-13 10:30:00,0.85705,0.85705,0.85685,0.85694,166800000.0
2007-02-13 10:35:00,0.85686,0.85686,0.85641,0.85641,72000000.0
2007-02-13 10:40:00,0.85633,0.85687,0.8562,0.85681,104000000.0
2007-02-13 10:45:00,0.85679,0.8568,0.85584,0.85602,145600000.0
2007-02-13 10:50:00,0.85621,0.85621,0.85587,0.85603,149800000.0
2007-02-13 10:55:00,0.85602,0.85622,0.85573,0.85601,198000000.0
2007-02-13 11:00:00,0.85603,0.85655,0.85603,0.85655,197200000.0
2007-02-13 11:05:00,0.85659,0.85676,0.85638,0.85668,160400000.0
2007-02-13 11:10:00,0.85663,0.85669,0.85637,0.85649,115000000.0
2007-02-13 11:15:00,0.85648,0.85653,0.85617,0.85617,20800000.0
2007-02-13 11:20:00,0.85635,0.85642,0.85625,0.85636,171000000.0
2007-02-13 11:25:00,0.85626,0.85646,0.85616,0.85632,161600000.0
2007-02-13 11:30:00,0.85657,0.85657,0.85593,0.85633,171200000.0
2007-02-13 11:35:00,0.85643,0.85658,0.85614,0.85617,206200000.0
2007-02-13 11:40:00,0.85605,0.85635,0.85591,0.85616,168200000.0
2007-02-13 11:45:00,0.85613,0.85646,0.85602,0.85646,171600000.0
2007-02-13 11:50:00,0.85633,0.85669,0.85627,0.85627,169600000.0
2007-02-13 11:55:00,0.85624,0.85648,0.85617,0.85623,237800000.0
2007-02-13 12:00:00,0.85626,0.85641,0.85605,0.85608,144800000.0
2007-02-13 12:05:00,0.85611,0.85632,0.85602,0.85622,92200000.0
2007-02-13 12:10:00,0.85619,0.85644,0.85577,0.85577,124800000.0
2007-02-13 12:15:00,0.85573,0.85575,0.85529,0.85529,206800000.0
2007-02-13 12:20:00,0.85524,0.85565,0.85524,0.85559,198800000.0
2007-02-13 12:25:00,0.85557,0.85638,0.85519,0.85519,249400000.0
2007-02-13 12:30:00,0.85613,0.85624,0.85516,0.85605,194400000.0
2007-02-13 12:35:00,0.85601,0.85601,0.85585,0.85588,142000000.0
2007-02-13 12:40:00,0.856,0.85643,0.85584,0.85587,100200000.0
2007-02-13 12:45:00,0.85578,0.85644,0.85577,0.85606,206600000.0
2007-02-13 12:50:00,0.85619,0.85621,0.85547,0.85606,107600000.0
2007-02-13 12:55:00,0.85621,0.85656,0.85593,0.85655,100000000.0
2007-02-13 13:00:00,0.85647,0.8565,0.8561,0.85619,102800000.0
2007-02-13 13:05:00,0.8562,0.8562,0.85595,0.85598,94400000.0
2007-02-13 13:10:00,0.85602,0.85641,0.85602,0.85618,106600000.0
2007-02-13 13:15:00,0.8562,0.85666,0.85613,0.85654,244400000.0
2007-02-13 13:20:00,0.85666,0.85766,0.85653,0.85758,158600000.0
2007-02-13 13:25:00,0.85764,0.8577,0.85693,0.85699,190600000.0
2007-02-13 13:30:00,0.85699,0.85703,0.8565,0.85651,107200000.0
2007-02-13 13:35:00,0.85653,0.8567,0.85642,0.85653,94200000.0
2007-02-13 13:40:00,0.8564,0.85654,0.85601,0.85608,143200000.0
2007-02-13 13:45:00,0.85618,0.85647,0.85618,0.85644,111400000.0
2007-02-13 13:50:00,0.85656,0.85664,0.85645,0.85658,62400000.0
2007-02-13 13:55:00,0.85654,0.85664,0.85643,0.8566,90000000.0
2007-02-13 14:00:00,0.8566,0.8566,0.8562,0.85652,120400000.0
2007-02-13 14:05:00,0.85656,0.8566,0.85632,0.85632,123200000.0
2007-02-13 14:10:00,0.85637,0.85643,0.85572,0.85575,122000000.0
2007-02-13 14:15:00,0.85573,0.8558,0.85558,0.8557,110200000.0
2007-02-13 14:20:00,0.85583,0.85587,0.85556,0.85578,125000000.0
2007-02-13 14:25:00,0.85584,0.85622,0.85581,0.85612,81600000.0
2007-02-13 14:30:00,0.85621,0.85626,0.85615,0.85618,24000000.0
2007-02-13 14:35:00,0.85614,0.85617,0.85589,0.85589,43200000.0
2007-02-13 14:40:00,0.85602,0.85614,0.85591,0.85594,63200000.0
2007-02-13 14:45:00,0.85593,0.85604,0.8559,0.85596,10600000.0
2007-02-13 14:50:00,0.85591,0.85603,0.85545,0.85552,67000000.0
2007-02-13 14:55:00,0.8556,0.8557,0.85545,0.8557,48000000.0
2007-02-13 15:00:00,0.85561,0.85564,0.85448,0.85558,67600000.0
2007-02-13 15:05:00,0.85568,0.85631,0.85487,0.85621,70400000.0
2007-02-13 15:10:00,0.85623,0.85631,0.85572,0.85595,51200000.0
2007-02-13 15:15:00,0.85605,0.85626,0.85591,0.85604,64400000.0
2007-02-13 15:20:00,0.85609,0.85609,0.85532,0.85572,66000000.0
2007-02-13 15:25:00,0.85566,0.85588,0.85517,0.85568,65600000.0
2007-02-13 15:30:00,0.85514,0.85634,0.85504,0.85623,57600000.0
2007-02-13 15:35:00,0.85612,0.85628,0.85547,0.85561,66000000.0
2007-02-13 15:40:00,0.85571,0.85571,0.85526,0.85562,67200000.0
2007-02-13 15:45:00,0.85571,0.85621,0.85556,0.85618,72000000.0
2007-02-13 15:50:00,0.8562,0.85633,0.85603,0.85624,70400000.0
2007-02-13 15:55:00,0.85632,0.85672,0.8561,0.85672,70400000.0
2007-02-13 16:00:00,0.8568,0.85701,0.85597,0.85674,67200000.0
2007-02-13 16:05:00,0.85684,0.85688,0.8566,0.85679,72400000.0
2007-02-13 16:10:00,0.85668,0.85703,0.85648,0.85702,69200000.0
2007-02-13 16:15:00,0.85704,0.85734,0.85634,0.85728,61800000.0
2007-02-13 16:20:00,0.8573,0.85775,0.85726,0.85762,68200000.0
2007-02-13 16:25:00,0.85768,0.85839,0.85765,0.85839,57600000.0
2007-02-13 16:30:00,0.85834,0.85852,0.8581,0.85825,62200000.0
2007-02-13 16:35:00,0.85833,0.85856,0.85757,0.85839,72000000.0
2007-02-13 16:40:00,0.85866,0.8589,0.85845,0.8587,69800000.0
2007-02-13 16:45:00,0.85865,0.85906,0.85854,0.85904,60000000.0
2007-02-13 16:50:00,0.85903,0.85917,0.85854,0.85867,57600000.0
2007-02-13 16:55:00,0.85853,0.85885,0.8585,0.85883,52800000.0
2007-02-13 17:00:00,0.85887,0.85912,0.85874,0.85909,65400000.0
2007-02-13 17:05:00,0.85913,0.85937,0.85895,0.85927,62400000.0
2007-02-13 17:10:00,0.85929,0.85964,0.85921,0.8594,66400000.0
2007-02-13 17:15:00,0.85937,0.85974,0.85926,0.85957,67200000.0
2007-02-13 17:20:00,0.85949,0.85964,0.8589,0.85908,68000000.0
2007-02-13 17:25:00,0.85926,0.85926,0.85869,0.85906,59200000.0
2007-02-13 17:30:00,0.85935,0.85949,0.85914,0.85927,56800000.0
2007-02-13 17:35:00,0.85928,0.85947,0.85918,0.85919,64400000.0
2007-02-13 17:40:00,0.85929,0.85973,0.85907,0.85967,50000000.0
2007-02-13 17:45:00,0.85977,0.85979,0.85948,0.85948,70800000.0
2007-02-13 17:50:00,0.85944,0.85966,0.85932,0.85948,62800000.0
2007-02-13 17:55:00,0.85947,0.85984,0.8594,0.85984,62000000.0
2007-02-13 18:00:00,0.85981,0.86003,0.85952,0.85985,60800000.0
2007-02-13 18:05:00,0.8598,0.85996,0.85942,0.85944,67000000.0
2007-02-13 18:10:00,0.85943,0.86015,0.85943,0.85981,59200000.0
2007-02-13 18:15:00,0.85978,0.8601,0.85964,0.85989,64000000.0
2007-02-13 18:20:00,0.85981,0.85993,0.85949,0.85961,65600000.0
2007-02-13 18:25:00,0.85957,0.85961,0.85845,0.85931,66000000.0
2007-02-13 18:30:00,0.85923,0.85943,0.85895,0.85939,68800000.0
2007-02-13 18:35:00,0.85929,0.85933,0.8591,0.85926,56000000.0
2007-02-13 18:40:00,0.85952,0.8598,0.85952,0.8598,59200000.0
2007-02-13 18:45:00,0.85973,0.85985,0.85963,0.85965,52400000.0
2007-02-13 18:50:00,0.85977,0.86,0.85873,0.85996,75600000.0
2007-02-13 18:55:00,0.85999,0.86022,0.85977,0.8599,64000000.0
2007-02-13 19:00:00,0.85988,0.85991,0.8593,0.85948,65000000.0
2007-02-13 19:05:00,0.85962,0.85991,0.85959,0.85976,57600000.0
2007-02-13 19:10:00,0.85958,0.85978,0.85947,0.85962,49600000.0
2007-02-13 19:15:00,0.85981,0.85991,0.85868,0.85948,58000000.0
2007-02-13 19:20:00,0.85951,0.85986,0.85951,0.85965,57600000.0
2007-02-13 19:25:00,0.85968,0.85989,0.85967,0.85985,56000000.0
2007-02-13 19:30:00,0.85987,0.86036,0.85968,0.86009,46800000.0
2007-02-13 19:35:00,0.86004,0.86004,0.85954,0.85962,52800000.0
2007-02-13 19:40:00,0.85959,0.85993,0.85955,0.85993,60800000.0
2007-02-13 19:45:00,0.86008,0.86012,0.85943,0.85979,54400000.0
2007-02-13 19:50:00,0.85995,0.86001,0.8597,0.85982,51200000.0
2007-02-13 19:55:00,0.85971,0.85997,0.85938,0.85986,64400000.0
2007-02-13 20:00:00,0.85977,0.8598,0.85927,0.85961,70400000.0
2007-02-13 20:05:00,0.85954,0.85972,0.85952,0.85972,22400000.0
2007-02-13 20:10:00,0.85979,0.86003,0.85975,0.85989,58600000.0
2007-02-13 20:15:00,0.85991,0.85999,0.85966,0.85983,40400000.0
2007-02-13 20:20:00,0.85977,0.85983,0.85951,0.85971,54400000.0
2007-02-13 20:25:00,0.85973,0.85994,0.85972,0.85977,48400000.0
2007-02-13 20:30:00,0.85982,0.8602,0.85953,0.85986,60000000.0
2007-02-13 20:35:00,0.86005,0.86025,0.85964,0.85984,49000000.0
2007-02-13 20:40:00,0.85994,0.85994,0.85974,0.85979,23400000.0
2007-02-13 20:45:00,0.85966,0.85971,0.85955,0.85959,32400000.0
2007-02-13 20:50:00,0.85947,0.85947,0.8593,0.85942,24000000.0
2007-02-13 20:55:00,0.85938,0.85946,0.85929,0.85946,26600000.0
2007-02-13 21:00:00,0.85953,0.85962,0.85938,0.85946,40400000.0
2007-02-13 21:05:00,0.85945,0.85951,0.85927,0.85945,48400000.0
2007-02-13 21:10:00,0.85947,0.85958,0.85936,0.85951,25600000.0
2007-02-13 21:15:00,0.85957,0.85957,0.85949,0.8595,12800000.0
2007-02-13 21:20:00,0.85941,0.85957,0.85919,0.85957,61600000.0
2007-02-13 21:25:00,0.85965,0.86003,0.85949,0.85979,42600000.0
2007-02-13 21:30:00,0.85957,0.86011,0.85951,0.86009,54800000.0
2007-02-13 21:35:00,0.86011,0.86014,0.85993,0.86002,59200000.0
2007-02-13 21:40:00,0.86004,0.86019,0.85998,0.86006,54400000.0
2007-02-13 21:45:00,0.86007,0.86021,0.85974,0.8598,56000000.0
2007-02-13 21:50:00,0.85995,0.85995,0.85976,0.85987,46400000.0
2007-02-13 21:55:00,0.85981,0.85986,0.85968,0.85983,57600000.0
2007-02-13 22:00:00,0.85976,0.85997,0.85974,0.85992,40400000.0
2007-02-13 22:05:00,0.85986,0.85986,0.85946,0.85948,40000000.0
2007-02-13 22:10:00,0.85947,0.85968,0.85944,0.85946,49000000.0
2007-02-13 22:15:00,0.85949,0.85971,0.85924,0.85971,33600000.0
2007-02-13 22:20:00,0.85972,0.85976,0.85962,0.85969,16000000.0
2007-02-13 22:25:00,0.85966,0.85968,0.85927,0.85929,61200000.0
2007-02-13 22:30:00,0.85923,0.85948,0.85909,0.85932,43600000.0
2007-02-13 22:35:00,0.85927,0.85961,0.85917,0.85954,57000000.0
2007-02-13 22:40:00,0.85964,0.85979,0.85958,0.85979,32000000.0
2007-02-13 22:45:00,0.85977,0.85977,0.85927,0.85944,40800000.0
2007-02-13 22:50:00,0.85942,0.85954,0.85931,0.85946,58600000.0
2007-02-13 22:55:00,0.85947,0.8597,0.85932,0.85936,62800000.0
2007-02-13 23:00:00,0.85929,0.85942,0.85908,0.85929,54200000.0
2007-02-13 23:05:00,0.85932,0.85961,0.85932,0.85949,46400000.0
2007-02-13 23:10:00,0.85945,0.85945,0.8593,0.85942,58000000.0
2007-02-13 23:15:00,0.85946,0.85989,0.85882,0.85959,46200000.0
2007-02-13 23:20:00,0.85966,0.8597,0.85948,0.85961,40000000.0
2007-02-13 23:25:00,0.85958,0.85981,0.85953,0.85953,43000000.0
2007-02-13 23:30:00,0.85942,0.85973,0.85934,0.85973,54400000.0
2007-02-13 23:35:00,0.85976,0.85978,0.85954,0.85966,48000000.0
2007-02-13 23:40:00,0.85969,0.86029,0.85962,0.86029,46800000.0
2007-02-13 23:45:00,0.86028,0.86045,0.85903,0.85993,57600000.0
2007-02-13 23:50:00,0.86011,0.8602,0.85984,0.85993,45200000.0
2007-02-13 23:55:00,0.86002,0.86029,0.85994,0.86022,56000000.0
2007-02-14 00:00:00,0.86009,0.86068,0.86,0.86034,60800000.0
2007-02-14 00:05:00,0.86009,0.86042,0.86009,0.86034,16000000.0
2007-02-14 00:10:00,0.86024,0.86025,0.86008,0.86014,16000000.0
2007-02-14 00:15:00,0.86016,0.86019,0.86,0.86011,49000000.0
2007-02-14 00:20:00,0.86011,0.8602,0.85994,0.86001,57600000.0
2007-02-14 00:25:00,0.85993,0.86002,0.85988,0.86002,20800000.0
2007-02-14 00:30:00,0.86005,0.86008,0.85971,0.85998,51200000.0
2007-02-14 00:35:00,0.85992,0.86003,0.85986,0.8599,31400000.0
2007-02-14 00:40:00,0.85992,0.86001,0.85863,0.8591,48400000.0
2007-02-14 00:45:00,0.85921,0.85927,0.85863,0.85864,62400000.0
2007-02-14 00:50:00,0.85863,0.85885,0.85859,0.8587,50000000.0
2007-02-14 00:55:00,0.85871,0.85882,0.85856,0.85869,38400000.0
2007-02-14 01:00:00,0.85876,0.85929,0.85863,0.8592,64000000.0
2007-02-14 01:05:00,0.85927,0.8594,0.85924,0.85931,54800000.0
2007-02-14 01:10:00,0.85926,0.85936,0.8591,0.85931,30400000.0
2007-02-14 01:15:00,0.85923,0.85929,0.85902,0.85927,30400000.0
2007-02-14 01:20:00,0.85929,0.85938,0.85876,0.85938,53800000.0
2007-02-14 01:25:00,0.85944,0.86002,0.85935,0.86001,55200000.0
2007-02-14 01:30:00,0.85998,0.86028,0.85931,0.8602,52800000.0
2007-02-14 01:35:00,0.86018,0.86018,0.85982,0.8599,32000000.0
2007-02-14 01:40:00,0.8598,0.85989,0.85966,0.85987,48000000.0
2007-02-14 01:45:00,0.85977,0.85977,0.85954,0.85974,29200000.0
2007-02-14 01:50:00,0.85953,0.85969,0.85943,0.85966,40400000.0
2007-02-14 01:55:00,0.85964,0.85986,0.85961,0.85964,62400000.0
2007-02-14 02:00:00,0.85962,0.85995,0.85962,0.85973,52800000.0
2007-02-14 02:05:00,0.85981,0.8604,0.8596,0.86027,50000000.0
2007-02-14 02:10:00,0.86021,0.86021,0.85977,0.85977,61200000.0
2007-02-14 02:15:00,0.85968,0.85971,0.85933,0.85956,54800000.0
2007-02-14 02:20:00,0.85979,0.85996,0.85964,0.85986,54400000.0
2007-02-14 02:25:00,0.85976,0.85999,0.85959,0.85963,55400000.0
2007-02-14 02:30:00,0.85972,0.85977,0.85947,0.85947,44800000.0
2007-02-14 02:35:00,0.85945,0.85949,0.85852,0.85927,61200000.0
2007-02-14 02:40:00,0.85927,0.85935,0.8591,0.8592,57600000.0
2007-02-14 02:45:00,0.85914,0.85918,0.85822,0.85903,60200000.0
2007-02-14 02:50:00,0.85892,0.85904,0.85867,0.85899,47800000.0
2007-02-14 02:55:00,0.85922,0.85923,0.85906,0.85918,65000000.0
2007-02-14 03:00:00,0.85918,0.85922,0.85853,0.85863,57600000.0
2007-02-14 03:05:00,0.85877,0.85934,0.85876,0.85932,49600000.0
2007-02-14 03:10:00,0.85948,0.85992,0.85947,0.85991,32000000.0
2007-02-14 03:15:00,0.85997,0.86001,0.85917,0.85931,52800000.0
2007-02-14 03:20:00,0.85935,0.85967,0.85932,0.85947,56400000.0
2007-02-14 03:25:00,0.85927,0.85986,0.85924,0.85986,44200000.0
2007-02-14 03:30:00,0.85994,0.85999,0.85953,0.8598,55800000.0
2007-02-14 03:35:00,0.85977,0.85982,0.85926,0.85927,59200000.0
2007-02-14 03:40:00,0.85917,0.85986,0.85917,0.85986,40000000.0
2007-02-14 03:45:00,0.85986,0.85991,0.85944,0.85951,35200000.0
2007-02-14 03:50:00,0.85957,0.8599,0.85914,0.85986,51200000.0
2007-02-14 03:55:00,0.85983,0.85983,0.85935,0.85947,56000000.0
2007-02-14 04:00:00,0.85952,0.85989,0.85884,0.85982,49600000.0
2007-02-14 04:05:00,0.85993,0.85993,0.85953,0.85972,41600000.0
2007-02-14 04:10:00,0.85971,0.85981,0.85955,0.85964,36800000.0
2007-02-14 04:15:00,0.85969,0.85993,0.85969,0.85979,40000000.0
2007-02-14 04:20:00,0.85962,0.85962,0.85941,0.85955,24000000.0
2007-02-14 04:25:00,0.85936,0.85967,0.85934,0.85946,58000000.0
2007-02-14 04:30:00,0.85947,0.8595,0.85915,0.85918,57000000.0
2007-02-14 04:35:00,0.85907,0.85935,0.85907,0.85925,52200000.0
2007-02-14 04:40:00,0.85926,0.8593,0.8591,0.85919,27200000.0
2007-02-14 04:45:00,0.85924,0.85924,0.85892,0.8591,36800000.0
2007-02-14 04:50:00,0.85907,0.85957,0.85907,0.85932,52800000.0
2007-02-14 04:55:00,0.8593,0.85951,0.85844,0.85947,44800000.0
2007-02-14 05:00:00,0.85948,0.85972,0.85934,0.85966,66000000.0
2007-02-14 05:05:00,0.85978,0.85978,0.85959,0.85973,47200000.0
2007-02-14 05:10:00,0.85969,0.85969,0.8596,0.85968,8000000.0
2007-02-14 05:15:00,0.8597,0.85974,0.85958,0.85969,44800000.0
2007-02-14 05:20:00,0.85969,0.8597,0.85961,0.85967,24000000.0
2007-02-14 05:25:00,0.85976,0.86027,0.85971,0.8602,73000000.0
2007-02-14 05:30:00,0.86022,0.86036,0.86017,0.8602,21200000.0
2007-02-14 05:35:00,0.86016,0.86052,0.86014,0.86047,24000000.0
2007-02-14 05:40:00,0.86058,0.86105,0.86058,0.86105,43000000.0
2007-02-14 05:45:00,0.86101,0.86101,0.85996,0.86069,54400000.0
2007-02-14 05:50:00,0.8605,0.86071,0.86038,0.86042,33600000.0
2007-02-14 05:55:00,0.86051,0.86063,0.86034,0.86059,50600000.0
2007-02-14 06:00:00,0.86061,0.86085,0.86046,0.86068,30400000.0
2007-02-14 06:05:00,0.86081,0.86107,0.86081,0.86097,25600000.0
2007-02-14 06:10:00,0.86094,0.8611,0.8608,0.86091,60800000.0
2007-02-14 06:15:00,0.86101,0.86101,0.8607,0.86075,59200000.0
2007-02-14 06:20:00,0.86079,0.86095,0.86079,0.86094,38800000.0
2007-02-14 06:25:00,0.86114,0.86122,0.86075,0.86086,45800000.0
2007-02-14 06:30:00,0.86087,0.86088,0.86062,0.86076,35200000.0
2007-02-14 06:35:00,0.86076,0.86083,0.86048,0.86064,59000000.0
2007-02-14 06:40:00,0.86066,0.86109,0.86024,0.86109,72000000.0
2007-02-14 06:45:00,0.86111,0.86111,0.8608,0.86098,46800000.0
2007-02-14 06:50:00,0.86118,0.8613,0.86086,0.86112,57600000.0
2007-02-14 06:55:00,0.86111,0.86126,0.86105,0.86121,48000000.0
2007-02-14 07:00:00,0.8612,0.86137,0.8603,0.86137,60200000.0
2007-02-14 07:05:00,0.86095,0.86115,0.86081,0.86106,65000000.0
2007-02-14 07:10:00,0.86104,0.86122,0.86087,0.86087,65200000.0
2007-02-14 07:15:00,0.86079,0.86127,0.86065,0.86107,65000000.0
2007-02-14 07:20:00,0.861,0.8613,0.86092,0.86105,41600000.0
2007-02-14 07:25:00,0.86101,0.86134,0.86101,0.86112,55200000.0
2007-02-14 07:30:00,0.86122,0.86129,0.86105,0.86105,56000000.0
2007-02-14 07:35:00,0.86111,0.86116,0.86079,0.86104,55400000.0
2007-02-14 07:40:00,0.86097,0.86097,0.86031,0.86039,59200000.0
2007-02-14 07:45:00,0.86038,0.86038,0.85992,0.86016,76200000.0
2007-02-14 07:50:00,0.86033,0.86058,0.86031,0.8605,68200000.0
2007-02-14 07:55:00,0.86045,0.86096,0.86031,0.86078,57000000.0
2007-02-14 08:00:00,0.86112,0.86123,0.86092,0.861,59200000.0
2007-02-14 08:05:00,0.86095,0.86114,0.86088,0.86104,75600000.0
2007-02-14 08:10:00,0.86103,0.86104,0.86057,0.86085,81600000.0
2007-02-14 08:15:00,0.86079,0.86086,0.86066,0.86066,59200000.0
2007-02-14 08:20:00,0.86069,0.86099,0.86068,0.86086,78400000.0
2007-02-14 08:25:00,0.86085,0.86089,0.86055,0.86089,77200000.0
2007-02-14 08:30:00,0.86081,0.86106,0.86055,0.86072,93200000.0
2007-02-14 08:35:00,0.86074,0.86081,0.86065,0.86065,84800000.0
2007-02-14 08:40:00,0.86048,0.86085,0.86039,0.86052,66000000.0
2007-02-14 08:45:00,0.86047,0.86062,0.86036,0.86062,78400000.0
2007-02-14 08:50:00,0.86067,0.86071,0.86049,0.86062,145600000.0
2007-02-14 08:55:00,0.86064,0.86109,0.86061,0.86107,134600000.0
2007-02-14 09:00:00,0.86116,0.86134,0.8611,0.86121,124000000.0
2007-02-14 09:05:00,0.86111,0.86113,0.86012,0.86027,145600000.0
2007-02-14 09:10:00,0.86013,0.86076,0.8596,0.86051,86800000.0
2007-02-14 09:15:00,0.86044,0.86092,0.86044,0.86072,177600000.0
2007-02-14 09:20:00,0.86084,0.86088,0.85996,0.86029,172000000.0
2007-02-14 09:25:00,0.86018,0.86079,0.86012,0.8605,209200000.0
2007-02-14 09:30:00,0.86052,0.86197,0.86031,0.86171,146200000.0
2007-02-14 09:35:00,0.86147,0.86147,0.86092,0.86116,232400000.0
2007-02-14 09:40:00,0.86126,0.86134,0.86006,0.86006,157800000.0
2007-02-14 09:45:00,0.8598,0.8598,0.85942,0.85942,132000000.0
2007-02-14 09:50:00,0.85965,0.86014,0.85958,0.86005,279400000.0
2007-02-14 09:55:00,0.85995,0.8601,0.85897,0.85982,236000000.0
2007-02-14 10:00:00,0.85984,0.85992,0.85933,0.85945,267000000.0
2007-02-14 10:05:00,0.85948,0.85958,0.85908,0.85953,260800000.0
2007-02-14 10:10:00,0.85942,0.85942,0.85712,0.85875,213000000.0
2007-02-14 10:15:00,0.85866,0.85904,0.85863,0.85884,227000000.0
2007-02-14 10:20:00,0.85881,0.85926,0.85861,0.85902,202400000.0
2007-02-14 10:25:00,0.85895,0.85945,0.85891,0.85925,370600000.0
2007-02-14 10:30:00,0.85903,0.85931,0.85885,0.85918,198600000.0
2007-02-14 10:35:00,0.85906,0.85917,0.85875,0.85885,102800000.0
2007-02-14 10:40:00,0.85878,0.85893,0.85844,0.85857,104400000.0
2007-02-14 10:45:00,0.85862,0.85883,0.85858,0.85864,145400000.0
2007-02-14 10:50:00,0.85854,0.85866,0.8583,0.85831,140200000.0
2007-02-14 10:55:00,0.85832,0.85871,0.85821,0.85846,196600000.0
2007-02-14 11:00:00,0.85854,0.85901,0.85843,0.85872,196800000.0
2007-02-14 11:05:00,0.85862,0.8593,0.85862,0.85903,160400000.0
2007-02-14 11:10:00,0.85903,0.86023,0.85903,0.86016,237600000.0
2007-02-14 11:15:00,0.85999,0.86034,0.85976,0.85976,72000000.0
2007-02-14 11:20:00,0.85992,0.86009,0.85965,0.85987,223600000.0
2007-02-14 11:25:00,0.85969,0.86011,0.85951,0.86009,171200000.0
2007-02-14 11:30:00,0.86004,0.86099,0.86004,0.86031,137400000.0
2007-02-14 11:35:00,0.86036,0.86063,0.86018,0.86048,207200000.0
2007-02-14 11:40:00,0.86036,0.86036,0.86002,0.86005,169000000.0
2007-02-14 11:45:00,0.85993,0.86018,0.85987,0.86001,170200000.0
2007-02-14 11:50:00,0.85999,0.86025,0.85983,0.86008,168800000.0
2007-02-14 11:55:00,0.86012,0.86024,0.85996,0.85996,237200000.0
2007-02-14 12:00:00,0.85986,0.86008,0.85963,0.85971,144000000.0
2007-02-14 12:05:00,0.85969,0.85978,0.85915,0.85918,92800000.0
2007-02-14 12:10:00,0.85922,0.85973,0.85922,0.85937,124800000.0
2007-02-14 12:15:00,0.85935,0.85947,0.85914,0.85914,206600000.0
2007-02-14 12:20:00,0.8591,0.85937,0.85894,0.85897,198200000.0
2007-02-14 12:25:00,0.85887,0.85906,0.85741,0.85768,251400000.0
2007-02-14 12:30:00,0.85881,0.85938,0.85794,0.85899,193800000.0
2007-02-14 12:35:00,0.85896,0.85944,0.85889,0.85937,164600000.0
2007-02-14 12:40:00,0.85945,0.85968,0.85937,0.85958,86400000.0
2007-02-14 12:45:00,0.85951,0.85992,0.85932,0.85932,206200000.0
2007-02-14 12:50:00,0.85945,0.85945,0.85854,0.85874,108400000.0
2007-02-14 12:55:00,0.85871,0.85871,0.85826,0.85838,116400000.0
2007-02-14 13:00:00,0.8585,0.8585,0.85825,0.85827,102600000.0
2007-02-14 13:05:00,0.85835,0.85849,0.85741,0.85746,132200000.0
2007-02-14 13:10:00,0.85744,0.85756,0.85696,0.85696,115000000.0
2007-02-14 13:15:00,0.85677,0.85729,0.85662,0.85729,244600000.0
2007-02-14 13:20:00,0.8573,0.85777,0.85708,0.85769,158800000.0
2007-02-14 13:25:00,0.8576,0.85791,0.8576,0.8579,191200000.0
2007-02-14 13:30:00,0.85793,0.8583,0.85759,0.85822,107000000.0
2007-02-14 13:35:00,0.85826,0.85829,0.85774,0.85808,137000000.0
2007-02-14 13:40:00,0.85819,0.85851,0.85818,0.8584,156600000.0
2007-02-14 13:45:00,0.85852,0.85878,0.85818,0.85828,112400000.0
2007-02-14 13:50:00,0.85809,0.8581,0.85776,0.85805,101000000.0
2007-02-14 13:55:00,0.85813,0.85836,0.85811,0.85811,131600000.0
2007-02-14 14:00:00,0.85808,0.85817,0.85795,0.85808,100800000.0
2007-02-14 14:05:00,0.85813,0.85849,0.858,0.85849,123000000.0
2007-02-14 14:10:00,0.85854,0.85876,0.85839,0.85876,122800000.0
2007-02-14 14:15:00,0.8588,0.85884,0.8585,0.85869,80000000.0
2007-02-14 14:20:00,0.85871,0.85881,0.85857,0.85872,125200000.0
2007-02-14 14:25:00,0.85877,0.85901,0.85875,0.85875,66600000.0
2007-02-14 14:30:00,0.85875,0.85897,0.85875,0.85897,22400000.0
2007-02-14 14:35:00,0.85886,0.85892,0.8586,0.85866,57000000.0
2007-02-14 14:40:00,0.85867,0.85876,0.85833,0.85862,63200000.0
2007-02-14 14:45:00,0.85865,0.85885,0.85834,0.85834,57600000.0
2007-02-14 14:50:00,0.85853,0.85873,0.85829,0.85865,67200000.0
2007-02-14 14:55:00,0.85865,0.85933,0.85852,0.85928,59600000.0
2007-02-14 15:00:00,0.85909,0.85922,0.85893,0.85906,51200000.0
2007-02-14 15:05:00,0.85908,0.85934,0.85825,0.85916,59000000.0
2007-02-14 15:10:00,0.85906,0.85929,0.85896,0.85913,42600000.0
2007-02-14 15:15:00,0.85922,0.85924,0.85899,0.85909,64400000.0
2007-02-14 15:20:00,0.8591,0.85917,0.85881,0.85911,72000000.0
2007-02-14 15:25:00,0.85917,0.85928,0.85858,0.85859,56000000.0
2007-02-14 15:30:00,0.85823,0.85888,0.85823,0.85843,57600000.0
2007-02-14 15:35:00,0.85847,0.85884,0.85832,0.85881,66600000.0
2007-02-14 15:40:00,0.85874,0.85908,0.85862,0.85862,67200000.0
2007-02-14 15:45:00,0.85863,0.85868,0.8582,0.8582,56400000.0
2007-02-14 15:50:00,0.85814,0.85834,0.85797,0.85797,70400000.0
2007-02-14 15:55:00,0.85814,0.85913,0.85814,0.85913,70400000.0
2007-02-14 16:00:00,0.8591,0.8591,0.85791,0.85811,67600000.0
2007-02-14 16:05:00,0.85843,0.85905,0.85843,0.85901,72000000.0
2007-02-14 16:10:00,0.85886,0.8593,0.85876,0.8593,69200000.0
2007-02-14 16:15:00,0.85948,0.85977,0.85834,0.85937,62400000.0
2007-02-14 16:20:00,0.85941,0.85968,0.85924,0.85966,58000000.0
2007-02-14 16:25:00,0.85966,0.85966,0.85944,0.85949,57000000.0
2007-02-14 16:30:00,0.8594,0.8597,0.85927,0.85969,62400000.0
2007-02-14 16:35:00,0.85977,0.86003,0.85917,0.86001,72000000.0
2007-02-14 16:40:00,0.85997,0.86026,0.85969,0.8601,54800000.0
2007-02-14 16:45:00,0.86007,0.86013,0.85966,0.85975,75600000.0
2007-02-14 16:50:00,0.85967,0.86029,0.85967,0.8599,57600000.0
2007-02-14 16:55:00,0.85969,0.86032,0.85969,0.86005,66000000.0
2007-02-14 17:00:00,0.85973,0.85977,0.85817,0.85877,65000000.0
2007-02-14 17:05:00,0.85868,0.85971,0.85843,0.85946,61800000.0
2007-02-14 17:10:00,0.85923,0.85941,0.85905,0.8592,65600000.0
2007-02-14 17:15:00,0.8592,0.8592,0.85844,0.85855,67200000.0
2007-02-14 17:20:00,0.85854,0.85922,0.85854,0.85918,68800000.0
2007-02-14 17:25:00,0.85906,0.85968,0.85902,0.85968,59600000.0
2007-02-14 17:30:00,0.85978,0.85997,0.85948,0.85948,68200000.0
2007-02-14 17:35:00,0.85941,0.85962,0.85878,0.85878,64400000.0
2007-02-14 17:40:00,0.8589,0.85898,0.8586,0.85886,62800000.0
2007-02-14 17:45:00,0.85883,0.85925,0.85864,0.85924,69800000.0
2007-02-14 17:50:00,0.85934,0.86008,0.85934,0.85989,62400000.0
2007-02-14 17:55:00,0.86006,0.86126,0.86006,0.86126,61200000.0
2007-02-14 18:00:00,0.86133,0.86133,0.86045,0.86074,60800000.0
2007-02-14 18:05:00,0.86059,0.86069,0.85972,0.85983,67600000.0
2007-02-14 18:10:00,0.85975,0.86026,0.85974,0.86007,59200000.0
2007-02-14 18:15:00,0.86007,0.86035,0.85997,0.86014,64000000.0
2007-02-14 18:20:00,0.86018,0.86025,0.85987,0.86025,64800000.0
2007-02-14 18:25:00,0.86018,0.86031,0.85917,0.86018,66600000.0
2007-02-14 18:30:00,0.86017,0.86079,0.86013,0.86074,68800000.0
2007-02-14 18:35:00,0.86066,0.86066,0.85988,0.85996,55400000.0
2007-02-14 18:40:00,0.86004,0.86054,0.86004,0.86052,72400000.0
2007-02-14 18:45:00,0.86066,0.86091,0.86045,0.86059,42600000.0
2007-02-14 18:50:00,0.86056,0.86074,0.85979,0.86021,75600000.0
2007-02-14 18:55:00,0.86019,0.8607,0.85997,0.86066,64000000.0
2007-02-14 19:00:00,0.8607,0.86097,0.8605,0.86086,65600000.0
2007-02-14 19:05:00,0.86079,0.86084,0.86043,0.86072,53800000.0
2007-02-14 19:10:00,0.86061,0.86074,0.86037,0.86058,60800000.0
2007-02-14 19:15:00,0.86063,0.86063,0.85931,0.86026,57600000.0
2007-02-14 19:20:00,0.86026,0.86037,0.86017,0.86017,58000000.0
2007-02-14 19:25:00,0.86036,0.86048,0.86011,0.86018,56000000.0
2007-02-14 19:30:00,0.86017,0.86036,0.85989,0.86009,62400000.0
2007-02-14 19:35:00,0.85998,0.86038,0.85998,0.86038,50000000.0
2007-02-14 19:40:00,0.86031,0.86037,0.8601,0.86015,36800000.0
2007-02-14 19:45:00,0.86016,0.86052,0.85993,0.86052,70400000.0
2007-02-14 19:50:00,0.8605,0.86065,0.86027,0.8603,51200000.0
2007-02-14 19:55:00,0.86027,0.86054,0.86013,0.86041,66400000.0
2007-02-14 20:00:00,0.86047,0.86063,0.86019,0.86061,52800000.0
2007-02-14 20:05:00,0.86044,0.86074,0.86037,0.86058,59200000.0
2007-02-14 20:10:00,0.86049,0.86053,0.86028,0.86041,59200000.0
2007-02-14 20:15:00,0.86054,0.86054,0.86013,0.86024,57400000.0
2007-02-14 20:20:00,0.86031,0.8605,0.86015,0.86036,40000000.0
2007-02-14 20:25:00,0.86039,0.86048,0.86034,0.86048,9600000.0
2007-02-14 20:30:00,0.86032,0.86062,0.86022,0.8603,62400000.0
2007-02-14 20:35:00,0.86056,0.86062,0.86039,0.86043,46400000.0
2007-02-14 20:40:00,0.86043,0.86067,0.86028,0.86067,46800000.0
2007-02-14 20:45:00,0.86061,0.86069,0.86025,0.86051,69200000.0
2007-02-14 20:50:00,0.86051,0.86058,0.86032,0.86058,49400000.0
2007-02-14 20:55:00,0.86061,0.86121,0.86061,0.86111,53600000.0
2007-02-14 21:00:00,0.86103,0.86114,0.86078,0.8608,33600000.0
2007-02-14 21:05:00,0.86085,0.86104,0.86082,0.86084,48000000.0
2007-02-14 21:10:00,0.86089,0.86092,0.86025,0.86089,59200000.0
2007-02-14 21:15:00,0.86099,0.86103,0.86064,0.86064,40400000.0
2007-02-14 21:20:00,0.86058,0.86077,0.86033,0.86056,52800000.0
2007-02-14 21:25:00,0.86064,0.86067,0.86027,0.86057,52800000.0
2007-02-14 21:30:00,0.86027,0.86043,0.86,0.86002,54400000.0
2007-02-14 21:35:00,0.86018,0.86038,0.86009,0.8601,28800000.0
2007-02-14 21:40:00,0.86032,0.86032,0.86003,0.86027,55200000.0
2007-02-14 21:45:00,0.86017,0.86022,0.85971,0.85975,57600000.0
2007-02-14 21:50:00,0.85985,0.86038,0.85979,0.86034,59200000.0
2007-02-14 21:55:00,0.86044,0.86059,0.86038,0.86051,45200000.0
2007-02-14 22:00:00,0.86048,0.86059,0.86032,0.86054,47400000.0
2007-02-14 22:05:00,0.86064,0.86067,0.86053,0.86053,25600000.0
2007-02-14 22:10:00,0.86047,0.86073,0.86036,0.86073,35200000.0
2007-02-14 22:15:00,0.86074,0.86101,0.8604,0.86101,35200000.0
2007-02-14 22:20:00,0.8611,0.86138,0.86102,0.8613,32800000.0
2007-02-14 22:25:00,0.86128,0.86129,0.86114,0.86114,12800000.0
2007-02-14 22:30:00,0.86122,0.86123,0.86078,0.86108,25600000.0
2007-02-14 22:35:00,0.861,0.86103,0.86073,0.86076,58400000.0
2007-02-14 22:40:00,0.86088,0.86098,0.86054,0.86087,31400000.0
2007-02-14 22:45:00,0.86101,0.86102,0.86059,0.86072,51200000.0
2007-02-14 22:50:00,0.86059,0.86074,0.86035,0.8606,39400000.0
2007-02-14 22:55:00,0.86065,0.86071,0.86038,0.86047,62800000.0
2007-02-14 23:00:00,0.86039,0.86046,0.85994,0.86028,54400000.0
2007-02-14 23:05:00,0.86063,0.86075,0.86028,0.86035,43200000.0
2007-02-14 23:10:00,0.86036,0.86095,0.86029,0.86087,52200000.0
2007-02-14 23:15:00,0.86088,0.86105,0.85996,0.86081,46400000.0
2007-02-14 23:20:00,0.86076,0.86079,0.86053,0.86076,60200000.0
2007-02-14 23:25:00,0.86086,0.86102,0.86076,0.86076,43200000.0
2007-02-14 23:30:00,0.86057,0.86096,0.86055,0.86089,51200000.0
2007-02-14 23:35:00,0.86082,0.86094,0.86069,0.86094,35200000.0
2007-02-14 23:40:00,0.86072,0.86073,0.86025,0.86042,41600000.0
2007-02-14 23:45:00,0.86023,0.86109,0.85976,0.86086,58000000.0
2007-02-14 23:50:00,0.86083,0.86088,0.86001,0.86027,56000000.0
2007-02-14 23:55:00,0.86031,0.86034,0.85967,0.85984,56000000.0
2007-02-15 00:00:00,0.85947,0.85968,0.85935,0.85965,40000000.0
2007-02-15 00:05:00,0.85948,0.85971,0.85934,0.85966,58000000.0
2007-02-15 00:10:00,0.85958,0.85987,0.85946,0.85983,43200000.0
2007-02-15 00:15:00,0.85998,0.8601,0.8596,0.8601,50000000.0
2007-02-15 00:20:00,0.86011,0.86025,0.85984,0.85995,69200000.0
2007-02-15 00:25:00,0.85999,0.86005,0.85951,0.85959,47400000.0
2007-02-15 00:30:00,0.85951,0.85954,0.85922,0.85954,51200000.0
2007-02-15 00:35:00,0.85947,0.8595,0.85862,0.85871,49600000.0
2007-02-15 00:40:00,0.85892,0.85982,0.85856,0.85942,53200000.0
2007-02-15 00:45:00,0.85939,0.85941,0.85913,0.85927,36800000.0
2007-02-15 00:50:00,0.85929,0.85929,0.85917,0.85917,12800000.0
2007-02-15 00:55:00,0.85918,0.85918,0.85904,0.85904,12800000.0
2007-02-15 01:00:00,0.85911,0.85925,0.85896,0.85903,51600000.0
2007-02-15 01:05:00,0.85905,0.85906,0.85878,0.8588,25600000.0
2007-02-15 01:10:00,0.85886,0.85897,0.85874,0.8588,44800000.0
2007-02-15 01:15:00,0.85886,0.85888,0.85846,0.85846,34000000.0
2007-02-15 01:20:00,0.85842,0.85907,0.8584,0.85892,67200000.0
2007-02-15 01:25:00,0.85888,0.85888,0.85865,0.85881,36800000.0
2007-02-15 01:30:00,0.85892,0.85893,0.85785,0.85878,40400000.0
2007-02-15 01:35:00,0.85867,0.85869,0.85747,0.8586,20800000.0
2007-02-15 01:40:00,0.85867,0.8588,0.85832,0.85848,54400000.0
2007-02-15 01:45:00,0.85836,0.85843,0.85829,0.85836,30400000.0
2007-02-15 01:50:00,0.85821,0.85829,0.85756,0.85807,59600000.0
2007-02-15 01:55:00,0.85799,0.85819,0.85768,0.85807,70800000.0
2007-02-15 02:00:00,0.85802,0.85843,0.85802,0.85825,61800000.0
2007-02-15 02:05:00,0.85832,0.85842,0.85784,0.85796,67600000.0
2007-02-15 02:10:00,0.858,0.85802,0.85761,0.85785,60800000.0
2007-02-15 02:15:00,0.85765,0.85812,0.85756,0.85781,52200000.0
2007-02-15 02:20:00,0.85783,0.85783,0.85748,0.8577,65600000.0
2007-02-15 02:25:00,0.85763,0.85786,0.85758,0.85768,33600000.0
2007-02-15 02:30:00,0.85767,0.85778,0.85747,0.85778,48000000.0
2007-02-15 02:35:00,0.85781,0.8581,0.85762,0.85807,48400000.0
2007-02-15 02:40:00,0.858,0.8582,0.85789,0.8582,40000000.0
2007-02-15 02:45:00,0.85819,0.85855,0.85818,0.85842,41000000.0
2007-02-15 02:50:00,0.85834,0.85834,0.85763,0.85763,25600000.0
2007-02-15 02:55:00,0.85749,0.85794,0.85749,0.85772,54400000.0
2007-02-15 03:00:00,0.85782,0.85787,0.85763,0.85787,46400000.0
2007-02-15 03:05:00,0.85786,0.858,0.85765,0.85788,49600000.0
2007-02-15 03:10:00,0.85801,0.85805,0.85779,0.85786,60800000.0
2007-02-15 03:15:00,0.85795,0.85808,0.85771,0.85781,32000000.0
2007-02-15 03:20:00,0.85798,0.85863,0.85782,0.85833,44800000.0
2007-02-15 03:25:00,0.8582,0.85825,0.85787,0.85799,70200000.0
2007-02-15 03:30:00,0.85826,0.85845,0.85809,0.85835,61200000.0
2007-02-15 03:35:00,0.85823,0.85833,0.85755,0.85765,59200000.0
2007-02-15 03:40:00,0.85742,0.85762,0.8573,0.85737,57400000.0
2007-02-15 03:45:00,0.8574,0.85756,0.85726,0.85747,45600000.0
2007-02-15 03:50:00,0.85737,0.85737,0.85645,0.85708,40000000.0
2007-02-15 03:55:00,0.85699,0.85715,0.85688,0.85707,56000000.0
2007-02-15 04:00:00,0.85714,0.85726,0.85611,0.85703,50000000.0
2007-02-15 04:05:00,0.85704,0.85721,0.857,0.85712,48000000.0
2007-02-15 04:10:00,0.85709,0.85709,0.85683,0.85696,60400000.0
2007-02-15 04:15:00,0.85696,0.85705,0.85682,0.85704,62800000.0
2007-02-15 04:20:00,0.85716,0.85749,0.85707,0.85744,62400000.0
2007-02-15 04:25:00,0.85737,0.85737,0.85697,0.85718,72800000.0
2007-02-15 04:30:00,0.85719,0.85742,0.85704,0.85712,48400000.0
2007-02-15 04:35:00,0.85726,0.85731,0.85717,0.85728,41600000.0
2007-02-15 04:40:00,0.85731,0.85749,0.85731,0.85745,30400000.0
2007-02-15 04:45:00,0.85737,0.85789,0.85737,0.85789,44800000.0
2007-02-15 04:50:00,0.85781,0.85795,0.85756,0.85761,49600000.0
2007-02-15 04:55:00,0.85762,0.85773,0.85676,0.85759,44800000.0
2007-02-15 05:00:00,0.85755,0.85777,0.85731,0.85731,65600000.0
2007-02-15 05:05:00,0.85757,0.85796,0.85755,0.85789,74600000.0
2007-02-15 05:10:00,0.85779,0.85784,0.85764,0.85772,48400000.0
2007-02-15 05:15:00,0.85764,0.85783,0.85748,0.85775,43200000.0
2007-02-15 05:20:00,0.85759,0.85806,0.85749,0.85801,60800000.0
2007-02-15 05:25:00,0.85792,0.85823,0.85772,0.85823,95400000.0
2007-02-15 05:30:00,0.85834,0.85847,0.85813,0.85824,40000000.0
2007-02-15 05:35:00,0.85825,0.85841,0.8581,0.85811,43200000.0
2007-02-15 05:40:00,0.85817,0.85838,0.85807,0.85823,43200000.0
2007-02-15 05:45:00,0.85821,0.85864,0.8582,0.85864,54400000.0
2007-02-15 05:50:00,0.85858,0.85902,0.85857,0.8587,40000000.0
2007-02-15 05:55:00,0.85862,0.85895,0.85862,0.85893,50000000.0
2007-02-15 06:00:00,0.85894,0.85908,0.85875,0.85888,50600000.0
2007-02-15 06:05:00,0.85877,0.85909,0.85869,0.85909,37800000.0
2007-02-15 06:10:00,0.85907,0.8591,0.85881,0.8589,51200000.0
2007-02-15 06:15:00,0.8589,0.85898,0.85863,0.8588,46400000.0
2007-02-15 06:20:00,0.85883,0.85895,0.85883,0.85895,26600000.0
2007-02-15 06:25:00,0.85903,0.85908,0.85865,0.85865,22400000.0
2007-02-15 06:30:00,0.85887,0.85892,0.85871,0.85871,27200000.0
2007-02-15 06:35:00,0.85878,0.85923,0.85878,0.85914,48400000.0
2007-02-15 06:40:00,0.85913,0.85913,0.85863,0.85882,59200000.0
2007-02-15 06:45:00,0.85879,0.85915,0.85876,0.85912,41000000.0
2007-02-15 06:50:00,0.85917,0.85957,0.85905,0.85955,57600000.0
2007-02-15 06:55:00,0.85936,0.85954,0.85928,0.85953,60800000.0
2007-02-15 07:00:00,0.85956,0.85986,0.85908,0.85986,66000000.0
2007-02-15 07:05:00,0.85986,0.85992,0.85969,0.85978,51200000.0
2007-02-15 07:10:00,0.85975,0.85992,0.8596,0.85989,64000000.0
2007-02-15 07:15:00,0.85986,0.85999,0.85957,0.85957,65600000.0
2007-02-15 07:20:00,0.8594,0.85949,0.8585,0.85946,64200000.0
2007-02-15 07:25:00,0.85954,0.85966,0.85944,0.85951,62800000.0
2007-02-15 07:30:00,0.85962,0.85989,0.85957,0.8597,33600000.0
2007-02-15 07:35:00,0.85981,0.85993,0.85962,0.85972,64000000.0
2007-02-15 07:40:00,0.85973,0.8599,0.85956,0.85987,48000000.0
2007-02-15 07:45:00,0.85995,0.86001,0.85979,0.85994,35200000.0
2007-02-15 07:50:00,0.86001,0.86008,0.85972,0.85991,43200000.0
2007-02-15 07:55:00,0.86006,0.8601,0.85942,0.86008,54800000.0
2007-02-15 08:00:00,0.86007,0.86007,0.85953,0.85989,59200000.0
2007-02-15 08:05:00,0.85973,0.85996,0.85941,0.85946,75200000.0
2007-02-15 08:10:00,0.85953,0.85972,0.85937,0.85958,81600000.0
2007-02-15 08:15:00,0.85975,0.85991,0.85968,0.85987,83200000.0
2007-02-15 08:20:00,0.85987,0.85987,0.85944,0.85971,94400000.0
2007-02-15 08:25:00,0.8597,0.85983,0.85962,0.85974,40000000.0
2007-02-15 08:30:00,0.85978,0.85998,0.85941,0.8599,55200000.0
2007-02-15 08:35:00,0.85993,0.85998,0.85965,0.85969,84000000.0
2007-02-15 08:40:00,0.85974,0.85999,0.85923,0.85935,83600000.0
2007-02-15 08:45:00,0.8593,0.85936,0.85784,0.85786,105400000.0
2007-02-15 08:50:00,0.85799,0.85842,0.8578,0.85822,105600000.0
2007-02-15 08:55:00,0.8582,0.85851,0.85812,0.8583,134400000.0
2007-02-15 09:00:00,0.85844,0.8588,0.85832,0.85876,145600000.0
2007-02-15 09:05:00,0.85876,0.85882,0.85828,0.85843,145400000.0
2007-02-15 09:10:00,0.85852,0.85906,0.8573,0.85818,86400000.0
2007-02-15 09:15:00,0.85817,0.8583,0.85806,0.8583,93200000.0
2007-02-15 09:20:00,0.85837,0.85848,0.85828,0.85839,164800000.0
2007-02-15 09:25:00,0.85838,0.85869,0.85824,0.8585,207800000.0
2007-02-15 09:30:00,0.85843,0.85856,0.85822,0.85856,145600000.0
2007-02-15 09:35:00,0.85849,0.8588,0.85823,0.85869,197200000.0
2007-02-15 09:40:00,0.85865,0.85873,0.85826,0.85835,158800000.0
2007-02-15 09:45:00,0.85835,0.85861,0.85812,0.85853,131000000.0
2007-02-15 09:50:00,0.85859,0.85865,0.85837,0.85853,279200000.0
2007-02-15 09:55:00,0.85857,0.85881,0.85756,0.85864,236600000.0
2007-02-15 10:00:00,0.85863,0.85985,0.85863,0.85982,265200000.0
2007-02-15 10:05:00,0.85991,0.8602,0.85965,0.85986,261000000.0
2007-02-15 10:10:00,0.86002,0.86004,0.85844,0.85932,213200000.0
2007-02-15 10:15:00,0.85928,0.85942,0.8591,0.85919,226600000.0
2007-02-15 10:20:00,0.85907,0.85972,0.85905,0.85963,204000000.0
2007-02-15 10:25:00,0.85968,0.85982,0.85896,0.85896,370000000.0
2007-02-15 10:30:00,0.85883,0.85908,0.85882,0.85898,198800000.0
2007-02-15 10:35:00,0.85893,0.85897,0.85874,0.85875,84800000.0
2007-02-15 10:40:00,0.85866,0.85877,0.85845,0.85847,104400000.0
2007-02-15 10:45:00,0.85845,0.85882,0.85826,0.85882,144400000.0
2007-02-15 10:50:00,0.8589,0.85891,0.85853,0.85886,150200000.0
2007-02-15 10:55:00,0.85882,0.85902,0.85853,0.85859,198400000.0
2007-02-15 11:00:00,0.85856,0.85862,0.85812,0.85837,196600000.0
2007-02-15 11:05:00,0.85843,0.85847,0.85823,0.85828,128200000.0
2007-02-15 11:10:00,0.85827,0.85911,0.85826,0.85907,236200000.0
2007-02-15 11:15:00,0.859,0.859,0.85876,0.85877,48000000.0
2007-02-15 11:20:00,0.85885,0.8593,0.85885,0.8593,224400000.0
2007-02-15 11:25:00,0.85936,0.86025,0.85918,0.86009,171600000.0
2007-02-15 11:30:00,0.86026,0.8607,0.86013,0.86061,171600000.0
2007-02-15 11:35:00,0.86079,0.86102,0.86067,0.86085,208000000.0
2007-02-15 11:40:00,0.86098,0.86106,0.86059,0.86083,169600000.0
2007-02-15 11:45:00,0.86057,0.86069,0.85967,0.85967,171200000.0
2007-02-15 11:50:00,0.8597,0.85999,0.85958,0.85989,169800000.0
2007-02-15 11:55:00,0.86003,0.86046,0.85995,0.86012,238400000.0
2007-02-15 12:00:00,0.85994,0.86062,0.85994,0.86062,142800000.0
2007-02-15 12:05:00,0.86059,0.86105,0.86019,0.86019,92800000.0
2007-02-15 12:10:00,0.86018,0.86019,0.8597,0.8597,124600000.0
2007-02-15 12:15:00,0.85977,0.8602,0.85972,0.86008,205600000.0
2007-02-15 12:20:00,0.86,0.8603,0.85979,0.86005,198800000.0
2007-02-15 12:25:00,0.86013,0.86039,0.85914,0.85916,253600000.0
2007-02-15 12:30:00,0.85999,0.86003,0.85899,0.86003,194400000.0
2007-02-15 12:35:00,0.86006,0.86018,0.8597,0.8597,165600000.0
2007-02-15 12:40:00,0.85966,0.86006,0.85966,0.86006,100600000.0
2007-02-15 12:45:00,0.86006,0.86006,0.85965,0.85965,195600000.0
2007-02-15 12:50:00,0.85988,0.86007,0.85977,0.85998,91200000.0
2007-02-15 12:55:00,0.86007,0.86068,0.86003,0.86063,111400000.0
2007-02-15 13:00:00,0.86059,0.86076,0.8605,0.86068,67200000.0
2007-02-15 13:05:00,0.8608,0.861,0.86057,0.86085,132800000.0
2007-02-15 13:10:00,0.86102,0.86188,0.86102,0.86149,90000000.0
2007-02-15 13:15:00,0.86155,0.86166,0.86115,0.86146,244600000.0
2007-02-15 13:20:00,0.86132,0.86136,0.86088,0.86097,158600000.0
2007-02-15 13:25:00,0.86096,0.86107,0.86055,0.86078,132800000.0
2007-02-15 13:30:00,0.86079,0.86079,0.86028,0.86053,107200000.0
2007-02-15 13:35:00,0.86059,0.86069,0.86033,0.86067,91600000.0
2007-02-15 13:40:00,0.86079,0.86127,0.86073,0.86118,157200000.0
2007-02-15 13:45:00,0.86124,0.86137,0.86092,0.86136,112000000.0
2007-02-15 13:50:00,0.86127,0.86167,0.86127,0.86157,86800000.0
2007-02-15 13:55:00,0.86156,0.86181,0.86145,0.86181,151800000.0
2007-02-15 14:00:00,0.86176,0.86184,0.86168,0.86184,100800000.0
2007-02-15 14:05:00,0.86195,0.86212,0.86187,0.86187,123600000.0
2007-02-15 14:10:00,0.8618,0.86197,0.86174,0.86186,92400000.0
2007-02-15 14:15:00,0.86184,0.86196,0.86167,0.86179,110400000.0
2007-02-15 14:20:00,0.86181,0.86201,0.86178,0.86181,104000000.0
2007-02-15 14:25:00,0.86171,0.86173,0.86111,0.86125,100200000.0
2007-02-15 14:30:00,0.86124,0.86139,0.86114,0.86121,49600000.0
2007-02-15 14:35:00,0.86127,0.86154,0.86116,0.86121,58600000.0
2007-02-15 14:40:00,0.86094,0.86102,0.86067,0.86067,62800000.0
2007-02-15 14:45:00,0.86076,0.86085,0.86059,0.86079,58000000.0
2007-02-15 14:50:00,0.86074,0.86079,0.86046,0.86047,41600000.0
2007-02-15 14:55:00,0.86054,0.86102,0.8604,0.86102,59200000.0
2007-02-15 15:00:00,0.86107,0.86114,0.86,0.86111,66600000.0
2007-02-15 15:05:00,0.86111,0.86111,0.86005,0.86048,70800000.0
2007-02-15 15:10:00,0.86056,0.86076,0.8604,0.86076,32000000.0
2007-02-15 15:15:00,0.86085,0.86096,0.86066,0.86086,36800000.0
2007-02-15 15:20:00,0.86085,0.86091,0.86011,0.86036,67200000.0
2007-02-15 15:25:00,0.86033,0.86044,0.86006,0.86013,65400000.0
2007-02-15 15:30:00,0.86023,0.86071,0.85975,0.8602,65600000.0
2007-02-15 15:35:00,0.86024,0.86063,0.86013,0.86018,52600000.0
2007-02-15 15:40:00,0.86001,0.86018,0.85994,0.86001,67200000.0
2007-02-15 15:45:00,0.86005,0.86009,0.8598,0.86006,61200000.0
2007-02-15 15:50:00,0.86011,0.86027,0.86002,0.86013,69800000.0
2007-02-15 15:55:00,0.86035,0.86068,0.86013,0.86016,70800000.0
2007-02-15 16:00:00,0.85928,0.86057,0.85921,0.86038,67200000.0
2007-02-15 16:05:00,0.86063,0.86091,0.85984,0.85998,72000000.0
2007-02-15 16:10:00,0.86014,0.86071,0.86014,0.86028,68200000.0
2007-02-15 16:15:00,0.86006,0.86037,0.85887,0.86023,62400000.0
2007-02-15 16:20:00,0.86028,0.86028,0.85974,0.85998,68800000.0
2007-02-15 16:25:00,0.86015,0.86115,0.86012,0.86115,57600000.0
2007-02-15 16:30:00,0.86117,0.8612,0.86062,0.86087,62400000.0
2007-02-15 16:35:00,0.86082,0.86105,0.8603,0.8603,72400000.0
2007-02-15 16:40:00,0.86036,0.86061,0.86024,0.86061,54400000.0
2007-02-15 16:45:00,0.8604,0.86091,0.8603,0.86091,77200000.0
2007-02-15 16:50:00,0.86071,0.86135,0.8606,0.86128,57000000.0
2007-02-15 16:55:00,0.86123,0.8614,0.86093,0.86116,66800000.0
2007-02-15 17:00:00,0.86098,0.86127,0.86095,0.86095,65600000.0
2007-02-15 17:05:00,0.86088,0.86102,0.8607,0.86083,61800000.0
2007-02-15 17:10:00,0.8607,0.86076,0.86015,0.86043,65600000.0
2007-02-15 17:15:00,0.86055,0.86102,0.86055,0.86092,41600000.0
2007-02-15 17:20:00,0.86088,0.86121,0.86072,0.86106,69200000.0
2007-02-15 17:25:00,0.86102,0.86145,0.86071,0.86071,46400000.0
2007-02-15 17:30:00,0.86056,0.8608,0.86024,0.8605,68800000.0
2007-02-15 17:35:00,0.8604,0.86054,0.85993,0.86004,63400000.0
2007-02-15 17:40:00,0.86014,0.86017,0.85878,0.85882,62400000.0
2007-02-15 17:45:00,0.8585,0.86094,0.85839,0.86094,70400000.0
2007-02-15 17:50:00,0.86117,0.86134,0.86032,0.86049,62400000.0
2007-02-15 17:55:00,0.86041,0.86074,0.86018,0.86045,60600000.0
2007-02-15 18:00:00,0.8603,0.8603,0.85942,0.85955,60800000.0
2007-02-15 18:05:00,0.85937,0.85947,0.85866,0.85875,67600000.0
2007-02-15 18:10:00,0.85853,0.85855,0.85739,0.85739,59400000.0
2007-02-15 18:15:00,0.85737,0.8578,0.85736,0.85748,64400000.0
2007-02-15 18:20:00,0.8572,0.85737,0.85597,0.85611,65600000.0
2007-02-15 18:25:00,0.85627,0.85627,0.85469,0.85594,67200000.0
2007-02-15 18:30:00,0.85587,0.8571,0.85555,0.8571,69200000.0
2007-02-15 18:35:00,0.85707,0.85707,0.85617,0.85655,55400000.0
2007-02-15 18:40:00,0.85682,0.85698,0.85669,0.85687,71400000.0
2007-02-15 18:45:00,0.85684,0.85725,0.85661,0.85722,52800000.0
2007-02-15 18:50:00,0.85719,0.85736,0.85621,0.85721,75200000.0
2007-02-15 18:55:00,0.8573,0.85772,0.8573,0.85731,52800000.0
2007-02-15 19:00:00,0.85719,0.85777,0.85704,0.85777,65600000.0
2007-02-15 19:05:00,0.85778,0.85786,0.85686,0.85706,69200000.0
2007-02-15 19:10:00,0.85681,0.8574,0.85679,0.85679,61200000.0
2007-02-15 19:15:00,0.85687,0.85688,0.85549,0.85633,57600000.0
2007-02-15 19:20:00,0.85634,0.85716,0.8562,0.85645,57600000.0
2007-02-15 19:25:00,0.85636,0.85678,0.85627,0.85662,59200000.0
2007-02-15 19:30:00,0.85651,0.85681,0.85621,0.85638,62800000.0
2007-02-15 19:35:00,0.8564,0.85653,0.85594,0.85603,60800000.0
2007-02-15 19:40:00,0.85587,0.8563,0.85584,0.85614,61600000.0
2007-02-15 19:45:00,0.85626,0.8564,0.85581,0.85623,59200000.0
2007-02-15 19:50:00,0.8563,0.85663,0.85583,0.85597,68800000.0
2007-02-15 19:55:00,0.85622,0.8564,0.8559,0.8559,46800000.0
2007-02-15 20:00:00,0.85617,0.85641,0.85594,0.85632,70800000.0
2007-02-15 20:05:00,0.85624,0.8564,0.856,0.856,56400000.0
2007-02-15 20:10:00,0.85583,0.85617,0.85547,0.85547,59600000.0
2007-02-15 20:15:00,0.85544,0.85575,0.85541,0.85569,70400000.0
2007-02-15 20:20:00,0.85564,0.8561,0.85564,0.8561,54400000.0
2007-02-15 20:25:00,0.85598,0.85624,0.85592,0.85616,36800000.0
2007-02-15 20:30:00,0.85617,0.85631,0.8557,0.8557,52800000.0
2007-02-15 20:35:00,0.85603,0.8563,0.85603,0.85617,50000000.0
2007-02-15 20:40:00,0.85612,0.85612,0.85567,0.85602,59000000.0
2007-02-15 20:45:00,0.85599,0.85606,0.8558,0.85606,30400000.0
2007-02-15 20:50:00,0.85609,0.85648,0.85608,0.85646,60800000.0
2007-02-15 20:55:00,0.85644,0.85644,0.85595,0.85595,44200000.0
2007-02-15 21:00:00,0.85581,0.85612,0.85581,0.8561,46400000.0
2007-02-15 21:05:00,0.85608,0.85617,0.85583,0.85583,64400000.0
2007-02-15 21:10:00,0.85591,0.85591,0.85525,0.85579,64400000.0
2007-02-15 21:15:00,0.85579,0.85631,0.85579,0.85631,41600000.0
2007-02-15 21:20:00,0.85631,0.85658,0.85618,0.85658,43600000.0
2007-02-15 21:25:00,0.85659,0.85664,0.85631,0.8566,48000000.0
2007-02-15 21:30:00,0.85655,0.85685,0.85643,0.85643,54400000.0
2007-02-15 21:35:00,0.85639,0.85642,0.85616,0.85633,67200000.0
2007-02-15 21:40:00,0.85628,0.85648,0.85601,0.85614,43200000.0
2007-02-15 21:45:00,0.85608,0.85641,0.85606,0.85628,37200000.0
2007-02-15 21:50:00,0.85638,0.85643,0.85579,0.85579,59600000.0
2007-02-15 21:55:00,0.85582,0.85584,0.85557,0.85568,36800000.0
2007-02-15 22:00:00,0.85574,0.85586,0.85568,0.85583,38800000.0
2007-02-15 22:05:00,0.85583,0.85594,0.85564,0.85574,59000000.0
2007-02-15 22:10:00,0.85571,0.85571,0.8553,0.85544,60200000.0
2007-02-15 22:15:00,0.85547,0.85571,0.85543,0.85568,38400000.0
2007-02-15 22:20:00,0.85569,0.85599,0.85566,0.85599,57000000.0
2007-02-15 22:25:00,0.85613,0.8569,0.85606,0.8569,60800000.0
2007-02-15 22:30:00,0.8569,0.85701,0.85658,0.85683,54400000.0
2007-02-15 22:35:00,0.8569,0.85705,0.85668,0.85668,46400000.0
2007-02-15 22:40:00,0.85689,0.85701,0.85674,0.85683,45800000.0
2007-02-15 22:45:00,0.85664,0.85668,0.85594,0.85637,47400000.0
2007-02-15 22:50:00,0.85645,0.85674,0.85609,0.85609,52800000.0
2007-02-15 22:55:00,0.85583,0.85626,0.85583,0.85626,51600000.0
2007-02-15 23:00:00,0.85621,0.85635,0.85607,0.85626,36800000.0
2007-02-15 23:05:00,0.85628,0.85629,0.856,0.856,35200000.0
2007-02-15 23:10:00,0.856,0.85612,0.85582,0.85585,65600000.0
2007-02-15 23:15:00,0.85579,0.85586,0.85489,0.85574,25600000.0
2007-02-15 23:20:00,0.85563,0.85598,0.85562,0.85591,60800000.0
2007-02-15 23:25:00,0.85602,0.8562,0.85596,0.8561,55200000.0
2007-02-15 23:30:00,0.85604,0.8562,0.85597,0.85618,65600000.0
2007-02-15 23:35:00,0.85621,0.85636,0.85611,0.85628,43600000.0
2007-02-15 23:40:00,0.85608,0.85631,0.85592,0.85631,22400000.0
2007-02-15 23:45:00,0.85626,0.8563,0.85523,0.85626,45200000.0
2007-02-15 23:50:00,0.85616,0.85622,0.85576,0.8559,46800000.0
2007-02-15 23:55:00,0.85591,0.85598,0.85577,0.85591,56000000.0
2007-02-16 00:00:00,0.85574,0.85587,0.85553,0.8558,49600000.0
2007-02-16 00:05:00,0.8556,0.85576,0.85547,0.85564,51200000.0
2007-02-16 00:10:00,0.85586,0.85606,0.85586,0.85591,35200000.0
2007-02-16 00:15:00,0.85578,0.85597,0.85535,0.85597,60800000.0
2007-02-16 00:20:00,0.85593,0.85593,0.85547,0.85582,37800000.0
2007-02-16 00:25:00,0.85583,0.85591,0.85565,0.85574,51200000.0
2007-02-16 00:30:00,0.85574,0.85583,0.85548,0.85564,28800000.0
2007-02-16 00:35:00,0.8557,0.85575,0.85485,0.85485,41600000.0
2007-02-16 00:40:00,0.85492,0.85512,0.85418,0.85492,47400000.0
2007-02-16 00:45:00,0.85493,0.85522,0.85467,0.85476,49600000.0
2007-02-16 00:50:00,0.85483,0.85502,0.85474,0.85491,24000000.0
2007-02-16 00:55:00,0.85505,0.85537,0.85479,0.85537,67200000.0
2007-02-16 01:00:00,0.85535,0.85551,0.85502,0.85544,64000000.0
2007-02-16 01:05:00,0.85547,0.85549,0.85533,0.85546,50000000.0
2007-02-16 01:10:00,0.85567,0.8558,0.85559,0.85559,29200000.0
2007-02-16 01:15:00,0.85562,0.85626,0.85549,0.85613,54400000.0
2007-02-16 01:20:00,0.85609,0.85612,0.85553,0.85576,56000000.0
2007-02-16 01:25:00,0.85576,0.85576,0.85527,0.85534,43200000.0
2007-02-16 01:30:00,0.85537,0.85549,0.85406,0.85502,49600000.0
2007-02-16 01:35:00,0.85503,0.85515,0.85416,0.85483,54400000.0
2007-02-16 01:40:00,0.85495,0.85567,0.85495,0.85567,36200000.0
2007-02-16 01:45:00,0.85584,0.8562,0.85575,0.8562,76800000.0
2007-02-16 01:50:00,0.85618,0.85623,0.85558,0.85569,59600000.0
2007-02-16 01:55:00,0.85561,0.85595,0.85561,0.85569,44800000.0
2007-02-16 02:00:00,0.85542,0.85566,0.85539,0.85548,60800000.0
2007-02-16 02:05:00,0.85545,0.85578,0.85519,0.85569,67000000.0
2007-02-16 02:10:00,0.85572,0.856,0.85562,0.8558,60600000.0
2007-02-16 02:15:00,0.85591,0.85649,0.85582,0.85622,49600000.0
2007-02-16 02:20:00,0.85618,0.85661,0.85609,0.85635,59200000.0
2007-02-16 02:25:00,0.85632,0.85644,0.85614,0.8564,17600000.0
2007-02-16 02:30:00,0.85649,0.85657,0.85633,0.85634,29600000.0
2007-02-16 02:35:00,0.85625,0.85655,0.85625,0.85655,53200000.0
2007-02-16 02:40:00,0.85656,0.85656,0.85637,0.85652,41000000.0
2007-02-16 02:45:00,0.85649,0.85672,0.85642,0.85659,49600000.0
2007-02-16 02:50:00,0.85673,0.8571,0.85665,0.85704,52800000.0
2007-02-16 02:55:00,0.8568,0.85687,0.85661,0.85679,73600000.0
2007-02-16 03:00:00,0.85686,0.85695,0.85675,0.85684,44800000.0
2007-02-16 03:05:00,0.85675,0.85701,0.85665,0.85667,38400000.0
2007-02-16 03:10:00,0.85672,0.85691,0.85671,0.85681,49600000.0
2007-02-16 03:15:00,0.85682,0.85718,0.85681,0.85718,39400000.0
2007-02-16 03:20:00,0.8572,0.85742,0.85707,0.85735,56000000.0
2007-02-16 03:25:00,0.85732,0.8575,0.85724,0.85724,28800000.0
2007-02-16 03:30:00,0.85726,0.8576,0.8571,0.85759,46400000.0
2007-02-16 03:35:00,0.85736,0.85763,0.85736,0.85757,59600000.0
2007-02-16 03:40:00,0.85751,0.85763,0.85728,0.85763,57600000.0
2007-02-16 03:45:00,0.8577,0.85774,0.85722,0.85737,50000000.0
2007-02-16 03:50:00,0.85755,0.85756,0.85713,0.85739,47200000.0
2007-02-16 03:55:00,0.85745,0.85745,0.85716,0.85728,39800000.0
2007-02-16 04:00:00,0.85728,0.85742,0.85621,0.85709,30600000.0
2007-02-16 04:05:00,0.85727,0.85739,0.85649,0.85739,19200000.0
2007-02-16 04:10:00,0.85736,0.85736,0.85685,0.85704,59600000.0
2007-02-16 04:15:00,0.85705,0.85719,0.85698,0.85699,62400000.0
2007-02-16 04:20:00,0.85697,0.85697,0.8567,0.85684,22400000.0
2007-02-16 04:30:00,0.85684,0.85715,0.85684,0.85709,55800000.0
2007-02-16 04:35:00,0.85693,0.85707,0.85683,0.85683,49000000.0
2007-02-16 04:40:00,0.85672,0.85678,0.8566,0.85661,31200000.0
2007-02-16 04:45:00,0.85666,0.85675,0.85651,0.85656,49600000.0
2007-02-16 04:50:00,0.85648,0.85675,0.85648,0.85651,64000000.0
2007-02-16 04:55:00,0.85653,0.85682,0.85565,0.85665,43200000.0
2007-02-16 05:00:00,0.85644,0.85665,0.85637,0.85658,53200000.0
2007-02-16 05:05:00,0.85664,0.85673,0.85651,0.85667,46400000.0
2007-02-16 05:10:00,0.85662,0.85678,0.85579,0.85673,41600000.0
2007-02-16 05:15:00,0.85684,0.85711,0.85663,0.85711,48000000.0
2007-02-16 05:20:00,0.8572,0.85725,0.85701,0.85704,45800000.0
2007-02-16 05:25:00,0.85708,0.85732,0.85698,0.8573,72400000.0
2007-02-16 05:30:00,0.85726,0.85744,0.85706,0.85743,47400000.0
2007-02-16 05:35:00,0.85734,0.85741,0.85708,0.85733,30400000.0
2007-02-16 05:40:00,0.85739,0.85758,0.85733,0.85758,42600000.0
2007-02-16 05:45:00,0.8575,0.85761,0.85727,0.85749,54400000.0
2007-02-16 05:50:00,0.85742,0.85813,0.85731,0.85798,57600000.0
2007-02-16 05:55:00,0.85828,0.85896,0.85828,0.85883,60200000.0
2007-02-16 06:00:00,0.85874,0.8588,0.85824,0.85836,51600000.0
2007-02-16 06:05:00,0.85833,0.85896,0.85822,0.85896,48000000.0
2007-02-16 06:10:00,0.85906,0.85915,0.85776,0.85783,60200000.0
2007-02-16 06:15:00,0.85782,0.85792,0.85767,0.85791,52800000.0
2007-02-16 06:20:00,0.85795,0.85802,0.85791,0.85802,19200000.0
2007-02-16 06:25:00,0.85809,0.85825,0.85784,0.85804,46200000.0
2007-02-16 06:30:00,0.85819,0.8585,0.85808,0.8585,43200000.0
2007-02-16 06:35:00,0.85856,0.85869,0.85819,0.85832,59200000.0
2007-02-16 06:40:00,0.85831,0.85831,0.85801,0.85828,43000000.0
2007-02-16 06:45:00,0.85826,0.85831,0.85812,0.85821,36800000.0
2007-02-16 06:50:00,0.8581,0.85813,0.85748,0.85748,57600000.0
2007-02-16 06:55:00,0.85746,0.85781,0.85746,0.85766,60200000.0
2007-02-16 07:00:00,0.85764,0.85773,0.85684,0.85757,68400000.0
2007-02-16 07:05:00,0.85766,0.85783,0.85749,0.85768,66000000.0
2007-02-16 07:10:00,0.85766,0.8577,0.85742,0.8577,41600000.0
2007-02-16 07:15:00,0.85771,0.85815,0.85766,0.85778,52800000.0
2007-02-16 07:20:00,0.85786,0.85794,0.85762,0.8579,44800000.0
2007-02-16 07:25:00,0.85786,0.85786,0.85766,0.85774,33600000.0
2007-02-16 07:30:00,0.85768,0.85781,0.85759,0.85767,44800000.0
2007-02-16 07:35:00,0.85765,0.85768,0.85755,0.85768,35600000.0
2007-02-16 07:40:00,0.85762,0.85779,0.85751,0.85766,52800000.0
2007-02-16 07:45:00,0.85774,0.85803,0.8577,0.85787,90400000.0
2007-02-16 07:50:00,0.85793,0.85817,0.85778,0.85817,68800000.0
2007-02-16 07:55:00,0.85812,0.85864,0.85783,0.85864,53800000.0
2007-02-16 08:00:00,0.85853,0.85858,0.85831,0.85837,59200000.0
2007-02-16 08:05:00,0.85839,0.85854,0.85829,0.85829,25600000.0
2007-02-16 08:10:00,0.85825,0.8583,0.85807,0.85818,55400000.0
2007-02-16 08:15:00,0.85817,0.85836,0.85804,0.85831,83400000.0
2007-02-16 08:20:00,0.85815,0.85872,0.85803,0.85868,65600000.0
2007-02-16 08:25:00,0.85874,0.85874,0.85828,0.85856,73600000.0
2007-02-16 08:30:00,0.8585,0.8585,0.8582,0.8585,94200000.0
2007-02-16 08:35:00,0.85855,0.85879,0.85849,0.85873,112400000.0
2007-02-16 08:40:00,0.85867,0.85889,0.85856,0.85889,56000000.0
2007-02-16 08:45:00,0.85891,0.85891,0.85865,0.85865,40000000.0
2007-02-16 08:50:00,0.85864,0.85923,0.8586,0.85923,158800000.0
2007-02-16 08:55:00,0.85934,0.85942,0.85913,0.85933,134400000.0
2007-02-16 09:00:00,0.85932,0.85935,0.85879,0.85896,145600000.0
2007-02-16 09:05:00,0.85887,0.85918,0.85874,0.859,127800000.0
2007-02-16 09:10:00,0.8592,0.85934,0.85808,0.85899,44800000.0
2007-02-16 09:15:00,0.85884,0.85907,0.85869,0.85891,176400000.0
2007-02-16 09:20:00,0.85882,0.85907,0.85842,0.85871,172000000.0
2007-02-16 09:25:00,0.85866,0.85888,0.85845,0.85868,205600000.0
2007-02-16 09:30:00,0.85826,0.85844,0.8577,0.85774,145600000.0
2007-02-16 09:35:00,0.85786,0.85801,0.85778,0.85797,231600000.0
2007-02-16 09:40:00,0.85795,0.85798,0.85751,0.85784,158800000.0
2007-02-16 09:45:00,0.85787,0.85837,0.8578,0.85832,116200000.0
2007-02-16 09:50:00,0.85836,0.85854,0.85818,0.85851,279400000.0
2007-02-16 09:55:00,0.8586,0.85884,0.85768,0.85884,236200000.0
2007-02-16 10:00:00,0.85891,0.85894,0.85835,0.85853,267000000.0
2007-02-16 10:05:00,0.85866,0.85886,0.85833,0.85844,260600000.0
2007-02-16 10:10:00,0.85853,0.8589,0.85779,0.85848,212600000.0
2007-02-16 10:15:00,0.85841,0.85849,0.85794,0.85819,228000000.0
2007-02-16 10:20:00,0.85826,0.85854,0.85825,0.85836,202000000.0
2007-02-16 10:25:00,0.85833,0.85854,0.85821,0.85834,276000000.0
2007-02-16 10:30:00,0.85835,0.85849,0.85825,0.85829,151800000.0
2007-02-16 10:35:00,0.85835,0.85878,0.85812,0.85846,102200000.0
2007-02-16 10:40:00,0.85846,0.85849,0.85771,0.85783,104000000.0
2007-02-16 10:45:00,0.85781,0.85831,0.85781,0.85831,109800000.0
2007-02-16 10:50:00,0.85842,0.85842,0.858,0.85822,150800000.0
2007-02-16 10:55:00,0.85808,0.85863,0.85801,0.85836,195000000.0
2007-02-16 11:00:00,0.85835,0.85882,0.85835,0.85882,195600000.0
2007-02-16 11:05:00,0.85879,0.85899,0.85847,0.85858,160400000.0
2007-02-16 11:10:00,0.85857,0.85876,0.85841,0.85864,236600000.0
2007-02-16 11:15:00,0.85848,0.85848,0.85764,0.85764,48000000.0
2007-02-16 11:20:00,0.8578,0.85824,0.85777,0.85779,225200000.0
2007-02-16 11:25:00,0.85778,0.858,0.85759,0.85761,123200000.0
2007-02-16 11:30:00,0.85757,0.85807,0.85756,0.85807,172000000.0
2007-02-16 11:35:00,0.85803,0.85808,0.85799,0.85808,100800000.0
2007-02-16 11:40:00,0.858,0.85814,0.85779,0.85787,158200000.0
2007-02-16 11:45:00,0.85794,0.85876,0.85794,0.85857,171600000.0
2007-02-16 11:50:00,0.85861,0.85901,0.85861,0.8587,170400000.0
2007-02-16 11:55:00,0.85874,0.85897,0.8587,0.85872,186600000.0
2007-02-16 12:00:00,0.85864,0.85914,0.85864,0.85914,144600000.0
2007-02-16 12:05:00,0.85906,0.85916,0.85895,0.85905,75200000.0
2007-02-16 12:10:00,0.85892,0.85921,0.8589,0.85892,91600000.0
2007-02-16 12:15:00,0.85907,0.85941,0.85907,0.85929,206800000.0
2007-02-16 12:20:00,0.8593,0.85931,0.85903,0.85916,150600000.0
2007-02-16 12:25:00,0.85916,0.85922,0.8575,0.85783,251000000.0
2007-02-16 12:30:00,0.85898,0.85898,0.85798,0.85882,179800000.0
2007-02-16 12:35:00,0.85872,0.85898,0.85872,0.85885,165200000.0
2007-02-16 12:40:00,0.85881,0.85905,0.85881,0.85905,101600000.0
2007-02-16 12:45:00,0.85906,0.85935,0.85883,0.85914,206200000.0
2007-02-16 12:50:00,0.85925,0.85932,0.8586,0.85921,54400000.0
2007-02-16 12:55:00,0.85923,0.85926,0.85884,0.85926,90600000.0
2007-02-16 13:00:00,0.85933,0.85958,0.85919,0.85932,102400000.0
2007-02-16 13:05:00,0.8593,0.85948,0.85911,0.85911,132800000.0
2007-02-16 13:10:00,0.85914,0.85923,0.85884,0.85902,93200000.0
2007-02-16 13:15:00,0.85901,0.85912,0.85895,0.85911,209600000.0
2007-02-16 13:20:00,0.85918,0.85918,0.85881,0.85901,94400000.0
2007-02-16 13:25:00,0.85901,0.85938,0.85885,0.85926,190800000.0
2007-02-16 13:30:00,0.85924,0.8594,0.85903,0.8594,94800000.0
2007-02-16 13:35:00,0.85934,0.85948,0.85911,0.85948,91600000.0
2007-02-16 13:40:00,0.85938,0.85956,0.85928,0.85928,158000000.0
2007-02-16 13:45:00,0.85935,0.85941,0.85915,0.85928,110800000.0
2007-02-16 13:50:00,0.85928,0.85944,0.85902,0.85922,102400000.0
2007-02-16 13:55:00,0.85918,0.85918,0.85876,0.85886,122000000.0
2007-02-16 14:00:00,0.85878,0.85885,0.85862,0.85875,97400000.0
2007-02-16 14:05:00,0.8588,0.85917,0.8587,0.85901,124000000.0
2007-02-16 14:10:00,0.85898,0.85905,0.85858,0.85875,121000000.0
2007-02-16 14:15:00,0.85873,0.85899,0.8583,0.85846,110800000.0
2007-02-16 14:20:00,0.85839,0.85885,0.85839,0.85871,125600000.0
2007-02-16 14:25:00,0.85877,0.85943,0.85872,0.85943,100800000.0
2007-02-16 14:30:00,0.85954,0.85979,0.85954,0.85966,65600000.0
2007-02-16 14:35:00,0.85963,0.85963,0.85941,0.85955,44800000.0
2007-02-16 14:40:00,0.85958,0.86001,0.85953,0.86001,62400000.0
2007-02-16 14:45:00,0.85987,0.85997,0.85939,0.8594,57600000.0
2007-02-16 14:50:00,0.85936,0.85944,0.85898,0.85901,67200000.0
2007-02-16 14:55:00,0.85905,0.85944,0.859,0.859,58600000.0
2007-02-16 15:00:00,0.85888,0.85933,0.85828,0.85926,67200000.0
2007-02-16 15:05:00,0.85929,0.8594,0.85868,0.8591,40400000.0
2007-02-16 15:10:00,0.85899,0.85971,0.85899,0.85952,57600000.0
2007-02-16 15:15:00,0.85966,0.8599,0.85957,0.85988,36800000.0
2007-02-16 15:20:00,0.85982,0.85998,0.85963,0.85995,65600000.0
2007-02-16 15:25:00,0.85982,0.85982,0.85928,0.8596,64800000.0
2007-02-16 15:30:00,0.85916,0.85945,0.85881,0.85919,60800000.0
2007-02-16 15:35:00,0.85917,0.8596,0.85906,0.85931,67200000.0
2007-02-16 15:40:00,0.8595,0.8603,0.85939,0.8603,67600000.0
2007-02-16 15:45:00,0.86074,0.86126,0.8607,0.86126,72000000.0
2007-02-16 15:50:00,0.86125,0.86139,0.86091,0.86091,69800000.0
2007-02-16 15:55:00,0.86108,0.8617,0.86108,0.86165,71600000.0
2007-02-16 16:00:00,0.8616,0.8617,0.86052,0.86092,66600000.0
2007-02-16 16:05:00,0.86107,0.86143,0.86091,0.86136,71400000.0
2007-02-16 16:10:00,0.86141,0.86174,0.86103,0.86174,68800000.0
2007-02-16 16:15:00,0.86172,0.86183,0.86068,0.86164,62400000.0
2007-02-16 16:20:00,0.86155,0.86171,0.86117,0.86171,68800000.0
2007-02-16 16:25:00,0.8618,0.86203,0.86164,0.86202,50000000.0
2007-02-16 16:30:00,0.86207,0.86207,0.8616,0.86166,51600000.0
2007-02-16 16:35:00,0.86182,0.86234,0.86141,0.86147,72000000.0
2007-02-16 16:40:00,0.86143,0.86144,0.86116,0.86142,56000000.0
2007-02-16 16:45:00,0.86145,0.86165,0.86126,0.86129,76800000.0
2007-02-16 16:50:00,0.86121,0.86155,0.86086,0.86105,58000000.0
2007-02-16 16:55:00,0.86101,0.86124,0.86019,0.86019,66000000.0
2007-02-16 17:00:00,0.86014,0.86124,0.86014,0.86052,66000000.0
2007-02-16 17:05:00,0.86048,0.86117,0.86048,0.86117,62400000.0
2007-02-16 17:10:00,0.86113,0.86137,0.86113,0.86137,65600000.0
2007-02-16 17:15:00,0.86136,0.86151,0.8612,0.8612,67200000.0
2007-02-16 17:20:00,0.86124,0.86147,0.86108,0.86121,68800000.0
2007-02-16 17:25:00,0.86121,0.86138,0.86103,0.86116,58600000.0
2007-02-16 17:30:00,0.86116,0.86119,0.86092,0.86095,56000000.0
2007-02-16 17:35:00,0.8608,0.86089,0.86056,0.86073,64000000.0
2007-02-16 17:40:00,0.86087,0.86097,0.86062,0.86067,49000000.0
2007-02-16 17:45:00,0.86071,0.86085,0.86064,0.86067,70400000.0
2007-02-16 17:50:00,0.86055,0.86064,0.86053,0.86053,38400000.0
2007-02-16 17:55:00,0.86055,0.86073,0.85995,0.85995,60200000.0
2007-02-16 18:00:00,0.86008,0.86038,0.85988,0.86013,61200000.0
2007-02-16 18:05:00,0.86004,0.86004,0.8594,0.85965,66600000.0
2007-02-16 18:10:00,0.85963,0.86,0.85943,0.85988,59600000.0
2007-02-16 18:15:00,0.85989,0.86014,0.85978,0.85991,64400000.0
2007-02-16 18:20:00,0.86008,0.86019,0.85982,0.86018,65600000.0
2007-02-16 18:25:00,0.86019,0.86046,0.85905,0.86046,58000000.0
2007-02-16 18:30:00,0.86056,0.86061,0.86008,0.8603,69200000.0
2007-02-16 18:35:00,0.86015,0.86015,0.85927,0.85939,56400000.0
2007-02-16 18:40:00,0.85955,0.85986,0.85954,0.85974,71800000.0
2007-02-16 18:45:00,0.85966,0.85999,0.85965,0.85999,52800000.0
2007-02-16 18:50:00,0.86038,0.86078,0.85967,0.86041,75000000.0
2007-02-16 18:55:00,0.86043,0.86063,0.86019,0.86033,64000000.0
2007-02-16 19:00:00,0.86036,0.86063,0.86033,0.86061,51200000.0
2007-02-16 19:05:00,0.86051,0.86051,0.85988,0.86013,69200000.0
2007-02-16 19:10:00,0.86002,0.86033,0.86002,0.86025,50000000.0
2007-02-16 19:15:00,0.86024,0.86061,0.85958,0.86042,35600000.0
2007-02-16 19:20:00,0.86013,0.86034,0.86004,0.8603,35200000.0
2007-02-16 19:25:00,0.86031,0.86038,0.86022,0.86028,44800000.0
2007-02-16 19:30:00,0.86031,0.86034,0.86007,0.86013,25000000.0
2007-02-16 19:35:00,0.86012,0.86032,0.85989,0.86025,60200000.0
2007-02-16 19:40:00,0.86023,0.86023,0.8598,0.86005,47400000.0
2007-02-16 19:45:00,0.86012,0.8602,0.85964,0.86013,70200000.0
2007-02-16 19:50:00,0.86006,0.86017,0.85985,0.85998,60800000.0
2007-02-16 19:55:00,0.86,0.86,0.85953,0.85991,57600000.0
2007-02-16 20:00:00,0.86011,0.8602,0.86005,0.86018,59400000.0
2007-02-16 20:05:00,0.86011,0.86032,0.86011,0.86032,25600000.0
2007-02-16 20:10:00,0.86026,0.86032,0.85995,0.86008,41600000.0
2007-02-16 20:15:00,0.8599,0.86018,0.8599,0.86011,22400000.0
2007-02-16 20:20:00,0.85996,0.86015,0.85963,0.86015,41400000.0
2007-02-16 20:25:00,0.86016,0.86034,0.86001,0.86001,48000000.0
2007-02-16 20:30:00,0.86002,0.86028,0.85952,0.85975,39400000.0
2007-02-16 20:35:00,0.86007,0.86043,0.86006,0.86034,39400000.0
2007-02-16 20:40:00,0.86041,0.86041,0.86026,0.86026,34600000.0
2007-02-16 20:45:00,0.86025,0.86033,0.86013,0.86026,43200000.0
2007-02-16 20:50:00,0.86028,0.86031,0.86002,0.86005,24000000.0
2007-02-16 20:55:00,0.86,0.86023,0.86,0.86023,20800000.0
2007-02-16 21:00:00,0.86037,0.86037,0.86026,0.86027,19200000.0
2007-02-16 21:05:00,0.8603,0.86033,0.85997,0.85997,26600000.0
2007-02-16 21:10:00,0.86043,0.86052,0.85983,0.86013,66400000.0
2007-02-16 21:15:00,0.86029,0.86051,0.86018,0.86038,50000000.0
2007-02-16 21:20:00,0.86033,0.86044,0.86001,0.86044,46400000.0
2007-02-16 21:25:00,0.86057,0.86062,0.86026,0.86062,53200000.0
2007-02-16 21:30:00,0.86056,0.86083,0.8604,0.86078,54400000.0
2007-02-16 21:35:00,0.86125,0.86156,0.86107,0.86131,73000000.0
2007-02-16 21:40:00,0.86131,0.86161,0.86131,0.8615,54800000.0
2007-02-16 21:45:00,0.86143,0.8616,0.86117,0.86139,54800000.0
2007-02-16 21:50:00,0.86143,0.86146,0.8611,0.86116,41600000.0
2007-02-16 21:55:00,0.861,0.86104,0.86069,0.86104,44800000.0
2007-02-16 22:00:00,0.86091,0.86106,0.86082,0.86096,49600000.0
2007-02-16 22:05:00,0.86095,0.86101,0.86082,0.86101,48000000.0
2007-02-16 22:10:00,0.86092,0.86111,0.86089,0.86105,43600000.0
2007-02-16 22:15:00,0.86098,0.86098,0.86057,0.86095,44800000.0
2007-02-16 22:20:00,0.8609,0.86109,0.86083,0.86093,29200000.0
2007-02-16 22:25:00,0.86086,0.86091,0.86077,0.86081,38400000.0
2007-02-16 22:30:00,0.86078,0.86082,0.86033,0.86072,49600000.0
2007-02-16 22:35:00,0.86063,0.86081,0.86063,0.86071,20800000.0
2007-02-16 22:40:00,0.86078,0.86145,0.86072,0.86138,33600000.0
2007-02-16 22:45:00,0.86135,0.86153,0.8609,0.86117,62200000.0
2007-02-16 22:50:00,0.86121,0.8613,0.86102,0.86102,41600000.0
2007-02-16 22:55:00,0.8609,0.86118,0.86085,0.86104,49000000.0
2007-02-16 23:00:00,0.86105,0.86107,0.86085,0.861,50000000.0
2007-02-16 23:05:00,0.86078,0.8611,0.86078,0.86106,48400000.0
2007-02-16 23:10:00,0.86108,0.86108,0.86062,0.86071,49600000.0
2007-02-16 23:15:00,0.86066,0.86074,0.86066,0.86072,9600000.0
2007-02-16 23:20:00,0.86078,0.86095,0.86072,0.86087,28800000.0
2007-02-16 23:25:00,0.86091,0.86102,0.86062,0.86097,43200000.0
2007-02-16 23:30:00,0.86077,0.86105,0.86052,0.86095,65000000.0
2007-02-16 23:35:00,0.86084,0.86108,0.86068,0.86108,32000000.0
2007-02-16 23:40:00,0.86118,0.86122,0.86062,0.86106,46800000.0
2007-02-16 23:45:00,0.8609,0.86116,0.86018,0.86069,57600000.0
2007-02-16 23:50:00,0.86067,0.86114,0.86067,0.86094,56000000.0
2007-02-16 23:55:00,0.86084,0.86091,0.86061,0.86086,24000000.0
2007-02-19 00:10:00,0.8611,0.86221,0.8611,0.8622,43200000.0
2007-02-19 00:15:00,0.8623,0.8623,0.86158,0.86168,60200000.0
2007-02-19 00:20:00,0.86174,0.86186,0.86156,0.86175,35200000.0
2007-02-19 00:25:00,0.86147,0.86147,0.86092,0.86102,36200000.0
2007-02-19 00:30:00,0.86087,0.86127,0.86069,0.86116,57000000.0
2007-02-19 00:35:00,0.86108,0.86122,0.86099,0.86102,28800000.0
2007-02-19 00:40:00,0.86103,0.86153,0.86014,0.86137,56000000.0
2007-02-19 00:45:00,0.86123,0.86133,0.86113,0.86131,36800000.0
2007-02-19 00:50:00,0.86135,0.86178,0.8613,0.8617,49600000.0
2007-02-19 00:55:00,0.8618,0.86196,0.8617,0.86188,68000000.0
2007-02-19 01:00:00,0.86207,0.86227,0.86181,0.86225,64000000.0
2007-02-19 01:05:00,0.86243,0.863,0.86243,0.86284,54400000.0
2007-02-19 01:10:00,0.86298,0.86306,0.86266,0.863,52200000.0
2007-02-19 01:15:00,0.86283,0.86313,0.86269,0.863,43200000.0
2007-02-19 01:20:00,0.86294,0.86361,0.86278,0.86361,52800000.0
2007-02-19 01:25:00,0.8637,0.86378,0.86338,0.8635,43200000.0
2007-02-19 01:30:00,0.86332,0.86332,0.86143,0.8622,52800000.0
2007-02-19 01:35:00,0.8622,0.86269,0.86152,0.86213,33600000.0
2007-02-19 01:40:00,0.86196,0.86224,0.86195,0.86203,52200000.0
2007-02-19 01:45:00,0.86181,0.86244,0.86181,0.86211,60200000.0
2007-02-19 01:50:00,0.86204,0.86279,0.86172,0.86279,58600000.0
2007-02-19 01:55:00,0.86299,0.86307,0.86278,0.86295,58600000.0
2007-02-19 02:00:00,0.86299,0.86307,0.86284,0.86293,30800000.0
2007-02-19 02:05:00,0.86284,0.86295,0.86258,0.86274,54400000.0
2007-02-19 02:10:00,0.86275,0.86307,0.86275,0.86307,60800000.0
2007-02-19 02:15:00,0.8631,0.86341,0.86292,0.86334,64000000.0
2007-02-19 02:20:00,0.86341,0.86369,0.86314,0.8636,67600000.0
2007-02-19 02:25:00,0.86355,0.86411,0.86339,0.86359,62400000.0
2007-02-19 02:30:00,0.8638,0.86381,0.86345,0.86359,48000000.0
2007-02-19 02:35:00,0.86334,0.86334,0.86314,0.86331,49600000.0
2007-02-19 02:40:00,0.86341,0.86363,0.86324,0.86363,41600000.0
2007-02-19 02:45:00,0.86363,0.86391,0.86363,0.86387,48000000.0
2007-02-19 02:50:00,0.86387,0.86401,0.8633,0.86361,66000000.0
2007-02-19 02:55:00,0.86365,0.86365,0.86318,0.86323,57600000.0
2007-02-19 03:00:00,0.8633,0.86348,0.8633,0.86336,24400000.0
2007-02-19 03:05:00,0.86332,0.86416,0.86323,0.86415,60800000.0
2007-02-19 03:10:00,0.86431,0.86431,0.86397,0.86407,43200000.0
2007-02-19 03:15:00,0.86412,0.86417,0.86363,0.86375,28800000.0
2007-02-19 03:20:00,0.86387,0.86404,0.86356,0.86404,43200000.0
2007-02-19 03:25:00,0.86399,0.86412,0.86373,0.86373,58000000.0
2007-02-19 03:30:00,0.86392,0.86426,0.86388,0.86423,31400000.0
2007-02-19 03:35:00,0.86425,0.86432,0.8642,0.86427,36800000.0
2007-02-19 03:40:00,0.86419,0.86444,0.86415,0.86434,57600000.0
2007-02-19 03:45:00,0.86442,0.86454,0.86429,0.86433,34000000.0
2007-02-19 03:50:00,0.86423,0.86494,0.8642,0.86482,65200000.0
2007-02-19 03:55:00,0.86474,0.86475,0.86443,0.86453,48000000.0
2007-02-19 04:00:00,0.86458,0.86466,0.86357,0.86455,38400000.0
2007-02-19 04:05:00,0.86468,0.86489,0.86431,0.86464,48000000.0
2007-02-19 04:10:00,0.86464,0.8648,0.86448,0.8648,30400000.0
2007-02-19 04:15:00,0.86487,0.86526,0.86486,0.8651,62400000.0
2007-02-19 04:20:00,0.86521,0.86522,0.86495,0.86506,62800000.0
2007-02-19 04:25:00,0.86502,0.86538,0.86497,0.86506,72000000.0
2007-02-19 04:30:00,0.8652,0.86525,0.86461,0.86461,40000000.0
2007-02-19 04:35:00,0.86477,0.86491,0.86464,0.86464,24000000.0
2007-02-19 04:40:00,0.86468,0.86541,0.86468,0.86527,43200000.0
2007-02-19 04:45:00,0.8651,0.86548,0.86505,0.86524,67600000.0
2007-02-19 04:50:00,0.86544,0.86591,0.86532,0.86581,64800000.0
2007-02-19 04:55:00,0.86572,0.86572,0.86468,0.86516,56000000.0
2007-02-19 05:00:00,0.86505,0.86635,0.86505,0.86634,51600000.0
2007-02-19 05:05:00,0.86644,0.86644,0.86549,0.8659,70800000.0
2007-02-19 05:10:00,0.86589,0.86631,0.86589,0.86626,25600000.0
2007-02-19 05:15:00,0.86628,0.86649,0.86587,0.8662,56000000.0
2007-02-19 05:20:00,0.86624,0.86624,0.86605,0.86612,47800000.0
2007-02-19 05:25:00,0.86611,0.86624,0.86598,0.86601,98000000.0
2007-02-19 05:30:00,0.86595,0.86614,0.86595,0.86613,30400000.0
2007-02-19 05:35:00,0.86614,0.86614,0.86555,0.86577,54200000.0
2007-02-19 05:40:00,0.86584,0.86593,0.86564,0.86574,43600000.0
2007-02-19 05:45:00,0.86571,0.86601,0.86568,0.86595,46400000.0
2007-02-19 05:50:00,0.86591,0.86591,0.86549,0.86549,17600000.0
2007-02-19 05:55:00,0.86571,0.86582,0.8655,0.86554,50400000.0
2007-02-19 06:00:00,0.86545,0.86552,0.86533,0.86547,29200000.0
2007-02-19 06:05:00,0.8655,0.86573,0.86549,0.86564,36800000.0
2007-02-19 06:10:00,0.86558,0.86567,0.86525,0.86533,64400000.0
2007-02-19 06:15:00,0.86529,0.86543,0.86487,0.86511,53200000.0
2007-02-19 06:20:00,0.86522,0.86535,0.86505,0.86529,28800000.0
2007-02-19 06:25:00,0.8653,0.86543,0.86521,0.86521,28800000.0
2007-02-19 06:30:00,0.86527,0.8654,0.86515,0.86529,30400000.0
2007-02-19 06:35:00,0.86522,0.86542,0.86518,0.86528,36800000.0
2007-02-19 06:40:00,0.86536,0.86548,0.86508,0.86542,59600000.0
2007-02-19 06:45:00,0.86549,0.86549,0.86524,0.86524,20800000.0
2007-02-19 06:50:00,0.86521,0.86542,0.86511,0.86511,57600000.0
2007-02-19 06:55:00,0.86504,0.86504,0.86447,0.86447,47800000.0
2007-02-19 07:00:00,0.86454,0.86455,0.86434,0.86448,42600000.0
2007-02-19 07:05:00,0.86423,0.86468,0.86416,0.86468,65600000.0
2007-02-19 07:10:00,0.86472,0.865,0.86444,0.86494,64000000.0
2007-02-19 07:15:00,0.86493,0.86524,0.86478,0.86492,52800000.0
2007-02-19 07:20:00,0.86483,0.86529,0.8637,0.86498,64000000.0
2007-02-19 07:25:00,0.86501,0.86509,0.8646,0.8646,57000000.0
2007-02-19 07:30:00,0.8647,0.86494,0.86466,0.86484,44800000.0
2007-02-19 07:35:00,0.86496,0.86544,0.86462,0.86479,73600000.0
2007-02-19 07:40:00,0.86479,0.86515,0.86464,0.86497,73600000.0
2007-02-19 07:45:00,0.86499,0.86525,0.86495,0.86505,41600000.0
2007-02-19 07:50:00,0.86513,0.86513,0.86494,0.86501,27600000.0
2007-02-19 07:55:00,0.86501,0.8651,0.8644,0.86467,70800000.0
2007-02-19 08:00:00,0.86469,0.86489,0.86469,0.86472,24000000.0
2007-02-19 08:05:00,0.86474,0.86515,0.86474,0.86506,61800000.0
2007-02-19 08:10:00,0.86483,0.86496,0.86483,0.86496,25600000.0
2007-02-19 08:15:00,0.86496,0.86504,0.86484,0.86504,51600000.0
2007-02-19 08:20:00,0.86508,0.86529,0.86483,0.86495,46400000.0
2007-02-19 08:25:00,0.86506,0.86507,0.86458,0.86474,73400000.0
2007-02-19 08:30:00,0.86463,0.86463,0.86422,0.86451,95200000.0
2007-02-19 08:35:00,0.86459,0.86523,0.86459,0.86523,111400000.0
2007-02-19 08:40:00,0.86523,0.86523,0.86501,0.86515,56000000.0
2007-02-19 08:45:00,0.86512,0.86558,0.86512,0.86524,80000000.0
2007-02-19 08:50:00,0.86521,0.86534,0.8651,0.86519,141200000.0
2007-02-19 08:55:00,0.86531,0.86554,0.86522,0.86538,134000000.0
2007-02-19 09:00:00,0.86557,0.86563,0.86491,0.86507,146000000.0
2007-02-19 09:05:00,0.86495,0.86498,0.86443,0.86451,145400000.0
2007-02-19 09:10:00,0.86457,0.86509,0.86412,0.86509,86000000.0
2007-02-19 09:15:00,0.86498,0.86528,0.86481,0.86524,177600000.0
2007-02-19 09:20:00,0.86538,0.86564,0.86514,0.8653,134400000.0
2007-02-19 09:25:00,0.8653,0.86554,0.86513,0.86545,207000000.0
2007-02-19 09:30:00,0.86529,0.86532,0.86499,0.86508,146200000.0
2007-02-19 09:35:00,0.86516,0.86568,0.86508,0.86555,233200000.0
2007-02-19 09:40:00,0.86548,0.86565,0.86493,0.86498,158400000.0
2007-02-19 09:45:00,0.86508,0.86541,0.86465,0.86471,131600000.0
2007-02-19 09:50:00,0.86471,0.86471,0.86416,0.86433,280400000.0
2007-02-19 09:55:00,0.86441,0.86441,0.86308,0.86385,236600000.0
2007-02-19 10:00:00,0.86388,0.86401,0.8634,0.8634,252600000.0
2007-02-19 10:05:00,0.86359,0.86375,0.86342,0.86367,261200000.0
2007-02-19 10:10:00,0.86353,0.86355,0.8625,0.86335,220600000.0
2007-02-19 10:15:00,0.86331,0.86373,0.86325,0.86362,226600000.0
2007-02-19 10:20:00,0.86369,0.86369,0.86341,0.86341,202400000.0
2007-02-19 10:25:00,0.86341,0.86354,0.86332,0.86345,308400000.0
2007-02-19 10:30:00,0.86348,0.86388,0.86345,0.86376,199400000.0
2007-02-19 10:35:00,0.86372,0.86376,0.86336,0.86376,102400000.0
2007-02-19 10:40:00,0.86354,0.86401,0.86332,0.86355,92400000.0
2007-02-19 10:45:00,0.86356,0.86392,0.86356,0.86385,145600000.0
2007-02-19 10:50:00,0.8638,0.8643,0.86363,0.86427,111400000.0
2007-02-19 10:55:00,0.86398,0.86421,0.86375,0.86388,154600000.0
2007-02-19 11:00:00,0.86382,0.86419,0.86331,0.86345,197600000.0
2007-02-19 11:05:00,0.86331,0.86335,0.86314,0.86324,160400000.0
2007-02-19 11:10:00,0.86314,0.86331,0.8629,0.86297,236800000.0
2007-02-19 11:15:00,0.86298,0.86322,0.86286,0.86287,51200000.0
2007-02-19 11:20:00,0.86294,0.86337,0.86282,0.86334,223800000.0
2007-02-19 11:25:00,0.86338,0.86347,0.86321,0.8633,123200000.0
2007-02-19 11:30:00,0.86335,0.86361,0.86335,0.86358,142400000.0
2007-02-19 11:35:00,0.86356,0.86366,0.86338,0.86358,205200000.0
2007-02-19 11:40:00,0.86356,0.86389,0.86335,0.86385,169800000.0
2007-02-19 11:45:00,0.8636,0.86368,0.86319,0.86319,169400000.0
2007-02-19 11:50:00,0.86302,0.86352,0.86302,0.86352,128800000.0
2007-02-19 11:55:00,0.8634,0.8634,0.86296,0.8631,238600000.0
2007-02-19 12:00:00,0.86314,0.86349,0.86314,0.86328,143400000.0
2007-02-19 12:05:00,0.86333,0.86391,0.86331,0.86364,92800000.0
2007-02-19 12:10:00,0.86363,0.8637,0.86315,0.86315,124400000.0
2007-02-19 12:15:00,0.86326,0.86355,0.86308,0.8634,206600000.0
2007-02-19 12:20:00,0.86325,0.86335,0.86288,0.86331,198600000.0
2007-02-19 12:25:00,0.86335,0.86374,0.86235,0.86235,250600000.0
2007-02-19 12:30:00,0.86319,0.86351,0.8623,0.86337,193600000.0
2007-02-19 12:35:00,0.86329,0.86341,0.86293,0.86337,165200000.0
2007-02-19 12:40:00,0.86332,0.86347,0.86303,0.86347,100800000.0
2007-02-19 12:45:00,0.86359,0.86376,0.86314,0.86314,205000000.0
2007-02-19 12:50:00,0.86328,0.86374,0.86275,0.86288,106600000.0
2007-02-19 12:55:00,0.86285,0.86349,0.86275,0.86349,111800000.0
2007-02-19 13:00:00,0.86344,0.86345,0.86275,0.86288,101000000.0
2007-02-19 13:05:00,0.86305,0.86314,0.86267,0.86272,132200000.0
2007-02-19 13:10:00,0.86296,0.86323,0.86268,0.86268,115200000.0
2007-02-19 13:15:00,0.86268,0.86285,0.86259,0.86276,246000000.0
2007-02-19 13:20:00,0.86278,0.86284,0.86261,0.86271,89600000.0
2007-02-19 13:25:00,0.8627,0.86275,0.86252,0.86257,100800000.0
2007-02-19 13:30:00,0.86258,0.86304,0.86245,0.8629,95800000.0
2007-02-19 13:35:00,0.86301,0.86305,0.86281,0.86293,138000000.0
2007-02-19 13:40:00,0.86289,0.86302,0.86267,0.86268,118800000.0
2007-02-19 13:45:00,0.86306,0.8631,0.86291,0.86293,99200000.0
2007-02-19 13:50:00,0.863,0.86308,0.8626,0.86283,102800000.0
2007-02-19 13:55:00,0.86279,0.86296,0.8627,0.86284,163200000.0
2007-02-19 14:00:00,0.86285,0.86303,0.86282,0.86287,97000000.0
2007-02-19 14:05:00,0.86304,0.86325,0.86276,0.86298,123600000.0
2007-02-19 14:10:00,0.86298,0.86298,0.86272,0.86274,40000000.0
2007-02-19 14:15:00,0.86264,0.86286,0.86254,0.86284,110800000.0
2007-02-19 14:20:00,0.86284,0.86302,0.86272,0.8629,125000000.0
2007-02-19 14:25:00,0.86285,0.86285,0.86259,0.86281,44800000.0
2007-02-19 14:30:00,0.86289,0.86329,0.86276,0.86328,54400000.0
2007-02-19 14:35:00,0.86308,0.86338,0.86302,0.86334,56400000.0
2007-02-19 14:40:00,0.86318,0.86335,0.86299,0.8632,51000000.0
2007-02-19 14:45:00,0.86319,0.86323,0.86286,0.86307,46800000.0
2007-02-19 14:50:00,0.86297,0.86302,0.86286,0.86288,27600000.0
2007-02-19 14:55:00,0.86295,0.86303,0.86292,0.86293,20800000.0
2007-02-19 15:00:00,0.86289,0.86414,0.86259,0.86409,67200000.0
2007-02-19 15:05:00,0.86422,0.86422,0.86322,0.86408,70400000.0
2007-02-19 15:10:00,0.86406,0.8642,0.86385,0.86397,51200000.0
2007-02-19 15:15:00,0.86406,0.86417,0.8638,0.86413,52800000.0
2007-02-19 15:20:00,0.86413,0.86413,0.86328,0.86328,68800000.0
2007-02-19 15:25:00,0.86325,0.86348,0.86309,0.86312,48200000.0
2007-02-19 15:30:00,0.86315,0.86343,0.86302,0.86336,57600000.0
2007-02-19 15:35:00,0.86346,0.86354,0.86328,0.86347,66600000.0
2007-02-19 15:40:00,0.8635,0.86355,0.863,0.86308,67200000.0
2007-02-19 15:45:00,0.8632,0.86332,0.86303,0.86314,26600000.0
2007-02-19 15:50:00,0.86319,0.86352,0.86318,0.86318,44800000.0
2007-02-19 15:55:00,0.86325,0.86326,0.86256,0.86293,70800000.0
2007-02-19 16:00:00,0.86295,0.86314,0.86199,0.86261,55400000.0
2007-02-19 16:05:00,0.86287,0.86323,0.86272,0.8631,71800000.0
2007-02-19 16:10:00,0.86299,0.86333,0.86293,0.86306,54400000.0
2007-02-19 16:15:00,0.86302,0.86304,0.86282,0.86296,35600000.0
2007-02-19 16:20:00,0.86302,0.86308,0.86273,0.86297,57600000.0
2007-02-19 16:25:00,0.86287,0.8631,0.86272,0.86309,57000000.0
2007-02-19 16:30:00,0.86306,0.86312,0.86243,0.86265,62800000.0
2007-02-19 16:35:00,0.86261,0.86272,0.86199,0.8625,72400000.0
2007-02-19 16:40:00,0.86274,0.86282,0.86243,0.86275,69800000.0
2007-02-19 16:45:00,0.86279,0.86309,0.86258,0.86276,76200000.0
2007-02-19 16:50:00,0.86275,0.86332,0.86263,0.86332,57600000.0
2007-02-19 16:55:00,0.86322,0.86437,0.86322,0.86418,65600000.0
2007-02-19 17:00:00,0.86397,0.8644,0.86388,0.86391,65000000.0
2007-02-19 17:05:00,0.86386,0.86408,0.86337,0.86351,62400000.0
2007-02-19 17:10:00,0.86353,0.86368,0.86333,0.86367,66000000.0
2007-02-19 17:15:00,0.86364,0.86369,0.86312,0.86363,66600000.0
2007-02-19 17:20:00,0.8636,0.8636,0.86329,0.86346,26600000.0
2007-02-19 17:25:00,0.86351,0.86379,0.86344,0.86375,35600000.0
2007-02-19 17:30:00,0.86361,0.86361,0.86316,0.8634,69600000.0
2007-02-19 17:35:00,0.8634,0.86367,0.8634,0.86363,63400000.0
2007-02-19 17:40:00,0.86387,0.86407,0.86357,0.86363,62400000.0
2007-02-19 17:45:00,0.86364,0.86382,0.86345,0.8637,69800000.0
2007-02-19 17:50:00,0.8637,0.86418,0.86354,0.86401,63200000.0
2007-02-19 17:55:00,0.86405,0.86451,0.86336,0.86451,59600000.0
2007-02-19 18:00:00,0.86431,0.86431,0.86351,0.86368,60200000.0
2007-02-19 18:05:00,0.86368,0.86382,0.86347,0.86353,67200000.0
2007-02-19 18:10:00,0.86349,0.86377,0.86337,0.86365,59200000.0
2007-02-19 18:15:00,0.86383,0.86423,0.86358,0.86386,40400000.0
2007-02-19 18:20:00,0.86398,0.8641,0.86373,0.86403,48000000.0
2007-02-19 18:25:00,0.864,0.86429,0.86317,0.86419,62800000.0
2007-02-19 18:30:00,0.86423,0.86423,0.86377,0.86396,67600000.0
2007-02-19 18:35:00,0.86392,0.86429,0.86386,0.86429,56400000.0
2007-02-19 18:40:00,0.8644,0.86476,0.86426,0.86466,72400000.0
2007-02-19 18:45:00,0.86465,0.86475,0.86451,0.86454,51600000.0
2007-02-19 18:50:00,0.86449,0.8648,0.86378,0.86454,57000000.0
2007-02-19 18:55:00,0.86458,0.86493,0.86449,0.86477,48000000.0
2007-02-19 19:00:00,0.86478,0.86506,0.86474,0.86499,54400000.0
2007-02-19 19:05:00,0.86494,0.86494,0.86453,0.86475,57000000.0
2007-02-19 19:10:00,0.86475,0.86484,0.86447,0.86457,60800000.0
2007-02-19 19:15:00,0.86462,0.86478,0.86376,0.86376,57800000.0
2007-02-19 19:20:00,0.86365,0.86439,0.86365,0.86429,58000000.0
2007-02-19 19:25:00,0.86434,0.86445,0.86398,0.86408,48000000.0
2007-02-19 19:30:00,0.86406,0.86426,0.86392,0.86422,49000000.0
2007-02-19 19:35:00,0.86408,0.86418,0.86385,0.86403,60800000.0
2007-02-19 19:40:00,0.86406,0.8641,0.86373,0.8641,48000000.0
2007-02-19 19:45:00,0.86415,0.86424,0.86393,0.86421,28800000.0
2007-02-19 19:50:00,0.86428,0.86439,0.86405,0.86424,35200000.0
2007-02-19 19:55:00,0.86422,0.86446,0.86388,0.86442,57400000.0
2007-02-19 20:00:00,0.86441,0.86441,0.86388,0.86394,59200000.0
2007-02-19 20:05:00,0.8637,0.86405,0.8637,0.86384,43200000.0
2007-02-19 20:10:00,0.86382,0.86424,0.86382,0.86413,41600000.0
2007-02-19 20:15:00,0.86424,0.86434,0.86399,0.86412,57600000.0
2007-02-19 20:20:00,0.86405,0.86418,0.86379,0.86414,54800000.0
2007-02-19 20:25:00,0.86414,0.86431,0.864,0.86431,25600000.0
2007-02-19 20:30:00,0.86416,0.86429,0.86374,0.86374,50000000.0
2007-02-19 20:35:00,0.86403,0.86419,0.86403,0.86413,21800000.0
2007-02-19 20:40:00,0.86426,0.86436,0.86405,0.8643,40000000.0
2007-02-19 20:50:00,0.86425,0.86425,0.86387,0.86411,48000000.0
2007-02-19 20:55:00,0.86405,0.86423,0.86392,0.86422,27200000.0
2007-02-19 21:00:00,0.86414,0.86417,0.86403,0.86415,22400000.0
2007-02-19 21:05:00,0.8641,0.8643,0.86409,0.86409,51200000.0
2007-02-19 21:10:00,0.86415,0.8642,0.86399,0.86409,28800000.0
2007-02-19 21:15:00,0.86416,0.86432,0.86396,0.8643,26600000.0
2007-02-19 21:20:00,0.86431,0.86431,0.86419,0.86427,38400000.0
2007-02-19 21:25:00,0.86421,0.86431,0.86421,0.86424,31400000.0
2007-02-19 21:30:00,0.8641,0.86414,0.86389,0.86398,36800000.0
2007-02-19 21:35:00,0.86404,0.86426,0.86396,0.86413,44800000.0
2007-02-19 21:40:00,0.86428,0.86451,0.86426,0.86433,42600000.0
2007-02-19 21:45:00,0.86431,0.86431,0.86423,0.86427,20800000.0
2007-02-19 21:50:00,0.8643,0.86432,0.8641,0.8643,41600000.0
2007-02-19 21:55:00,0.86424,0.86432,0.86422,0.86428,35600000.0
2007-02-19 22:00:00,0.86417,0.86417,0.864,0.86407,36800000.0
2007-02-19 22:05:00,0.86417,0.8644,0.86409,0.86421,48000000.0
2007-02-19 22:10:00,0.86429,0.86458,0.86427,0.8645,49600000.0
2007-02-19 22:15:00,0.86447,0.86448,0.86429,0.86429,50000000.0
2007-02-19 22:20:00,0.86434,0.86454,0.86434,0.86451,19200000.0
2007-02-19 22:25:00,0.8645,0.86476,0.86434,0.8647,34600000.0
2007-02-19 22:35:00,0.8645,0.86454,0.86421,0.86446,48000000.0
2007-02-19 22:40:00,0.86451,0.86462,0.86434,0.86458,33600000.0
2007-02-19 22:45:00,0.8646,0.8652,0.86459,0.86516,59200000.0
2007-02-19 22:50:00,0.86514,0.86533,0.86489,0.86522,46400000.0
2007-02-19 22:55:00,0.86523,0.86554,0.86521,0.86539,62800000.0
2007-02-19 23:00:00,0.86535,0.8655,0.86517,0.86519,67200000.0
2007-02-19 23:05:00,0.86504,0.86513,0.86482,0.86512,45800000.0
2007-02-19 23:10:00,0.86516,0.86522,0.86512,0.86517,26000000.0
2007-02-19 23:15:00,0.86517,0.86525,0.86426,0.86516,33000000.0
2007-02-19 23:20:00,0.86516,0.86516,0.86485,0.86485,22400000.0
2007-02-19 23:25:00,0.86491,0.86495,0.86461,0.86461,36800000.0
2007-02-19 23:30:00,0.8645,0.86469,0.86448,0.86458,40400000.0
2007-02-19 23:35:00,0.86455,0.86456,0.86435,0.86435,43400000.0
2007-02-19 23:40:00,0.86438,0.86446,0.86415,0.86438,45200000.0
2007-02-19 23:45:00,0.86423,0.86444,0.86416,0.86423,45800000.0
2007-02-19 23:50:00,0.86421,0.86438,0.86418,0.86432,20800000.0
2007-02-19 23:55:00,0.86427,0.86427,0.86377,0.86386,44200000.0
2007-02-20 00:00:00,0.86398,0.86415,0.86371,0.86415,28800000.0
2007-02-20 00:05:00,0.86402,0.8642,0.86366,0.86374,28200000.0
2007-02-20 00:10:00,0.86372,0.86372,0.86313,0.86355,25600000.0
2007-02-20 00:15:00,0.86342,0.86351,0.86296,0.86336,43600000.0
2007-02-20 00:20:00,0.86334,0.86342,0.86305,0.86315,57000000.0
2007-02-20 00:25:00,0.86302,0.86317,0.86286,0.86303,45200000.0
2007-02-20 00:30:00,0.863,0.86337,0.86276,0.86337,45200000.0
2007-02-20 00:35:00,0.86335,0.86367,0.86335,0.86358,30400000.0
2007-02-20 00:40:00,0.86361,0.86361,0.86248,0.86358,31800000.0
2007-02-20 00:45:00,0.86353,0.8636,0.86341,0.86357,25600000.0
2007-02-20 00:50:00,0.86342,0.86342,0.86288,0.86303,62400000.0
2007-02-20 00:55:00,0.86298,0.86329,0.86283,0.86315,67200000.0
2007-02-20 01:00:00,0.86312,0.86312,0.86237,0.8627,65200000.0
2007-02-20 01:05:00,0.86278,0.86313,0.86278,0.8629,54400000.0
2007-02-20 01:10:00,0.86296,0.86316,0.86282,0.86283,22400000.0
2007-02-20 01:15:00,0.86292,0.86343,0.8629,0.86343,46400000.0
2007-02-20 01:20:00,0.86342,0.86353,0.86305,0.86329,65600000.0
2007-02-20 01:25:00,0.86326,0.86341,0.863,0.86341,43600000.0
2007-02-20 01:30:00,0.86339,0.86347,0.86237,0.86327,40000000.0
2007-02-20 01:35:00,0.86312,0.86351,0.8623,0.86333,54400000.0
2007-02-20 01:40:00,0.86333,0.86346,0.86275,0.86293,64800000.0
2007-02-20 01:45:00,0.86286,0.86314,0.86284,0.86289,41600000.0
2007-02-20 01:50:00,0.86302,0.86327,0.86302,0.86327,24000000.0
2007-02-20 01:55:00,0.86311,0.86339,0.86307,0.86332,51200000.0
2007-02-20 02:00:00,0.86303,0.86337,0.86285,0.86325,20800000.0
2007-02-20 02:05:00,0.86337,0.86361,0.86332,0.86345,42000000.0
2007-02-20 02:10:00,0.86356,0.8636,0.86272,0.86332,40000000.0
2007-02-20 02:15:00,0.86344,0.86344,0.86334,0.86336,14400000.0
2007-02-20 02:20:00,0.86345,0.8635,0.8633,0.8635,42000000.0
2007-02-20 02:25:00,0.86348,0.86351,0.86348,0.86349,6400000.0
2007-02-20 02:30:00,0.86355,0.86362,0.86331,0.86362,48000000.0
2007-02-20 02:35:00,0.86364,0.86391,0.8633,0.86332,57600000.0
2007-02-20 02:40:00,0.86339,0.86346,0.86333,0.86344,44800000.0
2007-02-20 02:45:00,0.8634,0.8635,0.86317,0.86326,48000000.0
2007-02-20 02:50:00,0.86331,0.86337,0.8628,0.86331,51200000.0
2007-02-20 02:55:00,0.86323,0.86329,0.86284,0.86297,52800000.0
2007-02-20 03:00:00,0.86304,0.86348,0.86294,0.86341,57600000.0
2007-02-20 03:05:00,0.86329,0.86354,0.86317,0.86331,38400000.0
2007-02-20 03:10:00,0.86339,0.86381,0.86339,0.86353,54400000.0
2007-02-20 03:15:00,0.86364,0.86377,0.86326,0.86329,62400000.0
2007-02-20 03:20:00,0.86329,0.86383,0.86317,0.86358,55400000.0
2007-02-20 03:25:00,0.8637,0.8637,0.86318,0.86318,74000000.0
2007-02-20 03:30:00,0.86333,0.86362,0.86313,0.86361,56000000.0
2007-02-20 03:35:00,0.86348,0.86352,0.86335,0.86352,46400000.0
2007-02-20 03:40:00,0.86333,0.86365,0.86333,0.86353,59200000.0
2007-02-20 03:45:00,0.86336,0.86347,0.86328,0.86328,27200000.0
2007-02-20 03:50:00,0.8632,0.86345,0.86264,0.86336,51600000.0
2007-02-20 03:55:00,0.86327,0.86339,0.8632,0.86339,32400000.0
2007-02-20 04:00:00,0.86337,0.86337,0.86211,0.8631,37800000.0
2007-02-20 04:05:00,0.86311,0.86327,0.86301,0.8632,32000000.0
2007-02-20 04:10:00,0.86323,0.86366,0.86316,0.86365,67200000.0
2007-02-20 04:15:00,0.86335,0.86387,0.86334,0.86369,61800000.0
2007-02-20 04:20:00,0.86378,0.86378,0.86305,0.86327,62800000.0
2007-02-20 04:25:00,0.86318,0.8635,0.86296,0.86296,72000000.0
2007-02-20 04:30:00,0.86324,0.86332,0.86291,0.8632,46800000.0
2007-02-20 04:35:00,0.86322,0.86332,0.86304,0.86304,40400000.0
2007-02-20 04:40:00,0.86319,0.86334,0.86296,0.86334,43600000.0
2007-02-20 04:45:00,0.86345,0.86399,0.86345,0.86377,67200000.0
2007-02-20 04:50:00,0.86389,0.86418,0.86382,0.86397,63400000.0
2007-02-20 04:55:00,0.86403,0.86442,0.8632,0.86432,45200000.0
2007-02-20 05:00:00,0.86431,0.86439,0.86412,0.86437,54400000.0
2007-02-20 05:05:00,0.86443,0.86454,0.86425,0.86441,70400000.0
2007-02-20 05:10:00,0.8643,0.86437,0.86353,0.86374,52800000.0
2007-02-20 05:15:00,0.86366,0.86409,0.86342,0.86402,56400000.0
2007-02-20 05:20:00,0.86403,0.86407,0.8638,0.86398,64000000.0
2007-02-20 05:25:00,0.8639,0.86407,0.86386,0.86404,46400000.0
2007-02-20 05:30:00,0.86401,0.86405,0.86367,0.86405,42600000.0
2007-02-20 05:35:00,0.86402,0.86407,0.86385,0.86403,30400000.0
2007-02-20 05:40:00,0.86407,0.86416,0.86393,0.86414,46400000.0
2007-02-20 05:45:00,0.86408,0.86415,0.86401,0.86415,22800000.0
2007-02-20 05:50:00,0.86411,0.86415,0.86407,0.86415,43200000.0
2007-02-20 05:55:00,0.86415,0.86415,0.86389,0.86396,41600000.0
2007-02-20 06:00:00,0.864,0.864,0.86329,0.86365,51200000.0
2007-02-20 06:05:00,0.86381,0.86399,0.86368,0.86399,56000000.0
2007-02-20 06:10:00,0.86396,0.8641,0.86365,0.86383,53800000.0
2007-02-20 06:15:00,0.86391,0.86392,0.86374,0.86392,38400000.0
2007-02-20 06:20:00,0.86389,0.86389,0.8636,0.8636,39400000.0
2007-02-20 06:25:00,0.86364,0.86364,0.86336,0.86336,32000000.0
2007-02-20 06:30:00,0.86345,0.86356,0.86342,0.86356,12800000.0
2007-02-20 06:40:00,0.86359,0.86375,0.86359,0.86375,40000000.0
2007-02-20 06:45:00,0.86352,0.86356,0.86342,0.86356,16000000.0
2007-02-20 06:50:00,0.8635,0.86369,0.86346,0.86355,45200000.0
2007-02-20 06:55:00,0.86351,0.86366,0.86333,0.86333,48000000.0
2007-02-20 07:00:00,0.8634,0.86344,0.86266,0.86328,65600000.0
2007-02-20 07:05:00,0.86316,0.86334,0.86314,0.86322,37200000.0
2007-02-20 07:10:00,0.86315,0.86338,0.86294,0.86338,49600000.0
2007-02-20 07:15:00,0.86335,0.86341,0.86311,0.86335,54400000.0
2007-02-20 07:20:00,0.86331,0.86333,0.86227,0.86322,64400000.0
2007-02-20 07:25:00,0.86325,0.86351,0.86322,0.86327,29200000.0
2007-02-20 07:30:00,0.8635,0.8635,0.86298,0.86298,56400000.0
2007-02-20 07:35:00,0.86302,0.86317,0.8628,0.86312,74000000.0
2007-02-20 07:40:00,0.86313,0.86313,0.86272,0.86281,56400000.0
2007-02-20 07:45:00,0.86289,0.86308,0.8627,0.86308,89000000.0
2007-02-20 07:50:00,0.86313,0.86313,0.86233,0.86249,68800000.0
2007-02-20 07:55:00,0.86248,0.86274,0.86212,0.8625,71200000.0
2007-02-20 08:00:00,0.86257,0.86281,0.8625,0.86257,59600000.0
2007-02-20 08:05:00,0.86249,0.86275,0.86249,0.86272,75000000.0
2007-02-20 08:10:00,0.8628,0.86284,0.86244,0.86252,38400000.0
2007-02-20 08:15:00,0.86244,0.86297,0.86233,0.86297,83200000.0
2007-02-20 08:20:00,0.86304,0.86304,0.86247,0.86276,93200000.0
2007-02-20 08:25:00,0.8629,0.8629,0.86257,0.86288,22400000.0
2007-02-20 08:30:00,0.86296,0.86301,0.86281,0.86296,66000000.0
2007-02-20 08:35:00,0.86288,0.86301,0.86283,0.86301,35200000.0
2007-02-20 08:40:00,0.86298,0.86312,0.86273,0.86309,83200000.0
2007-02-20 08:45:00,0.86294,0.86334,0.86283,0.86328,92800000.0
2007-02-20 08:50:00,0.8632,0.8632,0.86259,0.86275,157800000.0
2007-02-20 08:55:00,0.8628,0.86331,0.86271,0.86319,134200000.0
2007-02-20 09:00:00,0.86327,0.86397,0.86318,0.86389,145400000.0
2007-02-20 09:05:00,0.86376,0.86376,0.86303,0.86335,144800000.0
2007-02-20 09:10:00,0.86341,0.8635,0.86309,0.86321,73600000.0
2007-02-20 09:15:00,0.86314,0.86316,0.86292,0.86316,140800000.0
2007-02-20 09:20:00,0.86306,0.86387,0.86304,0.86387,171600000.0
2007-02-20 09:25:00,0.86389,0.86428,0.86388,0.8639,208400000.0
2007-02-20 09:30:00,0.86387,0.86418,0.86374,0.86418,147000000.0
2007-02-20 09:35:00,0.86436,0.86442,0.86415,0.86427,185600000.0
2007-02-20 09:40:00,0.86418,0.86434,0.86395,0.86434,158800000.0
2007-02-20 09:45:00,0.86434,0.86444,0.86418,0.86421,131200000.0
2007-02-20 09:50:00,0.86458,0.86482,0.86449,0.86481,279800000.0
2007-02-20 09:55:00,0.8647,0.86486,0.86313,0.86426,236600000.0
2007-02-20 10:00:00,0.86397,0.8644,0.86382,0.8644,267600000.0
2007-02-20 10:05:00,0.86438,0.86469,0.86428,0.86467,261600000.0
2007-02-20 10:10:00,0.86492,0.86512,0.86403,0.86478,214000000.0
2007-02-20 10:15:00,0.8649,0.86589,0.8649,0.86528,226000000.0
2007-02-20 10:20:00,0.86524,0.86524,0.86491,0.86492,200800000.0
2007-02-20 10:25:00,0.86493,0.8654,0.86485,0.86538,372600000.0
2007-02-20 10:30:00,0.86533,0.86594,0.86524,0.86581,199600000.0
2007-02-20 10:35:00,0.8659,0.86607,0.86558,0.86604,101800000.0
2007-02-20 10:40:00,0.86599,0.86599,0.86539,0.86545,104800000.0
2007-02-20 10:45:00,0.86555,0.86576,0.86532,0.86542,145400000.0
2007-02-20 10:50:00,0.8654,0.86541,0.86478,0.86514,150600000.0
2007-02-20 10:55:00,0.86526,0.86536,0.86493,0.86495,197600000.0
2007-02-20 11:00:00,0.86492,0.86511,0.8649,0.865,197400000.0
2007-02-20 11:05:00,0.86497,0.86542,0.86497,0.86521,160800000.0
2007-02-20 11:10:00,0.86523,0.86537,0.8651,0.86512,194000000.0
2007-02-20 11:15:00,0.86505,0.8651,0.86455,0.86455,62400000.0
2007-02-20 11:20:00,0.86464,0.86484,0.86464,0.86484,90600000.0
2007-02-20 11:25:00,0.86501,0.8651,0.86477,0.86507,172000000.0
2007-02-20 11:30:00,0.86483,0.86537,0.86483,0.86532,170600000.0
2007-02-20 11:35:00,0.86532,0.86562,0.86516,0.86524,204600000.0
2007-02-20 11:40:00,0.8651,0.86596,0.8651,0.86571,170400000.0
2007-02-20 11:45:00,0.86562,0.8657,0.8653,0.86534,171000000.0
2007-02-20 11:50:00,0.86547,0.86573,0.86547,0.86572,170400000.0
2007-02-20 11:55:00,0.86574,0.8658,0.86555,0.86555,188000000.0
2007-02-20 12:00:00,0.86541,0.86575,0.86537,0.86575,128000000.0
2007-02-20 12:05:00,0.86594,0.8665,0.86589,0.8665,92200000.0
2007-02-20 12:10:00,0.86644,0.86703,0.86639,0.86686,125600000.0
2007-02-20 12:15:00,0.86692,0.86696,0.86664,0.86686,205800000.0
2007-02-20 12:20:00,0.86683,0.86687,0.86651,0.86657,198400000.0
2007-02-20 12:25:00,0.86669,0.86763,0.8662,0.8662,251600000.0
2007-02-20 12:30:00,0.86703,0.86716,0.86611,0.86689,195200000.0
2007-02-20 12:35:00,0.86676,0.86696,0.86654,0.86694,165200000.0
2007-02-20 12:40:00,0.86688,0.86714,0.86667,0.86667,100200000.0
2007-02-20 12:45:00,0.86661,0.86703,0.86661,0.86681,206800000.0
2007-02-20 12:50:00,0.86691,0.86691,0.86617,0.86658,106600000.0
2007-02-20 12:55:00,0.86667,0.86708,0.86665,0.86688,116600000.0
2007-02-20 13:00:00,0.8671,0.8674,0.8671,0.86717,102800000.0
2007-02-20 13:05:00,0.86703,0.86737,0.86699,0.86734,133000000.0
2007-02-20 13:10:00,0.86734,0.86751,0.86723,0.86744,115600000.0
2007-02-20 13:15:00,0.86745,0.8678,0.8674,0.8678,245000000.0
2007-02-20 13:20:00,0.8678,0.86781,0.86753,0.86757,147400000.0
2007-02-20 13:25:00,0.86758,0.86771,0.8675,0.86753,133600000.0
2007-02-20 13:30:00,0.86761,0.86795,0.86737,0.86795,106600000.0
2007-02-20 13:35:00,0.86802,0.86858,0.86802,0.86858,138400000.0
2007-02-20 13:40:00,0.86857,0.86857,0.86786,0.86787,157400000.0
2007-02-20 13:45:00,0.86792,0.86808,0.86775,0.86808,112400000.0
2007-02-20 13:50:00,0.86796,0.8683,0.86793,0.86793,36800000.0
2007-02-20 13:55:00,0.86807,0.86817,0.86787,0.86789,163400000.0
2007-02-20 14:00:00,0.86785,0.86799,0.86761,0.86761,119800000.0
2007-02-20 14:05:00,0.86753,0.86753,0.86699,0.86704,95200000.0
2007-02-20 14:10:00,0.86706,0.86714,0.86691,0.86707,78400000.0
2007-02-20 14:15:00,0.86703,0.86721,0.86691,0.86719,30400000.0
2007-02-20 14:20:00,0.86721,0.86749,0.86699,0.86737,124200000.0
2007-02-20 14:25:00,0.8675,0.8675,0.86716,0.8672,64000000.0
2007-02-20 14:30:00,0.86723,0.86735,0.86712,0.86716,38400000.0
2007-02-20 14:35:00,0.86705,0.86723,0.86681,0.8672,59200000.0
2007-02-20 14:40:00,0.86721,0.86721,0.86703,0.86709,24000000.0
2007-02-20 14:45:00,0.86702,0.86726,0.86698,0.86705,57600000.0
2007-02-20 14:50:00,0.86706,0.8672,0.86678,0.86684,66600000.0
2007-02-20 14:55:00,0.86693,0.86693,0.86648,0.86661,40000000.0
2007-02-20 15:00:00,0.86635,0.86636,0.86531,0.86629,66400000.0
2007-02-20 15:05:00,0.86645,0.86645,0.86569,0.86629,70400000.0
2007-02-20 15:10:00,0.86624,0.86637,0.86605,0.86632,43200000.0
2007-02-20 15:15:00,0.86634,0.86644,0.86612,0.86632,40000000.0
2007-02-20 15:20:00,0.86624,0.86635,0.86565,0.86596,65000000.0
2007-02-20 15:25:00,0.86603,0.86637,0.86588,0.86612,65000000.0
2007-02-20 15:30:00,0.86596,0.8662,0.86573,0.86604,58000000.0
2007-02-20 15:35:00,0.86605,0.86621,0.8657,0.86594,67600000.0
2007-02-20 15:40:00,0.86596,0.86612,0.86577,0.86583,67200000.0
2007-02-20 15:45:00,0.866,0.86616,0.86585,0.86615,56000000.0
2007-02-20 15:50:00,0.86612,0.86619,0.8659,0.86608,70400000.0
2007-02-20 15:55:00,0.86624,0.8663,0.86605,0.86627,70400000.0
2007-02-20 16:00:00,0.86627,0.86627,0.86507,0.86594,52800000.0
2007-02-20 16:05:00,0.86613,0.8664,0.86613,0.86634,72000000.0
2007-02-20 16:10:00,0.86632,0.86639,0.8657,0.86588,69200000.0
2007-02-20 16:15:00,0.86594,0.86637,0.86502,0.86623,49600000.0
2007-02-20 16:20:00,0.8662,0.86644,0.86611,0.86633,68800000.0
2007-02-20 16:25:00,0.86644,0.86648,0.86627,0.86632,29800000.0
2007-02-20 16:30:00,0.86653,0.86686,0.86641,0.8668,62400000.0
2007-02-20 16:35:00,0.86683,0.86701,0.86616,0.86691,54400000.0
2007-02-20 16:40:00,0.86705,0.86709,0.86666,0.8667,70200000.0
2007-02-20 16:45:00,0.86669,0.86673,0.86638,0.86643,59200000.0
2007-02-20 16:50:00,0.86636,0.8664,0.86603,0.86639,57600000.0
2007-02-20 16:55:00,0.86633,0.86698,0.86618,0.86698,66000000.0
2007-02-20 17:00:00,0.86715,0.86725,0.86688,0.86725,65600000.0
2007-02-20 17:05:00,0.86709,0.86709,0.86654,0.86667,62400000.0
2007-02-20 17:10:00,0.86654,0.86666,0.86633,0.86633,65000000.0
2007-02-20 17:15:00,0.86629,0.86629,0.86576,0.86581,56400000.0
2007-02-20 17:20:00,0.86577,0.86637,0.86568,0.86629,68800000.0
2007-02-20 17:25:00,0.86639,0.86672,0.86603,0.86669,47400000.0
2007-02-20 17:30:00,0.86676,0.86701,0.86671,0.86701,68800000.0
2007-02-20 17:35:00,0.86693,0.867,0.86631,0.86652,64400000.0
2007-02-20 17:40:00,0.86652,0.86666,0.86645,0.86645,62200000.0
2007-02-20 17:45:00,0.86646,0.86658,0.86638,0.8664,40400000.0
2007-02-20 17:50:00,0.86642,0.86644,0.8653,0.86585,46200000.0
2007-02-20 17:55:00,0.86613,0.86667,0.86613,0.86638,64000000.0
2007-02-20 18:00:00,0.86643,0.86654,0.86606,0.86625,67600000.0
2007-02-20 18:05:00,0.86624,0.86654,0.86618,0.86653,67200000.0
2007-02-20 18:10:00,0.8665,0.86654,0.86627,0.86654,24000000.0
2007-02-20 18:15:00,0.86627,0.86634,0.8657,0.86599,63400000.0
2007-02-20 18:20:00,0.86602,0.86614,0.86586,0.8661,48000000.0
2007-02-20 18:25:00,0.86608,0.86627,0.86522,0.86616,67200000.0
2007-02-20 18:30:00,0.86614,0.8662,0.86582,0.86598,68800000.0
2007-02-20 18:35:00,0.86576,0.8663,0.86551,0.8663,56400000.0
2007-02-20 18:40:00,0.86638,0.86647,0.86625,0.86638,58600000.0
2007-02-20 18:45:00,0.86635,0.8664,0.86622,0.86625,53000000.0
2007-02-20 18:50:00,0.86626,0.86653,0.86556,0.86628,58000000.0
2007-02-20 18:55:00,0.86608,0.86609,0.86587,0.86601,64000000.0
2007-02-20 19:00:00,0.866,0.86609,0.86584,0.86584,65600000.0
2007-02-20 19:05:00,0.86592,0.8661,0.86592,0.86604,56400000.0
2007-02-20 19:10:00,0.86588,0.86623,0.86588,0.86615,49600000.0
2007-02-20 19:15:00,0.86621,0.86637,0.86525,0.86615,57400000.0
2007-02-20 19:20:00,0.86612,0.8663,0.86596,0.86623,46400000.0
2007-02-20 19:25:00,0.86624,0.86639,0.86614,0.86639,33000000.0
2007-02-20 19:30:00,0.86639,0.86652,0.86611,0.8664,36800000.0
2007-02-20 19:35:00,0.86642,0.86647,0.86629,0.86637,43200000.0
2007-02-20 19:40:00,0.86618,0.8662,0.86601,0.86611,36200000.0
2007-02-20 19:45:00,0.8661,0.86622,0.8658,0.86622,46800000.0
2007-02-20 19:50:00,0.86617,0.86636,0.86594,0.86625,51200000.0
2007-02-20 19:55:00,0.86634,0.8668,0.86627,0.86634,57600000.0
2007-02-20 20:00:00,0.86632,0.86656,0.86619,0.86649,70800000.0
2007-02-20 20:05:00,0.86633,0.86662,0.86625,0.86653,55400000.0
2007-02-20 20:10:00,0.8665,0.8666,0.86639,0.86643,22400000.0
2007-02-20 20:15:00,0.86651,0.86667,0.86643,0.86666,44800000.0
2007-02-20 20:20:00,0.86644,0.8666,0.86627,0.8666,52800000.0
2007-02-20 20:25:00,0.86658,0.86659,0.86637,0.86638,52800000.0
2007-02-20 20:30:00,0.86646,0.86657,0.86619,0.86622,67200000.0
2007-02-20 20:35:00,0.86638,0.86644,0.86624,0.86624,24400000.0
2007-02-20 20:40:00,0.86632,0.86641,0.86632,0.86637,12800000.0
2007-02-20 20:45:00,0.86642,0.86663,0.86626,0.86637,53800000.0
2007-02-20 20:50:00,0.86635,0.86666,0.8662,0.86665,61200000.0
2007-02-20 20:55:00,0.86667,0.86672,0.86662,0.86662,24000000.0
2007-02-20 21:00:00,0.86667,0.86671,0.86667,0.86671,12800000.0
2007-02-20 21:10:00,0.8667,0.86689,0.86602,0.8668,27200000.0
2007-02-20 21:15:00,0.86666,0.86671,0.86666,0.86668,8000000.0
2007-02-20 21:20:00,0.86663,0.86691,0.86654,0.8668,41600000.0
2007-02-20 21:30:00,0.86674,0.86674,0.86641,0.86658,50600000.0
2007-02-20 21:35:00,0.86662,0.86665,0.8665,0.86658,26600000.0
2007-02-20 21:40:00,0.86659,0.86679,0.86655,0.86656,32000000.0
2007-02-20 21:45:00,0.8668,0.86693,0.86661,0.86662,59200000.0
2007-02-20 21:50:00,0.86667,0.86708,0.86667,0.86692,59200000.0
2007-02-20 21:55:00,0.86683,0.86683,0.86655,0.8668,49600000.0
2007-02-20 22:00:00,0.86669,0.86675,0.86653,0.86659,51200000.0
2007-02-20 22:05:00,0.86655,0.86664,0.86645,0.86663,47400000.0
2007-02-20 22:10:00,0.86666,0.86679,0.86652,0.86679,60800000.0
2007-02-20 22:15:00,0.86677,0.86686,0.86674,0.86682,27200000.0
2007-02-20 22:20:00,0.86665,0.86665,0.86658,0.86658,16400000.0
2007-02-20 22:25:00,0.86663,0.8668,0.86663,0.86671,25600000.0
2007-02-20 22:30:00,0.86666,0.86693,0.86666,0.86693,24000000.0
2007-02-20 22:35:00,0.86677,0.86692,0.86669,0.86688,37200000.0
2007-02-20 22:40:00,0.86688,0.86717,0.86665,0.86717,46800000.0
2007-02-20 22:45:00,0.86713,0.86713,0.86665,0.86705,35200000.0
2007-02-20 22:50:00,0.8671,0.86716,0.86696,0.86707,42600000.0
2007-02-20 22:55:00,0.86714,0.86714,0.86702,0.86709,30400000.0
2007-02-20 23:00:00,0.867,0.867,0.86663,0.86664,67200000.0
2007-02-20 23:05:00,0.86668,0.86673,0.86645,0.86673,46400000.0
2007-02-20 23:10:00,0.86666,0.86688,0.86654,0.86669,66000000.0
2007-02-20 23:15:00,0.86666,0.86666,0.86656,0.86664,28800000.0
2007-02-20 23:20:00,0.8666,0.86665,0.86645,0.86656,47800000.0
2007-02-20 23:25:00,0.86646,0.86679,0.86646,0.86679,44800000.0
2007-02-20 23:30:00,0.86665,0.86679,0.86632,0.8664,65600000.0
2007-02-20 23:35:00,0.8664,0.86642,0.86621,0.8664,59200000.0
2007-02-20 23:40:00,0.86646,0.86647,0.86611,0.86629,49600000.0
2007-02-20 23:45:00,0.86633,0.86674,0.86633,0.86635,33400000.0
2007-02-20 23:50:00,0.86657,0.8667,0.8662,0.86623,32000000.0
2007-02-20 23:55:00,0.86663,0.86701,0.86646,0.86691,55400000.0
2007-02-21 00:00:00,0.86691,0.86691,0.86622,0.86632,49600000.0
2007-02-21 00:05:00,0.86636,0.86676,0.86636,0.86671,28800000.0
2007-02-21 00:10:00,0.86668,0.86668,0.86655,0.86666,17600000.0
2007-02-21 00:15:00,0.8667,0.86672,0.86644,0.86651,40000000.0
2007-02-21 00:20:00,0.86664,0.86695,0.86648,0.86688,43200000.0
2007-02-21 00:25:00,0.86683,0.86695,0.86672,0.86691,44800000.0
2007-02-21 00:30:00,0.86692,0.86702,0.86665,0.86693,40000000.0
2007-02-21 00:35:00,0.86672,0.8671,0.86672,0.86696,49600000.0
2007-02-21 00:40:00,0.86698,0.86711,0.86595,0.86691,53600000.0
2007-02-21 00:45:00,0.86698,0.86703,0.86687,0.86699,24000000.0
2007-02-21 00:50:00,0.86705,0.86705,0.86691,0.86691,24000000.0
2007-02-21 00:55:00,0.8669,0.86696,0.86669,0.86684,40000000.0
2007-02-21 01:00:00,0.86673,0.86679,0.8666,0.86666,30400000.0
2007-02-21 01:05:00,0.86662,0.86681,0.86662,0.86671,30400000.0
2007-02-21 01:10:00,0.86673,0.86682,0.86665,0.8667,33600000.0
2007-02-21 01:15:00,0.86657,0.86664,0.86655,0.86664,8000000.0
2007-02-21 01:20:00,0.86669,0.86669,0.86648,0.86664,55400000.0
2007-02-21 01:25:00,0.86684,0.86687,0.8668,0.8668,11200000.0
2007-02-21 01:30:00,0.86678,0.8669,0.8658,0.86678,57600000.0
2007-02-21 01:35:00,0.86676,0.8668,0.86543,0.86669,42600000.0
2007-02-21 01:40:00,0.86666,0.86697,0.86665,0.86681,54400000.0
2007-02-21 01:45:00,0.86679,0.86679,0.86628,0.86662,76800000.0
2007-02-21 01:50:00,0.86652,0.86665,0.8662,0.86659,62400000.0
2007-02-21 01:55:00,0.86668,0.86685,0.86649,0.86674,44800000.0
2007-02-21 02:00:00,0.86663,0.86684,0.86655,0.86655,28800000.0
2007-02-21 02:05:00,0.86647,0.86661,0.86615,0.86642,66600000.0
2007-02-21 02:10:00,0.8664,0.86643,0.86605,0.86605,57000000.0
2007-02-21 02:15:00,0.86599,0.86613,0.86589,0.86593,54200000.0
2007-02-21 02:20:00,0.86608,0.86625,0.86592,0.86625,42000000.0
2007-02-21 02:25:00,0.8661,0.86645,0.86605,0.8664,43200000.0
2007-02-21 02:30:00,0.8665,0.86661,0.86612,0.86613,48000000.0
2007-02-21 02:35:00,0.86622,0.86626,0.8659,0.86616,61600000.0
2007-02-21 02:40:00,0.86611,0.86611,0.86579,0.86596,44800000.0
2007-02-21 02:45:00,0.86605,0.86611,0.86587,0.86595,64200000.0
2007-02-21 02:50:00,0.86602,0.86644,0.86598,0.86639,62800000.0
2007-02-21 02:55:00,0.86645,0.86645,0.86572,0.86595,65600000.0
2007-02-21 03:00:00,0.86611,0.86618,0.8657,0.86585,57600000.0
2007-02-21 03:05:00,0.86585,0.86629,0.86583,0.86607,49600000.0
2007-02-21 03:10:00,0.86595,0.86618,0.86593,0.86594,52800000.0
2007-02-21 03:15:00,0.86593,0.866,0.86574,0.86587,53200000.0
2007-02-21 03:20:00,0.86596,0.86611,0.86589,0.86604,45200000.0
2007-02-21 03:25:00,0.86612,0.86618,0.86582,0.86594,60600000.0
2007-02-21 03:30:00,0.86609,0.86613,0.86586,0.86599,49600000.0
2007-02-21 03:35:00,0.86591,0.86601,0.86577,0.86601,35200000.0
2007-02-21 03:40:00,0.866,0.86652,0.866,0.86652,46400000.0
2007-02-21 03:45:00,0.86658,0.86662,0.86645,0.86662,36800000.0
2007-02-21 03:50:00,0.86661,0.86664,0.8665,0.86655,48400000.0
2007-02-21 03:55:00,0.86648,0.8666,0.86645,0.8666,8000000.0
2007-02-21 04:00:00,0.86653,0.86699,0.86574,0.86699,30800000.0
2007-02-21 04:05:00,0.86721,0.86737,0.86675,0.86679,36800000.0
2007-02-21 04:10:00,0.86682,0.86719,0.86668,0.86701,50000000.0
2007-02-21 04:15:00,0.86698,0.86712,0.86687,0.86712,44800000.0
2007-02-21 04:20:00,0.86713,0.86713,0.86681,0.86693,46600000.0
2007-02-21 04:25:00,0.86684,0.86688,0.86662,0.86666,61800000.0
2007-02-21 04:30:00,0.86671,0.86676,0.86645,0.86662,52800000.0
2007-02-21 04:35:00,0.86641,0.86683,0.86641,0.86671,43200000.0
2007-02-21 04:40:00,0.86666,0.86666,0.86623,0.86627,40000000.0
2007-02-21 04:45:00,0.86616,0.86673,0.86603,0.86617,67200000.0
2007-02-21 04:50:00,0.86615,0.86646,0.86613,0.86619,63400000.0
2007-02-21 04:55:00,0.86631,0.8664,0.86544,0.8663,56800000.0
2007-02-21 05:00:00,0.86637,0.86646,0.86617,0.86646,25600000.0
2007-02-21 05:05:00,0.86634,0.86656,0.86608,0.86622,62400000.0
2007-02-21 05:10:00,0.86616,0.86618,0.86552,0.86579,43200000.0
2007-02-21 05:15:00,0.86588,0.86616,0.86568,0.8658,55400000.0
2007-02-21 05:20:00,0.86585,0.86636,0.86581,0.86636,54400000.0
2007-02-21 05:25:00,0.86641,0.86646,0.86628,0.86641,29200000.0
2007-02-21 05:30:00,0.86635,0.86663,0.86623,0.86651,35200000.0
2007-02-21 05:35:00,0.86648,0.86648,0.86613,0.86618,54800000.0
2007-02-21 05:40:00,0.86632,0.86684,0.86632,0.86679,54400000.0
2007-02-21 05:45:00,0.86673,0.86712,0.86658,0.86672,54800000.0
2007-02-21 05:50:00,0.86665,0.86665,0.86564,0.86567,52800000.0
2007-02-21 05:55:00,0.86558,0.86558,0.86424,0.86473,60800000.0
2007-02-21 06:00:00,0.8648,0.86523,0.8646,0.86493,51200000.0
2007-02-21 06:05:00,0.86487,0.86494,0.86436,0.86461,56000000.0
2007-02-21 06:10:00,0.86471,0.86484,0.86453,0.8647,61200000.0
2007-02-21 06:15:00,0.86472,0.86475,0.86438,0.86466,64000000.0
2007-02-21 06:20:00,0.86472,0.86511,0.86472,0.86511,19200000.0
2007-02-21 06:25:00,0.86521,0.86539,0.865,0.86524,41600000.0
2007-02-21 06:30:00,0.86522,0.86543,0.86512,0.86516,38400000.0
2007-02-21 06:35:00,0.8652,0.86544,0.86509,0.86544,37200000.0
2007-02-21 06:40:00,0.86528,0.86544,0.86521,0.86539,32400000.0
2007-02-21 06:45:00,0.8654,0.8654,0.86524,0.86524,46400000.0
2007-02-21 06:50:00,0.86521,0.86564,0.86521,0.86545,57000000.0
2007-02-21 06:55:00,0.8655,0.86564,0.86549,0.86554,22400000.0
2007-02-21 07:00:00,0.86541,0.86559,0.86491,0.86538,53200000.0
2007-02-21 07:05:00,0.86525,0.86573,0.86525,0.86535,64800000.0
2007-02-21 07:10:00,0.86525,0.86546,0.86517,0.8653,64000000.0
2007-02-21 07:15:00,0.8653,0.86559,0.86518,0.86541,65600000.0
2007-02-21 07:20:00,0.86537,0.86642,0.86492,0.8663,72800000.0
2007-02-21 07:25:00,0.86623,0.86697,0.86602,0.86649,63200000.0
2007-02-21 07:30:00,0.86638,0.86722,0.86635,0.86701,56400000.0
2007-02-21 07:35:00,0.86705,0.86747,0.86691,0.86747,78400000.0
2007-02-21 07:40:00,0.8675,0.86847,0.8673,0.86807,73600000.0
2007-02-21 07:45:00,0.86808,0.86813,0.8676,0.86761,89400000.0
2007-02-21 07:50:00,0.86792,0.86867,0.86792,0.86852,68800000.0
2007-02-21 07:55:00,0.86838,0.86856,0.86799,0.86834,70800000.0
2007-02-21 08:00:00,0.86844,0.86844,0.86725,0.86725,59200000.0
2007-02-21 08:05:00,0.86716,0.86751,0.86714,0.86718,61800000.0
2007-02-21 08:10:00,0.86707,0.86729,0.86685,0.86715,94400000.0
2007-02-21 08:15:00,0.86706,0.86728,0.86676,0.86728,84000000.0
2007-02-21 08:20:00,0.86748,0.8678,0.86727,0.86774,94200000.0
2007-02-21 08:25:00,0.86769,0.86801,0.86726,0.86795,77200000.0
2007-02-21 08:30:00,0.86798,0.86798,0.8676,0.86766,82000000.0
2007-02-21 08:35:00,0.86765,0.86787,0.86764,0.86785,111400000.0
2007-02-21 08:40:00,0.86781,0.86781,0.86745,0.86752,66000000.0
2007-02-21 08:45:00,0.86751,0.86782,0.86743,0.86775,90000000.0
2007-02-21 08:50:00,0.86794,0.86809,0.86775,0.86809,105000000.0
2007-02-21 08:55:00,0.86813,0.86817,0.86794,0.86807,82400000.0
2007-02-21 09:00:00,0.86825,0.86825,0.86783,0.86798,145600000.0
2007-02-21 09:05:00,0.86783,0.86828,0.86776,0.86806,126600000.0
2007-02-21 09:10:00,0.86838,0.86863,0.86735,0.86825,86400000.0
2007-02-21 09:15:00,0.8683,0.86873,0.86779,0.86873,176800000.0
2007-02-21 09:20:00,0.86892,0.86892,0.86834,0.86837,171800000.0
2007-02-21 09:25:00,0.86839,0.86943,0.86839,0.86877,206200000.0
2007-02-21 09:30:00,0.86866,0.8695,0.86854,0.86935,145600000.0
2007-02-21 09:35:00,0.86941,0.86943,0.86856,0.86876,232800000.0
2007-02-21 09:40:00,0.86874,0.86912,0.86862,0.86885,158400000.0
2007-02-21 09:45:00,0.86901,0.86914,0.8689,0.8689,131200000.0
2007-02-21 09:50:00,0.86901,0.86951,0.86901,0.8694,280200000.0
2007-02-21 09:55:00,0.86928,0.86928,0.8679,0.86902,237000000.0
2007-02-21 10:00:00,0.86899,0.86906,0.86866,0.86884,266000000.0
2007-02-21 10:05:00,0.86881,0.86888,0.8684,0.86879,260000000.0
2007-02-21 10:10:00,0.86894,0.86896,0.86758,0.86852,213200000.0
2007-02-21 10:15:00,0.86847,0.8686,0.86841,0.86858,227800000.0
2007-02-21 10:20:00,0.86878,0.86935,0.86862,0.86916,201800000.0
2007-02-21 10:25:00,0.86917,0.86929,0.86891,0.86929,370800000.0
2007-02-21 10:30:00,0.86924,0.86924,0.86886,0.86894,199200000.0
2007-02-21 10:35:00,0.86892,0.86914,0.86882,0.86914,76600000.0
2007-02-21 10:40:00,0.86913,0.86975,0.86899,0.86966,104000000.0
2007-02-21 10:45:00,0.86965,0.87017,0.86965,0.87017,146000000.0
2007-02-21 10:50:00,0.87023,0.87063,0.86982,0.87063,153400000.0
2007-02-21 10:55:00,0.87041,0.87078,0.87003,0.87047,197600000.0
2007-02-21 11:00:00,0.87046,0.87046,0.87007,0.87015,196600000.0
2007-02-21 11:05:00,0.87025,0.87028,0.86978,0.87026,159800000.0
2007-02-21 11:10:00,0.87024,0.87029,0.87003,0.87021,236600000.0
2007-02-21 11:15:00,0.87033,0.87068,0.87013,0.87013,62600000.0
2007-02-21 11:20:00,0.87017,0.87036,0.87001,0.87024,185200000.0
2007-02-21 11:25:00,0.8704,0.87076,0.87025,0.87059,171200000.0
2007-02-21 11:30:00,0.87045,0.87186,0.87045,0.87176,170600000.0
2007-02-21 11:35:00,0.87165,0.87165,0.87116,0.87132,206000000.0
2007-02-21 11:40:00,0.87134,0.8717,0.87109,0.8716,169000000.0
2007-02-21 11:45:00,0.87144,0.87176,0.87133,0.87156,171600000.0
2007-02-21 11:50:00,0.87169,0.87181,0.87149,0.87162,170200000.0
2007-02-21 11:55:00,0.87177,0.87209,0.87177,0.87207,238800000.0
2007-02-21 12:00:00,0.87215,0.8722,0.8718,0.87183,144000000.0
2007-02-21 12:05:00,0.87186,0.87186,0.87156,0.87166,82000000.0
2007-02-21 12:10:00,0.8717,0.87172,0.87137,0.87145,125200000.0
2007-02-21 12:15:00,0.87166,0.87205,0.87163,0.87199,206200000.0
2007-02-21 12:20:00,0.8719,0.87198,0.87163,0.87198,198400000.0
2007-02-21 12:25:00,0.87196,0.87257,0.87103,0.87103,251400000.0
2007-02-21 12:30:00,0.87194,0.87212,0.87103,0.87212,193000000.0
2007-02-21 12:35:00,0.87212,0.87212,0.87169,0.87174,165200000.0
2007-02-21 12:40:00,0.87176,0.87176,0.87149,0.87157,101200000.0
2007-02-21 12:45:00,0.8715,0.8715,0.87099,0.87106,206800000.0
2007-02-21 12:50:00,0.87115,0.87136,0.87036,0.87121,68200000.0
2007-02-21 12:55:00,0.87123,0.87134,0.87116,0.87131,118400000.0
2007-02-21 13:00:00,0.87124,0.87167,0.87124,0.87167,103200000.0
2007-02-21 13:05:00,0.87177,0.87218,0.87177,0.87218,132600000.0
2007-02-21 13:10:00,0.8721,0.8722,0.87172,0.87189,115200000.0
2007-02-21 13:15:00,0.8719,0.87255,0.87167,0.87218,244600000.0
2007-02-21 13:20:00,0.87208,0.87224,0.87194,0.87203,158600000.0
2007-02-21 13:25:00,0.87224,0.87259,0.87216,0.87259,191200000.0
2007-02-21 13:30:00,0.87264,0.87307,0.87242,0.87273,106600000.0
2007-02-21 13:35:00,0.8728,0.87322,0.87274,0.87281,138000000.0
2007-02-21 13:40:00,0.87275,0.87281,0.8722,0.8722,118800000.0
2007-02-21 13:45:00,0.87225,0.87229,0.87142,0.87151,112800000.0
2007-02-21 13:50:00,0.87165,0.87185,0.87165,0.87185,91200000.0
2007-02-21 13:55:00,0.87199,0.87253,0.87173,0.87173,163000000.0
2007-02-21 14:00:00,0.87169,0.87191,0.87166,0.8718,120000000.0
2007-02-21 14:05:00,0.87198,0.87202,0.87188,0.87188,82000000.0
2007-02-21 14:10:00,0.87186,0.87207,0.87158,0.87206,121600000.0
2007-02-21 14:15:00,0.87202,0.87231,0.87199,0.87231,93200000.0
2007-02-21 14:20:00,0.87235,0.87236,0.87208,0.8723,83600000.0
2007-02-21 14:25:00,0.87228,0.8723,0.87213,0.8723,89000000.0
2007-02-21 14:30:00,0.87229,0.87235,0.87215,0.8723,54400000.0
2007-02-21 14:35:00,0.87233,0.87288,0.8723,0.87274,73600000.0
2007-02-21 14:40:00,0.87267,0.87275,0.87196,0.87197,62400000.0
2007-02-21 14:45:00,0.87194,0.87221,0.87185,0.87185,58000000.0
2007-02-21 14:50:00,0.87191,0.8723,0.87184,0.87207,67200000.0
2007-02-21 14:55:00,0.87209,0.87209,0.87166,0.87171,59200000.0
2007-02-21 15:00:00,0.87178,0.87204,0.87088,0.87195,51200000.0
2007-02-21 15:05:00,0.87207,0.87243,0.87164,0.87237,59200000.0
2007-02-21 15:10:00,0.87231,0.87239,0.87212,0.87215,51200000.0
2007-02-21 15:15:00,0.87226,0.87279,0.87207,0.87273,64000000.0
2007-02-21 15:20:00,0.87271,0.8733,0.8726,0.8733,69800000.0
2007-02-21 15:25:00,0.87336,0.87351,0.87298,0.87298,65600000.0
2007-02-21 15:30:00,0.87357,0.87417,0.87343,0.8738,57600000.0
2007-02-21 15:35:00,0.87392,0.87413,0.87374,0.87379,66600000.0
2007-02-21 15:40:00,0.87392,0.87408,0.87369,0.874,67600000.0
2007-02-21 15:45:00,0.87422,0.87442,0.87399,0.87401,71400000.0
2007-02-21 15:50:00,0.87418,0.87456,0.87389,0.87396,70800000.0
2007-02-21 15:55:00,0.87407,0.87407,0.87377,0.87391,70400000.0
2007-02-21 16:00:00,0.87377,0.8741,0.87294,0.8739,66600000.0
2007-02-21 16:05:00,0.87406,0.87447,0.87375,0.87376,71800000.0
2007-02-21 16:10:00,0.87362,0.87366,0.87324,0.87356,68800000.0
2007-02-21 16:15:00,0.87367,0.87385,0.87272,0.87371,62800000.0
2007-02-21 16:20:00,0.87351,0.87369,0.87331,0.87369,69200000.0
2007-02-21 16:25:00,0.8735,0.87371,0.87338,0.8735,46400000.0
2007-02-21 16:30:00,0.87366,0.87385,0.87353,0.8736,62400000.0
2007-02-21 16:35:00,0.87354,0.8738,0.87291,0.87372,59600000.0
2007-02-21 16:40:00,0.87363,0.87389,0.87333,0.87389,56000000.0
2007-02-21 16:45:00,0.87372,0.87406,0.87371,0.87399,76800000.0
2007-02-21 16:50:00,0.87392,0.87417,0.87357,0.87377,57600000.0
2007-02-21 16:55:00,0.87377,0.8744,0.87372,0.87393,65600000.0
2007-02-21 17:00:00,0.87396,0.87423,0.87379,0.87393,65600000.0
2007-02-21 17:05:00,0.87382,0.87382,0.87279,0.873,62800000.0
2007-02-21 17:10:00,0.87297,0.873,0.87273,0.87292,65600000.0
2007-02-21 17:15:00,0.87295,0.87337,0.87278,0.87333,67200000.0
2007-02-21 17:20:00,0.87333,0.87333,0.87291,0.87314,69200000.0
2007-02-21 17:25:00,0.87328,0.87335,0.87297,0.87318,59200000.0
2007-02-21 17:30:00,0.87326,0.87354,0.87324,0.87334,67600000.0
2007-02-21 17:35:00,0.87316,0.87326,0.87305,0.87314,64800000.0
2007-02-21 17:40:00,0.87325,0.87347,0.87312,0.87321,41000000.0
2007-02-21 17:45:00,0.87338,0.87389,0.87338,0.87361,70400000.0
2007-02-21 17:50:00,0.87366,0.87366,0.87324,0.87329,62400000.0
2007-02-21 17:55:00,0.87355,0.87367,0.87313,0.87351,60200000.0
2007-02-21 18:00:00,0.87358,0.87363,0.87331,0.87353,62000000.0
2007-02-21 18:05:00,0.87349,0.87376,0.87348,0.87376,67200000.0
2007-02-21 18:10:00,0.87369,0.87401,0.87363,0.8738,58600000.0
2007-02-21 18:15:00,0.87378,0.87406,0.87364,0.87394,64000000.0
2007-02-21 18:20:00,0.874,0.87434,0.874,0.87434,52200000.0
2007-02-21 18:25:00,0.8744,0.87459,0.87337,0.87441,67000000.0
2007-02-21 18:30:00,0.87439,0.87439,0.87392,0.87405,58000000.0
2007-02-21 18:35:00,0.8741,0.87452,0.87408,0.8744,56000000.0
2007-02-21 18:40:00,0.87442,0.87521,0.87438,0.87516,72000000.0
2007-02-21 18:45:00,0.87514,0.87514,0.87463,0.87465,52800000.0
2007-02-21 18:50:00,0.87476,0.87496,0.87369,0.87492,74600000.0
2007-02-21 18:55:00,0.87485,0.87492,0.87467,0.87476,64000000.0
2007-02-21 19:00:00,0.87466,0.87484,0.87455,0.87469,51200000.0
2007-02-21 19:05:00,0.87472,0.87488,0.87459,0.87488,40000000.0
2007-02-21 19:10:00,0.87474,0.87495,0.87473,0.87481,48400000.0
2007-02-21 19:15:00,0.87489,0.87493,0.8744,0.87457,44200000.0
2007-02-21 19:20:00,0.87462,0.87486,0.87462,0.87475,46400000.0
2007-02-21 19:25:00,0.87483,0.87488,0.87462,0.87465,56400000.0
2007-02-21 19:30:00,0.87457,0.87474,0.87433,0.87467,32000000.0
2007-02-21 19:35:00,0.87481,0.87489,0.87478,0.87485,24000000.0
2007-02-21 19:40:00,0.87486,0.87506,0.87469,0.87494,60800000.0
2007-02-21 19:45:00,0.87492,0.8751,0.87452,0.8751,52800000.0
2007-02-21 19:50:00,0.87484,0.87497,0.87458,0.87495,68800000.0
2007-02-21 19:55:00,0.87485,0.87485,0.87418,0.8747,57000000.0
2007-02-21 20:00:00,0.87477,0.87482,0.87451,0.87475,59200000.0
2007-02-21 20:05:00,0.87472,0.87472,0.87456,0.87459,30400000.0
2007-02-21 20:10:00,0.87457,0.87461,0.87417,0.87423,32000000.0
2007-02-21 20:15:00,0.8743,0.87456,0.87408,0.87434,60800000.0
2007-02-21 20:20:00,0.87436,0.87443,0.87398,0.87443,65600000.0
2007-02-21 20:25:00,0.87447,0.87453,0.87438,0.87447,53200000.0
2007-02-21 20:30:00,0.87453,0.87453,0.87374,0.87374,52200000.0
2007-02-21 20:35:00,0.87388,0.87427,0.87385,0.8742,46400000.0
2007-02-21 20:40:00,0.87429,0.87429,0.8735,0.8737,59600000.0
2007-02-21 20:45:00,0.87375,0.87394,0.87362,0.87394,46400000.0
2007-02-21 20:50:00,0.87401,0.87419,0.87381,0.87388,60800000.0
2007-02-21 20:55:00,0.87384,0.87412,0.87374,0.87379,52800000.0
2007-02-21 21:00:00,0.87383,0.87393,0.87332,0.87391,59600000.0
2007-02-21 21:05:00,0.8737,0.87395,0.87368,0.8737,53200000.0
2007-02-21 21:10:00,0.87379,0.87383,0.87313,0.87322,68800000.0
2007-02-21 21:15:00,0.87321,0.87336,0.87277,0.87318,49600000.0
2007-02-21 21:20:00,0.87317,0.87325,0.873,0.87319,60800000.0
2007-02-21 21:25:00,0.87326,0.87335,0.87297,0.87326,35200000.0
2007-02-21 21:30:00,0.87315,0.87323,0.87297,0.8732,54800000.0
2007-02-21 21:35:00,0.87325,0.87364,0.87312,0.87356,67400000.0
2007-02-21 21:40:00,0.87354,0.87354,0.8733,0.8734,54400000.0
2007-02-21 21:45:00,0.87352,0.87366,0.87349,0.87356,46400000.0
2007-02-21 21:50:00,0.87356,0.87356,0.87331,0.87333,35200000.0
2007-02-21 21:55:00,0.87346,0.87346,0.87335,0.87341,20800000.0
2007-02-21 22:00:00,0.8733,0.87371,0.87327,0.87353,44600000.0
2007-02-21 22:05:00,0.87357,0.87375,0.8735,0.87361,60200000.0
2007-02-21 22:10:00,0.87361,0.87363,0.87353,0.87354,38400000.0
2007-02-21 22:15:00,0.87366,0.87375,0.87359,0.87366,37200000.0
2007-02-21 22:20:00,0.87364,0.87398,0.87362,0.87397,44800000.0
2007-02-21 22:25:00,0.87393,0.87402,0.87379,0.87384,35200000.0
2007-02-21 22:30:00,0.87381,0.87394,0.8736,0.8739,43200000.0
2007-02-21 22:35:00,0.87374,0.8738,0.87364,0.87366,22400000.0
2007-02-21 22:40:00,0.87381,0.87381,0.87371,0.87374,24000000.0
2007-02-21 22:45:00,0.87377,0.87391,0.87362,0.87385,27200000.0
2007-02-21 22:50:00,0.87395,0.87395,0.8737,0.8737,28800000.0
2007-02-21 22:55:00,0.87368,0.87383,0.87357,0.87383,40800000.0
2007-02-21 23:00:00,0.8739,0.87404,0.87369,0.87396,67200000.0
2007-02-21 23:05:00,0.87399,0.87399,0.87341,0.87371,22800000.0
2007-02-21 23:10:00,0.87359,0.87371,0.87355,0.87371,41600000.0
2007-02-21 23:15:00,0.87369,0.87378,0.87343,0.87373,36200000.0
2007-02-21 23:20:00,0.87367,0.87377,0.87353,0.87371,53800000.0
2007-02-21 23:25:00,0.87363,0.87373,0.87358,0.87369,20800000.0
2007-02-21 23:30:00,0.87365,0.87367,0.87356,0.87367,24000000.0
2007-02-21 23:35:00,0.87366,0.87375,0.87359,0.87364,48000000.0
2007-02-21 23:40:00,0.87363,0.8739,0.87354,0.87383,59600000.0
2007-02-21 23:45:00,0.87355,0.87377,0.87269,0.8736,58000000.0
2007-02-21 23:50:00,0.87366,0.87372,0.87364,0.87364,12800000.0
2007-02-21 23:55:00,0.87372,0.87391,0.87337,0.87354,56000000.0
2007-02-22 00:00:00,0.87332,0.87354,0.8731,0.87354,49600000.0
2007-02-22 00:05:00,0.87354,0.87374,0.87354,0.87374,20800000.0
2007-02-22 00:10:00,0.87378,0.87397,0.87371,0.87395,43000000.0
2007-02-22 00:15:00,0.87391,0.87398,0.87355,0.87361,54800000.0
2007-02-22 00:20:00,0.87364,0.874,0.87362,0.87388,52200000.0
2007-02-22 00:25:00,0.87392,0.87397,0.8739,0.8739,12800000.0
2007-02-22 00:30:00,0.87391,0.87391,0.87348,0.87375,39400000.0
2007-02-22 00:35:00,0.87363,0.87376,0.87355,0.87365,38400000.0
2007-02-22 00:40:00,0.87353,0.87364,0.87246,0.87356,32000000.0
2007-02-22 00:45:00,0.8735,0.87357,0.8733,0.87338,62800000.0
2007-02-22 00:50:00,0.87338,0.87364,0.8733,0.87351,50600000.0
2007-02-22 00:55:00,0.87359,0.87359,0.87351,0.87351,9400000.0
2007-02-22 01:00:00,0.87355,0.87384,0.8734,0.87374,34000000.0
2007-02-22 01:05:00,0.87366,0.87375,0.87346,0.87371,41600000.0
2007-02-22 01:10:00,0.87381,0.87382,0.87341,0.87357,52200000.0
2007-02-22 01:15:00,0.87348,0.87374,0.87348,0.87364,41600000.0
2007-02-22 01:20:00,0.87365,0.87369,0.87351,0.87368,28800000.0
2007-02-22 01:25:00,0.87368,0.87387,0.87358,0.87373,43200000.0
2007-02-22 01:30:00,0.87369,0.87385,0.87333,0.87367,38800000.0
2007-02-22 01:35:00,0.87368,0.87384,0.87285,0.87375,33600000.0
2007-02-22 01:40:00,0.8738,0.87385,0.87347,0.87369,64000000.0
2007-02-22 01:45:00,0.87364,0.87383,0.87361,0.87379,61200000.0
2007-02-22 01:50:00,0.87375,0.87377,0.87343,0.87356,46800000.0
2007-02-22 01:55:00,0.87355,0.87379,0.87355,0.87376,41600000.0
2007-02-22 02:00:00,0.87376,0.8739,0.87327,0.87383,44800000.0
2007-02-22 02:05:00,0.87376,0.8738,0.87345,0.8738,67200000.0
2007-02-22 02:10:00,0.87386,0.87397,0.87357,0.87377,54200000.0
2007-02-22 02:15:00,0.87369,0.87404,0.87366,0.87404,64000000.0
2007-02-22 02:20:00,0.87407,0.87413,0.87367,0.8737,60800000.0
2007-02-22 02:25:00,0.87372,0.87385,0.87338,0.87366,62400000.0
2007-02-22 02:30:00,0.87384,0.87404,0.87374,0.87404,48400000.0
2007-02-22 02:35:00,0.87387,0.87409,0.87367,0.87398,60800000.0
2007-02-22 02:40:00,0.87402,0.87404,0.87388,0.87397,46400000.0
2007-02-22 02:45:00,0.87396,0.87415,0.87395,0.87407,27200000.0
2007-02-22 02:50:00,0.87407,0.87408,0.87352,0.87391,44800000.0
2007-02-22 02:55:00,0.87383,0.87413,0.87383,0.87413,44800000.0
2007-02-22 03:00:00,0.87416,0.87416,0.87381,0.87404,44800000.0
2007-02-22 03:05:00,0.87407,0.87407,0.8734,0.87393,49600000.0
2007-02-22 03:10:00,0.87397,0.87405,0.87359,0.87369,53800000.0
2007-02-22 03:15:00,0.87382,0.87384,0.87366,0.87374,37200000.0
2007-02-22 03:20:00,0.87375,0.87375,0.87362,0.87367,24000000.0
2007-02-22 03:25:00,0.87367,0.87373,0.87336,0.87351,43200000.0
2007-02-22 03:30:00,0.87362,0.87365,0.87339,0.87349,56000000.0
2007-02-22 03:35:00,0.87345,0.8735,0.87327,0.87339,33600000.0
2007-02-22 03:40:00,0.87327,0.87344,0.87326,0.87334,36800000.0
2007-02-22 03:45:00,0.87333,0.87338,0.87327,0.87329,22400000.0
2007-02-22 03:50:00,0.87337,0.87339,0.87257,0.87328,40000000.0
2007-02-22 03:55:00,0.87328,0.87345,0.87323,0.87338,56800000.0
2007-02-22 04:00:00,0.87335,0.87338,0.8721,0.87292,59200000.0
2007-02-22 04:05:00,0.873,0.87318,0.87275,0.8729,46400000.0
2007-02-22 04:10:00,0.873,0.87314,0.87293,0.87314,48000000.0
2007-02-22 04:15:00,0.87319,0.87322,0.87283,0.87297,44800000.0
2007-02-22 04:20:00,0.87298,0.87317,0.87277,0.87309,65600000.0
2007-02-22 04:25:00,0.87307,0.8731,0.87278,0.87284,72000000.0
2007-02-22 04:30:00,0.87293,0.87296,0.87252,0.87272,51200000.0
2007-02-22 04:35:00,0.87268,0.87282,0.87239,0.87282,56400000.0
2007-02-22 04:40:00,0.87289,0.87329,0.87281,0.8731,43200000.0
2007-02-22 04:45:00,0.87301,0.87317,0.87291,0.87291,67200000.0
2007-02-22 04:50:00,0.87281,0.87291,0.87271,0.87278,36800000.0
2007-02-22 04:55:00,0.87274,0.87301,0.87194,0.87296,56400000.0
2007-02-22 05:00:00,0.87297,0.87314,0.87269,0.87312,52800000.0
2007-02-22 05:05:00,0.87325,0.87325,0.8729,0.8729,69200000.0
2007-02-22 05:10:00,0.87287,0.87318,0.87273,0.87283,38400000.0
2007-02-22 05:15:00,0.87287,0.87317,0.87259,0.87305,56000000.0
2007-02-22 05:20:00,0.87305,0.87313,0.87299,0.87309,33600000.0
2007-02-22 05:25:00,0.87304,0.87306,0.87291,0.87306,24000000.0
2007-02-22 05:30:00,0.87308,0.87318,0.87308,0.87318,11200000.0
2007-02-22 05:35:00,0.87324,0.87342,0.87317,0.87338,35600000.0
2007-02-22 05:40:00,0.87345,0.87345,0.87322,0.87328,43200000.0
2007-02-22 05:45:00,0.87323,0.87346,0.87312,0.87346,54400000.0
2007-02-22 05:50:00,0.8735,0.87371,0.87343,0.8737,32000000.0
2007-02-22 05:55:00,0.87367,0.87372,0.87345,0.87362,50600000.0
2007-02-22 06:00:00,0.87364,0.87368,0.87333,0.87349,41600000.0
2007-02-22 06:05:00,0.8737,0.8737,0.87335,0.87347,54200000.0
2007-02-22 06:10:00,0.87327,0.87379,0.87327,0.87364,51200000.0
2007-02-22 06:15:00,0.87356,0.8736,0.87329,0.87346,46200000.0
2007-02-22 06:20:00,0.87363,0.87363,0.87328,0.87333,43600000.0
2007-02-22 06:25:00,0.87337,0.87361,0.87319,0.87358,44800000.0
2007-02-22 06:30:00,0.87356,0.87367,0.87341,0.87341,22400000.0
2007-02-22 06:35:00,0.87367,0.8737,0.87335,0.87366,59200000.0
2007-02-22 06:40:00,0.87361,0.87362,0.87327,0.87327,58600000.0
2007-02-22 06:45:00,0.8733,0.87358,0.87329,0.87332,36800000.0
2007-02-22 06:50:00,0.87346,0.87379,0.8734,0.87379,46400000.0
2007-02-22 06:55:00,0.87373,0.87383,0.87349,0.87349,36800000.0
2007-02-22 07:00:00,0.87346,0.87353,0.87284,0.8735,41600000.0
2007-02-22 07:05:00,0.87355,0.87359,0.8735,0.87359,40000000.0
2007-02-22 07:10:00,0.87351,0.87352,0.87335,0.87344,52800000.0
2007-02-22 07:15:00,0.87341,0.87347,0.87306,0.8731,53800000.0
2007-02-22 07:20:00,0.87309,0.87329,0.87226,0.87311,33600000.0
2007-02-22 07:25:00,0.87305,0.87312,0.87287,0.87287,44800000.0
2007-02-22 07:30:00,0.87284,0.87337,0.87282,0.87334,44800000.0
2007-02-22 07:35:00,0.87336,0.87347,0.8731,0.87347,73600000.0
2007-02-22 07:40:00,0.87351,0.87369,0.87336,0.87352,53200000.0
2007-02-22 07:45:00,0.87354,0.87386,0.87347,0.87381,88200000.0
2007-02-22 07:50:00,0.87385,0.87388,0.87373,0.87378,38400000.0
2007-02-22 07:55:00,0.87369,0.87388,0.87333,0.87369,69800000.0
2007-02-22 08:00:00,0.87364,0.8739,0.87348,0.8739,47400000.0
2007-02-22 08:05:00,0.87389,0.87389,0.87352,0.87357,75200000.0
2007-02-22 08:10:00,0.87354,0.87367,0.8734,0.87365,81600000.0
2007-02-22 08:15:00,0.8736,0.87364,0.87313,0.87319,41600000.0
2007-02-22 08:20:00,0.87317,0.87346,0.8729,0.87337,94200000.0
2007-02-22 08:25:00,0.87342,0.87351,0.87324,0.87324,73600000.0
2007-02-22 08:30:00,0.87323,0.8735,0.87321,0.87349,78800000.0
2007-02-22 08:35:00,0.8735,0.87365,0.87338,0.87349,36800000.0
2007-02-22 08:40:00,0.87356,0.87392,0.87345,0.87368,83200000.0
2007-02-22 08:45:00,0.87364,0.8739,0.87349,0.87369,92200000.0
2007-02-22 08:50:00,0.87368,0.87392,0.87362,0.87392,29800000.0
2007-02-22 08:55:00,0.87399,0.87414,0.87378,0.87414,134800000.0
2007-02-22 09:00:00,0.87421,0.87526,0.87421,0.87526,145600000.0
2007-02-22 09:05:00,0.87513,0.87537,0.8747,0.87501,128400000.0
2007-02-22 09:10:00,0.87503,0.87518,0.87401,0.87498,86800000.0
2007-02-22 09:15:00,0.87515,0.87521,0.87453,0.87469,178000000.0
2007-02-22 09:20:00,0.87469,0.87487,0.87407,0.87471,179400000.0
2007-02-22 09:25:00,0.87471,0.87523,0.87471,0.87492,208000000.0
2007-02-22 09:30:00,0.87492,0.87611,0.87492,0.87611,114600000.0
2007-02-22 09:35:00,0.87638,0.87638,0.87573,0.8763,232200000.0
2007-02-22 09:40:00,0.87599,0.87615,0.87569,0.87579,161600000.0
2007-02-22 09:45:00,0.87572,0.87587,0.87515,0.87515,131600000.0
2007-02-22 09:50:00,0.87513,0.87559,0.87502,0.87552,280200000.0
2007-02-22 09:55:00,0.87526,0.87573,0.87453,0.87532,237400000.0
2007-02-22 10:00:00,0.87512,0.87517,0.87422,0.87465,266800000.0
2007-02-22 10:05:00,0.87456,0.8749,0.87427,0.87432,260000000.0
2007-02-22 10:10:00,0.8742,0.87423,0.87276,0.87355,214400000.0
2007-02-22 10:15:00,0.87357,0.87442,0.87353,0.87397,227200000.0
2007-02-22 10:20:00,0.8741,0.87445,0.8741,0.87433,200800000.0
2007-02-22 10:25:00,0.87448,0.87448,0.87372,0.8738,371200000.0
2007-02-22 10:30:00,0.87375,0.87411,0.8737,0.87392,200200000.0
2007-02-22 10:35:00,0.87399,0.87414,0.87381,0.87382,102400000.0
2007-02-22 10:40:00,0.87369,0.87408,0.87362,0.87401,104000000.0
2007-02-22 10:45:00,0.87393,0.87418,0.87392,0.87397,145600000.0
2007-02-22 10:50:00,0.87393,0.8743,0.87375,0.87398,149800000.0
2007-02-22 10:55:00,0.87383,0.87393,0.87348,0.87388,197000000.0
2007-02-22 11:00:00,0.87363,0.87368,0.87332,0.87339,196200000.0
2007-02-22 11:05:00,0.87335,0.87373,0.87332,0.87358,160000000.0
2007-02-22 11:10:00,0.87354,0.8736,0.87336,0.87347,237000000.0
2007-02-22 11:15:00,0.87355,0.87358,0.87319,0.87343,62400000.0
2007-02-22 11:20:00,0.8736,0.87385,0.8734,0.87359,223800000.0
2007-02-22 11:25:00,0.87367,0.87443,0.87346,0.87442,170600000.0
2007-02-22 11:30:00,0.87436,0.87437,0.87411,0.87417,137400000.0
2007-02-22 11:35:00,0.87416,0.87472,0.87413,0.87467,206200000.0
2007-02-22 11:40:00,0.87467,0.87467,0.8743,0.87439,169600000.0
2007-02-22 11:45:00,0.87423,0.87424,0.87332,0.87356,171400000.0
2007-02-22 11:50:00,0.87365,0.87381,0.87356,0.87372,168400000.0
2007-02-22 11:55:00,0.8737,0.87431,0.87361,0.87431,238600000.0
2007-02-22 12:00:00,0.87433,0.87451,0.8742,0.87442,143400000.0
2007-02-22 12:05:00,0.87445,0.87454,0.87431,0.87445,92800000.0
2007-02-22 12:10:00,0.87431,0.8744,0.87379,0.87379,124800000.0
2007-02-22 12:15:00,0.87391,0.87409,0.87379,0.87381,205400000.0
2007-02-22 12:20:00,0.87378,0.87378,0.87322,0.87323,197600000.0
2007-02-22 12:25:00,0.87298,0.87361,0.87207,0.87211,252400000.0
2007-02-22 12:30:00,0.87275,0.87318,0.87186,0.87318,193200000.0
2007-02-22 12:35:00,0.87313,0.87424,0.87311,0.87414,137600000.0
2007-02-22 12:40:00,0.87431,0.87431,0.87369,0.87431,99600000.0
2007-02-22 12:45:00,0.87424,0.87461,0.87406,0.87406,205800000.0
2007-02-22 12:50:00,0.87433,0.87458,0.87381,0.87437,106000000.0
2007-02-22 12:55:00,0.87432,0.87454,0.87406,0.87446,121000000.0
2007-02-22 13:00:00,0.87463,0.87537,0.87463,0.87475,101200000.0
2007-02-22 13:05:00,0.8748,0.87514,0.87475,0.87493,133600000.0
2007-02-22 13:10:00,0.87486,0.87506,0.87475,0.8748,115600000.0
2007-02-22 13:15:00,0.8747,0.87496,0.8747,0.87477,246000000.0
2007-02-22 13:20:00,0.87486,0.87509,0.8746,0.87505,158200000.0
2007-02-22 13:25:00,0.87514,0.8756,0.87514,0.87543,189800000.0
2007-02-22 13:30:00,0.87551,0.87551,0.87513,0.87524,65600000.0
2007-02-22 13:35:00,0.87525,0.87633,0.8751,0.8762,138000000.0
2007-02-22 13:40:00,0.87607,0.87615,0.87558,0.87558,157600000.0
2007-02-22 13:45:00,0.8756,0.87682,0.87559,0.87675,112000000.0
2007-02-22 13:50:00,0.87664,0.87684,0.87654,0.87654,101600000.0
2007-02-22 13:55:00,0.87677,0.87691,0.87658,0.87658,132000000.0
2007-02-22 14:00:00,0.87655,0.87658,0.87549,0.87577,119400000.0
2007-02-22 14:05:00,0.87592,0.87606,0.87578,0.87591,123200000.0
2007-02-22 14:10:00,0.87586,0.87631,0.87581,0.87631,122000000.0
2007-02-22 14:15:00,0.87619,0.87619,0.87561,0.87582,91600000.0
2007-02-22 14:20:00,0.87586,0.87612,0.87581,0.87612,124600000.0
2007-02-22 14:25:00,0.87621,0.87654,0.87615,0.87642,67200000.0
2007-02-22 14:30:00,0.8764,0.87645,0.87628,0.87639,51200000.0
2007-02-22 14:35:00,0.87663,0.87695,0.87643,0.87689,73400000.0
2007-02-22 14:40:00,0.87686,0.87721,0.87639,0.87721,62400000.0
2007-02-22 14:45:00,0.87719,0.87729,0.87674,0.87707,56800000.0
2007-02-22 14:50:00,0.87704,0.8778,0.8769,0.87771,67200000.0
2007-02-22 14:55:00,0.8778,0.8778,0.87662,0.87676,59200000.0
2007-02-22 15:00:00,0.87669,0.87681,0.87572,0.87674,67600000.0
2007-02-22 15:05:00,0.8769,0.87694,0.87619,0.87669,69200000.0
2007-02-22 15:10:00,0.8765,0.87695,0.8765,0.87683,50600000.0
2007-02-22 15:15:00,0.87688,0.87706,0.87656,0.87701,63400000.0
2007-02-22 15:20:00,0.87704,0.87709,0.8766,0.87706,52200000.0
2007-02-22 15:25:00,0.87696,0.87696,0.87621,0.87621,65600000.0
2007-02-22 15:30:00,0.87628,0.87693,0.87628,0.87682,57600000.0
2007-02-22 15:35:00,0.87663,0.87663,0.87593,0.87639,68000000.0
2007-02-22 15:40:00,0.87629,0.87657,0.87618,0.87626,67600000.0
2007-02-22 15:45:00,0.87643,0.87666,0.87635,0.87666,72400000.0
2007-02-22 15:50:00,0.8767,0.87698,0.87641,0.87694,70800000.0
2007-02-22 15:55:00,0.87701,0.87724,0.87687,0.87697,71200000.0
2007-02-22 16:00:00,0.8769,0.87702,0.87594,0.8768,52800000.0
2007-02-22 16:05:00,0.87693,0.87712,0.87691,0.87695,72000000.0
2007-02-22 16:10:00,0.87694,0.87707,0.87691,0.87692,57000000.0
2007-02-22 16:15:00,0.87695,0.87744,0.87633,0.87731,61800000.0
2007-02-22 16:20:00,0.87731,0.87731,0.87681,0.87686,57600000.0
2007-02-22 16:25:00,0.87684,0.87691,0.87663,0.87676,36800000.0
2007-02-22 16:30:00,0.87668,0.87676,0.87657,0.87674,48000000.0
2007-02-22 16:35:00,0.87675,0.87675,0.87567,0.87623,71400000.0
2007-02-22 16:40:00,0.87628,0.8764,0.87592,0.87618,70400000.0
2007-02-22 16:45:00,0.87623,0.87627,0.87585,0.87622,76000000.0
2007-02-22 16:50:00,0.87619,0.87628,0.87571,0.87628,57600000.0
2007-02-22 16:55:00,0.87636,0.87652,0.87621,0.87652,52800000.0
2007-02-22 17:00:00,0.87676,0.8768,0.87632,0.87651,65600000.0
2007-02-22 17:05:00,0.87653,0.87701,0.8765,0.87674,62400000.0
2007-02-22 17:10:00,0.87681,0.877,0.87675,0.87685,65600000.0
2007-02-22 17:15:00,0.87677,0.87683,0.8765,0.87653,38400000.0
2007-02-22 17:20:00,0.87649,0.87656,0.87621,0.87656,68800000.0
2007-02-22 17:25:00,0.87654,0.87654,0.87586,0.87602,58600000.0
2007-02-22 17:30:00,0.87597,0.87624,0.87574,0.8758,68800000.0
2007-02-22 17:35:00,0.8758,0.87599,0.87563,0.87573,52800000.0
2007-02-22 17:40:00,0.87597,0.87631,0.8759,0.87594,50000000.0
2007-02-22 17:45:00,0.8759,0.87611,0.8759,0.876,43600000.0
2007-02-22 17:50:00,0.87592,0.87603,0.87587,0.87592,61200000.0
2007-02-22 17:55:00,0.87584,0.87601,0.87569,0.87598,60800000.0
2007-02-22 18:00:00,0.87589,0.87589,0.87556,0.87584,53000000.0
2007-02-22 18:05:00,0.87582,0.87602,0.87554,0.87602,67200000.0
2007-02-22 18:10:00,0.87599,0.87599,0.87569,0.87579,48400000.0
2007-02-22 18:15:00,0.87581,0.87602,0.87533,0.87544,48000000.0
2007-02-22 18:20:00,0.87544,0.87544,0.87424,0.87425,66000000.0
2007-02-22 18:25:00,0.8743,0.87446,0.87267,0.87358,73600000.0
2007-02-22 18:30:00,0.87366,0.87428,0.87364,0.87428,68600000.0
2007-02-22 18:35:00,0.87419,0.87445,0.87392,0.87394,56000000.0
2007-02-22 18:40:00,0.87394,0.87398,0.87361,0.87377,72000000.0
2007-02-22 18:45:00,0.87356,0.8739,0.87317,0.87381,52200000.0
2007-02-22 18:50:00,0.87375,0.87385,0.87281,0.8738,75200000.0
2007-02-22 18:55:00,0.8739,0.8739,0.87293,0.87293,64400000.0
2007-02-22 19:00:00,0.87304,0.87374,0.87302,0.87374,65600000.0
2007-02-22 19:05:00,0.8738,0.87406,0.87343,0.87367,68200000.0
2007-02-22 19:10:00,0.87352,0.87371,0.87343,0.87357,60800000.0
2007-02-22 19:15:00,0.87362,0.87362,0.87245,0.87333,46400000.0
2007-02-22 19:20:00,0.87335,0.87344,0.87319,0.87319,44600000.0
2007-02-22 19:25:00,0.87326,0.87366,0.8732,0.87358,56000000.0
2007-02-22 19:30:00,0.87355,0.87366,0.87353,0.87355,35200000.0
2007-02-22 19:35:00,0.87366,0.87412,0.87366,0.87404,60800000.0
2007-02-22 19:40:00,0.87403,0.87409,0.87389,0.87404,35200000.0
2007-02-22 19:45:00,0.87407,0.87427,0.87388,0.87412,59200000.0
2007-02-22 19:50:00,0.87409,0.87422,0.87392,0.87411,52800000.0
2007-02-22 19:55:00,0.87421,0.87434,0.87389,0.87434,57600000.0
2007-02-22 20:00:00,0.87475,0.87475,0.87397,0.87434,59200000.0
2007-02-22 20:05:00,0.87423,0.87435,0.87416,0.87435,56400000.0
2007-02-22 20:10:00,0.8743,0.87437,0.87417,0.87422,41600000.0
2007-02-22 20:15:00,0.87428,0.87457,0.87418,0.87428,57400000.0
2007-02-22 20:20:00,0.87418,0.87424,0.87369,0.87387,40000000.0
2007-02-22 20:25:00,0.87409,0.87409,0.87372,0.87372,62800000.0
2007-02-22 20:30:00,0.87363,0.87411,0.8733,0.8733,50400000.0
2007-02-22 20:35:00,0.87355,0.87358,0.87336,0.87348,35200000.0
2007-02-22 20:40:00,0.8735,0.87355,0.87333,0.87349,46400000.0
2007-02-22 20:45:00,0.87333,0.87352,0.87317,0.8733,68800000.0
2007-02-22 20:50:00,0.87334,0.87361,0.87329,0.87361,48000000.0
2007-02-22 20:55:00,0.87359,0.87359,0.87331,0.87345,44800000.0
2007-02-22 21:00:00,0.8735,0.87361,0.87349,0.87357,19200000.0
2007-02-22 21:05:00,0.87353,0.87373,0.87353,0.87365,39400000.0
2007-02-22 21:10:00,0.87368,0.87369,0.87295,0.87357,27200000.0
2007-02-22 21:15:00,0.87359,0.87361,0.87334,0.87351,28800000.0
2007-02-22 21:20:00,0.87352,0.87357,0.87336,0.87343,22400000.0
2007-02-22 21:25:00,0.87355,0.87374,0.87341,0.87373,43200000.0
2007-02-22 21:30:00,0.87367,0.8737,0.87341,0.87349,45200000.0
2007-02-22 21:35:00,0.87334,0.87334,0.87313,0.8733,32000000.0
2007-02-22 21:40:00,0.87336,0.8735,0.87336,0.87343,20800000.0
2007-02-22 21:45:00,0.87346,0.87391,0.87346,0.87354,30400000.0
2007-02-22 21:50:00,0.87362,0.87362,0.87321,0.87327,49000000.0
2007-02-22 21:55:00,0.8732,0.87323,0.87288,0.87288,49600000.0
2007-02-22 22:00:00,0.873,0.87318,0.87283,0.87293,57400000.0
2007-02-22 22:05:00,0.87298,0.87319,0.87278,0.87297,45800000.0
2007-02-22 22:10:00,0.87303,0.87309,0.87262,0.87273,60200000.0
2007-02-22 22:15:00,0.87276,0.87312,0.87254,0.87306,59200000.0
2007-02-22 22:20:00,0.87307,0.87324,0.87279,0.87288,30800000.0
2007-02-22 22:25:00,0.87306,0.87312,0.87303,0.87312,12800000.0
2007-02-22 22:30:00,0.87299,0.87304,0.87275,0.87275,43200000.0
2007-02-22 22:35:00,0.87282,0.87302,0.87276,0.87276,35200000.0
2007-02-22 22:40:00,0.87294,0.87316,0.87287,0.87304,35200000.0
2007-02-22 22:45:00,0.87299,0.87307,0.87266,0.87296,38400000.0
2007-02-22 22:50:00,0.87295,0.87306,0.87254,0.87289,45200000.0
2007-02-22 22:55:00,0.87264,0.8727,0.87252,0.8727,21200000.0
2007-02-22 23:00:00,0.87265,0.87274,0.87235,0.87257,55400000.0
2007-02-22 23:05:00,0.8723,0.8723,0.87189,0.87213,32000000.0
2007-02-22 23:10:00,0.87213,0.87246,0.87186,0.87246,66000000.0
2007-02-22 23:15:00,0.87234,0.87255,0.87201,0.87249,43200000.0
2007-02-22 23:20:00,0.87255,0.87286,0.87247,0.87286,52600000.0
2007-02-22 23:25:00,0.87278,0.87278,0.87264,0.87269,33600000.0
2007-02-22 23:30:00,0.87259,0.87263,0.87221,0.87221,52200000.0
2007-02-22 23:35:00,0.8721,0.8721,0.87134,0.87137,48000000.0
2007-02-22 23:40:00,0.8716,0.87192,0.8716,0.87188,46800000.0
2007-02-22 23:45:00,0.87174,0.87214,0.87098,0.87211,35200000.0
2007-02-22 23:50:00,0.87211,0.8722,0.87176,0.872,46800000.0
2007-02-22 23:55:00,0.87207,0.87214,0.87173,0.87175,32000000.0
2007-02-23 00:00:00,0.87207,0.87235,0.87192,0.87221,51600000.0
2007-02-23 00:05:00,0.87202,0.87242,0.87202,0.87234,37800000.0
2007-02-23 00:10:00,0.87237,0.87259,0.87235,0.87248,35200000.0
2007-02-23 00:15:00,0.87248,0.87248,0.87219,0.87231,42000000.0
2007-02-23 00:20:00,0.87221,0.87236,0.87198,0.87221,66000000.0
2007-02-23 00:25:00,0.87221,0.87243,0.87211,0.87243,57600000.0
2007-02-23 00:30:00,0.87242,0.87248,0.87198,0.87206,50400000.0
2007-02-23 00:35:00,0.87198,0.87248,0.87198,0.87231,50800000.0
2007-02-23 00:40:00,0.87233,0.87296,0.87163,0.87258,52800000.0
2007-02-23 00:45:00,0.87261,0.87286,0.87228,0.87286,63200000.0
2007-02-23 00:50:00,0.87304,0.87343,0.87263,0.87292,62400000.0
2007-02-23 00:55:00,0.87296,0.87302,0.87285,0.87285,39400000.0
2007-02-23 01:00:00,0.87279,0.87279,0.87234,0.87257,38400000.0
2007-02-23 01:05:00,0.87264,0.87268,0.87242,0.87253,24000000.0
2007-02-23 01:10:00,0.87252,0.87267,0.87247,0.87251,30800000.0
2007-02-23 01:15:00,0.87267,0.87267,0.87244,0.87254,40000000.0
2007-02-23 01:20:00,0.87255,0.87255,0.87204,0.87226,35000000.0
2007-02-23 01:25:00,0.87224,0.87224,0.87197,0.87208,35000000.0
2007-02-23 01:30:00,0.87198,0.87244,0.87192,0.8722,36800000.0
2007-02-23 01:35:00,0.87227,0.87227,0.87118,0.87213,43200000.0
2007-02-23 01:40:00,0.87218,0.87224,0.87202,0.87224,9600000.0
2007-02-23 01:45:00,0.87224,0.87224,0.87188,0.87191,76800000.0
2007-02-23 01:50:00,0.87186,0.8723,0.87179,0.87192,59200000.0
2007-02-23 01:55:00,0.87177,0.87197,0.8717,0.87189,51200000.0
2007-02-23 02:00:00,0.87178,0.87192,0.87154,0.87187,30400000.0
2007-02-23 02:05:00,0.87186,0.8721,0.87161,0.87161,36800000.0
2007-02-23 02:10:00,0.87171,0.87198,0.87158,0.87176,48000000.0
2007-02-23 02:15:00,0.87172,0.87172,0.8714,0.87143,42600000.0
2007-02-23 02:20:00,0.87143,0.87143,0.87109,0.87109,57600000.0
2007-02-23 02:25:00,0.87097,0.8711,0.87009,0.8708,44800000.0
2007-02-23 02:30:00,0.87092,0.87129,0.87078,0.87127,52600000.0
2007-02-23 02:35:00,0.87123,0.8713,0.87086,0.87112,56000000.0
2007-02-23 02:40:00,0.87121,0.87143,0.87113,0.87143,56400000.0
2007-02-23 02:45:00,0.87135,0.87135,0.871,0.87113,47400000.0
2007-02-23 02:50:00,0.87115,0.87124,0.87067,0.87109,59200000.0
2007-02-23 02:55:00,0.87121,0.87135,0.87114,0.87135,43200000.0
2007-02-23 03:00:00,0.87137,0.8714,0.87108,0.87131,57600000.0
2007-02-23 03:05:00,0.87113,0.8713,0.87096,0.87105,49400000.0
2007-02-23 03:10:00,0.87105,0.87116,0.87018,0.87026,62400000.0
2007-02-23 03:15:00,0.87027,0.87077,0.87015,0.87051,44800000.0
2007-02-23 03:20:00,0.87055,0.87096,0.87051,0.87095,44200000.0
2007-02-23 03:25:00,0.87095,0.87104,0.87076,0.87088,69200000.0
2007-02-23 03:30:00,0.871,0.87119,0.87081,0.87119,62800000.0
2007-02-23 03:35:00,0.87098,0.87148,0.87098,0.87148,59200000.0
2007-02-23 03:40:00,0.87141,0.87154,0.87113,0.87122,57600000.0
2007-02-23 03:45:00,0.87119,0.8714,0.87092,0.87114,47800000.0
2007-02-23 03:50:00,0.87112,0.87115,0.87081,0.87115,48000000.0
2007-02-23 03:55:00,0.87111,0.87128,0.87103,0.87121,44800000.0
2007-02-23 04:00:00,0.87118,0.87135,0.87013,0.87124,49600000.0
2007-02-23 04:05:00,0.8712,0.8712,0.87099,0.87114,19200000.0
2007-02-23 04:10:00,0.87112,0.87131,0.8709,0.87127,57400000.0
2007-02-23 04:15:00,0.87127,0.87129,0.87096,0.87103,36800000.0
2007-02-23 04:20:00,0.87106,0.87106,0.87088,0.87103,23200000.0
2007-02-23 04:25:00,0.87104,0.87121,0.87099,0.87103,36800000.0
2007-02-23 04:30:00,0.87113,0.87117,0.87086,0.87088,24000000.0
2007-02-23 04:35:00,0.87091,0.87137,0.87091,0.87131,42600000.0
2007-02-23 04:40:00,0.87134,0.87175,0.87134,0.87167,27200000.0
2007-02-23 04:45:00,0.8717,0.87187,0.87161,0.87168,67200000.0
2007-02-23 04:50:00,0.87155,0.87186,0.87152,0.87163,53200000.0
2007-02-23 04:55:00,0.87165,0.87189,0.87078,0.87178,56000000.0
2007-02-23 05:00:00,0.87174,0.87188,0.87164,0.87184,65000000.0
2007-02-23 05:05:00,0.87198,0.87198,0.87184,0.87193,28800000.0
2007-02-23 05:10:00,0.87191,0.87198,0.87157,0.87186,59600000.0
2007-02-23 05:15:00,0.87179,0.8719,0.87154,0.8719,24000000.0
2007-02-23 05:20:00,0.87194,0.8722,0.87192,0.8722,33600000.0
2007-02-23 05:25:00,0.87214,0.8723,0.87213,0.87227,86200000.0
2007-02-23 05:30:00,0.87227,0.8724,0.87223,0.87235,30400000.0
2007-02-23 05:35:00,0.87244,0.8725,0.87209,0.8725,54400000.0
2007-02-23 05:40:00,0.87263,0.87272,0.87243,0.87251,42000000.0
2007-02-23 05:45:00,0.87243,0.87307,0.87231,0.87281,54800000.0
2007-02-23 05:50:00,0.87269,0.87273,0.87253,0.87253,30400000.0
2007-02-23 05:55:00,0.87258,0.87258,0.87254,0.87254,9600000.0
2007-02-23 06:00:00,0.87246,0.87246,0.87202,0.87211,32000000.0
2007-02-23 06:05:00,0.87215,0.87215,0.87208,0.8721,8000000.0
2007-02-23 06:10:00,0.87196,0.87197,0.87159,0.87178,69200000.0
2007-02-23 06:15:00,0.87182,0.87227,0.87181,0.87207,61800000.0
2007-02-23 06:20:00,0.87212,0.87212,0.87179,0.87179,53200000.0
2007-02-23 06:25:00,0.87185,0.8721,0.8718,0.87181,51600000.0
2007-02-23 06:30:00,0.87194,0.87222,0.87183,0.87222,17600000.0
2007-02-23 06:35:00,0.87218,0.87218,0.87185,0.87216,34400000.0
2007-02-23 06:40:00,0.87227,0.87236,0.87208,0.87209,41600000.0
2007-02-23 06:45:00,0.87193,0.87203,0.87179,0.87196,32000000.0
2007-02-23 06:50:00,0.87197,0.87206,0.87196,0.87199,24400000.0
2007-02-23 06:55:00,0.8721,0.87219,0.87191,0.87197,27200000.0
2007-02-23 07:00:00,0.87199,0.87201,0.87189,0.87189,19200000.0
2007-02-23 07:05:00,0.87185,0.87185,0.87151,0.87156,50600000.0
2007-02-23 07:10:00,0.8715,0.87175,0.87148,0.87175,40000000.0
2007-02-23 07:15:00,0.87171,0.87179,0.87155,0.87161,65600000.0
2007-02-23 07:20:00,0.87158,0.87181,0.87142,0.87163,54400000.0
2007-02-23 07:25:00,0.87159,0.87169,0.87147,0.87162,43200000.0
2007-02-23 07:30:00,0.87168,0.87168,0.87132,0.87151,56800000.0
2007-02-23 07:35:00,0.87173,0.87195,0.8717,0.87195,46400000.0
2007-02-23 07:40:00,0.87195,0.87223,0.87177,0.87212,73000000.0
2007-02-23 07:45:00,0.87213,0.87235,0.87184,0.87205,89600000.0
2007-02-23 07:50:00,0.8721,0.87211,0.87143,0.87158,54400000.0
2007-02-23 07:55:00,0.87158,0.87172,0.87117,0.87155,57600000.0
2007-02-23 08:00:00,0.87166,0.87176,0.87151,0.87158,48000000.0
2007-02-23 08:05:00,0.87151,0.87198,0.8715,0.87192,75200000.0
2007-02-23 08:10:00,0.87202,0.87202,0.87171,0.87191,43200000.0
2007-02-23 08:15:00,0.87194,0.87225,0.87192,0.87205,69800000.0
2007-02-23 08:20:00,0.87202,0.87215,0.87198,0.87198,59200000.0
2007-02-23 08:25:00,0.87198,0.87208,0.87169,0.87196,87200000.0
2007-02-23 08:30:00,0.87195,0.87195,0.87159,0.87178,83600000.0
2007-02-23 08:35:00,0.87177,0.87206,0.87152,0.87192,111000000.0
2007-02-23 08:40:00,0.87185,0.87213,0.8717,0.87209,83000000.0
2007-02-23 08:45:00,0.87198,0.87215,0.87176,0.87215,104400000.0
2007-02-23 08:50:00,0.87218,0.87247,0.87218,0.87247,141200000.0
2007-02-23 08:55:00,0.87245,0.87274,0.87228,0.87228,134400000.0
2007-02-23 09:00:00,0.8722,0.87248,0.8722,0.87239,97600000.0
2007-02-23 09:05:00,0.87235,0.8725,0.87201,0.87214,146000000.0
2007-02-23 09:10:00,0.87212,0.87296,0.87165,0.87257,86400000.0
2007-02-23 09:15:00,0.87272,0.87272,0.8723,0.87251,178000000.0
2007-02-23 09:20:00,0.87268,0.87304,0.87268,0.87289,182800000.0
2007-02-23 09:25:00,0.87298,0.87298,0.87248,0.87284,208800000.0
2007-02-23 09:30:00,0.87279,0.87288,0.87252,0.87279,133800000.0
2007-02-23 09:35:00,0.87273,0.87281,0.87251,0.87252,231800000.0
2007-02-23 09:40:00,0.87254,0.87327,0.87248,0.87323,158200000.0
2007-02-23 09:45:00,0.87313,0.87356,0.87277,0.87351,131600000.0
2007-02-23 09:50:00,0.87358,0.87363,0.87318,0.87326,278200000.0
2007-02-23 09:55:00,0.8733,0.87332,0.87221,0.87286,238000000.0
2007-02-23 10:00:00,0.87274,0.87274,0.87224,0.87226,266600000.0
2007-02-23 10:05:00,0.87224,0.87257,0.87206,0.87233,260600000.0
2007-02-23 10:10:00,0.87236,0.87248,0.87127,0.87195,213200000.0
2007-02-23 10:15:00,0.87181,0.87181,0.87144,0.87177,177000000.0
2007-02-23 10:20:00,0.87199,0.87224,0.87188,0.87198,201000000.0
2007-02-23 10:25:00,0.87203,0.87248,0.8719,0.87207,369800000.0
2007-02-23 10:30:00,0.8722,0.8724,0.8721,0.87237,199400000.0
2007-02-23 10:35:00,0.87237,0.87239,0.87185,0.87212,81600000.0
2007-02-23 10:40:00,0.87211,0.87224,0.87198,0.87219,89600000.0
2007-02-23 10:45:00,0.8721,0.87215,0.87152,0.87157,146000000.0
2007-02-23 10:50:00,0.87167,0.87172,0.8711,0.87172,81600000.0
2007-02-23 10:55:00,0.87182,0.87214,0.87161,0.87198,197600000.0
2007-02-23 11:00:00,0.87215,0.87245,0.87202,0.87244,197000000.0
2007-02-23 11:05:00,0.8724,0.87265,0.87208,0.87222,160400000.0
2007-02-23 11:10:00,0.87227,0.87244,0.87192,0.87193,236800000.0
2007-02-23 11:15:00,0.87189,0.8722,0.87181,0.87201,49600000.0
2007-02-23 11:20:00,0.87219,0.87262,0.87217,0.8725,223400000.0
2007-02-23 11:25:00,0.87252,0.87277,0.87232,0.87249,172400000.0
2007-02-23 11:30:00,0.87253,0.87335,0.87253,0.87335,171600000.0
2007-02-23 11:35:00,0.87351,0.87421,0.87347,0.87398,205000000.0
2007-02-23 11:40:00,0.87412,0.87463,0.87412,0.87463,149000000.0
2007-02-23 11:45:00,0.87466,0.87473,0.8735,0.8736,170600000.0
2007-02-23 11:50:00,0.87358,0.8744,0.8734,0.8744,170000000.0
2007-02-23 11:55:00,0.87443,0.87463,0.87422,0.87422,239600000.0
2007-02-23 12:00:00,0.87415,0.87424,0.87402,0.87421,110800000.0
2007-02-23 12:05:00,0.87417,0.87417,0.87381,0.87404,93400000.0
2007-02-23 12:10:00,0.87404,0.87413,0.8738,0.8738,124600000.0
2007-02-23 12:15:00,0.87392,0.87396,0.87377,0.87381,173600000.0
2007-02-23 12:20:00,0.87375,0.87398,0.87361,0.87396,86400000.0
2007-02-23 12:25:00,0.87389,0.8744,0.87263,0.87298,250400000.0
2007-02-23 12:30:00,0.87401,0.87425,0.87302,0.87425,193600000.0
2007-02-23 12:35:00,0.87417,0.87439,0.87417,0.87439,164200000.0
2007-02-23 12:40:00,0.87455,0.8749,0.87455,0.8749,86400000.0
2007-02-23 12:45:00,0.87498,0.87517,0.87498,0.87515,120400000.0
2007-02-23 12:50:00,0.87512,0.87512,0.87442,0.87462,56000000.0
2007-02-23 12:55:00,0.87476,0.87494,0.87444,0.87444,111400000.0
2007-02-23 13:00:00,0.87428,0.87473,0.87417,0.87465,101800000.0
2007-02-23 13:05:00,0.87442,0.87483,0.8738,0.87385,132800000.0
2007-02-23 13:10:00,0.87385,0.874,0.87362,0.87363,91600000.0
2007-02-23 13:15:00,0.87364,0.87379,0.87352,0.87379,243400000.0
2007-02-23 13:20:00,0.87376,0.87376,0.8732,0.8732,158400000.0
2007-02-23 13:25:00,0.87313,0.87343,0.87313,0.87339,61200000.0
2007-02-23 13:30:00,0.87353,0.87353,0.87325,0.87353,89600000.0
2007-02-23 13:35:00,0.87348,0.87353,0.87325,0.8735,137000000.0
2007-02-23 13:40:00,0.87348,0.87359,0.87318,0.87319,157200000.0
2007-02-23 13:45:00,0.87328,0.87394,0.87328,0.87389,98000000.0
2007-02-23 13:50:00,0.8739,0.87419,0.87389,0.87391,36800000.0
2007-02-23 13:55:00,0.87411,0.87429,0.87386,0.87386,122000000.0
2007-02-23 14:00:00,0.87389,0.8744,0.87389,0.8744,120400000.0
2007-02-23 14:05:00,0.87425,0.87431,0.87408,0.87425,94400000.0
2007-02-23 14:10:00,0.87425,0.87429,0.87408,0.8742,121600000.0
2007-02-23 14:15:00,0.8743,0.87457,0.8742,0.87434,110400000.0
2007-02-23 14:20:00,0.87444,0.87457,0.87426,0.87428,124200000.0
2007-02-23 14:25:00,0.87433,0.87446,0.87421,0.87439,78800000.0
2007-02-23 14:30:00,0.87434,0.8744,0.87419,0.87432,66000000.0
2007-02-23 14:35:00,0.87424,0.87497,0.87424,0.87481,41600000.0
2007-02-23 14:40:00,0.87473,0.87517,0.87437,0.87449,62800000.0
2007-02-23 14:45:00,0.87436,0.87465,0.87417,0.87451,58800000.0
2007-02-23 14:50:00,0.87452,0.87452,0.87393,0.87393,54400000.0
2007-02-23 14:55:00,0.87396,0.87396,0.87343,0.87364,58600000.0
2007-02-23 15:00:00,0.87355,0.87443,0.87322,0.87372,67600000.0
2007-02-23 15:05:00,0.87397,0.8741,0.87329,0.87371,69000000.0
2007-02-23 15:10:00,0.87383,0.87385,0.8735,0.8736,50600000.0
2007-02-23 15:15:00,0.87372,0.87385,0.87344,0.87354,51200000.0
2007-02-23 15:20:00,0.8735,0.87387,0.87338,0.87387,68800000.0
2007-02-23 15:25:00,0.87387,0.87395,0.8736,0.87387,65600000.0
2007-02-23 15:30:00,0.87404,0.87435,0.87376,0.87397,57600000.0
2007-02-23 15:35:00,0.87409,0.87445,0.874,0.8744,67200000.0
2007-02-23 15:40:00,0.87445,0.87453,0.8742,0.87422,67200000.0
2007-02-23 15:45:00,0.87419,0.87428,0.87403,0.87409,72000000.0
2007-02-23 15:50:00,0.87409,0.87422,0.8739,0.87397,70800000.0
2007-02-23 15:55:00,0.87406,0.87438,0.87386,0.8739,70800000.0
2007-02-23 16:00:00,0.87406,0.87417,0.87307,0.87348,67200000.0
2007-02-23 16:05:00,0.87356,0.87364,0.87323,0.87346,70200000.0
2007-02-23 16:10:00,0.8736,0.8736,0.8727,0.87274,42000000.0
2007-02-23 16:15:00,0.87279,0.87279,0.87142,0.87216,61800000.0
2007-02-23 16:20:00,0.87222,0.87279,0.87222,0.87275,68800000.0
2007-02-23 16:25:00,0.8725,0.87262,0.87218,0.87227,49600000.0
2007-02-23 16:30:00,0.87231,0.87243,0.87187,0.87204,62800000.0
2007-02-23 16:35:00,0.87197,0.87226,0.87113,0.87131,72000000.0
2007-02-23 16:40:00,0.87123,0.87164,0.87096,0.87164,70800000.0
2007-02-23 16:45:00,0.87171,0.87189,0.87158,0.8717,76800000.0
2007-02-23 16:50:00,0.87157,0.87164,0.87096,0.8713,57000000.0
2007-02-23 16:55:00,0.87116,0.8719,0.87116,0.87187,65600000.0
2007-02-23 17:00:00,0.87156,0.87162,0.87114,0.87162,66000000.0
2007-02-23 17:05:00,0.87154,0.87159,0.87082,0.87094,62400000.0
2007-02-23 17:10:00,0.87085,0.87094,0.87065,0.87065,65600000.0
2007-02-23 17:15:00,0.8707,0.87077,0.86984,0.86989,67200000.0
2007-02-23 17:20:00,0.86978,0.86978,0.86881,0.86895,68800000.0
2007-02-23 17:25:00,0.86897,0.8694,0.86868,0.86907,59200000.0
2007-02-23 17:30:00,0.86918,0.86976,0.86904,0.86976,68800000.0
2007-02-23 17:35:00,0.86958,0.86969,0.86914,0.86914,64400000.0
2007-02-23 17:40:00,0.86914,0.86924,0.86854,0.86854,62400000.0
2007-02-23 17:45:00,0.8685,0.86889,0.8685,0.86882,70400000.0
2007-02-23 17:50:00,0.86874,0.86944,0.86858,0.86938,62800000.0
2007-02-23 17:55:00,0.8693,0.86969,0.86895,0.86957,60800000.0
2007-02-23 18:00:00,0.86952,0.87025,0.86919,0.87025,60200000.0
2007-02-23 18:05:00,0.87026,0.87026,0.86969,0.86984,66600000.0
2007-02-23 18:10:00,0.86983,0.87044,0.86983,0.87042,59000000.0
2007-02-23 18:15:00,0.87046,0.8706,0.87005,0.8706,64000000.0
2007-02-23 18:20:00,0.87067,0.87107,0.87056,0.87083,65600000.0
2007-02-23 18:25:00,0.87081,0.87107,0.86948,0.87047,67200000.0
2007-02-23 18:30:00,0.87049,0.87078,0.87046,0.8707,68600000.0
2007-02-23 18:35:00,0.87063,0.87077,0.87037,0.87043,56400000.0
2007-02-23 18:40:00,0.87054,0.87073,0.87037,0.87068,72000000.0
2007-02-23 18:45:00,0.87076,0.87089,0.87055,0.87063,53200000.0
2007-02-23 18:50:00,0.87073,0.87079,0.86977,0.87062,57600000.0
2007-02-23 18:55:00,0.8707,0.87102,0.87059,0.87095,48400000.0
2007-02-23 19:00:00,0.87091,0.87098,0.87049,0.87066,65800000.0
2007-02-23 19:05:00,0.8705,0.8705,0.87004,0.87024,69200000.0
2007-02-23 19:10:00,0.87013,0.87054,0.87013,0.87036,38400000.0
2007-02-23 19:15:00,0.87035,0.87043,0.87028,0.8704,44800000.0
2007-02-23 19:20:00,0.8704,0.87059,0.87037,0.87051,57600000.0
2007-02-23 19:25:00,0.87061,0.87062,0.87042,0.87046,25600000.0
2007-02-23 19:30:00,0.87042,0.87057,0.87016,0.87053,46400000.0
2007-02-23 19:35:00,0.87051,0.87083,0.8704,0.87083,42600000.0
2007-02-23 19:40:00,0.87082,0.87082,0.87037,0.87054,48000000.0
2007-02-23 19:45:00,0.87059,0.87059,0.87021,0.87048,54400000.0
2007-02-23 19:50:00,0.87048,0.8707,0.87031,0.87068,54800000.0
2007-02-23 19:55:00,0.87075,0.87081,0.87016,0.87034,57600000.0
2007-02-23 20:00:00,0.87054,0.87067,0.87029,0.87067,59200000.0
2007-02-23 20:05:00,0.8706,0.8707,0.87029,0.8707,43200000.0
2007-02-23 20:10:00,0.87067,0.87069,0.87038,0.87038,21800000.0
2007-02-23 20:15:00,0.87039,0.87046,0.87028,0.87046,40000000.0
2007-02-23 20:20:00,0.87042,0.87052,0.87008,0.87015,54400000.0
2007-02-23 20:25:00,0.87019,0.87042,0.87009,0.87042,52800000.0
2007-02-23 20:30:00,0.87035,0.87043,0.87006,0.87008,59200000.0
2007-02-23 20:35:00,0.8703,0.87034,0.87007,0.87009,43200000.0
2007-02-23 20:40:00,0.87019,0.87042,0.87008,0.87034,46400000.0
2007-02-23 20:45:00,0.87026,0.87046,0.87023,0.87025,58000000.0
2007-02-23 20:50:00,0.87019,0.87019,0.86972,0.86977,60800000.0
2007-02-23 20:55:00,0.87,0.87035,0.86995,0.86995,52200000.0
2007-02-23 21:00:00,0.86999,0.87009,0.86985,0.86992,51200000.0
2007-02-23 21:05:00,0.86986,0.87027,0.86986,0.87016,38800000.0
2007-02-23 21:10:00,0.87023,0.87052,0.87012,0.87012,56000000.0
2007-02-23 21:15:00,0.87008,0.87031,0.86998,0.87022,41600000.0
2007-02-23 21:20:00,0.87026,0.87046,0.87015,0.87033,41000000.0
2007-02-23 21:25:00,0.8702,0.87029,0.86986,0.87024,46400000.0
2007-02-23 21:30:00,0.87037,0.8708,0.87037,0.87075,54400000.0
2007-02-23 21:35:00,0.8707,0.87087,0.8706,0.8707,44800000.0
2007-02-23 21:40:00,0.87052,0.87052,0.8702,0.8702,43600000.0
2007-02-23 21:45:00,0.87024,0.87041,0.87006,0.87006,36800000.0
2007-02-23 21:50:00,0.87012,0.87016,0.87002,0.87009,22400000.0
2007-02-23 21:55:00,0.86997,0.87016,0.86994,0.87009,44800000.0
2007-02-23 22:00:00,0.87014,0.8707,0.87014,0.87054,50600000.0
2007-02-23 22:05:00,0.87058,0.87062,0.87052,0.87062,27200000.0
2007-02-23 22:10:00,0.87065,0.8708,0.87041,0.87047,49000000.0
2007-02-23 22:15:00,0.87053,0.87057,0.87025,0.87041,34000000.0
2007-02-23 22:20:00,0.87038,0.87038,0.87023,0.87034,19200000.0
2007-02-23 22:25:00,0.87042,0.87064,0.87042,0.87053,12800000.0
2007-02-23 22:30:00,0.87053,0.87061,0.87049,0.87049,25600000.0
2007-02-23 22:35:00,0.8706,0.8706,0.8704,0.87042,11200000.0
2007-02-23 22:40:00,0.87059,0.87059,0.87048,0.87055,11200000.0
2007-02-23 22:45:00,0.87036,0.87036,0.86974,0.87007,41000000.0
2007-02-23 22:50:00,0.87006,0.87023,0.8699,0.87023,24000000.0
2007-02-23 22:55:00,0.87037,0.87044,0.86992,0.87003,62400000.0
2007-02-23 23:00:00,0.87002,0.87037,0.86984,0.87023,53800000.0
2007-02-23 23:05:00,0.87039,0.87039,0.87022,0.87022,35200000.0
2007-02-23 23:10:00,0.87013,0.8702,0.87,0.87004,52200000.0
2007-02-23 23:15:00,0.87016,0.87048,0.86938,0.87009,45800000.0
2007-02-23 23:20:00,0.87005,0.87015,0.86988,0.87015,38400000.0
2007-02-23 23:25:00,0.87018,0.87053,0.87014,0.87053,48000000.0
2007-02-23 23:30:00,0.87042,0.87046,0.87025,0.87027,51200000.0
2007-02-23 23:35:00,0.87015,0.87029,0.87009,0.87029,42600000.0
2007-02-23 23:40:00,0.8703,0.87067,0.87017,0.87067,46800000.0
2007-02-23 23:45:00,0.87055,0.87076,0.87037,0.87041,37200000.0
2007-02-23 23:50:00,0.87041,0.87043,0.87029,0.8703,20800000.0
2007-02-23 23:55:00,0.87038,0.87038,0.8701,0.87036,45200000.0
2007-02-26 00:00:00,0.87057,0.87178,0.87057,0.87174,20800000.0
2007-02-26 00:05:00,0.87174,0.8719,0.87173,0.87182,33600000.0
2007-02-26 00:10:00,0.8718,0.87189,0.87151,0.87166,42800000.0
2007-02-26 00:15:00,0.87175,0.87187,0.87158,0.87187,49600000.0
2007-02-26 00:20:00,0.87188,0.87226,0.87158,0.87179,36800000.0
2007-02-26 00:25:00,0.8718,0.872,0.87177,0.87177,38400000.0
2007-02-26 00:30:00,0.8718,0.87195,0.87163,0.87189,50600000.0
2007-02-26 00:35:00,0.87183,0.87209,0.87181,0.87201,46400000.0
2007-02-26 00:40:00,0.87178,0.87191,0.87058,0.87165,51200000.0
2007-02-26 00:45:00,0.87169,0.87173,0.87144,0.87144,36800000.0
2007-02-26 00:50:00,0.8715,0.87183,0.8715,0.87177,62400000.0
2007-02-26 00:55:00,0.87179,0.87205,0.87168,0.87174,67600000.0
2007-02-26 01:00:00,0.87179,0.87182,0.87145,0.8715,63800000.0
2007-02-26 01:05:00,0.87154,0.8716,0.87143,0.87155,50000000.0
2007-02-26 01:10:00,0.87158,0.87173,0.87136,0.87155,52800000.0
2007-02-26 01:15:00,0.87156,0.87156,0.87096,0.87098,59200000.0
2007-02-26 01:20:00,0.87111,0.87126,0.87096,0.87106,65000000.0
2007-02-26 01:25:00,0.87104,0.87118,0.87104,0.8711,35200000.0
2007-02-26 01:30:00,0.87119,0.87154,0.87112,0.87143,27200000.0
2007-02-26 01:35:00,0.87145,0.87155,0.87038,0.87122,54400000.0
2007-02-26 01:40:00,0.87118,0.87134,0.87105,0.87134,63400000.0
2007-02-26 01:45:00,0.87134,0.87145,0.87116,0.87145,77200000.0
2007-02-26 01:50:00,0.87127,0.87163,0.87095,0.87163,59600000.0
2007-02-26 01:55:00,0.87154,0.87191,0.87154,0.87184,74600000.0
2007-02-26 02:00:00,0.8718,0.87245,0.8718,0.87231,52800000.0
2007-02-26 02:05:00,0.87231,0.87236,0.87223,0.87235,42600000.0
2007-02-26 02:10:00,0.87237,0.87294,0.87228,0.87282,51600000.0
2007-02-26 02:15:00,0.87271,0.87277,0.87204,0.87204,48400000.0
2007-02-26 02:20:00,0.8721,0.8722,0.87184,0.87189,67600000.0
2007-02-26 02:25:00,0.87206,0.87212,0.8715,0.87157,57000000.0
2007-02-26 02:30:00,0.87164,0.87169,0.87127,0.87151,56000000.0
2007-02-26 02:35:00,0.87136,0.87179,0.87124,0.87179,48400000.0
2007-02-26 02:40:00,0.8718,0.8718,0.87154,0.87167,51600000.0
2007-02-26 02:45:00,0.87161,0.87173,0.87142,0.87149,46400000.0
2007-02-26 02:50:00,0.87136,0.87139,0.87108,0.87126,40000000.0
2007-02-26 02:55:00,0.87138,0.87159,0.87105,0.87145,62400000.0
2007-02-26 03:00:00,0.87148,0.87174,0.87133,0.87174,58000000.0
2007-02-26 03:05:00,0.87176,0.87182,0.87167,0.87169,49600000.0
2007-02-26 03:10:00,0.87179,0.87193,0.87158,0.87158,54200000.0
2007-02-26 03:15:00,0.87154,0.87175,0.87147,0.87152,52200000.0
2007-02-26 03:20:00,0.87143,0.8716,0.87131,0.87152,43200000.0
2007-02-26 03:25:00,0.87143,0.87145,0.87107,0.87109,67200000.0
2007-02-26 03:30:00,0.87119,0.87143,0.87102,0.87122,57600000.0
2007-02-26 03:35:00,0.87105,0.87125,0.871,0.87105,48000000.0
2007-02-26 03:40:00,0.87113,0.87113,0.87095,0.87109,19200000.0
2007-02-26 03:45:00,0.871,0.87117,0.871,0.87108,18600000.0
2007-02-26 03:50:00,0.87103,0.87133,0.87053,0.87133,27600000.0
2007-02-26 03:55:00,0.87129,0.87157,0.87121,0.87154,55400000.0
2007-02-26 04:00:00,0.87145,0.87169,0.87055,0.87168,41600000.0
2007-02-26 04:05:00,0.87181,0.87186,0.87154,0.87167,33600000.0
2007-02-26 04:10:00,0.8717,0.8718,0.87149,0.8718,59600000.0
2007-02-26 04:15:00,0.87182,0.8721,0.87154,0.87204,53200000.0
2007-02-26 04:20:00,0.87202,0.87211,0.87184,0.87203,52800000.0
2007-02-26 04:25:00,0.872,0.872,0.87162,0.87165,47400000.0
2007-02-26 04:30:00,0.87177,0.87197,0.87177,0.87197,33600000.0
2007-02-26 04:35:00,0.87189,0.87199,0.87185,0.87196,19200000.0
2007-02-26 04:40:00,0.87201,0.87203,0.87191,0.87191,8000000.0
2007-02-26 04:45:00,0.87198,0.87205,0.87186,0.87195,44800000.0
2007-02-26 04:50:00,0.87195,0.87221,0.87183,0.872,64000000.0
2007-02-26 04:55:00,0.87195,0.87206,0.87106,0.87175,46400000.0
2007-02-26 05:00:00,0.8717,0.8717,0.87135,0.87135,65400000.0
2007-02-26 05:05:00,0.87145,0.87179,0.87141,0.87179,70400000.0
2007-02-26 05:10:00,0.87162,0.87193,0.87162,0.8717,41600000.0
2007-02-26 05:15:00,0.87169,0.87184,0.87148,0.87179,45200000.0
2007-02-26 05:20:00,0.87181,0.87184,0.8716,0.8716,48000000.0
2007-02-26 05:25:00,0.87157,0.87168,0.87141,0.87158,86800000.0
2007-02-26 05:30:00,0.8717,0.87188,0.87147,0.87147,32000000.0
2007-02-26 05:35:00,0.87155,0.87159,0.87135,0.87139,32000000.0
2007-02-26 05:40:00,0.87149,0.87161,0.87131,0.87147,54400000.0
2007-02-26 05:45:00,0.87141,0.87185,0.87139,0.87185,54400000.0
2007-02-26 05:50:00,0.87173,0.87181,0.87154,0.87154,35200000.0
2007-02-26 05:55:00,0.87159,0.87166,0.87154,0.87154,11200000.0
2007-02-26 06:00:00,0.87152,0.87171,0.87138,0.87166,44800000.0
2007-02-26 06:05:00,0.87156,0.87168,0.8714,0.87152,56000000.0
2007-02-26 06:10:00,0.8714,0.87158,0.87139,0.87155,33600000.0
2007-02-26 06:15:00,0.87145,0.87162,0.87137,0.87156,52800000.0
2007-02-26 06:20:00,0.87148,0.87163,0.87148,0.87155,9600000.0
2007-02-26 06:25:00,0.87152,0.87153,0.87141,0.87147,30800000.0
2007-02-26 06:30:00,0.87142,0.8716,0.8714,0.87155,39400000.0
2007-02-26 06:35:00,0.87154,0.87154,0.87123,0.87133,59200000.0
2007-02-26 06:40:00,0.8714,0.87168,0.8714,0.87166,56000000.0
2007-02-26 06:45:00,0.87162,0.87162,0.87136,0.87142,45800000.0
2007-02-26 06:50:00,0.8714,0.87174,0.87139,0.87163,44800000.0
2007-02-26 06:55:00,0.87155,0.87171,0.87143,0.87165,48000000.0
2007-02-26 07:00:00,0.87177,0.87177,0.87093,0.87158,60800000.0
2007-02-26 07:05:00,0.87135,0.87192,0.87135,0.87185,36800000.0
2007-02-26 07:10:00,0.87174,0.87199,0.87168,0.87194,22400000.0
2007-02-26 07:15:00,0.87185,0.87206,0.87176,0.87188,41600000.0
2007-02-26 07:20:00,0.87179,0.87198,0.87088,0.87181,54400000.0
2007-02-26 07:25:00,0.87184,0.87205,0.87184,0.87197,54400000.0
2007-02-26 07:30:00,0.87196,0.87219,0.87185,0.87219,32000000.0
2007-02-26 07:35:00,0.87216,0.87219,0.87202,0.87208,46400000.0
2007-02-26 07:40:00,0.87216,0.87239,0.87203,0.87214,55400000.0
2007-02-26 07:45:00,0.87221,0.87228,0.87172,0.87223,89600000.0
2007-02-26 07:50:00,0.8722,0.87255,0.87219,0.87244,69200000.0
2007-02-26 07:55:00,0.8725,0.87273,0.87231,0.87264,70200000.0
2007-02-26 08:00:00,0.87267,0.87271,0.87258,0.8727,59000000.0
2007-02-26 08:05:00,0.8726,0.8728,0.8726,0.87273,49600000.0
2007-02-26 08:10:00,0.87279,0.87279,0.87209,0.87238,94400000.0
2007-02-26 08:15:00,0.87235,0.87235,0.87215,0.87219,57600000.0
2007-02-26 08:20:00,0.872,0.87222,0.87189,0.87222,56000000.0
2007-02-26 08:25:00,0.87222,0.87232,0.87204,0.87222,88000000.0
2007-02-26 08:30:00,0.87225,0.87225,0.87201,0.87208,72000000.0
2007-02-26 08:35:00,0.87201,0.87235,0.87201,0.87226,36800000.0
2007-02-26 08:40:00,0.87218,0.87218,0.87177,0.87215,56000000.0
2007-02-26 08:45:00,0.8721,0.87218,0.87171,0.87198,54800000.0
2007-02-26 08:50:00,0.87195,0.87198,0.87169,0.87173,65600000.0
2007-02-26 08:55:00,0.87173,0.87192,0.87166,0.87176,134400000.0
2007-02-26 09:00:00,0.87181,0.87217,0.8717,0.87215,145000000.0
2007-02-26 09:05:00,0.87206,0.87224,0.87154,0.87198,144400000.0
2007-02-26 09:10:00,0.87199,0.87238,0.87199,0.87233,74000000.0
2007-02-26 09:15:00,0.87218,0.87218,0.87199,0.87216,177200000.0
2007-02-26 09:20:00,0.87207,0.87259,0.87207,0.87249,174000000.0
2007-02-26 09:25:00,0.87259,0.87276,0.87238,0.87253,208800000.0
2007-02-26 09:30:00,0.87256,0.8731,0.87256,0.8731,115600000.0
2007-02-26 09:35:00,0.87315,0.87317,0.87279,0.87285,230200000.0
2007-02-26 09:40:00,0.87278,0.87288,0.87228,0.87228,158800000.0
2007-02-26 09:45:00,0.87225,0.87247,0.87208,0.87239,131600000.0
2007-02-26 09:50:00,0.87249,0.87284,0.87238,0.87279,278800000.0
2007-02-26 09:55:00,0.87277,0.87284,0.87152,0.87253,237600000.0
2007-02-26 10:00:00,0.87246,0.87268,0.87216,0.87216,211600000.0
2007-02-26 10:05:00,0.87229,0.8724,0.87203,0.87203,137400000.0
2007-02-26 10:10:00,0.8722,0.8722,0.87091,0.87184,211600000.0
2007-02-26 10:15:00,0.87159,0.87159,0.87113,0.87136,227000000.0
2007-02-26 10:20:00,0.87145,0.87152,0.87091,0.87092,202000000.0
2007-02-26 10:25:00,0.87084,0.87107,0.87062,0.87107,369800000.0
2007-02-26 10:30:00,0.87115,0.87128,0.8708,0.87099,200000000.0
2007-02-26 10:35:00,0.87107,0.87124,0.87096,0.87113,102200000.0
2007-02-26 10:40:00,0.87115,0.87133,0.8708,0.87097,104400000.0
2007-02-26 10:45:00,0.87107,0.8714,0.87036,0.87056,146000000.0
2007-02-26 10:50:00,0.87048,0.87089,0.87048,0.87068,150400000.0
2007-02-26 10:55:00,0.87057,0.87061,0.87002,0.87016,197400000.0
2007-02-26 11:00:00,0.87018,0.87057,0.87012,0.87045,196200000.0
2007-02-26 11:05:00,0.87044,0.87132,0.87029,0.87132,158600000.0
2007-02-26 11:10:00,0.87124,0.87144,0.8709,0.87098,237000000.0
2007-02-26 11:15:00,0.87111,0.87131,0.87092,0.87102,62800000.0
2007-02-26 11:20:00,0.87114,0.87134,0.87098,0.87109,224000000.0
2007-02-26 11:25:00,0.87119,0.87122,0.87075,0.87091,171200000.0
2007-02-26 11:30:00,0.87093,0.87109,0.87088,0.87099,170600000.0
2007-02-26 11:35:00,0.87097,0.87102,0.87066,0.871,206200000.0
2007-02-26 11:40:00,0.87105,0.87123,0.87085,0.8711,167800000.0
2007-02-26 11:45:00,0.87118,0.87118,0.87075,0.87103,171200000.0
2007-02-26 11:50:00,0.87102,0.87114,0.87091,0.87114,169800000.0
2007-02-26 11:55:00,0.87112,0.8715,0.87104,0.87138,239600000.0
2007-02-26 12:00:00,0.87143,0.87161,0.87143,0.87155,102200000.0
2007-02-26 12:05:00,0.87163,0.87163,0.87123,0.8714,93200000.0
2007-02-26 12:10:00,0.87148,0.8716,0.87128,0.87128,125600000.0
2007-02-26 12:15:00,0.87136,0.87149,0.87099,0.87099,206200000.0
2007-02-26 12:20:00,0.87104,0.87112,0.8708,0.87092,198800000.0
2007-02-26 12:25:00,0.87104,0.87142,0.87003,0.87032,249200000.0
2007-02-26 12:30:00,0.87135,0.87144,0.87036,0.8714,194000000.0
2007-02-26 12:35:00,0.8713,0.87147,0.87119,0.87145,108200000.0
2007-02-26 12:40:00,0.87145,0.87152,0.871,0.87146,86800000.0
2007-02-26 12:45:00,0.87153,0.87161,0.87121,0.87121,164000000.0
2007-02-26 12:50:00,0.871,0.87133,0.87098,0.87126,78400000.0
2007-02-26 12:55:00,0.87134,0.87135,0.87085,0.87125,112000000.0
2007-02-26 13:00:00,0.87123,0.87165,0.87122,0.87151,101600000.0
2007-02-26 13:05:00,0.87147,0.87168,0.87137,0.87168,132800000.0
2007-02-26 13:10:00,0.87154,0.87174,0.87135,0.87137,89600000.0
2007-02-26 13:15:00,0.87139,0.87204,0.87126,0.87204,244800000.0
2007-02-26 13:20:00,0.8721,0.87214,0.87193,0.87193,158800000.0
2007-02-26 13:25:00,0.87202,0.87202,0.87159,0.87169,189800000.0
2007-02-26 13:30:00,0.87173,0.87188,0.8715,0.87174,106600000.0
2007-02-26 13:35:00,0.87175,0.87182,0.87142,0.87161,91200000.0
2007-02-26 13:40:00,0.8717,0.87192,0.8717,0.87185,107600000.0
2007-02-26 13:45:00,0.87195,0.87232,0.87195,0.87225,115200000.0
2007-02-26 13:50:00,0.87234,0.87234,0.87208,0.87226,75600000.0
2007-02-26 13:55:00,0.87227,0.87238,0.87218,0.87219,140800000.0
2007-02-26 14:00:00,0.8722,0.8723,0.87205,0.87218,78400000.0
2007-02-26 14:05:00,0.87218,0.87218,0.87184,0.8721,122600000.0
2007-02-26 14:10:00,0.8721,0.8721,0.87158,0.87158,121000000.0
2007-02-26 14:15:00,0.87157,0.87159,0.87089,0.87098,110400000.0
2007-02-26 14:20:00,0.87106,0.87152,0.87106,0.87139,97000000.0
2007-02-26 14:25:00,0.87124,0.87124,0.87093,0.8712,100800000.0
2007-02-26 14:30:00,0.8714,0.8715,0.8712,0.8715,52800000.0
2007-02-26 14:35:00,0.87131,0.87143,0.87067,0.87068,73800000.0
2007-02-26 14:40:00,0.87066,0.87134,0.87056,0.87134,62400000.0
2007-02-26 14:45:00,0.87124,0.87148,0.87099,0.87141,57000000.0
2007-02-26 14:50:00,0.87132,0.8717,0.87118,0.87138,68000000.0
2007-02-26 14:55:00,0.87113,0.87119,0.87083,0.87114,43200000.0
2007-02-26 15:00:00,0.8711,0.87114,0.87092,0.87102,35200000.0
2007-02-26 15:05:00,0.87102,0.87135,0.87046,0.87125,69800000.0
2007-02-26 15:10:00,0.87133,0.87172,0.87133,0.87169,51200000.0
2007-02-26 15:15:00,0.87175,0.87175,0.87152,0.87167,64000000.0
2007-02-26 15:20:00,0.87196,0.87207,0.87186,0.87196,46800000.0
2007-02-26 15:25:00,0.87198,0.87199,0.87161,0.87182,66000000.0
2007-02-26 15:30:00,0.87194,0.87278,0.8719,0.87271,58000000.0
2007-02-26 15:35:00,0.87256,0.87268,0.8718,0.87196,67200000.0
2007-02-26 15:40:00,0.87188,0.87188,0.87165,0.87184,66600000.0
2007-02-26 15:45:00,0.8719,0.8719,0.87135,0.87154,72000000.0
2007-02-26 15:50:00,0.8716,0.87171,0.87148,0.87148,69800000.0
2007-02-26 15:55:00,0.87155,0.87233,0.87144,0.87228,57600000.0
2007-02-26 16:00:00,0.87218,0.87237,0.87126,0.87204,67200000.0
2007-02-26 16:05:00,0.87212,0.87247,0.87211,0.87247,38400000.0
2007-02-26 16:10:00,0.87248,0.87312,0.87233,0.87312,69200000.0
2007-02-26 16:15:00,0.87357,0.87386,0.8729,0.87358,61800000.0
2007-02-26 16:20:00,0.87352,0.87424,0.87342,0.87416,68200000.0
2007-02-26 16:25:00,0.87428,0.8743,0.87405,0.8743,58000000.0
2007-02-26 16:30:00,0.87435,0.87441,0.87396,0.87401,61800000.0
2007-02-26 16:35:00,0.87401,0.87489,0.87401,0.87447,72000000.0
2007-02-26 16:40:00,0.87447,0.87449,0.87419,0.87444,69800000.0
2007-02-26 16:45:00,0.87442,0.87484,0.87435,0.87484,59200000.0
2007-02-26 16:50:00,0.87473,0.87546,0.87473,0.87521,58000000.0
2007-02-26 16:55:00,0.87518,0.87573,0.87518,0.87573,65600000.0
2007-02-26 17:00:00,0.87569,0.87588,0.87554,0.87565,65000000.0
2007-02-26 17:05:00,0.87555,0.8758,0.87546,0.87552,62400000.0
2007-02-26 17:10:00,0.87545,0.87546,0.87515,0.87524,66000000.0
2007-02-26 17:15:00,0.8753,0.8753,0.87494,0.87513,52800000.0
2007-02-26 17:20:00,0.87501,0.87529,0.87477,0.87517,57600000.0
2007-02-26 17:25:00,0.87506,0.87512,0.87434,0.87437,59600000.0
2007-02-26 17:30:00,0.87457,0.87478,0.87445,0.87468,67600000.0
2007-02-26 17:35:00,0.87466,0.87485,0.87441,0.87448,64400000.0
2007-02-26 17:40:00,0.87463,0.87469,0.87433,0.87437,62400000.0
2007-02-26 17:45:00,0.87435,0.87469,0.87433,0.8745,70400000.0
2007-02-26 17:50:00,0.87444,0.87447,0.87415,0.87419,61800000.0
2007-02-26 17:55:00,0.87411,0.87442,0.87403,0.87422,49600000.0
2007-02-26 18:00:00,0.87444,0.87462,0.87418,0.87449,60800000.0
2007-02-26 18:05:00,0.87447,0.87448,0.87414,0.8743,49600000.0
2007-02-26 18:10:00,0.87434,0.87441,0.87398,0.87398,59600000.0
2007-02-26 18:15:00,0.87427,0.87427,0.87413,0.87416,30400000.0
2007-02-26 18:20:00,0.87435,0.87452,0.87431,0.87447,52200000.0
2007-02-26 18:25:00,0.87451,0.87483,0.87349,0.87404,67000000.0
2007-02-26 18:30:00,0.87407,0.87458,0.87403,0.8745,57600000.0
2007-02-26 18:35:00,0.87448,0.87474,0.87444,0.87466,48400000.0
2007-02-26 18:40:00,0.87472,0.8751,0.87458,0.87482,72000000.0
2007-02-26 18:45:00,0.87481,0.87481,0.87456,0.87459,40400000.0
2007-02-26 18:50:00,0.87457,0.87483,0.87375,0.87462,75600000.0
2007-02-26 18:55:00,0.87459,0.87472,0.87448,0.87451,48400000.0
2007-02-26 19:00:00,0.87466,0.87482,0.87448,0.87459,53200000.0
2007-02-26 19:05:00,0.87455,0.87455,0.87387,0.87409,69200000.0
2007-02-26 19:10:00,0.87406,0.87421,0.87379,0.87414,48000000.0
2007-02-26 19:15:00,0.87439,0.87479,0.87375,0.87469,57600000.0
2007-02-26 19:20:00,0.87464,0.87473,0.87445,0.87445,57000000.0
2007-02-26 19:25:00,0.87453,0.87453,0.87417,0.87439,44800000.0
2007-02-26 19:30:00,0.8744,0.87475,0.87408,0.8743,54400000.0
2007-02-26 19:35:00,0.87421,0.87431,0.87406,0.87424,61200000.0
2007-02-26 19:40:00,0.87419,0.87422,0.87404,0.87413,48000000.0
2007-02-26 19:45:00,0.87413,0.87413,0.87356,0.87372,44800000.0
2007-02-26 19:50:00,0.87355,0.87389,0.87336,0.87389,52800000.0
2007-02-26 19:55:00,0.87389,0.87391,0.87343,0.87366,24000000.0
2007-02-26 20:00:00,0.87352,0.87361,0.87336,0.8736,41600000.0
2007-02-26 20:05:00,0.87363,0.8737,0.87353,0.8737,33600000.0
2007-02-26 20:10:00,0.87365,0.87367,0.87354,0.87361,12800000.0
2007-02-26 20:15:00,0.87367,0.87368,0.87346,0.87355,57600000.0
2007-02-26 20:20:00,0.87357,0.87357,0.87326,0.87346,43600000.0
2007-02-26 20:25:00,0.87345,0.87365,0.87345,0.8736,37200000.0
2007-02-26 20:30:00,0.8736,0.87384,0.87338,0.87347,29200000.0
2007-02-26 20:35:00,0.87367,0.8737,0.87343,0.87348,25600000.0
2007-02-26 20:40:00,0.87353,0.87359,0.87346,0.87346,48000000.0
2007-02-26 20:45:00,0.87339,0.8736,0.87334,0.87358,52200000.0
2007-02-26 20:50:00,0.87354,0.87354,0.87318,0.87335,36000000.0
2007-02-26 20:55:00,0.87336,0.87336,0.87296,0.87302,45200000.0
2007-02-26 21:00:00,0.87306,0.87377,0.87291,0.87377,36800000.0
2007-02-26 21:05:00,0.87373,0.87417,0.87361,0.87394,64000000.0
2007-02-26 21:10:00,0.87401,0.8741,0.87333,0.87401,45200000.0
2007-02-26 21:15:00,0.87408,0.87416,0.8738,0.8738,38400000.0
2007-02-26 21:20:00,0.87376,0.87387,0.87365,0.87379,32000000.0
2007-02-26 21:25:00,0.87374,0.87395,0.87349,0.87381,37200000.0
2007-02-26 21:30:00,0.87381,0.87406,0.87371,0.874,44800000.0
2007-02-26 21:35:00,0.87397,0.87411,0.87389,0.87399,44800000.0
2007-02-26 21:40:00,0.87408,0.87413,0.87391,0.87396,44000000.0
2007-02-26 21:45:00,0.87398,0.8741,0.87351,0.87356,56000000.0
2007-02-26 21:50:00,0.87341,0.87345,0.87313,0.87344,58600000.0
2007-02-26 21:55:00,0.87345,0.87361,0.87319,0.87347,57000000.0
2007-02-26 22:00:00,0.87356,0.87356,0.87312,0.87326,40400000.0
2007-02-26 22:05:00,0.8732,0.8732,0.8729,0.87304,33600000.0
2007-02-26 22:10:00,0.87318,0.8732,0.87315,0.87319,12800000.0
2007-02-26 22:15:00,0.87303,0.87309,0.87259,0.87309,59200000.0
2007-02-26 22:20:00,0.87305,0.87315,0.87277,0.8728,41600000.0
2007-02-26 22:25:00,0.87292,0.87297,0.8728,0.87297,24000000.0
2007-02-26 22:30:00,0.87291,0.87296,0.87259,0.87291,36800000.0
2007-02-26 22:35:00,0.87299,0.87304,0.87291,0.873,12800000.0
2007-02-26 22:40:00,0.87303,0.87303,0.87278,0.87285,43200000.0
2007-02-26 22:45:00,0.87271,0.87302,0.87257,0.87302,52800000.0
2007-02-26 22:50:00,0.87308,0.87308,0.87291,0.87298,16400000.0
2007-02-26 22:55:00,0.87298,0.87344,0.87266,0.87302,66000000.0
2007-02-26 23:00:00,0.87293,0.87304,0.87279,0.87285,24000000.0
2007-02-26 23:05:00,0.87298,0.87339,0.87282,0.87328,45200000.0
2007-02-26 23:10:00,0.87328,0.87349,0.87321,0.87342,50000000.0
2007-02-26 23:15:00,0.87329,0.87329,0.87326,0.87326,8000000.0
2007-02-26 23:20:00,0.87333,0.87339,0.87291,0.87291,30400000.0
2007-02-26 23:25:00,0.87298,0.87306,0.87298,0.87306,24000000.0
2007-02-26 23:30:00,0.87307,0.8732,0.87232,0.87232,52800000.0
2007-02-26 23:35:00,0.87227,0.87246,0.87204,0.87246,48400000.0
2007-02-26 23:40:00,0.87261,0.87269,0.8724,0.87245,47400000.0
2007-02-26 23:45:00,0.87232,0.87292,0.87232,0.8728,36800000.0
2007-02-26 23:50:00,0.87288,0.87315,0.87283,0.87284,45600000.0
2007-02-26 23:55:00,0.87285,0.87327,0.87274,0.87282,56400000.0
2007-02-27 00:00:00,0.87274,0.87284,0.87262,0.87284,50000000.0
2007-02-27 00:05:00,0.87274,0.87318,0.87274,0.87318,28800000.0
2007-02-27 00:10:00,0.87308,0.87309,0.87293,0.87299,34000000.0
2007-02-27 00:15:00,0.87305,0.87333,0.87284,0.87308,54800000.0
2007-02-27 00:20:00,0.87303,0.87314,0.87271,0.87278,40000000.0
2007-02-27 00:25:00,0.87289,0.87304,0.87289,0.87294,22400000.0
2007-02-27 00:30:00,0.87306,0.87309,0.87286,0.87298,27200000.0
2007-02-27 00:35:00,0.87308,0.87311,0.87288,0.87295,40000000.0
2007-02-27 00:40:00,0.87302,0.87315,0.87219,0.87312,44200000.0
2007-02-27 00:45:00,0.87311,0.8732,0.87298,0.87316,51200000.0
2007-02-27 00:50:00,0.87312,0.87312,0.87279,0.87292,50000000.0
2007-02-27 00:55:00,0.87296,0.87324,0.87287,0.87313,56000000.0
2007-02-27 01:00:00,0.87318,0.87359,0.87311,0.87354,51200000.0
2007-02-27 01:05:00,0.87363,0.87386,0.87355,0.87371,49600000.0
2007-02-27 01:10:00,0.87366,0.87379,0.87355,0.87364,41600000.0
2007-02-27 01:15:00,0.87362,0.87367,0.87351,0.87367,11200000.0
2007-02-27 01:20:00,0.87365,0.87365,0.87352,0.87365,24000000.0
2007-02-27 01:25:00,0.87367,0.87367,0.87348,0.87354,43200000.0
2007-02-27 01:30:00,0.87345,0.87346,0.8725,0.87342,29200000.0
2007-02-27 01:35:00,0.87335,0.87349,0.87229,0.87328,54400000.0
2007-02-27 01:45:00,0.87329,0.87335,0.87311,0.87332,77200000.0
2007-02-27 01:50:00,0.87332,0.87336,0.87286,0.8729,46800000.0
2007-02-27 01:55:00,0.87284,0.87289,0.87257,0.87276,29800000.0
2007-02-27 02:00:00,0.87271,0.87294,0.87271,0.87291,19200000.0
2007-02-27 02:05:00,0.87287,0.87337,0.8726,0.87337,49000000.0
2007-02-27 02:10:00,0.8733,0.87337,0.87297,0.87297,29600000.0
2007-02-27 02:15:00,0.87299,0.87299,0.87284,0.87285,22400000.0
2007-02-27 02:20:00,0.87286,0.87286,0.87266,0.87286,38400000.0
2007-02-27 02:25:00,0.87273,0.87279,0.87248,0.87269,44800000.0
2007-02-27 02:30:00,0.87287,0.87349,0.87258,0.87344,57600000.0
2007-02-27 02:35:00,0.87319,0.87319,0.8727,0.87299,59600000.0
2007-02-27 02:40:00,0.87321,0.87336,0.873,0.87336,60800000.0
2007-02-27 02:45:00,0.87326,0.87358,0.87307,0.87307,62400000.0
2007-02-27 02:50:00,0.87303,0.8731,0.87231,0.87259,54400000.0
2007-02-27 02:55:00,0.87247,0.87257,0.87213,0.87223,57600000.0
2007-02-27 03:00:00,0.87228,0.8724,0.87213,0.87231,57000000.0
2007-02-27 03:05:00,0.8722,0.87227,0.87208,0.87219,49600000.0
2007-02-27 03:10:00,0.87223,0.87226,0.87214,0.87221,25600000.0
2007-02-27 03:15:00,0.87224,0.87247,0.87203,0.87219,40000000.0
2007-02-27 03:20:00,0.87226,0.87226,0.87204,0.87224,22400000.0
2007-02-27 03:25:00,0.87226,0.87274,0.87219,0.87273,41600000.0
2007-02-27 03:30:00,0.87271,0.87305,0.87253,0.87292,43200000.0
2007-02-27 03:35:00,0.87272,0.87272,0.87248,0.87261,59200000.0
2007-02-27 03:40:00,0.87255,0.87273,0.87241,0.87273,49600000.0
2007-02-27 03:45:00,0.8726,0.87277,0.87243,0.87266,57600000.0
2007-02-27 03:50:00,0.87259,0.87265,0.87179,0.87256,51200000.0
2007-02-27 03:55:00,0.87257,0.87268,0.87241,0.87259,30800000.0
2007-02-27 04:00:00,0.87254,0.87281,0.87169,0.87273,50000000.0
2007-02-27 04:05:00,0.87279,0.87279,0.87249,0.87263,42600000.0
2007-02-27 04:10:00,0.87266,0.87273,0.87227,0.87229,59600000.0
2007-02-27 04:15:00,0.87228,0.87266,0.87228,0.8726,49600000.0
2007-02-27 04:20:00,0.8726,0.87277,0.87232,0.87277,49600000.0
2007-02-27 04:25:00,0.87269,0.87283,0.87261,0.87261,59200000.0
2007-02-27 04:30:00,0.87262,0.87267,0.87244,0.87267,35200000.0
2007-02-27 04:35:00,0.87266,0.87276,0.87241,0.87241,14400000.0
2007-02-27 04:40:00,0.87227,0.87251,0.87227,0.87235,35200000.0
2007-02-27 04:45:00,0.87232,0.87241,0.87217,0.87234,38400000.0
2007-02-27 04:50:00,0.87229,0.87263,0.87229,0.87253,63800000.0
2007-02-27 04:55:00,0.87255,0.87276,0.87166,0.87251,56000000.0
2007-02-27 05:00:00,0.87241,0.87259,0.87232,0.87247,52800000.0
2007-02-27 05:05:00,0.87256,0.87261,0.87235,0.87247,46400000.0
2007-02-27 05:10:00,0.87236,0.87256,0.87223,0.8725,52200000.0
2007-02-27 05:15:00,0.87272,0.87284,0.87231,0.87279,56400000.0
2007-02-27 05:20:00,0.8728,0.87288,0.87262,0.87279,62400000.0
2007-02-27 05:25:00,0.87276,0.87312,0.87181,0.87312,98400000.0
2007-02-27 05:30:00,0.87309,0.87319,0.87218,0.87318,28800000.0
2007-02-27 05:35:00,0.87312,0.87312,0.87295,0.87295,11200000.0
2007-02-27 05:40:00,0.87307,0.87317,0.87276,0.8731,60600000.0
2007-02-27 05:45:00,0.87316,0.87323,0.87263,0.87275,54400000.0
2007-02-27 05:50:00,0.87262,0.87269,0.87216,0.8722,39400000.0
2007-02-27 05:55:00,0.87232,0.87265,0.87229,0.87255,61200000.0
2007-02-27 06:00:00,0.87257,0.87257,0.87231,0.87241,20000000.0
2007-02-27 06:05:00,0.87238,0.87256,0.8723,0.87246,36800000.0
2007-02-27 06:10:00,0.87252,0.87259,0.8723,0.87254,43600000.0
2007-02-27 06:15:00,0.8726,0.87273,0.87223,0.87232,47400000.0
2007-02-27 06:20:00,0.87242,0.87259,0.87239,0.87241,35200000.0
2007-02-27 06:25:00,0.87247,0.87248,0.87191,0.87194,52800000.0
2007-02-27 06:30:00,0.87205,0.87237,0.87198,0.87226,42000000.0
2007-02-27 06:35:00,0.87237,0.87254,0.87235,0.87252,47800000.0
2007-02-27 06:40:00,0.87249,0.87272,0.87227,0.87272,57000000.0
2007-02-27 06:45:00,0.87269,0.87283,0.87245,0.87245,47400000.0
2007-02-27 06:50:00,0.87243,0.87246,0.87235,0.87246,21200000.0
2007-02-27 06:55:00,0.87247,0.87259,0.87235,0.87259,33600000.0
2007-02-27 07:00:00,0.87253,0.87273,0.87244,0.87264,49600000.0
2007-02-27 07:05:00,0.87265,0.87285,0.87265,0.87285,28200000.0
2007-02-27 07:10:00,0.87269,0.87297,0.87258,0.87285,52200000.0
2007-02-27 07:15:00,0.87281,0.87289,0.87258,0.87272,28800000.0
2007-02-27 07:20:00,0.87273,0.87286,0.87175,0.87269,51000000.0
2007-02-27 07:25:00,0.87267,0.87301,0.87267,0.87298,36800000.0
2007-02-27 07:30:00,0.87324,0.87324,0.87273,0.87303,55400000.0
2007-02-27 07:35:00,0.8731,0.8731,0.87256,0.87274,72200000.0
2007-02-27 07:40:00,0.87272,0.873,0.87261,0.87295,53200000.0
2007-02-27 07:45:00,0.87301,0.87305,0.87284,0.87289,61200000.0
2007-02-27 07:50:00,0.87274,0.87307,0.87271,0.87297,69200000.0
2007-02-27 07:55:00,0.87293,0.87302,0.87249,0.87299,69800000.0
2007-02-27 08:00:00,0.87303,0.87312,0.87271,0.87276,46400000.0
2007-02-27 08:05:00,0.87267,0.87274,0.87209,0.87222,75600000.0
2007-02-27 08:10:00,0.87226,0.87234,0.87216,0.87223,50600000.0
2007-02-27 08:15:00,0.87223,0.8725,0.8721,0.87215,83200000.0
2007-02-27 08:20:00,0.87215,0.87227,0.87154,0.87154,94400000.0
2007-02-27 08:25:00,0.87166,0.87212,0.87166,0.87201,86800000.0
2007-02-27 08:30:00,0.87201,0.8721,0.87162,0.87172,94200000.0
2007-02-27 08:35:00,0.87184,0.87193,0.87125,0.87128,112400000.0
2007-02-27 08:40:00,0.87128,0.8715,0.87122,0.8713,82600000.0
2007-02-27 08:45:00,0.87107,0.87121,0.87102,0.87116,106400000.0
2007-02-27 08:50:00,0.87114,0.87128,0.87093,0.87128,158800000.0
2007-02-27 08:55:00,0.87118,0.87118,0.87015,0.87038,135200000.0
2007-02-27 09:00:00,0.87027,0.87061,0.8702,0.87043,145400000.0
2007-02-27 09:05:00,0.87055,0.87077,0.87021,0.87045,97600000.0
2007-02-27 09:10:00,0.87045,0.87056,0.869,0.8699,86800000.0
2007-02-27 09:15:00,0.86993,0.87002,0.86875,0.86919,177800000.0
2007-02-27 09:20:00,0.86903,0.86918,0.86876,0.86876,173200000.0
2007-02-27 09:25:00,0.86863,0.86864,0.86805,0.86805,209000000.0
2007-02-27 09:30:00,0.86822,0.8684,0.86774,0.86781,145600000.0
2007-02-27 09:35:00,0.86791,0.86815,0.86774,0.86798,232000000.0
2007-02-27 09:40:00,0.86797,0.86811,0.8672,0.86769,157200000.0
2007-02-27 09:45:00,0.8679,0.86819,0.86719,0.86719,131800000.0
2007-02-27 09:50:00,0.86731,0.86765,0.86726,0.86759,280200000.0
2007-02-27 09:55:00,0.86758,0.86761,0.86633,0.86761,235400000.0
2007-02-27 10:00:00,0.86754,0.86775,0.8671,0.86741,268000000.0
2007-02-27 10:05:00,0.86743,0.86784,0.86653,0.86653,259800000.0
2007-02-27 10:10:00,0.8661,0.86643,0.86502,0.86643,213200000.0
2007-02-27 10:15:00,0.86633,0.86634,0.86554,0.86566,228000000.0
2007-02-27 10:20:00,0.86575,0.86587,0.86505,0.86581,201800000.0
2007-02-27 10:25:00,0.86573,0.86573,0.8653,0.86533,370200000.0
2007-02-27 10:30:00,0.86524,0.86563,0.86524,0.86563,53800000.0
2007-02-27 10:35:00,0.86587,0.86612,0.86574,0.86608,102800000.0
2007-02-27 10:40:00,0.86592,0.86602,0.86464,0.86476,104000000.0
2007-02-27 10:45:00,0.86468,0.86482,0.86416,0.86421,146000000.0
2007-02-27 10:50:00,0.86412,0.86443,0.86387,0.8643,150600000.0
2007-02-27 10:55:00,0.86412,0.86435,0.8638,0.86434,197800000.0
2007-02-27 11:00:00,0.86433,0.86443,0.86317,0.86317,197200000.0
2007-02-27 11:05:00,0.86311,0.86334,0.86286,0.86326,159800000.0
2007-02-27 11:10:00,0.86314,0.86318,0.86231,0.86246,236800000.0
2007-02-27 11:15:00,0.8622,0.86223,0.86127,0.86142,62400000.0
2007-02-27 11:20:00,0.86148,0.86161,0.86098,0.86161,224800000.0
2007-02-27 11:25:00,0.86176,0.86318,0.86161,0.86318,170000000.0
2007-02-27 11:30:00,0.86311,0.86336,0.86288,0.86296,169600000.0
2007-02-27 11:35:00,0.86315,0.86315,0.86267,0.86275,207000000.0
2007-02-27 11:40:00,0.86272,0.86305,0.86263,0.86296,170400000.0
2007-02-27 11:45:00,0.86274,0.86284,0.86224,0.86229,172000000.0
2007-02-27 11:50:00,0.86226,0.86309,0.86226,0.86305,169200000.0
2007-02-27 11:55:00,0.863,0.86366,0.863,0.86366,239200000.0
2007-02-27 12:00:00,0.86378,0.86378,0.86312,0.86312,144400000.0
2007-02-27 12:05:00,0.86307,0.86363,0.863,0.86355,92800000.0
2007-02-27 12:10:00,0.86353,0.86409,0.86348,0.86393,123600000.0
2007-02-27 12:15:00,0.86388,0.86404,0.86375,0.86392,206400000.0
2007-02-27 12:20:00,0.86393,0.8641,0.86362,0.86392,199200000.0
2007-02-27 12:25:00,0.86398,0.86474,0.86335,0.86335,251600000.0
2007-02-27 12:30:00,0.86415,0.86419,0.86321,0.86408,158800000.0
2007-02-27 12:35:00,0.86407,0.86416,0.86384,0.86416,164800000.0
2007-02-27 12:40:00,0.86427,0.86454,0.86399,0.86399,101200000.0
2007-02-27 12:45:00,0.86397,0.86457,0.86397,0.86443,205600000.0
2007-02-27 12:50:00,0.86455,0.8647,0.86389,0.86449,108000000.0
2007-02-27 12:55:00,0.86454,0.86454,0.86386,0.86386,112800000.0
2007-02-27 13:00:00,0.86392,0.86396,0.86362,0.86396,102600000.0
2007-02-27 13:05:00,0.86386,0.86461,0.86383,0.86456,132800000.0
2007-02-27 13:10:00,0.86478,0.865,0.86475,0.8649,115400000.0
2007-02-27 13:15:00,0.86488,0.86488,0.86449,0.86457,207200000.0
2007-02-27 13:20:00,0.86454,0.86464,0.86409,0.86435,159000000.0
2007-02-27 13:25:00,0.86437,0.86477,0.86405,0.86454,189800000.0
2007-02-27 13:30:00,0.86459,0.86469,0.86415,0.86416,107600000.0
2007-02-27 13:35:00,0.86406,0.86406,0.86373,0.86404,138400000.0
2007-02-27 13:40:00,0.86404,0.86421,0.86375,0.86385,157600000.0
2007-02-27 13:45:00,0.86396,0.8641,0.86361,0.86377,98600000.0
2007-02-27 13:50:00,0.8637,0.8637,0.86319,0.86331,102200000.0
2007-02-27 13:55:00,0.8634,0.86349,0.86279,0.86284,162400000.0
2007-02-27 14:00:00,0.86288,0.86307,0.86265,0.86307,118600000.0
2007-02-27 14:05:00,0.86305,0.86336,0.8629,0.8631,123600000.0
2007-02-27 14:10:00,0.86313,0.86318,0.86272,0.86281,121600000.0
2007-02-27 14:15:00,0.8628,0.86285,0.8627,0.86275,30400000.0
2007-02-27 14:20:00,0.86275,0.86278,0.86256,0.86268,54400000.0
2007-02-27 14:25:00,0.86266,0.86297,0.86262,0.86283,101200000.0
2007-02-27 14:30:00,0.86272,0.86272,0.86215,0.86252,65600000.0
2007-02-27 14:35:00,0.86256,0.86278,0.86244,0.86278,60800000.0
2007-02-27 14:40:00,0.86276,0.8629,0.86256,0.86288,52000000.0
2007-02-27 14:45:00,0.86292,0.86296,0.86264,0.86267,57600000.0
2007-02-27 14:50:00,0.86274,0.86317,0.86262,0.86275,67600000.0
2007-02-27 14:55:00,0.86297,0.86307,0.86245,0.86259,58000000.0
2007-02-27 15:00:00,0.86263,0.86301,0.86183,0.86276,56400000.0
2007-02-27 15:05:00,0.86289,0.86309,0.86227,0.86288,69800000.0
2007-02-27 15:10:00,0.86282,0.86334,0.86277,0.86334,51200000.0
2007-02-27 15:15:00,0.86344,0.86348,0.86316,0.86332,64000000.0
2007-02-27 15:20:00,0.86326,0.86338,0.86287,0.86297,65600000.0
2007-02-27 15:25:00,0.86292,0.86302,0.86249,0.86271,65400000.0
2007-02-27 15:30:00,0.86223,0.86248,0.86193,0.86222,57600000.0
2007-02-27 15:35:00,0.86227,0.86238,0.86108,0.86141,67200000.0
2007-02-27 15:40:00,0.86164,0.86168,0.86094,0.86097,67600000.0
2007-02-27 15:45:00,0.86108,0.86138,0.86086,0.86097,71400000.0
2007-02-27 15:50:00,0.8608,0.86093,0.86005,0.86052,70400000.0
2007-02-27 15:55:00,0.86057,0.86057,0.859,0.859,70800000.0
2007-02-27 16:00:00,0.85898,0.8592,0.85777,0.85861,67600000.0
2007-02-27 16:05:00,0.85885,0.85948,0.85883,0.85945,72000000.0
2007-02-27 16:10:00,0.85946,0.85962,0.85929,0.85952,69200000.0
2007-02-27 16:15:00,0.85952,0.85952,0.85852,0.85892,62800000.0
2007-02-27 16:20:00,0.85893,0.85916,0.85863,0.85904,68800000.0
2007-02-27 16:25:00,0.85922,0.86053,0.85922,0.86041,57600000.0
2007-02-27 16:30:00,0.86068,0.86144,0.86018,0.86072,62400000.0
2007-02-27 16:35:00,0.86074,0.86078,0.86007,0.86042,72400000.0
2007-02-27 16:40:00,0.86048,0.86067,0.86006,0.86011,70200000.0
2007-02-27 16:45:00,0.85999,0.86,0.85953,0.85976,76200000.0
2007-02-27 16:50:00,0.85972,0.86021,0.85972,0.86009,57600000.0
2007-02-27 16:55:00,0.86009,0.86023,0.8598,0.85991,66000000.0
2007-02-27 17:00:00,0.86039,0.86136,0.86037,0.86112,66000000.0
2007-02-27 17:05:00,0.86113,0.86159,0.86102,0.86159,62400000.0
2007-02-27 17:10:00,0.86169,0.86179,0.861,0.86127,66400000.0
2007-02-27 17:15:00,0.86128,0.86142,0.86102,0.86102,67000000.0
2007-02-27 17:20:00,0.86122,0.86167,0.8611,0.86162,68800000.0
2007-02-27 17:25:00,0.86158,0.86167,0.86108,0.86109,59200000.0
2007-02-27 17:30:00,0.86122,0.86161,0.86115,0.86148,68800000.0
2007-02-27 17:35:00,0.86127,0.86177,0.86127,0.86175,63400000.0
2007-02-27 17:40:00,0.86183,0.86194,0.86121,0.86121,62400000.0
2007-02-27 17:45:00,0.86124,0.86153,0.86119,0.86126,70800000.0
2007-02-27 17:50:00,0.86114,0.86114,0.86077,0.86077,61800000.0
2007-02-27 17:55:00,0.86066,0.86082,0.85996,0.85998,60800000.0
2007-02-27 18:00:00,0.86011,0.86047,0.85977,0.86008,60800000.0
2007-02-27 18:05:00,0.86,0.86008,0.85923,0.85927,66000000.0
2007-02-27 18:10:00,0.85913,0.85928,0.85879,0.85904,59400000.0
2007-02-27 18:15:00,0.85898,0.8592,0.85885,0.85912,64000000.0
2007-02-27 18:20:00,0.85906,0.85926,0.85895,0.85913,65600000.0
2007-02-27 18:25:00,0.85895,0.85935,0.85807,0.85915,66600000.0
2007-02-27 18:30:00,0.85916,0.85932,0.85901,0.85926,69600000.0
2007-02-27 18:35:00,0.85922,0.85932,0.85914,0.85923,55400000.0
2007-02-27 18:40:00,0.85917,0.85975,0.85917,0.85959,71400000.0
2007-02-27 18:45:00,0.85963,0.85971,0.85937,0.85952,30400000.0
2007-02-27 18:50:00,0.8596,0.86058,0.85911,0.86053,75600000.0
2007-02-27 18:55:00,0.86047,0.86052,0.85956,0.85956,63400000.0
2007-02-27 19:00:00,0.85953,0.85975,0.85908,0.85922,65400000.0
2007-02-27 19:05:00,0.85929,0.85951,0.85908,0.85931,68800000.0
2007-02-27 19:10:00,0.85897,0.85908,0.85774,0.85774,60800000.0
2007-02-27 19:15:00,0.85789,0.85841,0.85733,0.85785,57600000.0
2007-02-27 19:20:00,0.85762,0.85827,0.85761,0.85792,57600000.0
2007-02-27 19:25:00,0.85803,0.85843,0.85803,0.85811,55400000.0
2007-02-27 19:30:00,0.85802,0.85802,0.85746,0.8578,61800000.0
2007-02-27 19:35:00,0.85762,0.85802,0.85762,0.85799,60800000.0
2007-02-27 19:40:00,0.85813,0.85857,0.85813,0.8584,49600000.0
2007-02-27 19:45:00,0.85826,0.85826,0.85773,0.85803,59000000.0
2007-02-27 19:50:00,0.85804,0.85811,0.85771,0.85785,68800000.0
2007-02-27 19:55:00,0.85789,0.85789,0.85734,0.85762,57600000.0
2007-02-27 20:00:00,0.85799,0.85816,0.85763,0.85793,53200000.0
2007-02-27 20:05:00,0.85783,0.85805,0.85747,0.85805,56400000.0
2007-02-27 20:10:00,0.85799,0.85813,0.8574,0.8574,51600000.0
2007-02-27 20:15:00,0.85735,0.85761,0.85717,0.85753,52800000.0
2007-02-27 20:20:00,0.85756,0.85776,0.85728,0.85742,52600000.0
2007-02-27 20:25:00,0.85737,0.85744,0.85701,0.85701,62400000.0
2007-02-27 20:30:00,0.857,0.85709,0.85589,0.85592,59200000.0
2007-02-27 20:35:00,0.85626,0.85654,0.85613,0.85639,51600000.0
2007-02-27 20:40:00,0.85616,0.85641,0.85579,0.85606,59200000.0
2007-02-27 20:45:00,0.85565,0.85589,0.85565,0.85589,57000000.0
2007-02-27 20:50:00,0.85595,0.85617,0.85583,0.85617,60800000.0
2007-02-27 20:55:00,0.85616,0.8565,0.85609,0.85644,44200000.0
2007-02-27 21:00:00,0.8565,0.8565,0.85602,0.85612,46800000.0
2007-02-27 21:05:00,0.85606,0.85614,0.85551,0.85589,64400000.0
2007-02-27 21:10:00,0.85599,0.85599,0.85506,0.85506,64000000.0
2007-02-27 21:15:00,0.85514,0.85581,0.85514,0.85576,40000000.0
2007-02-27 21:20:00,0.85566,0.85576,0.85514,0.85529,60800000.0
2007-02-27 21:25:00,0.85552,0.85552,0.85417,0.85439,48400000.0
2007-02-27 21:30:00,0.85412,0.85412,0.85311,0.85311,54800000.0
2007-02-27 21:35:00,0.85318,0.85358,0.85311,0.85356,68200000.0
2007-02-27 21:40:00,0.85373,0.85376,0.85329,0.85335,55200000.0
2007-02-27 21:45:00,0.85335,0.85349,0.85311,0.85323,59600000.0
2007-02-27 21:50:00,0.85325,0.85354,0.85249,0.85249,59200000.0
2007-02-27 21:55:00,0.85246,0.85255,0.8522,0.85236,67600000.0
2007-02-27 22:00:00,0.85231,0.85238,0.85005,0.8504,61200000.0
2007-02-27 22:05:00,0.85032,0.85032,0.84757,0.84783,61200000.0
2007-02-27 22:10:00,0.84835,0.85131,0.84835,0.85095,60800000.0
2007-02-27 22:15:00,0.85089,0.85193,0.8506,0.85175,59600000.0
2007-02-27 22:20:00,0.85178,0.85211,0.8516,0.85194,51200000.0
2007-02-27 22:25:00,0.8518,0.85198,0.851,0.851,60800000.0
2007-02-27 22:30:00,0.851,0.85106,0.8498,0.84998,54400000.0
2007-02-27 22:35:00,0.84971,0.84976,0.84913,0.84913,57600000.0
2007-02-27 22:40:00,0.8494,0.84982,0.84818,0.84948,52200000.0
2007-02-27 22:45:00,0.84946,0.84956,0.84853,0.84895,59600000.0
2007-02-27 22:50:00,0.84883,0.84905,0.84836,0.84899,52800000.0
2007-02-27 22:55:00,0.84883,0.85023,0.84878,0.8501,62800000.0
2007-02-27 23:00:00,0.84993,0.85027,0.84963,0.84985,66600000.0
2007-02-27 23:05:00,0.85005,0.85092,0.84995,0.85092,57600000.0
2007-02-27 23:10:00,0.85099,0.85113,0.8508,0.851,52800000.0
2007-02-27 23:15:00,0.85092,0.85115,0.84973,0.85115,33600000.0
2007-02-27 23:20:00,0.85124,0.85164,0.85118,0.8516,59600000.0
2007-02-27 23:25:00,0.8516,0.85186,0.8515,0.85186,56000000.0
2007-02-27 23:30:00,0.85181,0.85192,0.85134,0.85134,66400000.0
2007-02-27 23:35:00,0.85122,0.8513,0.85078,0.85083,59200000.0
2007-02-27 23:40:00,0.85072,0.85114,0.85056,0.85112,59200000.0
2007-02-27 23:45:00,0.85093,0.85138,0.85031,0.85128,57600000.0
2007-02-27 23:50:00,0.85122,0.85125,0.85075,0.85076,56000000.0
2007-02-27 23:55:00,0.85093,0.85106,0.85049,0.85084,56400000.0
2007-02-28 00:00:00,0.8509,0.85136,0.85079,0.85136,60800000.0
2007-02-28 00:05:00,0.8509,0.85164,0.8509,0.85164,46400000.0
2007-02-28 00:10:00,0.85155,0.85169,0.85085,0.85098,35000000.0
2007-02-28 00:15:00,0.85108,0.85143,0.85104,0.85115,40000000.0
2007-02-28 00:20:00,0.85115,0.85158,0.85096,0.85123,57600000.0
2007-02-28 00:25:00,0.85102,0.85128,0.85074,0.85122,44800000.0
2007-02-28 00:30:00,0.85121,0.85159,0.85104,0.85109,57000000.0
2007-02-28 00:35:00,0.85094,0.85099,0.85032,0.85032,50000000.0
2007-02-28 00:40:00,0.85037,0.8507,0.85023,0.85066,44800000.0
2007-02-28 00:45:00,0.85059,0.851,0.85033,0.85035,62800000.0
2007-02-28 00:50:00,0.85032,0.85033,0.85004,0.85014,49600000.0
2007-02-28 00:55:00,0.85008,0.85105,0.85008,0.85105,67600000.0
2007-02-28 01:00:00,0.85114,0.85121,0.85085,0.85087,64400000.0
2007-02-28 01:05:00,0.85096,0.85098,0.85059,0.85063,57600000.0
2007-02-28 01:10:00,0.85063,0.85063,0.85019,0.85024,52800000.0
2007-02-28 01:15:00,0.8501,0.85033,0.84994,0.85002,46400000.0
2007-02-28 01:20:00,0.85004,0.85043,0.84999,0.85029,65400000.0
2007-02-28 01:25:00,0.85022,0.85044,0.85016,0.85036,54800000.0
2007-02-28 01:30:00,0.85051,0.85055,0.84921,0.85021,60800000.0
2007-02-28 01:35:00,0.84988,0.85026,0.84987,0.85014,43200000.0
2007-02-28 01:40:00,0.84993,0.85012,0.84975,0.84983,63400000.0
2007-02-28 01:45:00,0.84956,0.84961,0.84913,0.84916,77200000.0
2007-02-28 01:50:00,0.84887,0.84901,0.8486,0.84898,59000000.0
2007-02-28 01:55:00,0.84891,0.8491,0.84883,0.84903,52200000.0
2007-02-28 02:00:00,0.84912,0.84921,0.84896,0.84918,35200000.0
2007-02-28 02:05:00,0.84924,0.84985,0.84887,0.84985,68400000.0
2007-02-28 02:10:00,0.84989,0.84989,0.84902,0.84922,47400000.0
2007-02-28 02:15:00,0.84912,0.84984,0.84897,0.84984,64400000.0
2007-02-28 02:20:00,0.84995,0.85022,0.84985,0.84985,59200000.0
2007-02-28 02:25:00,0.84939,0.84988,0.84932,0.84986,64000000.0
2007-02-28 02:30:00,0.84994,0.851,0.84989,0.851,48000000.0
2007-02-28 02:35:00,0.85127,0.85188,0.85124,0.85124,51200000.0
2007-02-28 02:40:00,0.85121,0.85158,0.85118,0.85144,54800000.0
2007-02-28 02:45:00,0.85143,0.85161,0.85128,0.85128,40000000.0
2007-02-28 02:50:00,0.85132,0.85173,0.85112,0.85112,52200000.0
2007-02-28 02:55:00,0.85109,0.85176,0.85099,0.8517,65600000.0
2007-02-28 03:00:00,0.85154,0.85179,0.85125,0.8515,57000000.0
2007-02-28 03:05:00,0.85175,0.85205,0.85156,0.85171,60800000.0
2007-02-28 03:10:00,0.85166,0.85225,0.85162,0.852,58000000.0
2007-02-28 03:15:00,0.85234,0.85349,0.85217,0.85319,54000000.0
2007-02-28 03:20:00,0.85316,0.85339,0.85304,0.85339,56000000.0
2007-02-28 03:25:00,0.85339,0.8536,0.85311,0.85312,67200000.0
2007-02-28 03:30:00,0.85322,0.8538,0.85311,0.8537,55400000.0
2007-02-28 03:35:00,0.85391,0.85451,0.85391,0.85446,59200000.0
2007-02-28 03:40:00,0.85457,0.85472,0.85451,0.85471,39400000.0
2007-02-28 03:45:00,0.85436,0.85444,0.85425,0.85431,37800000.0
2007-02-28 03:50:00,0.85428,0.85428,0.85334,0.85413,64000000.0
2007-02-28 03:55:00,0.8541,0.8542,0.85389,0.8541,39400000.0
2007-02-28 04:00:00,0.85405,0.85469,0.85341,0.85469,49000000.0
2007-02-28 04:05:00,0.85449,0.85476,0.85438,0.85469,48000000.0
2007-02-28 04:10:00,0.8547,0.85486,0.85449,0.85461,59200000.0
2007-02-28 04:15:00,0.85455,0.85461,0.85401,0.85432,49600000.0
2007-02-28 04:20:00,0.85422,0.85445,0.85409,0.85442,49600000.0
2007-02-28 04:25:00,0.85434,0.85457,0.85432,0.85448,62400000.0
2007-02-28 04:30:00,0.85458,0.85462,0.85439,0.85454,60800000.0
2007-02-28 04:35:00,0.85458,0.8547,0.85434,0.85438,28800000.0
2007-02-28 04:40:00,0.85427,0.85427,0.85372,0.85387,43200000.0
2007-02-28 04:45:00,0.85383,0.8539,0.85327,0.85359,67200000.0
2007-02-28 04:50:00,0.85343,0.85347,0.853,0.853,64000000.0
2007-02-28 04:55:00,0.85304,0.85328,0.85202,0.85324,55400000.0
2007-02-28 05:00:00,0.85323,0.85334,0.85292,0.85332,65600000.0
2007-02-28 05:05:00,0.85337,0.85394,0.85336,0.85394,75600000.0
2007-02-28 05:10:00,0.85388,0.85398,0.85363,0.85398,46800000.0
2007-02-28 05:15:00,0.85401,0.85415,0.85366,0.85398,56000000.0
2007-02-28 05:20:00,0.85398,0.85429,0.85389,0.85421,64800000.0
2007-02-28 05:25:00,0.8542,0.85433,0.85401,0.85425,86400000.0
2007-02-28 05:30:00,0.85419,0.85431,0.8539,0.85401,43200000.0
2007-02-28 05:35:00,0.85407,0.85407,0.85367,0.85401,54200000.0
2007-02-28 05:40:00,0.8541,0.85414,0.85384,0.85395,43200000.0
2007-02-28 05:45:00,0.85389,0.85424,0.85379,0.85395,46800000.0
2007-02-28 05:50:00,0.85396,0.85414,0.85385,0.85412,38800000.0
2007-02-28 05:55:00,0.85413,0.85413,0.85371,0.85371,43200000.0
2007-02-28 06:00:00,0.85385,0.85465,0.85385,0.85464,52000000.0
2007-02-28 06:05:00,0.85461,0.85483,0.85449,0.8545,47200000.0
2007-02-28 06:10:00,0.85463,0.85491,0.85442,0.85449,58000000.0
2007-02-28 06:15:00,0.85453,0.85471,0.85433,0.85446,50000000.0
2007-02-28 06:20:00,0.85474,0.85492,0.85467,0.85484,41600000.0
2007-02-28 06:25:00,0.85487,0.85492,0.8546,0.85479,42600000.0
2007-02-28 06:30:00,0.85507,0.85516,0.85475,0.85486,40400000.0
2007-02-28 06:35:00,0.85481,0.85481,0.85411,0.85424,59200000.0
2007-02-28 06:40:00,0.85414,0.85417,0.85356,0.85367,70800000.0
2007-02-28 06:45:00,0.85361,0.85372,0.85347,0.85361,47400000.0
2007-02-28 06:50:00,0.85383,0.85408,0.85383,0.85401,47800000.0
2007-02-28 06:55:00,0.85391,0.85398,0.85373,0.85387,47800000.0
2007-02-28 07:00:00,0.85402,0.85404,0.85324,0.85376,59600000.0
2007-02-28 07:05:00,0.85366,0.85399,0.85366,0.85377,65600000.0
2007-02-28 07:10:00,0.85367,0.85389,0.85367,0.85385,63800000.0
2007-02-28 07:15:00,0.85378,0.85391,0.85352,0.85381,65600000.0
2007-02-28 07:20:00,0.85383,0.85399,0.85298,0.85386,65000000.0
2007-02-28 07:25:00,0.85393,0.85429,0.85389,0.85408,65000000.0
2007-02-28 07:30:00,0.85412,0.8542,0.8538,0.85382,56000000.0
2007-02-28 07:35:00,0.85375,0.85382,0.85274,0.85282,73000000.0
2007-02-28 07:40:00,0.85286,0.85329,0.85269,0.85286,74000000.0
2007-02-28 07:45:00,0.85299,0.85308,0.8524,0.85284,90000000.0
2007-02-28 07:50:00,0.85274,0.85285,0.85257,0.85271,67600000.0
2007-02-28 07:55:00,0.85269,0.8529,0.85231,0.85282,70400000.0
2007-02-28 08:00:00,0.85289,0.85289,0.8524,0.85271,58600000.0
2007-02-28 08:05:00,0.85259,0.85342,0.85259,0.85342,76200000.0
2007-02-28 08:10:00,0.85372,0.85385,0.85322,0.85383,94400000.0
2007-02-28 08:15:00,0.85381,0.85399,0.85351,0.85386,83200000.0
2007-02-28 08:20:00,0.85386,0.85425,0.85377,0.85378,93800000.0
2007-02-28 08:25:00,0.85377,0.85377,0.85346,0.85373,88000000.0
2007-02-28 08:30:00,0.85378,0.85396,0.8534,0.85364,94800000.0
2007-02-28 08:35:00,0.85367,0.8538,0.85321,0.85338,112800000.0
2007-02-28 08:40:00,0.85361,0.85361,0.8531,0.85318,82600000.0
2007-02-28 08:45:00,0.85311,0.85364,0.85304,0.85364,106000000.0
2007-02-28 08:50:00,0.8537,0.85483,0.85364,0.85479,158400000.0
2007-02-28 08:55:00,0.85497,0.85521,0.85483,0.85518,133800000.0
2007-02-28 09:00:00,0.85501,0.85556,0.85484,0.85552,146000000.0
2007-02-28 09:05:00,0.85555,0.85594,0.855,0.85501,145000000.0
2007-02-28 09:10:00,0.85495,0.85498,0.85346,0.85448,85800000.0
2007-02-28 09:15:00,0.85447,0.85507,0.85433,0.85507,177000000.0
2007-02-28 09:20:00,0.85498,0.85552,0.85476,0.85476,172800000.0
2007-02-28 09:25:00,0.85461,0.85519,0.85446,0.85491,208000000.0
2007-02-28 09:30:00,0.85484,0.85558,0.85453,0.85548,144800000.0
2007-02-28 09:35:00,0.8555,0.85595,0.85547,0.85584,232000000.0
2007-02-28 09:40:00,0.85586,0.85671,0.85576,0.85662,158800000.0
2007-02-28 09:45:00,0.8568,0.85763,0.85623,0.85647,131200000.0
2007-02-28 09:50:00,0.85673,0.85673,0.85608,0.85628,279000000.0
2007-02-28 09:55:00,0.85638,0.85698,0.85588,0.85608,237000000.0
2007-02-28 10:00:00,0.85625,0.85636,0.85595,0.85604,267000000.0
2007-02-28 10:05:00,0.85605,0.85605,0.85553,0.85601,260000000.0
2007-02-28 10:10:00,0.85611,0.85653,0.85547,0.85636,213000000.0
2007-02-28 10:15:00,0.85655,0.85689,0.85638,0.85661,226200000.0
2007-02-28 10:20:00,0.85654,0.85686,0.85627,0.85671,200400000.0
2007-02-28 10:25:00,0.85668,0.85688,0.85605,0.85605,370600000.0
2007-02-28 10:30:00,0.85609,0.8564,0.85574,0.85601,200800000.0
2007-02-28 10:35:00,0.85595,0.85603,0.85513,0.85534,102400000.0
2007-02-28 10:40:00,0.85532,0.85552,0.85523,0.85537,104000000.0
2007-02-28 10:45:00,0.8554,0.85552,0.85505,0.85532,143800000.0
2007-02-28 10:50:00,0.85505,0.85505,0.85401,0.85414,149800000.0
2007-02-28 10:55:00,0.85408,0.85408,0.85358,0.85364,200200000.0
2007-02-28 11:00:00,0.85373,0.85404,0.85366,0.8537,196600000.0
2007-02-28 11:05:00,0.85353,0.85363,0.85318,0.85326,160000000.0
2007-02-28 11:10:00,0.85308,0.85315,0.8528,0.85307,236800000.0
2007-02-28 11:15:00,0.85315,0.85367,0.85312,0.85351,62400000.0
2007-02-28 11:20:00,0.85365,0.85373,0.85335,0.85361,224200000.0
2007-02-28 11:25:00,0.85351,0.85429,0.85341,0.85429,175200000.0
2007-02-28 11:30:00,0.85431,0.85449,0.85373,0.85373,170000000.0
2007-02-28 11:35:00,0.85368,0.85402,0.85342,0.85402,206400000.0
2007-02-28 11:40:00,0.8541,0.85419,0.85385,0.85396,170000000.0
2007-02-28 11:45:00,0.85384,0.85405,0.85384,0.85394,171200000.0
2007-02-28 11:50:00,0.85399,0.8543,0.8539,0.85421,168200000.0
2007-02-28 11:55:00,0.85401,0.85401,0.85362,0.85362,237800000.0
2007-02-28 12:00:00,0.85359,0.85393,0.8535,0.85391,143800000.0
2007-02-28 12:05:00,0.85384,0.85446,0.85371,0.85445,93200000.0
2007-02-28 12:10:00,0.85443,0.85464,0.85422,0.85447,124800000.0
2007-02-28 12:15:00,0.85454,0.85506,0.85454,0.85506,205400000.0
2007-02-28 12:20:00,0.8552,0.85539,0.85498,0.85504,196400000.0
2007-02-28 12:25:00,0.85491,0.85591,0.85481,0.85484,251400000.0
2007-02-28 12:30:00,0.85566,0.85566,0.85449,0.85506,192800000.0
2007-02-28 12:35:00,0.855,0.85529,0.855,0.85506,164200000.0
2007-02-28 12:40:00,0.85496,0.85505,0.85494,0.85505,72000000.0
2007-02-28 12:45:00,0.85506,0.85506,0.85459,0.85459,205200000.0
2007-02-28 12:50:00,0.85466,0.85481,0.85404,0.85475,107000000.0
2007-02-28 12:55:00,0.85467,0.85468,0.85418,0.85419,119400000.0
2007-02-28 13:00:00,0.8542,0.85423,0.85388,0.85388,102800000.0
2007-02-28 13:05:00,0.85375,0.85449,0.85375,0.85393,132800000.0
2007-02-28 13:10:00,0.85401,0.85415,0.85358,0.85367,115000000.0
2007-02-28 13:15:00,0.85366,0.85424,0.85362,0.85424,243400000.0
2007-02-28 13:20:00,0.85425,0.8543,0.85408,0.85419,106000000.0
2007-02-28 13:25:00,0.85408,0.85437,0.85403,0.85437,160000000.0
2007-02-28 13:30:00,0.85449,0.85449,0.85419,0.85433,70400000.0
2007-02-28 13:35:00,0.85431,0.85456,0.85411,0.85449,138400000.0
2007-02-28 13:40:00,0.85458,0.85612,0.85456,0.85569,158000000.0
2007-02-28 13:45:00,0.85573,0.85579,0.85495,0.8551,112400000.0
2007-02-28 13:50:00,0.85504,0.85504,0.85401,0.85401,102400000.0
2007-02-28 13:55:00,0.854,0.85462,0.85373,0.85462,163000000.0
2007-02-28 14:00:00,0.85458,0.85458,0.85399,0.85405,120800000.0
2007-02-28 14:05:00,0.85418,0.85437,0.85402,0.85411,123200000.0
2007-02-28 14:10:00,0.85419,0.85437,0.85382,0.85402,121600000.0
2007-02-28 14:15:00,0.85399,0.85406,0.85374,0.85396,97600000.0
2007-02-28 14:20:00,0.85413,0.85444,0.85396,0.8543,125200000.0
2007-02-28 14:25:00,0.85422,0.85444,0.85395,0.85436,100800000.0
2007-02-28 14:30:00,0.85434,0.85454,0.85429,0.85454,65600000.0
2007-02-28 14:35:00,0.8546,0.8547,0.85441,0.85448,73600000.0
2007-02-28 14:40:00,0.85439,0.85439,0.85372,0.85384,61800000.0
2007-02-28 14:45:00,0.85376,0.85395,0.85366,0.85387,46400000.0
2007-02-28 14:50:00,0.85396,0.85428,0.85359,0.85359,67200000.0
2007-02-28 14:55:00,0.85359,0.85362,0.85317,0.85337,59200000.0
2007-02-28 15:00:00,0.85336,0.8543,0.85303,0.85369,67600000.0
2007-02-28 15:05:00,0.85373,0.85463,0.85348,0.85463,71200000.0
2007-02-28 15:10:00,0.85461,0.85486,0.8546,0.85461,51600000.0
2007-02-28 15:15:00,0.85477,0.8549,0.85424,0.85455,64000000.0
2007-02-28 15:20:00,0.8546,0.85489,0.85426,0.8544,66000000.0
2007-02-28 15:25:00,0.85432,0.85512,0.85394,0.8543,66000000.0
2007-02-28 15:30:00,0.8543,0.85477,0.85398,0.85477,57000000.0
2007-02-28 15:35:00,0.85454,0.85517,0.85444,0.85448,67600000.0
2007-02-28 15:40:00,0.85457,0.85465,0.85375,0.85375,67200000.0
2007-02-28 15:45:00,0.85371,0.85386,0.85343,0.85365,72000000.0
2007-02-28 15:50:00,0.85352,0.85465,0.85352,0.85421,70800000.0
2007-02-28 15:55:00,0.85433,0.85433,0.85343,0.85347,70400000.0
2007-02-28 16:00:00,0.85335,0.85354,0.85259,0.85319,67200000.0
2007-02-28 16:05:00,0.85408,0.85442,0.85377,0.85383,72000000.0
2007-02-28 16:10:00,0.85388,0.85414,0.85373,0.85404,69200000.0
2007-02-28 16:15:00,0.85401,0.85503,0.85336,0.85503,62400000.0
2007-02-28 16:20:00,0.85491,0.85513,0.85476,0.85476,57600000.0
2007-02-28 16:25:00,0.85473,0.85477,0.85447,0.85456,66000000.0
2007-02-28 16:30:00,0.85446,0.85447,0.85419,0.85433,62400000.0
2007-02-28 16:35:00,0.85454,0.85514,0.85415,0.85501,72000000.0
2007-02-28 16:40:00,0.85496,0.85508,0.85465,0.85465,69800000.0
2007-02-28 16:45:00,0.85466,0.85484,0.85324,0.85391,76600000.0
2007-02-28 16:50:00,0.85405,0.8542,0.85369,0.85416,57600000.0
2007-02-28 16:55:00,0.85404,0.85428,0.85353,0.85362,65000000.0
2007-02-28 17:00:00,0.85298,0.85345,0.85293,0.85323,65600000.0
2007-02-28 17:05:00,0.85324,0.85324,0.85227,0.85261,61000000.0
2007-02-28 17:10:00,0.85279,0.8529,0.85195,0.85201,65600000.0
2007-02-28 17:15:00,0.85209,0.85285,0.85192,0.85282,67600000.0
2007-02-28 17:20:00,0.85307,0.85312,0.85214,0.85297,69200000.0
2007-02-28 17:25:00,0.85298,0.85331,0.85269,0.85331,59200000.0
2007-02-28 17:30:00,0.85335,0.85427,0.85335,0.85412,69200000.0
2007-02-28 17:35:00,0.85394,0.85405,0.8535,0.85405,63800000.0
2007-02-28 17:40:00,0.85418,0.8553,0.85415,0.85488,62800000.0
2007-02-28 17:45:00,0.85494,0.85622,0.85494,0.8562,70400000.0
2007-02-28 17:50:00,0.85621,0.85629,0.85544,0.85546,62400000.0
2007-02-28 17:55:00,0.85552,0.8562,0.85493,0.85493,61200000.0
2007-02-28 18:00:00,0.85489,0.85611,0.85476,0.85611,68200000.0
2007-02-28 18:05:00,0.85629,0.85652,0.85559,0.85599,67200000.0
2007-02-28 18:10:00,0.85605,0.85634,0.8558,0.85596,59200000.0
2007-02-28 18:15:00,0.85602,0.85623,0.85584,0.85599,64400000.0
2007-02-28 18:20:00,0.85599,0.85617,0.85583,0.85599,65600000.0
2007-02-28 18:25:00,0.85622,0.85662,0.85539,0.85626,67200000.0
2007-02-28 18:30:00,0.85617,0.85644,0.85593,0.85644,69200000.0
2007-02-28 18:35:00,0.85621,0.85653,0.85612,0.85615,60800000.0
2007-02-28 18:40:00,0.85622,0.85622,0.85502,0.85502,72000000.0
2007-02-28 18:45:00,0.85491,0.85533,0.85453,0.85482,52800000.0
2007-02-28 18:50:00,0.85462,0.85466,0.85337,0.85448,75200000.0
2007-02-28 18:55:00,0.85468,0.85472,0.8537,0.85382,64000000.0
2007-02-28 19:00:00,0.85393,0.85393,0.85317,0.85342,66000000.0
2007-02-28 19:05:00,0.85331,0.85334,0.85272,0.85309,69200000.0
2007-02-28 19:10:00,0.85311,0.85432,0.85311,0.85423,60800000.0
2007-02-28 19:15:00,0.85416,0.85485,0.85335,0.85448,57400000.0
2007-02-28 19:20:00,0.85434,0.85466,0.85421,0.85457,57600000.0
2007-02-28 19:25:00,0.85474,0.85474,0.85437,0.85444,33600000.0
2007-02-28 19:30:00,0.8544,0.8544,0.85403,0.8542,51600000.0
2007-02-28 19:35:00,0.85402,0.85411,0.8538,0.85394,60800000.0
2007-02-28 19:40:00,0.85397,0.85416,0.85384,0.85411,60200000.0
2007-02-28 19:45:00,0.85427,0.85439,0.85385,0.85417,42000000.0
2007-02-28 19:50:00,0.85394,0.85412,0.8538,0.85407,69200000.0
2007-02-28 19:55:00,0.85434,0.85449,0.85394,0.85437,65600000.0
2007-02-28 20:00:00,0.85442,0.85443,0.85334,0.85366,70800000.0
2007-02-28 20:05:00,0.8536,0.85381,0.85345,0.85355,43600000.0
2007-02-28 20:10:00,0.8536,0.85386,0.85353,0.85364,41600000.0
2007-02-28 20:15:00,0.85364,0.8538,0.85357,0.85367,57600000.0
2007-02-28 20:20:00,0.85361,0.85378,0.85347,0.85376,65600000.0
2007-02-28 20:25:00,0.85384,0.85438,0.85382,0.85429,62800000.0
2007-02-28 20:30:00,0.8544,0.85462,0.854,0.85459,36800000.0
2007-02-28 20:35:00,0.85453,0.85488,0.85446,0.85486,31400000.0
2007-02-28 20:40:00,0.85472,0.85496,0.85457,0.85476,60000000.0
2007-02-28 20:45:00,0.85472,0.85484,0.85426,0.85448,69600000.0
2007-02-28 20:50:00,0.85451,0.85461,0.8544,0.85461,36200000.0
2007-02-28 20:55:00,0.85466,0.85483,0.85451,0.8546,44800000.0
2007-02-28 21:00:00,0.85467,0.85495,0.85453,0.85464,44800000.0
2007-02-28 21:05:00,0.85469,0.85472,0.85455,0.85467,48000000.0
2007-02-28 21:10:00,0.85466,0.85471,0.85457,0.8547,38400000.0
2007-02-28 21:15:00,0.85462,0.85469,0.85461,0.85467,17600000.0
2007-02-28 21:20:00,0.85471,0.85476,0.85457,0.85472,50000000.0
2007-02-28 21:25:00,0.8546,0.85461,0.85388,0.85423,43200000.0
2007-02-28 21:30:00,0.85421,0.85465,0.85411,0.8546,54400000.0
2007-02-28 21:35:00,0.85451,0.85461,0.85419,0.85456,48000000.0
2007-02-28 21:40:00,0.85464,0.85467,0.85438,0.85442,54400000.0
2007-02-28 21:45:00,0.85436,0.85438,0.85412,0.8542,59200000.0
2007-02-28 21:50:00,0.85423,0.85423,0.85405,0.85414,38400000.0
2007-02-28 21:55:00,0.8541,0.85411,0.85385,0.85395,57600000.0
2007-02-28 22:00:00,0.854,0.85429,0.85388,0.85429,58000000.0
2007-02-28 22:05:00,0.85415,0.85435,0.85404,0.85404,60800000.0
2007-02-28 22:10:00,0.854,0.85449,0.85394,0.85445,60800000.0
2007-02-28 22:15:00,0.85453,0.85517,0.85422,0.85517,59200000.0
2007-02-28 22:20:00,0.85522,0.85566,0.85515,0.85558,54800000.0
2007-02-28 22:25:00,0.8556,0.85568,0.85522,0.85526,48400000.0
2007-02-28 22:30:00,0.85526,0.85535,0.85489,0.85535,47800000.0
2007-02-28 22:35:00,0.85535,0.85603,0.85535,0.85571,57600000.0
2007-02-28 22:40:00,0.85606,0.85615,0.85568,0.85576,52800000.0
2007-02-28 22:45:00,0.85571,0.85579,0.85491,0.85503,62400000.0
2007-02-28 22:50:00,0.85478,0.85481,0.85446,0.85479,62800000.0
2007-02-28 22:55:00,0.85493,0.85506,0.85462,0.85494,62400000.0
2007-02-28 23:00:00,0.8549,0.85501,0.85468,0.85491,67200000.0
2007-02-28 23:05:00,0.85509,0.85552,0.85507,0.85538,46400000.0
2007-02-28 23:10:00,0.85537,0.85542,0.85474,0.85502,73600000.0
2007-02-28 23:15:00,0.85524,0.85549,0.85521,0.85549,25600000.0
2007-02-28 23:20:00,0.85551,0.85556,0.85509,0.85512,40000000.0
2007-02-28 23:25:00,0.855,0.8555,0.855,0.8555,55400000.0
2007-02-28 23:30:00,0.85554,0.85573,0.85547,0.85555,65000000.0
2007-02-28 23:35:00,0.85551,0.85563,0.85508,0.85529,59200000.0
2007-02-28 23:40:00,0.85535,0.85539,0.8548,0.85522,59600000.0
2007-02-28 23:45:00,0.85513,0.85543,0.85415,0.8554,58000000.0
2007-02-28 23:50:00,0.85543,0.85548,0.85506,0.85508,33600000.0
2007-02-28 23:55:00,0.85508,0.85508,0.85461,0.85463,56000000.0
2007-03-01 00:00:00,0.85453,0.85486,0.85439,0.85439,60800000.0
2007-03-01 00:05:00,0.85428,0.85461,0.85364,0.85364,46400000.0
2007-03-01 00:10:00,0.85367,0.8541,0.85366,0.85366,35200000.0
2007-03-01 00:15:00,0.85362,0.85369,0.85323,0.85331,62400000.0
2007-03-01 00:20:00,0.85315,0.85315,0.85291,0.85303,30400000.0
2007-03-01 00:25:00,0.85291,0.85316,0.85291,0.85312,45200000.0
2007-03-01 00:30:00,0.85321,0.85378,0.8531,0.85358,57600000.0
2007-03-01 00:35:00,0.85348,0.85381,0.85348,0.85371,50000000.0
2007-03-01 00:40:00,0.85375,0.85436,0.85282,0.85429,71400000.0
2007-03-01 00:45:00,0.85429,0.85474,0.85414,0.85452,49000000.0
2007-03-01 00:50:00,0.85454,0.85456,0.85417,0.85426,62400000.0
2007-03-01 00:55:00,0.85429,0.85438,0.85383,0.85383,57600000.0
2007-03-01 01:00:00,0.85382,0.85396,0.8534,0.85355,64000000.0
2007-03-01 01:05:00,0.85345,0.85414,0.85327,0.85399,54400000.0
2007-03-01 01:10:00,0.85412,0.85419,0.85384,0.85412,28800000.0
2007-03-01 01:15:00,0.85403,0.85403,0.85348,0.85375,48000000.0
2007-03-01 01:20:00,0.85382,0.85396,0.85372,0.85395,54800000.0
2007-03-01 01:25:00,0.85391,0.85408,0.85346,0.85346,54200000.0
2007-03-01 01:30:00,0.85341,0.85363,0.85253,0.85336,52200000.0
2007-03-01 01:35:00,0.85341,0.85365,0.85265,0.85347,54200000.0
2007-03-01 01:40:00,0.8534,0.85365,0.85331,0.85353,52800000.0
2007-03-01 01:45:00,0.8535,0.8536,0.85306,0.85337,77200000.0
2007-03-01 01:50:00,0.85336,0.85413,0.85331,0.85404,59200000.0
2007-03-01 01:55:00,0.854,0.85435,0.85386,0.85426,72000000.0
2007-03-01 02:00:00,0.8542,0.85454,0.85387,0.85446,52600000.0
2007-03-01 02:05:00,0.85438,0.85438,0.85407,0.85427,67600000.0
2007-03-01 02:10:00,0.85437,0.85512,0.85428,0.85512,60200000.0
2007-03-01 02:15:00,0.85511,0.85526,0.85493,0.85507,64000000.0
2007-03-01 02:20:00,0.8551,0.8551,0.85466,0.85471,61800000.0
2007-03-01 02:25:00,0.85458,0.85489,0.8544,0.85468,57600000.0
2007-03-01 02:30:00,0.85471,0.85481,0.85444,0.85455,43200000.0
2007-03-01 02:35:00,0.85464,0.85464,0.85438,0.85452,60800000.0
2007-03-01 02:40:00,0.85455,0.85469,0.85437,0.85441,64000000.0
2007-03-01 02:45:00,0.85434,0.8546,0.85431,0.85436,45800000.0
2007-03-01 02:50:00,0.85461,0.85481,0.85434,0.85466,59200000.0
2007-03-01 02:55:00,0.85453,0.85494,0.8543,0.8543,74000000.0
2007-03-01 03:00:00,0.85437,0.85472,0.8542,0.85469,44800000.0
2007-03-01 03:05:00,0.85474,0.8549,0.85461,0.85464,34000000.0
2007-03-01 03:10:00,0.85469,0.85469,0.85443,0.85455,54400000.0
2007-03-01 03:15:00,0.85473,0.85476,0.85414,0.85437,52200000.0
2007-03-01 03:20:00,0.85433,0.85463,0.85428,0.85458,44200000.0
2007-03-01 03:25:00,0.8545,0.85482,0.85444,0.85466,43600000.0
2007-03-01 03:30:00,0.85461,0.85476,0.85438,0.85456,56800000.0
2007-03-01 03:35:00,0.85462,0.85463,0.85439,0.85456,34600000.0
2007-03-01 03:40:00,0.85437,0.85506,0.85437,0.85494,57600000.0
2007-03-01 03:45:00,0.85503,0.85503,0.8548,0.85498,43600000.0
2007-03-01 03:50:00,0.85493,0.85493,0.85331,0.85417,63800000.0
2007-03-01 03:55:00,0.85415,0.85417,0.85361,0.85373,56000000.0
2007-03-01 04:00:00,0.85363,0.85365,0.85228,0.85306,49600000.0
2007-03-01 04:05:00,0.85318,0.85318,0.85257,0.85257,55400000.0
2007-03-01 04:10:00,0.85266,0.85303,0.85262,0.853,59600000.0
2007-03-01 04:15:00,0.85306,0.85309,0.85267,0.8527,61800000.0
2007-03-01 04:20:00,0.85281,0.85289,0.85248,0.85259,62800000.0
2007-03-01 04:25:00,0.85255,0.85298,0.85255,0.85282,72000000.0
2007-03-01 04:30:00,0.85295,0.85296,0.85263,0.85266,59200000.0
2007-03-01 04:35:00,0.85252,0.85261,0.85211,0.85231,57600000.0
2007-03-01 04:40:00,0.85247,0.85256,0.85225,0.85256,60000000.0
2007-03-01 04:45:00,0.85243,0.85266,0.8523,0.85256,67200000.0
2007-03-01 04:50:00,0.85261,0.85289,0.85258,0.85265,64000000.0
2007-03-01 04:55:00,0.85273,0.853,0.85192,0.85262,56400000.0
2007-03-01 05:00:00,0.85253,0.85274,0.85225,0.8526,65600000.0
2007-03-01 05:05:00,0.85267,0.85298,0.85257,0.85286,73600000.0
2007-03-01 05:10:00,0.8527,0.8533,0.85269,0.85321,39400000.0
2007-03-01 05:15:00,0.85319,0.85331,0.8526,0.85267,56000000.0
2007-03-01 05:20:00,0.85268,0.85315,0.85254,0.85313,72000000.0
2007-03-01 05:25:00,0.85312,0.85321,0.85283,0.85321,98000000.0
2007-03-01 05:30:00,0.8532,0.85327,0.8532,0.85327,28800000.0
2007-03-01 05:35:00,0.8532,0.85329,0.8531,0.85311,33600000.0
2007-03-01 05:45:00,0.85308,0.8532,0.85303,0.85317,33600000.0
2007-03-01 05:50:00,0.85315,0.85326,0.85307,0.85322,52800000.0
2007-03-01 05:55:00,0.8532,0.85365,0.85316,0.85365,49600000.0
2007-03-01 06:00:00,0.85369,0.85369,0.85272,0.85275,50600000.0
2007-03-01 06:05:00,0.85262,0.85271,0.85229,0.85248,56000000.0
2007-03-01 06:10:00,0.85231,0.85249,0.85218,0.8523,60800000.0
2007-03-01 06:15:00,0.85235,0.85239,0.85231,0.85235,14400000.0
2007-03-01 06:20:00,0.85247,0.85267,0.85245,0.85263,51200000.0
2007-03-01 06:25:00,0.85272,0.85281,0.85256,0.8527,32000000.0
2007-03-01 06:30:00,0.85263,0.85303,0.85226,0.85303,54800000.0
2007-03-01 06:35:00,0.85289,0.85289,0.85241,0.85268,46200000.0
2007-03-01 06:40:00,0.85266,0.85294,0.85248,0.8529,56000000.0
2007-03-01 06:45:00,0.85293,0.85293,0.85273,0.85274,28000000.0
2007-03-01 06:50:00,0.85279,0.85281,0.85268,0.85273,22400000.0
2007-03-01 06:55:00,0.85274,0.85279,0.85259,0.85271,51200000.0
2007-03-01 07:00:00,0.85273,0.85273,0.85182,0.85254,59600000.0
2007-03-01 07:05:00,0.85229,0.85261,0.85229,0.85253,66000000.0
2007-03-01 07:10:00,0.85237,0.85263,0.85223,0.85263,26000000.0
2007-03-01 07:15:00,0.85257,0.85273,0.85249,0.85273,65600000.0
2007-03-01 07:20:00,0.85265,0.85275,0.85154,0.8524,64000000.0
2007-03-01 07:25:00,0.85241,0.85252,0.85224,0.85244,64400000.0
2007-03-01 07:30:00,0.85249,0.85249,0.85224,0.85242,33600000.0
2007-03-01 07:35:00,0.85256,0.85261,0.85238,0.85243,60200000.0
2007-03-01 07:40:00,0.85248,0.85271,0.85239,0.85261,60800000.0
2007-03-01 07:45:00,0.85256,0.85265,0.85244,0.85265,76200000.0
2007-03-01 07:50:00,0.85277,0.8528,0.85245,0.85278,67600000.0
2007-03-01 07:55:00,0.85269,0.85289,0.85237,0.85289,24000000.0
2007-03-01 08:00:00,0.85308,0.8532,0.85231,0.85239,48000000.0
2007-03-01 08:05:00,0.85225,0.85237,0.85186,0.85201,76000000.0
2007-03-01 08:10:00,0.85202,0.85257,0.85197,0.85211,94400000.0
2007-03-01 08:15:00,0.85216,0.85272,0.85209,0.85261,84000000.0
2007-03-01 08:20:00,0.85266,0.8529,0.85242,0.8529,68200000.0
2007-03-01 08:25:00,0.85292,0.85303,0.85265,0.85274,77200000.0
2007-03-01 08:30:00,0.85271,0.85271,0.852,0.85207,94200000.0
2007-03-01 08:35:00,0.85194,0.8521,0.85152,0.85177,111400000.0
2007-03-01 08:40:00,0.85182,0.85213,0.85176,0.85191,83200000.0
2007-03-01 08:45:00,0.85164,0.85214,0.85156,0.85194,106800000.0
2007-03-01 08:50:00,0.85179,0.85214,0.85165,0.85212,158800000.0
2007-03-01 08:55:00,0.85205,0.85241,0.85192,0.85237,134400000.0
2007-03-01 09:00:00,0.85243,0.85269,0.85231,0.85269,146000000.0
2007-03-01 09:05:00,0.85252,0.85266,0.85227,0.85259,145600000.0
2007-03-01 09:10:00,0.85244,0.85322,0.85221,0.85313,87200000.0
2007-03-01 09:15:00,0.85303,0.85398,0.85292,0.85398,178000000.0
2007-03-01 09:20:00,0.85415,0.8542,0.85367,0.85377,173000000.0
2007-03-01 09:25:00,0.85376,0.85379,0.85323,0.85326,208200000.0
2007-03-01 09:30:00,0.85344,0.85399,0.85344,0.85378,145600000.0
2007-03-01 09:35:00,0.85382,0.85424,0.85365,0.85424,232400000.0
2007-03-01 09:40:00,0.85424,0.8544,0.85418,0.85422,86800000.0
2007-03-01 09:45:00,0.85424,0.85442,0.85419,0.85424,130600000.0
2007-03-01 09:50:00,0.85424,0.85453,0.85408,0.8545,228400000.0
2007-03-01 09:55:00,0.85433,0.85449,0.85255,0.85284,236800000.0
2007-03-01 10:00:00,0.85279,0.85315,0.85268,0.85307,266600000.0
2007-03-01 10:05:00,0.85299,0.85331,0.8528,0.85319,262000000.0
2007-03-01 10:10:00,0.85292,0.8534,0.85191,0.85338,213200000.0
2007-03-01 10:15:00,0.85345,0.8542,0.85338,0.8542,228800000.0
2007-03-01 10:20:00,0.85445,0.85448,0.85413,0.85429,201600000.0
2007-03-01 10:25:00,0.85424,0.85483,0.85409,0.85454,371800000.0
2007-03-01 10:30:00,0.85459,0.85558,0.85457,0.85542,198600000.0
2007-03-01 10:35:00,0.85544,0.8558,0.85533,0.8558,102200000.0
2007-03-01 10:40:00,0.85586,0.85596,0.85505,0.85505,103200000.0
2007-03-01 10:45:00,0.85511,0.85607,0.855,0.85607,146800000.0
2007-03-01 10:50:00,0.85611,0.85648,0.85587,0.85632,150800000.0
2007-03-01 10:55:00,0.85618,0.85618,0.85551,0.85563,196800000.0
2007-03-01 11:00:00,0.85557,0.85564,0.8553,0.85544,196800000.0
2007-03-01 11:05:00,0.85535,0.85581,0.85532,0.85575,159400000.0
2007-03-01 11:10:00,0.85577,0.8559,0.85535,0.85551,237600000.0
2007-03-01 11:15:00,0.85543,0.85564,0.85527,0.85527,32400000.0
2007-03-01 11:20:00,0.85541,0.85544,0.85482,0.85493,222600000.0
2007-03-01 11:25:00,0.85487,0.85523,0.85485,0.85523,172000000.0
2007-03-01 11:30:00,0.85504,0.85507,0.85463,0.85504,171600000.0
2007-03-01 11:35:00,0.85536,0.85586,0.85531,0.85571,206200000.0
2007-03-01 11:40:00,0.85571,0.85611,0.85571,0.85604,168800000.0
2007-03-01 11:45:00,0.85608,0.85616,0.85544,0.8555,171400000.0
2007-03-01 11:50:00,0.85553,0.85561,0.85539,0.85553,169000000.0
2007-03-01 11:55:00,0.85547,0.85552,0.85469,0.85469,238400000.0
2007-03-01 12:00:00,0.85474,0.85536,0.85469,0.85469,144400000.0
2007-03-01 12:05:00,0.85459,0.85513,0.85459,0.85509,93000000.0
2007-03-01 12:10:00,0.85513,0.85525,0.85499,0.85502,124000000.0
2007-03-01 12:15:00,0.85511,0.85525,0.85452,0.85452,206800000.0
2007-03-01 12:20:00,0.85446,0.85446,0.85384,0.85397,199400000.0
2007-03-01 12:25:00,0.85403,0.85408,0.85264,0.85264,181200000.0
2007-03-01 12:30:00,0.85361,0.85361,0.85261,0.8532,193600000.0
2007-03-01 12:35:00,0.85328,0.85346,0.85237,0.8524,165200000.0
2007-03-01 12:40:00,0.85244,0.85302,0.85244,0.85283,100800000.0
2007-03-01 12:45:00,0.85285,0.85359,0.85261,0.85341,207000000.0
2007-03-01 12:50:00,0.85364,0.85409,0.85287,0.8529,107000000.0
2007-03-01 12:55:00,0.85301,0.85309,0.85257,0.85272,123000000.0
2007-03-01 13:00:00,0.85277,0.85285,0.85233,0.85236,77800000.0
2007-03-01 13:05:00,0.8524,0.8524,0.8517,0.85225,131600000.0
2007-03-01 13:10:00,0.85213,0.85239,0.85184,0.85193,115200000.0
2007-03-01 13:15:00,0.85205,0.85267,0.85195,0.85267,244000000.0
2007-03-01 13:20:00,0.85265,0.85265,0.85231,0.85231,158400000.0
2007-03-01 13:25:00,0.85246,0.85253,0.85134,0.85156,189800000.0
2007-03-01 13:30:00,0.85156,0.85167,0.85094,0.85152,108000000.0
2007-03-01 13:35:00,0.85146,0.85157,0.851,0.851,137600000.0
2007-03-01 13:40:00,0.85068,0.85149,0.85068,0.85089,157000000.0
2007-03-01 13:45:00,0.85107,0.85121,0.85073,0.85121,112400000.0
2007-03-01 13:50:00,0.85129,0.85132,0.85088,0.85108,102400000.0
2007-03-01 13:55:00,0.85111,0.85133,0.85087,0.85115,164000000.0
2007-03-01 14:00:00,0.85082,0.85131,0.85075,0.85115,120000000.0
2007-03-01 14:05:00,0.85112,0.85136,0.85089,0.85124,123200000.0
2007-03-01 14:10:00,0.85137,0.85142,0.85089,0.85097,122000000.0
2007-03-01 14:15:00,0.85085,0.85094,0.85047,0.85051,93600000.0
2007-03-01 14:20:00,0.85057,0.85057,0.84863,0.84866,124200000.0
2007-03-01 14:25:00,0.84851,0.84916,0.84851,0.84891,100200000.0
2007-03-01 14:30:00,0.84893,0.84898,0.84802,0.84805,65600000.0
2007-03-01 14:35:00,0.84797,0.84797,0.8469,0.84697,73600000.0
2007-03-01 14:40:00,0.84684,0.84704,0.84613,0.84704,62400000.0
2007-03-01 14:45:00,0.84697,0.84772,0.84689,0.84768,57000000.0
2007-03-01 14:50:00,0.84785,0.84818,0.84698,0.84698,67200000.0
2007-03-01 14:55:00,0.84678,0.84678,0.84489,0.84537,59200000.0
2007-03-01 15:00:00,0.84511,0.84511,0.84253,0.84401,67600000.0
2007-03-01 15:05:00,0.84407,0.84456,0.84384,0.84424,70800000.0
2007-03-01 15:10:00,0.8443,0.84561,0.84414,0.84561,51600000.0
2007-03-01 15:15:00,0.84572,0.84627,0.84564,0.84577,63400000.0
2007-03-01 15:20:00,0.8457,0.8457,0.84509,0.84557,74400000.0
2007-03-01 15:25:00,0.84556,0.8457,0.84471,0.84471,66000000.0
2007-03-01 15:30:00,0.8446,0.84486,0.84389,0.84478,62400000.0
2007-03-01 15:35:00,0.84465,0.84465,0.84347,0.84413,67200000.0
2007-03-01 15:40:00,0.84406,0.84523,0.84389,0.84513,67000000.0
2007-03-01 15:45:00,0.84527,0.84598,0.84527,0.84598,72000000.0
2007-03-01 15:50:00,0.84609,0.84631,0.84585,0.8462,70400000.0
2007-03-01 15:55:00,0.84648,0.8467,0.84626,0.8467,71200000.0
2007-03-01 16:00:00,0.84664,0.84685,0.84567,0.84646,66000000.0
2007-03-01 16:05:00,0.84668,0.84689,0.84639,0.84683,72000000.0
2007-03-01 16:10:00,0.84674,0.84682,0.84639,0.8466,68800000.0
2007-03-01 16:15:00,0.84666,0.84684,0.84566,0.84658,62800000.0
2007-03-01 16:20:00,0.84642,0.84642,0.84543,0.84572,68800000.0
2007-03-01 16:25:00,0.84572,0.84607,0.84474,0.845,57600000.0
2007-03-01 16:30:00,0.84497,0.84497,0.84324,0.84338,62800000.0
2007-03-01 16:35:00,0.8435,0.84356,0.84264,0.84286,72000000.0
2007-03-01 16:40:00,0.84287,0.84381,0.84246,0.84381,69800000.0
2007-03-01 16:45:00,0.84351,0.84359,0.84245,0.84245,75600000.0
2007-03-01 16:50:00,0.84232,0.84232,0.84093,0.84126,58000000.0
2007-03-01 16:55:00,0.84113,0.84194,0.84065,0.84165,64400000.0
2007-03-01 17:00:00,0.84204,0.84565,0.84204,0.84431,65600000.0
2007-03-01 17:05:00,0.84408,0.8449,0.84383,0.84483,62800000.0
2007-03-01 17:10:00,0.84478,0.84575,0.84465,0.84575,64400000.0
2007-03-01 17:15:00,0.84594,0.84743,0.84594,0.84723,67200000.0
2007-03-01 17:20:00,0.84709,0.84756,0.84619,0.84632,69200000.0
2007-03-01 17:25:00,0.8463,0.84649,0.84568,0.8464,58600000.0
2007-03-01 17:30:00,0.8466,0.84692,0.84614,0.84692,68800000.0
2007-03-01 17:35:00,0.84664,0.84664,0.8461,0.84635,64000000.0
2007-03-01 17:40:00,0.84652,0.84681,0.84624,0.84655,62400000.0
2007-03-01 17:45:00,0.84666,0.84684,0.84635,0.84646,69800000.0
2007-03-01 17:50:00,0.84641,0.84702,0.84641,0.84691,62400000.0
2007-03-01 17:55:00,0.847,0.84819,0.847,0.84802,61200000.0
2007-03-01 18:00:00,0.84767,0.84787,0.84712,0.84749,60800000.0
2007-03-01 18:05:00,0.84725,0.84725,0.84627,0.84634,67200000.0
2007-03-01 18:10:00,0.84646,0.84749,0.84627,0.84743,59200000.0
2007-03-01 18:15:00,0.84752,0.84783,0.8474,0.84778,64000000.0
2007-03-01 18:20:00,0.84774,0.84817,0.84768,0.84796,65000000.0
2007-03-01 18:25:00,0.84802,0.84844,0.84753,0.84806,67000000.0
2007-03-01 18:30:00,0.84811,0.84861,0.84811,0.84855,52800000.0
2007-03-01 18:35:00,0.84834,0.84927,0.84834,0.84893,56400000.0
2007-03-01 18:40:00,0.849,0.849,0.84866,0.84886,71800000.0
2007-03-01 18:45:00,0.84879,0.84898,0.84865,0.84893,52800000.0
2007-03-01 18:50:00,0.84882,0.84896,0.84798,0.84846,75600000.0
2007-03-01 18:55:00,0.84843,0.84843,0.84778,0.84805,64800000.0
2007-03-01 19:00:00,0.84799,0.84804,0.84725,0.84725,65400000.0
2007-03-01 19:05:00,0.84721,0.84729,0.84568,0.84596,69200000.0
2007-03-01 19:10:00,0.84564,0.84629,0.84564,0.84623,60800000.0
2007-03-01 19:15:00,0.84642,0.84651,0.84541,0.84605,57600000.0
2007-03-01 19:20:00,0.84588,0.84624,0.8458,0.84615,58000000.0
2007-03-01 19:25:00,0.84609,0.84631,0.84603,0.84605,62400000.0
2007-03-01 19:30:00,0.84607,0.84624,0.84583,0.846,51200000.0
2007-03-01 19:35:00,0.84586,0.84684,0.84573,0.84653,60000000.0
2007-03-01 19:40:00,0.84659,0.84673,0.84584,0.84625,61200000.0
2007-03-01 19:45:00,0.84642,0.84643,0.84592,0.84633,53800000.0
2007-03-01 19:50:00,0.84592,0.84631,0.84583,0.84625,68800000.0
2007-03-01 19:55:00,0.84628,0.84669,0.846,0.84664,64000000.0
2007-03-01 20:00:00,0.84664,0.84676,0.84578,0.84607,52800000.0
2007-03-01 20:05:00,0.84588,0.84603,0.84578,0.84587,38400000.0
2007-03-01 20:10:00,0.84591,0.84605,0.84559,0.84598,45800000.0
2007-03-01 20:15:00,0.84604,0.84629,0.84604,0.84621,70400000.0
2007-03-01 20:20:00,0.84586,0.84609,0.84557,0.84609,65000000.0
2007-03-01 20:25:00,0.84609,0.84642,0.84562,0.84642,48000000.0
2007-03-01 20:30:00,0.84651,0.84664,0.84583,0.84629,57000000.0
2007-03-01 20:35:00,0.84657,0.84671,0.84607,0.84608,46400000.0
2007-03-01 20:40:00,0.84597,0.84633,0.8459,0.84633,44800000.0
2007-03-01 20:45:00,0.8463,0.84635,0.84537,0.84544,68800000.0
2007-03-01 20:50:00,0.84549,0.84611,0.84548,0.84606,60600000.0
2007-03-01 20:55:00,0.84609,0.84624,0.84603,0.84613,42600000.0
2007-03-01 21:00:00,0.84609,0.84642,0.84608,0.84641,59200000.0
2007-03-01 21:05:00,0.84666,0.8471,0.84644,0.84675,64000000.0
2007-03-01 21:10:00,0.84689,0.84691,0.84611,0.84614,53800000.0
2007-03-01 21:15:00,0.84603,0.84663,0.84603,0.84628,50000000.0
2007-03-01 21:20:00,0.84616,0.84627,0.84575,0.84576,61200000.0
2007-03-01 21:25:00,0.84569,0.84628,0.84548,0.84575,47400000.0
2007-03-01 21:30:00,0.84584,0.84588,0.84576,0.84588,36600000.0
2007-03-01 21:35:00,0.84587,0.84587,0.84528,0.84534,56000000.0
2007-03-01 21:40:00,0.84529,0.84537,0.84515,0.84515,43600000.0
2007-03-01 21:45:00,0.84529,0.84576,0.84525,0.84572,37200000.0
2007-03-01 21:50:00,0.8458,0.84629,0.84572,0.84588,58600000.0
2007-03-01 21:55:00,0.84577,0.84601,0.84573,0.84585,57200000.0
2007-03-01 22:00:00,0.84576,0.84662,0.84576,0.84626,59400000.0
2007-03-01 22:05:00,0.84635,0.84654,0.84626,0.84649,52800000.0
2007-03-01 22:10:00,0.84645,0.84653,0.84618,0.84632,60800000.0
2007-03-01 22:15:00,0.84635,0.84639,0.84609,0.84628,60000000.0
2007-03-01 22:20:00,0.84622,0.84622,0.84584,0.84591,50000000.0
2007-03-01 22:25:00,0.8458,0.84595,0.84559,0.84595,60800000.0
2007-03-01 22:30:00,0.84601,0.84616,0.84588,0.84588,42000000.0
2007-03-01 22:35:00,0.84607,0.84627,0.84583,0.84586,57600000.0
2007-03-01 22:40:00,0.84599,0.846,0.84588,0.84594,11200000.0
2007-03-01 22:45:00,0.84601,0.84614,0.84572,0.84602,62400000.0
2007-03-01 22:50:00,0.84604,0.84643,0.84586,0.84609,52800000.0
2007-03-01 22:55:00,0.8462,0.84651,0.8462,0.84651,45200000.0
2007-03-01 23:00:00,0.84645,0.84661,0.84621,0.8464,66600000.0
2007-03-01 23:05:00,0.84639,0.84719,0.84631,0.84682,46400000.0
2007-03-01 23:10:00,0.84681,0.84703,0.84676,0.84686,37200000.0
2007-03-01 23:15:00,0.84688,0.84711,0.84599,0.84686,22400000.0
2007-03-01 23:20:00,0.8467,0.84708,0.84657,0.84668,60800000.0
2007-03-01 23:25:00,0.84641,0.8472,0.84633,0.84708,54800000.0
2007-03-01 23:30:00,0.84699,0.84711,0.84683,0.84711,66000000.0
2007-03-01 23:35:00,0.84717,0.84736,0.84683,0.84683,59600000.0
2007-03-01 23:40:00,0.84682,0.84683,0.84643,0.84643,59000000.0
2007-03-01 23:45:00,0.84626,0.8466,0.84552,0.84621,57000000.0
2007-03-01 23:50:00,0.84609,0.8464,0.84609,0.8463,45200000.0
2007-03-01 23:55:00,0.84638,0.84638,0.8459,0.84609,56000000.0
2007-03-02 00:00:00,0.84615,0.8463,0.84583,0.84613,60800000.0
2007-03-02 00:05:00,0.84618,0.84643,0.84618,0.84641,38800000.0
2007-03-02 00:10:00,0.8463,0.8463,0.84542,0.84551,43200000.0
2007-03-02 00:15:00,0.84556,0.84655,0.84551,0.8464,60000000.0
2007-03-02 00:20:00,0.84619,0.84672,0.84599,0.84664,64000000.0
2007-03-02 00:25:00,0.84667,0.84671,0.84647,0.8465,41800000.0
2007-03-02 00:30:00,0.84645,0.8466,0.84618,0.84632,54800000.0
2007-03-02 00:35:00,0.84621,0.84625,0.84565,0.84569,49600000.0
2007-03-02 00:40:00,0.84565,0.84637,0.84497,0.84637,54400000.0
2007-03-02 00:45:00,0.84666,0.84668,0.8463,0.84638,51600000.0
2007-03-02 00:50:00,0.84664,0.84688,0.84641,0.84669,62800000.0
2007-03-02 00:55:00,0.84682,0.84691,0.84631,0.84631,66600000.0
2007-03-02 01:00:00,0.84631,0.84745,0.84625,0.84714,51200000.0
2007-03-02 01:05:00,0.84717,0.84785,0.84716,0.84772,49600000.0
2007-03-02 01:10:00,0.84772,0.84805,0.84752,0.84784,52200000.0
2007-03-02 01:15:00,0.8479,0.84836,0.84777,0.84828,52200000.0
2007-03-02 01:20:00,0.84826,0.84871,0.84806,0.84829,65600000.0
2007-03-02 01:25:00,0.84827,0.8484,0.84806,0.84806,27200000.0
2007-03-02 01:30:00,0.84801,0.84826,0.84717,0.84822,57000000.0
2007-03-02 01:35:00,0.84849,0.84948,0.84834,0.84926,42600000.0
2007-03-02 01:40:00,0.84916,0.84945,0.8491,0.84935,64000000.0
2007-03-02 01:45:00,0.84944,0.84945,0.84911,0.84915,76200000.0
2007-03-02 01:50:00,0.8491,0.84919,0.84888,0.84896,51200000.0
2007-03-02 01:55:00,0.84891,0.84897,0.84882,0.84882,21200000.0
2007-03-02 02:00:00,0.84868,0.84874,0.84823,0.84848,52800000.0
2007-03-02 02:05:00,0.8485,0.84894,0.84841,0.84882,36200000.0
2007-03-02 02:10:00,0.84877,0.84902,0.84862,0.84886,54400000.0
2007-03-02 02:15:00,0.84884,0.8493,0.84884,0.84925,51200000.0
2007-03-02 02:20:00,0.8493,0.84942,0.849,0.8493,60200000.0
2007-03-02 02:25:00,0.84922,0.84927,0.849,0.849,23400000.0
2007-03-02 02:30:00,0.84903,0.84923,0.84891,0.84912,50600000.0
2007-03-02 02:35:00,0.84908,0.84919,0.84884,0.84893,57000000.0
2007-03-02 02:40:00,0.84877,0.84877,0.84783,0.84808,60800000.0
2007-03-02 02:45:00,0.848,0.84819,0.84788,0.84788,51000000.0
2007-03-02 02:50:00,0.84786,0.84807,0.84745,0.84748,69800000.0
2007-03-02 02:55:00,0.84755,0.84782,0.84742,0.84759,57600000.0
2007-03-02 03:00:00,0.84762,0.84812,0.84757,0.84812,47800000.0
2007-03-02 03:05:00,0.84819,0.84832,0.84765,0.84765,60200000.0
2007-03-02 03:10:00,0.84753,0.84765,0.84742,0.84753,49600000.0
2007-03-02 03:15:00,0.84764,0.84768,0.8472,0.8472,33000000.0
2007-03-02 03:20:00,0.84729,0.84755,0.84719,0.8472,56000000.0
2007-03-02 03:25:00,0.84714,0.84733,0.84704,0.84719,70200000.0
2007-03-02 03:30:00,0.84731,0.84756,0.84714,0.84756,46400000.0
2007-03-02 03:35:00,0.84749,0.84766,0.8474,0.84758,48400000.0
2007-03-02 03:40:00,0.84758,0.84768,0.84744,0.84768,46400000.0
2007-03-02 03:45:00,0.84761,0.84774,0.84759,0.84767,30200000.0
2007-03-02 03:50:00,0.84755,0.84758,0.8473,0.84741,48000000.0
2007-03-02 03:55:00,0.84746,0.84746,0.8471,0.8471,48000000.0
2007-03-02 04:00:00,0.84707,0.84721,0.84609,0.84721,38400000.0
2007-03-02 04:05:00,0.84718,0.84718,0.84701,0.84709,10600000.0
2007-03-02 04:10:00,0.8472,0.84729,0.84699,0.84718,58600000.0
2007-03-02 04:15:00,0.84709,0.84744,0.84707,0.84744,52800000.0
2007-03-02 04:20:00,0.8475,0.84779,0.84745,0.84764,51600000.0
2007-03-02 04:25:00,0.84766,0.84794,0.84766,0.84781,59200000.0
2007-03-02 04:30:00,0.8479,0.84809,0.84788,0.84791,54400000.0
2007-03-02 04:35:00,0.84779,0.84797,0.84778,0.84791,24000000.0
2007-03-02 04:40:00,0.84789,0.84791,0.84775,0.84782,27200000.0
2007-03-02 04:45:00,0.84773,0.84779,0.84711,0.84716,42000000.0
2007-03-02 04:50:00,0.84728,0.84737,0.84721,0.84723,37800000.0
2007-03-02 04:55:00,0.84724,0.84764,0.8464,0.84733,56000000.0
2007-03-02 05:00:00,0.84732,0.84739,0.847,0.84734,65600000.0
2007-03-02 05:05:00,0.84752,0.84752,0.8473,0.8473,20800000.0
2007-03-02 05:10:00,0.8473,0.84739,0.84661,0.847,35200000.0
2007-03-02 05:15:00,0.84694,0.84721,0.84679,0.84721,43200000.0
2007-03-02 05:20:00,0.8474,0.84743,0.84691,0.84705,52200000.0
2007-03-02 05:25:00,0.84709,0.84709,0.84669,0.84707,96000000.0
2007-03-02 05:30:00,0.84712,0.84758,0.84712,0.84758,41600000.0
2007-03-02 05:35:00,0.84753,0.84765,0.84741,0.84756,41600000.0
2007-03-02 05:40:00,0.84754,0.84759,0.84725,0.84748,53200000.0
2007-03-02 05:45:00,0.84739,0.84739,0.84703,0.84718,54400000.0
2007-03-02 05:50:00,0.84713,0.84735,0.84706,0.84724,48400000.0
2007-03-02 05:55:00,0.84709,0.84736,0.84706,0.84736,43200000.0
2007-03-02 06:00:00,0.84733,0.84749,0.84718,0.84741,33000000.0
2007-03-02 06:05:00,0.84746,0.84757,0.84711,0.84728,38400000.0
2007-03-02 06:10:00,0.84732,0.8476,0.84732,0.84753,37800000.0
2007-03-02 06:15:00,0.84742,0.84758,0.84742,0.84755,16000000.0
2007-03-02 06:20:00,0.84753,0.84754,0.84737,0.84748,16000000.0
2007-03-02 06:25:00,0.84762,0.84791,0.84759,0.84776,31400000.0
2007-03-02 06:30:00,0.84801,0.84831,0.84792,0.8481,41600000.0
2007-03-02 06:35:00,0.84819,0.84819,0.84755,0.848,59200000.0
2007-03-02 06:40:00,0.84803,0.84812,0.84778,0.84794,59200000.0
2007-03-02 06:45:00,0.84776,0.84814,0.84776,0.84814,41600000.0
2007-03-02 06:50:00,0.84815,0.84823,0.84783,0.84801,58000000.0
2007-03-02 06:55:00,0.84796,0.8481,0.84795,0.8481,61200000.0
2007-03-02 07:00:00,0.84813,0.84813,0.84801,0.84807,12800000.0
2007-03-02 07:05:00,0.8478,0.8479,0.84747,0.84777,51600000.0
2007-03-02 07:10:00,0.84772,0.84795,0.84755,0.84769,64000000.0
2007-03-02 07:15:00,0.84769,0.84788,0.84757,0.8477,54400000.0
2007-03-02 07:20:00,0.84777,0.84805,0.84696,0.84805,51200000.0
2007-03-02 07:25:00,0.84811,0.84811,0.84764,0.848,57600000.0
2007-03-02 07:30:00,0.84805,0.84805,0.84737,0.84763,55400000.0
2007-03-02 07:35:00,0.84774,0.84774,0.84728,0.84738,73600000.0
2007-03-02 07:40:00,0.84742,0.84809,0.84732,0.84803,73600000.0
2007-03-02 07:45:00,0.84808,0.84811,0.84782,0.84798,41600000.0
2007-03-02 07:50:00,0.84803,0.8481,0.84775,0.8481,57000000.0
2007-03-02 07:55:00,0.84799,0.8481,0.84771,0.84805,43600000.0
2007-03-02 08:00:00,0.84809,0.84809,0.84788,0.84796,35200000.0
2007-03-02 08:05:00,0.84795,0.848,0.84769,0.84787,75200000.0
2007-03-02 08:10:00,0.84769,0.84769,0.84707,0.84752,94400000.0
2007-03-02 08:15:00,0.84736,0.84786,0.84716,0.84769,83200000.0
2007-03-02 08:20:00,0.8477,0.84812,0.84756,0.84768,94800000.0
2007-03-02 08:25:00,0.8478,0.84814,0.84756,0.84775,76800000.0
2007-03-02 08:30:00,0.84778,0.84803,0.8476,0.84774,94400000.0
2007-03-02 08:35:00,0.84756,0.84791,0.84746,0.84791,112800000.0
2007-03-02 08:40:00,0.84791,0.8483,0.84779,0.84822,70600000.0
2007-03-02 08:45:00,0.84823,0.84824,0.8478,0.848,40000000.0
2007-03-02 08:50:00,0.84799,0.84803,0.84713,0.84763,157800000.0
2007-03-02 08:55:00,0.84759,0.8476,0.84675,0.84682,134200000.0
2007-03-02 09:00:00,0.84668,0.84682,0.84653,0.84668,115000000.0
2007-03-02 09:05:00,0.84672,0.84677,0.84598,0.84614,146400000.0
2007-03-02 09:10:00,0.84605,0.84613,0.84515,0.84613,85800000.0
2007-03-02 09:15:00,0.84623,0.84657,0.8462,0.84643,177600000.0
2007-03-02 09:20:00,0.84648,0.84663,0.8461,0.8461,173600000.0
2007-03-02 09:25:00,0.84617,0.84621,0.84596,0.84608,207600000.0
2007-03-02 09:30:00,0.84607,0.84607,0.84567,0.84573,146800000.0
2007-03-02 09:35:00,0.84572,0.84582,0.84555,0.84555,233200000.0
2007-03-02 09:40:00,0.84565,0.84608,0.84565,0.84573,158200000.0
2007-03-02 09:45:00,0.84575,0.84598,0.84567,0.84589,131600000.0
2007-03-02 09:50:00,0.84597,0.84603,0.84552,0.84579,279200000.0
2007-03-02 09:55:00,0.84563,0.84563,0.84414,0.84548,237000000.0
2007-03-02 10:00:00,0.84556,0.84557,0.84405,0.84449,268400000.0
2007-03-02 10:05:00,0.84442,0.84478,0.84423,0.84478,261200000.0
2007-03-02 10:10:00,0.84474,0.84492,0.84391,0.84445,212200000.0
2007-03-02 10:15:00,0.8445,0.84459,0.84416,0.84437,226400000.0
2007-03-02 10:20:00,0.84442,0.84481,0.84433,0.84454,200800000.0
2007-03-02 10:25:00,0.84428,0.84467,0.84417,0.84429,371600000.0
2007-03-02 10:30:00,0.84424,0.84454,0.84415,0.84415,201200000.0
2007-03-02 10:35:00,0.84399,0.84417,0.84218,0.84218,108800000.0
2007-03-02 10:40:00,0.84199,0.84304,0.84163,0.84304,104000000.0
2007-03-02 10:45:00,0.84307,0.84341,0.84296,0.84297,146400000.0
2007-03-02 10:50:00,0.84298,0.84339,0.84287,0.84335,151200000.0
2007-03-02 10:55:00,0.8433,0.8436,0.84309,0.8432,196600000.0
2007-03-02 11:00:00,0.84322,0.84359,0.843,0.84338,196600000.0
2007-03-02 11:05:00,0.84355,0.84393,0.84341,0.84343,160200000.0
2007-03-02 11:10:00,0.84338,0.84343,0.84301,0.84302,235000000.0
2007-03-02 11:15:00,0.84302,0.8434,0.84287,0.84295,62400000.0
2007-03-02 11:20:00,0.84316,0.84316,0.84248,0.84279,223600000.0
2007-03-02 11:25:00,0.84271,0.8429,0.84245,0.8426,171200000.0
2007-03-02 11:30:00,0.84258,0.84268,0.84197,0.8421,172000000.0
2007-03-02 11:35:00,0.84211,0.84211,0.84069,0.84091,207600000.0
2007-03-02 11:40:00,0.84094,0.84114,0.84078,0.84089,169800000.0
2007-03-02 11:45:00,0.84101,0.84215,0.84078,0.84178,170000000.0
2007-03-02 11:50:00,0.8418,0.84184,0.84127,0.8413,170000000.0
2007-03-02 11:55:00,0.84108,0.84108,0.84024,0.84042,237000000.0
2007-03-02 12:00:00,0.84063,0.84104,0.84042,0.84104,143400000.0
2007-03-02 12:05:00,0.84113,0.84148,0.8405,0.84053,92800000.0
2007-03-02 12:10:00,0.84073,0.84126,0.84068,0.84109,124800000.0
2007-03-02 12:15:00,0.84123,0.84162,0.84066,0.84066,205600000.0
2007-03-02 12:20:00,0.8408,0.84107,0.84058,0.84068,151200000.0
2007-03-02 12:25:00,0.84062,0.84092,0.83983,0.83987,251200000.0
2007-03-02 12:30:00,0.84079,0.841,0.83977,0.84074,193000000.0
2007-03-02 12:35:00,0.84072,0.84073,0.84042,0.84056,164200000.0
2007-03-02 12:40:00,0.84043,0.84046,0.83984,0.83999,102000000.0
2007-03-02 12:45:00,0.84,0.84037,0.83995,0.83995,214400000.0
2007-03-02 12:50:00,0.84006,0.84012,0.83942,0.83976,106600000.0
2007-03-02 12:55:00,0.83986,0.8401,0.83906,0.83914,123000000.0
2007-03-02 13:00:00,0.8392,0.83937,0.83849,0.83862,102800000.0
2007-03-02 13:05:00,0.83868,0.83906,0.83862,0.83891,132200000.0
2007-03-02 13:10:00,0.83887,0.83899,0.83843,0.83873,119000000.0
2007-03-02 13:15:00,0.83881,0.83916,0.83879,0.83907,244200000.0
2007-03-02 13:20:00,0.83894,0.83896,0.83818,0.83863,158800000.0
2007-03-02 13:25:00,0.83858,0.8388,0.83824,0.83838,189800000.0
2007-03-02 13:30:00,0.83856,0.83876,0.83827,0.83834,107200000.0
2007-03-02 13:35:00,0.83837,0.83885,0.83821,0.8386,138000000.0
2007-03-02 13:40:00,0.83877,0.83905,0.83842,0.83866,157600000.0
2007-03-02 13:45:00,0.83887,0.83887,0.83848,0.83858,112200000.0
2007-03-02 13:50:00,0.83861,0.83887,0.83849,0.83876,103200000.0
2007-03-02 13:55:00,0.83879,0.83891,0.83771,0.8378,163200000.0
2007-03-02 14:00:00,0.83781,0.83788,0.83737,0.83787,120000000.0
2007-03-02 14:05:00,0.83783,0.83783,0.83742,0.83777,123600000.0
2007-03-02 14:10:00,0.83782,0.83801,0.83719,0.83728,122000000.0
2007-03-02 14:15:00,0.83739,0.83788,0.83733,0.83786,110600000.0
2007-03-02 14:20:00,0.83799,0.83846,0.83748,0.83763,124800000.0
2007-03-02 14:25:00,0.83787,0.83831,0.83761,0.83826,100200000.0
2007-03-02 14:30:00,0.83852,0.83917,0.8384,0.83917,65600000.0
2007-03-02 14:35:00,0.83928,0.83975,0.83916,0.83962,73600000.0
2007-03-02 14:40:00,0.83975,0.84085,0.83975,0.84032,62400000.0
2007-03-02 14:45:00,0.84031,0.8407,0.83962,0.83981,57600000.0
2007-03-02 14:50:00,0.83971,0.84069,0.83958,0.84031,67200000.0
2007-03-02 14:55:00,0.84028,0.8405,0.84014,0.84028,58600000.0
2007-03-02 15:00:00,0.84026,0.84061,0.8393,0.84025,67600000.0
2007-03-02 15:05:00,0.84007,0.84055,0.83965,0.84047,68600000.0
2007-03-02 15:10:00,0.84038,0.84061,0.83999,0.84031,51200000.0
2007-03-02 15:15:00,0.8406,0.8406,0.83955,0.83996,64000000.0
2007-03-02 15:20:00,0.8397,0.83976,0.83821,0.83821,72000000.0
2007-03-02 15:25:00,0.83809,0.83812,0.83744,0.83749,66400000.0
2007-03-02 15:30:00,0.83749,0.83839,0.83746,0.83826,57000000.0
2007-03-02 15:35:00,0.83832,0.83842,0.83808,0.83833,56000000.0
2007-03-02 15:40:00,0.83844,0.83873,0.83797,0.838,67200000.0
2007-03-02 15:45:00,0.83794,0.83848,0.8378,0.83839,71400000.0
2007-03-02 15:50:00,0.83845,0.83846,0.83738,0.83738,70400000.0
2007-03-02 15:55:00,0.83749,0.83766,0.83717,0.83723,69800000.0
2007-03-02 16:00:00,0.83706,0.83769,0.83667,0.8374,67200000.0
2007-03-02 16:05:00,0.83775,0.83829,0.83764,0.83829,72000000.0
2007-03-02 16:10:00,0.83823,0.83839,0.83798,0.83835,68200000.0
2007-03-02 16:15:00,0.83842,0.83857,0.83749,0.83796,61800000.0
2007-03-02 16:20:00,0.83797,0.83799,0.8376,0.83779,68800000.0
2007-03-02 16:25:00,0.83796,0.83844,0.83783,0.83824,57600000.0
2007-03-02 16:30:00,0.83793,0.8382,0.83782,0.83808,62400000.0
2007-03-02 16:35:00,0.83806,0.83897,0.8376,0.83861,71200000.0
2007-03-02 16:40:00,0.83881,0.83923,0.83848,0.83882,69800000.0
2007-03-02 16:45:00,0.83887,0.83931,0.8386,0.83931,76800000.0
2007-03-02 16:50:00,0.8393,0.83968,0.83919,0.83922,58000000.0
2007-03-02 16:55:00,0.83916,0.83927,0.83723,0.83723,65000000.0
2007-03-02 17:00:00,0.83689,0.83764,0.83689,0.83764,65600000.0
2007-03-02 17:05:00,0.83777,0.83877,0.83744,0.83877,61800000.0
2007-03-02 17:10:00,0.83869,0.8398,0.83869,0.83971,65600000.0
2007-03-02 17:15:00,0.83956,0.84017,0.83952,0.83994,67200000.0
2007-03-02 17:20:00,0.84005,0.84049,0.83987,0.84007,67600000.0
2007-03-02 17:25:00,0.83993,0.84029,0.83984,0.83985,59000000.0
2007-03-02 17:30:00,0.83976,0.83976,0.83871,0.83879,68200000.0
2007-03-02 17:35:00,0.83887,0.83904,0.8386,0.83887,64400000.0
2007-03-02 17:40:00,0.83885,0.83906,0.83853,0.83901,61200000.0
2007-03-02 17:45:00,0.83905,0.84015,0.83905,0.84014,70400000.0
2007-03-02 17:50:00,0.84034,0.84049,0.83983,0.83983,62400000.0
2007-03-02 17:55:00,0.83971,0.83972,0.83895,0.83895,61200000.0
2007-03-02 18:00:00,0.8386,0.83874,0.83809,0.8387,60800000.0
2007-03-02 18:05:00,0.83866,0.8388,0.83831,0.83853,66000000.0
2007-03-02 18:10:00,0.83842,0.83905,0.83825,0.83897,59200000.0
2007-03-02 18:15:00,0.83899,0.83901,0.83811,0.83823,64000000.0
2007-03-02 18:20:00,0.8382,0.83935,0.8382,0.83935,66000000.0
2007-03-02 18:25:00,0.83927,0.83935,0.83783,0.83837,67600000.0
2007-03-02 18:30:00,0.83843,0.83843,0.83741,0.83824,68200000.0
2007-03-02 18:35:00,0.83835,0.83852,0.83811,0.83827,48000000.0
2007-03-02 18:40:00,0.83824,0.83828,0.83785,0.83785,72000000.0
2007-03-02 18:45:00,0.83785,0.83861,0.83783,0.83861,52800000.0
2007-03-02 18:50:00,0.83887,0.83887,0.83749,0.83834,76000000.0
2007-03-02 18:55:00,0.83812,0.83812,0.83737,0.83761,63400000.0
2007-03-02 19:00:00,0.83759,0.83834,0.83754,0.83828,65600000.0
2007-03-02 19:05:00,0.8383,0.83845,0.83793,0.83811,53600000.0
2007-03-02 19:10:00,0.83801,0.83878,0.83801,0.83872,61200000.0
2007-03-02 19:15:00,0.83868,0.83868,0.83768,0.8379,57600000.0
2007-03-02 19:20:00,0.83786,0.83795,0.83753,0.83784,57600000.0
2007-03-02 19:25:00,0.8379,0.83796,0.83755,0.83777,56000000.0
2007-03-02 19:30:00,0.83772,0.83772,0.83718,0.83723,65600000.0
2007-03-02 19:35:00,0.83713,0.83769,0.83709,0.83732,59600000.0
2007-03-02 19:40:00,0.83729,0.83751,0.83693,0.83701,60200000.0
2007-03-02 19:45:00,0.83691,0.83729,0.83628,0.83628,71600000.0
2007-03-02 19:50:00,0.83611,0.83699,0.83595,0.83699,68800000.0
2007-03-02 19:55:00,0.8372,0.83762,0.83718,0.83731,62400000.0
2007-03-02 20:00:00,0.83727,0.83735,0.83686,0.83723,70400000.0
2007-03-02 20:05:00,0.8372,0.83771,0.83706,0.83768,56000000.0
2007-03-02 20:10:00,0.83754,0.83761,0.83697,0.8373,59200000.0
2007-03-02 20:15:00,0.83723,0.8375,0.83722,0.83745,25600000.0
2007-03-02 20:20:00,0.83741,0.8377,0.83736,0.8377,36800000.0
2007-03-02 20:25:00,0.83774,0.83774,0.83686,0.83727,49600000.0
2007-03-02 20:30:00,0.83726,0.83733,0.83666,0.83699,61200000.0
2007-03-02 20:35:00,0.83705,0.83734,0.83687,0.83693,57600000.0
2007-03-02 20:40:00,0.83696,0.83705,0.83666,0.83705,59200000.0
2007-03-02 20:45:00,0.83706,0.83721,0.8369,0.83721,69200000.0
2007-03-02 20:50:00,0.83735,0.83754,0.83721,0.83753,60800000.0
2007-03-02 20:55:00,0.83762,0.83762,0.83725,0.83731,55400000.0
2007-03-02 21:00:00,0.83726,0.83747,0.83726,0.83747,20800000.0
2007-03-02 21:05:00,0.83756,0.83768,0.83733,0.83745,64000000.0
2007-03-02 21:10:00,0.83742,0.83758,0.83679,0.83745,54400000.0
2007-03-02 21:15:00,0.83745,0.83779,0.83734,0.83779,40400000.0
2007-03-02 21:20:00,0.83779,0.83807,0.83747,0.83807,61600000.0
2007-03-02 21:25:00,0.83803,0.83803,0.83728,0.83769,52800000.0
2007-03-02 21:30:00,0.83772,0.83791,0.83768,0.83784,54200000.0
2007-03-02 21:35:00,0.83783,0.83783,0.8375,0.83761,43200000.0
2007-03-02 21:40:00,0.83773,0.83794,0.83764,0.83789,54400000.0
2007-03-02 21:45:00,0.83824,0.83827,0.83785,0.83785,49600000.0
2007-03-02 21:50:00,0.83795,0.838,0.83777,0.83783,51200000.0
2007-03-02 21:55:00,0.83781,0.83815,0.83766,0.83768,57600000.0
2007-03-02 22:00:00,0.83747,0.83756,0.83687,0.83698,56000000.0
2007-03-02 22:05:00,0.83705,0.83705,0.83664,0.83667,47800000.0
2007-03-02 22:10:00,0.83661,0.83671,0.83638,0.83667,60200000.0
2007-03-02 22:15:00,0.83668,0.83671,0.83624,0.8367,59200000.0
2007-03-02 22:20:00,0.83666,0.83696,0.83644,0.83696,51200000.0
2007-03-02 22:25:00,0.83698,0.83699,0.83683,0.83696,48000000.0
2007-03-02 22:30:00,0.83688,0.83688,0.83631,0.83643,46400000.0
2007-03-02 22:35:00,0.83641,0.83644,0.83569,0.8357,46400000.0
2007-03-02 22:40:00,0.8358,0.8359,0.83513,0.83567,51200000.0
2007-03-02 22:45:00,0.83578,0.83578,0.83526,0.83555,38800000.0
2007-03-02 22:50:00,0.83545,0.83545,0.83509,0.8351,35200000.0
2007-03-02 22:55:00,0.83482,0.83482,0.83451,0.83473,44800000.0
2007-03-02 23:00:00,0.83472,0.83514,0.83441,0.83487,53800000.0
2007-03-02 23:05:00,0.83482,0.83524,0.83482,0.83501,35200000.0
2007-03-02 23:10:00,0.83499,0.83541,0.83479,0.83541,66000000.0
2007-03-02 23:15:00,0.83545,0.83545,0.83413,0.83495,46400000.0
2007-03-02 23:20:00,0.83506,0.83514,0.83461,0.83501,62800000.0
2007-03-02 23:25:00,0.83517,0.83546,0.83488,0.83542,56400000.0
2007-03-02 23:30:00,0.83539,0.83556,0.83531,0.83556,52800000.0
2007-03-02 23:35:00,0.8356,0.8356,0.83531,0.83549,32400000.0
2007-03-02 23:40:00,0.83567,0.83627,0.83519,0.83571,59600000.0
2007-03-02 23:45:00,0.83593,0.83643,0.83506,0.83619,57600000.0
2007-03-02 23:50:00,0.83611,0.83624,0.83604,0.83623,44800000.0
2007-03-02 23:55:00,0.83626,0.8365,0.83602,0.83636,48000000.0
2007-03-05 00:00:00,0.8553,0.8553,0.83492,0.83503,60800000.0
2007-03-05 00:05:00,0.83497,0.83546,0.83497,0.83546,16400000.0
2007-03-05 00:10:00,0.83541,0.83547,0.83528,0.83547,8000000.0
2007-03-05 00:15:00,0.8355,0.83608,0.83538,0.83589,61200000.0
2007-03-05 00:20:00,0.83572,0.83614,0.83537,0.83614,60200000.0
2007-03-05 00:25:00,0.83627,0.8368,0.83627,0.8366,51200000.0
2007-03-05 00:30:00,0.83658,0.83669,0.83619,0.83653,59200000.0
2007-03-05 00:35:00,0.83658,0.83705,0.83658,0.83697,37800000.0
2007-03-05 00:40:00,0.83686,0.83692,0.83578,0.83681,44800000.0
2007-03-05 00:45:00,0.83688,0.83715,0.83683,0.83683,49400000.0
2007-03-05 00:50:00,0.83668,0.83716,0.83653,0.83678,49000000.0
2007-03-05 00:55:00,0.83668,0.83701,0.83658,0.83675,66600000.0
2007-03-05 01:00:00,0.83671,0.83695,0.83622,0.83622,64000000.0
2007-03-05 01:05:00,0.83635,0.83648,0.83578,0.83582,54400000.0
2007-03-05 01:10:00,0.836,0.83623,0.83589,0.83595,52800000.0
2007-03-05 01:15:00,0.83597,0.83611,0.83582,0.83595,46400000.0
2007-03-05 01:20:00,0.83599,0.83626,0.83366,0.83366,65400000.0
2007-03-05 01:25:00,0.83389,0.83418,0.83293,0.83345,54400000.0
2007-03-05 01:30:00,0.83357,0.83382,0.83283,0.8336,52800000.0
2007-03-05 01:35:00,0.83349,0.83415,0.83308,0.83393,54400000.0
2007-03-05 01:40:00,0.83398,0.83402,0.83341,0.83365,64800000.0
2007-03-05 01:45:00,0.8336,0.83441,0.8336,0.83382,76800000.0
2007-03-05 01:50:00,0.83373,0.83381,0.83296,0.83319,59200000.0
2007-03-05 01:55:00,0.83316,0.83332,0.83249,0.83249,70400000.0
2007-03-05 02:00:00,0.83224,0.83224,0.83131,0.83131,52200000.0
2007-03-05 02:05:00,0.83137,0.832,0.83109,0.83162,67000000.0
2007-03-05 02:10:00,0.83141,0.83141,0.8305,0.8307,67200000.0
2007-03-05 02:15:00,0.8309,0.8309,0.83019,0.83019,64400000.0
2007-03-05 02:20:00,0.83018,0.83185,0.83018,0.83185,67200000.0
2007-03-05 02:25:00,0.83171,0.83199,0.83152,0.83192,56000000.0
2007-03-05 02:30:00,0.83188,0.83224,0.83169,0.83222,35200000.0
2007-03-05 02:35:00,0.8322,0.83236,0.8317,0.83196,56000000.0
2007-03-05 02:40:00,0.83185,0.83185,0.82979,0.82982,54200000.0
2007-03-05 02:45:00,0.82974,0.83083,0.82974,0.83059,49600000.0
2007-03-05 02:50:00,0.83057,0.83089,0.83017,0.83068,71400000.0
2007-03-05 02:55:00,0.83069,0.83072,0.8304,0.83049,66600000.0
2007-03-05 03:00:00,0.83049,0.8306,0.83024,0.8306,58400000.0
2007-03-05 03:05:00,0.83064,0.83065,0.82995,0.82995,60800000.0
2007-03-05 03:10:00,0.83004,0.83026,0.82984,0.83026,61800000.0
2007-03-05 03:15:00,0.83037,0.83049,0.83023,0.83037,56000000.0
2007-03-05 03:20:00,0.83027,0.83043,0.8298,0.83014,56000000.0
2007-03-05 03:25:00,0.83017,0.83082,0.82979,0.83061,60800000.0
2007-03-05 03:30:00,0.83073,0.83083,0.83041,0.83072,56400000.0
2007-03-05 03:35:00,0.83039,0.83058,0.83026,0.83033,58000000.0
2007-03-05 03:40:00,0.83021,0.83096,0.83001,0.83096,57600000.0
2007-03-05 03:45:00,0.83071,0.83077,0.83032,0.83043,53200000.0
2007-03-05 03:50:00,0.83049,0.8306,0.82959,0.83042,63400000.0
2007-03-05 03:55:00,0.83046,0.83085,0.83015,0.83024,56000000.0
2007-03-05 04:00:00,0.83036,0.83085,0.82932,0.83085,50000000.0
2007-03-05 04:05:00,0.8308,0.83134,0.83064,0.83134,53200000.0
2007-03-05 04:10:00,0.8312,0.8313,0.83082,0.831,60000000.0
2007-03-05 04:15:00,0.831,0.83132,0.831,0.83105,61800000.0
2007-03-05 04:20:00,0.83095,0.83121,0.83042,0.83092,62400000.0
2007-03-05 04:25:00,0.83087,0.83126,0.83072,0.8309,72000000.0
2007-03-05 04:30:00,0.83107,0.83193,0.83107,0.83149,43600000.0
2007-03-05 04:35:00,0.83152,0.83199,0.83141,0.83182,61200000.0
2007-03-05 04:40:00,0.83191,0.8323,0.8315,0.83154,49000000.0
2007-03-05 04:45:00,0.8315,0.83195,0.8315,0.83189,67600000.0
2007-03-05 04:50:00,0.8319,0.83197,0.83141,0.83141,64000000.0
2007-03-05 04:55:00,0.83153,0.83153,0.83026,0.83026,44800000.0
2007-03-05 05:00:00,0.83006,0.8305,0.83004,0.83038,65000000.0
2007-03-05 05:05:00,0.8304,0.83057,0.82957,0.83055,73600000.0
2007-03-05 05:10:00,0.83047,0.83047,0.82965,0.82999,65000000.0
2007-03-05 05:15:00,0.82998,0.83019,0.82982,0.83015,56000000.0
2007-03-05 05:20:00,0.83017,0.83057,0.83009,0.83042,70800000.0
2007-03-05 05:25:00,0.83029,0.83029,0.82988,0.82992,62400000.0
2007-03-05 05:30:00,0.8299,0.83013,0.82987,0.83003,44800000.0
2007-03-05 05:35:00,0.83014,0.83027,0.82999,0.83018,54200000.0
2007-03-05 05:40:00,0.83025,0.83033,0.82973,0.82973,54400000.0
2007-03-05 05:45:00,0.82969,0.83006,0.82968,0.82995,54400000.0
2007-03-05 05:50:00,0.82999,0.83012,0.82995,0.82995,37800000.0
2007-03-05 05:55:00,0.82991,0.83011,0.82965,0.82965,61200000.0
2007-03-05 06:00:00,0.82963,0.82982,0.82909,0.82913,51600000.0
2007-03-05 06:05:00,0.82913,0.82938,0.829,0.82938,55200000.0
2007-03-05 06:10:00,0.82937,0.82942,0.82907,0.82916,67400000.0
2007-03-05 06:15:00,0.82925,0.82937,0.82886,0.82931,62800000.0
2007-03-05 06:20:00,0.82922,0.82935,0.82917,0.82935,36000000.0
2007-03-05 06:25:00,0.82946,0.82966,0.82934,0.82934,54400000.0
2007-03-05 06:30:00,0.82936,0.82936,0.82856,0.82867,52800000.0
2007-03-05 06:35:00,0.82859,0.82893,0.82846,0.82864,59200000.0
2007-03-05 06:40:00,0.82857,0.8292,0.82857,0.82916,72000000.0
2007-03-05 06:45:00,0.82921,0.82949,0.82908,0.82922,48400000.0
2007-03-05 06:50:00,0.82918,0.82956,0.82915,0.82956,57600000.0
2007-03-05 06:55:00,0.82962,0.82966,0.82906,0.8291,60800000.0
2007-03-05 07:00:00,0.82916,0.8295,0.82861,0.82915,58600000.0
2007-03-05 07:05:00,0.82912,0.82945,0.82912,0.82924,65000000.0
2007-03-05 07:10:00,0.82908,0.8291,0.8283,0.82864,64800000.0
2007-03-05 07:15:00,0.8285,0.82856,0.82818,0.82821,65600000.0
2007-03-05 07:20:00,0.82808,0.82808,0.82624,0.827,64000000.0
2007-03-05 07:25:00,0.82709,0.82715,0.82662,0.82696,63800000.0
2007-03-05 07:30:00,0.82683,0.82719,0.82678,0.82714,56000000.0
2007-03-05 07:35:00,0.82706,0.82706,0.82661,0.82675,73600000.0
2007-03-05 07:40:00,0.82665,0.82679,0.82496,0.82503,73000000.0
2007-03-05 07:45:00,0.8252,0.82593,0.82506,0.82564,89400000.0
2007-03-05 07:50:00,0.82572,0.82628,0.82566,0.82625,69600000.0
2007-03-05 07:55:00,0.82626,0.82647,0.82576,0.82645,70400000.0
2007-03-05 08:00:00,0.82654,0.8266,0.8263,0.82633,59200000.0
2007-03-05 08:05:00,0.82612,0.82613,0.82537,0.82547,75200000.0
2007-03-05 08:10:00,0.82545,0.82566,0.82523,0.82564,94400000.0
2007-03-05 08:15:00,0.82562,0.8263,0.8256,0.82629,83000000.0
2007-03-05 08:20:00,0.82614,0.82644,0.82597,0.82644,81600000.0
2007-03-05 08:25:00,0.82639,0.82639,0.82555,0.82556,87800000.0
2007-03-05 08:30:00,0.82544,0.82586,0.82533,0.82579,94800000.0
2007-03-05 08:35:00,0.82582,0.82611,0.82578,0.82591,111800000.0
2007-03-05 08:40:00,0.82581,0.82597,0.82567,0.82569,70800000.0
2007-03-05 08:45:00,0.82544,0.82552,0.82426,0.82481,106000000.0
2007-03-05 08:50:00,0.82472,0.82472,0.82436,0.82471,157800000.0
2007-03-05 08:55:00,0.82483,0.82507,0.82469,0.825,134200000.0
2007-03-05 09:00:00,0.82502,0.82559,0.82445,0.82448,145600000.0
2007-03-05 09:05:00,0.82433,0.82462,0.82414,0.82462,145000000.0
2007-03-05 09:10:00,0.82453,0.82481,0.82344,0.82435,85800000.0
2007-03-05 09:15:00,0.82428,0.82451,0.82375,0.824,178400000.0
2007-03-05 09:20:00,0.82414,0.82611,0.82414,0.82531,172600000.0
2007-03-05 09:25:00,0.82533,0.82534,0.82442,0.82442,208800000.0
2007-03-05 09:30:00,0.82425,0.82425,0.82213,0.82264,144800000.0
2007-03-05 09:35:00,0.82263,0.8237,0.82235,0.82353,233200000.0
2007-03-05 09:40:00,0.82342,0.82457,0.82342,0.82442,158200000.0
2007-03-05 09:45:00,0.82454,0.82598,0.82454,0.82556,131600000.0
2007-03-05 09:50:00,0.82547,0.82552,0.82466,0.82482,278800000.0
2007-03-05 09:55:00,0.82476,0.82482,0.82275,0.82322,236800000.0
2007-03-05 10:00:00,0.82321,0.82373,0.82317,0.8237,266600000.0
2007-03-05 10:05:00,0.82383,0.82428,0.82328,0.82328,262200000.0
2007-03-05 10:10:00,0.82313,0.82364,0.82185,0.82191,213600000.0
2007-03-05 10:15:00,0.82184,0.82216,0.82144,0.82216,227600000.0
2007-03-05 10:20:00,0.82232,0.82347,0.82232,0.82341,206200000.0
2007-03-05 10:25:00,0.82353,0.82411,0.82353,0.82411,369200000.0
2007-03-05 10:30:00,0.8243,0.82551,0.8243,0.82524,200000000.0
2007-03-05 10:35:00,0.82545,0.82649,0.82545,0.82589,102800000.0
2007-03-05 10:40:00,0.82573,0.82576,0.82466,0.825,104000000.0
2007-03-05 10:45:00,0.82509,0.82565,0.82509,0.8251,109800000.0
2007-03-05 10:50:00,0.8251,0.82598,0.8246,0.82598,150400000.0
2007-03-05 10:55:00,0.82629,0.82799,0.82629,0.82799,196600000.0
2007-03-05 11:00:00,0.82806,0.82806,0.82706,0.82712,196800000.0
2007-03-05 11:05:00,0.82705,0.82725,0.8267,0.82714,159400000.0
2007-03-05 11:10:00,0.8271,0.8271,0.82548,0.82568,235600000.0
2007-03-05 11:15:00,0.82561,0.82658,0.82557,0.82644,67200000.0
2007-03-05 11:20:00,0.82644,0.82695,0.82632,0.8269,224000000.0
2007-03-05 11:25:00,0.82688,0.82704,0.8265,0.82698,118400000.0
2007-03-05 11:30:00,0.82706,0.82745,0.82695,0.82708,171600000.0
2007-03-05 11:35:00,0.82722,0.82722,0.82606,0.82619,205800000.0
2007-03-05 11:40:00,0.82625,0.82692,0.82625,0.82687,170800000.0
2007-03-05 11:45:00,0.82691,0.8272,0.82679,0.82686,170600000.0
2007-03-05 11:50:00,0.82678,0.82689,0.82534,0.82562,169600000.0
2007-03-05 11:55:00,0.82578,0.82652,0.82565,0.82603,239600000.0
2007-03-05 12:00:00,0.82598,0.8261,0.82511,0.82609,144000000.0
2007-03-05 12:05:00,0.82628,0.82668,0.8259,0.82599,92800000.0
2007-03-05 12:10:00,0.82602,0.82607,0.82518,0.82529,124800000.0
2007-03-05 12:15:00,0.82535,0.82552,0.82515,0.82533,204600000.0
2007-03-05 12:20:00,0.82528,0.82528,0.82446,0.82446,198400000.0
2007-03-05 12:25:00,0.82445,0.82448,0.82221,0.82237,250600000.0
2007-03-05 12:30:00,0.82346,0.82399,0.82259,0.82351,193000000.0
2007-03-05 12:35:00,0.8233,0.82353,0.82321,0.82329,164800000.0
2007-03-05 12:40:00,0.8233,0.82377,0.82317,0.82376,100600000.0
2007-03-05 12:45:00,0.82389,0.82402,0.82365,0.82365,206800000.0
2007-03-05 12:50:00,0.82387,0.82387,0.82315,0.82329,106600000.0
2007-03-05 12:55:00,0.82333,0.82363,0.82302,0.82363,112400000.0
2007-03-05 13:00:00,0.82361,0.824,0.82346,0.82363,102800000.0
2007-03-05 13:05:00,0.82391,0.82413,0.82359,0.82395,132800000.0
2007-03-05 13:10:00,0.82401,0.82414,0.82339,0.82359,114600000.0
2007-03-05 13:15:00,0.82361,0.82361,0.82294,0.82333,244200000.0
2007-03-05 13:20:00,0.82321,0.82384,0.82312,0.82369,158200000.0
2007-03-05 13:25:00,0.82377,0.82412,0.82369,0.8241,191200000.0
2007-03-05 13:30:00,0.82441,0.82504,0.82424,0.825,107600000.0
2007-03-05 13:35:00,0.82516,0.82579,0.82516,0.82579,137800000.0
2007-03-05 13:40:00,0.82601,0.82709,0.82601,0.82653,156600000.0
2007-03-05 13:45:00,0.8265,0.8266,0.82552,0.82571,111400000.0
2007-03-05 13:50:00,0.82575,0.82612,0.82552,0.82605,101800000.0
2007-03-05 13:55:00,0.82609,0.82611,0.82549,0.82549,122800000.0
2007-03-05 14:00:00,0.8256,0.82588,0.82515,0.82543,120000000.0
2007-03-05 14:05:00,0.82557,0.8258,0.82536,0.82562,123200000.0
2007-03-05 14:10:00,0.82566,0.82588,0.82554,0.82569,121600000.0
2007-03-05 14:15:00,0.82564,0.82564,0.82428,0.82434,110400000.0
2007-03-05 14:20:00,0.82426,0.82426,0.82396,0.82401,124200000.0
2007-03-05 14:25:00,0.82422,0.82488,0.82422,0.82465,101600000.0
2007-03-05 14:30:00,0.82476,0.82487,0.82422,0.82473,65600000.0
2007-03-05 14:35:00,0.82443,0.82462,0.82422,0.82462,74000000.0
2007-03-05 14:40:00,0.82463,0.82468,0.82378,0.82411,62400000.0
2007-03-05 14:45:00,0.82407,0.82495,0.82403,0.82436,57600000.0
2007-03-05 14:50:00,0.82432,0.82466,0.82409,0.82446,66000000.0
2007-03-05 14:55:00,0.82449,0.82477,0.82429,0.82469,59200000.0
2007-03-05 15:00:00,0.82458,0.82478,0.82347,0.82418,67200000.0
2007-03-05 15:05:00,0.82427,0.82623,0.82427,0.82588,69600000.0
2007-03-05 15:10:00,0.82575,0.82617,0.82573,0.82573,51200000.0
2007-03-05 15:15:00,0.82583,0.82597,0.82505,0.82505,64000000.0
2007-03-05 15:20:00,0.82463,0.82463,0.8238,0.82454,75600000.0
2007-03-05 15:25:00,0.82447,0.82447,0.82406,0.82419,65000000.0
2007-03-05 15:30:00,0.82441,0.82557,0.82432,0.82537,56400000.0
2007-03-05 15:35:00,0.82546,0.82638,0.8254,0.82624,67600000.0
2007-03-05 15:40:00,0.82642,0.82677,0.82604,0.8263,67200000.0
2007-03-05 15:45:00,0.82626,0.82678,0.82609,0.82654,71400000.0
2007-03-05 15:50:00,0.82661,0.82663,0.82609,0.82609,70400000.0
2007-03-05 15:55:00,0.82632,0.82667,0.82623,0.82634,70400000.0
2007-03-05 16:00:00,0.82615,0.82628,0.82486,0.82486,55400000.0
2007-03-05 16:05:00,0.82518,0.82567,0.82515,0.82561,72000000.0
2007-03-05 16:10:00,0.82578,0.82591,0.82547,0.8257,69200000.0
2007-03-05 16:15:00,0.82577,0.82585,0.82479,0.82522,61800000.0
2007-03-05 16:20:00,0.82518,0.82518,0.82403,0.8243,69200000.0
2007-03-05 16:25:00,0.82443,0.82466,0.8233,0.8235,57000000.0
2007-03-05 16:30:00,0.8233,0.82367,0.82322,0.82351,63200000.0
2007-03-05 16:35:00,0.82362,0.82477,0.82342,0.82476,72000000.0
2007-03-05 16:40:00,0.82516,0.82597,0.82501,0.82532,70400000.0
2007-03-05 16:45:00,0.8253,0.82669,0.82518,0.82669,76200000.0
2007-03-05 16:50:00,0.82664,0.8268,0.82628,0.82651,58000000.0
2007-03-05 16:55:00,0.82657,0.827,0.82591,0.82597,65600000.0
2007-03-05 17:00:00,0.82533,0.82577,0.82524,0.82561,65600000.0
2007-03-05 17:05:00,0.82543,0.82581,0.82517,0.82558,61200000.0
2007-03-05 17:10:00,0.82557,0.82895,0.82557,0.82891,65800000.0
2007-03-05 17:15:00,0.82876,0.82876,0.82724,0.82724,66600000.0
2007-03-05 17:20:00,0.82703,0.82753,0.82644,0.82659,68800000.0
2007-03-05 17:25:00,0.82664,0.82666,0.82588,0.82591,59600000.0
2007-03-05 17:30:00,0.82598,0.82691,0.82598,0.8268,68200000.0
2007-03-05 17:35:00,0.82652,0.82677,0.82628,0.82628,64800000.0
2007-03-05 17:40:00,0.82637,0.8266,0.82609,0.82655,63200000.0
2007-03-05 17:45:00,0.82629,0.82684,0.82611,0.82683,70400000.0
2007-03-05 17:50:00,0.82697,0.82773,0.82696,0.82764,61200000.0
2007-03-05 17:55:00,0.8277,0.82774,0.82555,0.82555,60600000.0
2007-03-05 18:00:00,0.82539,0.82557,0.82509,0.82531,60800000.0
2007-03-05 18:05:00,0.82535,0.82662,0.82535,0.82662,67400000.0
2007-03-05 18:10:00,0.82691,0.82721,0.82671,0.82708,58600000.0
2007-03-05 18:15:00,0.82731,0.82762,0.82696,0.82703,63400000.0
2007-03-05 18:20:00,0.82711,0.82752,0.82702,0.82752,65600000.0
2007-03-05 18:25:00,0.82737,0.82752,0.82607,0.82725,54400000.0
2007-03-05 18:30:00,0.82743,0.8278,0.82717,0.8278,68800000.0
2007-03-05 18:35:00,0.82773,0.82784,0.82719,0.82735,56000000.0
2007-03-05 18:40:00,0.8274,0.82748,0.82707,0.82709,72400000.0
2007-03-05 18:45:00,0.82685,0.82791,0.82684,0.82791,56000000.0
2007-03-05 18:50:00,0.82795,0.82925,0.82792,0.82874,80000000.0
2007-03-05 18:55:00,0.82875,0.82879,0.82836,0.82836,64400000.0
2007-03-05 19:00:00,0.82813,0.82817,0.82654,0.82654,66800000.0
2007-03-05 19:05:00,0.82657,0.82712,0.82657,0.82669,68200000.0
2007-03-05 19:10:00,0.82644,0.82693,0.82635,0.82683,60800000.0
2007-03-05 19:15:00,0.827,0.8271,0.82578,0.82649,58000000.0
2007-03-05 19:20:00,0.82638,0.82656,0.82623,0.82642,57400000.0
2007-03-05 19:25:00,0.82648,0.82648,0.82627,0.82628,48000000.0
2007-03-05 19:30:00,0.82625,0.82633,0.8259,0.82627,54400000.0
2007-03-05 19:35:00,0.82623,0.82653,0.8262,0.82628,60200000.0
2007-03-05 19:40:00,0.82635,0.82635,0.82593,0.82606,49600000.0
2007-03-05 19:45:00,0.82621,0.82668,0.8259,0.82609,69200000.0
2007-03-05 19:50:00,0.82608,0.82608,0.82475,0.8249,68800000.0
2007-03-05 19:55:00,0.82489,0.82524,0.82467,0.82523,45600000.0
2007-03-05 20:00:00,0.82537,0.82537,0.82462,0.82504,52800000.0
2007-03-05 20:05:00,0.825,0.82508,0.82484,0.82484,43600000.0
2007-03-05 20:10:00,0.82488,0.82505,0.8244,0.82471,59200000.0
2007-03-05 20:15:00,0.82467,0.82489,0.82458,0.82484,60800000.0
2007-03-05 20:20:00,0.82476,0.82513,0.82476,0.825,36800000.0
2007-03-05 20:25:00,0.82497,0.82497,0.82449,0.82473,61800000.0
2007-03-05 20:30:00,0.82474,0.82553,0.82461,0.82506,52800000.0
2007-03-05 20:35:00,0.82525,0.82529,0.82495,0.82498,22400000.0
2007-03-05 20:40:00,0.82509,0.82542,0.82496,0.82536,58600000.0
2007-03-05 20:45:00,0.82536,0.82608,0.82536,0.8259,68200000.0
2007-03-05 20:50:00,0.82585,0.82592,0.82575,0.82581,36800000.0
2007-03-05 20:55:00,0.82592,0.82597,0.82472,0.82485,43600000.0
2007-03-05 21:00:00,0.82525,0.8255,0.82485,0.82543,58600000.0
2007-03-05 21:05:00,0.82534,0.82552,0.82496,0.82513,51200000.0
2007-03-05 21:10:00,0.82529,0.82539,0.82469,0.82512,59000000.0
2007-03-05 21:15:00,0.82504,0.82506,0.82473,0.82473,40400000.0
2007-03-05 21:20:00,0.82474,0.8249,0.8247,0.82473,38400000.0
2007-03-05 21:25:00,0.82464,0.82464,0.82408,0.82441,48400000.0
2007-03-05 21:30:00,0.82443,0.82451,0.82419,0.8244,39200000.0
2007-03-05 21:35:00,0.82444,0.82457,0.82426,0.82457,58600000.0
2007-03-05 21:40:00,0.82449,0.82465,0.82428,0.82462,55600000.0
2007-03-05 21:45:00,0.8245,0.8245,0.82404,0.82422,46400000.0
2007-03-05 21:50:00,0.82421,0.82421,0.82368,0.8241,59200000.0
2007-03-05 21:55:00,0.82415,0.8245,0.82408,0.8244,57600000.0
2007-03-05 22:00:00,0.82437,0.82491,0.82436,0.82479,57600000.0
2007-03-05 22:05:00,0.82481,0.82492,0.8247,0.82486,52800000.0
2007-03-05 22:10:00,0.82484,0.82491,0.82463,0.82475,52800000.0
2007-03-05 22:15:00,0.8247,0.82486,0.82434,0.82486,44800000.0
2007-03-05 22:20:00,0.82486,0.82486,0.82455,0.8246,42000000.0
2007-03-05 22:25:00,0.82464,0.82489,0.82455,0.82481,49600000.0
2007-03-05 22:30:00,0.82476,0.82514,0.82458,0.82514,55400000.0
2007-03-05 22:35:00,0.82506,0.82536,0.82471,0.82471,46800000.0
2007-03-05 22:40:00,0.8248,0.8249,0.82462,0.82462,48400000.0
2007-03-05 22:45:00,0.82454,0.82486,0.82426,0.82476,60800000.0
2007-03-05 22:50:00,0.82467,0.8247,0.82462,0.82468,14800000.0
2007-03-05 22:55:00,0.82476,0.82477,0.82451,0.82462,36800000.0
2007-03-05 23:00:00,0.8246,0.82465,0.82416,0.82423,66000000.0
2007-03-05 23:05:00,0.82425,0.8243,0.824,0.82414,57000000.0
2007-03-05 23:10:00,0.82392,0.82412,0.82369,0.82406,52600000.0
2007-03-05 23:15:00,0.82401,0.8242,0.82317,0.8239,46400000.0
2007-03-05 23:20:00,0.82362,0.82371,0.82319,0.82325,60800000.0
2007-03-05 23:25:00,0.82336,0.8237,0.82328,0.8237,56000000.0
2007-03-05 23:30:00,0.82396,0.82435,0.82348,0.82361,54400000.0
2007-03-05 23:35:00,0.82357,0.82369,0.82348,0.82357,46400000.0
2007-03-05 23:40:00,0.82357,0.82387,0.82335,0.82387,59200000.0
2007-03-05 23:45:00,0.82377,0.82418,0.82377,0.82397,46400000.0
2007-03-05 23:50:00,0.82385,0.82416,0.82333,0.82333,56400000.0
2007-03-05 23:55:00,0.82323,0.82327,0.82286,0.82289,43200000.0
2007-03-06 00:00:00,0.82274,0.82283,0.82228,0.82271,61200000.0
2007-03-06 00:05:00,0.82249,0.82275,0.82241,0.82251,29200000.0
2007-03-06 00:10:00,0.82267,0.82306,0.82252,0.82287,33000000.0
2007-03-06 00:15:00,0.823,0.8231,0.82268,0.82293,61200000.0
2007-03-06 00:20:00,0.8229,0.82299,0.82271,0.82295,52800000.0
2007-03-06 00:25:00,0.823,0.823,0.82276,0.82291,54200000.0
2007-03-06 00:30:00,0.82293,0.82295,0.8228,0.8229,33600000.0
2007-03-06 00:35:00,0.82271,0.82271,0.82221,0.82251,49600000.0
2007-03-06 00:40:00,0.82261,0.82271,0.82134,0.82254,53200000.0
2007-03-06 00:45:00,0.82249,0.82249,0.82212,0.82222,62400000.0
2007-03-06 00:50:00,0.82203,0.82222,0.82203,0.82204,62800000.0
2007-03-06 00:55:00,0.82203,0.82214,0.8209,0.82096,67200000.0
2007-03-06 01:00:00,0.82106,0.82106,0.81984,0.81984,64000000.0
2007-03-06 01:05:00,0.81985,0.82021,0.81978,0.81996,63200000.0
2007-03-06 01:10:00,0.82007,0.82195,0.8196,0.82154,53200000.0
2007-03-06 01:15:00,0.82151,0.8218,0.82104,0.82104,58600000.0
2007-03-06 01:20:00,0.82098,0.82115,0.82065,0.82111,65000000.0
2007-03-06 01:25:00,0.82115,0.82125,0.82091,0.82123,43200000.0
2007-03-06 01:30:00,0.82127,0.82158,0.82119,0.82127,46400000.0
2007-03-06 01:35:00,0.82132,0.82149,0.82015,0.82106,53600000.0
2007-03-06 01:40:00,0.82108,0.82123,0.82061,0.82087,64400000.0
2007-03-06 01:45:00,0.82085,0.82097,0.82064,0.8209,77200000.0
2007-03-06 01:50:00,0.82067,0.82135,0.82067,0.82128,58600000.0
2007-03-06 01:55:00,0.8211,0.8216,0.8211,0.8216,72000000.0
2007-03-06 02:00:00,0.82162,0.82377,0.82161,0.8237,52200000.0
2007-03-06 02:05:00,0.82364,0.82528,0.82323,0.82405,67200000.0
2007-03-06 02:10:00,0.8243,0.82495,0.82415,0.82491,70200000.0
2007-03-06 02:15:00,0.82483,0.82483,0.82318,0.82337,64000000.0
2007-03-06 02:20:00,0.82362,0.82379,0.82346,0.82379,54400000.0
2007-03-06 02:25:00,0.82382,0.824,0.82341,0.82341,49600000.0
2007-03-06 02:30:00,0.82357,0.82574,0.82357,0.82574,48000000.0
2007-03-06 02:35:00,0.82651,0.82656,0.82577,0.82614,59000000.0
2007-03-06 02:40:00,0.82624,0.82671,0.82609,0.82612,57600000.0
2007-03-06 02:45:00,0.826,0.82617,0.82541,0.82541,61800000.0
2007-03-06 02:50:00,0.82557,0.82593,0.82548,0.82573,67200000.0
2007-03-06 02:55:00,0.82586,0.82594,0.82551,0.82581,65000000.0
2007-03-06 03:00:00,0.82584,0.82622,0.82567,0.82612,57600000.0
2007-03-06 03:05:00,0.82613,0.82688,0.82605,0.82668,61200000.0
2007-03-06 03:10:00,0.82675,0.82782,0.82675,0.82779,61200000.0
2007-03-06 03:15:00,0.82772,0.82773,0.82746,0.82759,41600000.0
2007-03-06 03:20:00,0.8275,0.8275,0.82663,0.82668,56000000.0
2007-03-06 03:25:00,0.82697,0.82709,0.82602,0.82607,73600000.0
2007-03-06 03:30:00,0.82618,0.82626,0.82602,0.8262,25600000.0
2007-03-06 03:35:00,0.82621,0.82624,0.82589,0.82589,47400000.0
2007-03-06 03:40:00,0.82559,0.82592,0.82559,0.82568,57600000.0
2007-03-06 03:45:00,0.82568,0.82596,0.82568,0.82575,44200000.0
2007-03-06 03:50:00,0.82604,0.82616,0.8254,0.8261,64000000.0
2007-03-06 03:55:00,0.82608,0.8261,0.8259,0.82603,56000000.0
2007-03-06 04:00:00,0.82603,0.82615,0.82507,0.82613,49000000.0
2007-03-06 04:05:00,0.82619,0.82684,0.82619,0.82684,46400000.0
2007-03-06 04:10:00,0.8271,0.82784,0.82709,0.82784,46400000.0
2007-03-06 04:15:00,0.82793,0.8286,0.82776,0.82855,52800000.0
2007-03-06 04:20:00,0.82849,0.82863,0.82823,0.82856,51600000.0
2007-03-06 04:25:00,0.82852,0.82868,0.82835,0.82849,72000000.0
2007-03-06 04:30:00,0.82892,0.82988,0.82892,0.82986,54400000.0
2007-03-06 04:35:00,0.82973,0.82974,0.829,0.829,48000000.0
2007-03-06 04:40:00,0.8289,0.83003,0.8289,0.83003,52800000.0
2007-03-06 04:45:00,0.83028,0.83085,0.83004,0.83085,67200000.0
2007-03-06 04:50:00,0.83108,0.83218,0.8309,0.83174,63400000.0
2007-03-06 04:55:00,0.83164,0.83185,0.8308,0.83123,56400000.0
2007-03-06 05:00:00,0.83113,0.83119,0.83072,0.83085,65600000.0
2007-03-06 05:05:00,0.83099,0.83135,0.83074,0.83135,74600000.0
2007-03-06 05:10:00,0.83132,0.83147,0.83081,0.83107,54400000.0
2007-03-06 05:15:00,0.83113,0.83122,0.83066,0.83095,64400000.0
2007-03-06 05:20:00,0.83084,0.83088,0.83052,0.83073,65600000.0
2007-03-06 05:25:00,0.83069,0.83077,0.83052,0.83073,85800000.0
2007-03-06 05:30:00,0.83072,0.83094,0.8307,0.83085,44200000.0
2007-03-06 05:35:00,0.83096,0.83112,0.83072,0.83091,54400000.0
2007-03-06 05:40:00,0.83092,0.83128,0.83074,0.83107,54800000.0
2007-03-06 05:45:00,0.83089,0.83105,0.83084,0.83101,36800000.0
2007-03-06 05:50:00,0.83116,0.83121,0.83065,0.83082,38400000.0
2007-03-06 05:55:00,0.83076,0.83095,0.83071,0.83095,54400000.0
2007-03-06 06:00:00,0.83102,0.83125,0.83075,0.83075,41600000.0
2007-03-06 06:05:00,0.83091,0.83137,0.83087,0.83132,55800000.0
2007-03-06 06:10:00,0.83147,0.83155,0.83108,0.83117,67200000.0
2007-03-06 06:15:00,0.83101,0.83101,0.83074,0.83076,34000000.0
2007-03-06 06:20:00,0.83065,0.83071,0.83054,0.83071,39400000.0
2007-03-06 06:25:00,0.83059,0.83084,0.83052,0.83075,49600000.0
2007-03-06 06:30:00,0.83081,0.83106,0.83057,0.8308,51200000.0
2007-03-06 06:35:00,0.83074,0.83074,0.83034,0.8305,59000000.0
2007-03-06 06:40:00,0.83047,0.83067,0.83043,0.83052,55800000.0
2007-03-06 06:45:00,0.83052,0.83062,0.83044,0.83044,46800000.0
2007-03-06 06:50:00,0.83041,0.83073,0.83041,0.83073,57600000.0
2007-03-06 06:55:00,0.83084,0.83107,0.83084,0.83094,61600000.0
2007-03-06 07:00:00,0.83098,0.83104,0.83017,0.83069,53200000.0
2007-03-06 07:05:00,0.83071,0.83079,0.83066,0.83075,28800000.0
2007-03-06 07:10:00,0.83082,0.83097,0.83,0.83014,63400000.0
2007-03-06 07:15:00,0.83009,0.83094,0.83008,0.83094,65600000.0
2007-03-06 07:20:00,0.83092,0.83097,0.83078,0.83078,36800000.0
2007-03-06 07:25:00,0.83097,0.83097,0.83076,0.83081,45200000.0
2007-03-06 07:30:00,0.83101,0.83114,0.83095,0.83098,46400000.0
2007-03-06 07:35:00,0.83107,0.83121,0.83095,0.83107,57600000.0
2007-03-06 07:40:00,0.83113,0.83119,0.83092,0.83092,41000000.0
2007-03-06 07:45:00,0.83099,0.83103,0.83053,0.83053,89600000.0
2007-03-06 07:50:00,0.83072,0.83169,0.83072,0.83154,68800000.0
2007-03-06 07:55:00,0.83155,0.83178,0.83082,0.83124,70800000.0
2007-03-06 08:00:00,0.83124,0.83148,0.83103,0.83148,59600000.0
2007-03-06 08:05:00,0.83144,0.83144,0.83074,0.83081,75200000.0
2007-03-06 08:10:00,0.83088,0.83133,0.83077,0.83081,93800000.0
2007-03-06 08:15:00,0.83086,0.83176,0.83072,0.83148,83200000.0
2007-03-06 08:20:00,0.83148,0.83196,0.83146,0.83196,94400000.0
2007-03-06 08:25:00,0.83194,0.83221,0.83156,0.83161,87200000.0
2007-03-06 08:30:00,0.83165,0.83225,0.83148,0.83225,94400000.0
2007-03-06 08:35:00,0.8324,0.83247,0.8321,0.83224,112400000.0
2007-03-06 08:40:00,0.83232,0.83235,0.83156,0.83156,82600000.0
2007-03-06 08:45:00,0.83171,0.83224,0.83145,0.83224,105600000.0
2007-03-06 08:50:00,0.83232,0.83234,0.83192,0.83217,157800000.0
2007-03-06 08:55:00,0.83218,0.83296,0.83218,0.8323,134400000.0
2007-03-06 09:00:00,0.83221,0.83225,0.83201,0.83223,120200000.0
2007-03-06 09:05:00,0.83225,0.83251,0.83165,0.83178,145600000.0
2007-03-06 09:10:00,0.83192,0.83208,0.83055,0.83149,93200000.0
2007-03-06 09:15:00,0.83144,0.83144,0.831,0.83104,177000000.0
2007-03-06 09:20:00,0.83105,0.8314,0.83099,0.83139,172600000.0
2007-03-06 09:25:00,0.83148,0.83163,0.8313,0.83146,209200000.0
2007-03-06 09:30:00,0.83162,0.832,0.83162,0.83175,145600000.0
2007-03-06 09:35:00,0.83186,0.83231,0.83175,0.83208,231400000.0
2007-03-06 09:40:00,0.83188,0.83203,0.83131,0.83149,158400000.0
2007-03-06 09:45:00,0.8313,0.83184,0.83114,0.83146,130000000.0
2007-03-06 09:50:00,0.83153,0.83186,0.83131,0.83138,281600000.0
2007-03-06 09:55:00,0.83137,0.83145,0.8304,0.83145,236800000.0
2007-03-06 10:00:00,0.83167,0.83194,0.8315,0.83171,267400000.0
2007-03-06 10:05:00,0.83158,0.83176,0.83092,0.83092,260800000.0
2007-03-06 10:10:00,0.83098,0.83098,0.82987,0.83064,214800000.0
2007-03-06 10:15:00,0.83068,0.83118,0.83068,0.83097,226600000.0
2007-03-06 10:20:00,0.83112,0.83118,0.8308,0.83099,201400000.0
2007-03-06 10:25:00,0.83095,0.83098,0.83038,0.83051,371400000.0
2007-03-06 10:30:00,0.83054,0.83072,0.83049,0.83072,199400000.0
2007-03-06 10:35:00,0.83072,0.83109,0.83061,0.83085,94800000.0
2007-03-06 10:40:00,0.83084,0.83084,0.82956,0.82961,104400000.0
2007-03-06 10:45:00,0.82954,0.82995,0.82954,0.82993,146000000.0
2007-03-06 10:50:00,0.82998,0.8302,0.82968,0.83002,149800000.0
2007-03-06 10:55:00,0.8303,0.83082,0.83013,0.83052,197600000.0
2007-03-06 11:00:00,0.83053,0.83084,0.83044,0.83081,196200000.0
2007-03-06 11:05:00,0.8309,0.83104,0.83063,0.83079,160400000.0
2007-03-06 11:10:00,0.83104,0.83105,0.83076,0.83092,237200000.0
2007-03-06 11:15:00,0.83079,0.83102,0.83061,0.83065,61200000.0
2007-03-06 11:20:00,0.83076,0.83111,0.83059,0.83093,226800000.0
2007-03-06 11:25:00,0.83089,0.831,0.83033,0.83078,171200000.0
2007-03-06 11:30:00,0.83062,0.83168,0.83043,0.83168,171200000.0
2007-03-06 11:35:00,0.83182,0.83199,0.83164,0.83199,206800000.0
2007-03-06 11:40:00,0.83196,0.8322,0.83196,0.83212,169400000.0
2007-03-06 11:45:00,0.83202,0.83291,0.83202,0.8327,171400000.0
2007-03-06 11:50:00,0.83265,0.83273,0.83238,0.83246,170400000.0
2007-03-06 11:55:00,0.83246,0.83276,0.83246,0.83251,236600000.0
2007-03-06 12:00:00,0.83249,0.83296,0.83248,0.83272,144000000.0
2007-03-06 12:05:00,0.83258,0.83313,0.83258,0.83282,92800000.0
2007-03-06 12:10:00,0.83273,0.8328,0.83232,0.83232,125200000.0
2007-03-06 12:15:00,0.83221,0.83252,0.83216,0.83252,206600000.0
2007-03-06 12:20:00,0.83247,0.83263,0.83223,0.83255,134400000.0
2007-03-06 12:25:00,0.83256,0.83256,0.8311,0.83138,252000000.0
2007-03-06 12:30:00,0.83233,0.8325,0.8313,0.83247,192200000.0
2007-03-06 12:35:00,0.83248,0.83248,0.83211,0.83246,164600000.0
2007-03-06 12:40:00,0.83246,0.83269,0.83206,0.8326,100800000.0
2007-03-06 12:45:00,0.83241,0.83284,0.83237,0.83266,206600000.0
2007-03-06 12:50:00,0.83262,0.83268,0.83196,0.83208,106000000.0
2007-03-06 12:55:00,0.83206,0.83224,0.83197,0.832,115600000.0
2007-03-06 13:00:00,0.83207,0.8321,0.83164,0.8317,101800000.0
2007-03-06 13:05:00,0.83174,0.83189,0.83163,0.8318,132200000.0
2007-03-06 13:10:00,0.8318,0.83252,0.8318,0.83244,91600000.0
2007-03-06 13:15:00,0.83265,0.83297,0.83212,0.83289,244000000.0
2007-03-06 13:20:00,0.83282,0.83288,0.83204,0.83211,159000000.0
2007-03-06 13:25:00,0.83212,0.8327,0.83188,0.83258,192000000.0
2007-03-06 13:30:00,0.83258,0.83258,0.83167,0.83169,106600000.0
2007-03-06 13:35:00,0.8319,0.83212,0.83177,0.83188,135200000.0
2007-03-06 13:40:00,0.83188,0.83199,0.83145,0.83157,156800000.0
2007-03-06 13:45:00,0.83145,0.83202,0.83145,0.83198,112400000.0
2007-03-06 13:50:00,0.83196,0.83208,0.83167,0.83176,102400000.0
2007-03-06 13:55:00,0.83186,0.83186,0.83125,0.83142,162400000.0
2007-03-06 14:00:00,0.83161,0.83225,0.83161,0.83222,119200000.0
2007-03-06 14:05:00,0.83202,0.83249,0.83197,0.83249,122600000.0
2007-03-06 14:10:00,0.83243,0.83243,0.83211,0.83227,87800000.0
2007-03-06 14:15:00,0.83225,0.83271,0.83217,0.83246,109200000.0
2007-03-06 14:20:00,0.83266,0.83266,0.83227,0.83243,123600000.0
2007-03-06 14:25:00,0.83242,0.83268,0.83234,0.83264,102000000.0
2007-03-06 14:30:00,0.83265,0.83278,0.83248,0.83272,64400000.0
2007-03-06 14:35:00,0.83285,0.83289,0.83236,0.83245,73600000.0
2007-03-06 14:40:00,0.83239,0.83273,0.83236,0.83252,62400000.0
2007-03-06 14:45:00,0.83228,0.83283,0.83203,0.83269,57600000.0
2007-03-06 14:50:00,0.8325,0.83256,0.83217,0.83231,40000000.0
2007-03-06 14:55:00,0.83225,0.83289,0.83225,0.83289,59600000.0
2007-03-06 15:00:00,0.83274,0.83293,0.83166,0.83259,67000000.0
2007-03-06 15:05:00,0.8325,0.83314,0.83191,0.83313,71200000.0
2007-03-06 15:10:00,0.83317,0.83317,0.83156,0.83197,54200000.0
2007-03-06 15:15:00,0.83197,0.83221,0.83177,0.83193,51200000.0
2007-03-06 15:20:00,0.832,0.83213,0.83152,0.83183,65600000.0
2007-03-06 15:25:00,0.83175,0.83188,0.83138,0.8314,65600000.0
2007-03-06 15:30:00,0.8318,0.83261,0.83167,0.83261,57600000.0
2007-03-06 15:35:00,0.83241,0.83241,0.83165,0.83196,67200000.0
2007-03-06 15:40:00,0.83182,0.83182,0.83069,0.83074,68400000.0
2007-03-06 15:45:00,0.83097,0.83107,0.8304,0.83088,72000000.0
2007-03-06 15:50:00,0.83099,0.83154,0.8309,0.83111,70400000.0
2007-03-06 15:55:00,0.83122,0.83122,0.8299,0.83006,70600000.0
2007-03-06 16:00:00,0.83059,0.83103,0.82968,0.83028,67200000.0
2007-03-06 16:05:00,0.83052,0.83065,0.82993,0.83009,72000000.0
2007-03-06 16:10:00,0.82992,0.83026,0.82977,0.83026,67600000.0
2007-03-06 16:15:00,0.83032,0.83071,0.82937,0.83055,62400000.0
2007-03-06 16:20:00,0.83058,0.83077,0.83006,0.83006,69000000.0
2007-03-06 16:25:00,0.83004,0.83048,0.82998,0.83031,40000000.0
2007-03-06 16:30:00,0.83017,0.83066,0.83017,0.83035,61800000.0
2007-03-06 16:35:00,0.8304,0.83064,0.82988,0.83034,59200000.0
2007-03-06 16:40:00,0.83042,0.8308,0.83015,0.83062,70400000.0
2007-03-06 16:45:00,0.83072,0.83098,0.83065,0.83076,77600000.0
2007-03-06 16:50:00,0.83065,0.83094,0.82954,0.82954,57600000.0
2007-03-06 16:55:00,0.82939,0.82945,0.82845,0.82876,65000000.0
2007-03-06 17:00:00,0.82905,0.8291,0.82863,0.82869,65600000.0
2007-03-06 17:05:00,0.82883,0.82914,0.82877,0.8291,62400000.0
2007-03-06 17:10:00,0.82903,0.82912,0.82882,0.82894,65600000.0
2007-03-06 17:15:00,0.82878,0.82879,0.82853,0.82862,67200000.0
2007-03-06 17:20:00,0.82857,0.82919,0.82857,0.82919,58000000.0
2007-03-06 17:25:00,0.82878,0.82999,0.8287,0.82982,59200000.0
2007-03-06 17:30:00,0.83,0.8307,0.83,0.83064,68800000.0
2007-03-06 17:35:00,0.83039,0.83049,0.82944,0.82978,64000000.0
2007-03-06 17:40:00,0.82989,0.83061,0.82979,0.83051,68600000.0
2007-03-06 17:45:00,0.83046,0.83054,0.83009,0.83026,70400000.0
2007-03-06 17:50:00,0.83028,0.83068,0.8299,0.83067,62800000.0
2007-03-06 17:55:00,0.83068,0.83078,0.83039,0.83059,61200000.0
2007-03-06 18:00:00,0.8305,0.83066,0.83029,0.83046,60800000.0
2007-03-06 18:05:00,0.8304,0.8306,0.83036,0.83047,67200000.0
2007-03-06 18:10:00,0.83041,0.83156,0.83041,0.83153,59200000.0
2007-03-06 18:15:00,0.83182,0.83203,0.83105,0.8311,64000000.0
2007-03-06 18:20:00,0.83107,0.83185,0.83107,0.83185,65600000.0
2007-03-06 18:25:00,0.83184,0.8319,0.83082,0.83173,67600000.0
2007-03-06 18:30:00,0.83176,0.83213,0.83175,0.83198,69200000.0
2007-03-06 18:35:00,0.83189,0.8321,0.83178,0.83181,56400000.0
2007-03-06 18:40:00,0.83166,0.83184,0.83147,0.83184,72000000.0
2007-03-06 18:45:00,0.83209,0.83268,0.83209,0.83244,52800000.0
2007-03-06 18:50:00,0.83249,0.83279,0.83166,0.83273,62400000.0
2007-03-06 18:55:00,0.83264,0.83267,0.83237,0.83263,48000000.0
2007-03-06 19:00:00,0.83267,0.83292,0.83267,0.83292,64400000.0
2007-03-06 19:05:00,0.83298,0.83307,0.83277,0.8329,56000000.0
2007-03-06 19:10:00,0.83281,0.83308,0.83261,0.83299,60800000.0
2007-03-06 19:15:00,0.83313,0.83328,0.83225,0.8329,58000000.0
2007-03-06 19:20:00,0.83288,0.83368,0.83283,0.83362,56400000.0
2007-03-06 19:25:00,0.83368,0.83394,0.8335,0.83353,48000000.0
2007-03-06 19:30:00,0.8335,0.83357,0.8332,0.83337,62400000.0
2007-03-06 19:35:00,0.83339,0.83357,0.83336,0.83341,61200000.0
2007-03-06 19:40:00,0.8333,0.83336,0.83299,0.83306,48000000.0
2007-03-06 19:45:00,0.83306,0.83326,0.8325,0.83309,59200000.0
2007-03-06 19:50:00,0.83317,0.83365,0.83293,0.83356,68800000.0
2007-03-06 19:55:00,0.83372,0.83379,0.83303,0.83361,57600000.0
2007-03-06 20:00:00,0.83387,0.83421,0.83376,0.83421,69800000.0
2007-03-06 20:05:00,0.83415,0.83425,0.83397,0.83408,58600000.0
2007-03-06 20:10:00,0.83387,0.83397,0.83367,0.83392,38400000.0
2007-03-06 20:15:00,0.83382,0.834,0.83364,0.83364,60800000.0
2007-03-06 20:20:00,0.8335,0.83359,0.83316,0.83321,52000000.0
2007-03-06 20:25:00,0.83315,0.83341,0.83315,0.83341,22400000.0
2007-03-06 20:30:00,0.83329,0.83337,0.83297,0.83297,41600000.0
2007-03-06 20:35:00,0.83343,0.83375,0.8333,0.83338,51200000.0
2007-03-06 20:40:00,0.83342,0.83381,0.83342,0.83381,35200000.0
2007-03-06 20:45:00,0.83376,0.83397,0.83361,0.83397,68600000.0
2007-03-06 20:50:00,0.83402,0.83417,0.83387,0.83397,60800000.0
2007-03-06 20:55:00,0.83379,0.83399,0.83376,0.8339,36800000.0
2007-03-06 21:00:00,0.83407,0.83412,0.83395,0.83395,51200000.0
2007-03-06 21:05:00,0.83395,0.83398,0.83358,0.83358,53200000.0
2007-03-06 21:10:00,0.83371,0.83376,0.83303,0.83363,56400000.0
2007-03-06 21:15:00,0.8336,0.83384,0.83344,0.83379,41600000.0
2007-03-06 21:20:00,0.83383,0.83391,0.83341,0.8336,60800000.0
2007-03-06 21:25:00,0.83364,0.8345,0.83361,0.83432,48000000.0
2007-03-06 21:30:00,0.8343,0.83447,0.83423,0.8344,47200000.0
2007-03-06 21:35:00,0.8344,0.83451,0.83428,0.83451,30400000.0
2007-03-06 21:40:00,0.83461,0.83502,0.83461,0.83499,54400000.0
2007-03-06 21:45:00,0.83501,0.83525,0.83498,0.83505,49600000.0
2007-03-06 21:50:00,0.83508,0.83515,0.83489,0.83507,59200000.0
2007-03-06 21:55:00,0.83506,0.83507,0.83473,0.83492,38400000.0
2007-03-06 22:00:00,0.83468,0.83468,0.83427,0.83449,38800000.0
2007-03-06 22:05:00,0.83455,0.83467,0.83442,0.83456,60200000.0
2007-03-06 22:10:00,0.83468,0.83478,0.83458,0.83478,42600000.0
2007-03-06 22:15:00,0.83477,0.83617,0.83452,0.83614,59200000.0
2007-03-06 22:20:00,0.83599,0.83639,0.83558,0.8356,43200000.0
2007-03-06 22:25:00,0.83555,0.83571,0.83514,0.83549,60200000.0
2007-03-06 22:30:00,0.83566,0.83572,0.83505,0.83553,58000000.0
2007-03-06 22:35:00,0.83559,0.83577,0.83542,0.83548,57600000.0
2007-03-06 22:40:00,0.83543,0.83584,0.83522,0.83568,46400000.0
2007-03-06 22:45:00,0.83558,0.83576,0.83549,0.83576,26600000.0
2007-03-06 22:50:00,0.83552,0.83573,0.83532,0.83554,40000000.0
2007-03-06 22:55:00,0.83556,0.8358,0.83539,0.8358,62400000.0
2007-03-06 23:00:00,0.83568,0.83578,0.83523,0.83523,67200000.0
2007-03-06 23:05:00,0.83533,0.83549,0.83524,0.83525,57600000.0
2007-03-06 23:10:00,0.83526,0.83546,0.83514,0.83543,65600000.0
2007-03-06 23:15:00,0.83544,0.83557,0.8343,0.83557,46400000.0
2007-03-06 23:20:00,0.83552,0.83552,0.8351,0.83524,60800000.0
2007-03-06 23:25:00,0.83525,0.83533,0.8352,0.83521,44800000.0
2007-03-06 23:30:00,0.8351,0.83524,0.83491,0.83511,54400000.0
2007-03-06 23:35:00,0.83503,0.83521,0.83502,0.83521,38800000.0
2007-03-06 23:40:00,0.83523,0.83523,0.8343,0.83451,46400000.0
2007-03-06 23:45:00,0.83453,0.83468,0.83352,0.83451,44800000.0
2007-03-06 23:50:00,0.83448,0.83452,0.83414,0.83452,44800000.0
2007-03-06 23:55:00,0.8346,0.83481,0.83426,0.83473,43200000.0
2007-03-07 00:00:00,0.8348,0.83497,0.83442,0.83472,43200000.0
2007-03-07 00:05:00,0.83475,0.83524,0.83475,0.83481,46400000.0
2007-03-07 00:10:00,0.83506,0.8354,0.83382,0.83524,39400000.0
2007-03-07 00:15:00,0.83514,0.83514,0.83467,0.83472,63800000.0
2007-03-07 00:20:00,0.83475,0.835,0.83424,0.83433,57600000.0
2007-03-07 00:25:00,0.83433,0.83479,0.83406,0.83468,37200000.0
2007-03-07 00:30:00,0.8348,0.83527,0.83476,0.83527,54400000.0
2007-03-07 00:35:00,0.8352,0.83523,0.83489,0.83511,49600000.0
2007-03-07 00:40:00,0.83532,0.8357,0.83465,0.83541,52200000.0
2007-03-07 00:45:00,0.83549,0.8358,0.83514,0.83579,62400000.0
2007-03-07 00:50:00,0.83564,0.83581,0.8354,0.83567,38400000.0
2007-03-07 00:55:00,0.83571,0.83665,0.83571,0.8364,67000000.0
2007-03-07 01:00:00,0.83649,0.83662,0.83634,0.83649,64000000.0
2007-03-07 01:05:00,0.83649,0.83658,0.83605,0.83607,67200000.0
2007-03-07 01:10:00,0.83615,0.83634,0.83602,0.83619,52800000.0
2007-03-07 01:15:00,0.83614,0.83653,0.83601,0.83651,59600000.0
2007-03-07 01:20:00,0.83643,0.8367,0.83637,0.83663,66000000.0
2007-03-07 01:25:00,0.83679,0.83724,0.83675,0.83724,48000000.0
2007-03-07 01:30:00,0.83723,0.83746,0.83628,0.83715,61800000.0
2007-03-07 01:35:00,0.83706,0.83756,0.83643,0.83756,43200000.0
2007-03-07 01:40:00,0.83755,0.83761,0.83723,0.83758,48000000.0
2007-03-07 01:45:00,0.83746,0.83749,0.83723,0.83739,45800000.0
2007-03-07 01:50:00,0.8372,0.8372,0.8368,0.83702,59200000.0
2007-03-07 01:55:00,0.83688,0.83738,0.83678,0.83737,51600000.0
2007-03-07 02:00:00,0.8373,0.83731,0.83685,0.83727,52800000.0
2007-03-07 02:05:00,0.83737,0.83737,0.83691,0.83728,67600000.0
2007-03-07 02:10:00,0.83721,0.83725,0.83689,0.83719,68000000.0
2007-03-07 02:15:00,0.83708,0.83718,0.8369,0.83714,41600000.0
2007-03-07 02:20:00,0.83701,0.83719,0.83676,0.83696,65000000.0
2007-03-07 02:25:00,0.83708,0.83721,0.83679,0.83692,43600000.0
2007-03-07 02:30:00,0.83706,0.83764,0.83648,0.83648,48000000.0
2007-03-07 02:35:00,0.8364,0.83696,0.83593,0.83669,50600000.0
2007-03-07 02:40:00,0.8365,0.8366,0.83569,0.8366,56000000.0
2007-03-07 02:45:00,0.83653,0.83683,0.83625,0.83625,54800000.0
2007-03-07 02:50:00,0.83606,0.83657,0.83594,0.83639,52200000.0
2007-03-07 02:55:00,0.83634,0.83657,0.83534,0.83563,57400000.0
2007-03-07 03:00:00,0.83566,0.83566,0.83479,0.83508,58400000.0
2007-03-07 03:05:00,0.83504,0.83535,0.83494,0.83517,60800000.0
2007-03-07 03:10:00,0.8352,0.83547,0.83491,0.83529,62400000.0
2007-03-07 03:15:00,0.83521,0.83532,0.83397,0.83397,52800000.0
2007-03-07 03:20:00,0.834,0.83445,0.83388,0.83417,56400000.0
2007-03-07 03:25:00,0.83386,0.83386,0.83267,0.83279,61200000.0
2007-03-07 03:30:00,0.83295,0.83301,0.83235,0.83261,57600000.0
2007-03-07 03:35:00,0.83252,0.83436,0.83252,0.83411,59200000.0
2007-03-07 03:40:00,0.83398,0.83403,0.83262,0.83272,57600000.0
2007-03-07 03:45:00,0.833,0.833,0.83268,0.83286,56000000.0
2007-03-07 03:50:00,0.83298,0.83356,0.83278,0.83356,64400000.0
2007-03-07 03:55:00,0.8336,0.83386,0.83301,0.83316,56000000.0
2007-03-07 04:00:00,0.83323,0.83323,0.83163,0.83286,50000000.0
2007-03-07 04:05:00,0.83279,0.83318,0.83279,0.83314,43200000.0
2007-03-07 04:10:00,0.83313,0.83347,0.83307,0.83334,59200000.0
2007-03-07 04:15:00,0.83334,0.83337,0.8331,0.83318,53200000.0
2007-03-07 04:20:00,0.83329,0.8334,0.83311,0.83336,61800000.0
2007-03-07 04:25:00,0.83332,0.8334,0.83314,0.83318,60000000.0
2007-03-07 04:30:00,0.83333,0.83341,0.83329,0.83338,26000000.0
2007-03-07 04:35:00,0.83334,0.83343,0.83321,0.83331,51200000.0
2007-03-07 04:40:00,0.83342,0.83349,0.83324,0.8333,52800000.0
2007-03-07 04:45:00,0.83323,0.83368,0.83323,0.83368,52800000.0
2007-03-07 04:50:00,0.83368,0.83381,0.83346,0.83369,64800000.0
2007-03-07 04:55:00,0.83373,0.83395,0.83284,0.83395,43200000.0
2007-03-07 05:00:00,0.83377,0.83418,0.83362,0.83414,65600000.0
2007-03-07 05:05:00,0.83418,0.83452,0.83404,0.83425,53600000.0
2007-03-07 05:10:00,0.83416,0.83441,0.83411,0.83436,54400000.0
2007-03-07 05:15:00,0.83437,0.83444,0.83416,0.83416,44800000.0
2007-03-07 05:20:00,0.83425,0.83427,0.83394,0.83404,67200000.0
2007-03-07 05:25:00,0.83406,0.83409,0.83354,0.8337,98600000.0
2007-03-07 05:30:00,0.83386,0.83459,0.83386,0.83428,59600000.0
2007-03-07 05:35:00,0.83425,0.83467,0.83419,0.83452,54400000.0
2007-03-07 05:40:00,0.83462,0.83491,0.83462,0.83491,33600000.0
2007-03-07 05:45:00,0.83486,0.83505,0.83456,0.83469,46400000.0
2007-03-07 05:50:00,0.83471,0.83512,0.83468,0.83505,30400000.0
2007-03-07 05:55:00,0.83517,0.8352,0.83515,0.8352,9600000.0
2007-03-07 06:00:00,0.83529,0.83534,0.83505,0.83533,51200000.0
2007-03-07 06:05:00,0.83544,0.83544,0.83517,0.83519,37200000.0
2007-03-07 06:10:00,0.8352,0.83566,0.83518,0.83557,60800000.0
2007-03-07 06:15:00,0.83554,0.83558,0.83533,0.83539,63400000.0
2007-03-07 06:20:00,0.83539,0.83555,0.83539,0.83549,24000000.0
2007-03-07 06:25:00,0.83547,0.83601,0.83541,0.83601,40000000.0
2007-03-07 06:30:00,0.83602,0.83619,0.83512,0.83619,38400000.0
2007-03-07 06:35:00,0.8363,0.83639,0.83609,0.83634,58600000.0
2007-03-07 06:40:00,0.83622,0.83638,0.83581,0.83638,72000000.0
2007-03-07 06:45:00,0.8364,0.8364,0.8361,0.8362,58400000.0
2007-03-07 06:50:00,0.83618,0.83623,0.83596,0.83604,48400000.0
2007-03-07 06:55:00,0.83606,0.83616,0.83546,0.83548,48000000.0
2007-03-07 07:00:00,0.83561,0.83563,0.83495,0.83556,57600000.0
2007-03-07 07:05:00,0.83551,0.83597,0.83551,0.83575,54400000.0
2007-03-07 07:10:00,0.83576,0.83618,0.83529,0.83541,64200000.0
2007-03-07 07:15:00,0.83544,0.83566,0.83519,0.83551,65600000.0
2007-03-07 07:20:00,0.83536,0.83566,0.83374,0.83544,64000000.0
2007-03-07 07:25:00,0.83532,0.83532,0.83491,0.83491,57600000.0
2007-03-07 07:30:00,0.83492,0.83511,0.83475,0.83511,22400000.0
2007-03-07 07:35:00,0.83503,0.83503,0.83461,0.83486,74000000.0
2007-03-07 07:40:00,0.8349,0.83503,0.83461,0.83472,73600000.0
2007-03-07 07:45:00,0.8348,0.83525,0.83477,0.83516,48000000.0
2007-03-07 07:50:00,0.83522,0.83526,0.83499,0.83512,56000000.0
2007-03-07 07:55:00,0.835,0.83521,0.83462,0.83495,36800000.0
2007-03-07 08:00:00,0.83483,0.83535,0.83478,0.83535,59200000.0
2007-03-07 08:05:00,0.83532,0.83587,0.83532,0.83572,61800000.0
2007-03-07 08:10:00,0.83564,0.83588,0.8355,0.83552,94200000.0
2007-03-07 08:15:00,0.83556,0.83584,0.8355,0.83577,83200000.0
2007-03-07 08:20:00,0.83576,0.83578,0.83519,0.83548,53200000.0
2007-03-07 08:25:00,0.83545,0.83549,0.83519,0.83537,88200000.0
2007-03-07 08:30:00,0.83561,0.83569,0.83528,0.8353,94200000.0
2007-03-07 08:35:00,0.83527,0.83559,0.83509,0.83526,111400000.0
2007-03-07 08:40:00,0.83518,0.83523,0.83473,0.83484,82400000.0
2007-03-07 08:45:00,0.83475,0.83517,0.8347,0.83517,43400000.0
2007-03-07 08:50:00,0.83537,0.83537,0.83485,0.83499,149200000.0
2007-03-07 08:55:00,0.835,0.835,0.8345,0.83452,134000000.0
2007-03-07 09:00:00,0.83448,0.835,0.83448,0.835,146200000.0
2007-03-07 09:05:00,0.83487,0.83534,0.83481,0.83505,146000000.0
2007-03-07 09:10:00,0.835,0.83531,0.83389,0.8348,86400000.0
2007-03-07 09:15:00,0.83487,0.8349,0.83419,0.83419,94400000.0
2007-03-07 09:20:00,0.8341,0.83465,0.8341,0.8345,172000000.0
2007-03-07 09:25:00,0.83458,0.83469,0.83409,0.83437,207400000.0
2007-03-07 09:30:00,0.8344,0.83461,0.8342,0.83446,145400000.0
2007-03-07 09:35:00,0.83439,0.83466,0.83407,0.83439,231600000.0
2007-03-07 09:40:00,0.83432,0.8352,0.83432,0.8352,158200000.0
2007-03-07 09:45:00,0.83519,0.83589,0.83509,0.83573,131200000.0
2007-03-07 09:50:00,0.8358,0.83626,0.8358,0.8362,279000000.0
2007-03-07 09:55:00,0.8361,0.83616,0.83507,0.83605,236000000.0
2007-03-07 10:00:00,0.83609,0.83623,0.83511,0.83535,267400000.0
2007-03-07 10:05:00,0.8354,0.83597,0.8354,0.8357,191200000.0
2007-03-07 10:10:00,0.83568,0.83584,0.83485,0.83566,212200000.0
2007-03-07 10:15:00,0.83565,0.83572,0.83547,0.83553,228600000.0
2007-03-07 10:20:00,0.83566,0.83598,0.83554,0.8356,202000000.0
2007-03-07 10:25:00,0.83549,0.83594,0.83549,0.83577,370200000.0
2007-03-07 10:30:00,0.83573,0.83585,0.83554,0.83562,200600000.0
2007-03-07 10:35:00,0.83554,0.83578,0.83548,0.83578,94800000.0
2007-03-07 10:40:00,0.83577,0.83597,0.83568,0.83579,104000000.0
2007-03-07 10:45:00,0.83587,0.83599,0.83567,0.83599,146000000.0
2007-03-07 10:50:00,0.83608,0.8362,0.83538,0.83585,150400000.0
2007-03-07 10:55:00,0.83589,0.83589,0.83534,0.83547,194800000.0
2007-03-07 11:00:00,0.83539,0.83539,0.83512,0.83518,196800000.0
2007-03-07 11:05:00,0.83511,0.83519,0.83481,0.83492,97800000.0
2007-03-07 11:10:00,0.835,0.83564,0.8348,0.83528,236000000.0
2007-03-07 11:15:00,0.83505,0.83582,0.83499,0.83564,62400000.0
2007-03-07 11:20:00,0.83571,0.83601,0.83557,0.83586,223800000.0
2007-03-07 11:25:00,0.83604,0.8361,0.83578,0.83581,171600000.0
2007-03-07 11:30:00,0.83574,0.83711,0.83566,0.83711,170400000.0
2007-03-07 11:35:00,0.83704,0.83707,0.8366,0.83675,160400000.0
2007-03-07 11:40:00,0.83683,0.83683,0.83643,0.83649,167200000.0
2007-03-07 11:45:00,0.83665,0.83717,0.83655,0.83715,132400000.0
2007-03-07 11:50:00,0.83711,0.83743,0.83698,0.83715,170200000.0
2007-03-07 11:55:00,0.83725,0.8375,0.83705,0.83713,238400000.0
2007-03-07 12:00:00,0.83709,0.83775,0.83709,0.83769,144400000.0
2007-03-07 12:05:00,0.83775,0.83795,0.83742,0.83742,92800000.0
2007-03-07 12:10:00,0.83736,0.83755,0.8372,0.8372,124200000.0
2007-03-07 12:15:00,0.83712,0.83737,0.83712,0.83727,205600000.0
2007-03-07 12:20:00,0.83744,0.83761,0.83725,0.83761,197200000.0
2007-03-07 12:25:00,0.83756,0.83844,0.83714,0.83714,251400000.0
2007-03-07 12:30:00,0.83792,0.83792,0.83692,0.83757,178600000.0
2007-03-07 12:35:00,0.83759,0.83789,0.83759,0.83778,165400000.0
2007-03-07 12:40:00,0.83787,0.8381,0.83777,0.83779,86400000.0
2007-03-07 12:45:00,0.83778,0.83818,0.83771,0.83771,207000000.0
2007-03-07 12:50:00,0.83787,0.8382,0.8373,0.83791,106000000.0
2007-03-07 12:55:00,0.83808,0.83808,0.83734,0.83734,117800000.0
2007-03-07 13:00:00,0.83747,0.8375,0.83678,0.83701,102800000.0
2007-03-07 13:05:00,0.83695,0.8371,0.83675,0.83693,112400000.0
2007-03-07 13:10:00,0.83685,0.8371,0.83683,0.83708,114600000.0
2007-03-07 13:15:00,0.83713,0.83747,0.83684,0.83747,244200000.0
2007-03-07 13:20:00,0.83751,0.83751,0.83716,0.8374,159000000.0
2007-03-07 13:25:00,0.83746,0.83751,0.83718,0.83745,83600000.0
2007-03-07 13:30:00,0.83757,0.83757,0.83708,0.8372,108000000.0
2007-03-07 13:35:00,0.8372,0.83752,0.83707,0.8375,94400000.0
2007-03-07 13:40:00,0.83746,0.8375,0.83676,0.83688,157000000.0
2007-03-07 13:45:00,0.83694,0.83694,0.83647,0.83649,111400000.0
2007-03-07 13:50:00,0.83657,0.83688,0.83618,0.83618,101600000.0
2007-03-07 13:55:00,0.8363,0.83644,0.836,0.83601,162600000.0
2007-03-07 14:00:00,0.83582,0.83639,0.83578,0.83639,92000000.0
2007-03-07 14:05:00,0.83639,0.83663,0.83628,0.83663,110400000.0
2007-03-07 14:10:00,0.83674,0.83674,0.83589,0.83598,121600000.0
2007-03-07 14:15:00,0.83591,0.83591,0.83551,0.83567,110400000.0
2007-03-07 14:20:00,0.83572,0.83574,0.83527,0.83574,124800000.0
2007-03-07 14:25:00,0.83577,0.83599,0.83573,0.83579,67200000.0
2007-03-07 14:30:00,0.8357,0.83575,0.83542,0.83542,50000000.0
2007-03-07 14:35:00,0.83553,0.83553,0.83504,0.83528,57600000.0
2007-03-07 14:40:00,0.83516,0.8356,0.83514,0.8356,61800000.0
2007-03-07 14:45:00,0.8356,0.83585,0.83544,0.8356,57600000.0
2007-03-07 14:50:00,0.83552,0.83559,0.8353,0.8353,51200000.0
2007-03-07 14:55:00,0.83536,0.83552,0.83531,0.83536,52000000.0
2007-03-07 15:00:00,0.83526,0.83531,0.83506,0.8352,51200000.0
2007-03-07 15:05:00,0.83527,0.83536,0.83465,0.83516,41600000.0
2007-03-07 15:10:00,0.83523,0.83558,0.83509,0.83558,40000000.0
2007-03-07 15:15:00,0.83511,0.83534,0.83495,0.83523,64000000.0
2007-03-07 15:20:00,0.83522,0.83544,0.83471,0.83544,70400000.0
2007-03-07 15:25:00,0.83553,0.83639,0.83518,0.83598,65000000.0
2007-03-07 15:30:00,0.83597,0.83689,0.83597,0.83688,58000000.0
2007-03-07 15:35:00,0.83682,0.83684,0.83658,0.83664,55400000.0
2007-03-07 15:40:00,0.83668,0.83678,0.83652,0.83666,66600000.0
2007-03-07 15:45:00,0.83692,0.83712,0.83637,0.83659,72800000.0
2007-03-07 15:50:00,0.83672,0.83703,0.83672,0.83685,57600000.0
2007-03-07 15:55:00,0.83681,0.83681,0.83648,0.83667,70400000.0
2007-03-07 16:00:00,0.83671,0.83683,0.83564,0.83657,67200000.0
2007-03-07 16:05:00,0.8368,0.8368,0.83624,0.8363,72000000.0
2007-03-07 16:10:00,0.83616,0.83618,0.8359,0.83595,68800000.0
2007-03-07 16:15:00,0.83591,0.83622,0.83498,0.83602,61800000.0
2007-03-07 16:20:00,0.83599,0.83619,0.83583,0.83619,69200000.0
2007-03-07 16:25:00,0.8361,0.83624,0.83602,0.8361,58000000.0
2007-03-07 16:30:00,0.836,0.83601,0.83568,0.8358,62400000.0
2007-03-07 16:35:00,0.83592,0.83608,0.83527,0.83557,71800000.0
2007-03-07 16:40:00,0.83563,0.83582,0.83536,0.83574,69600000.0
2007-03-07 16:45:00,0.83575,0.83636,0.83568,0.83621,76200000.0
2007-03-07 16:50:00,0.83605,0.83606,0.83533,0.83553,57600000.0
2007-03-07 16:55:00,0.83537,0.83546,0.83506,0.83514,66400000.0
2007-03-07 17:00:00,0.83505,0.83528,0.8347,0.83507,65000000.0
2007-03-07 17:05:00,0.835,0.83521,0.83471,0.83488,61800000.0
2007-03-07 17:10:00,0.83488,0.83516,0.83483,0.83515,66000000.0
2007-03-07 17:15:00,0.83521,0.83521,0.83467,0.835,67200000.0
2007-03-07 17:20:00,0.83501,0.83534,0.8349,0.83524,69200000.0
2007-03-07 17:25:00,0.83532,0.83532,0.83491,0.83494,59600000.0
2007-03-07 17:30:00,0.83501,0.8351,0.83473,0.83483,68800000.0
2007-03-07 17:35:00,0.83471,0.83532,0.83471,0.83528,64400000.0
2007-03-07 17:40:00,0.83525,0.83585,0.83486,0.83571,62400000.0
2007-03-07 17:45:00,0.83566,0.83572,0.83505,0.83512,70800000.0
2007-03-07 17:50:00,0.83514,0.83524,0.83501,0.83517,62400000.0
2007-03-07 17:55:00,0.83517,0.83538,0.83504,0.83538,61600000.0
2007-03-07 18:00:00,0.8355,0.83551,0.83496,0.83549,61200000.0
2007-03-07 18:05:00,0.83545,0.83547,0.83481,0.8351,67200000.0
2007-03-07 18:10:00,0.83493,0.83493,0.83424,0.83428,59200000.0
2007-03-07 18:15:00,0.83427,0.83504,0.83416,0.83442,64000000.0
2007-03-07 18:20:00,0.83437,0.83474,0.83411,0.83411,66000000.0
2007-03-07 18:25:00,0.83411,0.83431,0.83314,0.83427,67200000.0
2007-03-07 18:30:00,0.83431,0.83463,0.83422,0.83429,69200000.0
2007-03-07 18:35:00,0.83432,0.83443,0.83412,0.83413,47400000.0
2007-03-07 18:40:00,0.83414,0.83421,0.83396,0.83396,56000000.0
2007-03-07 18:45:00,0.83397,0.8341,0.83365,0.83375,61800000.0
2007-03-07 18:50:00,0.83379,0.83424,0.83325,0.83399,75200000.0
2007-03-07 18:55:00,0.83391,0.83429,0.83391,0.83423,48000000.0
2007-03-07 19:00:00,0.8342,0.83436,0.83355,0.83358,65600000.0
2007-03-07 19:05:00,0.83355,0.83432,0.8335,0.83423,51200000.0
2007-03-07 19:10:00,0.83424,0.83449,0.83365,0.834,60200000.0
2007-03-07 19:15:00,0.83412,0.83412,0.83297,0.83385,46400000.0
2007-03-07 19:20:00,0.83381,0.83391,0.83345,0.83353,45800000.0
2007-03-07 19:25:00,0.83363,0.83381,0.8334,0.83344,62200000.0
2007-03-07 19:30:00,0.83333,0.83405,0.83311,0.83373,62800000.0
2007-03-07 19:35:00,0.83369,0.83391,0.83331,0.83355,61200000.0
2007-03-07 19:40:00,0.83364,0.83396,0.83354,0.83385,60800000.0
2007-03-07 19:45:00,0.83396,0.83447,0.83381,0.83422,59200000.0
2007-03-07 19:50:00,0.83422,0.83442,0.83404,0.83434,68800000.0
2007-03-07 19:55:00,0.83441,0.83461,0.83434,0.83459,51200000.0
2007-03-07 20:00:00,0.83476,0.83492,0.83413,0.83451,70400000.0
2007-03-07 20:05:00,0.83455,0.83455,0.83403,0.83426,56000000.0
2007-03-07 20:10:00,0.83423,0.83431,0.834,0.83427,41600000.0
2007-03-07 20:15:00,0.83438,0.83448,0.8341,0.8341,70400000.0
2007-03-07 20:20:00,0.83393,0.83409,0.83329,0.83373,65000000.0
2007-03-07 20:25:00,0.8337,0.83397,0.83364,0.83397,50000000.0
2007-03-07 20:30:00,0.83411,0.83412,0.83373,0.83395,36800000.0
2007-03-07 20:35:00,0.83391,0.83423,0.83374,0.83417,46400000.0
2007-03-07 20:40:00,0.8342,0.83471,0.8342,0.83456,59600000.0
2007-03-07 20:45:00,0.83444,0.83473,0.83444,0.83466,68800000.0
2007-03-07 20:50:00,0.83479,0.83488,0.83471,0.83483,36800000.0
2007-03-07 20:55:00,0.83481,0.83543,0.83481,0.83518,41600000.0
2007-03-07 21:00:00,0.83521,0.83537,0.83477,0.83477,46400000.0
2007-03-07 21:05:00,0.83427,0.83446,0.83394,0.83394,63400000.0
2007-03-07 21:10:00,0.83411,0.83411,0.83296,0.83342,69200000.0
2007-03-07 21:15:00,0.8333,0.83346,0.833,0.83344,49600000.0
2007-03-07 21:20:00,0.83341,0.83352,0.83305,0.83305,51200000.0
2007-03-07 21:25:00,0.83288,0.83307,0.83261,0.83292,51200000.0
2007-03-07 21:30:00,0.83273,0.83297,0.83273,0.83276,55200000.0
2007-03-07 21:35:00,0.83301,0.83314,0.83256,0.83281,64000000.0
2007-03-07 21:40:00,0.83275,0.83291,0.8324,0.8327,54400000.0
2007-03-07 21:45:00,0.83277,0.8332,0.83257,0.83273,49600000.0
2007-03-07 21:50:00,0.83289,0.83293,0.83248,0.8325,59200000.0
2007-03-07 21:55:00,0.83244,0.83411,0.83243,0.83327,57600000.0
2007-03-07 22:00:00,0.83251,0.83341,0.83118,0.83118,59200000.0
2007-03-07 22:05:00,0.83104,0.83245,0.83104,0.83205,60600000.0
2007-03-07 22:10:00,0.83211,0.83223,0.82853,0.82916,60800000.0
2007-03-07 22:15:00,0.82935,0.82954,0.82838,0.82847,47400000.0
2007-03-07 22:20:00,0.82824,0.8289,0.82639,0.82786,46400000.0
2007-03-07 22:25:00,0.82786,0.82816,0.82749,0.82816,60800000.0
2007-03-07 22:30:00,0.8285,0.82919,0.82825,0.82853,48000000.0
2007-03-07 22:35:00,0.82863,0.82882,0.82806,0.82816,57000000.0
2007-03-07 22:40:00,0.82848,0.829,0.82817,0.829,50000000.0
2007-03-07 22:45:00,0.82908,0.82945,0.82889,0.82894,59600000.0
2007-03-07 22:50:00,0.82894,0.82895,0.82741,0.82746,60000000.0
2007-03-07 22:55:00,0.82767,0.82767,0.8268,0.82685,62400000.0
2007-03-07 23:00:00,0.82642,0.82657,0.8262,0.82632,67200000.0
2007-03-07 23:05:00,0.82625,0.82625,0.8244,0.82479,57000000.0
2007-03-07 23:10:00,0.82488,0.82534,0.82467,0.82525,72000000.0
2007-03-07 23:15:00,0.82535,0.82618,0.82452,0.82601,54400000.0
2007-03-07 23:20:00,0.82609,0.82617,0.82582,0.82608,60200000.0
2007-03-07 23:25:00,0.82619,0.82696,0.82619,0.82696,55400000.0
2007-03-07 23:30:00,0.82675,0.82675,0.82608,0.82608,64400000.0
2007-03-07 23:35:00,0.82591,0.82625,0.82579,0.82612,59200000.0
2007-03-07 23:40:00,0.82608,0.82617,0.82598,0.82608,35600000.0
2007-03-07 23:45:00,0.82593,0.82599,0.82479,0.82545,58000000.0
2007-03-07 23:50:00,0.8254,0.82604,0.8254,0.82601,55400000.0
2007-03-07 23:55:00,0.82603,0.82608,0.8249,0.82493,56400000.0
2007-03-08 00:00:00,0.82491,0.82491,0.82389,0.82415,60800000.0
2007-03-08 00:05:00,0.82409,0.82485,0.82409,0.82485,59200000.0
2007-03-08 00:10:00,0.82487,0.82507,0.82444,0.82497,43200000.0
2007-03-08 00:15:00,0.82499,0.8265,0.82494,0.8265,61200000.0
2007-03-08 00:20:00,0.82652,0.82672,0.82627,0.82634,65600000.0
2007-03-08 00:25:00,0.82623,0.82623,0.82573,0.82582,40000000.0
2007-03-08 00:30:00,0.82586,0.82591,0.82532,0.82544,44800000.0
2007-03-08 00:35:00,0.82536,0.82544,0.8252,0.82526,49600000.0
2007-03-08 00:40:00,0.82527,0.82578,0.82467,0.82528,44800000.0
2007-03-08 00:45:00,0.82535,0.82535,0.8246,0.82475,62400000.0
2007-03-08 00:50:00,0.8246,0.82509,0.82424,0.82501,62400000.0
2007-03-08 00:55:00,0.82488,0.82523,0.82481,0.82523,67200000.0
2007-03-08 01:00:00,0.82539,0.82539,0.8249,0.82496,63400000.0
2007-03-08 01:05:00,0.82512,0.82555,0.82512,0.82513,49000000.0
2007-03-08 01:10:00,0.82542,0.82548,0.82468,0.82468,52800000.0
2007-03-08 01:15:00,0.8245,0.82458,0.82318,0.82324,57600000.0
2007-03-08 01:20:00,0.82313,0.82313,0.82252,0.82262,66000000.0
2007-03-08 01:25:00,0.82243,0.82321,0.82206,0.8232,48000000.0
2007-03-08 01:30:00,0.82313,0.82361,0.8226,0.82361,57600000.0
2007-03-08 01:35:00,0.82358,0.82381,0.82256,0.82372,54800000.0
2007-03-08 01:40:00,0.82363,0.82383,0.82341,0.82371,64000000.0
2007-03-08 01:45:00,0.82365,0.82393,0.82365,0.82386,75600000.0
2007-03-08 01:50:00,0.82386,0.82396,0.82357,0.82381,43600000.0
2007-03-08 01:55:00,0.82378,0.82395,0.82369,0.82377,51600000.0
2007-03-08 02:00:00,0.82385,0.82391,0.82328,0.82358,52200000.0
2007-03-08 02:05:00,0.82362,0.82402,0.82345,0.82372,66600000.0
2007-03-08 02:10:00,0.82382,0.82409,0.82369,0.82382,60800000.0
2007-03-08 02:15:00,0.82349,0.8244,0.82342,0.8244,63400000.0
2007-03-08 02:20:00,0.82449,0.82522,0.82449,0.82511,67200000.0
2007-03-08 02:25:00,0.82506,0.82534,0.82464,0.82504,59200000.0
2007-03-08 02:30:00,0.82515,0.82535,0.82496,0.82508,54400000.0
2007-03-08 02:35:00,0.82519,0.82519,0.82464,0.82482,48000000.0
2007-03-08 02:40:00,0.82492,0.82528,0.82477,0.82518,62200000.0
2007-03-08 02:45:00,0.82521,0.82566,0.82521,0.82538,52800000.0
2007-03-08 02:50:00,0.82542,0.82561,0.82531,0.82552,45600000.0
2007-03-08 02:55:00,0.82561,0.82576,0.82533,0.82576,54400000.0
2007-03-08 03:00:00,0.8259,0.82619,0.82581,0.82604,58000000.0
2007-03-08 03:05:00,0.82607,0.82628,0.82607,0.82615,45200000.0
2007-03-08 03:10:00,0.82627,0.82646,0.82618,0.82637,60800000.0
2007-03-08 03:15:00,0.82638,0.82638,0.8259,0.8259,52800000.0
2007-03-08 03:20:00,0.82583,0.82636,0.82583,0.82622,56000000.0
2007-03-08 03:25:00,0.82623,0.82623,0.82442,0.82528,60800000.0
2007-03-08 03:30:00,0.82534,0.82593,0.82528,0.82591,45200000.0
2007-03-08 03:35:00,0.82578,0.82605,0.82573,0.82591,44800000.0
2007-03-08 03:40:00,0.82579,0.82617,0.82579,0.82613,57600000.0
2007-03-08 03:45:00,0.82608,0.82616,0.82596,0.82616,40400000.0
2007-03-08 03:50:00,0.82616,0.8264,0.82562,0.82628,64000000.0
2007-03-08 03:55:00,0.82633,0.82643,0.82608,0.82612,55400000.0
2007-03-08 04:00:00,0.82613,0.82621,0.82507,0.82618,50000000.0
2007-03-08 04:05:00,0.8262,0.8268,0.82608,0.8268,33600000.0
2007-03-08 04:10:00,0.82684,0.82688,0.8262,0.82631,49600000.0
2007-03-08 04:15:00,0.82643,0.82665,0.82631,0.82645,62400000.0
2007-03-08 04:20:00,0.82642,0.82665,0.82633,0.82653,62600000.0
2007-03-08 04:25:00,0.82658,0.82694,0.82658,0.8268,59600000.0
2007-03-08 04:30:00,0.82683,0.82699,0.82648,0.82668,51200000.0
2007-03-08 04:35:00,0.8267,0.82714,0.8267,0.82687,52800000.0
2007-03-08 04:40:00,0.82693,0.82704,0.82606,0.82611,52800000.0
2007-03-08 04:45:00,0.82621,0.8268,0.82621,0.82672,56000000.0
2007-03-08 04:50:00,0.82671,0.82694,0.82658,0.82693,64000000.0
2007-03-08 04:55:00,0.82692,0.82756,0.82607,0.82756,46400000.0
2007-03-08 05:00:00,0.82759,0.82761,0.82719,0.82719,65600000.0
2007-03-08 05:05:00,0.8272,0.82759,0.82701,0.82739,70800000.0
2007-03-08 05:10:00,0.82719,0.82731,0.82666,0.82666,57000000.0
2007-03-08 05:15:00,0.82676,0.82711,0.82666,0.82711,43200000.0
2007-03-08 05:20:00,0.82709,0.82711,0.82619,0.82682,60800000.0
2007-03-08 05:25:00,0.82679,0.82729,0.82664,0.82726,90600000.0
2007-03-08 05:30:00,0.82724,0.82727,0.82706,0.8272,22400000.0
2007-03-08 05:35:00,0.82719,0.82722,0.82688,0.82712,29800000.0
2007-03-08 05:40:00,0.82719,0.82772,0.82703,0.82759,54400000.0
2007-03-08 05:45:00,0.82759,0.82844,0.82755,0.82844,53800000.0
2007-03-08 05:50:00,0.82849,0.82879,0.82827,0.82877,60800000.0
2007-03-08 05:55:00,0.82885,0.82897,0.82862,0.82877,60600000.0
2007-03-08 06:00:00,0.82886,0.82976,0.82886,0.82963,52800000.0
2007-03-08 06:05:00,0.82975,0.8298,0.82963,0.82971,26000000.0
2007-03-08 06:10:00,0.82946,0.82965,0.82936,0.82962,60800000.0
2007-03-08 06:15:00,0.82964,0.82972,0.82951,0.82951,36800000.0
2007-03-08 06:20:00,0.82949,0.83019,0.82946,0.83014,45800000.0
2007-03-08 06:25:00,0.83005,0.83056,0.82998,0.83053,57600000.0
2007-03-08 06:30:00,0.83066,0.83088,0.83025,0.8304,60800000.0
2007-03-08 06:35:00,0.83045,0.83045,0.82982,0.82992,59600000.0
2007-03-08 06:40:00,0.8299,0.83012,0.82964,0.82964,56000000.0
2007-03-08 06:45:00,0.8294,0.83002,0.82916,0.82992,57600000.0
2007-03-08 06:50:00,0.82985,0.83067,0.82962,0.83063,57600000.0
2007-03-08 06:55:00,0.8307,0.83093,0.83043,0.83085,61200000.0
2007-03-08 07:00:00,0.83086,0.83091,0.83006,0.8308,53800000.0
2007-03-08 07:05:00,0.83075,0.83096,0.83075,0.83091,65600000.0
2007-03-08 07:10:00,0.83085,0.83085,0.83053,0.83061,64000000.0
2007-03-08 07:15:00,0.83038,0.83106,0.83036,0.83106,65600000.0
2007-03-08 07:20:00,0.83096,0.83102,0.82964,0.83071,64400000.0
2007-03-08 07:25:00,0.8308,0.8309,0.83032,0.83057,67200000.0
2007-03-08 07:30:00,0.83079,0.83094,0.83075,0.83078,43200000.0
2007-03-08 07:35:00,0.83061,0.83078,0.83031,0.83036,61200000.0
2007-03-08 07:40:00,0.83051,0.83085,0.83043,0.83066,66000000.0
2007-03-08 07:45:00,0.83062,0.8307,0.83034,0.83065,75600000.0
2007-03-08 07:50:00,0.83074,0.83093,0.83047,0.8309,68800000.0
2007-03-08 07:55:00,0.83085,0.83133,0.83071,0.8312,57600000.0
2007-03-08 08:00:00,0.83118,0.83145,0.83117,0.83142,59200000.0
2007-03-08 08:05:00,0.83146,0.8319,0.83146,0.83183,75000000.0
2007-03-08 08:10:00,0.8318,0.83241,0.83163,0.83239,81400000.0
2007-03-08 08:15:00,0.83223,0.83223,0.83166,0.83197,71200000.0
2007-03-08 08:20:00,0.8319,0.83207,0.83177,0.83192,92600000.0
2007-03-08 08:25:00,0.83196,0.83233,0.83172,0.83233,88400000.0
2007-03-08 08:30:00,0.83231,0.83321,0.83226,0.83294,93800000.0
2007-03-08 08:35:00,0.83301,0.83351,0.83287,0.83293,111400000.0
2007-03-08 08:40:00,0.83289,0.83313,0.8322,0.83244,83200000.0
2007-03-08 08:45:00,0.83247,0.83263,0.8322,0.83236,105400000.0
2007-03-08 08:50:00,0.83221,0.83225,0.83193,0.83224,146000000.0
2007-03-08 08:55:00,0.83212,0.83214,0.83162,0.83179,134400000.0
2007-03-08 09:00:00,0.83194,0.83224,0.83173,0.83176,122600000.0
2007-03-08 09:05:00,0.83175,0.83192,0.83144,0.83161,145000000.0
2007-03-08 09:10:00,0.83183,0.83205,0.83105,0.83196,73000000.0
2007-03-08 09:15:00,0.83179,0.8318,0.83153,0.83157,176200000.0
2007-03-08 09:20:00,0.83154,0.83154,0.83106,0.83107,110200000.0
2007-03-08 09:25:00,0.83097,0.83123,0.83094,0.83103,206800000.0
2007-03-08 09:30:00,0.83098,0.83161,0.83084,0.83103,146400000.0
2007-03-08 09:35:00,0.83091,0.83093,0.83057,0.8308,232400000.0
2007-03-08 09:40:00,0.83078,0.83085,0.8303,0.8304,140800000.0
2007-03-08 09:45:00,0.83024,0.83095,0.83013,0.83092,131600000.0
2007-03-08 09:50:00,0.83104,0.83106,0.83064,0.83082,280400000.0
2007-03-08 09:55:00,0.83084,0.83137,0.83024,0.83137,237400000.0
2007-03-08 10:00:00,0.83138,0.83173,0.83127,0.83156,266000000.0
2007-03-08 10:05:00,0.83151,0.83151,0.83108,0.83119,187200000.0
2007-03-08 10:10:00,0.83118,0.83159,0.8305,0.83158,212600000.0
2007-03-08 10:15:00,0.83172,0.83288,0.83171,0.83284,227400000.0
2007-03-08 10:20:00,0.83303,0.83399,0.83302,0.83368,201800000.0
2007-03-08 10:25:00,0.8337,0.83468,0.83366,0.83461,370600000.0
2007-03-08 10:30:00,0.83475,0.83556,0.83475,0.83549,199400000.0
2007-03-08 10:35:00,0.8355,0.83579,0.83533,0.83577,70800000.0
2007-03-08 10:40:00,0.83572,0.83638,0.83571,0.83571,103400000.0
2007-03-08 10:45:00,0.83564,0.83633,0.83552,0.83633,146400000.0
2007-03-08 10:50:00,0.8362,0.8362,0.83563,0.83587,150400000.0
2007-03-08 10:55:00,0.83569,0.83586,0.83547,0.83564,197600000.0
2007-03-08 11:00:00,0.83563,0.83628,0.83549,0.83613,196000000.0
2007-03-08 11:05:00,0.83608,0.83613,0.83591,0.83602,148800000.0
2007-03-08 11:10:00,0.83599,0.83617,0.83596,0.83615,236000000.0
2007-03-08 11:15:00,0.83613,0.83621,0.83581,0.83605,49600000.0
2007-03-08 11:20:00,0.83618,0.83621,0.83597,0.83607,224000000.0
2007-03-08 11:25:00,0.83608,0.83623,0.83592,0.83607,174000000.0
2007-03-08 11:30:00,0.83607,0.83623,0.8358,0.83587,172000000.0
2007-03-08 11:35:00,0.83589,0.83599,0.83576,0.83591,205200000.0
2007-03-08 11:40:00,0.83586,0.83606,0.83562,0.83571,169600000.0
2007-03-08 11:45:00,0.83574,0.83605,0.8356,0.83581,170800000.0
2007-03-08 11:50:00,0.83579,0.83594,0.83561,0.83585,171200000.0
2007-03-08 11:55:00,0.83576,0.83609,0.8357,0.83609,200400000.0
2007-03-08 12:00:00,0.83598,0.83619,0.83585,0.83609,67600000.0
2007-03-08 12:05:00,0.83618,0.83657,0.83618,0.83618,70400000.0
2007-03-08 12:10:00,0.83596,0.83603,0.8356,0.83563,125200000.0
2007-03-08 12:15:00,0.83572,0.8359,0.83568,0.83588,205800000.0
2007-03-08 12:20:00,0.8359,0.83599,0.83566,0.83582,199000000.0
2007-03-08 12:25:00,0.83582,0.83619,0.83463,0.83468,251200000.0
2007-03-08 12:30:00,0.83557,0.83573,0.83469,0.83566,194400000.0
2007-03-08 12:35:00,0.83567,0.83575,0.83527,0.83556,164200000.0
2007-03-08 12:40:00,0.83556,0.83572,0.83538,0.83572,57400000.0
2007-03-08 12:45:00,0.83566,0.83572,0.83539,0.83545,206200000.0
2007-03-08 12:50:00,0.83539,0.83543,0.83476,0.83494,107600000.0
2007-03-08 12:55:00,0.8348,0.83503,0.83458,0.83464,119800000.0
2007-03-08 13:00:00,0.83479,0.83508,0.83451,0.83502,102800000.0
2007-03-08 13:05:00,0.83491,0.83539,0.83488,0.83525,132800000.0
2007-03-08 13:10:00,0.83525,0.83621,0.83525,0.83621,115200000.0
2007-03-08 13:15:00,0.83634,0.83634,0.83606,0.83618,244400000.0
2007-03-08 13:20:00,0.83617,0.83635,0.83596,0.83626,158800000.0
2007-03-08 13:25:00,0.83621,0.83699,0.83621,0.83678,189800000.0
2007-03-08 13:30:00,0.83665,0.83734,0.83638,0.83714,106400000.0
2007-03-08 13:35:00,0.83699,0.83719,0.83685,0.83691,137600000.0
2007-03-08 13:40:00,0.83686,0.83728,0.83661,0.83661,156600000.0
2007-03-08 13:45:00,0.83662,0.83711,0.83655,0.83701,112000000.0
2007-03-08 13:50:00,0.83708,0.83815,0.83692,0.83791,102800000.0
2007-03-08 13:55:00,0.83807,0.83926,0.83807,0.83889,163600000.0
2007-03-08 14:00:00,0.83886,0.83938,0.83855,0.83932,120000000.0
2007-03-08 14:05:00,0.83925,0.83982,0.83925,0.83946,123200000.0
2007-03-08 14:10:00,0.83949,0.83952,0.83886,0.83895,122000000.0
2007-03-08 14:15:00,0.839,0.83918,0.83891,0.83913,110200000.0
2007-03-08 14:20:00,0.83916,0.83931,0.83901,0.83931,124200000.0
2007-03-08 14:25:00,0.83933,0.83935,0.8387,0.83873,101000000.0
2007-03-08 14:30:00,0.83881,0.83888,0.83807,0.83817,65600000.0
2007-03-08 14:35:00,0.83816,0.83878,0.83813,0.83872,58000000.0
2007-03-08 14:40:00,0.8387,0.83877,0.83803,0.83827,62400000.0
2007-03-08 14:45:00,0.83811,0.83898,0.83803,0.83894,56400000.0
2007-03-08 14:50:00,0.83881,0.83881,0.8379,0.83819,67200000.0
2007-03-08 14:55:00,0.83832,0.83869,0.83824,0.8386,48000000.0
2007-03-08 15:00:00,0.83857,0.83882,0.83763,0.83871,54400000.0
2007-03-08 15:05:00,0.8388,0.83888,0.83799,0.83888,70200000.0
2007-03-08 15:10:00,0.8389,0.83912,0.83821,0.83857,51200000.0
2007-03-08 15:15:00,0.83848,0.83849,0.83793,0.83812,63400000.0
2007-03-08 15:20:00,0.83801,0.83803,0.83766,0.83794,65400000.0
2007-03-08 15:25:00,0.83787,0.83787,0.83746,0.83749,64400000.0
2007-03-08 15:30:00,0.83771,0.83827,0.83771,0.83817,57600000.0
2007-03-08 15:35:00,0.83825,0.83868,0.83823,0.83868,66600000.0
2007-03-08 15:40:00,0.83852,0.83862,0.83787,0.83848,66600000.0
2007-03-08 15:45:00,0.83861,0.83863,0.83823,0.8385,71400000.0
2007-03-08 15:50:00,0.83868,0.83869,0.83821,0.83852,71200000.0
2007-03-08 15:55:00,0.83863,0.83935,0.83858,0.83914,70400000.0
2007-03-08 16:00:00,0.83919,0.83937,0.83821,0.83892,67200000.0
2007-03-08 16:05:00,0.83918,0.83957,0.83873,0.83894,72400000.0
2007-03-08 16:10:00,0.83894,0.83973,0.83869,0.83968,69200000.0
2007-03-08 16:15:00,0.83965,0.8401,0.83905,0.84,62800000.0
2007-03-08 16:20:00,0.84011,0.84049,0.83993,0.84048,68800000.0
2007-03-08 16:25:00,0.8407,0.8412,0.84063,0.84117,57600000.0
2007-03-08 16:30:00,0.84124,0.8414,0.8409,0.84121,62400000.0
2007-03-08 16:35:00,0.84124,0.84173,0.8408,0.8412,72000000.0
2007-03-08 16:40:00,0.84141,0.84209,0.84113,0.84176,70400000.0
2007-03-08 16:45:00,0.84172,0.84196,0.84163,0.84167,76800000.0
2007-03-08 16:50:00,0.84158,0.84158,0.84106,0.84109,57600000.0
2007-03-08 16:55:00,0.84101,0.84138,0.84079,0.84079,65400000.0
2007-03-08 17:00:00,0.8408,0.84085,0.84047,0.84067,65600000.0
2007-03-08 17:05:00,0.84048,0.84048,0.83982,0.84004,62400000.0
2007-03-08 17:10:00,0.83996,0.83996,0.83933,0.83957,66000000.0
2007-03-08 17:15:00,0.83972,0.84048,0.83967,0.84046,56000000.0
2007-03-08 17:20:00,0.84046,0.84094,0.84021,0.84094,69200000.0
2007-03-08 17:25:00,0.84095,0.84102,0.84041,0.84048,59200000.0
2007-03-08 17:30:00,0.8405,0.8407,0.84003,0.8407,69600000.0
2007-03-08 17:35:00,0.84082,0.84096,0.84048,0.84079,64800000.0
2007-03-08 17:40:00,0.84086,0.84111,0.84067,0.84105,50000000.0
2007-03-08 17:45:00,0.84099,0.84111,0.84086,0.8409,57600000.0
2007-03-08 17:50:00,0.84095,0.84103,0.84069,0.84083,62800000.0
2007-03-08 17:55:00,0.84097,0.84207,0.84091,0.84207,60800000.0
2007-03-08 18:00:00,0.84217,0.84217,0.84102,0.84146,61200000.0
2007-03-08 18:05:00,0.84137,0.84225,0.84133,0.84225,67200000.0
2007-03-08 18:10:00,0.84222,0.84238,0.84166,0.84193,58600000.0
2007-03-08 18:15:00,0.84187,0.84195,0.84121,0.84131,64000000.0
2007-03-08 18:20:00,0.84116,0.84138,0.84076,0.84088,65400000.0
2007-03-08 18:25:00,0.84088,0.84106,0.84074,0.84093,54400000.0
2007-03-08 18:30:00,0.84089,0.84097,0.84076,0.84097,68800000.0
2007-03-08 18:35:00,0.84098,0.8411,0.84064,0.84091,56000000.0
2007-03-08 18:40:00,0.84094,0.84094,0.84045,0.84083,72000000.0
2007-03-08 18:45:00,0.84091,0.84122,0.84077,0.84122,52800000.0
2007-03-08 18:50:00,0.84119,0.84119,0.83995,0.84098,75600000.0
2007-03-08 18:55:00,0.84114,0.84127,0.84081,0.84092,64000000.0
2007-03-08 19:00:00,0.84083,0.84099,0.84062,0.84087,66000000.0
2007-03-08 19:05:00,0.84089,0.84096,0.84033,0.84073,68800000.0
2007-03-08 19:10:00,0.84064,0.84082,0.84034,0.84048,61600000.0
2007-03-08 19:15:00,0.84067,0.84114,0.84067,0.84096,44200000.0
2007-03-08 19:20:00,0.84096,0.84155,0.84096,0.84099,46400000.0
2007-03-08 19:25:00,0.84097,0.84097,0.8406,0.84073,56000000.0
2007-03-08 19:30:00,0.84055,0.84055,0.83992,0.83999,46400000.0
2007-03-08 19:35:00,0.84001,0.84053,0.84001,0.84037,52800000.0
2007-03-08 19:40:00,0.84028,0.84028,0.83941,0.83946,46800000.0
2007-03-08 19:45:00,0.83955,0.83977,0.83939,0.83962,59600000.0
2007-03-08 19:50:00,0.8393,0.83938,0.83874,0.83878,68800000.0
2007-03-08 19:55:00,0.83884,0.83927,0.83867,0.83902,67600000.0
2007-03-08 20:00:00,0.83895,0.83899,0.83886,0.83894,45800000.0
2007-03-08 20:05:00,0.83894,0.83943,0.83894,0.83924,56400000.0
2007-03-08 20:10:00,0.83928,0.8394,0.83913,0.83917,59200000.0
2007-03-08 20:15:00,0.83928,0.83928,0.83905,0.83916,60600000.0
2007-03-08 20:20:00,0.83917,0.83958,0.8391,0.83958,65600000.0
2007-03-08 20:25:00,0.83963,0.8399,0.83947,0.83981,49600000.0
2007-03-08 20:30:00,0.83965,0.83981,0.83941,0.83941,33600000.0
2007-03-08 20:35:00,0.8397,0.83987,0.83932,0.83954,46400000.0
2007-03-08 20:40:00,0.83957,0.83989,0.83956,0.83978,48800000.0
2007-03-08 20:45:00,0.83961,0.83983,0.83961,0.8398,57600000.0
2007-03-08 20:50:00,0.83983,0.84012,0.83979,0.84006,24000000.0
2007-03-08 20:55:00,0.84008,0.84029,0.83977,0.83977,44800000.0
2007-03-08 21:00:00,0.8402,0.84047,0.83979,0.83987,59200000.0
2007-03-08 21:05:00,0.83983,0.84032,0.83983,0.84017,51600000.0
2007-03-08 21:10:00,0.84025,0.84047,0.84002,0.84002,56000000.0
2007-03-08 21:15:00,0.84005,0.84006,0.83974,0.83979,39400000.0
2007-03-08 21:20:00,0.83982,0.84013,0.83971,0.84013,69800000.0
2007-03-08 21:25:00,0.84011,0.84031,0.83996,0.84027,44800000.0
2007-03-08 21:30:00,0.84023,0.84031,0.83978,0.83978,36200000.0
2007-03-08 21:35:00,0.83975,0.83981,0.8389,0.83964,59200000.0
2007-03-08 21:40:00,0.83982,0.83984,0.83849,0.8385,54400000.0
2007-03-08 21:45:00,0.83847,0.83912,0.83832,0.83891,36600000.0
2007-03-08 21:50:00,0.83883,0.83908,0.8388,0.83898,58600000.0
2007-03-08 21:55:00,0.83896,0.83933,0.83881,0.83933,57000000.0
2007-03-08 22:00:00,0.83921,0.83921,0.83896,0.83914,59200000.0
2007-03-08 22:05:00,0.83909,0.83909,0.83863,0.8388,61200000.0
2007-03-08 22:10:00,0.83888,0.83911,0.83868,0.83895,61200000.0
2007-03-08 22:15:00,0.83899,0.83933,0.83871,0.83917,59200000.0
2007-03-08 22:20:00,0.83918,0.83949,0.83907,0.83947,43200000.0
2007-03-08 22:25:00,0.83959,0.83963,0.83924,0.83961,61200000.0
2007-03-08 22:30:00,0.83942,0.83958,0.83914,0.83949,54800000.0
2007-03-08 22:35:00,0.8394,0.83957,0.83931,0.83932,57600000.0
2007-03-08 22:40:00,0.83942,0.84007,0.8394,0.83998,38400000.0
2007-03-08 22:45:00,0.84002,0.84003,0.83966,0.83992,41000000.0
2007-03-08 22:50:00,0.83983,0.8399,0.83948,0.83952,51200000.0
2007-03-08 22:55:00,0.83953,0.83961,0.83934,0.83961,63200000.0
2007-03-08 23:00:00,0.83969,0.83988,0.83964,0.83981,49600000.0
2007-03-08 23:05:00,0.83986,0.83986,0.83958,0.83981,46400000.0
2007-03-08 23:10:00,0.83978,0.8403,0.83959,0.8403,49600000.0
2007-03-08 23:15:00,0.8403,0.84048,0.83935,0.84024,53800000.0
2007-03-08 23:20:00,0.84002,0.84014,0.83978,0.84014,48400000.0
2007-03-08 23:25:00,0.84016,0.84037,0.8401,0.84037,56000000.0
2007-03-08 23:30:00,0.84033,0.84048,0.84029,0.84042,50600000.0
2007-03-08 23:35:00,0.84037,0.84042,0.84015,0.84036,59200000.0
2007-03-08 23:40:00,0.84031,0.84074,0.84031,0.84073,59200000.0
2007-03-08 23:45:00,0.84048,0.84071,0.84048,0.84066,46200000.0
2007-03-08 23:50:00,0.84062,0.8408,0.84039,0.84062,55400000.0
2007-03-08 23:55:00,0.84068,0.84093,0.84054,0.8409,56000000.0
2007-03-09 00:00:00,0.8407,0.84112,0.8407,0.84105,43200000.0
2007-03-09 00:05:00,0.84086,0.84112,0.84086,0.84105,41600000.0
2007-03-09 00:10:00,0.84085,0.84088,0.84047,0.8405,43600000.0
2007-03-09 00:15:00,0.84047,0.84071,0.84029,0.84064,60800000.0
2007-03-09 00:20:00,0.84047,0.84066,0.84028,0.84039,48000000.0
2007-03-09 00:25:00,0.84047,0.84048,0.84,0.84005,58400000.0
2007-03-09 00:30:00,0.83985,0.84021,0.83953,0.84006,57600000.0
2007-03-09 00:35:00,0.84018,0.84037,0.84013,0.84013,41600000.0
2007-03-09 00:40:00,0.84029,0.84111,0.83952,0.84105,51200000.0
2007-03-09 00:45:00,0.84099,0.84139,0.84085,0.84136,62400000.0
2007-03-09 00:50:00,0.84133,0.84133,0.84111,0.84123,62400000.0
2007-03-09 00:55:00,0.84119,0.84165,0.84116,0.8412,67200000.0
2007-03-09 01:00:00,0.84129,0.84231,0.84122,0.84224,64000000.0
2007-03-09 01:05:00,0.84229,0.84246,0.84226,0.84242,59200000.0
2007-03-09 01:10:00,0.84235,0.84256,0.84226,0.84245,53200000.0
2007-03-09 01:15:00,0.84241,0.84245,0.8422,0.84242,54400000.0
2007-03-09 01:20:00,0.8425,0.8425,0.84228,0.84249,52800000.0
2007-03-09 01:25:00,0.84249,0.84269,0.84243,0.84256,51200000.0
2007-03-09 01:30:00,0.84258,0.84317,0.84202,0.84317,40800000.0
2007-03-09 01:35:00,0.84315,0.84324,0.84212,0.8429,54400000.0
2007-03-09 01:40:00,0.84284,0.84284,0.84244,0.84264,35000000.0
2007-03-09 01:45:00,0.8426,0.84313,0.8424,0.84313,76000000.0
2007-03-09 01:50:00,0.8431,0.84322,0.84301,0.84322,32000000.0
2007-03-09 01:55:00,0.84317,0.84395,0.84317,0.8436,56800000.0
2007-03-09 02:00:00,0.84355,0.84465,0.84355,0.84458,44200000.0
2007-03-09 02:05:00,0.84459,0.84459,0.84412,0.8445,53800000.0
2007-03-09 02:10:00,0.8446,0.84506,0.84456,0.84467,70200000.0
2007-03-09 02:15:00,0.84459,0.84482,0.84447,0.84471,51200000.0
2007-03-09 02:20:00,0.84474,0.84491,0.84474,0.84488,37200000.0
2007-03-09 02:25:00,0.8449,0.84537,0.84486,0.84528,51200000.0
2007-03-09 02:30:00,0.84548,0.8455,0.8451,0.84524,48000000.0
2007-03-09 02:35:00,0.84511,0.84511,0.84441,0.84451,48000000.0
2007-03-09 02:40:00,0.84452,0.84454,0.8444,0.84445,59200000.0
2007-03-09 02:45:00,0.84454,0.84459,0.844,0.84414,41600000.0
2007-03-09 02:50:00,0.84411,0.84512,0.84411,0.84512,51200000.0
2007-03-09 02:55:00,0.84516,0.84516,0.84464,0.84498,64400000.0
2007-03-09 03:00:00,0.84508,0.84548,0.84494,0.84523,58000000.0
2007-03-09 03:05:00,0.84506,0.84515,0.84489,0.84502,60200000.0
2007-03-09 03:10:00,0.84493,0.84518,0.84479,0.84492,54400000.0
2007-03-09 03:15:00,0.84499,0.8454,0.84492,0.8454,58600000.0
2007-03-09 03:20:00,0.84539,0.84572,0.84522,0.84561,56000000.0
2007-03-09 03:25:00,0.84542,0.84542,0.84476,0.84477,60200000.0
2007-03-09 03:30:00,0.84493,0.84497,0.84445,0.84476,56000000.0
2007-03-09 03:35:00,0.84469,0.84484,0.84443,0.84443,48400000.0
2007-03-09 03:40:00,0.84441,0.84459,0.84412,0.84446,62400000.0
2007-03-09 03:45:00,0.84453,0.84456,0.84418,0.84429,56000000.0
2007-03-09 03:50:00,0.84423,0.84483,0.84407,0.84452,52800000.0
2007-03-09 03:55:00,0.84458,0.84467,0.8444,0.84442,48000000.0
2007-03-09 04:00:00,0.84389,0.84389,0.84287,0.8433,30400000.0
2007-03-09 04:05:00,0.84328,0.84337,0.84302,0.84308,49600000.0
2007-03-09 04:10:00,0.8429,0.8432,0.8429,0.8432,49000000.0
2007-03-09 04:15:00,0.84316,0.84316,0.84294,0.84305,53200000.0
2007-03-09 04:20:00,0.84293,0.84316,0.84287,0.84316,50400000.0
2007-03-09 04:25:00,0.84313,0.84329,0.84295,0.84295,60800000.0
2007-03-09 04:30:00,0.84291,0.8434,0.84291,0.8433,29200000.0
2007-03-09 04:35:00,0.84325,0.84349,0.84325,0.8433,48000000.0
2007-03-09 04:40:00,0.84332,0.8434,0.84309,0.8434,52200000.0
2007-03-09 04:45:00,0.84328,0.84357,0.84321,0.84344,50000000.0
2007-03-09 04:50:00,0.84351,0.84371,0.84318,0.84362,63400000.0
2007-03-09 04:55:00,0.84353,0.84378,0.84258,0.84378,43600000.0
2007-03-09 05:00:00,0.84368,0.84373,0.8429,0.8429,52800000.0
2007-03-09 05:05:00,0.84298,0.84341,0.84298,0.84326,71400000.0
2007-03-09 05:10:00,0.8432,0.84325,0.84294,0.84315,53800000.0
2007-03-09 05:15:00,0.84305,0.84317,0.84295,0.84295,44800000.0
2007-03-09 05:20:00,0.84294,0.84346,0.84293,0.84336,61600000.0
2007-03-09 05:25:00,0.84336,0.84336,0.84319,0.8433,81400000.0
2007-03-09 05:30:00,0.84337,0.84337,0.84299,0.84299,24000000.0
2007-03-09 05:35:00,0.843,0.84306,0.84291,0.84291,30800000.0
2007-03-09 05:40:00,0.84292,0.84299,0.84275,0.84282,54800000.0
2007-03-09 05:45:00,0.84282,0.84315,0.84277,0.84315,33000000.0
2007-03-09 05:50:00,0.84309,0.84309,0.84289,0.84304,33600000.0
2007-03-09 05:55:00,0.84296,0.84306,0.84285,0.84299,49600000.0
2007-03-09 06:00:00,0.84294,0.84302,0.8426,0.84301,40000000.0
2007-03-09 06:05:00,0.84319,0.84354,0.84314,0.84327,56400000.0
2007-03-09 06:10:00,0.84314,0.84332,0.8427,0.84298,58000000.0
2007-03-09 06:15:00,0.84295,0.84312,0.84289,0.84308,57800000.0
2007-03-09 06:20:00,0.84308,0.84355,0.84296,0.84327,43200000.0
2007-03-09 06:25:00,0.84329,0.84334,0.84292,0.84323,45200000.0
2007-03-09 06:30:00,0.84339,0.84343,0.84326,0.84343,50600000.0
2007-03-09 06:35:00,0.84345,0.84378,0.84332,0.84378,59200000.0
2007-03-09 06:40:00,0.84375,0.84381,0.84347,0.84362,72000000.0
2007-03-09 06:45:00,0.84364,0.84367,0.84343,0.84343,36800000.0
2007-03-09 06:50:00,0.84353,0.8437,0.84351,0.84358,45200000.0
2007-03-09 06:55:00,0.8436,0.84403,0.84332,0.84399,60800000.0
2007-03-09 07:00:00,0.84385,0.84427,0.84344,0.84407,45800000.0
2007-03-09 07:05:00,0.844,0.84406,0.84387,0.84399,54800000.0
2007-03-09 07:10:00,0.84382,0.84382,0.84339,0.84347,63200000.0
2007-03-09 07:15:00,0.84323,0.84332,0.84296,0.84332,52800000.0
2007-03-09 07:20:00,0.84334,0.84334,0.84208,0.8432,63400000.0
2007-03-09 07:25:00,0.84312,0.84318,0.84299,0.84306,39400000.0
2007-03-09 07:30:00,0.84308,0.84316,0.84286,0.84286,46400000.0
2007-03-09 07:35:00,0.843,0.84335,0.84297,0.84323,74400000.0
2007-03-09 07:40:00,0.8433,0.84334,0.84313,0.84319,52000000.0
2007-03-09 07:45:00,0.84337,0.84362,0.84321,0.84359,73600000.0
2007-03-09 07:50:00,0.84376,0.84442,0.84369,0.84428,53600000.0
2007-03-09 07:55:00,0.8442,0.84464,0.84387,0.84464,70400000.0
2007-03-09 08:00:00,0.84483,0.84497,0.84472,0.84481,45800000.0
2007-03-09 08:05:00,0.8447,0.84538,0.8447,0.84514,75200000.0
2007-03-09 08:10:00,0.84511,0.84542,0.84487,0.84491,95200000.0
2007-03-09 08:15:00,0.84478,0.84498,0.84456,0.84493,83600000.0
2007-03-09 08:20:00,0.84469,0.84491,0.84435,0.84467,94400000.0
2007-03-09 08:25:00,0.84456,0.84471,0.84428,0.84434,88000000.0
2007-03-09 08:30:00,0.84441,0.84441,0.84418,0.84435,94600000.0
2007-03-09 08:35:00,0.84437,0.84458,0.8443,0.84446,91200000.0
2007-03-09 08:40:00,0.84446,0.8447,0.8444,0.84464,83600000.0
2007-03-09 08:45:00,0.84476,0.84492,0.84465,0.84492,53800000.0
2007-03-09 08:50:00,0.84495,0.84495,0.84475,0.84476,61200000.0
2007-03-09 08:55:00,0.84477,0.84489,0.84466,0.84489,116200000.0
2007-03-09 09:00:00,0.84464,0.84527,0.84464,0.84482,145600000.0
2007-03-09 09:05:00,0.84497,0.84537,0.84477,0.84499,145600000.0
2007-03-09 09:10:00,0.84476,0.84528,0.84465,0.84523,62400000.0
2007-03-09 09:15:00,0.84493,0.84493,0.84453,0.84478,177000000.0
2007-03-09 09:20:00,0.84478,0.84489,0.84404,0.84411,173000000.0
2007-03-09 09:25:00,0.84401,0.84403,0.8435,0.84375,207200000.0
2007-03-09 09:30:00,0.84373,0.84407,0.84351,0.84391,145800000.0
2007-03-09 09:35:00,0.84393,0.84412,0.84375,0.84389,232600000.0
2007-03-09 09:40:00,0.84374,0.84439,0.84374,0.84439,157800000.0
2007-03-09 09:45:00,0.84447,0.84447,0.84401,0.84409,131600000.0
2007-03-09 09:50:00,0.84422,0.84462,0.84415,0.84443,280600000.0
2007-03-09 09:55:00,0.84445,0.84458,0.84342,0.84444,237200000.0
2007-03-09 10:00:00,0.84438,0.84458,0.84425,0.84458,205400000.0
2007-03-09 10:05:00,0.8447,0.84473,0.8445,0.84461,208800000.0
2007-03-09 10:10:00,0.84459,0.84459,0.84343,0.84428,108200000.0
2007-03-09 10:15:00,0.84407,0.84427,0.8439,0.84394,227800000.0
2007-03-09 10:20:00,0.84403,0.84434,0.84378,0.84426,201800000.0
2007-03-09 10:25:00,0.84431,0.84431,0.84385,0.84426,371600000.0
2007-03-09 10:30:00,0.84428,0.84432,0.84382,0.84388,199800000.0
2007-03-09 10:35:00,0.84385,0.84385,0.84343,0.8435,102400000.0
2007-03-09 10:40:00,0.84352,0.84365,0.84315,0.84347,105200000.0
2007-03-09 10:45:00,0.84351,0.84367,0.84322,0.84367,133000000.0
2007-03-09 10:50:00,0.84378,0.84453,0.84376,0.84425,149800000.0
2007-03-09 10:55:00,0.84423,0.84437,0.844,0.84432,196600000.0
2007-03-09 11:00:00,0.84434,0.84434,0.84406,0.84411,129600000.0
2007-03-09 11:05:00,0.84413,0.84531,0.84398,0.84519,158800000.0
2007-03-09 11:10:00,0.84508,0.84532,0.84489,0.84504,235400000.0
2007-03-09 11:15:00,0.84502,0.84504,0.84433,0.84433,62400000.0
2007-03-09 11:20:00,0.84448,0.84481,0.84445,0.84445,232400000.0
2007-03-09 11:25:00,0.84446,0.84479,0.84444,0.84458,171600000.0
2007-03-09 11:30:00,0.84445,0.84457,0.84428,0.84428,136800000.0
2007-03-09 11:35:00,0.84437,0.84451,0.84399,0.84402,205800000.0
2007-03-09 11:40:00,0.84395,0.84395,0.84354,0.84382,169000000.0
2007-03-09 11:45:00,0.8438,0.8438,0.84343,0.84346,150400000.0
2007-03-09 11:50:00,0.84339,0.84353,0.84321,0.84346,170400000.0
2007-03-09 11:55:00,0.84345,0.84418,0.84334,0.84403,237800000.0
2007-03-09 12:00:00,0.8438,0.84435,0.84371,0.84428,143800000.0
2007-03-09 12:05:00,0.84442,0.84496,0.84442,0.84468,93200000.0
2007-03-09 12:10:00,0.84471,0.84501,0.84421,0.84421,124600000.0
2007-03-09 12:15:00,0.84431,0.84457,0.84418,0.84457,205800000.0
2007-03-09 12:20:00,0.84452,0.84484,0.84433,0.84455,199200000.0
2007-03-09 12:25:00,0.84457,0.84457,0.84313,0.84339,155600000.0
2007-03-09 12:30:00,0.84447,0.84459,0.84355,0.84445,160000000.0
2007-03-09 12:35:00,0.84444,0.84454,0.84421,0.84421,164200000.0
2007-03-09 12:40:00,0.84424,0.84486,0.84424,0.84481,86800000.0
2007-03-09 12:45:00,0.84455,0.84476,0.84432,0.84432,205800000.0
2007-03-09 12:50:00,0.84437,0.84465,0.84381,0.84444,107600000.0
2007-03-09 12:55:00,0.84465,0.84468,0.84422,0.84422,118000000.0
2007-03-09 13:00:00,0.84423,0.8444,0.84393,0.84415,101200000.0
2007-03-09 13:05:00,0.84405,0.84418,0.84374,0.84407,94800000.0
2007-03-09 13:10:00,0.84412,0.8442,0.84393,0.84403,117200000.0
2007-03-09 13:15:00,0.84411,0.84449,0.84402,0.84449,245200000.0
2007-03-09 13:20:00,0.84447,0.84453,0.84413,0.84418,106000000.0
2007-03-09 13:25:00,0.84411,0.84443,0.84407,0.84442,190400000.0
2007-03-09 13:30:00,0.84455,0.84457,0.8443,0.84451,108000000.0
2007-03-09 13:35:00,0.8445,0.8445,0.84385,0.84399,136400000.0
2007-03-09 13:40:00,0.84404,0.84459,0.84404,0.84454,156600000.0
2007-03-09 13:45:00,0.84477,0.84504,0.84472,0.84495,111800000.0
2007-03-09 13:50:00,0.84494,0.84502,0.84433,0.84454,102200000.0
2007-03-09 13:55:00,0.8446,0.84503,0.84453,0.84498,163200000.0
2007-03-09 14:00:00,0.84503,0.84549,0.845,0.8451,120400000.0
2007-03-09 14:05:00,0.84506,0.84507,0.84478,0.84491,81600000.0
2007-03-09 14:10:00,0.84495,0.84511,0.84487,0.84511,103200000.0
2007-03-09 14:15:00,0.8452,0.84524,0.84481,0.84481,110400000.0
2007-03-09 14:20:00,0.84485,0.84488,0.84459,0.84472,104000000.0
2007-03-09 14:25:00,0.84478,0.84485,0.84442,0.84459,100800000.0
2007-03-09 14:30:00,0.8446,0.84487,0.84459,0.84487,53800000.0
2007-03-09 14:35:00,0.84488,0.84511,0.84464,0.84464,73600000.0
2007-03-09 14:40:00,0.84463,0.84472,0.84454,0.84455,49600000.0
2007-03-09 14:45:00,0.84453,0.84485,0.84451,0.84477,46400000.0
2007-03-09 14:50:00,0.84472,0.84516,0.84463,0.84501,67200000.0
2007-03-09 14:55:00,0.84503,0.84511,0.84489,0.84499,48400000.0
2007-03-09 15:00:00,0.84499,0.84501,0.84387,0.84459,67600000.0
2007-03-09 15:05:00,0.84474,0.8448,0.84392,0.84475,70400000.0
2007-03-09 15:10:00,0.84467,0.84501,0.84449,0.84499,59200000.0
2007-03-09 15:15:00,0.84504,0.84566,0.84491,0.84534,63400000.0
2007-03-09 15:20:00,0.8453,0.8453,0.84454,0.84518,72400000.0
2007-03-09 15:25:00,0.845,0.84564,0.84486,0.84524,66400000.0
2007-03-09 15:30:00,0.84597,0.8482,0.84597,0.8482,57600000.0
2007-03-09 15:35:00,0.84807,0.84992,0.84793,0.8499,67200000.0
2007-03-09 15:40:00,0.85003,0.85096,0.85,0.85071,66600000.0
2007-03-09 15:45:00,0.85095,0.85122,0.85036,0.85036,72400000.0
2007-03-09 15:50:00,0.85054,0.85108,0.85054,0.85083,70200000.0
2007-03-09 15:55:00,0.85106,0.85204,0.85093,0.85175,70800000.0
2007-03-09 16:00:00,0.85165,0.85197,0.85067,0.85161,67200000.0
2007-03-09 16:05:00,0.8518,0.85199,0.85156,0.85181,71200000.0
2007-03-09 16:10:00,0.85161,0.85189,0.85127,0.85127,69200000.0
2007-03-09 16:15:00,0.85114,0.85114,0.85017,0.85057,62400000.0
2007-03-09 16:20:00,0.85062,0.85112,0.85062,0.85107,68600000.0
2007-03-09 16:25:00,0.85113,0.85193,0.85106,0.85192,57600000.0
2007-03-09 16:30:00,0.85194,0.85199,0.85089,0.85093,62400000.0
2007-03-09 16:35:00,0.85086,0.85172,0.85051,0.85127,72000000.0
2007-03-09 16:40:00,0.85119,0.85119,0.85069,0.8507,70800000.0
2007-03-09 16:45:00,0.85093,0.85163,0.85085,0.85085,76000000.0
2007-03-09 16:50:00,0.85077,0.85135,0.85043,0.85059,57600000.0
2007-03-09 16:55:00,0.85052,0.85098,0.85048,0.85088,66000000.0
2007-03-09 17:00:00,0.85095,0.85102,0.84972,0.85,65400000.0
2007-03-09 17:05:00,0.85002,0.85024,0.84961,0.85017,62400000.0
2007-03-09 17:10:00,0.85011,0.85011,0.84969,0.85,65600000.0
2007-03-09 17:15:00,0.84995,0.85014,0.84859,0.84904,66600000.0
2007-03-09 17:20:00,0.84914,0.84929,0.84903,0.84922,69200000.0
2007-03-09 17:25:00,0.84932,0.84959,0.84917,0.84953,59200000.0
2007-03-09 17:30:00,0.84975,0.85002,0.84964,0.84964,68800000.0
2007-03-09 17:35:00,0.84954,0.84973,0.84948,0.84964,64000000.0
2007-03-09 17:40:00,0.84972,0.85039,0.84965,0.85013,54400000.0
2007-03-09 17:45:00,0.85008,0.85015,0.84963,0.84963,70800000.0
2007-03-09 17:50:00,0.84951,0.84982,0.8492,0.8497,62200000.0
2007-03-09 17:55:00,0.84967,0.85003,0.8496,0.84962,61200000.0
2007-03-09 18:00:00,0.84958,0.85003,0.84926,0.85003,60800000.0
2007-03-09 18:05:00,0.84984,0.84995,0.84959,0.84995,50000000.0
2007-03-09 18:10:00,0.85,0.85032,0.84976,0.85018,59200000.0
2007-03-09 18:15:00,0.85026,0.8504,0.85014,0.85031,64400000.0
2007-03-09 18:20:00,0.85029,0.85072,0.85029,0.85036,65600000.0
2007-03-09 18:25:00,0.85036,0.85141,0.85009,0.8509,52600000.0
2007-03-09 18:30:00,0.8508,0.85124,0.85067,0.85096,70000000.0
2007-03-09 18:35:00,0.85107,0.85168,0.85107,0.8514,56000000.0
2007-03-09 18:40:00,0.85137,0.85142,0.85111,0.85121,59200000.0
2007-03-09 18:45:00,0.85112,0.85137,0.85111,0.85133,43200000.0
2007-03-09 18:50:00,0.85133,0.85199,0.85092,0.85184,57600000.0
2007-03-09 18:55:00,0.85212,0.85265,0.8521,0.85233,64400000.0
2007-03-09 19:00:00,0.85238,0.8529,0.85231,0.85273,66400000.0
2007-03-09 19:05:00,0.85257,0.85257,0.85219,0.85245,68200000.0
2007-03-09 19:10:00,0.85254,0.85283,0.85234,0.85242,60800000.0
2007-03-09 19:15:00,0.85247,0.85254,0.85137,0.8523,57000000.0
2007-03-09 19:20:00,0.85239,0.85257,0.85224,0.85248,58000000.0
2007-03-09 19:25:00,0.85255,0.85285,0.85254,0.85259,56000000.0
2007-03-09 19:30:00,0.85251,0.85294,0.85219,0.85279,62400000.0
2007-03-09 19:35:00,0.85272,0.85288,0.85245,0.85269,61200000.0
2007-03-09 19:40:00,0.85268,0.85268,0.85132,0.8517,60800000.0
2007-03-09 19:45:00,0.8516,0.85283,0.85127,0.8521,70400000.0
2007-03-09 19:50:00,0.85193,0.85221,0.85177,0.85214,51000000.0
2007-03-09 19:55:00,0.85198,0.85238,0.85186,0.85186,28800000.0
2007-03-09 20:00:00,0.85161,0.85242,0.85139,0.85239,70200000.0
2007-03-09 20:05:00,0.85233,0.85251,0.85231,0.85237,46800000.0
2007-03-09 20:10:00,0.85233,0.85241,0.8512,0.8512,48000000.0
2007-03-09 20:15:00,0.8516,0.85165,0.85136,0.85136,42000000.0
2007-03-09 20:20:00,0.85125,0.85144,0.85099,0.85113,36800000.0
2007-03-09 20:25:00,0.8512,0.85128,0.85113,0.85115,35000000.0
2007-03-09 20:30:00,0.85118,0.85152,0.85118,0.85123,42400000.0
2007-03-09 20:35:00,0.85136,0.85144,0.85035,0.85062,56000000.0
2007-03-09 20:40:00,0.85063,0.851,0.85055,0.85065,58600000.0
2007-03-09 20:45:00,0.8506,0.85112,0.85048,0.85112,57600000.0
2007-03-09 20:50:00,0.85121,0.85125,0.85096,0.85107,36800000.0
2007-03-09 20:55:00,0.85106,0.85106,0.85037,0.85042,58000000.0
2007-03-09 21:00:00,0.85036,0.8504,0.84976,0.84989,59200000.0
2007-03-09 21:05:00,0.84993,0.85007,0.84983,0.84983,36800000.0
2007-03-09 21:10:00,0.84976,0.84982,0.84965,0.84967,55200000.0
2007-03-09 21:15:00,0.84967,0.84971,0.84934,0.84934,28800000.0
2007-03-09 21:20:00,0.84946,0.84973,0.84932,0.84945,61200000.0
2007-03-09 21:25:00,0.8495,0.8502,0.8495,0.85018,36800000.0
2007-03-09 21:30:00,0.85015,0.85064,0.85015,0.85025,54400000.0
2007-03-09 21:35:00,0.85021,0.85049,0.85021,0.85049,30400000.0
2007-03-09 21:40:00,0.85049,0.85057,0.85016,0.85054,44800000.0
2007-03-09 21:45:00,0.85048,0.85048,0.85016,0.85026,41600000.0
2007-03-09 21:50:00,0.85041,0.85119,0.85041,0.85089,32000000.0
2007-03-09 21:55:00,0.85075,0.85101,0.85067,0.85086,57000000.0
2007-03-09 22:00:00,0.85086,0.85098,0.85053,0.85066,59600000.0
2007-03-09 22:05:00,0.8507,0.85086,0.85064,0.85079,48000000.0
2007-03-09 22:10:00,0.85096,0.85102,0.85084,0.85088,48400000.0
2007-03-09 22:15:00,0.85084,0.85084,0.8505,0.85076,48000000.0
2007-03-09 22:20:00,0.85075,0.8512,0.85075,0.8512,38400000.0
2007-03-09 22:25:00,0.85109,0.85141,0.85095,0.85113,50000000.0
2007-03-09 22:30:00,0.85137,0.85177,0.85092,0.85171,43600000.0
2007-03-09 22:35:00,0.8516,0.85166,0.85126,0.8516,44800000.0
2007-03-09 22:40:00,0.8517,0.85189,0.85161,0.85182,22400000.0
2007-03-09 22:45:00,0.85184,0.8523,0.85184,0.8523,49600000.0
2007-03-09 22:50:00,0.85237,0.85245,0.85211,0.85231,61800000.0
2007-03-09 22:55:00,0.85234,0.85254,0.85222,0.85254,54200000.0
2007-03-09 23:00:00,0.85254,0.85259,0.85218,0.85218,67600000.0
2007-03-09 23:05:00,0.85222,0.85239,0.85152,0.85184,57800000.0
2007-03-09 23:10:00,0.8518,0.85195,0.8517,0.85183,41600000.0
2007-03-09 23:15:00,0.85188,0.85209,0.85187,0.85209,33600000.0
2007-03-09 23:20:00,0.85213,0.8522,0.85193,0.8522,38400000.0
2007-03-09 23:25:00,0.85243,0.85243,0.85214,0.85214,24000000.0
2007-03-09 23:30:00,0.85207,0.85233,0.85198,0.85211,54400000.0
2007-03-09 23:35:00,0.85212,0.85233,0.85211,0.85224,28800000.0
2007-03-09 23:40:00,0.85232,0.85242,0.85229,0.8524,48200000.0
2007-03-09 23:45:00,0.85224,0.8526,0.8515,0.8526,46800000.0
2007-03-09 23:50:00,0.85269,0.85269,0.85203,0.85203,32400000.0
2007-03-09 23:55:00,0.85197,0.85217,0.85167,0.85199,51200000.0
2007-03-12 00:05:00,0.85162,0.85487,0.85162,0.85451,59200000.0
2007-03-12 00:10:00,0.85451,0.85479,0.85421,0.85462,43200000.0
2007-03-12 00:15:00,0.8546,0.85495,0.8542,0.85495,60800000.0
2007-03-12 00:20:00,0.85506,0.85512,0.85478,0.855,43200000.0
2007-03-12 00:25:00,0.85508,0.85577,0.85477,0.85575,57600000.0
2007-03-12 00:30:00,0.85582,0.85582,0.85476,0.8549,52000000.0
2007-03-12 00:35:00,0.85483,0.85551,0.85483,0.85506,27600000.0
2007-03-12 00:40:00,0.85485,0.85521,0.85364,0.85519,62800000.0
2007-03-12 00:45:00,0.85516,0.85553,0.85509,0.85538,62400000.0
2007-03-12 00:50:00,0.85527,0.85556,0.8552,0.85522,62400000.0
2007-03-12 00:55:00,0.85517,0.85581,0.85516,0.8558,56000000.0
2007-03-12 01:00:00,0.85576,0.8561,0.85565,0.85575,64000000.0
2007-03-12 01:05:00,0.85584,0.85586,0.85542,0.8555,41000000.0
2007-03-12 01:10:00,0.85546,0.8555,0.85478,0.85478,43200000.0
2007-03-12 01:15:00,0.85496,0.85498,0.85438,0.85498,57600000.0
2007-03-12 01:20:00,0.85508,0.85514,0.85473,0.85485,65600000.0
2007-03-12 01:25:00,0.85496,0.85509,0.85479,0.85509,48000000.0
2007-03-12 01:30:00,0.85511,0.85523,0.85412,0.85505,62400000.0
2007-03-12 01:35:00,0.85495,0.85509,0.85491,0.85502,43200000.0
2007-03-12 01:40:00,0.85481,0.85491,0.85447,0.85481,54400000.0
2007-03-12 01:45:00,0.85476,0.85481,0.85437,0.85481,64000000.0
2007-03-12 01:50:00,0.85467,0.85564,0.85462,0.85564,58000000.0
2007-03-12 01:55:00,0.85542,0.8555,0.85523,0.8555,62800000.0
2007-03-12 02:00:00,0.85539,0.85539,0.85483,0.85519,53200000.0
2007-03-12 02:05:00,0.85527,0.85531,0.85454,0.85487,67200000.0
2007-03-12 02:10:00,0.85505,0.85531,0.85498,0.85531,70400000.0
2007-03-12 02:15:00,0.85544,0.85548,0.85511,0.85511,53200000.0
2007-03-12 02:20:00,0.85516,0.85531,0.85485,0.85514,65000000.0
2007-03-12 02:25:00,0.85512,0.85535,0.85501,0.85532,59600000.0
2007-03-12 02:30:00,0.85542,0.85542,0.85517,0.85537,48000000.0
2007-03-12 02:35:00,0.85546,0.85551,0.85505,0.85516,42000000.0
2007-03-12 02:40:00,0.85499,0.85499,0.85392,0.85414,49600000.0
2007-03-12 02:45:00,0.85413,0.85413,0.85294,0.85314,60800000.0
2007-03-12 02:50:00,0.85335,0.85417,0.85335,0.85411,62400000.0
2007-03-12 02:55:00,0.85422,0.85431,0.85405,0.85406,57600000.0
2007-03-12 03:00:00,0.85398,0.85423,0.85389,0.8541,46800000.0
2007-03-12 03:05:00,0.8541,0.85448,0.85386,0.85447,61200000.0
2007-03-12 03:10:00,0.85449,0.85523,0.85449,0.8551,59200000.0
2007-03-12 03:15:00,0.85522,0.8554,0.85513,0.8554,44800000.0
2007-03-12 03:20:00,0.85545,0.85556,0.85524,0.85556,55200000.0
2007-03-12 03:25:00,0.85565,0.85593,0.85544,0.85577,53800000.0
2007-03-12 03:30:00,0.85582,0.85583,0.85555,0.85561,60800000.0
2007-03-12 03:35:00,0.85553,0.85576,0.85546,0.85555,59200000.0
2007-03-12 03:40:00,0.8554,0.85575,0.8554,0.85572,57600000.0
2007-03-12 03:45:00,0.85567,0.85578,0.8547,0.85574,54400000.0
2007-03-12 03:50:00,0.85559,0.85583,0.8549,0.8557,64000000.0
2007-03-12 03:55:00,0.85565,0.85592,0.85515,0.85515,56400000.0
2007-03-12 04:00:00,0.85519,0.85558,0.85455,0.85552,50000000.0
2007-03-12 04:05:00,0.85543,0.85584,0.85543,0.85584,35200000.0
2007-03-12 04:10:00,0.85586,0.85586,0.85559,0.85571,49600000.0
2007-03-12 04:15:00,0.85574,0.85577,0.85551,0.85551,62600000.0
2007-03-12 04:20:00,0.85556,0.85581,0.85541,0.8556,42000000.0
2007-03-12 04:25:00,0.85557,0.85577,0.85553,0.85577,46400000.0
2007-03-12 04:30:00,0.85572,0.85575,0.85561,0.85563,27200000.0
2007-03-12 04:35:00,0.85576,0.85588,0.8556,0.85572,46400000.0
2007-03-12 04:40:00,0.85558,0.85569,0.85537,0.85544,32000000.0
2007-03-12 04:45:00,0.85535,0.85563,0.85535,0.85551,56400000.0
2007-03-12 04:50:00,0.85551,0.85567,0.85548,0.85548,49600000.0
2007-03-12 04:55:00,0.85549,0.85563,0.85464,0.85552,56000000.0
2007-03-12 05:00:00,0.85538,0.85556,0.85521,0.8553,66000000.0
2007-03-12 05:05:00,0.8553,0.85543,0.85526,0.85543,43200000.0
2007-03-12 05:10:00,0.8554,0.85588,0.85532,0.85588,54400000.0
2007-03-12 05:15:00,0.85608,0.85608,0.85512,0.85518,59200000.0
2007-03-12 05:20:00,0.85523,0.85564,0.85494,0.85505,60600000.0
2007-03-12 05:25:00,0.85516,0.85547,0.85512,0.85547,28800000.0
2007-03-12 05:30:00,0.85541,0.85555,0.8554,0.85555,19200000.0
2007-03-12 05:35:00,0.85563,0.85596,0.85542,0.85559,54400000.0
2007-03-12 05:40:00,0.85564,0.85616,0.85555,0.85616,53800000.0
2007-03-12 05:45:00,0.8561,0.8561,0.85552,0.85562,30400000.0
2007-03-12 05:50:00,0.85581,0.85605,0.85581,0.85605,27200000.0
2007-03-12 05:55:00,0.85603,0.85603,0.85575,0.85575,41600000.0
2007-03-12 06:00:00,0.85588,0.85589,0.85543,0.85545,30400000.0
2007-03-12 06:05:00,0.85566,0.85585,0.85553,0.85569,56000000.0
2007-03-12 06:10:00,0.8556,0.8557,0.8555,0.85568,48400000.0
2007-03-12 06:15:00,0.85557,0.85579,0.85549,0.85568,49000000.0
2007-03-12 06:20:00,0.85572,0.85596,0.85565,0.85596,52800000.0
2007-03-12 06:25:00,0.85596,0.85596,0.85572,0.85572,14400000.0
2007-03-12 06:30:00,0.85586,0.856,0.85562,0.85589,40000000.0
2007-03-12 06:35:00,0.85599,0.85599,0.8557,0.85574,34600000.0
2007-03-12 06:40:00,0.85564,0.85576,0.8556,0.85562,27200000.0
2007-03-12 06:45:00,0.85588,0.85588,0.85566,0.85577,36800000.0
2007-03-12 06:50:00,0.85568,0.85593,0.85568,0.85591,22400000.0
2007-03-12 06:55:00,0.85589,0.85595,0.85574,0.85575,34000000.0
2007-03-12 07:00:00,0.85575,0.85586,0.85566,0.85586,30400000.0
2007-03-12 07:05:00,0.85586,0.85586,0.85567,0.85573,28800000.0
2007-03-12 07:10:00,0.85578,0.85588,0.85573,0.85588,28800000.0
2007-03-12 07:15:00,0.85578,0.85578,0.85529,0.85531,54400000.0
2007-03-12 07:20:00,0.85531,0.85549,0.85508,0.85549,30400000.0
2007-03-12 07:25:00,0.85547,0.85583,0.85537,0.85583,40000000.0
2007-03-12 07:30:00,0.85595,0.85598,0.85575,0.8559,31800000.0
2007-03-12 07:35:00,0.85598,0.85602,0.85547,0.85552,55800000.0
2007-03-12 07:40:00,0.85558,0.85562,0.85524,0.85526,56000000.0
2007-03-12 07:45:00,0.85528,0.85568,0.85528,0.85556,90800000.0
2007-03-12 07:50:00,0.85566,0.85629,0.85542,0.85594,68800000.0
2007-03-12 07:55:00,0.85586,0.85586,0.85488,0.8551,69800000.0
2007-03-12 08:00:00,0.85492,0.85505,0.85467,0.85481,59200000.0
2007-03-12 08:05:00,0.85484,0.85485,0.8543,0.85437,49600000.0
2007-03-12 08:10:00,0.85439,0.85504,0.85425,0.85501,94800000.0
2007-03-12 08:15:00,0.85485,0.85497,0.85465,0.85476,83200000.0
2007-03-12 08:20:00,0.85463,0.85468,0.85424,0.85437,94400000.0
2007-03-12 08:25:00,0.85441,0.8546,0.85422,0.85444,87400000.0
2007-03-12 08:30:00,0.85455,0.85498,0.85455,0.85498,93800000.0
2007-03-12 08:35:00,0.85495,0.8553,0.85481,0.8553,81600000.0
2007-03-12 08:40:00,0.85531,0.85545,0.85514,0.85538,83200000.0
2007-03-12 08:45:00,0.85535,0.85597,0.85528,0.85597,106000000.0
2007-03-12 08:50:00,0.85606,0.85606,0.85506,0.85547,158800000.0
2007-03-12 08:55:00,0.85551,0.85551,0.85468,0.85486,134400000.0
2007-03-12 09:00:00,0.85488,0.85525,0.85475,0.85516,146200000.0
2007-03-12 09:05:00,0.85509,0.85558,0.85509,0.85554,145600000.0
2007-03-12 09:10:00,0.85562,0.85569,0.85538,0.85569,32000000.0
2007-03-12 09:15:00,0.85553,0.85568,0.8554,0.8554,176400000.0
2007-03-12 09:20:00,0.85532,0.85545,0.85498,0.85507,173200000.0
2007-03-12 09:25:00,0.8551,0.85523,0.85463,0.85477,208400000.0
2007-03-12 09:30:00,0.85472,0.85493,0.85443,0.85459,144400000.0
2007-03-12 09:35:00,0.85468,0.85516,0.8545,0.85499,232800000.0
2007-03-12 09:40:00,0.85499,0.8553,0.85494,0.85505,158400000.0
2007-03-12 09:45:00,0.85506,0.85526,0.85498,0.85504,130600000.0
2007-03-12 09:50:00,0.85509,0.85532,0.85501,0.8551,194000000.0
2007-03-12 09:55:00,0.85503,0.85536,0.8541,0.85534,187600000.0
2007-03-12 10:00:00,0.85524,0.85556,0.85516,0.85556,266400000.0
2007-03-12 10:05:00,0.85554,0.85566,0.8553,0.85536,261000000.0
2007-03-12 10:10:00,0.85539,0.85564,0.85455,0.85546,212400000.0
2007-03-12 10:15:00,0.85549,0.85588,0.85548,0.85588,224800000.0
2007-03-12 10:20:00,0.85583,0.85583,0.8553,0.85535,201400000.0
2007-03-12 10:25:00,0.85539,0.85583,0.85539,0.85581,277800000.0
2007-03-12 10:30:00,0.85584,0.85622,0.85568,0.85613,199400000.0
2007-03-12 10:35:00,0.85604,0.85616,0.8559,0.85592,101800000.0
2007-03-12 10:40:00,0.85593,0.85623,0.85577,0.85577,91600000.0
2007-03-12 10:45:00,0.85573,0.85618,0.85569,0.85579,146000000.0
2007-03-12 10:50:00,0.85567,0.85586,0.85518,0.85532,149800000.0
2007-03-12 10:55:00,0.85521,0.85547,0.85497,0.85537,196600000.0
2007-03-12 11:00:00,0.85497,0.85522,0.85459,0.85459,197000000.0
2007-03-12 11:05:00,0.85485,0.85527,0.85469,0.85469,159800000.0
2007-03-12 11:10:00,0.85488,0.85514,0.85471,0.85473,236200000.0
2007-03-12 11:15:00,0.85479,0.85479,0.85344,0.85344,61800000.0
2007-03-12 11:20:00,0.85358,0.85423,0.85335,0.85411,223600000.0
2007-03-12 11:25:00,0.8542,0.8542,0.85345,0.85345,161800000.0
2007-03-12 11:30:00,0.85351,0.85351,0.85248,0.85248,172000000.0
2007-03-12 11:35:00,0.85226,0.85323,0.85226,0.85323,206800000.0
2007-03-12 11:40:00,0.8533,0.85334,0.85277,0.85294,169600000.0
2007-03-12 11:45:00,0.8527,0.85303,0.85252,0.85274,171200000.0
2007-03-12 11:50:00,0.85264,0.85264,0.85229,0.85247,170000000.0
2007-03-12 11:55:00,0.8522,0.85233,0.85212,0.85229,236600000.0
2007-03-12 12:00:00,0.85224,0.85224,0.85171,0.85197,143600000.0
2007-03-12 12:05:00,0.85203,0.85238,0.85193,0.85203,91600000.0
2007-03-12 12:10:00,0.85215,0.85296,0.85215,0.85236,123600000.0
2007-03-12 12:15:00,0.85239,0.8527,0.85234,0.85261,156000000.0
2007-03-12 12:20:00,0.85256,0.8531,0.85256,0.85297,182400000.0
2007-03-12 12:25:00,0.85299,0.85299,0.85134,0.8517,204600000.0
2007-03-12 12:30:00,0.85284,0.85284,0.85178,0.85277,194000000.0
2007-03-12 12:35:00,0.85272,0.85272,0.85238,0.85238,163600000.0
2007-03-12 12:40:00,0.85243,0.85256,0.85235,0.85255,100200000.0
2007-03-12 12:45:00,0.85244,0.85259,0.85238,0.85238,207200000.0
2007-03-12 12:50:00,0.85249,0.85256,0.85188,0.85245,68600000.0
2007-03-12 12:55:00,0.85247,0.85252,0.85232,0.85249,111400000.0
2007-03-12 13:00:00,0.8525,0.85254,0.85239,0.85251,53600000.0
2007-03-12 13:05:00,0.85252,0.85252,0.85215,0.85232,132200000.0
2007-03-12 13:10:00,0.85229,0.85277,0.85224,0.85258,114600000.0
2007-03-12 13:15:00,0.85264,0.85307,0.85249,0.85249,242800000.0
2007-03-12 13:20:00,0.85253,0.8526,0.85228,0.85235,158800000.0
2007-03-12 13:25:00,0.85248,0.85303,0.85248,0.85285,160400000.0
2007-03-12 13:30:00,0.85283,0.85296,0.85268,0.85273,107000000.0
2007-03-12 13:35:00,0.85279,0.85279,0.85214,0.85214,136400000.0
2007-03-12 13:40:00,0.85207,0.85217,0.8514,0.85162,158000000.0
2007-03-12 13:45:00,0.8518,0.85194,0.85165,0.85168,102800000.0
2007-03-12 13:50:00,0.8517,0.85178,0.85103,0.85178,102200000.0
2007-03-12 13:55:00,0.85202,0.85202,0.85147,0.85175,162000000.0
2007-03-12 14:00:00,0.8517,0.85171,0.85078,0.85078,120200000.0
2007-03-12 14:05:00,0.85076,0.85086,0.84972,0.8498,123600000.0
2007-03-12 14:10:00,0.8497,0.84979,0.84841,0.84841,105600000.0
2007-03-12 14:15:00,0.84862,0.84865,0.84762,0.8479,110400000.0
2007-03-12 14:20:00,0.84793,0.84815,0.84777,0.84805,124800000.0
2007-03-12 14:25:00,0.84795,0.84799,0.84677,0.84682,100600000.0
2007-03-12 14:30:00,0.84663,0.84663,0.84543,0.84639,65600000.0
2007-03-12 14:35:00,0.84619,0.84751,0.84615,0.84751,73600000.0
2007-03-12 14:40:00,0.84751,0.84803,0.84751,0.84792,62400000.0
2007-03-12 14:45:00,0.84787,0.84832,0.84687,0.84687,57600000.0
2007-03-12 14:50:00,0.84689,0.84716,0.84633,0.84648,67200000.0
2007-03-12 14:55:00,0.84654,0.84686,0.84648,0.84677,59200000.0
2007-03-12 15:00:00,0.84657,0.84666,0.84562,0.84627,67200000.0
2007-03-12 15:05:00,0.84625,0.84633,0.8454,0.84625,70200000.0
2007-03-12 15:10:00,0.84621,0.84704,0.84599,0.847,51800000.0
2007-03-12 15:15:00,0.84666,0.84666,0.84581,0.84594,64000000.0
2007-03-12 15:20:00,0.84594,0.84717,0.8459,0.84594,73600000.0
2007-03-12 15:25:00,0.84569,0.84636,0.84534,0.84631,65600000.0
2007-03-12 15:30:00,0.84631,0.84703,0.84615,0.84703,58000000.0
2007-03-12 15:35:00,0.84696,0.84723,0.84668,0.84723,66600000.0
2007-03-12 15:40:00,0.84718,0.84731,0.84682,0.84682,67200000.0
2007-03-12 15:45:00,0.84704,0.84749,0.84679,0.84679,72000000.0
2007-03-12 15:50:00,0.84672,0.8468,0.84595,0.84596,71600000.0
2007-03-12 15:55:00,0.84607,0.84641,0.84573,0.84629,70200000.0
2007-03-12 16:00:00,0.84636,0.84702,0.84597,0.8468,67200000.0
2007-03-12 16:05:00,0.847,0.847,0.84673,0.84693,72000000.0
2007-03-12 16:10:00,0.8469,0.84757,0.84689,0.84712,68800000.0
2007-03-12 16:15:00,0.8472,0.84751,0.84629,0.84751,62400000.0
2007-03-12 16:20:00,0.84766,0.8482,0.84761,0.84784,68800000.0
2007-03-12 16:25:00,0.84778,0.84781,0.84741,0.8477,62600000.0
2007-03-12 16:30:00,0.84765,0.84771,0.84726,0.84726,48000000.0
2007-03-12 16:35:00,0.84732,0.84765,0.84661,0.84765,72000000.0
2007-03-12 16:40:00,0.84781,0.84882,0.84764,0.84855,69800000.0
2007-03-12 16:45:00,0.84856,0.84871,0.84806,0.84819,76200000.0
2007-03-12 16:50:00,0.8482,0.84907,0.8482,0.84901,57000000.0
2007-03-12 16:55:00,0.84911,0.84927,0.84895,0.84898,65000000.0
2007-03-12 17:00:00,0.84895,0.84904,0.84877,0.84886,65600000.0
2007-03-12 17:05:00,0.84881,0.8489,0.84827,0.84847,49600000.0
2007-03-12 17:10:00,0.84844,0.84844,0.84778,0.84778,65600000.0
2007-03-12 17:15:00,0.84795,0.84845,0.84793,0.84842,67200000.0
2007-03-12 17:20:00,0.84838,0.84842,0.84779,0.84798,69000000.0
2007-03-12 17:25:00,0.84788,0.84821,0.84782,0.84812,59200000.0
2007-03-12 17:30:00,0.84828,0.84834,0.84787,0.84787,69200000.0
2007-03-12 17:35:00,0.84791,0.8481,0.84758,0.84772,52200000.0
2007-03-12 17:40:00,0.84779,0.84791,0.84761,0.84764,62400000.0
2007-03-12 17:45:00,0.8477,0.84804,0.84763,0.84794,70800000.0
2007-03-12 17:50:00,0.84796,0.84852,0.84796,0.84845,50600000.0
2007-03-12 17:55:00,0.84846,0.84855,0.84801,0.84852,60800000.0
2007-03-12 18:00:00,0.84869,0.84881,0.84833,0.84876,60800000.0
2007-03-12 18:05:00,0.84871,0.85024,0.84868,0.85024,67600000.0
2007-03-12 18:10:00,0.85035,0.85087,0.85035,0.85054,58000000.0
2007-03-12 18:15:00,0.85066,0.85094,0.85053,0.85088,63800000.0
2007-03-12 18:20:00,0.85076,0.8512,0.8507,0.8508,65600000.0
2007-03-12 18:25:00,0.85075,0.85231,0.85036,0.85231,67600000.0
2007-03-12 18:30:00,0.85228,0.85235,0.85194,0.85203,68200000.0
2007-03-12 18:35:00,0.85218,0.8523,0.85157,0.85167,56000000.0
2007-03-12 18:40:00,0.85157,0.8519,0.85151,0.85184,72000000.0
2007-03-12 18:45:00,0.85172,0.85188,0.85159,0.85175,52200000.0
2007-03-12 18:50:00,0.85178,0.85234,0.8509,0.85229,62800000.0
2007-03-12 18:55:00,0.85241,0.85251,0.85197,0.85197,64000000.0
2007-03-12 19:00:00,0.85176,0.85219,0.85167,0.85178,66000000.0
2007-03-12 19:05:00,0.85175,0.85185,0.85132,0.8517,68800000.0
2007-03-12 19:10:00,0.85157,0.8519,0.85126,0.85126,61200000.0
2007-03-12 19:15:00,0.85129,0.85129,0.85001,0.85091,45800000.0
2007-03-12 19:20:00,0.85077,0.85091,0.8507,0.85076,46400000.0
2007-03-12 19:25:00,0.85094,0.85115,0.85087,0.85095,44800000.0
2007-03-12 19:30:00,0.85098,0.85101,0.85065,0.85067,62400000.0
2007-03-12 19:35:00,0.8506,0.85099,0.8506,0.85091,49400000.0
2007-03-12 19:40:00,0.85086,0.85099,0.85073,0.85091,48400000.0
2007-03-12 19:45:00,0.85098,0.85119,0.85081,0.85097,70400000.0
2007-03-12 19:50:00,0.851,0.85123,0.85069,0.8512,69600000.0
2007-03-12 19:55:00,0.85112,0.85118,0.85061,0.85061,57600000.0
2007-03-12 20:00:00,0.85076,0.85094,0.85059,0.85093,70400000.0
2007-03-12 20:05:00,0.85084,0.85109,0.85084,0.85089,42600000.0
2007-03-12 20:10:00,0.85094,0.85105,0.8508,0.85093,50000000.0
2007-03-12 20:15:00,0.85096,0.85111,0.85083,0.85106,35200000.0
2007-03-12 20:20:00,0.8509,0.85109,0.8509,0.85108,48000000.0
2007-03-12 20:25:00,0.85111,0.85127,0.85096,0.85108,62200000.0
2007-03-12 20:30:00,0.85109,0.85125,0.85078,0.85085,53200000.0
2007-03-12 20:35:00,0.85111,0.85148,0.85111,0.85139,20800000.0
2007-03-12 20:40:00,0.8515,0.85173,0.85116,0.8517,58600000.0
2007-03-12 20:45:00,0.8517,0.85176,0.85144,0.85148,52600000.0
2007-03-12 20:50:00,0.85144,0.85144,0.85085,0.85085,47400000.0
2007-03-12 20:55:00,0.85072,0.85143,0.85056,0.85135,52800000.0
2007-03-12 21:00:00,0.85123,0.85129,0.85101,0.85104,46400000.0
2007-03-12 21:05:00,0.85109,0.85126,0.85107,0.85111,64400000.0
2007-03-12 21:10:00,0.85119,0.85123,0.85095,0.85105,56000000.0
2007-03-12 21:15:00,0.85106,0.85155,0.8509,0.85147,49600000.0
2007-03-12 21:20:00,0.85142,0.85174,0.85129,0.85158,60800000.0
2007-03-12 21:25:00,0.85135,0.85166,0.85121,0.85166,56000000.0
2007-03-12 21:30:00,0.85153,0.85166,0.85131,0.85134,46400000.0
2007-03-12 21:35:00,0.85138,0.8515,0.85129,0.85134,70400000.0
2007-03-12 21:40:00,0.85124,0.85139,0.85118,0.85139,22400000.0
2007-03-12 21:45:00,0.85146,0.85166,0.85146,0.85158,28800000.0
2007-03-12 21:50:00,0.85164,0.85165,0.85148,0.85159,38400000.0
2007-03-12 21:55:00,0.85152,0.85161,0.8515,0.85157,25600000.0
2007-03-12 22:00:00,0.85153,0.85153,0.85135,0.85135,24000000.0
2007-03-12 22:05:00,0.85122,0.85161,0.85109,0.85135,60800000.0
2007-03-12 22:10:00,0.85137,0.85137,0.851,0.85101,49600000.0
2007-03-12 22:15:00,0.851,0.8516,0.85077,0.85154,59000000.0
2007-03-12 22:20:00,0.85151,0.85153,0.85131,0.85144,41600000.0
2007-03-12 22:25:00,0.85146,0.85172,0.85129,0.85161,60800000.0
2007-03-12 22:30:00,0.85158,0.85179,0.85114,0.85159,61200000.0
2007-03-12 22:35:00,0.85158,0.85161,0.85104,0.85116,57600000.0
2007-03-12 22:40:00,0.85131,0.8514,0.85124,0.85137,38200000.0
2007-03-12 22:45:00,0.8514,0.85147,0.85113,0.85139,36800000.0
2007-03-12 22:50:00,0.85136,0.85144,0.85118,0.85144,48000000.0
2007-03-12 22:55:00,0.85151,0.85165,0.85101,0.85132,54200000.0
2007-03-12 23:00:00,0.85153,0.85185,0.85136,0.85166,67600000.0
2007-03-12 23:05:00,0.85174,0.85178,0.85154,0.85165,46400000.0
2007-03-12 23:10:00,0.85159,0.85161,0.85124,0.85132,57600000.0
2007-03-12 23:15:00,0.85137,0.85189,0.85082,0.85125,46800000.0
2007-03-12 23:20:00,0.85111,0.85131,0.85091,0.85095,60200000.0
2007-03-12 23:25:00,0.85103,0.85127,0.85077,0.85093,55400000.0
2007-03-12 23:30:00,0.85095,0.85142,0.85084,0.85136,53200000.0
2007-03-12 23:35:00,0.85183,0.85184,0.85138,0.8515,59600000.0
2007-03-12 23:40:00,0.85156,0.85199,0.85132,0.85199,59200000.0
2007-03-12 23:45:00,0.85222,0.85489,0.85222,0.85473,58000000.0
2007-03-12 23:50:00,0.85458,0.85476,0.85432,0.85432,60200000.0
2007-03-12 23:55:00,0.85424,0.85439,0.85409,0.85428,56000000.0
2007-03-13 00:00:00,0.8542,0.85429,0.85389,0.85422,60200000.0
2007-03-13 00:05:00,0.85397,0.8543,0.85397,0.85427,51600000.0
2007-03-13 00:10:00,0.8542,0.85423,0.85321,0.8534,43200000.0
2007-03-13 00:15:00,0.85348,0.85379,0.85328,0.85373,59200000.0
2007-03-13 00:20:00,0.85352,0.85392,0.85324,0.8533,57600000.0
2007-03-13 00:25:00,0.85328,0.85337,0.85313,0.85337,59200000.0
2007-03-13 00:30:00,0.85329,0.85355,0.85293,0.85352,55400000.0
2007-03-13 00:35:00,0.85345,0.8535,0.85318,0.85318,41600000.0
2007-03-13 00:40:00,0.8533,0.85365,0.85261,0.8535,43200000.0
2007-03-13 00:45:00,0.85355,0.8537,0.85315,0.8536,62400000.0
2007-03-13 00:50:00,0.85338,0.85354,0.85335,0.85345,38200000.0
2007-03-13 00:55:00,0.85346,0.85361,0.85329,0.8534,50600000.0
2007-03-13 01:00:00,0.85345,0.85354,0.85315,0.85324,64000000.0
2007-03-13 01:05:00,0.85332,0.85343,0.85325,0.85333,47400000.0
2007-03-13 01:10:00,0.85339,0.85346,0.85313,0.85313,43200000.0
2007-03-13 01:15:00,0.85318,0.85332,0.85313,0.85325,43200000.0
2007-03-13 01:20:00,0.85329,0.85334,0.85296,0.85328,66000000.0
2007-03-13 01:25:00,0.85333,0.85342,0.85313,0.85321,48400000.0
2007-03-13 01:30:00,0.85314,0.85378,0.85278,0.85367,52200000.0
2007-03-13 01:35:00,0.85371,0.85389,0.85359,0.85368,43200000.0
2007-03-13 01:40:00,0.85377,0.854,0.85369,0.85385,64000000.0
2007-03-13 01:45:00,0.85387,0.85387,0.85347,0.85361,76800000.0
2007-03-13 01:50:00,0.85352,0.85352,0.85225,0.85246,59200000.0
2007-03-13 01:55:00,0.8527,0.85287,0.8525,0.85253,67200000.0
2007-03-13 02:00:00,0.85247,0.85283,0.85241,0.85283,41600000.0
2007-03-13 02:05:00,0.85261,0.85316,0.85215,0.85316,67200000.0
2007-03-13 02:10:00,0.8531,0.85321,0.8529,0.85308,52800000.0
2007-03-13 02:15:00,0.85315,0.85337,0.85306,0.85331,54800000.0
2007-03-13 02:20:00,0.85345,0.85372,0.85345,0.85348,48000000.0
2007-03-13 02:25:00,0.85324,0.85324,0.85258,0.85294,43200000.0
2007-03-13 02:30:00,0.85309,0.85325,0.85302,0.8532,44800000.0
2007-03-13 02:35:00,0.85327,0.85337,0.85287,0.85318,48000000.0
2007-03-13 02:40:00,0.85325,0.85329,0.85294,0.85298,50600000.0
2007-03-13 02:45:00,0.85294,0.85304,0.85278,0.85278,45600000.0
2007-03-13 02:50:00,0.85279,0.85301,0.85243,0.85297,57600000.0
2007-03-13 02:55:00,0.85294,0.85294,0.85264,0.85264,58000000.0
2007-03-13 03:00:00,0.85258,0.85262,0.85237,0.85249,57000000.0
2007-03-13 03:05:00,0.85249,0.8526,0.85221,0.85236,60600000.0
2007-03-13 03:10:00,0.85245,0.85259,0.85217,0.85219,72800000.0
2007-03-13 03:15:00,0.85223,0.85272,0.85212,0.85272,52800000.0
2007-03-13 03:20:00,0.85282,0.85294,0.85251,0.85258,56400000.0
2007-03-13 03:25:00,0.85251,0.85284,0.85244,0.85244,69200000.0
2007-03-13 03:30:00,0.85254,0.85256,0.85202,0.85202,56000000.0
2007-03-13 03:35:00,0.85189,0.85238,0.85181,0.85236,47400000.0
2007-03-13 03:40:00,0.85226,0.85239,0.85202,0.85204,58000000.0
2007-03-13 03:45:00,0.85212,0.85264,0.8521,0.85254,51200000.0
2007-03-13 03:50:00,0.8526,0.85264,0.85192,0.85249,52200000.0
2007-03-13 03:55:00,0.85247,0.85273,0.85223,0.85251,48000000.0
2007-03-13 04:00:00,0.85255,0.85267,0.85132,0.85188,50800000.0
2007-03-13 04:05:00,0.85183,0.85198,0.85169,0.85198,46800000.0
2007-03-13 04:10:00,0.85201,0.85209,0.85163,0.85183,43600000.0
2007-03-13 04:15:00,0.85193,0.85198,0.85161,0.85194,53200000.0
2007-03-13 04:20:00,0.85184,0.85187,0.85119,0.85151,62400000.0
2007-03-13 04:25:00,0.85148,0.85177,0.85145,0.85163,45800000.0
2007-03-13 04:30:00,0.85145,0.85148,0.85113,0.85137,54400000.0
2007-03-13 04:35:00,0.85126,0.8515,0.85124,0.8513,49600000.0
2007-03-13 04:40:00,0.85126,0.85154,0.8511,0.85154,43200000.0
2007-03-13 04:45:00,0.85125,0.8513,0.85055,0.85063,67200000.0
2007-03-13 04:50:00,0.85063,0.85108,0.85063,0.85108,52800000.0
2007-03-13 04:55:00,0.85107,0.85143,0.8502,0.85143,46200000.0
2007-03-13 05:00:00,0.85142,0.85142,0.85102,0.85136,65600000.0
2007-03-13 05:05:00,0.85142,0.85179,0.85071,0.85171,56000000.0
2007-03-13 05:10:00,0.8516,0.8517,0.85137,0.85145,51200000.0
2007-03-13 05:15:00,0.85127,0.85159,0.85108,0.85113,63800000.0
2007-03-13 05:20:00,0.85116,0.85125,0.85095,0.85117,64400000.0
2007-03-13 05:25:00,0.85136,0.8514,0.85106,0.85138,97000000.0
2007-03-13 05:30:00,0.85137,0.85172,0.85128,0.85166,46400000.0
2007-03-13 05:35:00,0.85167,0.85171,0.85139,0.85147,53800000.0
2007-03-13 05:40:00,0.85167,0.85167,0.85136,0.85155,53800000.0
2007-03-13 05:45:00,0.85147,0.85155,0.85124,0.85127,54400000.0
2007-03-13 05:50:00,0.85135,0.85154,0.85135,0.85137,22400000.0
2007-03-13 05:55:00,0.85153,0.85159,0.85131,0.85142,49600000.0
2007-03-13 06:00:00,0.85142,0.85158,0.85132,0.85158,30400000.0
2007-03-13 06:05:00,0.85158,0.85163,0.85132,0.85157,56000000.0
2007-03-13 06:10:00,0.85146,0.85163,0.85128,0.85141,63400000.0
2007-03-13 06:15:00,0.85145,0.85158,0.85133,0.85146,53200000.0
2007-03-13 06:20:00,0.85138,0.85167,0.85128,0.85155,48000000.0
2007-03-13 06:25:00,0.85163,0.8517,0.85153,0.85153,24000000.0
2007-03-13 06:30:00,0.85152,0.85155,0.85121,0.85146,36800000.0
2007-03-13 06:35:00,0.85154,0.85159,0.85147,0.85159,11200000.0
2007-03-13 06:40:00,0.85163,0.85177,0.85158,0.85176,57600000.0
2007-03-13 06:45:00,0.85163,0.85173,0.85127,0.85173,58000000.0
2007-03-13 06:50:00,0.85144,0.85153,0.85089,0.85143,48400000.0
2007-03-13 06:55:00,0.85152,0.8517,0.85118,0.85161,51200000.0
2007-03-13 07:00:00,0.85102,0.85187,0.85047,0.85179,60800000.0
2007-03-13 07:05:00,0.85166,0.85208,0.85128,0.8513,65600000.0
2007-03-13 07:10:00,0.85179,0.85187,0.85166,0.85166,52800000.0
2007-03-13 07:15:00,0.85158,0.85166,0.8512,0.85142,65600000.0
2007-03-13 07:20:00,0.85139,0.8515,0.85086,0.85127,41600000.0
2007-03-13 07:25:00,0.85106,0.85139,0.85106,0.85119,57600000.0
2007-03-13 07:30:00,0.8512,0.85127,0.85062,0.85067,56000000.0
2007-03-13 07:35:00,0.85049,0.85095,0.85022,0.85032,73600000.0
2007-03-13 07:40:00,0.85029,0.85029,0.84859,0.84869,73600000.0
2007-03-13 07:45:00,0.84886,0.8489,0.84826,0.84887,89400000.0
2007-03-13 07:50:00,0.84888,0.84914,0.84877,0.84883,69200000.0
2007-03-13 07:55:00,0.84877,0.84912,0.84834,0.84904,70800000.0
2007-03-13 08:00:00,0.84923,0.84987,0.84912,0.8497,59200000.0
2007-03-13 08:05:00,0.84962,0.84963,0.84883,0.84909,75600000.0
2007-03-13 08:10:00,0.84911,0.84919,0.84864,0.84883,93800000.0
2007-03-13 08:15:00,0.84879,0.84885,0.8485,0.8488,83200000.0
2007-03-13 08:20:00,0.84879,0.84879,0.84789,0.84855,94800000.0
2007-03-13 08:25:00,0.84859,0.84888,0.84828,0.84853,88000000.0
2007-03-13 08:30:00,0.84859,0.84877,0.8481,0.84877,94400000.0
2007-03-13 08:35:00,0.84904,0.84904,0.84803,0.84823,111400000.0
2007-03-13 08:40:00,0.84874,0.84902,0.84859,0.84896,83200000.0
2007-03-13 08:45:00,0.84899,0.84924,0.84869,0.84894,105600000.0
2007-03-13 08:50:00,0.84926,0.84926,0.84879,0.84892,158400000.0
2007-03-13 08:55:00,0.84891,0.84893,0.84858,0.84871,134800000.0
2007-03-13 09:00:00,0.84854,0.84854,0.84817,0.84818,146000000.0
2007-03-13 09:05:00,0.848,0.84838,0.84739,0.84837,146200000.0
2007-03-13 09:10:00,0.84836,0.84848,0.84693,0.84779,86400000.0
2007-03-13 09:15:00,0.84787,0.84887,0.84756,0.84887,177000000.0
2007-03-13 09:20:00,0.84887,0.8492,0.84879,0.84879,172800000.0
2007-03-13 09:25:00,0.84876,0.84936,0.84873,0.8488,208000000.0
2007-03-13 09:30:00,0.84889,0.84941,0.84877,0.84927,145600000.0
2007-03-13 09:35:00,0.84927,0.84931,0.84868,0.84882,232200000.0
2007-03-13 09:40:00,0.8487,0.84878,0.84838,0.84846,158600000.0
2007-03-13 09:45:00,0.84866,0.8487,0.84832,0.84846,130000000.0
2007-03-13 09:50:00,0.84848,0.84848,0.84736,0.84775,279000000.0
2007-03-13 09:55:00,0.84775,0.84796,0.84685,0.84764,237200000.0
2007-03-13 10:00:00,0.84757,0.84787,0.84699,0.84699,266400000.0
2007-03-13 10:05:00,0.84694,0.84724,0.84673,0.84711,260800000.0
2007-03-13 10:10:00,0.84714,0.84778,0.84669,0.84764,212600000.0
2007-03-13 10:15:00,0.84756,0.84787,0.84749,0.84786,226600000.0
2007-03-13 10:20:00,0.84788,0.84803,0.84751,0.84761,201600000.0
2007-03-13 10:25:00,0.84761,0.84786,0.84745,0.84764,371600000.0
2007-03-13 10:30:00,0.84772,0.84774,0.84715,0.84758,201000000.0
2007-03-13 10:35:00,0.84756,0.84801,0.84741,0.848,102400000.0
2007-03-13 10:40:00,0.84786,0.84846,0.84777,0.8481,103400000.0
2007-03-13 10:45:00,0.84813,0.84825,0.84798,0.84798,146400000.0
2007-03-13 10:50:00,0.84796,0.84857,0.84779,0.84838,150400000.0
2007-03-13 10:55:00,0.8483,0.84869,0.84799,0.84861,196200000.0
2007-03-13 11:00:00,0.84857,0.8488,0.84844,0.84851,196800000.0
2007-03-13 11:05:00,0.84859,0.8499,0.84859,0.8499,159200000.0
2007-03-13 11:10:00,0.84989,0.85026,0.84989,0.85003,237600000.0
2007-03-13 11:15:00,0.84998,0.85039,0.84957,0.85026,62800000.0
2007-03-13 11:20:00,0.85066,0.85091,0.8501,0.85022,223400000.0
2007-03-13 11:25:00,0.85034,0.85034,0.84973,0.84988,171200000.0
2007-03-13 11:30:00,0.84982,0.85014,0.84963,0.84987,171600000.0
2007-03-13 11:35:00,0.84978,0.85017,0.84971,0.85012,206400000.0
2007-03-13 11:40:00,0.85012,0.85075,0.8501,0.85042,169600000.0
2007-03-13 11:45:00,0.8505,0.85076,0.85042,0.85066,172400000.0
2007-03-13 11:50:00,0.85075,0.85109,0.85075,0.85098,168400000.0
2007-03-13 11:55:00,0.85078,0.85093,0.85067,0.85075,238200000.0
2007-03-13 12:00:00,0.85042,0.85042,0.85007,0.85015,144400000.0
2007-03-13 12:05:00,0.85017,0.85022,0.84995,0.85022,93200000.0
2007-03-13 12:10:00,0.85023,0.85079,0.85012,0.85073,124800000.0
2007-03-13 12:15:00,0.85088,0.85104,0.85046,0.85059,205600000.0
2007-03-13 12:20:00,0.85055,0.85055,0.84979,0.85036,198200000.0
2007-03-13 12:25:00,0.85036,0.85036,0.84922,0.84927,252200000.0
2007-03-13 12:30:00,0.8501,0.85025,0.84918,0.85008,193000000.0
2007-03-13 12:35:00,0.85011,0.85026,0.8499,0.84993,165600000.0
2007-03-13 12:40:00,0.84985,0.85011,0.84953,0.8499,100800000.0
2007-03-13 12:45:00,0.84984,0.85017,0.84968,0.85003,206400000.0
2007-03-13 12:50:00,0.85012,0.8504,0.84947,0.84989,107200000.0
2007-03-13 12:55:00,0.84984,0.85025,0.84938,0.85023,117400000.0
2007-03-13 13:00:00,0.85043,0.85044,0.84849,0.84857,102800000.0
2007-03-13 13:05:00,0.84856,0.84856,0.84748,0.84813,133200000.0
2007-03-13 13:10:00,0.84824,0.84827,0.84733,0.84733,114000000.0
2007-03-13 13:15:00,0.84735,0.8474,0.84638,0.84638,244200000.0
2007-03-13 13:20:00,0.84649,0.84712,0.84619,0.84688,158800000.0
2007-03-13 13:25:00,0.8469,0.84748,0.8469,0.84723,190200000.0
2007-03-13 13:30:00,0.84737,0.84737,0.84673,0.84695,107200000.0
2007-03-13 13:35:00,0.84675,0.84675,0.84631,0.84669,137800000.0
2007-03-13 13:40:00,0.84663,0.84668,0.84629,0.84631,156800000.0
2007-03-13 13:45:00,0.84649,0.84672,0.8464,0.84668,112400000.0
2007-03-13 13:50:00,0.84673,0.84673,0.84645,0.84661,102400000.0
2007-03-13 13:55:00,0.84665,0.84834,0.84663,0.84827,162000000.0
2007-03-13 14:00:00,0.84825,0.8486,0.84813,0.84831,120000000.0
2007-03-13 14:05:00,0.84829,0.84962,0.84787,0.84934,122600000.0
2007-03-13 14:10:00,0.84931,0.84931,0.84876,0.84883,120200000.0
2007-03-13 14:15:00,0.84874,0.8488,0.84816,0.84828,110000000.0
2007-03-13 14:20:00,0.84842,0.84959,0.84842,0.84947,125200000.0
2007-03-13 14:25:00,0.84941,0.84951,0.84895,0.84895,102000000.0
2007-03-13 14:30:00,0.84873,0.84873,0.84713,0.84721,65600000.0
2007-03-13 14:35:00,0.84714,0.84878,0.84696,0.84852,73600000.0
2007-03-13 14:40:00,0.84861,0.84876,0.84806,0.84847,62400000.0
2007-03-13 14:45:00,0.84844,0.84844,0.84715,0.84715,57000000.0
2007-03-13 14:50:00,0.84709,0.84759,0.84694,0.84718,67200000.0
2007-03-13 14:55:00,0.84741,0.84754,0.84697,0.84702,59200000.0
2007-03-13 15:00:00,0.84703,0.84703,0.84521,0.84605,66600000.0
2007-03-13 15:05:00,0.84608,0.84701,0.84567,0.84671,69800000.0
2007-03-13 15:10:00,0.84678,0.84722,0.84653,0.84653,50600000.0
2007-03-13 15:15:00,0.84652,0.84712,0.84637,0.84712,64000000.0
2007-03-13 15:20:00,0.84723,0.84732,0.84682,0.84712,66400000.0
2007-03-13 15:25:00,0.84713,0.84725,0.84661,0.84684,65600000.0
2007-03-13 15:30:00,0.84703,0.84782,0.84693,0.84748,58000000.0
2007-03-13 15:35:00,0.84734,0.84886,0.84723,0.84886,67000000.0
2007-03-13 15:40:00,0.84887,0.84956,0.84869,0.84936,66600000.0
2007-03-13 15:45:00,0.84927,0.84927,0.84873,0.84889,72000000.0
2007-03-13 15:50:00,0.84926,0.84968,0.84915,0.8496,69800000.0
2007-03-13 15:55:00,0.84972,0.84977,0.84912,0.84929,70400000.0
2007-03-13 16:00:00,0.84938,0.84944,0.84813,0.84906,67200000.0
2007-03-13 16:05:00,0.84917,0.84919,0.84871,0.84914,72000000.0
2007-03-13 16:10:00,0.84915,0.84926,0.84819,0.84854,68000000.0
2007-03-13 16:15:00,0.84854,0.84881,0.84766,0.84881,62400000.0
2007-03-13 16:20:00,0.84887,0.84979,0.84865,0.84927,69600000.0
2007-03-13 16:25:00,0.8493,0.8502,0.84921,0.85,57600000.0
2007-03-13 16:30:00,0.84988,0.85049,0.84965,0.84965,62400000.0
2007-03-13 16:35:00,0.84975,0.85043,0.84934,0.85033,72400000.0
2007-03-13 16:40:00,0.85001,0.8504,0.84984,0.84988,70400000.0
2007-03-13 16:45:00,0.85031,0.85034,0.84985,0.85007,76800000.0
2007-03-13 16:50:00,0.85005,0.8507,0.84996,0.85049,58000000.0
2007-03-13 16:55:00,0.85036,0.85055,0.85032,0.85046,66000000.0
2007-03-13 17:00:00,0.85023,0.85094,0.85019,0.85093,65600000.0
2007-03-13 17:05:00,0.85086,0.85093,0.85045,0.85054,62400000.0
2007-03-13 17:10:00,0.85056,0.85089,0.85036,0.85082,65600000.0
2007-03-13 17:15:00,0.85081,0.8509,0.85061,0.85074,67200000.0
2007-03-13 17:20:00,0.85065,0.85092,0.85054,0.85078,69600000.0
2007-03-13 17:25:00,0.8508,0.85168,0.8508,0.85128,59200000.0
2007-03-13 17:30:00,0.85133,0.85181,0.85133,0.85171,69600000.0
2007-03-13 17:35:00,0.8517,0.85178,0.85088,0.85088,63800000.0
2007-03-13 17:40:00,0.85098,0.85148,0.85085,0.85138,61800000.0
2007-03-13 17:45:00,0.85147,0.85282,0.85146,0.85245,71200000.0
2007-03-13 17:50:00,0.85243,0.85243,0.8512,0.85173,62800000.0
2007-03-13 17:55:00,0.85179,0.85181,0.85122,0.85152,60800000.0
2007-03-13 18:00:00,0.85156,0.85208,0.85095,0.85184,60800000.0
2007-03-13 18:05:00,0.85188,0.85208,0.85118,0.85134,67200000.0
2007-03-13 18:10:00,0.85131,0.85132,0.85084,0.85084,60000000.0
2007-03-13 18:15:00,0.85088,0.85089,0.84958,0.84973,64400000.0
2007-03-13 18:20:00,0.84972,0.84972,0.84807,0.84827,65600000.0
2007-03-13 18:25:00,0.84826,0.84841,0.84702,0.84811,67200000.0
2007-03-13 18:30:00,0.8481,0.8481,0.8467,0.84693,68800000.0
2007-03-13 18:35:00,0.84681,0.84711,0.84632,0.84658,56000000.0
2007-03-13 18:40:00,0.84669,0.84675,0.84615,0.84672,72000000.0
2007-03-13 18:45:00,0.84682,0.84732,0.84663,0.84664,60600000.0
2007-03-13 18:50:00,0.8471,0.8472,0.84615,0.84699,75200000.0
2007-03-13 18:55:00,0.84709,0.84798,0.84703,0.84773,64400000.0
2007-03-13 19:00:00,0.84744,0.84835,0.8474,0.84803,66000000.0
2007-03-13 19:05:00,0.84794,0.84822,0.84768,0.84778,68800000.0
2007-03-13 19:10:00,0.84749,0.84756,0.84707,0.8472,60200000.0
2007-03-13 19:15:00,0.84729,0.84776,0.84659,0.84754,57000000.0
2007-03-13 19:20:00,0.84745,0.84764,0.84708,0.84733,57600000.0
2007-03-13 19:25:00,0.84749,0.84772,0.84707,0.8477,56000000.0
2007-03-13 19:30:00,0.84756,0.84756,0.84681,0.84681,62800000.0
2007-03-13 19:35:00,0.84672,0.84672,0.84505,0.84536,59600000.0
2007-03-13 19:40:00,0.84501,0.84504,0.84432,0.84504,61200000.0
2007-03-13 19:45:00,0.84517,0.84563,0.84497,0.84555,70800000.0
2007-03-13 19:50:00,0.84553,0.84587,0.84534,0.8455,68200000.0
2007-03-13 19:55:00,0.84549,0.84559,0.84485,0.84556,64000000.0
2007-03-13 20:00:00,0.84563,0.8457,0.84384,0.84402,70400000.0
2007-03-13 20:05:00,0.84384,0.8443,0.84377,0.84423,65000000.0
2007-03-13 20:10:00,0.84397,0.84397,0.84298,0.84298,59000000.0
2007-03-13 20:15:00,0.8429,0.84396,0.8429,0.84364,69800000.0
2007-03-13 20:20:00,0.8436,0.84398,0.84319,0.84328,65000000.0
2007-03-13 20:25:00,0.84311,0.84312,0.84126,0.84126,62400000.0
2007-03-13 20:30:00,0.84143,0.84164,0.84107,0.84128,60800000.0
2007-03-13 20:35:00,0.84159,0.84181,0.84103,0.84109,46400000.0
2007-03-13 20:40:00,0.8412,0.84205,0.84119,0.84205,62400000.0
2007-03-13 20:45:00,0.84228,0.84292,0.84228,0.84282,68200000.0
2007-03-13 20:50:00,0.84268,0.84291,0.84238,0.84251,60800000.0
2007-03-13 20:55:00,0.84248,0.84272,0.84242,0.84258,52200000.0
2007-03-13 21:00:00,0.84242,0.84242,0.84186,0.84234,59200000.0
2007-03-13 21:05:00,0.84229,0.8424,0.84176,0.84232,62800000.0
2007-03-13 21:10:00,0.84244,0.84246,0.84156,0.84156,66000000.0
2007-03-13 21:15:00,0.84156,0.84196,0.84122,0.84184,49600000.0
2007-03-13 21:20:00,0.84184,0.84184,0.84128,0.84131,59600000.0
2007-03-13 21:25:00,0.84138,0.8422,0.84114,0.84217,57600000.0
2007-03-13 21:30:00,0.84233,0.84233,0.84163,0.84185,62400000.0
2007-03-13 21:35:00,0.84187,0.84196,0.84141,0.8415,66000000.0
2007-03-13 21:40:00,0.84156,0.84156,0.84123,0.84131,53800000.0
2007-03-13 21:45:00,0.84133,0.84148,0.84104,0.84104,56000000.0
2007-03-13 21:50:00,0.84112,0.84136,0.84072,0.84134,60000000.0
2007-03-13 21:55:00,0.84124,0.8413,0.84025,0.84034,57600000.0
2007-03-13 22:00:00,0.84043,0.84043,0.83967,0.83984,58000000.0
2007-03-13 22:05:00,0.83972,0.83972,0.83806,0.83876,61200000.0
2007-03-13 22:10:00,0.83861,0.83967,0.83859,0.83967,60800000.0
2007-03-13 22:15:00,0.8396,0.8396,0.83907,0.83907,59200000.0
2007-03-13 22:20:00,0.83937,0.83943,0.83905,0.83911,48400000.0
2007-03-13 22:25:00,0.8391,0.83925,0.83883,0.83895,61200000.0
2007-03-13 22:30:00,0.83881,0.83881,0.83798,0.8386,59200000.0
2007-03-13 22:35:00,0.83853,0.83889,0.8383,0.83849,59200000.0
2007-03-13 22:40:00,0.83854,0.8393,0.83843,0.83909,51600000.0
2007-03-13 22:45:00,0.83914,0.83914,0.83797,0.83826,59600000.0
2007-03-13 22:50:00,0.83814,0.83814,0.8371,0.8371,53200000.0
2007-03-13 22:55:00,0.83682,0.83682,0.83648,0.83677,62400000.0
2007-03-13 23:00:00,0.83682,0.83697,0.83653,0.83653,66600000.0
2007-03-13 23:05:00,0.83661,0.83671,0.83639,0.83662,60800000.0
2007-03-13 23:10:00,0.83671,0.83699,0.83645,0.8366,65600000.0
2007-03-13 23:15:00,0.83665,0.83669,0.83384,0.83407,57600000.0
2007-03-13 23:20:00,0.83395,0.83409,0.83311,0.83403,60800000.0
2007-03-13 23:25:00,0.83398,0.83544,0.83383,0.83536,59600000.0
2007-03-13 23:30:00,0.83526,0.83591,0.83526,0.83573,65600000.0
2007-03-13 23:35:00,0.83563,0.83563,0.83478,0.835,59200000.0
2007-03-13 23:40:00,0.83502,0.83537,0.83496,0.83537,59400000.0
2007-03-13 23:45:00,0.83542,0.83647,0.83518,0.83647,57600000.0
2007-03-13 23:50:00,0.83647,0.8366,0.83613,0.83619,56000000.0
2007-03-13 23:55:00,0.83629,0.83629,0.83541,0.83541,56400000.0
2007-03-14 00:00:00,0.83541,0.83554,0.83487,0.83507,61200000.0
2007-03-14 00:05:00,0.83497,0.83516,0.8346,0.83479,59200000.0
2007-03-14 00:10:00,0.83469,0.83469,0.83369,0.8338,43600000.0
2007-03-14 00:15:00,0.83399,0.83491,0.8338,0.83483,67600000.0
2007-03-14 00:20:00,0.83478,0.83483,0.83367,0.83483,48400000.0
2007-03-14 00:25:00,0.83481,0.8349,0.83423,0.83454,55800000.0
2007-03-14 00:30:00,0.8345,0.83454,0.83382,0.83424,54400000.0
2007-03-14 00:35:00,0.83411,0.83422,0.83311,0.8335,48000000.0
2007-03-14 00:40:00,0.83417,0.83423,0.8328,0.83319,54400000.0
2007-03-14 00:45:00,0.83337,0.83337,0.83306,0.83325,62600000.0
2007-03-14 00:50:00,0.83329,0.83346,0.83263,0.83263,62400000.0
2007-03-14 00:55:00,0.83266,0.83289,0.83222,0.83262,67200000.0
2007-03-14 01:00:00,0.8328,0.83324,0.83273,0.83301,63400000.0
2007-03-14 01:05:00,0.83306,0.83327,0.83293,0.83323,54200000.0
2007-03-14 01:10:00,0.83336,0.83353,0.83304,0.83346,52800000.0
2007-03-14 01:15:00,0.83337,0.8334,0.833,0.83335,62400000.0
2007-03-14 01:20:00,0.8334,0.8334,0.83297,0.83298,65000000.0
2007-03-14 01:25:00,0.83296,0.83296,0.83266,0.83281,51200000.0
2007-03-14 01:30:00,0.83283,0.83289,0.83137,0.83219,57400000.0
2007-03-14 01:35:00,0.83203,0.83203,0.83069,0.83158,54400000.0
2007-03-14 01:40:00,0.83145,0.83173,0.83122,0.8316,64000000.0
2007-03-14 01:45:00,0.83173,0.83284,0.83147,0.83284,77200000.0
2007-03-14 01:50:00,0.83293,0.83329,0.8327,0.83296,59600000.0
2007-03-14 01:55:00,0.83296,0.83366,0.83287,0.83366,72400000.0
2007-03-14 02:00:00,0.83341,0.83403,0.83324,0.83403,52800000.0
2007-03-14 02:05:00,0.83405,0.8348,0.83376,0.83451,67200000.0
2007-03-14 02:10:00,0.8341,0.83475,0.83405,0.83475,60800000.0
2007-03-14 02:15:00,0.83469,0.83469,0.83428,0.83462,64000000.0
2007-03-14 02:20:00,0.83458,0.83534,0.83458,0.83523,60600000.0
2007-03-14 02:25:00,0.83538,0.83557,0.83504,0.83532,57800000.0
2007-03-14 02:30:00,0.83516,0.83551,0.83504,0.83535,57400000.0
2007-03-14 02:35:00,0.83532,0.83558,0.83485,0.83558,52200000.0
2007-03-14 02:40:00,0.83561,0.83571,0.83531,0.83546,56000000.0
2007-03-14 02:45:00,0.83521,0.83553,0.83476,0.83476,56400000.0
2007-03-14 02:50:00,0.83462,0.83509,0.83458,0.83489,56400000.0
2007-03-14 02:55:00,0.83478,0.83531,0.83471,0.83514,57600000.0
2007-03-14 03:00:00,0.83527,0.8355,0.835,0.83535,57000000.0
2007-03-14 03:05:00,0.83547,0.83584,0.835,0.83529,60800000.0
2007-03-14 03:10:00,0.83527,0.83559,0.83524,0.83533,59200000.0
2007-03-14 03:15:00,0.83532,0.83617,0.83532,0.83617,52800000.0
2007-03-14 03:20:00,0.8362,0.83644,0.83602,0.83635,55400000.0
2007-03-14 03:25:00,0.83619,0.83631,0.83596,0.83614,72400000.0
2007-03-14 03:30:00,0.83624,0.83632,0.83579,0.83618,57600000.0
2007-03-14 03:35:00,0.83603,0.83615,0.83522,0.83552,59200000.0
2007-03-14 03:40:00,0.83547,0.83557,0.83524,0.83525,57600000.0
2007-03-14 03:45:00,0.83514,0.83537,0.83492,0.83537,48000000.0
2007-03-14 03:50:00,0.83534,0.83571,0.83497,0.83538,64000000.0
2007-03-14 03:55:00,0.83523,0.83531,0.83503,0.83529,66000000.0
2007-03-14 04:00:00,0.8351,0.83524,0.83366,0.83373,49000000.0
2007-03-14 04:05:00,0.8338,0.83387,0.83288,0.83324,53800000.0
2007-03-14 04:10:00,0.83369,0.83381,0.83353,0.83367,59200000.0
2007-03-14 04:15:00,0.8336,0.8336,0.83291,0.83299,62400000.0
2007-03-14 04:20:00,0.83307,0.83327,0.83296,0.83327,62400000.0
2007-03-14 04:25:00,0.83338,0.83343,0.83308,0.83325,71400000.0
2007-03-14 04:30:00,0.83346,0.83367,0.83342,0.83354,42600000.0
2007-03-14 04:35:00,0.83344,0.83357,0.83334,0.83351,67600000.0
2007-03-14 04:40:00,0.83307,0.83344,0.83291,0.83339,43200000.0
2007-03-14 04:45:00,0.83336,0.83383,0.83316,0.83383,67200000.0
2007-03-14 04:50:00,0.83383,0.83407,0.83383,0.83392,64000000.0
2007-03-14 04:55:00,0.83375,0.8339,0.83289,0.83337,43600000.0
2007-03-14 05:00:00,0.83382,0.83382,0.83327,0.83358,66000000.0
2007-03-14 05:05:00,0.83364,0.83364,0.83305,0.8331,73000000.0
2007-03-14 05:10:00,0.833,0.83308,0.83253,0.83259,43600000.0
2007-03-14 05:15:00,0.83265,0.83279,0.83234,0.83262,56000000.0
2007-03-14 05:20:00,0.83272,0.83339,0.83212,0.83339,62800000.0
2007-03-14 05:25:00,0.83314,0.83328,0.83303,0.83322,99600000.0
2007-03-14 05:30:00,0.83313,0.83319,0.8329,0.8331,48400000.0
2007-03-14 05:35:00,0.83318,0.83337,0.83304,0.83318,45800000.0
2007-03-14 05:40:00,0.83329,0.83333,0.83309,0.8332,54800000.0
2007-03-14 05:45:00,0.8332,0.8335,0.83289,0.83341,54400000.0
2007-03-14 05:50:00,0.83305,0.8333,0.83277,0.83277,29200000.0
2007-03-14 05:55:00,0.83338,0.83352,0.83324,0.83334,61200000.0
2007-03-14 06:00:00,0.83348,0.83376,0.83321,0.83328,51200000.0
2007-03-14 06:05:00,0.83332,0.83376,0.83325,0.83345,56000000.0
2007-03-14 06:10:00,0.83351,0.83379,0.83318,0.83327,69600000.0
2007-03-14 06:15:00,0.83361,0.83369,0.83264,0.83324,53200000.0
2007-03-14 06:20:00,0.83323,0.83392,0.83309,0.83392,44800000.0
2007-03-14 06:25:00,0.83387,0.83387,0.83313,0.83313,54400000.0
2007-03-14 06:30:00,0.83367,0.83377,0.83348,0.83377,47800000.0
2007-03-14 06:35:00,0.83379,0.83406,0.83353,0.83406,59600000.0
2007-03-14 06:40:00,0.83408,0.83409,0.83346,0.83347,56000000.0
2007-03-14 06:45:00,0.83419,0.83427,0.83381,0.83391,57600000.0
2007-03-14 06:50:00,0.83393,0.8347,0.83392,0.83456,57600000.0
2007-03-14 06:55:00,0.83444,0.83444,0.8337,0.8337,60800000.0
2007-03-14 07:00:00,0.8336,0.83402,0.83306,0.83399,64000000.0
2007-03-14 07:05:00,0.83387,0.83456,0.83385,0.83456,65600000.0
2007-03-14 07:10:00,0.83457,0.83458,0.83376,0.83397,63400000.0
2007-03-14 07:15:00,0.83361,0.83422,0.83361,0.83366,65600000.0
2007-03-14 07:20:00,0.83424,0.83436,0.83306,0.83391,64400000.0
2007-03-14 07:25:00,0.83396,0.83417,0.8338,0.83388,57600000.0
2007-03-14 07:30:00,0.83384,0.83416,0.83345,0.83403,56000000.0
2007-03-14 07:35:00,0.83407,0.83407,0.83362,0.83392,73000000.0
2007-03-14 07:40:00,0.83408,0.8344,0.83387,0.83421,74000000.0
2007-03-14 07:45:00,0.83412,0.83426,0.83405,0.83417,89600000.0
2007-03-14 07:50:00,0.83428,0.83441,0.83412,0.83441,68200000.0
2007-03-14 07:55:00,0.83447,0.83519,0.8344,0.83504,70400000.0
2007-03-14 08:00:00,0.83476,0.83488,0.83454,0.83469,59200000.0
2007-03-14 08:05:00,0.83469,0.8349,0.83387,0.83414,75200000.0
2007-03-14 08:10:00,0.83464,0.83496,0.83449,0.83459,93800000.0
2007-03-14 08:15:00,0.83493,0.83517,0.83485,0.83517,83200000.0
2007-03-14 08:20:00,0.83521,0.83521,0.83445,0.83495,94400000.0
2007-03-14 08:25:00,0.83519,0.83553,0.83512,0.83537,88000000.0
2007-03-14 08:30:00,0.83532,0.83535,0.83481,0.83483,94800000.0
2007-03-14 08:35:00,0.835,0.83501,0.83455,0.83493,112200000.0
2007-03-14 08:40:00,0.83472,0.83472,0.83426,0.83432,82600000.0
2007-03-14 08:45:00,0.83415,0.83421,0.83312,0.83312,106000000.0
2007-03-14 08:50:00,0.83302,0.83314,0.8327,0.83287,163600000.0
2007-03-14 08:55:00,0.83294,0.833,0.8326,0.83272,134200000.0
2007-03-14 09:00:00,0.83247,0.83247,0.83185,0.83206,146400000.0
2007-03-14 09:05:00,0.83208,0.83238,0.83184,0.83238,146000000.0
2007-03-14 09:10:00,0.83232,0.83238,0.83027,0.83122,85800000.0
2007-03-14 09:15:00,0.83137,0.83204,0.83137,0.83204,177000000.0
2007-03-14 09:20:00,0.83182,0.83258,0.83181,0.83181,172600000.0
2007-03-14 09:25:00,0.83191,0.83209,0.83165,0.83174,207200000.0
2007-03-14 09:30:00,0.83162,0.83221,0.83148,0.83221,146000000.0
2007-03-14 09:35:00,0.83223,0.83288,0.83179,0.83286,231400000.0
2007-03-14 09:40:00,0.8329,0.83352,0.8329,0.83352,158800000.0
2007-03-14 09:45:00,0.83368,0.83408,0.83338,0.83397,130000000.0
2007-03-14 09:50:00,0.83354,0.83419,0.83325,0.83376,279400000.0
2007-03-14 09:55:00,0.83361,0.83407,0.83292,0.83364,237000000.0
2007-03-14 10:00:00,0.83365,0.8341,0.83335,0.8341,267400000.0
2007-03-14 10:05:00,0.83405,0.83405,0.8337,0.83399,261600000.0
2007-03-14 10:10:00,0.83402,0.83516,0.83389,0.83516,212800000.0
2007-03-14 10:15:00,0.83449,0.83532,0.83449,0.83464,226800000.0
2007-03-14 10:20:00,0.83469,0.83483,0.83458,0.83476,202000000.0
2007-03-14 10:25:00,0.83488,0.83488,0.83461,0.83481,370800000.0
2007-03-14 10:30:00,0.83478,0.8351,0.83455,0.8351,199200000.0
2007-03-14 10:35:00,0.83512,0.83512,0.83474,0.83492,103200000.0
2007-03-14 10:40:00,0.83495,0.83519,0.83417,0.83511,104000000.0
2007-03-14 10:45:00,0.83514,0.83588,0.83495,0.83588,146400000.0
2007-03-14 10:50:00,0.83613,0.83665,0.83598,0.83643,149000000.0
2007-03-14 10:55:00,0.83622,0.83629,0.83544,0.83553,197000000.0
2007-03-14 11:00:00,0.83556,0.83613,0.83531,0.836,196800000.0
2007-03-14 11:05:00,0.8359,0.8371,0.8359,0.83701,160200000.0
2007-03-14 11:10:00,0.83694,0.83775,0.83694,0.83769,236200000.0
2007-03-14 11:15:00,0.838,0.83836,0.83777,0.83777,62400000.0
2007-03-14 11:20:00,0.83785,0.83785,0.83698,0.83711,223800000.0
2007-03-14 11:25:00,0.83733,0.83784,0.83724,0.8373,171200000.0
2007-03-14 11:30:00,0.83732,0.8376,0.83712,0.83723,170000000.0
2007-03-14 11:35:00,0.83717,0.83717,0.83689,0.83698,206200000.0
2007-03-14 11:40:00,0.83698,0.83747,0.83693,0.83695,169400000.0
2007-03-14 11:45:00,0.83693,0.83706,0.8368,0.83694,171000000.0
2007-03-14 11:50:00,0.83708,0.8371,0.8366,0.83664,169400000.0
2007-03-14 11:55:00,0.83661,0.83661,0.83615,0.83637,237800000.0
2007-03-14 12:00:00,0.83636,0.83673,0.83619,0.83619,144800000.0
2007-03-14 12:05:00,0.83629,0.8366,0.83566,0.83566,92800000.0
2007-03-14 12:10:00,0.83568,0.83593,0.83554,0.83561,124800000.0
2007-03-14 12:15:00,0.83585,0.83631,0.83557,0.83592,206600000.0
2007-03-14 12:20:00,0.83636,0.83685,0.83619,0.83679,197800000.0
2007-03-14 12:25:00,0.83689,0.83708,0.83594,0.83597,251000000.0
2007-03-14 12:30:00,0.83712,0.83781,0.83614,0.83781,193800000.0
2007-03-14 12:35:00,0.83781,0.83809,0.83751,0.83759,164200000.0
2007-03-14 12:40:00,0.83741,0.83741,0.83659,0.83659,101200000.0
2007-03-14 12:45:00,0.83652,0.83665,0.83571,0.83571,206600000.0
2007-03-14 12:50:00,0.83578,0.83609,0.83523,0.83568,107200000.0
2007-03-14 12:55:00,0.83576,0.83604,0.83567,0.83586,116000000.0
2007-03-14 13:00:00,0.83584,0.83599,0.83575,0.83587,102400000.0
2007-03-14 13:05:00,0.83597,0.8362,0.83594,0.83604,132200000.0
2007-03-14 13:10:00,0.83602,0.83623,0.836,0.83607,115200000.0
2007-03-14 13:15:00,0.83618,0.83638,0.83612,0.83631,245000000.0
2007-03-14 13:20:00,0.83629,0.83678,0.83605,0.83666,158600000.0
2007-03-14 13:25:00,0.83656,0.83698,0.83655,0.83682,190800000.0
2007-03-14 13:30:00,0.83686,0.83742,0.83662,0.83701,107200000.0
2007-03-14 13:35:00,0.83715,0.83715,0.83686,0.83691,137000000.0
2007-03-14 13:40:00,0.83684,0.83706,0.83594,0.83594,156600000.0
2007-03-14 13:45:00,0.83616,0.83616,0.83541,0.83541,112000000.0
2007-03-14 13:50:00,0.83553,0.83595,0.8354,0.8357,102400000.0
2007-03-14 13:55:00,0.83588,0.83629,0.83588,0.83593,163200000.0
2007-03-14 14:00:00,0.83594,0.83638,0.83587,0.8363,119400000.0
2007-03-14 14:05:00,0.83634,0.83634,0.83597,0.83621,123000000.0
2007-03-14 14:10:00,0.83631,0.83647,0.83611,0.83622,120400000.0
2007-03-14 14:15:00,0.8362,0.83686,0.8362,0.83686,110800000.0
2007-03-14 14:20:00,0.8369,0.8369,0.83668,0.83677,124600000.0
2007-03-14 14:25:00,0.83681,0.83709,0.83658,0.83684,100000000.0
2007-03-14 14:30:00,0.83691,0.83857,0.83691,0.83837,65600000.0
2007-03-14 14:35:00,0.83829,0.8386,0.83814,0.83828,73600000.0
2007-03-14 14:40:00,0.83843,0.83913,0.83843,0.83855,62400000.0
2007-03-14 14:45:00,0.83829,0.83842,0.8379,0.83832,57400000.0
2007-03-14 14:50:00,0.83836,0.83861,0.83825,0.83857,66600000.0
2007-03-14 14:55:00,0.83855,0.839,0.83831,0.839,59200000.0
2007-03-14 15:00:00,0.83885,0.83951,0.83786,0.83928,66600000.0
2007-03-14 15:05:00,0.8393,0.83963,0.83868,0.83916,70800000.0
2007-03-14 15:10:00,0.83907,0.83959,0.83888,0.83922,51200000.0
2007-03-14 15:15:00,0.83931,0.83935,0.83878,0.83878,63400000.0
2007-03-14 15:20:00,0.83879,0.83887,0.83827,0.83832,70600000.0
2007-03-14 15:25:00,0.8381,0.8384,0.83789,0.83821,65600000.0
2007-03-14 15:30:00,0.8383,0.83982,0.83827,0.83972,57600000.0
2007-03-14 15:35:00,0.83961,0.83965,0.83902,0.83965,67200000.0
2007-03-14 15:40:00,0.83984,0.84038,0.83984,0.84022,67600000.0
2007-03-14 15:45:00,0.8402,0.84041,0.83911,0.83911,72400000.0
2007-03-14 15:50:00,0.83882,0.83904,0.83851,0.83881,70800000.0
2007-03-14 15:55:00,0.83888,0.83973,0.83872,0.83973,70400000.0
2007-03-14 16:00:00,0.83982,0.83984,0.83764,0.83764,66600000.0
2007-03-14 16:05:00,0.83789,0.83793,0.83693,0.83759,72000000.0
2007-03-14 16:10:00,0.8376,0.83777,0.83728,0.83777,69200000.0
2007-03-14 16:15:00,0.8378,0.83824,0.83694,0.83822,62800000.0
2007-03-14 16:20:00,0.83824,0.83904,0.8381,0.839,68800000.0
2007-03-14 16:25:00,0.83928,0.83928,0.83856,0.839,63800000.0
2007-03-14 16:30:00,0.83879,0.83904,0.83859,0.8387,62400000.0
2007-03-14 16:35:00,0.8388,0.84223,0.8388,0.83963,70800000.0
2007-03-14 16:40:00,0.83974,0.84176,0.83959,0.84085,70800000.0
2007-03-14 16:45:00,0.84062,0.84063,0.83971,0.83977,76800000.0
2007-03-14 16:50:00,0.83988,0.84049,0.83988,0.84035,57000000.0
2007-03-14 16:55:00,0.84037,0.8406,0.84023,0.84043,65600000.0
2007-03-14 17:00:00,0.8402,0.84035,0.83962,0.83995,65600000.0
2007-03-14 17:05:00,0.83971,0.83994,0.83939,0.83982,62400000.0
2007-03-14 17:10:00,0.83966,0.8398,0.83886,0.83942,65600000.0
2007-03-14 17:15:00,0.83951,0.83989,0.83951,0.83965,67200000.0
2007-03-14 17:20:00,0.8396,0.83972,0.83909,0.83954,68800000.0
2007-03-14 17:25:00,0.8395,0.83962,0.8393,0.83943,58600000.0
2007-03-14 17:30:00,0.83938,0.83946,0.83887,0.83887,68800000.0
2007-03-14 17:35:00,0.83888,0.83917,0.83837,0.83839,64000000.0
2007-03-14 17:40:00,0.83827,0.83844,0.8382,0.83835,62400000.0
2007-03-14 17:45:00,0.83831,0.83851,0.83763,0.83795,70200000.0
2007-03-14 17:50:00,0.83807,0.83809,0.83742,0.83742,62800000.0
2007-03-14 17:55:00,0.83734,0.83768,0.83686,0.83744,60200000.0
2007-03-14 18:00:00,0.83748,0.8375,0.83617,0.83617,61200000.0
2007-03-14 18:05:00,0.83559,0.83569,0.83516,0.83536,67200000.0
2007-03-14 18:10:00,0.83545,0.8355,0.83289,0.83289,59200000.0
2007-03-14 18:15:00,0.833,0.8337,0.83289,0.83295,64400000.0
2007-03-14 18:20:00,0.83297,0.83321,0.83145,0.83166,65600000.0
2007-03-14 18:25:00,0.83171,0.83302,0.83133,0.83302,66000000.0
2007-03-14 18:30:00,0.83309,0.83323,0.83286,0.83312,68800000.0
2007-03-14 18:35:00,0.83315,0.83357,0.83306,0.83357,56400000.0
2007-03-14 18:40:00,0.83375,0.8341,0.83354,0.8337,71400000.0
2007-03-14 18:45:00,0.83377,0.83389,0.83338,0.83379,52800000.0
2007-03-14 18:50:00,0.83378,0.8338,0.83184,0.8327,75200000.0
2007-03-14 18:55:00,0.8328,0.83339,0.8328,0.83339,64000000.0
2007-03-14 19:00:00,0.83336,0.83375,0.83324,0.8336,65600000.0
2007-03-14 19:05:00,0.8338,0.8347,0.8338,0.83455,68800000.0
2007-03-14 19:10:00,0.83437,0.83667,0.83437,0.83627,60800000.0
2007-03-14 19:15:00,0.83631,0.83631,0.83488,0.83582,57600000.0
2007-03-14 19:20:00,0.83593,0.83644,0.83588,0.83605,58400000.0
2007-03-14 19:25:00,0.83629,0.83725,0.83629,0.83643,56400000.0
2007-03-14 19:30:00,0.83626,0.83678,0.83606,0.83626,61800000.0
2007-03-14 19:35:00,0.83616,0.83636,0.8357,0.83589,61200000.0
2007-03-14 19:40:00,0.83606,0.83758,0.83603,0.8374,60200000.0
2007-03-14 19:45:00,0.83752,0.83797,0.83708,0.83742,70400000.0
2007-03-14 19:50:00,0.8372,0.83751,0.83706,0.83719,69200000.0
2007-03-14 19:55:00,0.83713,0.83713,0.83619,0.83645,57600000.0
2007-03-14 20:00:00,0.83693,0.83733,0.83648,0.83689,70400000.0
2007-03-14 20:05:00,0.83687,0.83712,0.83685,0.83689,56000000.0
2007-03-14 20:10:00,0.83667,0.83701,0.83667,0.83673,59200000.0
2007-03-14 20:15:00,0.83642,0.83745,0.83642,0.83745,70800000.0
2007-03-14 20:20:00,0.83741,0.83833,0.83741,0.83823,65600000.0
2007-03-14 20:25:00,0.8384,0.83919,0.83799,0.83826,61800000.0
2007-03-14 20:30:00,0.8385,0.83919,0.83817,0.83879,62400000.0
2007-03-14 20:35:00,0.8391,0.83999,0.839,0.83999,46800000.0
2007-03-14 20:40:00,0.84016,0.84043,0.83975,0.84026,58600000.0
2007-03-14 20:45:00,0.84026,0.84034,0.83976,0.83999,68800000.0
2007-03-14 20:50:00,0.83988,0.83994,0.83947,0.83954,60800000.0
2007-03-14 20:55:00,0.83953,0.83962,0.83874,0.83922,52800000.0
2007-03-14 21:00:00,0.83915,0.83915,0.83879,0.83909,59200000.0
2007-03-14 21:05:00,0.83908,0.8402,0.83899,0.84016,64000000.0
2007-03-14 21:10:00,0.84155,0.84155,0.84047,0.84088,58600000.0
2007-03-14 21:15:00,0.84074,0.84074,0.83871,0.83908,49000000.0
2007-03-14 21:20:00,0.83909,0.84098,0.839,0.84098,61200000.0
2007-03-14 21:25:00,0.8411,0.84208,0.84094,0.84208,52800000.0
2007-03-14 21:30:00,0.84207,0.84207,0.84062,0.84062,54800000.0
2007-03-14 21:35:00,0.84047,0.84047,0.83922,0.83928,66000000.0
2007-03-14 21:40:00,0.83923,0.83982,0.83897,0.83982,54400000.0
2007-03-14 21:45:00,0.83985,0.83985,0.83948,0.83953,49600000.0
2007-03-14 21:50:00,0.83963,0.83989,0.83948,0.83957,59600000.0
2007-03-14 21:55:00,0.83968,0.84014,0.83967,0.8399,58000000.0
2007-03-14 22:00:00,0.83987,0.84027,0.83958,0.8396,56200000.0
2007-03-14 22:05:00,0.84007,0.84009,0.83976,0.8398,60800000.0
2007-03-14 22:10:00,0.83977,0.83989,0.8395,0.83965,61200000.0
2007-03-14 22:15:00,0.83959,0.83977,0.83917,0.83975,59600000.0
2007-03-14 22:20:00,0.8398,0.84051,0.8398,0.84043,46400000.0
2007-03-14 22:25:00,0.84022,0.84039,0.84001,0.84039,47400000.0
2007-03-14 22:30:00,0.8404,0.8404,0.83962,0.83975,60600000.0
2007-03-14 22:35:00,0.83976,0.84039,0.83971,0.83971,57600000.0
2007-03-14 22:40:00,0.84028,0.84048,0.84008,0.84029,46400000.0
2007-03-14 22:45:00,0.84027,0.84068,0.84018,0.84059,62400000.0
2007-03-14 22:50:00,0.84068,0.84103,0.84068,0.8408,52800000.0
2007-03-14 22:55:00,0.84083,0.84201,0.84083,0.84164,61800000.0
2007-03-14 23:00:00,0.8416,0.84202,0.84084,0.84093,67800000.0
2007-03-14 23:05:00,0.84146,0.84176,0.84136,0.84161,57000000.0
2007-03-14 23:10:00,0.84147,0.84176,0.84128,0.84128,66000000.0
2007-03-14 23:15:00,0.84166,0.84255,0.84124,0.84252,51200000.0
2007-03-14 23:20:00,0.84247,0.84279,0.84192,0.84277,48000000.0
2007-03-14 23:25:00,0.84285,0.84297,0.84259,0.84281,31400000.0
2007-03-14 23:30:00,0.84283,0.84313,0.84281,0.84303,66000000.0
2007-03-14 23:35:00,0.84297,0.84305,0.84255,0.84273,60000000.0
2007-03-14 23:40:00,0.84274,0.84278,0.84168,0.84273,48000000.0
2007-03-14 23:45:00,0.84241,0.84251,0.84139,0.84251,44800000.0
2007-03-14 23:50:00,0.84244,0.8427,0.84224,0.84266,63400000.0
2007-03-14 23:55:00,0.84265,0.84265,0.84201,0.84228,56000000.0
2007-03-15 00:00:00,0.8423,0.84255,0.84183,0.8423,61200000.0
2007-03-15 00:05:00,0.84185,0.84276,0.84185,0.84274,60000000.0
2007-03-15 00:10:00,0.8424,0.8428,0.84218,0.84269,43600000.0
2007-03-15 00:15:00,0.842,0.84299,0.8419,0.84299,60800000.0
2007-03-15 00:20:00,0.84247,0.84375,0.84238,0.84373,58000000.0
2007-03-15 00:25:00,0.84368,0.84411,0.84368,0.84383,50600000.0
2007-03-15 00:30:00,0.84377,0.84423,0.84377,0.84423,58600000.0
2007-03-15 00:35:00,0.84413,0.84416,0.84381,0.84384,40000000.0
2007-03-15 00:40:00,0.84333,0.84431,0.84312,0.84374,41600000.0
2007-03-15 00:45:00,0.84344,0.84359,0.84318,0.84355,40000000.0
2007-03-15 00:50:00,0.84356,0.84365,0.8434,0.8435,61800000.0
2007-03-15 00:55:00,0.84372,0.84412,0.84346,0.84412,67600000.0
2007-03-15 01:00:00,0.84465,0.84485,0.84394,0.84394,64400000.0
2007-03-15 01:05:00,0.84402,0.84468,0.84402,0.84431,54400000.0
2007-03-15 01:10:00,0.84438,0.84438,0.84374,0.84405,52800000.0
2007-03-15 01:15:00,0.8436,0.84388,0.84332,0.84363,52800000.0
2007-03-15 01:20:00,0.8435,0.84425,0.84348,0.84425,66000000.0
2007-03-15 01:25:00,0.84441,0.84547,0.84441,0.84537,50600000.0
2007-03-15 01:30:00,0.84505,0.84523,0.84423,0.84505,52800000.0
2007-03-15 01:35:00,0.84481,0.84502,0.84378,0.84452,54400000.0
2007-03-15 01:40:00,0.84432,0.84491,0.84432,0.84475,63400000.0
2007-03-15 01:45:00,0.84482,0.84509,0.84471,0.84489,76800000.0
2007-03-15 01:50:00,0.84479,0.84488,0.84439,0.84455,51200000.0
2007-03-15 01:55:00,0.84454,0.8446,0.84396,0.844,71400000.0
2007-03-15 02:00:00,0.84403,0.84409,0.8434,0.84365,51600000.0
2007-03-15 02:05:00,0.8434,0.84359,0.84265,0.84348,67000000.0
2007-03-15 02:10:00,0.84349,0.84377,0.8434,0.84377,67600000.0
2007-03-15 02:15:00,0.84376,0.84381,0.84343,0.84364,64000000.0
2007-03-15 02:20:00,0.84365,0.84385,0.84355,0.84374,60000000.0
2007-03-15 02:25:00,0.84367,0.84384,0.84306,0.84344,56000000.0
2007-03-15 02:30:00,0.84338,0.84368,0.84309,0.84368,48400000.0
2007-03-15 02:35:00,0.84397,0.84397,0.84326,0.84326,56400000.0
2007-03-15 02:40:00,0.84395,0.84395,0.84291,0.84378,53800000.0
2007-03-15 02:45:00,0.84382,0.84408,0.84305,0.84305,45200000.0
2007-03-15 02:50:00,0.84314,0.84326,0.84265,0.8429,55400000.0
2007-03-15 02:55:00,0.84284,0.84292,0.84185,0.84185,67200000.0
2007-03-15 03:00:00,0.84202,0.84202,0.84179,0.84198,57600000.0
2007-03-15 03:05:00,0.84195,0.84226,0.84192,0.8421,60200000.0
2007-03-15 03:10:00,0.84219,0.84249,0.84215,0.84215,54400000.0
2007-03-15 03:15:00,0.84211,0.8423,0.84192,0.84196,52800000.0
2007-03-15 03:20:00,0.84195,0.84231,0.84155,0.84218,56400000.0
2007-03-15 03:25:00,0.84209,0.84234,0.84165,0.84165,60600000.0
2007-03-15 03:30:00,0.8421,0.84215,0.84181,0.84195,59200000.0
2007-03-15 03:35:00,0.8419,0.84237,0.84184,0.84215,49600000.0
2007-03-15 03:40:00,0.84184,0.84237,0.84142,0.84213,56400000.0
2007-03-15 03:45:00,0.84207,0.84239,0.84162,0.84219,61200000.0
2007-03-15 03:50:00,0.84158,0.84243,0.84153,0.84228,64000000.0
2007-03-15 03:55:00,0.84228,0.84257,0.84221,0.84231,56000000.0
2007-03-15 04:00:00,0.8422,0.84279,0.84136,0.84279,49400000.0
2007-03-15 04:05:00,0.84285,0.84307,0.84244,0.843,41600000.0
2007-03-15 04:10:00,0.84304,0.84304,0.84217,0.84247,58600000.0
2007-03-15 04:15:00,0.84253,0.84288,0.84243,0.84248,62400000.0
2007-03-15 04:20:00,0.84247,0.84293,0.84242,0.84293,62400000.0
2007-03-15 04:25:00,0.84299,0.84303,0.84213,0.84268,72000000.0
2007-03-15 04:30:00,0.84207,0.84294,0.84207,0.84294,49400000.0
2007-03-15 04:35:00,0.84262,0.84283,0.8423,0.8423,49600000.0
2007-03-15 04:40:00,0.84217,0.84248,0.8414,0.84248,43200000.0
2007-03-15 04:45:00,0.84163,0.84203,0.84153,0.84157,42000000.0
2007-03-15 04:50:00,0.84194,0.84242,0.84161,0.8419,64400000.0
2007-03-15 04:55:00,0.84231,0.84252,0.84144,0.84201,56000000.0
2007-03-15 05:00:00,0.84239,0.84239,0.84196,0.84196,66000000.0
2007-03-15 05:05:00,0.84212,0.84219,0.84119,0.84214,70800000.0
2007-03-15 05:10:00,0.84212,0.84221,0.84132,0.84174,54800000.0
2007-03-15 05:15:00,0.8421,0.8422,0.84158,0.84183,56000000.0
2007-03-15 05:20:00,0.8418,0.84225,0.84158,0.842,67200000.0
2007-03-15 05:25:00,0.84207,0.84233,0.84179,0.84179,74600000.0
2007-03-15 05:30:00,0.8423,0.84253,0.84216,0.84253,61200000.0
2007-03-15 05:35:00,0.8426,0.8426,0.84199,0.84223,54400000.0
2007-03-15 05:40:00,0.84207,0.84234,0.84154,0.84161,54400000.0
2007-03-15 05:45:00,0.84132,0.84229,0.84132,0.8415,54400000.0
2007-03-15 05:50:00,0.84175,0.84218,0.84107,0.84209,35200000.0
2007-03-15 05:55:00,0.8421,0.8421,0.84135,0.84202,61600000.0
2007-03-15 06:00:00,0.84207,0.84226,0.8415,0.84226,51600000.0
2007-03-15 06:05:00,0.84225,0.84246,0.84211,0.84225,55400000.0
2007-03-15 06:10:00,0.84235,0.84235,0.84186,0.84204,61200000.0
2007-03-15 06:15:00,0.84157,0.84219,0.84153,0.84185,43200000.0
2007-03-15 06:20:00,0.84223,0.84233,0.84171,0.84213,25600000.0
2007-03-15 06:25:00,0.84208,0.84261,0.84115,0.8416,52800000.0
2007-03-15 06:30:00,0.84251,0.84281,0.84178,0.8428,41000000.0
2007-03-15 06:35:00,0.84256,0.84291,0.84232,0.84264,59200000.0
2007-03-15 06:40:00,0.84255,0.84266,0.84233,0.84253,72000000.0
2007-03-15 06:45:00,0.84183,0.84246,0.84172,0.8423,57600000.0
2007-03-15 06:50:00,0.84237,0.84262,0.84215,0.84243,48400000.0
2007-03-15 06:55:00,0.84246,0.84246,0.84192,0.84243,51200000.0
2007-03-15 07:00:00,0.8426,0.84265,0.84194,0.8426,59200000.0
2007-03-15 07:05:00,0.84205,0.84265,0.84205,0.84263,51600000.0
2007-03-15 07:10:00,0.84266,0.84279,0.84199,0.84205,63400000.0
2007-03-15 07:15:00,0.84207,0.84229,0.84191,0.84223,65600000.0
2007-03-15 07:20:00,0.84167,0.84221,0.84102,0.84197,64000000.0
2007-03-15 07:25:00,0.84218,0.84224,0.8418,0.84196,65600000.0
2007-03-15 07:30:00,0.842,0.84204,0.84115,0.84137,56000000.0
2007-03-15 07:35:00,0.84145,0.84149,0.84074,0.84078,73600000.0
2007-03-15 07:40:00,0.84096,0.84121,0.84055,0.84098,74400000.0
2007-03-15 07:45:00,0.84108,0.84131,0.84053,0.84076,89000000.0
2007-03-15 07:50:00,0.84107,0.84116,0.84082,0.84095,68200000.0
2007-03-15 07:55:00,0.84104,0.84176,0.84091,0.84176,70400000.0
2007-03-15 08:00:00,0.84175,0.8427,0.84174,0.84263,59200000.0
2007-03-15 08:05:00,0.84261,0.84281,0.84197,0.84223,75200000.0
2007-03-15 08:10:00,0.84278,0.84299,0.84254,0.84299,94200000.0
2007-03-15 08:15:00,0.84245,0.84303,0.84227,0.84259,83200000.0
2007-03-15 08:20:00,0.84258,0.84295,0.84237,0.84295,93800000.0
2007-03-15 08:25:00,0.84289,0.84291,0.84249,0.84267,87800000.0
2007-03-15 08:30:00,0.84266,0.84266,0.84185,0.84247,94800000.0
2007-03-15 08:35:00,0.84239,0.84277,0.84185,0.84274,112000000.0
2007-03-15 08:40:00,0.84269,0.8427,0.84219,0.84255,84000000.0
2007-03-15 08:45:00,0.84236,0.84238,0.8417,0.84189,106000000.0
2007-03-15 08:50:00,0.84201,0.84248,0.84182,0.84237,158200000.0
2007-03-15 08:55:00,0.84234,0.84267,0.84222,0.84254,134800000.0
2007-03-15 09:00:00,0.84263,0.84295,0.84242,0.84247,145400000.0
2007-03-15 09:05:00,0.84239,0.84289,0.84232,0.84247,146000000.0
2007-03-15 09:10:00,0.84245,0.84279,0.84152,0.84242,86200000.0
2007-03-15 09:15:00,0.84266,0.8427,0.84234,0.84257,178000000.0
2007-03-15 09:20:00,0.84265,0.84326,0.84265,0.84326,172200000.0
2007-03-15 09:25:00,0.84332,0.84378,0.84308,0.84349,206200000.0
2007-03-15 09:30:00,0.84343,0.84347,0.84253,0.84255,145600000.0
2007-03-15 09:35:00,0.84247,0.84247,0.84198,0.84203,231200000.0
2007-03-15 09:40:00,0.84192,0.84226,0.84184,0.84195,166400000.0
2007-03-15 09:45:00,0.84193,0.84253,0.84184,0.84226,131200000.0
2007-03-15 09:50:00,0.84227,0.8425,0.84218,0.84225,280000000.0
2007-03-15 09:55:00,0.84259,0.84319,0.84165,0.84307,235200000.0
2007-03-15 10:00:00,0.84291,0.84292,0.84259,0.84283,267600000.0
2007-03-15 10:05:00,0.84291,0.84375,0.84291,0.84355,260400000.0
2007-03-15 10:10:00,0.84364,0.8438,0.84269,0.8438,212200000.0
2007-03-15 10:15:00,0.84363,0.84365,0.84307,0.84307,226800000.0
2007-03-15 10:20:00,0.84339,0.84425,0.84337,0.84425,202400000.0
2007-03-15 10:25:00,0.84416,0.84424,0.84402,0.84415,371800000.0
2007-03-15 10:30:00,0.84436,0.84443,0.84386,0.84392,200400000.0
2007-03-15 10:35:00,0.84383,0.84383,0.84324,0.84335,101800000.0
2007-03-15 10:40:00,0.84345,0.84386,0.84337,0.84382,104000000.0
2007-03-15 10:45:00,0.84402,0.8443,0.84396,0.84418,145000000.0
2007-03-15 10:50:00,0.84427,0.84477,0.8441,0.84477,151200000.0
2007-03-15 10:55:00,0.84473,0.84509,0.84442,0.84444,197600000.0
2007-03-15 11:00:00,0.84446,0.84464,0.84382,0.84461,196000000.0
2007-03-15 11:05:00,0.84465,0.84498,0.84456,0.84473,160000000.0
2007-03-15 11:10:00,0.84456,0.84513,0.84456,0.84511,236600000.0
2007-03-15 11:15:00,0.84515,0.84573,0.84497,0.84497,62800000.0
2007-03-15 11:20:00,0.84513,0.84547,0.84502,0.84512,224000000.0
2007-03-15 11:25:00,0.84509,0.84589,0.84494,0.84558,171000000.0
2007-03-15 11:30:00,0.84541,0.84555,0.84507,0.84555,172400000.0
2007-03-15 11:35:00,0.84546,0.84665,0.84533,0.84636,205600000.0
2007-03-15 11:40:00,0.8464,0.84668,0.84606,0.84624,168400000.0
2007-03-15 11:45:00,0.84611,0.84723,0.84588,0.84703,171600000.0
2007-03-15 11:50:00,0.84708,0.8474,0.84616,0.84616,170000000.0
2007-03-15 11:55:00,0.8461,0.84621,0.84593,0.84607,238200000.0
2007-03-15 12:00:00,0.84612,0.84642,0.84606,0.84626,143800000.0
2007-03-15 12:05:00,0.84626,0.84639,0.84574,0.84574,92200000.0
2007-03-15 12:10:00,0.84569,0.84597,0.84551,0.84555,124000000.0
2007-03-15 12:15:00,0.84546,0.84572,0.84543,0.8455,206200000.0
2007-03-15 12:20:00,0.84557,0.84586,0.84543,0.84576,199600000.0
2007-03-15 12:25:00,0.84563,0.84613,0.84442,0.84474,252400000.0
2007-03-15 12:30:00,0.84584,0.84589,0.84484,0.84558,193200000.0
2007-03-15 12:35:00,0.84556,0.84584,0.84556,0.84574,165600000.0
2007-03-15 12:40:00,0.84589,0.84614,0.84535,0.84557,100200000.0
2007-03-15 12:45:00,0.8453,0.84619,0.8453,0.8459,206600000.0
2007-03-15 12:50:00,0.84598,0.84611,0.84534,0.84606,106600000.0
2007-03-15 12:55:00,0.84563,0.84602,0.84521,0.84521,112000000.0
2007-03-15 13:00:00,0.84572,0.84578,0.84515,0.8452,103200000.0
2007-03-15 13:05:00,0.84502,0.8454,0.84479,0.84494,132600000.0
2007-03-15 13:10:00,0.84496,0.84524,0.84444,0.84465,115200000.0
2007-03-15 13:15:00,0.84464,0.84569,0.84463,0.84546,245400000.0
2007-03-15 13:20:00,0.84562,0.84575,0.84474,0.84476,157200000.0
2007-03-15 13:25:00,0.84456,0.84467,0.84444,0.84454,190200000.0
2007-03-15 13:30:00,0.84474,0.84474,0.84433,0.84443,107600000.0
2007-03-15 13:35:00,0.84454,0.84472,0.84447,0.84464,138000000.0
2007-03-15 13:40:00,0.84467,0.84492,0.84456,0.84472,156200000.0
2007-03-15 13:45:00,0.84484,0.84501,0.84454,0.84501,112000000.0
2007-03-15 13:50:00,0.84499,0.845,0.84435,0.84474,102400000.0
2007-03-15 13:55:00,0.84427,0.8452,0.84427,0.84489,164000000.0
2007-03-15 14:00:00,0.84471,0.84496,0.84427,0.84449,119400000.0
2007-03-15 14:05:00,0.84492,0.84498,0.84413,0.84446,122600000.0
2007-03-15 14:10:00,0.845,0.84505,0.84424,0.84448,121800000.0
2007-03-15 14:15:00,0.84432,0.84498,0.84395,0.84469,110400000.0
2007-03-15 14:20:00,0.84464,0.84497,0.8443,0.8447,125200000.0
2007-03-15 14:25:00,0.84471,0.8453,0.84471,0.84489,100800000.0
2007-03-15 14:30:00,0.84516,0.84522,0.8429,0.84355,65400000.0
2007-03-15 14:35:00,0.84337,0.84362,0.84284,0.84362,73600000.0
2007-03-15 14:40:00,0.8435,0.84383,0.84309,0.84381,62800000.0
2007-03-15 14:45:00,0.84395,0.84421,0.84372,0.84404,58000000.0
2007-03-15 14:50:00,0.844,0.84416,0.84345,0.84353,68000000.0
2007-03-15 14:55:00,0.84357,0.84389,0.84344,0.84348,59200000.0
2007-03-15 15:00:00,0.84392,0.84392,0.84233,0.84352,67200000.0
2007-03-15 15:05:00,0.84379,0.84383,0.84287,0.84307,70400000.0
2007-03-15 15:10:00,0.84266,0.84274,0.84194,0.84204,51200000.0
2007-03-15 15:15:00,0.84206,0.84261,0.842,0.84218,64800000.0
2007-03-15 15:20:00,0.8421,0.8421,0.84053,0.84157,72000000.0
2007-03-15 15:25:00,0.84156,0.84172,0.84091,0.84097,65600000.0
2007-03-15 15:30:00,0.84118,0.84154,0.84094,0.84139,62800000.0
2007-03-15 15:35:00,0.84143,0.84264,0.84139,0.84252,67200000.0
2007-03-15 15:40:00,0.84251,0.84251,0.84216,0.84228,67400000.0
2007-03-15 15:45:00,0.84222,0.84298,0.84206,0.84248,72000000.0
2007-03-15 15:50:00,0.84254,0.84322,0.84252,0.84283,69800000.0
2007-03-15 15:55:00,0.84323,0.84379,0.84262,0.84379,70400000.0
2007-03-15 16:00:00,0.84385,0.84486,0.84373,0.84452,67600000.0
2007-03-15 16:05:00,0.84444,0.84486,0.84437,0.84486,72400000.0
2007-03-15 16:10:00,0.84486,0.84498,0.84432,0.84442,68200000.0
2007-03-15 16:15:00,0.84441,0.84445,0.84327,0.84428,62400000.0
2007-03-15 16:20:00,0.84425,0.84425,0.84369,0.84399,68600000.0
2007-03-15 16:25:00,0.84371,0.84419,0.84348,0.84407,57600000.0
2007-03-15 16:30:00,0.84423,0.84436,0.84416,0.84421,62400000.0
2007-03-15 16:35:00,0.84427,0.84459,0.84382,0.84416,72000000.0
2007-03-15 16:40:00,0.84422,0.84438,0.84393,0.84412,70400000.0
2007-03-15 16:45:00,0.84417,0.84448,0.84384,0.84396,76200000.0
2007-03-15 16:50:00,0.84381,0.84382,0.84279,0.8433,58400000.0
2007-03-15 16:55:00,0.84305,0.84305,0.84272,0.84289,65000000.0
2007-03-15 17:00:00,0.84278,0.84349,0.84278,0.84349,64400000.0
2007-03-15 17:05:00,0.84346,0.84482,0.84317,0.84475,62400000.0
2007-03-15 17:10:00,0.84463,0.84514,0.84441,0.84441,65600000.0
2007-03-15 17:15:00,0.84422,0.84422,0.84339,0.84348,67400000.0
2007-03-15 17:20:00,0.84346,0.84386,0.84331,0.84369,68800000.0
2007-03-15 17:25:00,0.8435,0.84417,0.8432,0.84404,59200000.0
2007-03-15 17:30:00,0.84385,0.84428,0.84382,0.84406,68800000.0
2007-03-15 17:35:00,0.84391,0.84397,0.8434,0.84351,64000000.0
2007-03-15 17:40:00,0.84363,0.84364,0.8431,0.84321,69800000.0
2007-03-15 17:45:00,0.84354,0.84373,0.84349,0.8436,70800000.0
2007-03-15 17:50:00,0.8436,0.84395,0.8436,0.84386,62400000.0
2007-03-15 17:55:00,0.84397,0.84406,0.84337,0.8434,60600000.0
2007-03-15 18:00:00,0.84333,0.84424,0.8431,0.84414,60800000.0
2007-03-15 18:05:00,0.84393,0.84424,0.84355,0.84373,67200000.0
2007-03-15 18:10:00,0.84388,0.8443,0.84367,0.84413,59000000.0
2007-03-15 18:15:00,0.84417,0.84506,0.84412,0.84506,63400000.0
2007-03-15 18:20:00,0.84515,0.8464,0.84515,0.84611,65600000.0
2007-03-15 18:25:00,0.84613,0.84613,0.84467,0.84552,67200000.0
2007-03-15 18:30:00,0.84536,0.84638,0.84531,0.84611,68800000.0
2007-03-15 18:35:00,0.84601,0.84619,0.84571,0.84603,56000000.0
2007-03-15 18:40:00,0.8458,0.84614,0.84555,0.84587,72000000.0
2007-03-15 18:45:00,0.84575,0.84605,0.84557,0.84584,52800000.0
2007-03-15 18:50:00,0.84577,0.84603,0.84498,0.84596,74000000.0
2007-03-15 18:55:00,0.84599,0.84624,0.84549,0.84608,64000000.0
2007-03-15 19:00:00,0.84609,0.84665,0.84598,0.84616,65600000.0
2007-03-15 19:05:00,0.84592,0.84621,0.84585,0.84621,68800000.0
2007-03-15 19:10:00,0.8459,0.84634,0.84577,0.84623,61200000.0
2007-03-15 19:15:00,0.84622,0.84639,0.84531,0.8457,58000000.0
2007-03-15 19:20:00,0.84618,0.84623,0.84545,0.84558,57600000.0
2007-03-15 19:25:00,0.84577,0.84581,0.8456,0.84578,56400000.0
2007-03-15 19:30:00,0.84578,0.84582,0.84451,0.84451,62800000.0
2007-03-15 19:35:00,0.84457,0.84502,0.84446,0.8446,60200000.0
2007-03-15 19:40:00,0.84434,0.84434,0.84379,0.84385,61200000.0
2007-03-15 19:45:00,0.84379,0.84456,0.84379,0.84433,70400000.0
2007-03-15 19:50:00,0.84418,0.84535,0.84395,0.84535,68800000.0
2007-03-15 19:55:00,0.84541,0.84541,0.84482,0.84506,57000000.0
2007-03-15 20:00:00,0.84507,0.84507,0.84414,0.8444,70400000.0
2007-03-15 20:05:00,0.84427,0.84467,0.84393,0.84409,55400000.0
2007-03-15 20:10:00,0.84449,0.84456,0.84369,0.84409,59200000.0
2007-03-15 20:15:00,0.84413,0.84452,0.84407,0.84442,69800000.0
2007-03-15 20:20:00,0.84449,0.84507,0.84449,0.84497,65400000.0
2007-03-15 20:25:00,0.84493,0.84532,0.84474,0.84512,62400000.0
2007-03-15 20:30:00,0.84542,0.84581,0.84496,0.84529,57000000.0
2007-03-15 20:35:00,0.84561,0.84667,0.84561,0.84661,52200000.0
2007-03-15 20:40:00,0.84674,0.84694,0.84655,0.84682,59200000.0
2007-03-15 20:45:00,0.84663,0.84669,0.84584,0.84666,68800000.0
2007-03-15 20:50:00,0.8467,0.84699,0.84609,0.84699,60800000.0
2007-03-15 20:55:00,0.84702,0.8472,0.84681,0.84713,53200000.0
2007-03-15 21:00:00,0.84715,0.84725,0.84686,0.84698,59200000.0
2007-03-15 21:05:00,0.84703,0.84709,0.84668,0.84668,63800000.0
2007-03-15 21:10:00,0.847,0.84702,0.8463,0.84676,63800000.0
2007-03-15 21:15:00,0.84626,0.84698,0.84626,0.84694,49600000.0
2007-03-15 21:20:00,0.84688,0.84699,0.84647,0.84681,60800000.0
2007-03-15 21:25:00,0.84664,0.84684,0.84558,0.84634,52800000.0
2007-03-15 21:30:00,0.84627,0.84673,0.8462,0.84627,37800000.0
2007-03-15 21:35:00,0.84642,0.84657,0.84611,0.84657,59600000.0
2007-03-15 21:40:00,0.84683,0.8469,0.84651,0.8469,54400000.0
2007-03-15 21:45:00,0.84697,0.84757,0.84633,0.84757,59000000.0
2007-03-15 21:50:00,0.84759,0.84759,0.84715,0.84732,59200000.0
2007-03-15 21:55:00,0.84724,0.84734,0.84698,0.84716,57600000.0
2007-03-15 22:00:00,0.84758,0.84766,0.84721,0.84761,51200000.0
2007-03-15 22:05:00,0.84765,0.84765,0.84697,0.84712,61000000.0
2007-03-15 22:10:00,0.84711,0.84775,0.84707,0.84775,61600000.0
2007-03-15 22:15:00,0.84784,0.84784,0.84729,0.84747,59200000.0
2007-03-15 22:20:00,0.84751,0.84763,0.84715,0.84752,46400000.0
2007-03-15 22:25:00,0.84754,0.84774,0.84692,0.84727,60200000.0
2007-03-15 22:30:00,0.8466,0.84749,0.84655,0.84739,39400000.0
2007-03-15 22:35:00,0.84695,0.8474,0.8469,0.84705,33600000.0
2007-03-15 22:40:00,0.84714,0.84745,0.847,0.84704,35200000.0
2007-03-15 22:45:00,0.84648,0.84723,0.84645,0.84652,66400000.0
2007-03-15 22:50:00,0.84658,0.84673,0.84625,0.84668,53200000.0
2007-03-15 22:55:00,0.84687,0.84731,0.84674,0.84685,62600000.0
2007-03-15 23:00:00,0.84672,0.84692,0.84651,0.84663,67600000.0
2007-03-15 23:05:00,0.84679,0.84682,0.84624,0.84676,58000000.0
2007-03-15 23:10:00,0.84653,0.84687,0.84632,0.84632,65600000.0
2007-03-15 23:15:00,0.84627,0.8464,0.8452,0.84633,52800000.0
2007-03-15 23:20:00,0.84649,0.84657,0.8461,0.84633,61200000.0
2007-03-15 23:25:00,0.84632,0.84688,0.84626,0.84628,44800000.0
2007-03-15 23:30:00,0.84668,0.84722,0.84658,0.8469,66000000.0
2007-03-15 23:35:00,0.8469,0.84692,0.84645,0.8465,59200000.0
2007-03-15 23:40:00,0.84647,0.84652,0.84573,0.84642,59000000.0
2007-03-15 23:45:00,0.84628,0.84641,0.84512,0.84624,57600000.0
2007-03-15 23:50:00,0.84622,0.84632,0.84573,0.84577,44600000.0
2007-03-15 23:55:00,0.84622,0.84622,0.84595,0.84614,33600000.0
2007-03-16 00:00:00,0.84606,0.84621,0.84581,0.84617,60200000.0
2007-03-16 00:05:00,0.84573,0.84599,0.84534,0.84574,46400000.0
2007-03-16 00:10:00,0.84595,0.84617,0.84589,0.84606,35200000.0
2007-03-16 00:15:00,0.84602,0.84604,0.84515,0.84597,60800000.0
2007-03-16 00:20:00,0.84585,0.84589,0.84495,0.84522,57600000.0
2007-03-16 00:25:00,0.84515,0.84517,0.84493,0.84505,51200000.0
2007-03-16 00:30:00,0.84509,0.8452,0.8449,0.845,51200000.0
2007-03-16 00:35:00,0.84497,0.84542,0.84497,0.84528,50000000.0
2007-03-16 00:40:00,0.8453,0.84536,0.84425,0.8448,65600000.0
2007-03-16 00:45:00,0.84481,0.84537,0.84474,0.84537,62200000.0
2007-03-16 00:50:00,0.84549,0.84552,0.84486,0.84493,61200000.0
2007-03-16 00:55:00,0.84499,0.8452,0.8445,0.8447,67000000.0
2007-03-16 01:00:00,0.84464,0.8448,0.84441,0.84476,64000000.0
2007-03-16 01:05:00,0.84475,0.84481,0.84387,0.84429,53800000.0
2007-03-16 01:10:00,0.84434,0.84439,0.84382,0.84396,52800000.0
2007-03-16 01:15:00,0.84407,0.84417,0.84351,0.84351,52800000.0
2007-03-16 01:20:00,0.84339,0.84354,0.84254,0.84354,65000000.0
2007-03-16 01:25:00,0.84363,0.84363,0.84319,0.84337,54800000.0
2007-03-16 01:30:00,0.8435,0.84367,0.84205,0.84296,59200000.0
2007-03-16 01:35:00,0.84272,0.84344,0.8418,0.84344,54400000.0
2007-03-16 01:40:00,0.84362,0.84362,0.84289,0.84306,64000000.0
2007-03-16 01:45:00,0.84303,0.84343,0.843,0.84339,76200000.0
2007-03-16 01:50:00,0.84322,0.84325,0.8428,0.8431,59200000.0
2007-03-16 01:55:00,0.84303,0.8437,0.84299,0.8437,62200000.0
2007-03-16 02:00:00,0.84369,0.84381,0.84304,0.84325,52800000.0
2007-03-16 02:05:00,0.84317,0.84347,0.84294,0.8434,67200000.0
2007-03-16 02:10:00,0.84335,0.84335,0.8422,0.84228,75200000.0
2007-03-16 02:15:00,0.84231,0.84259,0.84216,0.84229,64400000.0
2007-03-16 02:20:00,0.84242,0.84284,0.84216,0.84284,59200000.0
2007-03-16 02:25:00,0.84277,0.84304,0.84247,0.84304,56000000.0
2007-03-16 02:30:00,0.84311,0.84371,0.84293,0.84354,57600000.0
2007-03-16 02:35:00,0.84349,0.84349,0.84258,0.84262,54400000.0
2007-03-16 02:40:00,0.84251,0.84251,0.84148,0.84173,62400000.0
2007-03-16 02:45:00,0.84181,0.84229,0.84181,0.84214,56400000.0
2007-03-16 02:50:00,0.84211,0.84212,0.84124,0.84137,61800000.0
2007-03-16 02:55:00,0.84129,0.8418,0.84123,0.84173,64000000.0
2007-03-16 03:00:00,0.84186,0.84253,0.84161,0.84226,58000000.0
2007-03-16 03:05:00,0.84219,0.84233,0.84167,0.84213,60800000.0
2007-03-16 03:10:00,0.84226,0.84242,0.84156,0.84173,57600000.0
2007-03-16 03:15:00,0.84173,0.84233,0.8417,0.84226,52800000.0
2007-03-16 03:20:00,0.84233,0.84268,0.84214,0.84253,56400000.0
2007-03-16 03:25:00,0.84252,0.84258,0.84163,0.84178,73400000.0
2007-03-16 03:30:00,0.8419,0.84197,0.84122,0.84166,56000000.0
2007-03-16 03:35:00,0.84149,0.8416,0.84116,0.84136,59400000.0
2007-03-16 03:40:00,0.8412,0.84167,0.8412,0.84151,58600000.0
2007-03-16 03:45:00,0.84147,0.84147,0.84097,0.84108,62400000.0
2007-03-16 03:50:00,0.84061,0.84102,0.8399,0.84071,64000000.0
2007-03-16 03:55:00,0.84083,0.84084,0.83917,0.83922,55400000.0
2007-03-16 04:00:00,0.83913,0.83943,0.8384,0.83901,49600000.0
2007-03-16 04:05:00,0.83915,0.83965,0.83889,0.83928,56400000.0
2007-03-16 04:10:00,0.83963,0.83965,0.8394,0.83944,59200000.0
2007-03-16 04:15:00,0.83947,0.83954,0.83911,0.83954,62800000.0
2007-03-16 04:20:00,0.83931,0.83963,0.83915,0.83957,62400000.0
2007-03-16 04:25:00,0.8394,0.83956,0.8387,0.8387,72400000.0
2007-03-16 04:30:00,0.83866,0.83866,0.83749,0.83749,43600000.0
2007-03-16 04:35:00,0.83785,0.83837,0.83777,0.83837,58600000.0
2007-03-16 04:40:00,0.83811,0.83881,0.83804,0.83876,44800000.0
2007-03-16 04:45:00,0.83869,0.83959,0.83852,0.83948,66600000.0
2007-03-16 04:50:00,0.83928,0.83965,0.83915,0.83931,64400000.0
2007-03-16 04:55:00,0.83936,0.83955,0.83854,0.83955,56000000.0
2007-03-16 05:00:00,0.83943,0.83957,0.83883,0.83905,54200000.0
2007-03-16 05:05:00,0.83959,0.8397,0.83926,0.83947,72400000.0
2007-03-16 05:10:00,0.83896,0.83982,0.83888,0.83965,52800000.0
2007-03-16 05:15:00,0.83954,0.83973,0.83926,0.83973,56400000.0
2007-03-16 05:20:00,0.83971,0.8398,0.83917,0.83925,66600000.0
2007-03-16 05:25:00,0.83931,0.83958,0.83922,0.83934,98600000.0
2007-03-16 05:30:00,0.83928,0.83969,0.83906,0.83969,44800000.0
2007-03-16 05:35:00,0.83973,0.83979,0.83906,0.83972,54400000.0
2007-03-16 05:40:00,0.83968,0.84002,0.83956,0.83997,54400000.0
2007-03-16 05:45:00,0.83995,0.84042,0.83979,0.84042,54400000.0
2007-03-16 05:50:00,0.84063,0.84123,0.84063,0.84123,42600000.0
2007-03-16 05:55:00,0.84135,0.84149,0.84125,0.84136,61600000.0
2007-03-16 06:00:00,0.84136,0.84143,0.8406,0.84122,51200000.0
2007-03-16 06:05:00,0.84122,0.84181,0.84121,0.84181,56400000.0
2007-03-16 06:10:00,0.84181,0.84228,0.84118,0.84219,67200000.0
2007-03-16 06:15:00,0.8423,0.84266,0.84207,0.8424,60800000.0
2007-03-16 06:20:00,0.84239,0.84242,0.84156,0.84242,57600000.0
2007-03-16 06:25:00,0.84226,0.8424,0.84208,0.8421,52200000.0
2007-03-16 06:30:00,0.84202,0.84213,0.8418,0.84213,44200000.0
2007-03-16 06:35:00,0.84227,0.84232,0.84145,0.84182,58600000.0
2007-03-16 06:40:00,0.84223,0.84231,0.84194,0.842,71400000.0
2007-03-16 06:45:00,0.8418,0.84208,0.84165,0.84194,57000000.0
2007-03-16 06:50:00,0.84189,0.84193,0.84147,0.84173,57600000.0
2007-03-16 06:55:00,0.84128,0.84196,0.84128,0.84138,60800000.0
2007-03-16 07:00:00,0.84186,0.8421,0.84132,0.84199,59200000.0
2007-03-16 07:05:00,0.8418,0.84212,0.84154,0.84162,65600000.0
2007-03-16 07:10:00,0.84152,0.84159,0.84132,0.84159,63400000.0
2007-03-16 07:15:00,0.8415,0.84186,0.84149,0.8418,54800000.0
2007-03-16 07:20:00,0.84178,0.8422,0.84105,0.84181,64400000.0
2007-03-16 07:25:00,0.84155,0.84162,0.84064,0.8415,63400000.0
2007-03-16 07:30:00,0.84151,0.84176,0.84144,0.8415,55400000.0
2007-03-16 07:35:00,0.84154,0.84212,0.84127,0.842,74000000.0
2007-03-16 07:40:00,0.842,0.842,0.84126,0.84156,80400000.0
2007-03-16 07:45:00,0.84175,0.84175,0.84108,0.84121,90000000.0
2007-03-16 07:50:00,0.84115,0.8415,0.84103,0.8411,68200000.0
2007-03-16 07:55:00,0.84113,0.84149,0.8408,0.84134,70400000.0
2007-03-16 08:00:00,0.84138,0.84186,0.84138,0.84178,57800000.0
2007-03-16 08:05:00,0.84183,0.84213,0.84165,0.84183,75000000.0
2007-03-16 08:10:00,0.84172,0.84204,0.84137,0.84203,94400000.0
2007-03-16 08:15:00,0.84199,0.84212,0.84185,0.84212,83200000.0
2007-03-16 08:20:00,0.84208,0.84244,0.84151,0.8423,94800000.0
2007-03-16 08:25:00,0.84228,0.84243,0.84209,0.84243,88000000.0
2007-03-16 08:30:00,0.84155,0.84245,0.84155,0.84217,94800000.0
2007-03-16 08:35:00,0.84229,0.84256,0.84191,0.84217,112000000.0
2007-03-16 08:40:00,0.84227,0.84239,0.84195,0.84203,82600000.0
2007-03-16 08:45:00,0.84185,0.84204,0.84164,0.84198,105600000.0
2007-03-16 08:50:00,0.84189,0.84272,0.84159,0.84264,159200000.0
2007-03-16 08:55:00,0.84245,0.84275,0.8418,0.84275,134400000.0
2007-03-16 09:00:00,0.84285,0.84304,0.84254,0.84268,146400000.0
2007-03-16 09:05:00,0.84245,0.84274,0.84196,0.84196,146000000.0
2007-03-16 09:10:00,0.8418,0.84221,0.84084,0.84178,86400000.0
2007-03-16 09:15:00,0.84193,0.84199,0.84143,0.84148,177400000.0
2007-03-16 09:20:00,0.84139,0.84152,0.84099,0.84104,177200000.0
2007-03-16 09:25:00,0.84096,0.8411,0.84064,0.84072,208400000.0
2007-03-16 09:30:00,0.8407,0.84169,0.8407,0.84169,145000000.0
2007-03-16 09:35:00,0.84154,0.84154,0.84081,0.84102,232400000.0
2007-03-16 09:40:00,0.84049,0.84049,0.83993,0.84033,157200000.0
2007-03-16 09:45:00,0.84031,0.84063,0.84031,0.84041,131600000.0
2007-03-16 09:50:00,0.84042,0.84042,0.83986,0.84001,281200000.0
2007-03-16 09:55:00,0.84002,0.8417,0.84002,0.84162,236000000.0
2007-03-16 10:00:00,0.84139,0.84188,0.84125,0.84129,266800000.0
2007-03-16 10:05:00,0.8413,0.8416,0.84118,0.84136,261200000.0
2007-03-16 10:10:00,0.84151,0.84165,0.84001,0.8412,213000000.0
2007-03-16 10:15:00,0.84111,0.84175,0.84095,0.84098,227000000.0
2007-03-16 10:20:00,0.84098,0.84098,0.84015,0.84035,201400000.0
2007-03-16 10:25:00,0.84013,0.84095,0.84013,0.84093,371400000.0
2007-03-16 10:30:00,0.84095,0.84148,0.84058,0.8412,200000000.0
2007-03-16 10:35:00,0.8411,0.84151,0.84109,0.8414,102800000.0
2007-03-16 10:40:00,0.84151,0.84185,0.84146,0.84155,104400000.0
2007-03-16 10:45:00,0.84147,0.84148,0.84118,0.84133,145800000.0
2007-03-16 10:50:00,0.84125,0.84125,0.84073,0.84079,149200000.0
2007-03-16 10:55:00,0.84078,0.84082,0.84026,0.84026,197200000.0
2007-03-16 11:00:00,0.84025,0.84066,0.83978,0.83983,196800000.0
2007-03-16 11:05:00,0.83987,0.84053,0.83987,0.84053,160200000.0
2007-03-16 11:10:00,0.84072,0.84092,0.83992,0.84065,238400000.0
2007-03-16 11:15:00,0.84061,0.84061,0.83999,0.8403,63200000.0
2007-03-16 11:20:00,0.84052,0.84076,0.84044,0.84049,224000000.0
2007-03-16 11:25:00,0.84061,0.84106,0.84012,0.84106,170600000.0
2007-03-16 11:30:00,0.84111,0.84146,0.84079,0.84146,171400000.0
2007-03-16 11:35:00,0.84159,0.84159,0.84093,0.84097,206800000.0
2007-03-16 11:40:00,0.84094,0.84129,0.84091,0.84123,169000000.0
2007-03-16 11:45:00,0.84121,0.84143,0.84108,0.84108,169800000.0
2007-03-16 11:50:00,0.84114,0.84155,0.84114,0.84146,169600000.0
2007-03-16 11:55:00,0.84144,0.84148,0.84053,0.84053,238400000.0
2007-03-16 12:00:00,0.84111,0.84127,0.84062,0.84062,144800000.0
2007-03-16 12:05:00,0.84059,0.84059,0.8397,0.8397,92200000.0
2007-03-16 12:10:00,0.83979,0.8402,0.83979,0.83986,124600000.0
2007-03-16 12:15:00,0.83917,0.83999,0.83916,0.83998,205800000.0
2007-03-16 12:20:00,0.84,0.84023,0.83971,0.83984,199000000.0
2007-03-16 12:25:00,0.84002,0.84047,0.8389,0.83926,250000000.0
2007-03-16 12:30:00,0.84037,0.84037,0.83939,0.84013,193600000.0
2007-03-16 12:35:00,0.84028,0.84034,0.83999,0.8403,165000000.0
2007-03-16 12:40:00,0.84022,0.84022,0.83981,0.83994,100600000.0
2007-03-16 12:45:00,0.83995,0.84002,0.83968,0.83968,206800000.0
2007-03-16 12:50:00,0.83982,0.83991,0.83916,0.83977,107600000.0
2007-03-16 12:55:00,0.83964,0.83974,0.83908,0.83937,111800000.0
2007-03-16 13:00:00,0.83933,0.83974,0.83901,0.8397,102800000.0
2007-03-16 13:05:00,0.83976,0.83989,0.8396,0.83984,133200000.0
2007-03-16 13:10:00,0.83978,0.84054,0.83971,0.84048,115200000.0
2007-03-16 13:15:00,0.84053,0.84058,0.84016,0.84035,245600000.0
2007-03-16 13:20:00,0.83996,0.84048,0.83996,0.84028,158800000.0
2007-03-16 13:25:00,0.84018,0.84045,0.84012,0.84034,190800000.0
2007-03-16 13:30:00,0.84035,0.84035,0.83968,0.83972,107600000.0
2007-03-16 13:35:00,0.83972,0.83976,0.83906,0.83914,137800000.0
2007-03-16 13:40:00,0.8388,0.83959,0.83859,0.83883,155600000.0
2007-03-16 13:45:00,0.83905,0.83912,0.83861,0.83899,111400000.0
2007-03-16 13:50:00,0.83903,0.83938,0.83901,0.83938,102800000.0
2007-03-16 13:55:00,0.83942,0.83975,0.83931,0.8397,164200000.0
2007-03-16 14:00:00,0.83985,0.84013,0.83978,0.8399,119000000.0
2007-03-16 14:05:00,0.83988,0.84118,0.83988,0.84104,123400000.0
2007-03-16 14:10:00,0.84104,0.84123,0.84077,0.84084,121600000.0
2007-03-16 14:15:00,0.84084,0.84089,0.84068,0.84072,110400000.0
2007-03-16 14:20:00,0.84088,0.84088,0.84015,0.8405,124800000.0
2007-03-16 14:25:00,0.84062,0.84111,0.84022,0.84027,101200000.0
2007-03-16 14:30:00,0.83995,0.84098,0.83939,0.84087,64800000.0
2007-03-16 14:35:00,0.84133,0.84173,0.84115,0.84161,73600000.0
2007-03-16 14:40:00,0.84137,0.84158,0.84028,0.84028,62800000.0
2007-03-16 14:45:00,0.84008,0.84099,0.84002,0.84067,57600000.0
2007-03-16 14:50:00,0.84055,0.84055,0.84009,0.84042,67400000.0
2007-03-16 14:55:00,0.8405,0.84096,0.84041,0.84091,59600000.0
2007-03-16 15:00:00,0.84076,0.84116,0.83992,0.8411,66600000.0
2007-03-16 15:05:00,0.84118,0.84132,0.84015,0.84021,70800000.0
2007-03-16 15:10:00,0.8407,0.8409,0.84025,0.84062,51600000.0
2007-03-16 15:15:00,0.84084,0.84251,0.84053,0.84251,64400000.0
2007-03-16 15:20:00,0.84259,0.84259,0.84201,0.8423,65000000.0
2007-03-16 15:25:00,0.84222,0.84259,0.84185,0.84224,65600000.0
2007-03-16 15:30:00,0.84228,0.84284,0.8422,0.84284,58400000.0
2007-03-16 15:35:00,0.84285,0.84346,0.84281,0.84328,67200000.0
2007-03-16 15:40:00,0.84316,0.84324,0.84232,0.84317,67600000.0
2007-03-16 15:45:00,0.84334,0.84359,0.84325,0.84346,72000000.0
2007-03-16 15:50:00,0.84349,0.8438,0.84333,0.84377,69200000.0
2007-03-16 15:55:00,0.84382,0.84405,0.84362,0.84366,69800000.0
2007-03-16 16:00:00,0.84353,0.84405,0.84284,0.84373,67200000.0
2007-03-16 16:05:00,0.84397,0.84397,0.84366,0.84378,71400000.0
2007-03-16 16:10:00,0.84369,0.84396,0.84352,0.84384,68200000.0
2007-03-16 16:15:00,0.84399,0.84442,0.84319,0.84438,62400000.0
2007-03-16 16:20:00,0.84425,0.84433,0.84382,0.84387,68800000.0
2007-03-16 16:25:00,0.84388,0.84402,0.84361,0.84378,58400000.0
2007-03-16 16:30:00,0.84378,0.84423,0.84351,0.84416,62000000.0
2007-03-16 16:35:00,0.84399,0.84436,0.84364,0.84423,71400000.0
2007-03-16 16:40:00,0.84403,0.84415,0.84375,0.84407,70400000.0
2007-03-16 16:45:00,0.84403,0.84407,0.84304,0.84328,77000000.0
2007-03-16 16:50:00,0.8433,0.84352,0.84304,0.84341,58000000.0
2007-03-16 16:55:00,0.84336,0.8434,0.84269,0.84275,65600000.0
2007-03-16 17:00:00,0.84268,0.84307,0.84251,0.84268,65400000.0
2007-03-16 17:05:00,0.84272,0.84302,0.84264,0.84294,61200000.0
2007-03-16 17:10:00,0.84293,0.84301,0.84205,0.84232,65600000.0
2007-03-16 17:15:00,0.84258,0.84329,0.84255,0.84305,65400000.0
2007-03-16 17:20:00,0.84316,0.84379,0.84306,0.84358,68800000.0
2007-03-16 17:25:00,0.84374,0.84374,0.84314,0.84336,58600000.0
2007-03-16 17:30:00,0.84341,0.84341,0.84249,0.84249,68800000.0
2007-03-16 17:35:00,0.84236,0.8424,0.84113,0.84117,63400000.0
2007-03-16 17:40:00,0.84136,0.84197,0.84125,0.84183,71400000.0
2007-03-16 17:45:00,0.84197,0.84239,0.84155,0.8417,70400000.0
2007-03-16 17:50:00,0.84181,0.84214,0.84128,0.8415,62400000.0
2007-03-16 17:55:00,0.84188,0.84225,0.84168,0.84225,60800000.0
2007-03-16 18:00:00,0.84235,0.84259,0.84213,0.84244,60000000.0
2007-03-16 18:05:00,0.84238,0.84238,0.84186,0.84234,67600000.0
2007-03-16 18:10:00,0.84236,0.84253,0.84159,0.84229,59600000.0
2007-03-16 18:15:00,0.84218,0.84298,0.84211,0.84298,64400000.0
2007-03-16 18:20:00,0.8429,0.84342,0.84223,0.84342,65600000.0
2007-03-16 18:25:00,0.84312,0.84334,0.84187,0.84289,66600000.0
2007-03-16 18:30:00,0.84289,0.84289,0.8419,0.84216,68200000.0
2007-03-16 18:35:00,0.84244,0.84285,0.84244,0.84274,56400000.0
2007-03-16 18:40:00,0.84272,0.843,0.84264,0.84265,72000000.0
2007-03-16 18:45:00,0.84286,0.843,0.8425,0.84279,62000000.0
2007-03-16 18:50:00,0.84304,0.8432,0.84189,0.8431,75600000.0
2007-03-16 18:55:00,0.84305,0.84322,0.84262,0.8427,64000000.0
2007-03-16 19:00:00,0.84327,0.84343,0.84313,0.84338,65600000.0
2007-03-16 19:05:00,0.84339,0.84341,0.84289,0.84317,68000000.0
2007-03-16 19:10:00,0.84304,0.84322,0.84249,0.84295,60800000.0
2007-03-16 19:15:00,0.84298,0.84298,0.84169,0.84272,57600000.0
2007-03-16 19:20:00,0.84274,0.84338,0.84274,0.84322,58000000.0
2007-03-16 19:25:00,0.84326,0.84326,0.84285,0.84298,56000000.0
2007-03-16 19:30:00,0.84314,0.84355,0.84287,0.84348,62400000.0
2007-03-16 19:35:00,0.84352,0.8437,0.84305,0.84309,60800000.0
2007-03-16 19:40:00,0.84313,0.84324,0.8425,0.84251,60800000.0
2007-03-16 19:45:00,0.84265,0.84288,0.84224,0.84288,70400000.0
2007-03-16 19:50:00,0.84288,0.84308,0.84259,0.84288,68800000.0
2007-03-16 19:55:00,0.84286,0.84373,0.84275,0.84285,57600000.0
2007-03-16 20:00:00,0.84283,0.84332,0.84265,0.84326,70800000.0
2007-03-16 20:05:00,0.84355,0.84392,0.84307,0.84335,56000000.0
2007-03-16 20:10:00,0.84296,0.84333,0.84235,0.84242,59200000.0
2007-03-16 20:15:00,0.84286,0.84312,0.84217,0.84248,70400000.0
2007-03-16 20:20:00,0.84237,0.84255,0.84213,0.84255,66400000.0
2007-03-16 20:25:00,0.84241,0.84249,0.84215,0.84222,63200000.0
2007-03-16 20:30:00,0.84213,0.84266,0.84212,0.84219,59600000.0
2007-03-16 20:35:00,0.84222,0.84269,0.84198,0.84254,57000000.0
2007-03-16 20:40:00,0.84233,0.84263,0.84232,0.84254,59200000.0
2007-03-16 20:45:00,0.84248,0.8427,0.84222,0.8426,69600000.0
2007-03-16 20:50:00,0.8426,0.84271,0.84233,0.84252,60800000.0
2007-03-16 20:55:00,0.84243,0.84243,0.84162,0.84231,53200000.0
2007-03-16 21:00:00,0.84223,0.84224,0.8419,0.8419,58600000.0
2007-03-16 21:05:00,0.84194,0.84204,0.8418,0.84186,64400000.0
2007-03-16 21:10:00,0.84203,0.84206,0.84123,0.84169,55400000.0
2007-03-16 21:15:00,0.84169,0.84189,0.84138,0.84183,49600000.0
2007-03-16 21:20:00,0.84146,0.84192,0.84135,0.84192,61200000.0
2007-03-16 21:25:00,0.8418,0.8418,0.84125,0.84163,47400000.0
2007-03-16 21:30:00,0.84161,0.84162,0.84138,0.84151,44800000.0
2007-03-16 21:35:00,0.84157,0.84187,0.84126,0.84187,63400000.0
2007-03-16 21:40:00,0.84132,0.84211,0.84132,0.84192,55200000.0
2007-03-16 21:45:00,0.84229,0.84304,0.84229,0.84302,50000000.0
2007-03-16 21:50:00,0.84305,0.84305,0.84253,0.84282,59200000.0
2007-03-16 21:55:00,0.8429,0.84311,0.84279,0.84297,58000000.0
2007-03-16 22:00:00,0.84295,0.84303,0.84246,0.84257,61200000.0
2007-03-16 22:05:00,0.84251,0.84251,0.84162,0.8417,60800000.0
2007-03-16 22:10:00,0.8423,0.84236,0.84158,0.84181,38200000.0
2007-03-16 22:15:00,0.84156,0.84204,0.84142,0.84178,48000000.0
2007-03-16 22:20:00,0.84158,0.84193,0.84147,0.84168,50000000.0
2007-03-16 22:25:00,0.84183,0.84202,0.84179,0.8418,60800000.0
2007-03-16 22:30:00,0.84182,0.84203,0.84152,0.84161,49000000.0
2007-03-16 22:35:00,0.84147,0.84195,0.84141,0.84149,57600000.0
2007-03-16 22:40:00,0.84169,0.84169,0.84107,0.8411,21200000.0
2007-03-16 22:45:00,0.84163,0.84181,0.8411,0.8411,52800000.0
2007-03-16 22:50:00,0.84158,0.84158,0.84117,0.84153,61800000.0
2007-03-16 22:55:00,0.84108,0.84159,0.84089,0.84099,62400000.0
2007-03-18 23:00:00,0.84004,0.84004,0.83793,0.83867,67200000.0
2007-03-18 23:05:00,0.83877,0.83924,0.83815,0.83865,60800000.0
2007-03-18 23:10:00,0.83907,0.83962,0.83852,0.83962,49000000.0
2007-03-18 23:15:00,0.8396,0.84027,0.83896,0.83949,46400000.0
2007-03-18 23:20:00,0.83941,0.83951,0.83871,0.8391,61600000.0
2007-03-18 23:25:00,0.8391,0.83915,0.83875,0.83893,56000000.0
2007-03-18 23:30:00,0.83884,0.83934,0.83884,0.83913,52800000.0
2007-03-18 23:35:00,0.83917,0.83952,0.83917,0.83952,59600000.0
2007-03-18 23:40:00,0.8396,0.84004,0.8396,0.84004,46800000.0
2007-03-18 23:45:00,0.83997,0.84033,0.83933,0.83986,44800000.0
2007-03-18 23:50:00,0.8398,0.8403,0.83967,0.83974,56000000.0
2007-03-18 23:55:00,0.84039,0.84041,0.83974,0.83993,56000000.0
2007-03-19 00:00:00,0.83987,0.83994,0.83937,0.8395,60200000.0
2007-03-19 00:05:00,0.83926,0.84007,0.83926,0.8396,59200000.0
2007-03-19 00:10:00,0.83999,0.84004,0.8395,0.83958,49600000.0
2007-03-19 00:15:00,0.83959,0.83976,0.83905,0.8395,69200000.0
2007-03-19 00:20:00,0.83933,0.8394,0.839,0.83937,60000000.0
2007-03-19 00:25:00,0.83935,0.83935,0.83902,0.83907,48000000.0
2007-03-19 00:30:00,0.83903,0.83907,0.83841,0.83867,59200000.0
2007-03-19 00:35:00,0.83886,0.83889,0.83811,0.83841,52200000.0
2007-03-19 00:40:00,0.83847,0.83875,0.83729,0.83875,48000000.0
2007-03-19 00:45:00,0.83888,0.83891,0.83812,0.83827,62400000.0
2007-03-19 00:50:00,0.83836,0.83888,0.83836,0.83879,62200000.0
2007-03-19 00:55:00,0.83886,0.8391,0.83862,0.83862,66600000.0
2007-03-19 01:00:00,0.83862,0.83885,0.83842,0.83842,64400000.0
2007-03-19 01:05:00,0.83844,0.83855,0.83805,0.83846,53800000.0
2007-03-19 01:10:00,0.83877,0.83914,0.8384,0.83859,52600000.0
2007-03-19 01:15:00,0.83815,0.83915,0.83811,0.83915,57600000.0
2007-03-19 01:20:00,0.83914,0.83978,0.83914,0.83966,65600000.0
2007-03-19 01:25:00,0.83953,0.83972,0.83909,0.83916,52800000.0
2007-03-19 01:30:00,0.83953,0.83957,0.83844,0.83934,53200000.0
2007-03-19 01:35:00,0.83927,0.8397,0.83856,0.83935,54400000.0
2007-03-19 01:40:00,0.83895,0.83958,0.8389,0.83947,64000000.0
2007-03-19 01:45:00,0.83952,0.83987,0.83938,0.83981,76200000.0
2007-03-19 01:50:00,0.83953,0.83987,0.83947,0.83981,51200000.0
2007-03-19 01:55:00,0.8399,0.84028,0.83959,0.83959,70400000.0
2007-03-19 02:00:00,0.83981,0.8406,0.83981,0.8406,43200000.0
2007-03-19 02:05:00,0.8407,0.84083,0.8403,0.84046,67200000.0
2007-03-19 02:10:00,0.84041,0.84051,0.8396,0.84046,60200000.0
2007-03-19 02:15:00,0.84048,0.84055,0.83959,0.84015,64400000.0
2007-03-19 02:20:00,0.84026,0.84047,0.83978,0.83978,57600000.0
2007-03-19 02:25:00,0.83966,0.84019,0.83966,0.84012,56400000.0
2007-03-19 02:30:00,0.84011,0.84038,0.83985,0.83993,44800000.0
2007-03-19 02:35:00,0.84,0.84002,0.83954,0.83965,57600000.0
2007-03-19 02:40:00,0.83961,0.83961,0.83895,0.83895,40000000.0
2007-03-19 02:45:00,0.83954,0.83996,0.83948,0.83964,56000000.0
2007-03-19 02:50:00,0.83979,0.84,0.83959,0.83974,37200000.0
2007-03-19 02:55:00,0.83964,0.83995,0.83922,0.83936,65600000.0
2007-03-19 03:00:00,0.8398,0.84066,0.83971,0.84063,57600000.0
2007-03-19 03:05:00,0.84065,0.8407,0.84018,0.84044,60800000.0
2007-03-19 03:10:00,0.84056,0.84077,0.84019,0.8403,59200000.0
2007-03-19 03:15:00,0.84085,0.84187,0.84085,0.84161,52800000.0
2007-03-19 03:20:00,0.8415,0.8415,0.84097,0.84122,56200000.0
2007-03-19 03:25:00,0.84109,0.84119,0.84028,0.84053,60800000.0
2007-03-19 03:30:00,0.8406,0.84078,0.84022,0.8406,56400000.0
2007-03-19 03:35:00,0.84034,0.84081,0.84027,0.84067,59200000.0
2007-03-19 03:40:00,0.84054,0.84077,0.84024,0.84066,57600000.0
2007-03-19 03:45:00,0.84058,0.84069,0.84034,0.84052,56000000.0
2007-03-19 03:50:00,0.84065,0.84091,0.83999,0.8406,64000000.0
2007-03-19 03:55:00,0.84056,0.84091,0.84038,0.84063,56800000.0
2007-03-19 04:00:00,0.84063,0.84086,0.8398,0.84011,49000000.0
2007-03-19 04:05:00,0.84067,0.84077,0.84058,0.84065,47800000.0
2007-03-19 04:10:00,0.84062,0.84112,0.84014,0.84107,59200000.0
2007-03-19 04:15:00,0.84102,0.84121,0.84085,0.84121,62400000.0
2007-03-19 04:20:00,0.84121,0.84125,0.84039,0.84125,51200000.0
2007-03-19 04:25:00,0.84101,0.84133,0.84067,0.84067,72800000.0
2007-03-19 04:30:00,0.84108,0.84139,0.84097,0.84133,43200000.0
2007-03-19 04:35:00,0.84124,0.84142,0.84092,0.84092,47400000.0
2007-03-19 04:40:00,0.84096,0.84139,0.84096,0.84139,48000000.0
2007-03-19 04:45:00,0.8407,0.84136,0.8407,0.84098,67200000.0
2007-03-19 04:50:00,0.84095,0.84107,0.84083,0.84086,64000000.0
2007-03-19 04:55:00,0.84089,0.84099,0.83997,0.84075,55400000.0
2007-03-19 05:00:00,0.84079,0.84102,0.84025,0.84095,65600000.0
2007-03-19 05:05:00,0.84104,0.84106,0.84034,0.8406,68800000.0
2007-03-19 05:10:00,0.84091,0.84092,0.84049,0.84066,54400000.0
2007-03-19 05:15:00,0.8407,0.84076,0.83974,0.84043,60800000.0
2007-03-19 05:20:00,0.84061,0.84076,0.84019,0.84066,60800000.0
2007-03-19 05:25:00,0.84074,0.8411,0.84048,0.84096,92200000.0
2007-03-19 05:30:00,0.84089,0.84103,0.84082,0.84088,46400000.0
2007-03-19 05:35:00,0.8408,0.84102,0.84049,0.84058,54400000.0
2007-03-19 05:40:00,0.84073,0.84093,0.8404,0.84072,53800000.0
2007-03-19 05:45:00,0.84098,0.84138,0.8408,0.84135,54800000.0
2007-03-19 05:50:00,0.84131,0.84161,0.84091,0.84116,45200000.0
2007-03-19 05:55:00,0.84159,0.84186,0.84116,0.84179,60800000.0
2007-03-19 06:00:00,0.84193,0.84293,0.84165,0.84244,51200000.0
2007-03-19 06:05:00,0.8425,0.8425,0.84184,0.84227,56000000.0
2007-03-19 06:10:00,0.84236,0.84272,0.84221,0.84266,66000000.0
2007-03-19 06:15:00,0.84254,0.84254,0.84172,0.84201,62400000.0
2007-03-19 06:20:00,0.84175,0.84201,0.84133,0.84174,36800000.0
2007-03-19 06:25:00,0.84195,0.84257,0.84168,0.84243,50000000.0
2007-03-19 06:30:00,0.84257,0.84316,0.84256,0.84309,44800000.0
2007-03-19 06:35:00,0.84314,0.84333,0.84307,0.84321,59600000.0
2007-03-19 06:40:00,0.84316,0.84327,0.84246,0.84255,72000000.0
2007-03-19 06:45:00,0.84256,0.84281,0.84204,0.84262,56400000.0
2007-03-19 06:50:00,0.84246,0.84289,0.84246,0.84265,58000000.0
2007-03-19 06:55:00,0.84215,0.8428,0.84215,0.84264,61200000.0
2007-03-19 07:00:00,0.8427,0.8427,0.84153,0.84237,54400000.0
2007-03-19 07:05:00,0.84249,0.84262,0.84195,0.84249,64800000.0
2007-03-19 07:10:00,0.84247,0.84275,0.84164,0.84275,64400000.0
2007-03-19 07:15:00,0.8427,0.8427,0.84239,0.84239,65000000.0
2007-03-19 07:20:00,0.84243,0.84253,0.84151,0.84245,64000000.0
2007-03-19 07:25:00,0.84245,0.84263,0.8423,0.84249,57000000.0
2007-03-19 07:30:00,0.84256,0.8427,0.84206,0.84215,55800000.0
2007-03-19 07:35:00,0.8422,0.84233,0.84196,0.84202,38400000.0
2007-03-19 07:40:00,0.84256,0.84275,0.84244,0.84266,73600000.0
2007-03-19 07:45:00,0.84265,0.84267,0.84242,0.84262,89400000.0
2007-03-19 07:50:00,0.84268,0.84286,0.84203,0.84245,68200000.0
2007-03-19 07:55:00,0.84271,0.84281,0.84239,0.84272,70400000.0
2007-03-19 08:00:00,0.84279,0.84279,0.84251,0.84263,59400000.0
2007-03-19 08:05:00,0.84266,0.84274,0.8424,0.8427,62400000.0
2007-03-19 08:10:00,0.8425,0.84274,0.84244,0.84274,82000000.0
2007-03-19 08:15:00,0.84283,0.84301,0.84271,0.84283,83200000.0
2007-03-19 08:20:00,0.84281,0.84327,0.8428,0.84327,94600000.0
2007-03-19 08:25:00,0.84324,0.84377,0.84312,0.84368,88000000.0
2007-03-19 08:30:00,0.8434,0.8437,0.84327,0.84362,94400000.0
2007-03-19 08:35:00,0.84353,0.84365,0.84332,0.84346,112000000.0
2007-03-19 08:40:00,0.84292,0.84351,0.84285,0.84351,83000000.0
2007-03-19 08:45:00,0.84336,0.84341,0.84304,0.84318,106400000.0
2007-03-19 08:50:00,0.84324,0.84345,0.84303,0.84345,158400000.0
2007-03-19 08:55:00,0.84352,0.84386,0.84345,0.8436,135200000.0
2007-03-19 09:00:00,0.84362,0.84375,0.84346,0.84361,145000000.0
2007-03-19 09:05:00,0.84358,0.84394,0.8434,0.84377,145400000.0
2007-03-19 09:10:00,0.84373,0.84398,0.84302,0.84395,86400000.0
2007-03-19 09:15:00,0.84395,0.84397,0.84356,0.84374,176200000.0
2007-03-19 09:20:00,0.84363,0.84371,0.84289,0.84329,172600000.0
2007-03-19 09:25:00,0.84328,0.84361,0.84319,0.84341,209600000.0
2007-03-19 09:30:00,0.84346,0.84353,0.84296,0.84317,145600000.0
2007-03-19 09:35:00,0.84339,0.84402,0.84334,0.84369,232400000.0
2007-03-19 09:40:00,0.84364,0.84403,0.84357,0.84371,158200000.0
2007-03-19 09:45:00,0.84379,0.84453,0.84375,0.84452,131400000.0
2007-03-19 09:50:00,0.8447,0.84524,0.84419,0.84427,279400000.0
2007-03-19 09:55:00,0.84424,0.84439,0.84282,0.84391,237000000.0
2007-03-19 10:00:00,0.84386,0.844,0.84354,0.84355,266600000.0
2007-03-19 10:05:00,0.84356,0.84377,0.84331,0.84372,261000000.0
2007-03-19 10:10:00,0.84363,0.84372,0.84249,0.84364,211800000.0
2007-03-19 10:15:00,0.84307,0.84391,0.84307,0.84391,227200000.0
2007-03-19 10:20:00,0.84402,0.84419,0.84395,0.84395,200600000.0
2007-03-19 10:25:00,0.84383,0.84386,0.84345,0.84378,370000000.0
2007-03-19 10:30:00,0.84393,0.84463,0.84393,0.84463,200000000.0
2007-03-19 10:35:00,0.8447,0.84505,0.84469,0.84476,102400000.0
2007-03-19 10:40:00,0.84492,0.84507,0.8447,0.84479,103400000.0
2007-03-19 10:45:00,0.84481,0.84539,0.84471,0.84539,146000000.0
2007-03-19 10:50:00,0.84545,0.84607,0.84533,0.84607,150200000.0
2007-03-19 10:55:00,0.846,0.84604,0.84528,0.8455,197600000.0
2007-03-19 11:00:00,0.84552,0.84563,0.84504,0.84563,196600000.0
2007-03-19 11:05:00,0.84556,0.84572,0.84547,0.8457,160400000.0
2007-03-19 11:10:00,0.84571,0.8465,0.84561,0.84629,236000000.0
2007-03-19 11:15:00,0.8463,0.84668,0.84622,0.84649,62400000.0
2007-03-19 11:20:00,0.84682,0.84766,0.8467,0.84766,223800000.0
2007-03-19 11:25:00,0.84779,0.84799,0.84764,0.84774,171000000.0
2007-03-19 11:30:00,0.84774,0.84792,0.84754,0.8479,171600000.0
2007-03-19 11:35:00,0.84785,0.84822,0.84762,0.848,207600000.0
2007-03-19 11:40:00,0.84803,0.84836,0.84793,0.84804,169400000.0
2007-03-19 11:45:00,0.84817,0.84859,0.84776,0.84843,170600000.0
2007-03-19 11:50:00,0.84843,0.84863,0.84811,0.84824,169400000.0
2007-03-19 11:55:00,0.84822,0.84825,0.84776,0.84815,238600000.0
2007-03-19 12:00:00,0.84818,0.84837,0.84802,0.84818,144800000.0
2007-03-19 12:05:00,0.84836,0.84892,0.84836,0.84892,92600000.0
2007-03-19 12:10:00,0.84894,0.84898,0.84849,0.84849,125600000.0
2007-03-19 12:15:00,0.84852,0.84852,0.84807,0.84849,206400000.0
2007-03-19 12:20:00,0.84846,0.84857,0.84757,0.84778,198400000.0
2007-03-19 12:25:00,0.84778,0.84856,0.84748,0.84751,252400000.0
2007-03-19 12:30:00,0.84841,0.84841,0.8474,0.84808,192400000.0
2007-03-19 12:35:00,0.84808,0.84838,0.84759,0.84837,164600000.0
2007-03-19 12:40:00,0.84839,0.84911,0.84819,0.849,100800000.0
2007-03-19 12:45:00,0.84888,0.84915,0.84849,0.84878,206200000.0
2007-03-19 12:50:00,0.84878,0.84878,0.84786,0.84786,106600000.0
2007-03-19 12:55:00,0.84841,0.84846,0.84737,0.84786,116800000.0
2007-03-19 13:00:00,0.84791,0.84803,0.84762,0.84802,102800000.0
2007-03-19 13:05:00,0.84803,0.84852,0.84761,0.84852,133600000.0
2007-03-19 13:10:00,0.8488,0.84899,0.84871,0.84898,119800000.0
2007-03-19 13:15:00,0.84903,0.84909,0.84848,0.84881,245000000.0
2007-03-19 13:20:00,0.84881,0.84881,0.84855,0.84864,158800000.0
2007-03-19 13:25:00,0.84863,0.84873,0.8479,0.84872,190800000.0
2007-03-19 13:30:00,0.84874,0.84874,0.84774,0.84794,107200000.0
2007-03-19 13:35:00,0.84804,0.84839,0.84801,0.84839,136800000.0
2007-03-19 13:40:00,0.84768,0.84856,0.84768,0.84852,156200000.0
2007-03-19 13:45:00,0.84862,0.84969,0.84854,0.8494,110800000.0
2007-03-19 13:50:00,0.84942,0.84966,0.84913,0.84961,102400000.0
2007-03-19 13:55:00,0.8496,0.84961,0.84885,0.84906,162800000.0
2007-03-19 14:00:00,0.84907,0.84916,0.84845,0.84869,119400000.0
2007-03-19 14:05:00,0.84873,0.84987,0.84868,0.84987,123000000.0
2007-03-19 14:10:00,0.84993,0.85049,0.84987,0.85049,121600000.0
2007-03-19 14:15:00,0.85039,0.85041,0.84894,0.84895,110400000.0
2007-03-19 14:20:00,0.84904,0.84946,0.84903,0.84935,125200000.0
2007-03-19 14:25:00,0.84947,0.8499,0.84947,0.84981,100800000.0
2007-03-19 14:30:00,0.8498,0.85,0.84974,0.84978,66000000.0
2007-03-19 14:35:00,0.84939,0.84971,0.8492,0.8492,73000000.0
2007-03-19 14:40:00,0.84973,0.84991,0.84956,0.84963,62800000.0
2007-03-19 14:45:00,0.84965,0.84997,0.84941,0.84986,58000000.0
2007-03-19 14:50:00,0.84987,0.84996,0.84956,0.84964,66600000.0
2007-03-19 14:55:00,0.84984,0.84984,0.84943,0.84963,58600000.0
2007-03-19 15:00:00,0.84959,0.84967,0.84864,0.84929,67200000.0
2007-03-19 15:05:00,0.84933,0.84955,0.84884,0.84907,70400000.0
2007-03-19 15:10:00,0.84911,0.84942,0.84896,0.84931,50600000.0
2007-03-19 15:15:00,0.84929,0.84943,0.84901,0.84901,64000000.0
2007-03-19 15:20:00,0.84899,0.84932,0.84882,0.84923,65600000.0
2007-03-19 15:25:00,0.84934,0.84938,0.84905,0.84917,65000000.0
2007-03-19 15:30:00,0.84922,0.84961,0.8487,0.84948,57600000.0
2007-03-19 15:35:00,0.84973,0.84975,0.84907,0.84927,66400000.0
2007-03-19 15:40:00,0.84923,0.84934,0.84908,0.84914,67000000.0
2007-03-19 15:45:00,0.84945,0.84983,0.84919,0.84933,72800000.0
2007-03-19 15:50:00,0.84937,0.84976,0.84932,0.84957,69800000.0
2007-03-19 15:55:00,0.84958,0.84973,0.84915,0.8492,71200000.0
2007-03-19 16:00:00,0.84988,0.85037,0.84909,0.84993,67200000.0
2007-03-19 16:05:00,0.85004,0.85011,0.84982,0.84987,72000000.0
2007-03-19 16:10:00,0.84988,0.84991,0.84963,0.84976,68800000.0
2007-03-19 16:15:00,0.84975,0.84996,0.84885,0.84991,62400000.0
2007-03-19 16:20:00,0.84987,0.85016,0.84978,0.84978,68600000.0
2007-03-19 16:25:00,0.84977,0.84979,0.84951,0.84975,58000000.0
2007-03-19 16:30:00,0.84975,0.84986,0.84964,0.84967,61800000.0
2007-03-19 16:35:00,0.84978,0.85017,0.8491,0.85,71400000.0
2007-03-19 16:40:00,0.84995,0.85008,0.8497,0.84993,70400000.0
2007-03-19 16:45:00,0.8492,0.85027,0.8492,0.85011,77200000.0
2007-03-19 16:50:00,0.85005,0.85011,0.84895,0.84909,57600000.0
2007-03-19 16:55:00,0.84947,0.84949,0.84909,0.84948,65400000.0
2007-03-19 17:00:00,0.8494,0.84974,0.84929,0.84974,65000000.0
2007-03-19 17:05:00,0.84964,0.8498,0.849,0.8498,62800000.0
2007-03-19 17:10:00,0.84985,0.85026,0.84974,0.84996,65600000.0
2007-03-19 17:15:00,0.84982,0.8501,0.84963,0.84989,67200000.0
2007-03-19 17:20:00,0.84974,0.85009,0.84906,0.85009,68600000.0
2007-03-19 17:25:00,0.85009,0.85016,0.84942,0.84943,59200000.0
2007-03-19 17:30:00,0.84997,0.84997,0.84948,0.84954,68800000.0
2007-03-19 17:35:00,0.84956,0.84995,0.84956,0.84979,64400000.0
2007-03-19 17:40:00,0.84987,0.85014,0.84983,0.84995,61800000.0
2007-03-19 17:45:00,0.84989,0.85008,0.84917,0.84948,70800000.0
2007-03-19 17:50:00,0.84972,0.85005,0.84936,0.85,62400000.0
2007-03-19 17:55:00,0.85008,0.8509,0.85004,0.85075,67200000.0
2007-03-19 18:00:00,0.85079,0.85085,0.85036,0.85085,60800000.0
2007-03-19 18:05:00,0.85077,0.85086,0.8504,0.85042,66600000.0
2007-03-19 18:10:00,0.85029,0.85043,0.84998,0.85042,59600000.0
2007-03-19 18:15:00,0.85035,0.8506,0.85026,0.8506,63800000.0
2007-03-19 18:20:00,0.85078,0.85124,0.85064,0.85076,65000000.0
2007-03-19 18:25:00,0.85091,0.85125,0.85017,0.85096,67600000.0
2007-03-19 18:30:00,0.85111,0.85111,0.85057,0.85064,69200000.0
2007-03-19 18:35:00,0.85058,0.85083,0.8502,0.85042,65600000.0
2007-03-19 18:40:00,0.85045,0.85048,0.84993,0.85012,72000000.0
2007-03-19 18:45:00,0.8503,0.85056,0.85025,0.85031,52800000.0
2007-03-19 18:50:00,0.85029,0.8504,0.84942,0.85029,76000000.0
2007-03-19 18:55:00,0.8504,0.85061,0.84978,0.85057,64400000.0
2007-03-19 19:00:00,0.85059,0.85066,0.85012,0.85057,65600000.0
2007-03-19 19:05:00,0.85058,0.85058,0.85028,0.85043,69200000.0
2007-03-19 19:10:00,0.85036,0.85099,0.85036,0.85092,60800000.0
2007-03-19 19:15:00,0.85087,0.85091,0.84991,0.85065,58000000.0
2007-03-19 19:20:00,0.85054,0.85056,0.84994,0.85021,58000000.0
2007-03-19 19:25:00,0.85039,0.85057,0.84978,0.85057,64000000.0
2007-03-19 19:30:00,0.85057,0.8508,0.85024,0.85035,62400000.0
2007-03-19 19:35:00,0.85011,0.85055,0.84995,0.85043,60800000.0
2007-03-19 19:40:00,0.8505,0.8508,0.85026,0.85073,60800000.0
2007-03-19 19:45:00,0.85029,0.8507,0.85016,0.85016,69800000.0
2007-03-19 19:50:00,0.85038,0.85066,0.84992,0.85032,67000000.0
2007-03-19 19:55:00,0.85039,0.85075,0.85026,0.85045,62800000.0
2007-03-19 20:00:00,0.85071,0.85072,0.85005,0.8507,70400000.0
2007-03-19 20:05:00,0.85014,0.85081,0.84994,0.85068,56400000.0
2007-03-19 20:10:00,0.85057,0.85061,0.84979,0.85034,58000000.0
2007-03-19 20:15:00,0.85038,0.85047,0.84985,0.84985,70800000.0
2007-03-19 20:20:00,0.85008,0.85021,0.84944,0.84997,65600000.0
2007-03-19 20:25:00,0.85012,0.85012,0.84963,0.84985,62400000.0
2007-03-19 20:30:00,0.84984,0.84997,0.84961,0.84963,52800000.0
2007-03-19 20:35:00,0.84989,0.85009,0.84968,0.85005,46200000.0
2007-03-19 20:40:00,0.8502,0.8502,0.84991,0.85005,58600000.0
2007-03-19 20:45:00,0.84972,0.85022,0.84967,0.85018,68800000.0
2007-03-19 20:50:00,0.8497,0.85022,0.84962,0.8502,60800000.0
2007-03-19 20:55:00,0.85019,0.85019,0.84978,0.8498,52200000.0
2007-03-19 21:00:00,0.84987,0.84991,0.84931,0.84983,59600000.0
2007-03-19 21:05:00,0.84975,0.85008,0.84967,0.84967,64400000.0
2007-03-19 21:10:00,0.84977,0.85015,0.84913,0.84993,58600000.0
2007-03-19 21:15:00,0.85019,0.85033,0.8495,0.84962,50000000.0
2007-03-19 21:20:00,0.84999,0.85007,0.84973,0.85007,59600000.0
2007-03-19 21:25:00,0.84966,0.85015,0.84945,0.85015,43200000.0
2007-03-19 21:30:00,0.85013,0.85031,0.84966,0.85027,60800000.0
2007-03-19 21:35:00,0.85029,0.85057,0.8495,0.85037,64000000.0
2007-03-19 21:40:00,0.85045,0.85085,0.8502,0.85085,54200000.0
2007-03-19 21:45:00,0.85086,0.85109,0.85074,0.85103,65600000.0
2007-03-19 21:50:00,0.85106,0.85111,0.85035,0.8504,58600000.0
2007-03-19 21:55:00,0.85093,0.85093,0.85026,0.85091,44800000.0
2007-03-19 22:00:00,0.85055,0.85103,0.85033,0.85096,52000000.0
2007-03-19 22:05:00,0.85095,0.85097,0.85065,0.85076,48000000.0
2007-03-19 22:10:00,0.85081,0.85114,0.85035,0.85107,61200000.0
2007-03-19 22:15:00,0.85106,0.85106,0.85068,0.85098,59200000.0
2007-03-19 22:20:00,0.85098,0.85117,0.8498,0.84987,44800000.0
2007-03-19 22:25:00,0.85047,0.85085,0.85045,0.8506,60600000.0
2007-03-19 22:30:00,0.85036,0.85056,0.85008,0.85038,54800000.0
2007-03-19 22:35:00,0.85001,0.85043,0.84989,0.8501,57600000.0
2007-03-19 22:40:00,0.85016,0.85033,0.84999,0.85031,51200000.0
2007-03-19 22:45:00,0.85001,0.8504,0.84983,0.85015,67600000.0
2007-03-19 22:50:00,0.85012,0.85022,0.84977,0.85022,52800000.0
2007-03-19 22:55:00,0.85029,0.85037,0.85011,0.85037,62400000.0
2007-03-19 23:00:00,0.85049,0.85079,0.85025,0.85056,67200000.0
2007-03-19 23:05:00,0.85063,0.85093,0.85039,0.85082,56400000.0
2007-03-19 23:10:00,0.85057,0.85148,0.85016,0.85148,65600000.0
2007-03-19 23:15:00,0.85164,0.85172,0.84999,0.85103,57600000.0
2007-03-19 23:20:00,0.85094,0.85115,0.85008,0.85043,60800000.0
2007-03-19 23:25:00,0.85036,0.85054,0.85027,0.85038,56000000.0
2007-03-19 23:30:00,0.8503,0.85046,0.84998,0.85,65600000.0
2007-03-19 23:35:00,0.85049,0.85064,0.85035,0.85052,58600000.0
2007-03-19 23:40:00,0.85049,0.85056,0.85035,0.85051,59200000.0
2007-03-19 23:45:00,0.85032,0.85047,0.84945,0.85014,56400000.0
2007-03-19 23:50:00,0.85001,0.85043,0.85001,0.85019,56000000.0
2007-03-19 23:55:00,0.85024,0.85083,0.85015,0.8502,56400000.0
2007-03-20 00:00:00,0.85036,0.85084,0.85022,0.85083,60800000.0
2007-03-20 00:05:00,0.85064,0.85096,0.85064,0.85076,42000000.0
2007-03-20 00:10:00,0.85093,0.85147,0.85093,0.85125,43200000.0
2007-03-20 00:15:00,0.85145,0.85146,0.85125,0.85139,52800000.0
2007-03-20 00:20:00,0.85136,0.85136,0.85051,0.85064,62400000.0
2007-03-20 00:25:00,0.85064,0.85181,0.85033,0.85155,50600000.0
2007-03-20 00:30:00,0.85123,0.85209,0.85123,0.85209,59400000.0
2007-03-20 00:35:00,0.85195,0.85195,0.8514,0.85183,49600000.0
2007-03-20 00:40:00,0.85179,0.85359,0.85158,0.85256,64000000.0
2007-03-20 00:45:00,0.85256,0.85256,0.85199,0.85207,62400000.0
2007-03-20 00:50:00,0.85227,0.85235,0.85131,0.85134,61800000.0
2007-03-20 00:55:00,0.8514,0.85161,0.85122,0.85123,67200000.0
2007-03-20 01:00:00,0.85134,0.85207,0.85126,0.8514,63400000.0
2007-03-20 01:05:00,0.85152,0.85182,0.85145,0.85162,41600000.0
2007-03-20 01:10:00,0.85171,0.85179,0.85137,0.85175,59200000.0
2007-03-20 01:15:00,0.85171,0.8518,0.85106,0.85106,56400000.0
2007-03-20 01:20:00,0.85101,0.85154,0.85101,0.85154,66000000.0
2007-03-20 01:25:00,0.85168,0.85169,0.85111,0.85158,54400000.0
2007-03-20 01:30:00,0.85107,0.85162,0.85001,0.85101,53200000.0
2007-03-20 01:35:00,0.8512,0.85168,0.85008,0.85124,54400000.0
2007-03-20 01:40:00,0.85119,0.85132,0.85083,0.85121,64000000.0
2007-03-20 01:45:00,0.85126,0.85175,0.85085,0.85165,76800000.0
2007-03-20 01:50:00,0.85156,0.85181,0.85149,0.85162,59200000.0
2007-03-20 01:55:00,0.85165,0.852,0.85165,0.8519,62400000.0
2007-03-20 02:00:00,0.85193,0.85211,0.85151,0.85169,52800000.0
2007-03-20 02:05:00,0.85151,0.85156,0.85053,0.85062,67600000.0
2007-03-20 02:10:00,0.85055,0.85101,0.85054,0.85093,66000000.0
2007-03-20 02:15:00,0.85094,0.85109,0.8502,0.85109,47400000.0
2007-03-20 02:20:00,0.85106,0.85138,0.85105,0.85131,65600000.0
2007-03-20 02:25:00,0.85133,0.85136,0.85002,0.85101,61800000.0
2007-03-20 02:30:00,0.85105,0.85125,0.85083,0.85099,52800000.0
2007-03-20 02:35:00,0.8504,0.85122,0.85032,0.85115,57000000.0
2007-03-20 02:40:00,0.8512,0.85175,0.85105,0.85169,60800000.0
2007-03-20 02:45:00,0.85164,0.85166,0.85136,0.85142,52800000.0
2007-03-20 02:50:00,0.85137,0.85151,0.85117,0.85145,59200000.0
2007-03-20 02:55:00,0.85163,0.85182,0.85145,0.85182,71800000.0
2007-03-20 03:00:00,0.85184,0.85194,0.85156,0.8518,57600000.0
2007-03-20 03:05:00,0.8517,0.85171,0.85088,0.85165,60600000.0
2007-03-20 03:10:00,0.85093,0.85143,0.85032,0.85032,61800000.0
2007-03-20 03:15:00,0.85016,0.8508,0.85006,0.85077,53200000.0
2007-03-20 03:20:00,0.85083,0.85178,0.8508,0.85177,59200000.0
2007-03-20 03:25:00,0.85171,0.85182,0.85154,0.85154,59800000.0
2007-03-20 03:30:00,0.85167,0.85168,0.85093,0.85129,56000000.0
2007-03-20 03:35:00,0.85108,0.85108,0.84957,0.84984,59600000.0
2007-03-20 03:40:00,0.84975,0.8505,0.84975,0.85043,57600000.0
2007-03-20 03:45:00,0.85025,0.85033,0.84927,0.84981,62800000.0
2007-03-20 03:50:00,0.84979,0.8499,0.84902,0.84983,64400000.0
2007-03-20 03:55:00,0.84983,0.85027,0.84952,0.85017,55400000.0
2007-03-20 04:00:00,0.85013,0.85082,0.84966,0.85077,49600000.0
2007-03-20 04:05:00,0.85042,0.85064,0.85018,0.85022,48000000.0
2007-03-20 04:10:00,0.85009,0.85048,0.85009,0.8503,49600000.0
2007-03-20 04:15:00,0.85047,0.8506,0.85013,0.85014,64000000.0
2007-03-20 04:20:00,0.85023,0.8503,0.84965,0.84965,62400000.0
2007-03-20 04:25:00,0.84969,0.85,0.84916,0.84916,71400000.0
2007-03-20 04:30:00,0.84986,0.85048,0.84986,0.85034,51200000.0
2007-03-20 04:35:00,0.85026,0.85069,0.84998,0.85013,61200000.0
2007-03-20 04:40:00,0.85023,0.85027,0.84983,0.84991,43200000.0
2007-03-20 04:45:00,0.84982,0.85067,0.84982,0.85036,67600000.0
2007-03-20 04:50:00,0.85025,0.85058,0.85005,0.85028,64000000.0
2007-03-20 04:55:00,0.85043,0.85122,0.8496,0.85092,56400000.0
2007-03-20 05:00:00,0.85095,0.85137,0.85082,0.85129,65600000.0
2007-03-20 05:05:00,0.85113,0.85122,0.85055,0.85081,75600000.0
2007-03-20 05:10:00,0.85101,0.85116,0.85085,0.85106,56000000.0
2007-03-20 05:15:00,0.85116,0.85132,0.85072,0.8509,56400000.0
2007-03-20 05:20:00,0.85097,0.85113,0.85058,0.85098,60800000.0
2007-03-20 05:25:00,0.85103,0.85103,0.85005,0.85069,98000000.0
2007-03-20 05:30:00,0.85066,0.85119,0.85066,0.85118,56400000.0
2007-03-20 05:35:00,0.85115,0.8512,0.85097,0.85099,46400000.0
2007-03-20 05:40:00,0.85097,0.851,0.8507,0.8507,54800000.0
2007-03-20 05:45:00,0.85075,0.85098,0.85032,0.85098,56400000.0
2007-03-20 05:50:00,0.85093,0.85144,0.85085,0.85088,28800000.0
2007-03-20 05:55:00,0.85158,0.85178,0.85135,0.85146,67200000.0
2007-03-20 06:00:00,0.85122,0.85137,0.85104,0.85133,51200000.0
2007-03-20 06:05:00,0.85139,0.85151,0.85094,0.85112,56000000.0
2007-03-20 06:10:00,0.85106,0.85137,0.85103,0.85117,67200000.0
2007-03-20 06:15:00,0.85113,0.85176,0.85104,0.85175,59600000.0
2007-03-20 06:20:00,0.85147,0.85221,0.85147,0.8519,38400000.0
2007-03-20 06:25:00,0.85184,0.85202,0.85141,0.85165,54400000.0
2007-03-20 06:30:00,0.85167,0.85167,0.85121,0.8514,46800000.0
2007-03-20 06:35:00,0.85138,0.85167,0.85125,0.85156,60000000.0
2007-03-20 06:40:00,0.85158,0.85178,0.85135,0.85161,72400000.0
2007-03-20 06:45:00,0.85147,0.85169,0.85119,0.85169,57600000.0
2007-03-20 06:50:00,0.85163,0.85167,0.85105,0.85129,57600000.0
2007-03-20 06:55:00,0.85131,0.85131,0.85096,0.85121,60800000.0
2007-03-20 07:00:00,0.85121,0.85148,0.85071,0.85115,59200000.0
2007-03-20 07:05:00,0.85117,0.8514,0.8506,0.8513,65600000.0
2007-03-20 07:10:00,0.85132,0.85161,0.85091,0.85161,64000000.0
2007-03-20 07:15:00,0.85096,0.85211,0.85096,0.85194,66000000.0
2007-03-20 07:20:00,0.85164,0.85173,0.85067,0.85135,63400000.0
2007-03-20 07:25:00,0.85136,0.85161,0.85125,0.85147,66600000.0
2007-03-20 07:30:00,0.85132,0.85143,0.85044,0.85084,56000000.0
2007-03-20 07:35:00,0.85138,0.85172,0.85112,0.85113,73600000.0
2007-03-20 07:40:00,0.85107,0.85111,0.85073,0.85081,73600000.0
2007-03-20 07:45:00,0.85095,0.85125,0.85095,0.85112,89600000.0
2007-03-20 07:50:00,0.85111,0.85121,0.85088,0.85102,68800000.0
2007-03-20 07:55:00,0.85089,0.85091,0.85038,0.85038,70800000.0
2007-03-20 08:00:00,0.84996,0.85031,0.84989,0.85031,59200000.0
2007-03-20 08:05:00,0.85041,0.85043,0.8496,0.85002,75600000.0
2007-03-20 08:10:00,0.85034,0.85055,0.85011,0.85016,94400000.0
2007-03-20 08:15:00,0.85001,0.85035,0.84977,0.85032,82000000.0
2007-03-20 08:20:00,0.85032,0.85076,0.8502,0.85062,93800000.0
2007-03-20 08:25:00,0.85066,0.85066,0.85002,0.85051,88400000.0
2007-03-20 08:30:00,0.85063,0.85065,0.84993,0.85059,94400000.0
2007-03-20 08:35:00,0.85074,0.85093,0.85043,0.85091,112400000.0
2007-03-20 08:40:00,0.85063,0.85105,0.8504,0.85105,83600000.0
2007-03-20 08:45:00,0.85109,0.85135,0.85089,0.85106,106000000.0
2007-03-20 08:50:00,0.85109,0.85113,0.85051,0.85098,157800000.0
2007-03-20 08:55:00,0.85083,0.85115,0.85064,0.85115,134400000.0
2007-03-20 09:00:00,0.85136,0.85193,0.85124,0.85165,145800000.0
2007-03-20 09:05:00,0.85154,0.85158,0.85101,0.85134,145000000.0
2007-03-20 09:10:00,0.85107,0.85157,0.84998,0.8509,85800000.0
2007-03-20 09:15:00,0.85157,0.85163,0.85138,0.85142,176800000.0
2007-03-20 09:20:00,0.85137,0.85179,0.85125,0.85162,172600000.0
2007-03-20 09:25:00,0.85158,0.85203,0.85139,0.8514,207600000.0
2007-03-20 09:30:00,0.8515,0.85179,0.85128,0.85133,145400000.0
2007-03-20 09:35:00,0.85118,0.85181,0.85087,0.85145,232200000.0
2007-03-20 09:40:00,0.85131,0.85169,0.85127,0.85148,158400000.0
2007-03-20 09:45:00,0.85144,0.85161,0.85086,0.85139,130600000.0
2007-03-20 09:50:00,0.85148,0.85149,0.85093,0.85102,282000000.0
2007-03-20 09:55:00,0.85094,0.85094,0.84942,0.85063,237600000.0
2007-03-20 10:00:00,0.85051,0.85093,0.8504,0.85093,268800000.0
2007-03-20 10:05:00,0.85096,0.85099,0.85075,0.85092,261800000.0
2007-03-20 10:10:00,0.85079,0.85115,0.84992,0.85115,213000000.0
2007-03-20 10:15:00,0.85109,0.85144,0.85092,0.85144,228400000.0
2007-03-20 10:20:00,0.85156,0.85242,0.85154,0.85227,202000000.0
2007-03-20 10:25:00,0.85232,0.85266,0.85231,0.8525,372000000.0
2007-03-20 10:30:00,0.8525,0.85351,0.85214,0.85351,200000000.0
2007-03-20 10:35:00,0.85325,0.85336,0.85301,0.85317,102800000.0
2007-03-20 10:40:00,0.85316,0.85316,0.85169,0.85169,104400000.0
2007-03-20 10:45:00,0.85181,0.85267,0.85179,0.85255,145600000.0
2007-03-20 10:50:00,0.8518,0.85304,0.8518,0.85304,150400000.0
2007-03-20 10:55:00,0.85307,0.85314,0.8526,0.85295,196800000.0
2007-03-20 11:00:00,0.85302,0.85313,0.85195,0.85206,196800000.0
2007-03-20 11:05:00,0.85254,0.8528,0.85204,0.85252,160800000.0
2007-03-20 11:10:00,0.8525,0.85278,0.85213,0.85213,236200000.0
2007-03-20 11:15:00,0.85213,0.85242,0.85209,0.85215,62400000.0
2007-03-20 11:20:00,0.85231,0.85262,0.85222,0.85262,223600000.0
2007-03-20 11:25:00,0.8526,0.85266,0.85193,0.85195,171600000.0
2007-03-20 11:30:00,0.85198,0.85264,0.85198,0.85245,170800000.0
2007-03-20 11:35:00,0.85249,0.85281,0.85237,0.85239,206200000.0
2007-03-20 11:40:00,0.85229,0.85251,0.85208,0.85219,170000000.0
2007-03-20 11:45:00,0.8522,0.85229,0.8518,0.85201,172000000.0
2007-03-20 11:50:00,0.85209,0.8529,0.85209,0.85266,169600000.0
2007-03-20 11:55:00,0.85254,0.85263,0.85223,0.85228,239200000.0
2007-03-20 12:00:00,0.85211,0.85346,0.85203,0.85291,143400000.0
2007-03-20 12:05:00,0.85295,0.85344,0.85291,0.85333,93600000.0
2007-03-20 12:10:00,0.85341,0.85395,0.85274,0.85274,124600000.0
2007-03-20 12:15:00,0.85341,0.85368,0.85301,0.85357,205800000.0
2007-03-20 12:20:00,0.85365,0.85376,0.85326,0.85376,197800000.0
2007-03-20 12:25:00,0.85371,0.85453,0.85316,0.85316,251000000.0
2007-03-20 12:30:00,0.85396,0.85396,0.85244,0.8534,194200000.0
2007-03-20 12:35:00,0.85341,0.85355,0.85325,0.85325,164400000.0
2007-03-20 12:40:00,0.85324,0.85329,0.85304,0.85328,100200000.0
2007-03-20 12:45:00,0.85327,0.85327,0.85285,0.85285,206800000.0
2007-03-20 12:50:00,0.85288,0.85313,0.85227,0.85289,107200000.0
2007-03-20 12:55:00,0.85302,0.85303,0.85246,0.85254,121000000.0
2007-03-20 13:00:00,0.85234,0.85254,0.85121,0.85121,103000000.0
2007-03-20 13:05:00,0.85122,0.85173,0.85116,0.85165,132200000.0
2007-03-20 13:10:00,0.85152,0.85164,0.85087,0.85126,116000000.0
2007-03-20 13:15:00,0.85136,0.85136,0.85102,0.8512,245200000.0
2007-03-20 13:20:00,0.85124,0.85128,0.851,0.8511,158800000.0
2007-03-20 13:25:00,0.85107,0.85146,0.85094,0.85145,191200000.0
2007-03-20 13:30:00,0.8516,0.85282,0.85145,0.85279,107600000.0
2007-03-20 13:35:00,0.85293,0.85301,0.85281,0.85292,137000000.0
2007-03-20 13:40:00,0.85291,0.85323,0.85284,0.85317,157600000.0
2007-03-20 13:45:00,0.85318,0.85371,0.85318,0.8536,111400000.0
2007-03-20 13:50:00,0.85344,0.85361,0.85326,0.85355,101200000.0
2007-03-20 13:55:00,0.8535,0.8537,0.85328,0.85331,164000000.0
2007-03-20 14:00:00,0.85322,0.85353,0.85313,0.85328,120000000.0
2007-03-20 14:05:00,0.85332,0.85333,0.85214,0.85244,124000000.0
2007-03-20 14:10:00,0.8525,0.85282,0.85236,0.8528,121600000.0
2007-03-20 14:15:00,0.85293,0.85387,0.85293,0.85378,110400000.0
2007-03-20 14:20:00,0.85381,0.85427,0.85379,0.85427,124800000.0
2007-03-20 14:25:00,0.85416,0.85432,0.85388,0.85388,100800000.0
2007-03-20 14:30:00,0.85386,0.85449,0.85374,0.85446,65600000.0
2007-03-20 14:35:00,0.85443,0.85446,0.85414,0.85439,73000000.0
2007-03-20 14:40:00,0.85448,0.85456,0.85432,0.85438,61200000.0
2007-03-20 14:45:00,0.85425,0.85443,0.85355,0.85402,57400000.0
2007-03-20 14:50:00,0.85433,0.85459,0.85411,0.85435,67200000.0
2007-03-20 14:55:00,0.8545,0.8552,0.85445,0.85445,59200000.0
2007-03-20 15:00:00,0.85419,0.85423,0.85275,0.85294,67200000.0
2007-03-20 15:05:00,0.85309,0.85337,0.85235,0.85334,70400000.0
2007-03-20 15:10:00,0.85323,0.85342,0.85288,0.85325,51200000.0
2007-03-20 15:15:00,0.8533,0.85349,0.85284,0.85284,63400000.0
2007-03-20 15:20:00,0.85266,0.85329,0.85252,0.85287,72000000.0
2007-03-20 15:25:00,0.85273,0.85273,0.85202,0.85225,65600000.0
2007-03-20 15:30:00,0.8522,0.85224,0.85155,0.85175,58400000.0
2007-03-20 15:35:00,0.85168,0.85206,0.85142,0.85193,67200000.0
2007-03-20 15:40:00,0.85204,0.85217,0.85166,0.85167,67200000.0
2007-03-20 15:45:00,0.8516,0.85192,0.8515,0.85189,72400000.0
2007-03-20 15:50:00,0.85186,0.85284,0.85182,0.85279,69800000.0
2007-03-20 15:55:00,0.85296,0.85349,0.85295,0.85333,70400000.0
2007-03-20 16:00:00,0.85324,0.85324,0.85167,0.85287,67600000.0
2007-03-20 16:05:00,0.85309,0.85336,0.85296,0.85307,72400000.0
2007-03-20 16:10:00,0.85312,0.8541,0.85309,0.8541,69200000.0
2007-03-20 16:15:00,0.85401,0.85406,0.85303,0.85377,62800000.0
2007-03-20 16:20:00,0.85397,0.85433,0.85355,0.85381,69200000.0
2007-03-20 16:25:00,0.85379,0.8538,0.85355,0.85362,57600000.0
2007-03-20 16:30:00,0.85321,0.85387,0.85308,0.85381,61800000.0
2007-03-20 16:35:00,0.85391,0.85442,0.85359,0.85408,72400000.0
2007-03-20 16:40:00,0.85409,0.85415,0.8539,0.854,69200000.0
2007-03-20 16:45:00,0.85389,0.85389,0.85261,0.85278,76600000.0
2007-03-20 16:50:00,0.85286,0.85314,0.85265,0.8531,57600000.0
2007-03-20 16:55:00,0.85308,0.85327,0.85299,0.85316,65600000.0
2007-03-20 17:00:00,0.85319,0.85324,0.85291,0.85317,65400000.0
2007-03-20 17:05:00,0.85313,0.85319,0.85248,0.85286,62400000.0
2007-03-20 17:10:00,0.85286,0.85301,0.85261,0.8527,65600000.0
2007-03-20 17:15:00,0.8529,0.8529,0.8525,0.85256,67200000.0
2007-03-20 17:20:00,0.85256,0.85291,0.85256,0.85278,68600000.0
2007-03-20 17:25:00,0.85275,0.85277,0.85239,0.85274,59600000.0
2007-03-20 17:30:00,0.85285,0.85309,0.85266,0.85309,68200000.0
2007-03-20 17:35:00,0.85238,0.85311,0.85237,0.85258,64800000.0
2007-03-20 17:40:00,0.85309,0.85324,0.85224,0.85275,67200000.0
2007-03-20 17:45:00,0.85306,0.85351,0.85274,0.85338,70400000.0
2007-03-20 17:50:00,0.85342,0.854,0.85341,0.85378,62400000.0
2007-03-20 17:55:00,0.85378,0.85418,0.85378,0.85401,60800000.0
2007-03-20 18:00:00,0.85427,0.85427,0.8536,0.85415,67600000.0
2007-03-20 18:05:00,0.85414,0.85436,0.85344,0.85422,66600000.0
2007-03-20 18:10:00,0.85415,0.85428,0.8537,0.85408,59600000.0
2007-03-20 18:15:00,0.85411,0.85436,0.85404,0.85415,63800000.0
2007-03-20 18:20:00,0.85416,0.8544,0.85374,0.85436,65400000.0
2007-03-20 18:25:00,0.85432,0.85439,0.85332,0.85412,69800000.0
2007-03-20 18:30:00,0.85436,0.85469,0.85423,0.85461,68800000.0
2007-03-20 18:35:00,0.85405,0.85459,0.85405,0.85442,56000000.0
2007-03-20 18:40:00,0.85449,0.85461,0.85432,0.8545,71400000.0
2007-03-20 18:45:00,0.85449,0.8547,0.85449,0.8547,52800000.0
2007-03-20 18:50:00,0.85459,0.85479,0.85354,0.8547,75200000.0
2007-03-20 18:55:00,0.85476,0.85492,0.85408,0.85488,64000000.0
2007-03-20 19:00:00,0.85491,0.85517,0.85454,0.85511,65600000.0
2007-03-20 19:05:00,0.85498,0.85507,0.85455,0.85477,69200000.0
2007-03-20 19:10:00,0.85461,0.85495,0.85461,0.8548,60800000.0
2007-03-20 19:15:00,0.85493,0.85495,0.85388,0.85478,57600000.0
2007-03-20 19:20:00,0.85465,0.85475,0.85444,0.85448,57000000.0
2007-03-20 19:25:00,0.85457,0.85475,0.8543,0.85465,56400000.0
2007-03-20 19:30:00,0.85448,0.85458,0.85421,0.8543,62200000.0
2007-03-20 19:35:00,0.85432,0.85445,0.8542,0.85425,60200000.0
2007-03-20 19:40:00,0.85386,0.85423,0.85356,0.85413,60800000.0
2007-03-20 19:45:00,0.85425,0.85438,0.85389,0.85418,69800000.0
2007-03-20 19:50:00,0.8542,0.85442,0.85396,0.85406,69000000.0
2007-03-20 19:55:00,0.854,0.85411,0.85377,0.85385,57600000.0
2007-03-20 20:00:00,0.85398,0.85447,0.85391,0.85437,70400000.0
2007-03-20 20:05:00,0.85462,0.85525,0.85461,0.85499,56000000.0
2007-03-20 20:10:00,0.85502,0.85514,0.8548,0.85507,59200000.0
2007-03-20 20:15:00,0.85508,0.85556,0.85507,0.85553,70400000.0
2007-03-20 20:20:00,0.85533,0.85553,0.85471,0.85473,66000000.0
2007-03-20 20:25:00,0.85489,0.85536,0.85489,0.85529,62400000.0
2007-03-20 20:30:00,0.85462,0.85539,0.85462,0.85473,57000000.0
2007-03-20 20:35:00,0.85492,0.85492,0.85445,0.85482,46400000.0
2007-03-20 20:40:00,0.85468,0.85526,0.85468,0.85521,58600000.0
2007-03-20 20:45:00,0.85522,0.85537,0.85465,0.8547,68800000.0
2007-03-20 20:50:00,0.85503,0.85531,0.85503,0.85523,60600000.0
2007-03-20 20:55:00,0.85538,0.85543,0.8549,0.85515,56000000.0
2007-03-20 21:00:00,0.8552,0.85529,0.85492,0.85492,59200000.0
2007-03-20 21:05:00,0.85525,0.8554,0.85465,0.85525,64000000.0
2007-03-20 21:10:00,0.85532,0.85533,0.85463,0.85517,67200000.0
2007-03-20 21:15:00,0.85518,0.85521,0.85433,0.85446,53600000.0
2007-03-20 21:20:00,0.85483,0.85492,0.85426,0.85462,51200000.0
2007-03-20 21:25:00,0.85496,0.85505,0.85459,0.855,48000000.0
2007-03-20 21:30:00,0.85496,0.85515,0.85469,0.85514,54400000.0
2007-03-20 21:35:00,0.85517,0.85517,0.85427,0.85455,59400000.0
2007-03-20 21:40:00,0.85478,0.85481,0.8542,0.8547,54200000.0
2007-03-20 21:45:00,0.85438,0.85483,0.85436,0.85453,50400000.0
2007-03-20 21:50:00,0.85479,0.85479,0.8542,0.85462,51200000.0
2007-03-20 21:55:00,0.85464,0.85471,0.85417,0.8545,57600000.0
2007-03-20 22:00:00,0.85441,0.8545,0.85383,0.85383,44800000.0
2007-03-20 22:05:00,0.85435,0.8546,0.85382,0.8539,61200000.0
2007-03-20 22:10:00,0.85442,0.85467,0.8543,0.8544,60800000.0
2007-03-20 22:15:00,0.8546,0.85488,0.85446,0.85466,59200000.0
2007-03-20 22:20:00,0.85455,0.85479,0.85413,0.85419,44200000.0
2007-03-20 22:25:00,0.8548,0.85481,0.85416,0.85477,49600000.0
2007-03-20 22:30:00,0.85475,0.85478,0.85435,0.85448,60800000.0
2007-03-20 22:35:00,0.85461,0.85484,0.85394,0.85474,56400000.0
2007-03-20 22:40:00,0.8542,0.85494,0.85418,0.8549,46400000.0
2007-03-20 22:45:00,0.85494,0.85553,0.85475,0.85511,52800000.0
2007-03-20 22:50:00,0.85537,0.85555,0.8553,0.85544,59200000.0
2007-03-20 22:55:00,0.85552,0.85557,0.85505,0.85553,62400000.0
2007-03-20 23:00:00,0.85551,0.85551,0.85478,0.85485,67200000.0
2007-03-20 23:05:00,0.85478,0.85478,0.85417,0.8542,46800000.0
2007-03-20 23:10:00,0.85382,0.85458,0.85382,0.85455,41600000.0
2007-03-20 23:15:00,0.8541,0.85482,0.85291,0.85482,46400000.0
2007-03-20 23:20:00,0.85418,0.8548,0.854,0.8542,38800000.0
2007-03-20 23:25:00,0.85439,0.85454,0.85429,0.85454,29800000.0
2007-03-20 23:30:00,0.85372,0.85459,0.8537,0.85447,52200000.0
2007-03-20 23:35:00,0.85445,0.85448,0.85378,0.85435,36800000.0
2007-03-20 23:40:00,0.85435,0.8546,0.85435,0.85435,34600000.0
2007-03-20 23:45:00,0.85434,0.85489,0.85381,0.85443,57000000.0
2007-03-20 23:50:00,0.85462,0.85479,0.85462,0.85469,33600000.0
2007-03-20 23:55:00,0.85473,0.85488,0.8543,0.8545,55400000.0
2007-03-21 00:00:00,0.85473,0.85487,0.85406,0.85428,43200000.0
2007-03-21 00:05:00,0.8546,0.85488,0.8546,0.85474,41400000.0
2007-03-21 00:10:00,0.85459,0.85459,0.8538,0.85427,35200000.0
2007-03-21 00:15:00,0.85449,0.85463,0.85411,0.8546,46400000.0
2007-03-21 00:20:00,0.85466,0.85473,0.85431,0.85436,57000000.0
2007-03-21 00:25:00,0.85446,0.85458,0.85355,0.8536,32000000.0
2007-03-21 00:30:00,0.85368,0.85453,0.85367,0.85453,27600000.0
2007-03-21 00:35:00,0.85446,0.85478,0.854,0.85468,49600000.0
2007-03-21 00:40:00,0.85473,0.85513,0.85389,0.85475,44800000.0
2007-03-21 00:45:00,0.85466,0.85478,0.85453,0.8547,62800000.0
2007-03-21 00:50:00,0.85432,0.85483,0.85392,0.85456,49600000.0
2007-03-21 00:55:00,0.85511,0.85531,0.855,0.85513,66600000.0
2007-03-21 01:00:00,0.85519,0.85524,0.85418,0.85418,64200000.0
2007-03-21 01:05:00,0.85473,0.8549,0.85449,0.85477,59600000.0
2007-03-21 01:10:00,0.85488,0.85507,0.8547,0.85507,52800000.0
2007-03-21 01:15:00,0.8542,0.85548,0.85408,0.85542,52800000.0
2007-03-21 01:20:00,0.85548,0.85551,0.85514,0.85535,66000000.0
2007-03-21 01:25:00,0.85523,0.85538,0.85489,0.85538,56000000.0
2007-03-21 01:30:00,0.85534,0.85582,0.85479,0.85578,52800000.0
2007-03-21 01:35:00,0.8556,0.85593,0.85479,0.85546,54400000.0
2007-03-21 01:40:00,0.85541,0.85573,0.85533,0.85573,64000000.0
2007-03-21 01:45:00,0.85567,0.85567,0.85454,0.85542,76800000.0
2007-03-21 01:50:00,0.85532,0.85585,0.85506,0.85575,58600000.0
2007-03-21 01:55:00,0.85583,0.85612,0.85583,0.85608,59200000.0
2007-03-21 02:00:00,0.85611,0.85643,0.85609,0.85643,53200000.0
2007-03-21 02:05:00,0.85642,0.85675,0.8561,0.85649,68000000.0
2007-03-21 02:10:00,0.85663,0.85671,0.85639,0.85656,69800000.0
2007-03-21 02:15:00,0.85636,0.85653,0.85597,0.85644,64400000.0
2007-03-21 02:20:00,0.85643,0.85671,0.8564,0.85657,57000000.0
2007-03-21 02:25:00,0.85649,0.85688,0.85639,0.85661,56000000.0
2007-03-21 02:30:00,0.85665,0.85673,0.85651,0.85673,38400000.0
2007-03-21 02:35:00,0.85672,0.85672,0.85641,0.85664,60800000.0
2007-03-21 02:40:00,0.85668,0.85683,0.85662,0.8568,51600000.0
2007-03-21 02:45:00,0.85678,0.8568,0.85623,0.85624,48400000.0
2007-03-21 02:50:00,0.85656,0.85659,0.8557,0.8565,43200000.0
2007-03-21 02:55:00,0.85652,0.85656,0.85639,0.8564,38400000.0
2007-03-21 03:00:00,0.85572,0.85647,0.85567,0.85579,46400000.0
2007-03-21 03:05:00,0.85644,0.85644,0.85616,0.8563,49600000.0
2007-03-21 03:10:00,0.85639,0.85639,0.85546,0.85546,60800000.0
2007-03-21 03:15:00,0.8556,0.85611,0.85525,0.85598,53200000.0
2007-03-21 03:20:00,0.85601,0.85611,0.85583,0.85594,56000000.0
2007-03-21 03:25:00,0.85589,0.856,0.85507,0.85511,68800000.0
2007-03-21 03:30:00,0.85455,0.85487,0.85453,0.85483,57600000.0
2007-03-21 03:35:00,0.85468,0.85468,0.85401,0.85429,59600000.0
2007-03-21 03:40:00,0.85427,0.85458,0.85386,0.85418,58000000.0
2007-03-21 03:45:00,0.85469,0.85475,0.85429,0.85467,52800000.0
2007-03-21 03:50:00,0.8546,0.85493,0.85412,0.85493,64000000.0
2007-03-21 03:55:00,0.85493,0.85493,0.85411,0.85445,56000000.0
2007-03-21 04:00:00,0.85435,0.85525,0.85416,0.85507,53200000.0
2007-03-21 04:05:00,0.85496,0.85518,0.85434,0.85434,38400000.0
2007-03-21 04:10:00,0.85518,0.85527,0.85454,0.85455,46800000.0
2007-03-21 04:15:00,0.85508,0.85508,0.85431,0.85506,49600000.0
2007-03-21 04:20:00,0.85434,0.8549,0.85434,0.85486,52600000.0
2007-03-21 04:25:00,0.85469,0.85505,0.85457,0.85457,72000000.0
2007-03-21 04:30:00,0.85445,0.8548,0.85445,0.8548,28800000.0
2007-03-21 04:35:00,0.85475,0.85485,0.8543,0.85482,43600000.0
2007-03-21 04:40:00,0.85486,0.85504,0.85462,0.85499,43600000.0
2007-03-21 04:45:00,0.8546,0.85494,0.85448,0.85487,54400000.0
2007-03-21 04:50:00,0.85483,0.85504,0.8544,0.85486,64000000.0
2007-03-21 04:55:00,0.85495,0.85495,0.85468,0.8549,45200000.0
2007-03-21 05:00:00,0.85489,0.85489,0.85417,0.85479,65600000.0
2007-03-21 05:05:00,0.85485,0.85488,0.85406,0.85478,64400000.0
2007-03-21 05:10:00,0.85467,0.85487,0.85419,0.85476,65400000.0
2007-03-21 05:15:00,0.85472,0.85479,0.8544,0.85473,55400000.0
2007-03-21 05:20:00,0.8541,0.85498,0.85409,0.85498,59600000.0
2007-03-21 05:25:00,0.85505,0.85505,0.8547,0.85475,91600000.0
2007-03-21 05:30:00,0.85357,0.85512,0.85355,0.85502,52000000.0
2007-03-21 05:35:00,0.85523,0.85534,0.8548,0.85488,54400000.0
2007-03-21 05:40:00,0.85504,0.8553,0.8545,0.85515,43200000.0
2007-03-21 05:45:00,0.8553,0.85539,0.85507,0.85517,54800000.0
2007-03-21 05:50:00,0.85509,0.85524,0.85475,0.85513,40000000.0
2007-03-21 05:55:00,0.85517,0.85521,0.85445,0.85463,61200000.0
2007-03-21 06:00:00,0.85426,0.85499,0.85426,0.85489,51600000.0
2007-03-21 06:05:00,0.85492,0.85492,0.854,0.8542,37200000.0
2007-03-21 06:10:00,0.85471,0.85486,0.85442,0.85463,36800000.0
2007-03-21 06:15:00,0.85465,0.85487,0.8539,0.85416,55400000.0
2007-03-21 06:20:00,0.85492,0.85499,0.8538,0.85416,26000000.0
2007-03-21 06:25:00,0.85472,0.85498,0.85398,0.85398,46400000.0
2007-03-21 06:30:00,0.85463,0.85476,0.85405,0.85407,38800000.0
2007-03-21 06:35:00,0.85477,0.85477,0.85437,0.85437,59200000.0
2007-03-21 06:40:00,0.85423,0.85441,0.8537,0.8538,72000000.0
2007-03-21 06:45:00,0.8536,0.85456,0.85348,0.85441,57000000.0
2007-03-21 06:50:00,0.85443,0.85454,0.85372,0.85388,57600000.0
2007-03-21 06:55:00,0.8545,0.85476,0.85397,0.85426,61200000.0
2007-03-21 07:00:00,0.8545,0.85458,0.85337,0.85442,52800000.0
2007-03-21 07:05:00,0.85437,0.85474,0.85378,0.8538,36200000.0
2007-03-21 07:10:00,0.85453,0.85467,0.85426,0.85461,52800000.0
2007-03-21 07:15:00,0.85443,0.85465,0.8539,0.854,41400000.0
2007-03-21 07:20:00,0.85388,0.85467,0.85357,0.85462,64000000.0
2007-03-21 07:25:00,0.85463,0.85471,0.85446,0.85453,57600000.0
2007-03-21 07:30:00,0.85456,0.85457,0.8543,0.85454,56000000.0
2007-03-21 07:35:00,0.85458,0.85458,0.85395,0.85453,73400000.0
2007-03-21 07:40:00,0.85456,0.85456,0.85437,0.85444,46400000.0
2007-03-21 07:45:00,0.85381,0.85529,0.85381,0.85436,77200000.0
2007-03-21 07:50:00,0.85436,0.85453,0.8537,0.85453,68800000.0
2007-03-21 07:55:00,0.85384,0.85446,0.85381,0.85432,70800000.0
2007-03-21 08:00:00,0.85417,0.85428,0.85359,0.85428,59200000.0
2007-03-21 08:05:00,0.85432,0.85453,0.85365,0.85409,74600000.0
2007-03-21 08:10:00,0.85405,0.85419,0.85393,0.85412,94400000.0
2007-03-21 08:15:00,0.85421,0.85448,0.85369,0.85424,82000000.0
2007-03-21 08:20:00,0.85427,0.85447,0.85347,0.85447,95200000.0
2007-03-21 08:25:00,0.85444,0.85462,0.85384,0.85425,88400000.0
2007-03-21 08:30:00,0.85433,0.85459,0.85407,0.8544,93600000.0
2007-03-21 08:35:00,0.85402,0.85437,0.85363,0.85432,110800000.0
2007-03-21 08:40:00,0.85438,0.85463,0.85419,0.85455,83200000.0
2007-03-21 08:45:00,0.85415,0.85464,0.85396,0.85459,106400000.0
2007-03-21 08:50:00,0.85476,0.85526,0.85442,0.8545,158600000.0
2007-03-21 08:55:00,0.855,0.85532,0.85454,0.85532,133600000.0
2007-03-21 09:00:00,0.85535,0.85547,0.85486,0.85508,144800000.0
2007-03-21 09:05:00,0.85452,0.85531,0.85429,0.85484,146200000.0
2007-03-21 09:10:00,0.85483,0.85515,0.85397,0.85488,86400000.0
2007-03-21 09:15:00,0.85484,0.85506,0.85466,0.8549,177400000.0
2007-03-21 09:20:00,0.85494,0.85513,0.85441,0.85482,172800000.0
2007-03-21 09:25:00,0.85489,0.85498,0.8539,0.8539,208000000.0
2007-03-21 09:30:00,0.85388,0.85395,0.8535,0.85375,146000000.0
2007-03-21 09:35:00,0.85375,0.85394,0.85364,0.85383,231400000.0
2007-03-21 09:40:00,0.85361,0.8539,0.85321,0.8539,157800000.0
2007-03-21 09:45:00,0.85386,0.85392,0.85331,0.85341,131200000.0
2007-03-21 09:50:00,0.85346,0.85377,0.85341,0.85377,278400000.0
2007-03-21 09:55:00,0.85383,0.85391,0.85257,0.85362,237400000.0
2007-03-21 10:00:00,0.85358,0.85372,0.85327,0.85336,267800000.0
2007-03-21 10:05:00,0.85357,0.85414,0.85349,0.85401,261200000.0
2007-03-21 10:10:00,0.85416,0.85454,0.8535,0.85405,210800000.0
2007-03-21 10:15:00,0.854,0.85413,0.8537,0.85393,227200000.0
2007-03-21 10:20:00,0.854,0.854,0.85359,0.85372,202400000.0
2007-03-21 10:25:00,0.85373,0.85424,0.85366,0.85389,371000000.0
2007-03-21 10:30:00,0.85389,0.85434,0.85383,0.85413,199800000.0
2007-03-21 10:35:00,0.85403,0.85426,0.85384,0.85421,102400000.0
2007-03-21 10:40:00,0.85359,0.85447,0.85347,0.85442,104400000.0
2007-03-21 10:45:00,0.85463,0.85509,0.85436,0.85488,143800000.0
2007-03-21 10:50:00,0.85493,0.85516,0.85462,0.85471,149000000.0
2007-03-21 10:55:00,0.85447,0.85447,0.85372,0.854,197400000.0
2007-03-21 11:00:00,0.85416,0.85451,0.85369,0.85369,197200000.0
2007-03-21 11:05:00,0.85374,0.85404,0.85374,0.85394,160000000.0
2007-03-21 11:10:00,0.85392,0.85407,0.85341,0.85371,236800000.0
2007-03-21 11:15:00,0.85368,0.85421,0.85359,0.85371,62400000.0
2007-03-21 11:20:00,0.85378,0.85457,0.85378,0.85421,223200000.0
2007-03-21 11:25:00,0.85413,0.85416,0.85389,0.85405,171800000.0
2007-03-21 11:30:00,0.85416,0.85474,0.85412,0.85412,171200000.0
2007-03-21 11:35:00,0.85372,0.8543,0.85357,0.85424,207200000.0
2007-03-21 11:40:00,0.85408,0.85478,0.85408,0.85478,170400000.0
2007-03-21 11:45:00,0.85497,0.85563,0.85495,0.85548,170600000.0
2007-03-21 11:50:00,0.85491,0.8555,0.85477,0.855,170000000.0
2007-03-21 11:55:00,0.85506,0.85522,0.85494,0.85495,238800000.0
2007-03-21 12:00:00,0.85492,0.85514,0.85446,0.85446,143800000.0
2007-03-21 12:05:00,0.85444,0.85486,0.85427,0.85481,92200000.0
2007-03-21 12:10:00,0.85459,0.85464,0.85406,0.85438,125200000.0
2007-03-21 12:15:00,0.85457,0.85476,0.8544,0.8544,207200000.0
2007-03-21 12:20:00,0.85437,0.85477,0.85429,0.85456,198600000.0
2007-03-21 12:25:00,0.85455,0.85575,0.85432,0.85432,250600000.0
2007-03-21 12:30:00,0.85505,0.85508,0.85402,0.85469,193800000.0
2007-03-21 12:35:00,0.85477,0.85477,0.85447,0.85448,164800000.0
2007-03-21 12:40:00,0.85397,0.85463,0.85389,0.85458,100800000.0
2007-03-21 12:45:00,0.85461,0.85502,0.85457,0.85485,204400000.0
2007-03-21 12:50:00,0.85495,0.85542,0.85435,0.85535,107400000.0
2007-03-21 12:55:00,0.85525,0.8553,0.85504,0.85506,114600000.0
2007-03-21 13:00:00,0.85464,0.85565,0.85451,0.8555,102800000.0
2007-03-21 13:05:00,0.85543,0.85543,0.85518,0.85525,133000000.0
2007-03-21 13:10:00,0.85511,0.85561,0.8544,0.85445,115200000.0
2007-03-21 13:15:00,0.85525,0.85531,0.85504,0.8551,244400000.0
2007-03-21 13:20:00,0.85507,0.85531,0.85476,0.8548,158400000.0
2007-03-21 13:25:00,0.85473,0.85476,0.85444,0.85462,190400000.0
2007-03-21 13:30:00,0.85466,0.85473,0.85432,0.85473,107600000.0
2007-03-21 13:35:00,0.85492,0.85501,0.85426,0.85462,138000000.0
2007-03-21 13:40:00,0.85458,0.85521,0.85456,0.8551,157200000.0
2007-03-21 13:45:00,0.85526,0.85544,0.8551,0.85525,111400000.0
2007-03-21 13:50:00,0.85524,0.85529,0.85461,0.85475,101800000.0
2007-03-21 13:55:00,0.85449,0.85511,0.85441,0.85494,163200000.0
2007-03-21 14:00:00,0.85511,0.85511,0.85477,0.85483,119800000.0
2007-03-21 14:05:00,0.85484,0.85491,0.85463,0.85482,123600000.0
2007-03-21 14:10:00,0.85487,0.85487,0.85448,0.8545,121000000.0
2007-03-21 14:15:00,0.85455,0.85495,0.85455,0.85469,110800000.0
2007-03-21 14:20:00,0.8548,0.85489,0.85433,0.85442,125400000.0
2007-03-21 14:25:00,0.8544,0.85463,0.85426,0.85445,100200000.0
2007-03-21 14:30:00,0.85458,0.85471,0.85454,0.85471,65600000.0
2007-03-21 14:35:00,0.85474,0.85497,0.85405,0.85497,73600000.0
2007-03-21 14:40:00,0.85506,0.85528,0.85494,0.85498,62400000.0
2007-03-21 14:45:00,0.85496,0.85542,0.85482,0.855,57000000.0
2007-03-21 14:50:00,0.85505,0.85564,0.85492,0.85552,67600000.0
2007-03-21 14:55:00,0.85554,0.85568,0.85531,0.85545,59200000.0
2007-03-21 15:00:00,0.85547,0.85587,0.85478,0.85575,66600000.0
2007-03-21 15:05:00,0.85581,0.85591,0.85491,0.85584,69200000.0
2007-03-21 15:10:00,0.85578,0.85591,0.85557,0.85588,51200000.0
2007-03-21 15:15:00,0.85585,0.85597,0.85553,0.85597,64000000.0
2007-03-21 15:20:00,0.85607,0.85637,0.85584,0.85636,76200000.0
2007-03-21 15:25:00,0.85643,0.85654,0.85619,0.85638,66400000.0
2007-03-21 15:30:00,0.85643,0.85643,0.85578,0.85583,57600000.0
2007-03-21 15:35:00,0.85583,0.85626,0.85583,0.85626,67200000.0
2007-03-21 15:40:00,0.85625,0.85625,0.85593,0.85593,67200000.0
2007-03-21 15:45:00,0.85607,0.85632,0.85592,0.8562,72200000.0
2007-03-21 15:50:00,0.85635,0.85653,0.85615,0.85633,69600000.0
2007-03-21 15:55:00,0.85635,0.85671,0.85557,0.85671,70400000.0
2007-03-21 16:00:00,0.85677,0.85705,0.85573,0.8566,67000000.0
2007-03-21 16:05:00,0.85681,0.85692,0.85579,0.8564,72200000.0
2007-03-21 16:10:00,0.85645,0.85682,0.85645,0.85666,69200000.0
2007-03-21 16:15:00,0.85656,0.8566,0.85558,0.85643,61800000.0
2007-03-21 16:20:00,0.85649,0.85667,0.85642,0.85658,68800000.0
2007-03-21 16:25:00,0.85656,0.85679,0.85591,0.85679,64000000.0
2007-03-21 16:30:00,0.85675,0.85686,0.85631,0.85652,62400000.0
2007-03-21 16:35:00,0.85646,0.85691,0.85602,0.85617,71400000.0
2007-03-21 16:40:00,0.85618,0.85666,0.85587,0.85588,70400000.0
2007-03-21 16:45:00,0.85592,0.85647,0.85571,0.85634,77200000.0
2007-03-21 16:50:00,0.85618,0.85635,0.85562,0.85614,58000000.0
2007-03-21 16:55:00,0.85579,0.85627,0.8556,0.85583,66000000.0
2007-03-21 17:00:00,0.85573,0.8559,0.85526,0.85526,65600000.0
2007-03-21 17:05:00,0.85563,0.85601,0.85549,0.85573,61800000.0
2007-03-21 17:10:00,0.85567,0.85591,0.85523,0.85532,64400000.0
2007-03-21 17:15:00,0.85486,0.85568,0.85476,0.85539,66400000.0
2007-03-21 17:20:00,0.85547,0.8556,0.85482,0.8556,68800000.0
2007-03-21 17:25:00,0.85567,0.85585,0.85539,0.85573,59200000.0
2007-03-21 17:30:00,0.85565,0.8557,0.85513,0.85513,68800000.0
2007-03-21 17:35:00,0.85491,0.85513,0.85481,0.85512,63400000.0
2007-03-21 17:40:00,0.85519,0.85534,0.85503,0.85514,62400000.0
2007-03-21 17:45:00,0.85509,0.85548,0.85479,0.85541,70400000.0
2007-03-21 17:50:00,0.85549,0.85554,0.85491,0.85491,62800000.0
2007-03-21 17:55:00,0.85491,0.85553,0.85485,0.85553,60800000.0
2007-03-21 18:00:00,0.85579,0.85596,0.85515,0.85515,60800000.0
2007-03-21 18:05:00,0.85512,0.85552,0.85501,0.85552,67600000.0
2007-03-21 18:10:00,0.85567,0.85593,0.85535,0.85579,59600000.0
2007-03-21 18:15:00,0.85582,0.85608,0.85574,0.8559,64800000.0
2007-03-21 18:20:00,0.85586,0.85619,0.85577,0.8561,66000000.0
2007-03-21 18:25:00,0.85604,0.85672,0.85566,0.85672,65400000.0
2007-03-21 18:30:00,0.85628,0.85672,0.85601,0.85619,68800000.0
2007-03-21 18:35:00,0.85666,0.85674,0.85606,0.85637,56400000.0
2007-03-21 18:40:00,0.85574,0.85652,0.85572,0.85646,71400000.0
2007-03-21 18:45:00,0.8566,0.85676,0.85591,0.85655,52200000.0
2007-03-21 18:50:00,0.85656,0.85687,0.85574,0.85675,75000000.0
2007-03-21 18:55:00,0.85678,0.85738,0.85672,0.85701,64400000.0
2007-03-21 19:00:00,0.85706,0.85712,0.85664,0.85667,65600000.0
2007-03-21 19:05:00,0.85665,0.8567,0.85602,0.85648,68800000.0
2007-03-21 19:10:00,0.85602,0.85681,0.85594,0.85653,60200000.0
2007-03-21 19:15:00,0.857,0.85704,0.85605,0.85625,57600000.0
2007-03-21 19:20:00,0.85694,0.85708,0.85684,0.85696,58000000.0
2007-03-21 19:25:00,0.85709,0.85725,0.85654,0.8568,56000000.0
2007-03-21 19:30:00,0.85703,0.85705,0.85641,0.85694,62400000.0
2007-03-21 19:35:00,0.85696,0.85719,0.85661,0.85682,60200000.0
2007-03-21 19:40:00,0.85716,0.85738,0.85692,0.85727,61200000.0
2007-03-21 19:45:00,0.85722,0.85734,0.8569,0.85704,70400000.0
2007-03-21 19:50:00,0.85644,0.85706,0.85628,0.85694,68800000.0
2007-03-21 19:55:00,0.85714,0.85724,0.85672,0.85683,66000000.0
2007-03-21 20:00:00,0.8568,0.85681,0.85588,0.8562,70400000.0
2007-03-21 20:05:00,0.85661,0.85685,0.85638,0.85643,56400000.0
2007-03-21 20:10:00,0.85642,0.85657,0.8561,0.8562,59200000.0
2007-03-21 20:15:00,0.85606,0.85714,0.8559,0.85687,70400000.0
2007-03-21 20:20:00,0.85632,0.85778,0.85569,0.85778,65600000.0
2007-03-21 20:25:00,0.85824,0.85877,0.858,0.85841,62800000.0
2007-03-21 20:30:00,0.85827,0.85827,0.857,0.85728,60800000.0
2007-03-21 20:35:00,0.85738,0.85771,0.85732,0.85766,50000000.0
2007-03-21 20:40:00,0.85777,0.85834,0.85746,0.85821,62400000.0
2007-03-21 20:45:00,0.85807,0.85858,0.85763,0.85851,68200000.0
2007-03-21 20:50:00,0.85823,0.85848,0.85765,0.85804,61200000.0
2007-03-21 20:55:00,0.8582,0.85873,0.8582,0.85827,63200000.0
2007-03-21 21:00:00,0.85824,0.85832,0.85777,0.85818,59200000.0
2007-03-21 21:05:00,0.85815,0.85842,0.8577,0.8577,64000000.0
2007-03-21 21:10:00,0.85794,0.85819,0.85737,0.85773,68800000.0
2007-03-21 21:15:00,0.85797,0.85837,0.85797,0.85803,49600000.0
2007-03-21 21:20:00,0.85796,0.85826,0.85786,0.85806,60800000.0
2007-03-21 21:25:00,0.85818,0.85898,0.85785,0.8581,48400000.0
2007-03-21 21:30:00,0.85806,0.85845,0.858,0.85816,54400000.0
2007-03-21 21:35:00,0.8581,0.85823,0.85717,0.85722,59000000.0
2007-03-21 21:40:00,0.85734,0.85789,0.85729,0.85765,54400000.0
2007-03-21 21:45:00,0.85769,0.85781,0.85751,0.8576,54400000.0
2007-03-21 21:50:00,0.85759,0.85853,0.85759,0.85833,59200000.0
2007-03-21 21:55:00,0.85831,0.85844,0.85806,0.85827,57600000.0
2007-03-21 22:00:00,0.85836,0.8585,0.85824,0.85838,51200000.0
2007-03-21 22:05:00,0.85818,0.85882,0.85804,0.85877,60800000.0
2007-03-21 22:10:00,0.8586,0.85891,0.85824,0.85891,61200000.0
2007-03-21 22:15:00,0.85897,0.85902,0.85825,0.85848,59200000.0
2007-03-21 22:20:00,0.85866,0.85909,0.85866,0.85905,46800000.0
2007-03-21 22:25:00,0.85915,0.85915,0.8587,0.8587,61200000.0
2007-03-21 22:30:00,0.85877,0.85908,0.85839,0.85895,62400000.0
2007-03-21 22:35:00,0.85884,0.85904,0.85873,0.85882,58400000.0
2007-03-21 22:40:00,0.85879,0.8588,0.85838,0.85854,46400000.0
2007-03-21 22:45:00,0.85858,0.85875,0.85781,0.85808,52800000.0
2007-03-21 22:50:00,0.85827,0.85854,0.85819,0.85839,58600000.0
2007-03-21 22:55:00,0.85839,0.8585,0.85805,0.8585,54400000.0
2007-03-21 23:00:00,0.85836,0.85851,0.85807,0.8583,67000000.0
2007-03-21 23:05:00,0.85836,0.85838,0.85798,0.8583,57600000.0
2007-03-21 23:10:00,0.85832,0.85848,0.85795,0.8584,65000000.0
2007-03-21 23:15:00,0.85843,0.85881,0.85777,0.85852,46400000.0
2007-03-21 23:20:00,0.85843,0.85857,0.85783,0.85855,61200000.0
2007-03-21 23:25:00,0.8582,0.8585,0.85795,0.85845,42600000.0
2007-03-21 23:30:00,0.85841,0.85856,0.85808,0.85818,65600000.0
2007-03-21 23:35:00,0.85841,0.85864,0.85833,0.85857,59600000.0
2007-03-21 23:40:00,0.85845,0.85864,0.85783,0.85842,46400000.0
2007-03-21 23:45:00,0.85825,0.8585,0.85749,0.85847,57000000.0
2007-03-21 23:50:00,0.85837,0.85845,0.85779,0.85779,44800000.0
2007-03-21 23:55:00,0.85848,0.85867,0.85824,0.85839,56400000.0
2007-03-22 00:00:00,0.85834,0.85844,0.85798,0.85828,61200000.0
2007-03-22 00:05:00,0.85808,0.8584,0.85755,0.85819,58400000.0
2007-03-22 00:10:00,0.85816,0.85825,0.85806,0.85823,35200000.0
2007-03-22 00:15:00,0.85824,0.85827,0.85782,0.85814,62000000.0
2007-03-22 00:20:00,0.85813,0.85827,0.8579,0.85827,57000000.0
2007-03-22 00:25:00,0.85834,0.85834,0.85781,0.85785,54400000.0
2007-03-22 00:30:00,0.85791,0.85802,0.8578,0.85797,40000000.0
2007-03-22 00:35:00,0.85785,0.8585,0.85785,0.85823,50000000.0
2007-03-22 00:40:00,0.85824,0.85846,0.85714,0.85826,56000000.0
2007-03-22 00:45:00,0.85771,0.85809,0.85755,0.85757,38400000.0
2007-03-22 00:50:00,0.85829,0.8583,0.85806,0.85806,61200000.0
2007-03-22 00:55:00,0.8573,0.85894,0.85717,0.85889,37600000.0
2007-03-22 01:00:00,0.85894,0.85895,0.85839,0.85839,63400000.0
2007-03-22 01:05:00,0.85767,0.85822,0.85765,0.85817,30200000.0
2007-03-22 01:10:00,0.85822,0.85822,0.85753,0.8581,41600000.0
2007-03-22 01:15:00,0.85743,0.85828,0.85734,0.85808,46400000.0
2007-03-22 01:20:00,0.8581,0.85827,0.85797,0.85797,48400000.0
2007-03-22 01:25:00,0.85793,0.85804,0.85752,0.85803,40400000.0
2007-03-22 01:30:00,0.858,0.85823,0.85726,0.85816,52800000.0
2007-03-22 01:35:00,0.85808,0.85817,0.85643,0.85809,54400000.0
2007-03-22 01:40:00,0.85805,0.85809,0.85744,0.85759,68800000.0
2007-03-22 01:45:00,0.85763,0.85779,0.85745,0.85745,76800000.0
2007-03-22 01:50:00,0.85741,0.85765,0.85726,0.85748,59400000.0
2007-03-22 01:55:00,0.85742,0.85786,0.85742,0.85781,77200000.0
2007-03-22 02:00:00,0.85779,0.85823,0.85761,0.85761,52800000.0
2007-03-22 02:05:00,0.85744,0.85767,0.85681,0.85734,67200000.0
2007-03-22 02:10:00,0.85742,0.85743,0.85644,0.85691,68600000.0
2007-03-22 02:15:00,0.85682,0.85682,0.85631,0.85661,64000000.0
2007-03-22 02:20:00,0.85668,0.8567,0.85648,0.85655,64000000.0
2007-03-22 02:25:00,0.8561,0.85639,0.85592,0.85633,57600000.0
2007-03-22 02:30:00,0.85642,0.85654,0.85587,0.85654,48000000.0
2007-03-22 02:35:00,0.85652,0.85652,0.8555,0.85618,65600000.0
2007-03-22 02:40:00,0.8555,0.85587,0.8555,0.85573,28800000.0
2007-03-22 02:45:00,0.85611,0.85642,0.85549,0.85636,49600000.0
2007-03-22 02:50:00,0.85534,0.85676,0.85534,0.85676,46400000.0
2007-03-22 02:55:00,0.85686,0.85691,0.85643,0.85645,57600000.0
2007-03-22 03:00:00,0.85644,0.85666,0.85624,0.85666,57600000.0
2007-03-22 03:05:00,0.8567,0.85675,0.8563,0.85639,60800000.0
2007-03-22 03:10:00,0.8564,0.85651,0.85579,0.85642,53800000.0
2007-03-22 03:15:00,0.8566,0.85687,0.8563,0.85653,58000000.0
2007-03-22 03:20:00,0.85655,0.85664,0.85627,0.8566,56000000.0
2007-03-22 03:25:00,0.85591,0.85669,0.85591,0.85601,60800000.0
2007-03-22 03:30:00,0.85611,0.85667,0.85587,0.85661,59200000.0
2007-03-22 03:35:00,0.85601,0.85649,0.85582,0.85647,59200000.0
2007-03-22 03:40:00,0.85627,0.85653,0.85595,0.85653,57600000.0
2007-03-22 03:45:00,0.85574,0.85655,0.85557,0.85654,46800000.0
2007-03-22 03:50:00,0.85641,0.85643,0.8555,0.85636,64000000.0
2007-03-22 03:55:00,0.85651,0.85658,0.85575,0.85657,56000000.0
2007-03-22 04:00:00,0.85652,0.85672,0.85515,0.85647,49000000.0
2007-03-22 04:05:00,0.85641,0.85668,0.85592,0.85664,49000000.0
2007-03-22 04:10:00,0.85664,0.85692,0.85656,0.85687,59200000.0
2007-03-22 04:15:00,0.85676,0.85697,0.85663,0.85697,45200000.0
2007-03-22 04:20:00,0.856,0.85706,0.85596,0.85702,49600000.0
2007-03-22 04:25:00,0.85699,0.85705,0.85658,0.8567,71800000.0
2007-03-22 04:30:00,0.85679,0.8568,0.8566,0.85671,51000000.0
2007-03-22 04:35:00,0.85644,0.8569,0.85604,0.85685,43200000.0
2007-03-22 04:40:00,0.85684,0.85691,0.85661,0.85666,43200000.0
2007-03-22 04:45:00,0.85653,0.85662,0.85613,0.85651,54400000.0
2007-03-22 04:50:00,0.85648,0.85676,0.8557,0.85662,64000000.0
2007-03-22 04:55:00,0.85649,0.85668,0.85566,0.85664,56400000.0
2007-03-22 05:00:00,0.85661,0.85688,0.85611,0.8568,66000000.0
2007-03-22 05:05:00,0.85605,0.85688,0.85605,0.85688,35200000.0
2007-03-22 05:10:00,0.85684,0.85685,0.85656,0.85657,51600000.0
2007-03-22 05:15:00,0.85574,0.85664,0.85567,0.85627,56000000.0
2007-03-22 05:20:00,0.85656,0.85689,0.85643,0.85689,30800000.0
2007-03-22 05:25:00,0.85686,0.85686,0.85581,0.85668,89000000.0
2007-03-22 05:30:00,0.85668,0.85686,0.85613,0.85652,52800000.0
2007-03-22 05:35:00,0.85671,0.85696,0.85632,0.85663,43200000.0
2007-03-22 05:40:00,0.85659,0.85698,0.85628,0.8564,54800000.0
2007-03-22 05:45:00,0.85669,0.85688,0.85657,0.85684,44800000.0
2007-03-22 05:50:00,0.85696,0.85697,0.85638,0.85638,49600000.0
2007-03-22 05:55:00,0.85641,0.85661,0.85605,0.8561,61200000.0
2007-03-22 06:00:00,0.85597,0.8566,0.85597,0.85641,51600000.0
2007-03-22 06:05:00,0.85622,0.85656,0.85599,0.85656,56000000.0
2007-03-22 06:10:00,0.85625,0.85662,0.85582,0.85597,47400000.0
2007-03-22 06:15:00,0.85648,0.85648,0.85593,0.85611,64400000.0
2007-03-22 06:20:00,0.85607,0.85653,0.85606,0.85614,51200000.0
2007-03-22 06:25:00,0.85625,0.85651,0.85625,0.85634,36800000.0
2007-03-22 06:30:00,0.85628,0.85639,0.85609,0.85617,41600000.0
2007-03-22 06:35:00,0.85581,0.85637,0.85577,0.85615,48000000.0
2007-03-22 06:40:00,0.85638,0.85652,0.85614,0.85652,72000000.0
2007-03-22 06:45:00,0.8567,0.857,0.85607,0.857,58000000.0
2007-03-22 06:50:00,0.85658,0.857,0.85598,0.8563,46400000.0
2007-03-22 06:55:00,0.85684,0.85702,0.85672,0.85678,60200000.0
2007-03-22 07:00:00,0.85682,0.85682,0.85603,0.85671,58000000.0
2007-03-22 07:05:00,0.85668,0.8568,0.85652,0.85676,65600000.0
2007-03-22 07:10:00,0.85663,0.85679,0.85635,0.85667,63400000.0
2007-03-22 07:15:00,0.85599,0.85656,0.85599,0.85652,65600000.0
2007-03-22 07:20:00,0.85631,0.85672,0.85558,0.85661,64000000.0
2007-03-22 07:25:00,0.85672,0.8568,0.85623,0.85671,65600000.0
2007-03-22 07:30:00,0.8561,0.85655,0.8561,0.85631,56000000.0
2007-03-22 07:35:00,0.85633,0.85654,0.85621,0.85628,73000000.0
2007-03-22 07:40:00,0.85637,0.85639,0.85588,0.85607,73600000.0
2007-03-22 07:45:00,0.85618,0.85629,0.85569,0.85588,89600000.0
2007-03-22 07:50:00,0.85602,0.85638,0.85582,0.85638,68800000.0
2007-03-22 07:55:00,0.856,0.85653,0.85577,0.85644,70400000.0
2007-03-22 08:00:00,0.85639,0.85655,0.85632,0.85649,59600000.0
2007-03-22 08:05:00,0.85643,0.85656,0.8561,0.8562,74000000.0
2007-03-22 08:10:00,0.85618,0.8563,0.85589,0.8563,93800000.0
2007-03-22 08:15:00,0.85625,0.85646,0.8562,0.8564,82600000.0
2007-03-22 08:20:00,0.85633,0.85633,0.85589,0.85621,93800000.0
2007-03-22 08:25:00,0.85624,0.8568,0.85589,0.85673,88000000.0
2007-03-22 08:30:00,0.85675,0.85689,0.85648,0.85656,93800000.0
2007-03-22 08:35:00,0.85674,0.85715,0.85671,0.85684,111800000.0
2007-03-22 08:40:00,0.8568,0.85693,0.85648,0.85674,84000000.0
2007-03-22 08:45:00,0.85635,0.85706,0.85635,0.85686,105600000.0
2007-03-22 08:50:00,0.85679,0.85683,0.85625,0.85632,158800000.0
2007-03-22 08:55:00,0.85612,0.85619,0.8556,0.85577,134800000.0
2007-03-22 09:00:00,0.85585,0.85625,0.85573,0.85618,145400000.0
2007-03-22 09:05:00,0.85622,0.85662,0.85602,0.85655,145600000.0
2007-03-22 09:10:00,0.85667,0.85699,0.85606,0.85699,85800000.0
2007-03-22 09:15:00,0.85698,0.85698,0.85612,0.85668,177200000.0
2007-03-22 09:20:00,0.85667,0.85696,0.85627,0.85689,173200000.0
2007-03-22 09:25:00,0.85679,0.85679,0.85641,0.85642,208400000.0
2007-03-22 09:30:00,0.85638,0.85676,0.85625,0.85675,146800000.0
2007-03-22 09:35:00,0.85679,0.85709,0.85657,0.85692,233000000.0
2007-03-22 09:40:00,0.85675,0.85732,0.85675,0.85723,158000000.0
2007-03-22 09:45:00,0.8574,0.85759,0.85697,0.85697,131600000.0
2007-03-22 09:50:00,0.85704,0.85708,0.85603,0.85623,279400000.0
2007-03-22 09:55:00,0.85621,0.85632,0.85505,0.85616,236600000.0
2007-03-22 10:00:00,0.85611,0.8566,0.85611,0.8566,267200000.0
2007-03-22 10:05:00,0.85652,0.85691,0.85572,0.85688,259600000.0
2007-03-22 10:10:00,0.85693,0.85713,0.85564,0.85709,209800000.0
2007-03-22 10:15:00,0.85716,0.85737,0.85715,0.85726,227200000.0
2007-03-22 10:20:00,0.8573,0.85755,0.85723,0.85753,201400000.0
2007-03-22 10:25:00,0.85764,0.85764,0.8573,0.85754,372200000.0
2007-03-22 10:30:00,0.85764,0.85832,0.85753,0.85832,198600000.0
2007-03-22 10:35:00,0.8583,0.85864,0.85823,0.8583,102400000.0
2007-03-22 10:40:00,0.8583,0.85874,0.85756,0.85871,104400000.0
2007-03-22 10:45:00,0.85866,0.85918,0.85862,0.85909,145800000.0
2007-03-22 10:50:00,0.85914,0.85948,0.85894,0.85934,150800000.0
2007-03-22 10:55:00,0.8591,0.85985,0.8588,0.85974,197200000.0
2007-03-22 11:00:00,0.85967,0.85976,0.8593,0.85958,197000000.0
2007-03-22 11:05:00,0.85913,0.85936,0.85903,0.85934,160000000.0
2007-03-22 11:10:00,0.85933,0.85955,0.85911,0.85943,237600000.0
2007-03-22 11:15:00,0.85952,0.86007,0.85946,0.85989,61800000.0
2007-03-22 11:20:00,0.86,0.86023,0.85992,0.8601,225000000.0
2007-03-22 11:25:00,0.85996,0.85996,0.85961,0.85974,172000000.0
2007-03-22 11:30:00,0.85974,0.86041,0.85974,0.86041,172000000.0
2007-03-22 11:35:00,0.8604,0.86106,0.86003,0.86102,206200000.0
2007-03-22 11:40:00,0.86091,0.86091,0.86021,0.86021,169000000.0
2007-03-22 11:45:00,0.86019,0.8604,0.85958,0.8604,171600000.0
2007-03-22 11:50:00,0.86041,0.86072,0.86027,0.86036,168800000.0
2007-03-22 11:55:00,0.86055,0.86071,0.86048,0.86048,239000000.0
2007-03-22 12:00:00,0.8604,0.86058,0.85966,0.85998,144000000.0
2007-03-22 12:05:00,0.85983,0.86005,0.85983,0.86005,92200000.0
2007-03-22 12:10:00,0.86006,0.86017,0.85974,0.86003,125200000.0
2007-03-22 12:15:00,0.86003,0.86014,0.8598,0.85984,206200000.0
2007-03-22 12:20:00,0.85986,0.85992,0.85916,0.85942,197200000.0
2007-03-22 12:25:00,0.85979,0.86026,0.85898,0.85898,251600000.0
2007-03-22 12:30:00,0.85928,0.85975,0.85828,0.85975,194800000.0
2007-03-22 12:35:00,0.85983,0.85983,0.859,0.85906,165000000.0
2007-03-22 12:40:00,0.85959,0.85986,0.85951,0.85976,100200000.0
2007-03-22 12:45:00,0.85972,0.8602,0.85972,0.8599,205800000.0
2007-03-22 12:50:00,0.85986,0.86002,0.85923,0.85965,107200000.0
2007-03-22 12:55:00,0.85968,0.85985,0.85957,0.85965,110800000.0
2007-03-22 13:00:00,0.85957,0.85985,0.85936,0.85962,102400000.0
2007-03-22 13:05:00,0.85978,0.86004,0.85953,0.86,133600000.0
2007-03-22 13:10:00,0.85993,0.86017,0.85979,0.86001,115600000.0
2007-03-22 13:15:00,0.86006,0.86021,0.85956,0.85983,244400000.0
2007-03-22 13:20:00,0.85977,0.86023,0.8596,0.86023,158800000.0
2007-03-22 13:25:00,0.86017,0.86038,0.85998,0.86032,190400000.0
2007-03-22 13:30:00,0.85979,0.86026,0.85952,0.86018,106600000.0
2007-03-22 13:35:00,0.86019,0.86021,0.85958,0.86019,138400000.0
2007-03-22 13:40:00,0.86005,0.86037,0.86003,0.86025,156200000.0
2007-03-22 13:45:00,0.8604,0.86064,0.8604,0.86057,110600000.0
2007-03-22 13:50:00,0.86055,0.86071,0.86042,0.86065,102000000.0
2007-03-22 13:55:00,0.86075,0.86202,0.86074,0.86202,163200000.0
2007-03-22 14:00:00,0.86191,0.86212,0.86094,0.86115,120200000.0
2007-03-22 14:05:00,0.86114,0.86114,0.8603,0.86063,123200000.0
2007-03-22 14:10:00,0.86061,0.86087,0.86041,0.86074,120200000.0
2007-03-22 14:15:00,0.86072,0.86175,0.8606,0.86165,110800000.0
2007-03-22 14:20:00,0.86157,0.86176,0.86099,0.86107,124200000.0
2007-03-22 14:25:00,0.86106,0.86129,0.86089,0.86125,100000000.0
2007-03-22 14:30:00,0.86138,0.86251,0.86138,0.86237,65000000.0
2007-03-22 14:35:00,0.86245,0.86289,0.86225,0.8627,73000000.0
2007-03-22 14:40:00,0.8626,0.86319,0.86237,0.86281,62800000.0
2007-03-22 14:45:00,0.86287,0.86295,0.8624,0.86275,57600000.0
2007-03-22 14:50:00,0.86273,0.86296,0.86268,0.86274,67600000.0
2007-03-22 14:55:00,0.86282,0.86286,0.86212,0.86268,59200000.0
2007-03-22 15:00:00,0.86279,0.86334,0.86235,0.86299,67000000.0
2007-03-22 15:05:00,0.86301,0.86338,0.86204,0.86325,70400000.0
2007-03-22 15:10:00,0.86323,0.86346,0.86322,0.86344,51200000.0
2007-03-22 15:15:00,0.86343,0.86363,0.86332,0.86333,64800000.0
2007-03-22 15:20:00,0.86334,0.86352,0.86309,0.86352,65000000.0
2007-03-22 15:25:00,0.86335,0.86361,0.86309,0.8635,71400000.0
2007-03-22 15:30:00,0.86337,0.86385,0.86305,0.86383,57600000.0
2007-03-22 15:35:00,0.86392,0.86394,0.86315,0.86387,67600000.0
2007-03-22 15:40:00,0.86392,0.86483,0.86388,0.86461,67200000.0
2007-03-22 15:45:00,0.86463,0.86503,0.86431,0.86494,72000000.0
2007-03-22 15:50:00,0.86475,0.86482,0.86411,0.86411,69600000.0
2007-03-22 15:55:00,0.86419,0.86456,0.86411,0.86422,70400000.0
2007-03-22 16:00:00,0.86422,0.86427,0.86288,0.86415,67200000.0
2007-03-22 16:05:00,0.86417,0.86436,0.86371,0.86371,72000000.0
2007-03-22 16:10:00,0.86363,0.86428,0.86347,0.86402,68800000.0
2007-03-22 16:15:00,0.86398,0.86415,0.86307,0.86405,62800000.0
2007-03-22 16:20:00,0.86408,0.86421,0.86396,0.86418,68200000.0
2007-03-22 16:25:00,0.86417,0.86417,0.86384,0.86399,57600000.0
2007-03-22 16:30:00,0.86403,0.86431,0.86403,0.86411,62800000.0
2007-03-22 16:35:00,0.8641,0.8641,0.86308,0.86396,72000000.0
2007-03-22 16:40:00,0.86398,0.86398,0.86354,0.86375,70800000.0
2007-03-22 16:45:00,0.86386,0.86413,0.86368,0.86406,76800000.0
2007-03-22 16:50:00,0.86397,0.86425,0.86381,0.86399,58000000.0
2007-03-22 16:55:00,0.86381,0.86405,0.86381,0.86388,65600000.0
2007-03-22 17:00:00,0.86399,0.8644,0.86368,0.86416,65000000.0
2007-03-22 17:05:00,0.86401,0.8646,0.86393,0.86456,61800000.0
2007-03-22 17:10:00,0.86454,0.86463,0.86433,0.86461,65000000.0
2007-03-22 17:15:00,0.86445,0.8646,0.86391,0.86417,67600000.0
2007-03-22 17:20:00,0.86458,0.86463,0.86429,0.86462,68800000.0
2007-03-22 17:25:00,0.86464,0.86508,0.86449,0.86508,59200000.0
2007-03-22 17:30:00,0.86523,0.86547,0.8651,0.86513,68200000.0
2007-03-22 17:35:00,0.86503,0.86519,0.86464,0.86483,64000000.0
2007-03-22 17:40:00,0.86485,0.86493,0.86454,0.86479,62400000.0
2007-03-22 17:45:00,0.86492,0.86501,0.8646,0.86477,69600000.0
2007-03-22 17:50:00,0.86485,0.86491,0.8646,0.8647,63200000.0
2007-03-22 17:55:00,0.86472,0.86521,0.8646,0.8652,68800000.0
2007-03-22 18:00:00,0.86511,0.86612,0.86486,0.86571,60800000.0
2007-03-22 18:05:00,0.86569,0.86569,0.86491,0.86505,68400000.0
2007-03-22 18:10:00,0.86505,0.86548,0.86499,0.86531,58600000.0
2007-03-22 18:15:00,0.86537,0.86546,0.86511,0.86538,64000000.0
2007-03-22 18:20:00,0.86543,0.86543,0.86486,0.86507,65600000.0
2007-03-22 18:25:00,0.86489,0.86569,0.86448,0.86498,67200000.0
2007-03-22 18:30:00,0.86488,0.86566,0.86487,0.86531,68600000.0
2007-03-22 18:35:00,0.86527,0.86575,0.86503,0.86575,56400000.0
2007-03-22 18:40:00,0.86594,0.86686,0.86584,0.86664,72400000.0
2007-03-22 18:45:00,0.86638,0.86685,0.86611,0.86639,60800000.0
2007-03-22 18:50:00,0.86633,0.86641,0.86534,0.86619,83200000.0
2007-03-22 18:55:00,0.86614,0.86628,0.86579,0.86603,64000000.0
2007-03-22 19:00:00,0.86611,0.86611,0.86559,0.866,66000000.0
2007-03-22 19:05:00,0.86583,0.86596,0.86532,0.86591,69200000.0
2007-03-22 19:10:00,0.86572,0.86601,0.86545,0.86566,60200000.0
2007-03-22 19:15:00,0.86605,0.86692,0.86584,0.86621,57600000.0
2007-03-22 19:20:00,0.86614,0.86674,0.86594,0.86594,57600000.0
2007-03-22 19:25:00,0.86612,0.8662,0.8655,0.86609,56000000.0
2007-03-22 19:30:00,0.86613,0.86644,0.86564,0.86591,61800000.0
2007-03-22 19:35:00,0.86577,0.86578,0.86541,0.86546,61000000.0
2007-03-22 19:40:00,0.86545,0.86587,0.8653,0.86587,60200000.0
2007-03-22 19:45:00,0.86596,0.86618,0.86553,0.8657,70400000.0
2007-03-22 19:50:00,0.8656,0.86572,0.86523,0.8656,68800000.0
2007-03-22 19:55:00,0.86566,0.86585,0.8653,0.86533,67600000.0
2007-03-22 20:00:00,0.86555,0.86569,0.86515,0.86566,69800000.0
2007-03-22 20:05:00,0.86565,0.86565,0.8652,0.86551,56000000.0
2007-03-22 20:10:00,0.86547,0.86552,0.86535,0.86537,51200000.0
2007-03-22 20:15:00,0.86538,0.86539,0.86484,0.8651,70800000.0
2007-03-22 20:20:00,0.86502,0.86544,0.86474,0.86534,65000000.0
2007-03-22 20:25:00,0.86493,0.86539,0.86489,0.86526,62800000.0
2007-03-22 20:30:00,0.86517,0.86517,0.86449,0.86449,52800000.0
2007-03-22 20:35:00,0.86481,0.86483,0.86414,0.86441,33600000.0
2007-03-22 20:40:00,0.86447,0.8647,0.8644,0.86465,59200000.0
2007-03-22 20:45:00,0.86444,0.86458,0.86439,0.86455,68800000.0
2007-03-22 20:50:00,0.86452,0.86458,0.86428,0.86449,60800000.0
2007-03-22 20:55:00,0.86445,0.86467,0.8643,0.8643,52200000.0
2007-03-22 21:00:00,0.86419,0.86432,0.86414,0.8643,59600000.0
2007-03-22 21:05:00,0.86428,0.8646,0.86416,0.86416,64000000.0
2007-03-22 21:10:00,0.86426,0.86426,0.86357,0.86381,59000000.0
2007-03-22 21:15:00,0.86332,0.86429,0.86332,0.86427,49600000.0
2007-03-22 21:20:00,0.86429,0.86443,0.86383,0.86437,69200000.0
2007-03-22 21:25:00,0.86429,0.86435,0.86326,0.86352,55400000.0
2007-03-22 21:30:00,0.86364,0.86405,0.86361,0.86403,54800000.0
2007-03-22 21:35:00,0.86403,0.86435,0.86372,0.86435,64000000.0
2007-03-22 21:40:00,0.86378,0.86419,0.86357,0.86403,55200000.0
2007-03-22 21:45:00,0.86399,0.86401,0.86363,0.86363,50000000.0
2007-03-22 21:50:00,0.86357,0.86411,0.8635,0.86411,64000000.0
2007-03-22 21:55:00,0.86409,0.86414,0.86367,0.86386,57200000.0
2007-03-22 22:00:00,0.86385,0.86398,0.86323,0.86387,51600000.0
2007-03-22 22:05:00,0.8635,0.86417,0.8634,0.86395,60800000.0
2007-03-22 22:10:00,0.8639,0.8639,0.86351,0.86376,60800000.0
2007-03-22 22:15:00,0.86366,0.86384,0.8632,0.86384,58600000.0
2007-03-22 22:20:00,0.86382,0.86399,0.8635,0.86361,46400000.0
2007-03-22 22:25:00,0.86363,0.86371,0.86312,0.8632,60800000.0
2007-03-22 22:30:00,0.86313,0.8632,0.86268,0.86314,52800000.0
2007-03-22 22:35:00,0.86299,0.86374,0.86292,0.8636,57600000.0
2007-03-22 22:40:00,0.86383,0.86401,0.86342,0.86352,46400000.0
2007-03-22 22:45:00,0.86396,0.86399,0.86327,0.86333,59600000.0
2007-03-22 22:50:00,0.86386,0.86404,0.86378,0.86387,52800000.0
2007-03-22 22:55:00,0.8637,0.86391,0.86333,0.86338,53200000.0
2007-03-22 23:00:00,0.86316,0.86342,0.86294,0.86333,66600000.0
2007-03-22 23:05:00,0.86342,0.86349,0.86273,0.8631,57600000.0
2007-03-22 23:10:00,0.863,0.86353,0.863,0.8635,49600000.0
2007-03-22 23:15:00,0.86311,0.86343,0.86208,0.86316,52800000.0
2007-03-22 23:20:00,0.86308,0.86322,0.86261,0.8629,48000000.0
2007-03-22 23:25:00,0.86293,0.86306,0.86245,0.86273,48400000.0
2007-03-22 23:30:00,0.86251,0.8626,0.86202,0.86246,65600000.0
2007-03-22 23:35:00,0.86197,0.86313,0.86197,0.86278,59600000.0
2007-03-22 23:40:00,0.86268,0.86289,0.8625,0.86287,49600000.0
2007-03-22 23:45:00,0.86205,0.86303,0.86163,0.86266,57000000.0
2007-03-22 23:50:00,0.8619,0.86263,0.86185,0.86242,34400000.0
2007-03-22 23:55:00,0.862,0.86265,0.86182,0.86249,56400000.0
2007-03-23 00:00:00,0.8626,0.86278,0.86236,0.86278,51200000.0
2007-03-23 00:05:00,0.86262,0.86321,0.86262,0.86315,59200000.0
2007-03-23 00:10:00,0.86309,0.8632,0.8628,0.86288,27200000.0
2007-03-23 00:15:00,0.86315,0.86341,0.86291,0.86341,46400000.0
2007-03-23 00:20:00,0.86342,0.86354,0.86321,0.86324,57000000.0
2007-03-23 00:25:00,0.86322,0.8633,0.86308,0.86313,56400000.0
2007-03-23 00:30:00,0.86321,0.86332,0.86287,0.86303,50600000.0
2007-03-23 00:35:00,0.86275,0.86336,0.8624,0.8625,49000000.0
2007-03-23 00:40:00,0.86314,0.86327,0.86175,0.86323,51200000.0
2007-03-23 00:45:00,0.86335,0.86357,0.86298,0.86298,62800000.0
2007-03-23 00:50:00,0.86308,0.86328,0.86301,0.86325,49600000.0
2007-03-23 00:55:00,0.86314,0.86322,0.86279,0.86306,67200000.0
2007-03-23 01:00:00,0.86305,0.86337,0.86288,0.86322,64000000.0
2007-03-23 01:05:00,0.86302,0.86302,0.86176,0.86189,41000000.0
2007-03-23 01:10:00,0.86255,0.86258,0.86178,0.86238,52800000.0
2007-03-23 01:15:00,0.86251,0.86273,0.86227,0.86237,52800000.0
2007-03-23 01:20:00,0.86218,0.86262,0.86215,0.8622,41600000.0
2007-03-23 01:25:00,0.86243,0.86288,0.86217,0.86281,54400000.0
2007-03-23 01:30:00,0.86212,0.86283,0.86187,0.86275,52200000.0
2007-03-23 01:35:00,0.8626,0.86315,0.86198,0.86275,54400000.0
2007-03-23 01:40:00,0.86273,0.86309,0.86214,0.86279,63400000.0
2007-03-23 01:45:00,0.86289,0.8631,0.86222,0.86303,64000000.0
2007-03-23 01:50:00,0.86288,0.86356,0.86282,0.86343,59200000.0
2007-03-23 01:55:00,0.86339,0.86342,0.86296,0.86321,67600000.0
2007-03-23 02:00:00,0.86321,0.86349,0.86242,0.86349,52800000.0
2007-03-23 02:05:00,0.8635,0.86356,0.86326,0.86348,43200000.0
2007-03-23 02:10:00,0.86351,0.86359,0.86293,0.86347,61200000.0
2007-03-23 02:15:00,0.86345,0.86353,0.86322,0.86329,51200000.0
2007-03-23 02:20:00,0.86335,0.86337,0.86261,0.86324,59000000.0
2007-03-23 02:25:00,0.86305,0.86342,0.86297,0.86336,56800000.0
2007-03-23 02:30:00,0.86357,0.86361,0.86332,0.86338,44800000.0
2007-03-23 02:35:00,0.86338,0.86341,0.86256,0.86314,43200000.0
2007-03-23 02:40:00,0.86318,0.86328,0.86275,0.86325,65000000.0
2007-03-23 02:45:00,0.86325,0.86349,0.86278,0.86337,44200000.0
2007-03-23 02:50:00,0.86317,0.86348,0.86309,0.86335,70400000.0
2007-03-23 02:55:00,0.86328,0.86334,0.86304,0.86306,64400000.0
2007-03-23 03:00:00,0.8631,0.86393,0.86303,0.8639,57600000.0
2007-03-23 03:05:00,0.86387,0.86387,0.86338,0.86338,60800000.0
2007-03-23 03:10:00,0.86287,0.86362,0.86287,0.86362,44800000.0
2007-03-23 03:15:00,0.86371,0.8638,0.86313,0.86358,53200000.0
2007-03-23 03:20:00,0.86363,0.86365,0.86275,0.86278,56000000.0
2007-03-23 03:25:00,0.86343,0.86361,0.8628,0.8628,61200000.0
2007-03-23 03:30:00,0.86341,0.86342,0.86308,0.86337,59000000.0
2007-03-23 03:35:00,0.86311,0.86355,0.86311,0.86328,59200000.0
2007-03-23 03:40:00,0.86318,0.8634,0.86305,0.86327,57600000.0
2007-03-23 03:45:00,0.8633,0.86338,0.86286,0.8631,48000000.0
2007-03-23 03:50:00,0.86293,0.86327,0.86233,0.86313,64000000.0
2007-03-23 03:55:00,0.86324,0.8633,0.86237,0.86311,56000000.0
2007-03-23 04:00:00,0.86318,0.86352,0.86227,0.8629,49600000.0
2007-03-23 04:05:00,0.86299,0.86332,0.86265,0.86327,31400000.0
2007-03-23 04:10:00,0.86321,0.8633,0.86291,0.86311,59600000.0
2007-03-23 04:15:00,0.86309,0.86354,0.86308,0.8633,62400000.0
2007-03-23 04:20:00,0.86334,0.86348,0.86236,0.86331,64400000.0
2007-03-23 04:25:00,0.86328,0.86359,0.86285,0.86346,72000000.0
2007-03-23 04:30:00,0.86271,0.86356,0.86271,0.86335,52800000.0
2007-03-23 04:35:00,0.8631,0.86369,0.8631,0.8636,49400000.0
2007-03-23 04:40:00,0.86362,0.86391,0.8631,0.86382,49600000.0
2007-03-23 04:45:00,0.86379,0.86388,0.86307,0.8633,66600000.0
2007-03-23 04:50:00,0.86327,0.86356,0.86305,0.86343,64400000.0
2007-03-23 04:55:00,0.86333,0.86353,0.86249,0.86353,60600000.0
2007-03-23 05:00:00,0.86326,0.86357,0.86273,0.86346,65600000.0
2007-03-23 05:05:00,0.86326,0.86385,0.86303,0.86372,70400000.0
2007-03-23 05:10:00,0.86327,0.86368,0.86278,0.86352,50000000.0
2007-03-23 05:15:00,0.86342,0.86362,0.86318,0.86344,56000000.0
2007-03-23 05:20:00,0.86345,0.86345,0.86276,0.86284,62400000.0
2007-03-23 05:25:00,0.86255,0.86321,0.86231,0.86284,92200000.0
2007-03-23 05:30:00,0.86287,0.86319,0.86258,0.86267,40000000.0
2007-03-23 05:35:00,0.8626,0.8635,0.86232,0.86235,53800000.0
2007-03-23 05:40:00,0.86313,0.86313,0.86241,0.86261,43200000.0
2007-03-23 05:45:00,0.86211,0.86249,0.8618,0.86244,57600000.0
2007-03-23 05:50:00,0.86248,0.86337,0.86248,0.86337,34600000.0
2007-03-23 05:55:00,0.86302,0.86302,0.86246,0.86272,60800000.0
2007-03-23 06:00:00,0.86293,0.86304,0.86241,0.86304,50600000.0
2007-03-23 06:05:00,0.86304,0.86347,0.86236,0.86343,56400000.0
2007-03-23 06:10:00,0.86341,0.86351,0.86296,0.86296,54400000.0
2007-03-23 06:15:00,0.86356,0.86362,0.8629,0.8635,50600000.0
2007-03-23 06:20:00,0.86346,0.86368,0.86316,0.8636,49600000.0
2007-03-23 06:25:00,0.86368,0.86397,0.86295,0.86359,45800000.0
2007-03-23 06:30:00,0.86357,0.86409,0.86337,0.86403,42000000.0
2007-03-23 06:35:00,0.86404,0.86412,0.86367,0.86386,58600000.0
2007-03-23 06:40:00,0.86366,0.86411,0.86364,0.86411,72000000.0
2007-03-23 06:45:00,0.86409,0.86423,0.8636,0.86399,57600000.0
2007-03-23 06:50:00,0.86414,0.86414,0.8634,0.86395,57000000.0
2007-03-23 06:55:00,0.86342,0.86399,0.86342,0.86398,60200000.0
2007-03-23 07:00:00,0.864,0.86402,0.86325,0.86386,61600000.0
2007-03-23 07:05:00,0.86375,0.8638,0.86332,0.86361,66000000.0
2007-03-23 07:10:00,0.86358,0.86359,0.86311,0.86317,64400000.0
2007-03-23 07:15:00,0.86312,0.86355,0.86296,0.86307,65000000.0
2007-03-23 07:20:00,0.86349,0.86358,0.86235,0.86342,64200000.0
2007-03-23 07:25:00,0.86344,0.86351,0.86276,0.86351,32000000.0
2007-03-23 07:30:00,0.86354,0.86366,0.86338,0.86366,56000000.0
2007-03-23 07:35:00,0.86369,0.86386,0.86327,0.86362,73600000.0
2007-03-23 07:40:00,0.86362,0.86368,0.86345,0.86347,73000000.0
2007-03-23 07:45:00,0.86336,0.86351,0.86307,0.86315,90000000.0
2007-03-23 07:50:00,0.86341,0.86384,0.86328,0.8637,69600000.0
2007-03-23 07:55:00,0.8637,0.8638,0.86277,0.86322,70200000.0
2007-03-23 08:00:00,0.86382,0.86382,0.86334,0.8635,58600000.0
2007-03-23 08:05:00,0.8635,0.86354,0.86278,0.86338,75200000.0
2007-03-23 08:10:00,0.86342,0.86368,0.86273,0.86353,94800000.0
2007-03-23 08:15:00,0.86352,0.86356,0.8629,0.86304,83200000.0
2007-03-23 08:20:00,0.86331,0.86345,0.86298,0.86323,94400000.0
2007-03-23 08:25:00,0.86321,0.86332,0.86267,0.86311,88000000.0
2007-03-23 08:30:00,0.86328,0.86337,0.86292,0.86309,93800000.0
2007-03-23 08:35:00,0.86312,0.86345,0.86296,0.86345,111800000.0
2007-03-23 08:40:00,0.8634,0.86371,0.86293,0.86349,82400000.0
2007-03-23 08:45:00,0.86361,0.86402,0.86345,0.86392,105000000.0
2007-03-23 08:50:00,0.86397,0.86436,0.86391,0.86416,158800000.0
2007-03-23 08:55:00,0.86428,0.86497,0.86428,0.86467,133800000.0
2007-03-23 09:00:00,0.86471,0.86515,0.86468,0.86499,145800000.0
2007-03-23 09:05:00,0.86485,0.86488,0.86388,0.86399,145600000.0
2007-03-23 09:10:00,0.86453,0.86478,0.86336,0.86424,86400000.0
2007-03-23 09:15:00,0.86462,0.86473,0.86447,0.86449,177600000.0
2007-03-23 09:20:00,0.86446,0.86488,0.86438,0.86488,172200000.0
2007-03-23 09:25:00,0.86485,0.86485,0.86426,0.86444,207400000.0
2007-03-23 09:30:00,0.86441,0.86481,0.86438,0.86465,145600000.0
2007-03-23 09:35:00,0.86459,0.86474,0.86391,0.86409,232000000.0
2007-03-23 09:40:00,0.86424,0.86463,0.8641,0.86446,158400000.0
2007-03-23 09:45:00,0.86453,0.86498,0.8645,0.86459,130600000.0
2007-03-23 09:50:00,0.86455,0.86513,0.86455,0.86513,280600000.0
2007-03-23 09:55:00,0.86508,0.86508,0.86375,0.86483,235400000.0
2007-03-23 10:00:00,0.86486,0.86512,0.86474,0.86512,266400000.0
2007-03-23 10:05:00,0.86505,0.86545,0.86501,0.86528,259400000.0
2007-03-23 10:10:00,0.86531,0.86533,0.86417,0.86533,212600000.0
2007-03-23 10:15:00,0.86533,0.86617,0.86531,0.86617,228400000.0
2007-03-23 10:20:00,0.86637,0.86649,0.866,0.866,201400000.0
2007-03-23 10:25:00,0.866,0.86606,0.86551,0.86552,370600000.0
2007-03-23 10:30:00,0.86535,0.86565,0.86535,0.86558,199800000.0
2007-03-23 10:35:00,0.86531,0.86561,0.86502,0.86556,101800000.0
2007-03-23 10:40:00,0.86557,0.86562,0.86493,0.86493,103400000.0
2007-03-23 10:45:00,0.86484,0.86491,0.86423,0.86434,146400000.0
2007-03-23 10:50:00,0.86436,0.86477,0.86401,0.86401,149000000.0
2007-03-23 10:55:00,0.86376,0.86459,0.86366,0.86459,196600000.0
2007-03-23 11:00:00,0.86441,0.86441,0.86385,0.86403,198000000.0
2007-03-23 11:05:00,0.86405,0.86436,0.86349,0.86434,160200000.0
2007-03-23 11:10:00,0.8643,0.86439,0.86363,0.86374,236000000.0
2007-03-23 11:15:00,0.86376,0.8644,0.86332,0.86332,62400000.0
2007-03-23 11:20:00,0.86344,0.86374,0.86339,0.86371,223200000.0
2007-03-23 11:25:00,0.86384,0.86417,0.86384,0.86413,170600000.0
2007-03-23 11:30:00,0.8642,0.86474,0.86414,0.86466,171600000.0
2007-03-23 11:35:00,0.86456,0.86537,0.86456,0.86465,206200000.0
2007-03-23 11:40:00,0.86522,0.86538,0.86495,0.86534,169600000.0
2007-03-23 11:45:00,0.86528,0.86528,0.86487,0.86487,171600000.0
2007-03-23 11:50:00,0.86489,0.86519,0.86481,0.86519,170000000.0
2007-03-23 11:55:00,0.86518,0.86534,0.86449,0.86521,238200000.0
2007-03-23 12:00:00,0.86537,0.86537,0.86497,0.86527,142800000.0
2007-03-23 12:05:00,0.86526,0.86575,0.86508,0.86547,92800000.0
2007-03-23 12:10:00,0.86551,0.86557,0.86524,0.86524,125000000.0
2007-03-23 12:15:00,0.86538,0.8669,0.86538,0.86683,205800000.0
2007-03-23 12:20:00,0.86641,0.86648,0.86581,0.86597,197600000.0
2007-03-23 12:25:00,0.8661,0.86692,0.86553,0.86553,250000000.0
2007-03-23 12:30:00,0.86604,0.8666,0.86472,0.86655,192600000.0
2007-03-23 12:35:00,0.86673,0.86682,0.86653,0.86682,163000000.0
2007-03-23 12:40:00,0.86689,0.8669,0.86626,0.86634,100800000.0
2007-03-23 12:45:00,0.86625,0.86625,0.86542,0.86606,206600000.0
2007-03-23 12:50:00,0.86617,0.86626,0.86557,0.86613,107600000.0
2007-03-23 12:55:00,0.86608,0.86614,0.86533,0.86597,115400000.0
2007-03-23 13:00:00,0.8659,0.86636,0.8657,0.86636,102800000.0
2007-03-23 13:05:00,0.86628,0.86686,0.86618,0.86686,132200000.0
2007-03-23 13:10:00,0.86673,0.86707,0.86673,0.86691,115400000.0
2007-03-23 13:15:00,0.86692,0.86734,0.8668,0.86713,244400000.0
2007-03-23 13:20:00,0.86716,0.86781,0.86702,0.86768,159200000.0
2007-03-23 13:25:00,0.86763,0.86776,0.86676,0.8668,189800000.0
2007-03-23 13:30:00,0.86681,0.86681,0.8665,0.86659,107600000.0
2007-03-23 13:35:00,0.86661,0.8668,0.86597,0.86635,138800000.0
2007-03-23 13:40:00,0.86655,0.86672,0.86645,0.86655,156200000.0
2007-03-23 13:45:00,0.86665,0.8672,0.86665,0.86703,112400000.0
2007-03-23 13:50:00,0.86706,0.86706,0.86654,0.86666,102400000.0
2007-03-23 13:55:00,0.86617,0.86656,0.86617,0.86648,163600000.0
2007-03-23 14:00:00,0.86645,0.86649,0.86605,0.86616,120400000.0
2007-03-23 14:05:00,0.86621,0.86643,0.86587,0.8659,123000000.0
2007-03-23 14:10:00,0.86598,0.86647,0.86598,0.86616,121400000.0
2007-03-23 14:15:00,0.86604,0.86604,0.86462,0.86494,111600000.0
2007-03-23 14:20:00,0.86495,0.86549,0.86465,0.86485,124600000.0
2007-03-23 14:25:00,0.86488,0.86604,0.86465,0.86603,100600000.0
2007-03-23 14:30:00,0.86598,0.86667,0.8659,0.86643,65600000.0
2007-03-23 14:35:00,0.86643,0.86676,0.86618,0.86672,74000000.0
2007-03-23 14:40:00,0.8667,0.8667,0.86629,0.86645,62400000.0
2007-03-23 14:45:00,0.86624,0.86699,0.86616,0.86699,56400000.0
2007-03-23 14:50:00,0.86741,0.86741,0.86621,0.86625,67200000.0
2007-03-23 14:55:00,0.86625,0.86625,0.8658,0.86588,62400000.0
2007-03-23 15:00:00,0.86582,0.86614,0.86455,0.86597,67600000.0
2007-03-23 15:05:00,0.86597,0.86603,0.86521,0.86597,70400000.0
2007-03-23 15:10:00,0.866,0.86625,0.86596,0.86616,50600000.0
2007-03-23 15:15:00,0.86613,0.86613,0.86541,0.86598,64000000.0
2007-03-23 15:20:00,0.86596,0.86611,0.86565,0.86611,64400000.0
2007-03-23 15:25:00,0.86528,0.86632,0.86497,0.8662,65000000.0
2007-03-23 15:30:00,0.8661,0.86635,0.86602,0.86609,58000000.0
2007-03-23 15:35:00,0.86602,0.86632,0.86595,0.8663,67600000.0
2007-03-23 15:40:00,0.86632,0.86632,0.86587,0.86594,67000000.0
2007-03-23 15:45:00,0.86601,0.8665,0.86574,0.86612,72000000.0
2007-03-23 15:50:00,0.86611,0.86618,0.86588,0.86595,69800000.0
2007-03-23 15:55:00,0.86606,0.86707,0.86592,0.86707,69800000.0
2007-03-23 16:00:00,0.86749,0.86778,0.86602,0.86722,66600000.0
2007-03-23 16:05:00,0.86753,0.86758,0.86707,0.86755,72000000.0
2007-03-23 16:10:00,0.86744,0.86766,0.86714,0.86731,68800000.0
2007-03-23 16:15:00,0.86726,0.8684,0.86602,0.8684,62400000.0
2007-03-23 16:20:00,0.86841,0.8687,0.86807,0.86807,68800000.0
2007-03-23 16:25:00,0.86792,0.86804,0.8678,0.86799,58000000.0
2007-03-23 16:30:00,0.868,0.868,0.86743,0.86748,62800000.0
2007-03-23 16:35:00,0.86723,0.86759,0.86672,0.86725,70800000.0
2007-03-23 16:40:00,0.86747,0.86747,0.86601,0.86627,70800000.0
2007-03-23 16:45:00,0.86621,0.86678,0.86621,0.86643,76600000.0
2007-03-23 16:50:00,0.86633,0.86648,0.86591,0.8661,58000000.0
2007-03-23 16:55:00,0.86603,0.8668,0.86603,0.86675,65400000.0
2007-03-23 17:00:00,0.86656,0.86666,0.86644,0.86655,65800000.0
2007-03-23 17:05:00,0.86635,0.86654,0.86626,0.8664,62200000.0
2007-03-23 17:10:00,0.86636,0.86636,0.8661,0.8661,65600000.0
2007-03-23 17:15:00,0.86617,0.86645,0.86592,0.86624,67200000.0
2007-03-23 17:20:00,0.86622,0.86677,0.86614,0.86651,68200000.0
2007-03-23 17:25:00,0.86654,0.86654,0.86596,0.86619,59200000.0
2007-03-23 17:30:00,0.86626,0.86651,0.86578,0.86651,68800000.0
2007-03-23 17:35:00,0.86652,0.86681,0.86641,0.86679,64400000.0
2007-03-23 17:40:00,0.86681,0.86703,0.86637,0.86657,61200000.0
2007-03-23 17:45:00,0.867,0.86725,0.86666,0.86676,70800000.0
2007-03-23 17:50:00,0.86684,0.8671,0.86668,0.86671,62400000.0
2007-03-23 17:55:00,0.86659,0.86681,0.86642,0.86659,60800000.0
2007-03-23 18:00:00,0.86648,0.86657,0.86599,0.86617,61200000.0
2007-03-23 18:05:00,0.8662,0.86634,0.86594,0.86612,67200000.0
2007-03-23 18:10:00,0.86607,0.86657,0.86597,0.8662,59200000.0
2007-03-23 18:15:00,0.86634,0.86667,0.86619,0.86667,64000000.0
2007-03-23 18:20:00,0.86668,0.86686,0.86642,0.86653,65600000.0
2007-03-23 18:25:00,0.86646,0.86681,0.86537,0.86675,67200000.0
2007-03-23 18:30:00,0.86674,0.86682,0.86649,0.8667,70000000.0
2007-03-23 18:35:00,0.86667,0.86724,0.86667,0.867,56000000.0
2007-03-23 18:40:00,0.86697,0.86743,0.86686,0.86706,72000000.0
2007-03-23 18:45:00,0.86703,0.86703,0.8667,0.86682,57000000.0
2007-03-23 18:50:00,0.86677,0.86715,0.86587,0.8671,74600000.0
2007-03-23 18:55:00,0.86716,0.86726,0.86698,0.86705,63800000.0
2007-03-23 19:00:00,0.86711,0.86729,0.8666,0.8667,66400000.0
2007-03-23 19:05:00,0.86689,0.86692,0.86616,0.86662,68800000.0
2007-03-23 19:10:00,0.86667,0.86702,0.8666,0.86691,60800000.0
2007-03-23 19:15:00,0.86699,0.86703,0.86607,0.86666,58000000.0
2007-03-23 19:20:00,0.86663,0.86682,0.86623,0.86672,57000000.0
2007-03-23 19:25:00,0.86678,0.86703,0.8667,0.86703,56000000.0
2007-03-23 19:30:00,0.86708,0.86763,0.86687,0.86687,62400000.0
2007-03-23 19:35:00,0.86682,0.86743,0.86682,0.86731,60800000.0
2007-03-23 19:40:00,0.86735,0.8674,0.86643,0.86706,60600000.0
2007-03-23 19:45:00,0.86724,0.86741,0.86687,0.86721,71200000.0
2007-03-23 19:50:00,0.8674,0.8675,0.86714,0.86723,56000000.0
2007-03-23 19:55:00,0.86727,0.86762,0.86719,0.86741,66600000.0
2007-03-23 20:00:00,0.86739,0.86769,0.86718,0.86754,69800000.0
2007-03-23 20:05:00,0.86692,0.86759,0.86692,0.86751,55400000.0
2007-03-23 20:10:00,0.86737,0.86739,0.8667,0.8669,58600000.0
2007-03-23 20:15:00,0.86716,0.86732,0.86671,0.86704,70200000.0
2007-03-23 20:20:00,0.86654,0.86704,0.86626,0.86626,65600000.0
2007-03-23 20:25:00,0.86635,0.86705,0.86625,0.86704,62800000.0
2007-03-23 20:30:00,0.86725,0.86729,0.86673,0.86673,53200000.0
2007-03-23 20:35:00,0.86697,0.86713,0.86671,0.86673,46400000.0
2007-03-23 20:40:00,0.86709,0.86734,0.86657,0.86734,59200000.0
2007-03-23 20:45:00,0.86737,0.86761,0.86633,0.8664,69200000.0
2007-03-23 20:50:00,0.86665,0.86722,0.86655,0.867,60800000.0
2007-03-23 20:55:00,0.86708,0.86714,0.86643,0.86713,52800000.0
2007-03-23 21:00:00,0.86702,0.86725,0.86645,0.8667,59200000.0
2007-03-23 21:05:00,0.86681,0.86733,0.86671,0.8671,64400000.0
2007-03-23 21:10:00,0.86727,0.8675,0.86655,0.86689,64400000.0
2007-03-23 21:15:00,0.86671,0.86746,0.86671,0.86718,49600000.0
2007-03-23 21:20:00,0.86752,0.86761,0.86695,0.86703,61600000.0
2007-03-23 21:25:00,0.86684,0.86748,0.86661,0.86748,56000000.0
2007-03-23 21:30:00,0.86747,0.8675,0.86653,0.86742,54200000.0
2007-03-23 21:35:00,0.8674,0.86745,0.86697,0.86703,68800000.0
2007-03-23 21:40:00,0.86704,0.86704,0.86634,0.86692,54400000.0
2007-03-23 21:45:00,0.86689,0.86727,0.86682,0.86682,50000000.0
2007-03-23 21:50:00,0.86688,0.86688,0.8663,0.8667,59200000.0
2007-03-23 21:55:00,0.86674,0.86674,0.86584,0.86662,44800000.0
2007-03-23 22:00:00,0.8661,0.86669,0.8661,0.86659,51600000.0
2007-03-23 22:05:00,0.86665,0.8668,0.86595,0.86674,61200000.0
2007-03-23 22:10:00,0.86628,0.86693,0.86623,0.8663,60600000.0
2007-03-23 22:15:00,0.86685,0.86685,0.86601,0.86633,59200000.0
2007-03-23 22:20:00,0.8662,0.86672,0.86615,0.86666,40800000.0
2007-03-23 22:25:00,0.86671,0.86721,0.86646,0.86721,61200000.0
2007-03-23 22:30:00,0.86723,0.86723,0.86671,0.86718,49600000.0
2007-03-23 22:35:00,0.86719,0.86742,0.86703,0.86737,57000000.0
2007-03-23 22:40:00,0.86766,0.86781,0.86711,0.86721,53600000.0
2007-03-23 22:45:00,0.86716,0.86744,0.86686,0.86728,62400000.0
2007-03-23 22:50:00,0.86732,0.86739,0.86623,0.86644,61200000.0
2007-03-23 22:55:00,0.8667,0.86678,0.86636,0.86647,29800000.0
2007-03-25 23:00:00,0.8668,0.8668,0.8665,0.86652,41600000.0
2007-03-25 23:05:00,0.8663,0.8666,0.8662,0.86623,34600000.0
2007-03-25 23:10:00,0.8667,0.86673,0.86622,0.86665,44800000.0
2007-03-25 23:15:00,0.86624,0.86672,0.86568,0.86663,50600000.0
2007-03-25 23:20:00,0.86615,0.8665,0.86546,0.86546,60800000.0
2007-03-25 23:25:00,0.86541,0.86624,0.86541,0.86601,56000000.0
2007-03-25 23:30:00,0.86588,0.86637,0.86575,0.86628,65600000.0
2007-03-25 23:35:00,0.86625,0.86648,0.86614,0.8664,59600000.0
2007-03-25 23:40:00,0.8661,0.86635,0.86598,0.86635,35200000.0
2007-03-25 23:45:00,0.86565,0.86634,0.86503,0.86504,57600000.0
2007-03-25 23:50:00,0.86498,0.86505,0.86433,0.86492,56400000.0
2007-03-25 23:55:00,0.86504,0.86504,0.86311,0.86316,56400000.0
2007-03-26 00:00:00,0.86318,0.86415,0.86318,0.86415,60800000.0
2007-03-26 00:05:00,0.86399,0.8642,0.86396,0.86408,59600000.0
2007-03-26 00:10:00,0.86408,0.86439,0.8635,0.86426,33600000.0
2007-03-26 00:15:00,0.86422,0.86448,0.86399,0.86445,71200000.0
2007-03-26 00:20:00,0.86441,0.86484,0.86439,0.86483,47400000.0
2007-03-26 00:25:00,0.86494,0.86529,0.86461,0.86463,51200000.0
2007-03-26 00:30:00,0.86511,0.86607,0.8649,0.86607,57600000.0
2007-03-26 00:35:00,0.86614,0.86629,0.8658,0.86594,49600000.0
2007-03-26 00:40:00,0.86597,0.86618,0.86503,0.86617,56000000.0
2007-03-26 00:45:00,0.8665,0.8679,0.8665,0.86705,62800000.0
2007-03-26 00:50:00,0.86707,0.86724,0.86678,0.86719,62800000.0
2007-03-26 00:55:00,0.86732,0.86739,0.86695,0.86721,66600000.0
2007-03-26 01:00:00,0.86722,0.86724,0.86686,0.86706,64000000.0
2007-03-26 01:05:00,0.86711,0.86724,0.86674,0.86697,64000000.0
2007-03-26 01:10:00,0.8671,0.86736,0.86705,0.86714,52200000.0
2007-03-26 01:15:00,0.86719,0.86724,0.867,0.86708,46800000.0
2007-03-26 01:20:00,0.86716,0.86754,0.8664,0.86754,66400000.0
2007-03-26 01:25:00,0.86769,0.86786,0.86685,0.86776,48000000.0
2007-03-26 01:30:00,0.86765,0.86769,0.86658,0.86748,59200000.0
2007-03-26 01:35:00,0.8672,0.86741,0.86633,0.86683,59600000.0
2007-03-26 01:40:00,0.86701,0.86705,0.86608,0.86663,64000000.0
2007-03-26 01:45:00,0.86665,0.86688,0.86615,0.86635,76800000.0
2007-03-26 01:50:00,0.86577,0.86626,0.8657,0.86618,59200000.0
2007-03-26 01:55:00,0.8662,0.86633,0.86564,0.86627,67600000.0
2007-03-26 02:00:00,0.86634,0.86662,0.86606,0.86606,62400000.0
2007-03-26 02:05:00,0.86589,0.86595,0.86534,0.86567,59200000.0
2007-03-26 02:10:00,0.86562,0.86624,0.86562,0.8661,76800000.0
2007-03-26 02:15:00,0.8661,0.86654,0.86524,0.86648,64000000.0
2007-03-26 02:20:00,0.86633,0.86654,0.86552,0.86615,54400000.0
2007-03-26 02:25:00,0.86632,0.86665,0.86545,0.86661,52200000.0
2007-03-26 02:30:00,0.86663,0.86677,0.86585,0.86609,48000000.0
2007-03-26 02:35:00,0.86613,0.86653,0.86599,0.86631,65600000.0
2007-03-26 02:40:00,0.86631,0.86664,0.86623,0.86628,52800000.0
2007-03-26 02:45:00,0.86668,0.86684,0.86633,0.86644,52800000.0
2007-03-26 02:50:00,0.86633,0.86635,0.86578,0.86594,54800000.0
2007-03-26 02:55:00,0.86583,0.86602,0.86524,0.8654,64000000.0
2007-03-26 03:00:00,0.86591,0.86591,0.86537,0.86544,66600000.0
2007-03-26 03:05:00,0.86549,0.86576,0.86541,0.86554,62800000.0
2007-03-26 03:10:00,0.8656,0.86567,0.86485,0.86495,62800000.0
2007-03-26 03:15:00,0.86477,0.866,0.86471,0.86485,47400000.0
2007-03-26 03:20:00,0.86485,0.86498,0.86408,0.86474,49000000.0
2007-03-26 03:25:00,0.8648,0.86533,0.86459,0.86531,50600000.0
2007-03-26 03:30:00,0.86523,0.86523,0.86477,0.86485,51200000.0
2007-03-26 03:35:00,0.86491,0.86535,0.86425,0.8644,57000000.0
2007-03-26 03:40:00,0.86486,0.86531,0.86472,0.86518,60800000.0
2007-03-26 03:45:00,0.86512,0.86569,0.86501,0.86558,43200000.0
2007-03-26 03:50:00,0.86562,0.86587,0.86556,0.8656,59200000.0
2007-03-26 03:55:00,0.86582,0.86589,0.86533,0.8658,60800000.0
2007-03-26 04:00:00,0.86593,0.86593,0.86537,0.86569,55400000.0
2007-03-26 04:05:00,0.86574,0.86574,0.86514,0.86535,56000000.0
2007-03-26 04:10:00,0.86539,0.86553,0.86455,0.86536,57600000.0
2007-03-26 04:15:00,0.86548,0.86557,0.8648,0.86515,59200000.0
2007-03-26 04:20:00,0.865,0.86508,0.86447,0.86467,59600000.0
2007-03-26 04:25:00,0.8646,0.86466,0.86422,0.86451,65600000.0
2007-03-26 04:30:00,0.86478,0.86478,0.86446,0.86452,55400000.0
2007-03-26 04:35:00,0.86455,0.86474,0.86415,0.86442,60800000.0
2007-03-26 04:40:00,0.8646,0.86463,0.86355,0.86459,46400000.0
2007-03-26 04:45:00,0.86426,0.86484,0.86409,0.86471,65600000.0
2007-03-26 04:50:00,0.86452,0.86478,0.86398,0.86441,57600000.0
2007-03-26 04:55:00,0.86423,0.86473,0.86365,0.86435,66600000.0
2007-03-26 05:00:00,0.86486,0.86498,0.86461,0.8648,62800000.0
2007-03-26 05:05:00,0.86478,0.86514,0.86462,0.86505,52800000.0
2007-03-26 05:10:00,0.86509,0.86521,0.86481,0.86514,52800000.0
2007-03-26 05:15:00,0.86516,0.86519,0.8649,0.86516,46800000.0
2007-03-26 05:20:00,0.86493,0.86515,0.86445,0.86448,57000000.0
2007-03-26 05:25:00,0.8651,0.86516,0.86478,0.86516,50400000.0
2007-03-26 05:30:00,0.86508,0.86508,0.86435,0.86457,60200000.0
2007-03-26 05:35:00,0.86485,0.86514,0.86448,0.86448,41600000.0
2007-03-26 05:40:00,0.86467,0.86539,0.86457,0.86497,59200000.0
2007-03-26 05:45:00,0.86509,0.86517,0.86463,0.86477,60800000.0
2007-03-26 05:50:00,0.86498,0.86532,0.8649,0.86504,60200000.0
2007-03-26 05:55:00,0.86503,0.86505,0.86478,0.86501,51600000.0
2007-03-26 06:00:00,0.86498,0.86539,0.86486,0.86498,57600000.0
2007-03-26 06:05:00,0.86537,0.8655,0.86471,0.86479,60000000.0
2007-03-26 06:10:00,0.86541,0.86541,0.86498,0.86529,49600000.0
2007-03-26 06:15:00,0.86443,0.86522,0.86443,0.86518,54400000.0
2007-03-26 06:20:00,0.8652,0.86531,0.86471,0.86503,59600000.0
2007-03-26 06:25:00,0.86499,0.86507,0.86474,0.86499,54400000.0
2007-03-26 06:30:00,0.86501,0.86501,0.86461,0.86491,48000000.0
2007-03-26 06:35:00,0.86483,0.86483,0.86423,0.86447,61200000.0
2007-03-26 06:40:00,0.8645,0.86467,0.86418,0.86447,49600000.0
2007-03-26 06:45:00,0.86497,0.86536,0.86467,0.86536,59200000.0
2007-03-26 06:50:00,0.86531,0.86537,0.8646,0.86519,64000000.0
2007-03-26 06:55:00,0.86518,0.86531,0.86488,0.86488,59200000.0
2007-03-26 07:00:00,0.86474,0.86525,0.86471,0.86516,52200000.0
2007-03-26 07:05:00,0.86523,0.86523,0.86477,0.86492,60600000.0
2007-03-26 07:10:00,0.86487,0.86518,0.86444,0.86513,68800000.0
2007-03-26 07:15:00,0.86519,0.86523,0.86487,0.86523,59200000.0
2007-03-26 07:20:00,0.86504,0.86532,0.86467,0.86517,45800000.0
2007-03-26 07:25:00,0.86473,0.86541,0.86464,0.86496,52800000.0
2007-03-26 07:30:00,0.86502,0.86519,0.86453,0.865,61800000.0
2007-03-26 07:35:00,0.86495,0.86495,0.86433,0.86465,65000000.0
2007-03-26 07:40:00,0.86477,0.86493,0.8645,0.8645,70400000.0
2007-03-26 07:45:00,0.86445,0.86544,0.86438,0.86532,58600000.0
2007-03-26 07:50:00,0.86538,0.86539,0.86497,0.86523,55200000.0
2007-03-26 07:55:00,0.8655,0.86624,0.86539,0.86617,70400000.0
2007-03-26 08:00:00,0.86624,0.86665,0.86602,0.86665,57600000.0
2007-03-26 08:05:00,0.86664,0.86664,0.86588,0.86602,69200000.0
2007-03-26 08:10:00,0.86559,0.8662,0.86541,0.8661,70400000.0
2007-03-26 08:15:00,0.86612,0.86653,0.86549,0.86643,61200000.0
2007-03-26 08:20:00,0.86649,0.86684,0.8661,0.86681,60800000.0
2007-03-26 08:25:00,0.86702,0.8672,0.86652,0.86691,61800000.0
2007-03-26 08:30:00,0.86698,0.86699,0.86627,0.86687,56400000.0
2007-03-26 08:35:00,0.8667,0.86727,0.8667,0.8668,57600000.0
2007-03-26 08:40:00,0.8669,0.86732,0.86634,0.86722,57600000.0
2007-03-26 08:45:00,0.8672,0.86744,0.86697,0.86723,60200000.0
2007-03-26 08:50:00,0.86701,0.86755,0.86679,0.86697,68800000.0
2007-03-26 08:55:00,0.86708,0.86729,0.86688,0.86729,65000000.0
2007-03-26 09:00:00,0.86772,0.86788,0.86744,0.8678,64400000.0
2007-03-26 09:05:00,0.86773,0.86793,0.86701,0.8674,75200000.0
2007-03-26 09:10:00,0.86735,0.86746,0.86704,0.86728,52200000.0
2007-03-26 09:15:00,0.86729,0.86764,0.86714,0.86731,72000000.0
2007-03-26 09:20:00,0.86733,0.86739,0.86697,0.86736,56000000.0
2007-03-26 09:25:00,0.86737,0.86775,0.8673,0.86775,68600000.0
2007-03-26 09:30:00,0.86758,0.86801,0.8668,0.86791,66600000.0
2007-03-26 09:35:00,0.86794,0.86798,0.86719,0.86728,67200000.0
2007-03-26 09:40:00,0.86724,0.86732,0.86696,0.86699,64200000.0
2007-03-26 09:45:00,0.86688,0.86724,0.86685,0.86721,59200000.0
2007-03-26 09:50:00,0.86722,0.86787,0.86715,0.86779,66600000.0
2007-03-26 09:55:00,0.86781,0.86844,0.86775,0.86813,60200000.0
2007-03-26 10:00:00,0.86806,0.86856,0.86806,0.86839,60200000.0
2007-03-26 10:05:00,0.86783,0.86853,0.86757,0.86811,62400000.0
2007-03-26 10:10:00,0.86793,0.86814,0.86779,0.86814,69800000.0
2007-03-26 10:15:00,0.86826,0.86859,0.86826,0.86848,62400000.0
2007-03-26 10:20:00,0.86836,0.86842,0.86777,0.86836,64000000.0
2007-03-26 10:25:00,0.8685,0.86854,0.86784,0.86851,68200000.0
2007-03-26 10:30:00,0.86857,0.86883,0.86838,0.8686,59000000.0
2007-03-26 10:35:00,0.86867,0.86884,0.86843,0.86884,68800000.0
2007-03-26 10:40:00,0.8689,0.86893,0.86863,0.86892,67200000.0
2007-03-26 10:45:00,0.86911,0.86952,0.86909,0.86929,66000000.0
2007-03-26 10:50:00,0.86938,0.86983,0.86933,0.86964,62800000.0
2007-03-26 10:55:00,0.86955,0.86972,0.86948,0.86957,66000000.0
2007-03-26 11:00:00,0.86958,0.87013,0.86945,0.8701,66000000.0
2007-03-26 11:05:00,0.87021,0.87021,0.86971,0.86991,58000000.0
2007-03-26 11:10:00,0.87003,0.87037,0.86976,0.87037,76800000.0
2007-03-26 11:15:00,0.87055,0.87094,0.87027,0.87094,70200000.0
2007-03-26 11:20:00,0.87084,0.87157,0.87018,0.87105,71400000.0
2007-03-26 11:25:00,0.87092,0.87133,0.87083,0.87103,62800000.0
2007-03-26 11:30:00,0.87115,0.87116,0.8708,0.87095,58000000.0
2007-03-26 11:35:00,0.87108,0.87112,0.87059,0.87062,68200000.0
2007-03-26 11:40:00,0.8705,0.87062,0.8692,0.87022,62800000.0
2007-03-26 11:45:00,0.87035,0.87048,0.87019,0.87022,68800000.0
2007-03-26 11:50:00,0.8701,0.87028,0.86973,0.87025,72400000.0
2007-03-26 11:55:00,0.87014,0.87054,0.86929,0.87032,68200000.0
2007-03-26 12:00:00,0.87032,0.87037,0.86999,0.87006,70800000.0
2007-03-26 12:05:00,0.86993,0.87019,0.86983,0.86994,70400000.0
2007-03-26 12:10:00,0.86942,0.8702,0.86928,0.87013,71400000.0
2007-03-26 12:15:00,0.87008,0.87018,0.86972,0.87018,67200000.0
2007-03-26 12:20:00,0.87017,0.87053,0.86965,0.87038,66600000.0
2007-03-26 12:25:00,0.87027,0.87045,0.87008,0.87008,57600000.0
2007-03-26 12:30:00,0.86999,0.87015,0.86932,0.86991,65600000.0
2007-03-26 12:35:00,0.87007,0.87067,0.86996,0.87061,66000000.0
2007-03-26 12:40:00,0.87073,0.87073,0.87036,0.87041,64000000.0
2007-03-26 12:45:00,0.87036,0.87098,0.87032,0.87056,51200000.0
2007-03-26 12:50:00,0.87038,0.87094,0.87013,0.87084,70800000.0
2007-03-26 12:55:00,0.87091,0.87175,0.87052,0.87157,67400000.0
2007-03-26 13:00:00,0.87156,0.87164,0.87122,0.8713,59400000.0
2007-03-26 13:05:00,0.87129,0.87145,0.87102,0.87109,67400000.0
2007-03-26 13:10:00,0.87114,0.87124,0.87084,0.87096,57000000.0
2007-03-26 13:15:00,0.871,0.87102,0.87062,0.87064,61200000.0
2007-03-26 13:20:00,0.87061,0.87088,0.87061,0.87079,73600000.0
2007-03-26 13:25:00,0.87081,0.87099,0.87018,0.87086,65600000.0
2007-03-26 13:30:00,0.87088,0.87098,0.87029,0.87098,99600000.0
2007-03-26 13:35:00,0.87099,0.87099,0.87019,0.87095,125200000.0
2007-03-26 13:40:00,0.87096,0.87116,0.87035,0.87104,110400000.0
2007-03-26 13:45:00,0.87093,0.87135,0.87093,0.87127,121400000.0
2007-03-26 13:50:00,0.87141,0.87236,0.87137,0.87222,123200000.0
2007-03-26 13:55:00,0.87211,0.87222,0.8717,0.87178,119800000.0
2007-03-26 14:00:00,0.87178,0.87199,0.87161,0.87178,163200000.0
2007-03-26 14:05:00,0.87173,0.87203,0.87157,0.87166,101800000.0
2007-03-26 14:10:00,0.87157,0.8719,0.87146,0.87165,112000000.0
2007-03-26 14:15:00,0.87162,0.87201,0.87161,0.87193,156400000.0
2007-03-26 14:20:00,0.87195,0.87219,0.87152,0.87219,138000000.0
2007-03-26 14:25:00,0.87219,0.87226,0.87169,0.87202,108000000.0
2007-03-26 14:30:00,0.87207,0.87251,0.87207,0.87239,191400000.0
2007-03-26 14:35:00,0.87244,0.87294,0.87233,0.87256,158800000.0
2007-03-26 14:40:00,0.87253,0.8731,0.87253,0.8731,242400000.0
2007-03-26 14:45:00,0.8734,0.87355,0.87292,0.87292,115600000.0
2007-03-26 14:50:00,0.87295,0.87308,0.87256,0.87268,133200000.0
2007-03-26 14:55:00,0.87316,0.87327,0.87245,0.87245,102200000.0
2007-03-26 15:00:00,0.87252,0.87296,0.87252,0.87291,111400000.0
2007-03-26 15:05:00,0.87232,0.8729,0.87204,0.87269,107600000.0
2007-03-26 15:10:00,0.8723,0.87269,0.87227,0.87241,206200000.0
2007-03-26 15:15:00,0.87243,0.87292,0.87241,0.8729,99600000.0
2007-03-26 15:20:00,0.87281,0.8733,0.87269,0.87313,165200000.0
2007-03-26 15:25:00,0.87313,0.87327,0.87203,0.87307,194000000.0
2007-03-26 15:30:00,0.87226,0.87352,0.87226,0.87272,251800000.0
2007-03-26 15:35:00,0.87275,0.87301,0.87264,0.87289,199000000.0
2007-03-26 15:40:00,0.87287,0.87358,0.87278,0.87356,207000000.0
2007-03-26 15:45:00,0.87337,0.87347,0.87304,0.8731,126000000.0
2007-03-26 15:50:00,0.87307,0.87359,0.87303,0.87348,92800000.0
2007-03-26 15:55:00,0.87333,0.87351,0.87298,0.8732,143800000.0
2007-03-26 16:00:00,0.87269,0.87324,0.87207,0.87232,237600000.0
2007-03-26 16:05:00,0.87243,0.87252,0.87031,0.87065,170000000.0
2007-03-26 16:10:00,0.87078,0.87138,0.87043,0.87043,171200000.0
2007-03-26 16:15:00,0.87048,0.87048,0.86953,0.87046,169600000.0
2007-03-26 16:20:00,0.87046,0.87069,0.86986,0.86987,206600000.0
2007-03-26 16:25:00,0.86955,0.86962,0.86861,0.86861,170000000.0
2007-03-26 16:30:00,0.86863,0.86896,0.86849,0.86865,169800000.0
2007-03-26 16:35:00,0.86862,0.86919,0.86862,0.86915,225200000.0
2007-03-26 16:40:00,0.86893,0.86963,0.86884,0.86885,62400000.0
2007-03-26 16:45:00,0.86875,0.86902,0.86862,0.86883,237600000.0
2007-03-26 16:50:00,0.8688,0.86929,0.86828,0.86921,160400000.0
2007-03-26 16:55:00,0.86928,0.86932,0.86871,0.869,197600000.0
2007-03-26 17:00:00,0.86921,0.86924,0.86856,0.86868,197200000.0
2007-03-26 17:05:00,0.86861,0.86906,0.86847,0.8687,150200000.0
2007-03-26 17:10:00,0.86896,0.86916,0.86887,0.86896,145600000.0
2007-03-26 17:15:00,0.86887,0.86896,0.8686,0.86896,104000000.0
2007-03-26 17:20:00,0.86896,0.86913,0.86894,0.86897,102400000.0
2007-03-26 17:25:00,0.86899,0.86923,0.86861,0.86891,199400000.0
2007-03-26 17:30:00,0.86899,0.86907,0.86842,0.86874,371600000.0
2007-03-26 17:35:00,0.86892,0.86966,0.86892,0.86965,202000000.0
2007-03-26 17:40:00,0.86953,0.86987,0.86933,0.86967,228000000.0
2007-03-26 17:45:00,0.86966,0.86973,0.86851,0.86962,213200000.0
2007-03-26 17:50:00,0.86949,0.86955,0.86913,0.86919,260800000.0
2007-03-26 17:55:00,0.86877,0.86937,0.86877,0.86912,267600000.0
2007-03-26 18:00:00,0.86916,0.86937,0.86812,0.86929,236200000.0
2007-03-26 18:05:00,0.86894,0.86956,0.86852,0.86883,279800000.0
2007-03-26 18:10:00,0.8689,0.86929,0.86876,0.86918,130400000.0
2007-03-26 18:15:00,0.86897,0.86955,0.86897,0.86944,158000000.0
2007-03-26 18:20:00,0.86959,0.86974,0.86944,0.86957,232800000.0
2007-03-26 18:25:00,0.86966,0.86977,0.86894,0.86942,146000000.0
2007-03-26 18:30:00,0.86942,0.86969,0.86919,0.86962,207400000.0
2007-03-26 18:35:00,0.86964,0.86992,0.86964,0.86992,173200000.0
2007-03-26 18:40:00,0.86989,0.86992,0.86961,0.86986,175800000.0
2007-03-26 18:45:00,0.86945,0.87033,0.8686,0.87019,85800000.0
2007-03-26 18:50:00,0.87012,0.87019,0.86968,0.86988,146000000.0
2007-03-26 18:55:00,0.86994,0.87016,0.86987,0.87016,145600000.0
2007-03-26 19:00:00,0.87005,0.87031,0.86979,0.87016,133800000.0
2007-03-26 19:05:00,0.87017,0.87017,0.86943,0.86978,158200000.0
2007-03-26 19:10:00,0.86962,0.86991,0.86923,0.86978,106000000.0
2007-03-26 19:15:00,0.86982,0.86992,0.8695,0.86958,83200000.0
2007-03-26 19:20:00,0.86952,0.87014,0.86951,0.87005,112000000.0
2007-03-26 19:25:00,0.8701,0.8701,0.86831,0.86968,94400000.0
2007-03-26 19:30:00,0.86971,0.86985,0.86953,0.86969,87400000.0
2007-03-26 19:35:00,0.86969,0.86997,0.86952,0.86984,94200000.0
2007-03-26 19:40:00,0.8698,0.86997,0.8691,0.86989,83200000.0
2007-03-26 19:45:00,0.86977,0.86983,0.86876,0.86935,94600000.0
2007-03-26 19:50:00,0.86943,0.86973,0.8692,0.86958,75600000.0
2007-03-26 19:55:00,0.86932,0.86985,0.86904,0.86985,58600000.0
2007-03-26 20:00:00,0.86972,0.87091,0.86944,0.87091,70400000.0
2007-03-26 20:05:00,0.87096,0.87103,0.8706,0.87079,68800000.0
2007-03-26 20:10:00,0.87077,0.87101,0.8706,0.87094,89600000.0
2007-03-26 20:15:00,0.87093,0.87105,0.87053,0.87071,73600000.0
2007-03-26 20:20:00,0.87069,0.87102,0.87024,0.87102,73600000.0
2007-03-26 20:25:00,0.87108,0.8711,0.87067,0.87075,55400000.0
2007-03-26 20:30:00,0.87074,0.87088,0.8703,0.87064,58000000.0
2007-03-26 20:35:00,0.87067,0.8707,0.86945,0.87019,64000000.0
2007-03-26 20:40:00,0.86984,0.87039,0.8697,0.8703,65000000.0
2007-03-26 20:45:00,0.8704,0.8705,0.87004,0.87004,64400000.0
2007-03-26 20:50:00,0.87049,0.87083,0.87041,0.87071,65600000.0
2007-03-26 20:55:00,0.8709,0.87104,0.86998,0.87104,59600000.0
2007-03-26 21:00:00,0.87079,0.87109,0.8702,0.87109,60800000.0
2007-03-26 21:05:00,0.87101,0.87101,0.87019,0.87019,58000000.0
2007-03-26 21:10:00,0.87042,0.87111,0.87021,0.87099,57600000.0
2007-03-26 21:15:00,0.87111,0.87134,0.87055,0.87093,72000000.0
2007-03-26 21:20:00,0.87068,0.87101,0.87011,0.87028,58600000.0
2007-03-26 21:25:00,0.87047,0.87095,0.87045,0.87095,35200000.0
2007-03-26 21:30:00,0.87083,0.87101,0.8705,0.87063,46400000.0
2007-03-26 21:35:00,0.87059,0.87076,0.87028,0.8703,30400000.0
2007-03-26 21:40:00,0.87075,0.87084,0.87018,0.87044,52800000.0
2007-03-26 21:45:00,0.87046,0.87092,0.87023,0.87092,60200000.0
2007-03-26 21:50:00,0.87096,0.87113,0.87041,0.87045,56400000.0
2007-03-26 21:55:00,0.8703,0.87082,0.87026,0.87073,51200000.0
2007-03-26 22:00:00,0.87072,0.87096,0.87043,0.87085,60600000.0
2007-03-26 22:05:00,0.87082,0.87092,0.87058,0.87092,30800000.0
2007-03-26 22:10:00,0.87096,0.87096,0.87022,0.87023,54400000.0
2007-03-26 22:15:00,0.87028,0.87062,0.87002,0.87058,54400000.0
2007-03-26 22:20:00,0.87046,0.87071,0.86977,0.8698,54400000.0
2007-03-26 22:25:00,0.87018,0.87074,0.87005,0.87007,28800000.0
2007-03-26 22:30:00,0.87012,0.87068,0.86975,0.87068,87000000.0
2007-03-26 22:35:00,0.87035,0.87063,0.86995,0.86998,60800000.0
2007-03-26 22:40:00,0.8704,0.87053,0.87004,0.87044,56000000.0
2007-03-26 22:45:00,0.87017,0.87064,0.87002,0.87059,48000000.0
2007-03-26 22:50:00,0.87066,0.87098,0.87056,0.87098,64400000.0
2007-03-26 22:55:00,0.87074,0.87111,0.87072,0.87102,66000000.0
2007-03-26 23:00:00,0.87036,0.87096,0.8699,0.87079,56000000.0
2007-03-26 23:05:00,0.87078,0.87095,0.87033,0.87034,63800000.0
2007-03-26 23:10:00,0.87059,0.87077,0.87019,0.87019,66600000.0
2007-03-26 23:15:00,0.87061,0.87078,0.86987,0.86987,43200000.0
2007-03-26 23:20:00,0.87036,0.87051,0.87021,0.87041,44000000.0
2007-03-26 23:25:00,0.87015,0.87056,0.86979,0.87055,43200000.0
2007-03-26 23:30:00,0.87041,0.87073,0.86965,0.8704,72000000.0
2007-03-26 23:35:00,0.87069,0.87078,0.86997,0.87062,62400000.0
2007-03-26 23:40:00,0.87059,0.8707,0.87012,0.87049,62400000.0
2007-03-26 23:45:00,0.87048,0.87062,0.8704,0.87055,59200000.0
2007-03-26 23:50:00,0.87034,0.87034,0.86985,0.8699,30400000.0
2007-03-26 23:55:00,0.87057,0.87074,0.86969,0.87069,49600000.0
2007-03-27 00:00:00,0.87073,0.87163,0.87069,0.87163,56400000.0
2007-03-27 00:05:00,0.87167,0.87177,0.87098,0.87158,64000000.0
2007-03-27 00:10:00,0.87123,0.87124,0.87092,0.87118,44800000.0
2007-03-27 00:15:00,0.8702,0.87122,0.87017,0.87095,57600000.0
2007-03-27 00:20:00,0.87113,0.87113,0.8706,0.87073,58000000.0
2007-03-27 00:25:00,0.8705,0.87105,0.87033,0.8708,55400000.0
2007-03-27 00:30:00,0.87068,0.87121,0.87068,0.87115,60800000.0
2007-03-27 00:35:00,0.87128,0.87195,0.87128,0.87189,56000000.0
2007-03-27 00:40:00,0.87186,0.87211,0.8711,0.87121,52200000.0
2007-03-27 00:45:00,0.87121,0.87155,0.8711,0.87147,55200000.0
2007-03-27 00:50:00,0.87143,0.87143,0.87035,0.8704,60800000.0
2007-03-27 00:55:00,0.87117,0.87132,0.87106,0.87115,57600000.0
2007-03-27 01:00:00,0.87117,0.8712,0.87084,0.87098,57400000.0
2007-03-27 01:05:00,0.87085,0.87129,0.87069,0.87126,43200000.0
2007-03-27 01:10:00,0.87126,0.87135,0.87099,0.87099,42000000.0
2007-03-27 01:15:00,0.87102,0.87109,0.87082,0.87109,51200000.0
2007-03-27 01:20:00,0.87055,0.8716,0.87055,0.87149,48400000.0
2007-03-27 01:25:00,0.87139,0.87139,0.87069,0.87069,47400000.0
2007-03-27 01:30:00,0.87043,0.87118,0.87024,0.8711,56000000.0
2007-03-27 01:35:00,0.87113,0.87117,0.87096,0.87113,54400000.0
2007-03-27 01:40:00,0.8711,0.87118,0.87051,0.87098,64000000.0
2007-03-27 01:45:00,0.87092,0.87112,0.87067,0.87084,60800000.0
2007-03-27 01:50:00,0.8709,0.87111,0.86968,0.86997,66600000.0
2007-03-27 01:55:00,0.87078,0.87101,0.87056,0.87079,52800000.0
2007-03-27 02:00:00,0.87083,0.87094,0.87056,0.87092,68600000.0
2007-03-27 02:05:00,0.871,0.87107,0.87037,0.87091,59600000.0
2007-03-27 02:10:00,0.87075,0.87115,0.87044,0.87094,76800000.0
2007-03-27 02:15:00,0.87039,0.8711,0.87039,0.87108,48000000.0
2007-03-27 02:20:00,0.8711,0.87118,0.87013,0.871,51200000.0
2007-03-27 02:25:00,0.87098,0.87124,0.8705,0.87121,48800000.0
2007-03-27 02:30:00,0.87117,0.87128,0.87101,0.87124,54400000.0
2007-03-27 02:35:00,0.87125,0.87128,0.87048,0.87056,54400000.0
2007-03-27 02:40:00,0.87063,0.87104,0.87043,0.87088,59200000.0
2007-03-27 02:45:00,0.87081,0.87088,0.87057,0.87077,48400000.0
2007-03-27 02:50:00,0.87068,0.87104,0.8706,0.87087,58600000.0
2007-03-27 02:55:00,0.8707,0.87114,0.87025,0.87102,63800000.0
2007-03-27 03:00:00,0.87107,0.87113,0.87052,0.87054,56800000.0
2007-03-27 03:05:00,0.87047,0.87113,0.8702,0.8702,40000000.0
2007-03-27 03:10:00,0.87102,0.87107,0.87085,0.87085,49600000.0
2007-03-27 03:15:00,0.87079,0.87093,0.86923,0.87023,49600000.0
2007-03-27 03:20:00,0.87043,0.87091,0.87035,0.87035,44800000.0
2007-03-27 03:25:00,0.8707,0.87099,0.87031,0.87089,46800000.0
2007-03-27 03:30:00,0.87099,0.87105,0.87032,0.87105,51200000.0
2007-03-27 03:35:00,0.87093,0.87103,0.87062,0.87084,57600000.0
2007-03-27 03:40:00,0.87099,0.87118,0.87059,0.87066,67200000.0
2007-03-27 03:45:00,0.87078,0.87097,0.8707,0.87084,44800000.0
2007-03-27 03:50:00,0.87105,0.87125,0.87091,0.87108,59600000.0
2007-03-27 03:55:00,0.87124,0.87133,0.87051,0.87118,60800000.0
2007-03-27 04:00:00,0.87121,0.87139,0.87112,0.87139,54400000.0
2007-03-27 04:05:00,0.87093,0.87139,0.87063,0.87063,53200000.0
2007-03-27 04:10:00,0.87143,0.8715,0.86996,0.87128,44800000.0
2007-03-27 04:15:00,0.8713,0.8714,0.87073,0.8709,58600000.0
2007-03-27 04:20:00,0.87127,0.87129,0.87076,0.87123,59200000.0
2007-03-27 04:25:00,0.87129,0.87129,0.87105,0.87107,59200000.0
2007-03-27 04:30:00,0.87112,0.87126,0.87067,0.87115,56000000.0
2007-03-27 04:35:00,0.87115,0.87162,0.87059,0.87158,61200000.0
2007-03-27 04:40:00,0.8716,0.87162,0.8704,0.87151,40400000.0
2007-03-27 04:45:00,0.87133,0.87144,0.87085,0.87139,65000000.0
2007-03-27 04:50:00,0.87095,0.87185,0.8709,0.8716,57000000.0
2007-03-27 04:55:00,0.87149,0.8719,0.87146,0.87175,66600000.0
2007-03-27 05:00:00,0.87178,0.87196,0.8711,0.87194,62800000.0
2007-03-27 05:05:00,0.87145,0.87251,0.87141,0.8723,60200000.0
2007-03-27 05:10:00,0.87168,0.87246,0.87164,0.8724,61200000.0
2007-03-27 05:15:00,0.87247,0.87247,0.87218,0.87229,38000000.0
2007-03-27 05:20:00,0.87244,0.87252,0.871,0.87105,46400000.0
2007-03-27 05:25:00,0.87235,0.87245,0.87127,0.8723,50000000.0
2007-03-27 05:30:00,0.87231,0.87245,0.8719,0.87212,61200000.0
2007-03-27 05:35:00,0.87209,0.87244,0.87209,0.87226,38400000.0
2007-03-27 05:40:00,0.87223,0.87245,0.87172,0.87245,48000000.0
2007-03-27 05:45:00,0.87195,0.87257,0.87172,0.8724,65600000.0
2007-03-27 05:50:00,0.87195,0.87244,0.87195,0.87244,48000000.0
2007-03-27 05:55:00,0.87232,0.87245,0.8721,0.87212,52000000.0
2007-03-27 06:00:00,0.87199,0.87247,0.87187,0.87235,57400000.0
2007-03-27 06:05:00,0.87234,0.87272,0.87221,0.87272,59200000.0
2007-03-27 06:10:00,0.87271,0.87285,0.87229,0.8723,57600000.0
2007-03-27 06:15:00,0.87236,0.87244,0.87167,0.87201,54400000.0
2007-03-27 06:20:00,0.87224,0.87226,0.87164,0.872,60800000.0
2007-03-27 06:25:00,0.87193,0.87217,0.87173,0.87184,57600000.0
2007-03-27 06:30:00,0.87194,0.87208,0.87157,0.87185,51600000.0
2007-03-27 06:35:00,0.87221,0.87225,0.87197,0.8722,59600000.0
2007-03-27 06:40:00,0.87223,0.87239,0.87189,0.87212,52200000.0
2007-03-27 06:45:00,0.87212,0.87212,0.87073,0.8714,59600000.0
2007-03-27 06:50:00,0.8714,0.8721,0.8714,0.8718,64000000.0
2007-03-27 06:55:00,0.87193,0.87217,0.87155,0.87209,59000000.0
2007-03-27 07:00:00,0.87196,0.87229,0.87185,0.87213,46400000.0
2007-03-27 07:05:00,0.8718,0.87257,0.87148,0.87257,60200000.0
2007-03-27 07:10:00,0.8726,0.8726,0.8722,0.87228,69200000.0
2007-03-27 07:15:00,0.87235,0.87238,0.87195,0.87225,44800000.0
2007-03-27 07:20:00,0.87209,0.87244,0.8719,0.8719,48400000.0
2007-03-27 07:25:00,0.87198,0.87242,0.87152,0.87171,60800000.0
2007-03-27 07:30:00,0.87212,0.87261,0.87212,0.8725,62400000.0
2007-03-27 07:35:00,0.87256,0.87276,0.87218,0.87232,65600000.0
2007-03-27 07:40:00,0.87191,0.8724,0.8719,0.87232,70800000.0
2007-03-27 07:45:00,0.87229,0.87302,0.87229,0.87298,54400000.0
2007-03-27 07:50:00,0.8731,0.8731,0.87228,0.87245,56400000.0
2007-03-27 07:55:00,0.87279,0.87285,0.87235,0.87264,70400000.0
2007-03-27 08:00:00,0.87275,0.87299,0.87266,0.87287,57600000.0
2007-03-27 08:05:00,0.87295,0.87295,0.87182,0.87202,77200000.0
2007-03-27 08:10:00,0.87249,0.87305,0.87209,0.87245,70400000.0
2007-03-27 08:15:00,0.8723,0.87303,0.87218,0.87303,60800000.0
2007-03-27 08:20:00,0.87296,0.87312,0.87281,0.87285,60800000.0
2007-03-27 08:25:00,0.87276,0.87301,0.87243,0.87264,62400000.0
2007-03-27 08:30:00,0.87262,0.87279,0.87253,0.87267,56000000.0
2007-03-27 08:35:00,0.87269,0.87286,0.87243,0.87245,57600000.0
2007-03-27 08:40:00,0.87255,0.87273,0.87174,0.87247,46400000.0
2007-03-27 08:45:00,0.87241,0.87252,0.87165,0.87218,58000000.0
2007-03-27 08:50:00,0.87238,0.87245,0.87203,0.8722,69200000.0
2007-03-27 08:55:00,0.87225,0.87239,0.87213,0.87219,64000000.0
2007-03-27 09:00:00,0.87209,0.8723,0.87195,0.87227,63400000.0
2007-03-27 09:05:00,0.87227,0.87236,0.87078,0.87172,71200000.0
2007-03-27 09:10:00,0.87153,0.87153,0.87102,0.8711,55400000.0
2007-03-27 09:15:00,0.87118,0.87134,0.87072,0.8708,72000000.0
2007-03-27 09:20:00,0.87078,0.8711,0.87062,0.87069,59200000.0
2007-03-27 09:25:00,0.8709,0.871,0.87062,0.87075,69200000.0
2007-03-27 09:30:00,0.87064,0.87076,0.86969,0.87067,67200000.0
2007-03-27 09:35:00,0.87096,0.87106,0.87035,0.87082,66000000.0
2007-03-27 09:40:00,0.87064,0.87106,0.8703,0.87073,64000000.0
2007-03-27 09:45:00,0.87085,0.87129,0.87045,0.87125,59600000.0
2007-03-27 09:50:00,0.87122,0.87141,0.87052,0.87131,67200000.0
2007-03-27 09:55:00,0.87127,0.8715,0.87098,0.87124,70400000.0
2007-03-27 10:00:00,0.87117,0.87128,0.87079,0.87126,60200000.0
2007-03-27 10:05:00,0.87128,0.87144,0.87094,0.87131,62800000.0
2007-03-27 10:10:00,0.87133,0.87155,0.87121,0.87142,70400000.0
2007-03-27 10:15:00,0.87143,0.87178,0.87113,0.87133,63400000.0
2007-03-27 10:20:00,0.87129,0.87136,0.87039,0.87039,64000000.0
2007-03-27 10:25:00,0.87058,0.87074,0.87005,0.87032,68600000.0
2007-03-27 10:30:00,0.87013,0.87024,0.86977,0.87014,59200000.0
2007-03-27 10:35:00,0.87011,0.87016,0.86885,0.86906,68600000.0
2007-03-27 10:40:00,0.86921,0.86966,0.86894,0.86931,67600000.0
2007-03-27 10:45:00,0.86942,0.86949,0.86879,0.86941,65600000.0
2007-03-27 10:50:00,0.86947,0.87064,0.86937,0.87057,62400000.0
2007-03-27 10:55:00,0.87044,0.87044,0.8697,0.86974,65600000.0
2007-03-27 11:00:00,0.86968,0.87053,0.86964,0.87017,65000000.0
2007-03-27 11:05:00,0.8701,0.87018,0.86952,0.87,57600000.0
2007-03-27 11:10:00,0.87014,0.87023,0.86488,0.86975,76200000.0
2007-03-27 11:15:00,0.86969,0.87017,0.8696,0.86986,70800000.0
2007-03-27 11:20:00,0.8698,0.87028,0.86939,0.86985,70800000.0
2007-03-27 11:25:00,0.86984,0.8701,0.8698,0.87004,62600000.0
2007-03-27 11:30:00,0.8702,0.87027,0.86986,0.86986,61200000.0
2007-03-27 11:35:00,0.86976,0.86976,0.86866,0.86912,69200000.0
2007-03-27 11:40:00,0.86932,0.86962,0.86858,0.86956,63200000.0
2007-03-27 11:45:00,0.86953,0.86953,0.86833,0.86858,68200000.0
2007-03-27 11:50:00,0.86897,0.86932,0.86892,0.86912,72000000.0
2007-03-27 11:55:00,0.86886,0.86923,0.86826,0.86906,66600000.0
2007-03-27 12:00:00,0.86907,0.87054,0.86854,0.87049,70400000.0
2007-03-27 12:05:00,0.87025,0.8707,0.87025,0.8707,70800000.0
2007-03-27 12:10:00,0.87078,0.87126,0.87076,0.87113,72000000.0
2007-03-27 12:15:00,0.8711,0.87114,0.87082,0.87114,67600000.0
2007-03-27 12:20:00,0.87114,0.87129,0.87086,0.87092,67600000.0
2007-03-27 12:25:00,0.87103,0.87141,0.87097,0.87123,57600000.0
2007-03-27 12:30:00,0.87121,0.87179,0.87098,0.87122,65000000.0
2007-03-27 12:35:00,0.8712,0.87143,0.87089,0.87111,71400000.0
2007-03-27 12:40:00,0.87116,0.87136,0.87094,0.8713,61600000.0
2007-03-27 12:45:00,0.87123,0.87191,0.87122,0.87181,51200000.0
2007-03-27 12:50:00,0.87129,0.8719,0.87096,0.87128,54400000.0
2007-03-27 12:55:00,0.87137,0.87149,0.87039,0.87122,67200000.0
2007-03-27 13:00:00,0.87137,0.87174,0.87125,0.87136,59600000.0
2007-03-27 13:05:00,0.87125,0.87141,0.87111,0.87115,67200000.0
2007-03-27 13:10:00,0.87107,0.87134,0.87101,0.87124,57600000.0
2007-03-27 13:15:00,0.87126,0.87153,0.87085,0.87153,62800000.0
2007-03-27 13:20:00,0.87164,0.87186,0.87164,0.8717,74000000.0
2007-03-27 13:25:00,0.87171,0.87194,0.87155,0.87155,66000000.0
2007-03-27 13:30:00,0.87149,0.87149,0.87082,0.87134,101000000.0
2007-03-27 13:35:00,0.87085,0.87155,0.87085,0.87152,124800000.0
2007-03-27 13:40:00,0.8717,0.87179,0.87067,0.87145,110400000.0
2007-03-27 13:45:00,0.87145,0.87176,0.87142,0.87152,120400000.0
2007-03-27 13:50:00,0.87123,0.87155,0.87069,0.87155,124400000.0
2007-03-27 13:55:00,0.87152,0.87184,0.8711,0.87136,118800000.0
2007-03-27 14:00:00,0.87162,0.87212,0.87137,0.87212,163000000.0
2007-03-27 14:05:00,0.87209,0.87209,0.87142,0.87193,102400000.0
2007-03-27 14:10:00,0.8719,0.87229,0.87163,0.87222,112000000.0
2007-03-27 14:15:00,0.87201,0.87235,0.87185,0.87193,156400000.0
2007-03-27 14:20:00,0.87252,0.87299,0.87246,0.87278,138400000.0
2007-03-27 14:25:00,0.87289,0.87317,0.87272,0.87317,107600000.0
2007-03-27 14:30:00,0.8731,0.87311,0.87275,0.87275,190800000.0
2007-03-27 14:35:00,0.87278,0.87312,0.87268,0.8729,158800000.0
2007-03-27 14:40:00,0.8729,0.8729,0.87269,0.87283,245200000.0
2007-03-27 14:45:00,0.87279,0.87298,0.87272,0.87272,115200000.0
2007-03-27 14:50:00,0.87272,0.87296,0.87236,0.87239,132200000.0
2007-03-27 14:55:00,0.87256,0.87293,0.87235,0.8729,102400000.0
2007-03-27 15:00:00,0.87293,0.87304,0.87236,0.87293,112400000.0
2007-03-27 15:05:00,0.8729,0.87419,0.87279,0.87371,106600000.0
2007-03-27 15:10:00,0.87366,0.87388,0.87358,0.87379,206800000.0
2007-03-27 15:15:00,0.87379,0.8745,0.87379,0.87434,101200000.0
2007-03-27 15:20:00,0.87424,0.87444,0.87407,0.8744,165000000.0
2007-03-27 15:25:00,0.87426,0.87428,0.87328,0.8742,194000000.0
2007-03-27 15:30:00,0.87359,0.875,0.87359,0.87411,250400000.0
2007-03-27 15:35:00,0.87409,0.87415,0.87351,0.8736,197000000.0
2007-03-27 15:40:00,0.87362,0.87382,0.87343,0.87354,206800000.0
2007-03-27 15:45:00,0.87349,0.8738,0.87339,0.8737,125600000.0
2007-03-27 15:50:00,0.87362,0.87409,0.87308,0.87409,92200000.0
2007-03-27 15:55:00,0.87395,0.87426,0.87372,0.8741,144600000.0
2007-03-27 16:00:00,0.87392,0.87406,0.87347,0.87401,238400000.0
2007-03-27 16:05:00,0.87402,0.87452,0.87402,0.87403,169600000.0
2007-03-27 16:10:00,0.87405,0.87407,0.87296,0.87299,171200000.0
2007-03-27 16:15:00,0.87293,0.87293,0.87214,0.87221,169800000.0
2007-03-27 16:20:00,0.8722,0.87237,0.87186,0.87215,206800000.0
2007-03-27 16:25:00,0.87207,0.87257,0.87207,0.87257,172000000.0
2007-03-27 16:30:00,0.87262,0.87262,0.87182,0.87201,171000000.0
2007-03-27 16:35:00,0.872,0.87212,0.87138,0.87199,223800000.0
2007-03-27 16:40:00,0.87181,0.87255,0.87181,0.87191,61800000.0
2007-03-27 16:45:00,0.8718,0.87244,0.87169,0.87242,236600000.0
2007-03-27 16:50:00,0.87234,0.87236,0.87201,0.87201,160800000.0
2007-03-27 16:55:00,0.87183,0.87242,0.8716,0.87242,195600000.0
2007-03-27 17:00:00,0.87245,0.87245,0.87184,0.87204,198200000.0
2007-03-27 17:05:00,0.87203,0.87203,0.8717,0.8719,150600000.0
2007-03-27 17:10:00,0.87182,0.87195,0.8713,0.87145,146000000.0
2007-03-27 17:15:00,0.87172,0.87181,0.8714,0.87146,104000000.0
2007-03-27 17:20:00,0.87144,0.87144,0.8712,0.87133,103600000.0
2007-03-27 17:25:00,0.8714,0.87154,0.87114,0.87114,200000000.0
2007-03-27 17:30:00,0.87113,0.87133,0.87103,0.87123,370800000.0
2007-03-27 17:35:00,0.87127,0.87131,0.87061,0.87064,201000000.0
2007-03-27 17:40:00,0.87084,0.8712,0.87037,0.87073,228000000.0
2007-03-27 17:45:00,0.8708,0.87092,0.86946,0.87085,212000000.0
2007-03-27 17:50:00,0.87083,0.87101,0.87061,0.87101,260200000.0
2007-03-27 17:55:00,0.87099,0.87123,0.8708,0.87091,267200000.0
2007-03-27 18:00:00,0.87095,0.87141,0.87045,0.87132,237800000.0
2007-03-27 18:05:00,0.87109,0.87163,0.87051,0.87163,280200000.0
2007-03-27 18:10:00,0.87142,0.87161,0.8711,0.87137,131600000.0
2007-03-27 18:15:00,0.87146,0.87175,0.87119,0.87169,158600000.0
2007-03-27 18:20:00,0.87172,0.87172,0.87084,0.87143,231800000.0
2007-03-27 18:25:00,0.87143,0.87172,0.87128,0.87139,146000000.0
2007-03-27 18:30:00,0.87139,0.87153,0.87084,0.87085,207400000.0
2007-03-27 18:35:00,0.8708,0.8708,0.86997,0.86997,172800000.0
2007-03-27 18:40:00,0.87002,0.87074,0.87002,0.8707,177600000.0
2007-03-27 18:45:00,0.8707,0.87071,0.86976,0.86998,86400000.0
2007-03-27 18:50:00,0.87033,0.87065,0.86979,0.8701,145400000.0
2007-03-27 18:55:00,0.8705,0.8708,0.87017,0.87079,145600000.0
2007-03-27 19:00:00,0.87081,0.87081,0.8702,0.8703,134600000.0
2007-03-27 19:05:00,0.87064,0.8709,0.8706,0.87086,158800000.0
2007-03-27 19:10:00,0.87086,0.87111,0.87084,0.87096,105600000.0
2007-03-27 19:15:00,0.87096,0.87112,0.87069,0.87111,83200000.0
2007-03-27 19:20:00,0.8711,0.87113,0.87055,0.87098,112000000.0
2007-03-27 19:25:00,0.87109,0.87114,0.8708,0.87086,94800000.0
2007-03-27 19:30:00,0.8705,0.87082,0.87013,0.8708,88000000.0
2007-03-27 19:35:00,0.87065,0.87074,0.87018,0.87074,94800000.0
2007-03-27 19:40:00,0.8707,0.87091,0.87063,0.87091,82600000.0
2007-03-27 19:45:00,0.87059,0.87093,0.87035,0.87084,93800000.0
2007-03-27 19:50:00,0.87054,0.87069,0.87037,0.87067,75600000.0
2007-03-27 19:55:00,0.87053,0.87068,0.87,0.8704,59200000.0
2007-03-27 20:00:00,0.87065,0.8707,0.86995,0.87038,70400000.0
2007-03-27 20:05:00,0.87061,0.87061,0.86992,0.87053,57600000.0
2007-03-27 20:10:00,0.87065,0.87069,0.87009,0.87047,89600000.0
2007-03-27 20:15:00,0.87002,0.87055,0.86985,0.87012,73600000.0
2007-03-27 20:20:00,0.87047,0.87051,0.87028,0.87049,73600000.0
2007-03-27 20:25:00,0.8705,0.87145,0.87047,0.87135,56000000.0
2007-03-27 20:30:00,0.87141,0.87141,0.87077,0.87109,62800000.0
2007-03-27 20:35:00,0.87106,0.87123,0.87007,0.87092,64000000.0
2007-03-27 20:40:00,0.8708,0.87134,0.8708,0.87115,65600000.0
2007-03-27 20:45:00,0.8705,0.87125,0.87047,0.87087,63800000.0
2007-03-27 20:50:00,0.87123,0.87124,0.87066,0.87101,65600000.0
2007-03-27 20:55:00,0.8711,0.8712,0.87043,0.8711,66000000.0
2007-03-27 21:00:00,0.87099,0.87128,0.87059,0.87111,61200000.0
2007-03-27 21:05:00,0.87078,0.87107,0.87063,0.87092,58000000.0
2007-03-27 21:10:00,0.87096,0.87112,0.87083,0.871,57600000.0
2007-03-27 21:15:00,0.8705,0.87096,0.8702,0.8702,66000000.0
2007-03-27 21:20:00,0.87073,0.87089,0.8705,0.87058,45200000.0
2007-03-27 21:25:00,0.87072,0.87094,0.87015,0.87086,56000000.0
2007-03-27 21:30:00,0.87026,0.87069,0.87017,0.87064,21200000.0
2007-03-27 21:35:00,0.8708,0.8709,0.87069,0.8709,28800000.0
2007-03-27 21:40:00,0.87038,0.87091,0.8702,0.87068,52800000.0
2007-03-27 21:45:00,0.87068,0.8708,0.8706,0.87079,60800000.0
2007-03-27 21:50:00,0.87084,0.87085,0.8701,0.87031,52800000.0
2007-03-27 21:55:00,0.87051,0.87062,0.87013,0.87047,51600000.0
2007-03-27 22:00:00,0.8701,0.87059,0.86993,0.87,32000000.0
2007-03-27 22:05:00,0.8702,0.87067,0.87015,0.8703,43400000.0
2007-03-27 22:10:00,0.87067,0.87073,0.87052,0.87055,32000000.0
2007-03-27 22:15:00,0.87018,0.87076,0.87015,0.87074,49600000.0
2007-03-27 22:20:00,0.87072,0.87076,0.87005,0.87074,54600000.0
2007-03-27 22:25:00,0.8707,0.87073,0.86983,0.87068,34000000.0
2007-03-27 22:30:00,0.87068,0.87068,0.87026,0.87032,77800000.0
2007-03-27 22:35:00,0.87005,0.8705,0.86993,0.87027,45800000.0
2007-03-27 22:40:00,0.87057,0.87062,0.8703,0.87053,42600000.0
2007-03-27 22:45:00,0.87007,0.87075,0.86992,0.87062,62800000.0
2007-03-27 22:50:00,0.87035,0.8707,0.87018,0.8702,67200000.0
2007-03-27 22:55:00,0.86999,0.87004,0.86962,0.86967,66000000.0
2007-03-27 23:00:00,0.86951,0.86952,0.86738,0.86822,56000000.0
2007-03-27 23:05:00,0.86829,0.86864,0.86769,0.86769,64400000.0
2007-03-27 23:10:00,0.8678,0.86807,0.86751,0.86755,67200000.0
2007-03-27 23:15:00,0.86771,0.86863,0.86734,0.86846,59600000.0
2007-03-27 23:20:00,0.86844,0.86857,0.86825,0.86845,44800000.0
2007-03-27 23:25:00,0.86822,0.86822,0.86734,0.86809,48400000.0
2007-03-27 23:30:00,0.86805,0.86849,0.86805,0.86849,62400000.0
2007-03-27 23:35:00,0.86852,0.86856,0.86792,0.86826,62800000.0
2007-03-27 23:40:00,0.86825,0.86869,0.86825,0.86849,57000000.0
2007-03-27 23:45:00,0.86849,0.8686,0.86803,0.86823,46400000.0
2007-03-27 23:50:00,0.86831,0.86863,0.86818,0.86863,46400000.0
2007-03-27 23:55:00,0.86824,0.86864,0.86749,0.86816,49600000.0
2007-03-28 00:00:00,0.86823,0.86831,0.86666,0.86784,60800000.0
2007-03-28 00:05:00,0.8678,0.8678,0.86704,0.86765,64400000.0
2007-03-28 00:10:00,0.86759,0.86759,0.8664,0.86752,53800000.0
2007-03-28 00:15:00,0.86751,0.86751,0.86724,0.86731,46800000.0
2007-03-28 00:20:00,0.86748,0.86748,0.86636,0.86733,60000000.0
2007-03-28 00:25:00,0.86737,0.8674,0.86704,0.86726,57000000.0
2007-03-28 00:30:00,0.86718,0.86732,0.86668,0.86717,60800000.0
2007-03-28 00:35:00,0.86732,0.86771,0.8672,0.86727,56000000.0
2007-03-28 00:40:00,0.86765,0.86769,0.8672,0.86767,51600000.0
2007-03-28 00:45:00,0.86771,0.86817,0.86749,0.86758,60800000.0
2007-03-28 00:50:00,0.86749,0.86763,0.86728,0.86746,60800000.0
2007-03-28 00:55:00,0.86748,0.86767,0.86729,0.86751,57600000.0
2007-03-28 01:00:00,0.86755,0.86783,0.86715,0.86759,48000000.0
2007-03-28 01:05:00,0.86763,0.86786,0.86722,0.86754,59600000.0
2007-03-28 01:10:00,0.86769,0.86808,0.86741,0.8679,40400000.0
2007-03-28 01:15:00,0.86781,0.86816,0.86775,0.86796,62800000.0
2007-03-28 01:20:00,0.86796,0.86822,0.86774,0.86822,57600000.0
2007-03-28 01:25:00,0.86817,0.86832,0.868,0.86817,37800000.0
2007-03-28 01:30:00,0.86823,0.8686,0.86811,0.8686,56000000.0
2007-03-28 01:35:00,0.86853,0.86853,0.86744,0.86809,54800000.0
2007-03-28 01:40:00,0.868,0.86811,0.86755,0.8676,48000000.0
2007-03-28 01:45:00,0.86752,0.86837,0.86751,0.86832,61800000.0
2007-03-28 01:50:00,0.86832,0.86863,0.8681,0.86832,67200000.0
2007-03-28 01:55:00,0.86839,0.86853,0.86802,0.86841,42000000.0
2007-03-28 02:00:00,0.86847,0.86849,0.86817,0.86832,65400000.0
2007-03-28 02:05:00,0.86835,0.86842,0.86814,0.86814,48000000.0
2007-03-28 02:10:00,0.86816,0.86843,0.8677,0.86838,77200000.0
2007-03-28 02:15:00,0.86739,0.86877,0.86739,0.86877,56000000.0
2007-03-28 02:20:00,0.86882,0.8691,0.86809,0.86899,51200000.0
2007-03-28 02:25:00,0.86898,0.86899,0.86802,0.86877,49600000.0
2007-03-28 02:30:00,0.86902,0.86915,0.86856,0.86863,54800000.0
2007-03-28 02:35:00,0.86865,0.86882,0.8674,0.86873,54200000.0
2007-03-28 02:40:00,0.86871,0.86871,0.8682,0.86831,52600000.0
2007-03-28 02:45:00,0.86831,0.86857,0.86773,0.86853,51600000.0
2007-03-28 02:50:00,0.86848,0.8686,0.86752,0.86838,57000000.0
2007-03-28 02:55:00,0.86838,0.86853,0.86804,0.86818,64400000.0
2007-03-28 03:00:00,0.86804,0.86804,0.86716,0.86737,66600000.0
2007-03-28 03:05:00,0.86734,0.8675,0.86689,0.8674,60200000.0
2007-03-28 03:10:00,0.86752,0.86777,0.86722,0.86743,62400000.0
2007-03-28 03:15:00,0.86743,0.86746,0.86586,0.86684,60800000.0
2007-03-28 03:20:00,0.86677,0.86712,0.86674,0.8671,54800000.0
2007-03-28 03:25:00,0.86718,0.86718,0.86669,0.86684,50400000.0
2007-03-28 03:30:00,0.86681,0.86681,0.86623,0.86623,59200000.0
2007-03-28 03:35:00,0.8662,0.86632,0.86553,0.86619,68800000.0
2007-03-28 03:40:00,0.86629,0.86666,0.86604,0.86637,64400000.0
2007-03-28 03:45:00,0.86642,0.86655,0.86631,0.86641,38800000.0
2007-03-28 03:50:00,0.86642,0.86642,0.86542,0.86542,59200000.0
2007-03-28 03:55:00,0.86554,0.86554,0.8648,0.86481,60800000.0
2007-03-28 04:00:00,0.86481,0.86617,0.86481,0.86611,54400000.0
2007-03-28 04:05:00,0.86614,0.8662,0.86523,0.86538,48000000.0
2007-03-28 04:10:00,0.86549,0.86571,0.86457,0.86556,58000000.0
2007-03-28 04:15:00,0.8657,0.86633,0.8657,0.86607,58600000.0
2007-03-28 04:20:00,0.86608,0.86637,0.86601,0.86628,59200000.0
2007-03-28 04:25:00,0.86629,0.86629,0.8653,0.8659,59200000.0
2007-03-28 04:30:00,0.86639,0.86671,0.86639,0.86655,56000000.0
2007-03-28 04:35:00,0.86649,0.86669,0.86636,0.86641,60200000.0
2007-03-28 04:40:00,0.86644,0.86689,0.86544,0.86689,56000000.0
2007-03-28 04:45:00,0.86691,0.86691,0.86593,0.866,65600000.0
2007-03-28 04:50:00,0.86575,0.86648,0.86575,0.86627,48000000.0
2007-03-28 04:55:00,0.86623,0.86677,0.86596,0.86656,66000000.0
2007-03-28 05:00:00,0.86606,0.86678,0.86591,0.86659,62400000.0
2007-03-28 05:05:00,0.86656,0.86665,0.86598,0.86608,62800000.0
2007-03-28 05:10:00,0.86656,0.86658,0.86617,0.86651,52000000.0
2007-03-28 05:15:00,0.86648,0.86648,0.86577,0.86587,57600000.0
2007-03-28 05:20:00,0.86613,0.86613,0.86537,0.86537,57600000.0
2007-03-28 05:25:00,0.86524,0.86559,0.8648,0.86493,61800000.0
2007-03-28 05:30:00,0.86531,0.86548,0.86486,0.86504,60800000.0
2007-03-28 05:35:00,0.8651,0.86546,0.86479,0.86479,46400000.0
2007-03-28 05:40:00,0.86438,0.86495,0.86434,0.86456,59200000.0
2007-03-28 05:45:00,0.86485,0.86502,0.86464,0.86482,65600000.0
2007-03-28 05:50:00,0.86483,0.86502,0.86468,0.86481,60200000.0
2007-03-28 05:55:00,0.86476,0.86487,0.86422,0.86427,56000000.0
2007-03-28 06:00:00,0.86487,0.86487,0.86415,0.86442,44800000.0
2007-03-28 06:05:00,0.8649,0.86498,0.86458,0.8648,58600000.0
2007-03-28 06:10:00,0.8647,0.8647,0.86421,0.8643,48800000.0
2007-03-28 06:15:00,0.86439,0.86445,0.86375,0.86436,54800000.0
2007-03-28 06:20:00,0.86439,0.86445,0.86401,0.8641,61200000.0
2007-03-28 06:25:00,0.86401,0.86408,0.86323,0.86337,48000000.0
2007-03-28 06:30:00,0.86342,0.86398,0.86311,0.86388,46400000.0
2007-03-28 06:35:00,0.86391,0.86391,0.86285,0.86296,65600000.0
2007-03-28 06:40:00,0.86313,0.86363,0.86307,0.86362,49400000.0
2007-03-28 06:45:00,0.86377,0.8639,0.86313,0.8637,65600000.0
2007-03-28 06:50:00,0.86365,0.8641,0.86365,0.86408,62800000.0
2007-03-28 06:55:00,0.8642,0.86505,0.8642,0.86434,59200000.0
2007-03-28 07:00:00,0.86409,0.86412,0.86368,0.86378,43600000.0
2007-03-28 07:05:00,0.86366,0.86381,0.86315,0.86381,61600000.0
2007-03-28 07:10:00,0.86375,0.86382,0.8632,0.86362,68800000.0
2007-03-28 07:15:00,0.86367,0.86368,0.86311,0.86339,68200000.0
2007-03-28 07:20:00,0.86327,0.86345,0.86313,0.86337,55800000.0
2007-03-28 07:25:00,0.86344,0.86391,0.86344,0.86357,48000000.0
2007-03-28 07:30:00,0.8634,0.86354,0.86326,0.86335,62400000.0
2007-03-28 07:35:00,0.8634,0.86361,0.8631,0.86352,65400000.0
2007-03-28 07:40:00,0.8635,0.86369,0.86331,0.86331,70400000.0
2007-03-28 07:45:00,0.86303,0.86354,0.86288,0.86351,56000000.0
2007-03-28 07:50:00,0.86352,0.86363,0.86281,0.86298,56000000.0
2007-03-28 07:55:00,0.86316,0.86339,0.86267,0.86271,70200000.0
2007-03-28 08:00:00,0.8628,0.86337,0.86234,0.86255,65600000.0
2007-03-28 08:05:00,0.86251,0.86303,0.86243,0.86276,68800000.0
2007-03-28 08:10:00,0.8629,0.86312,0.86229,0.86284,70200000.0
2007-03-28 08:15:00,0.86303,0.86355,0.86302,0.86345,60200000.0
2007-03-28 08:20:00,0.86324,0.86398,0.863,0.8639,60800000.0
2007-03-28 08:25:00,0.86396,0.86436,0.86343,0.86406,62400000.0
2007-03-28 08:30:00,0.86396,0.86427,0.86387,0.86387,56400000.0
2007-03-28 08:35:00,0.86374,0.86383,0.86244,0.86308,57600000.0
2007-03-28 08:40:00,0.86291,0.86351,0.86233,0.86331,58000000.0
2007-03-28 08:45:00,0.86316,0.86331,0.86232,0.86255,59200000.0
2007-03-28 08:50:00,0.86252,0.86313,0.86215,0.86313,68800000.0
2007-03-28 08:55:00,0.8633,0.86341,0.8631,0.8634,57600000.0
2007-03-28 09:00:00,0.86358,0.86391,0.86259,0.86303,64000000.0
2007-03-28 09:05:00,0.8627,0.86315,0.86213,0.86304,77800000.0
2007-03-28 09:10:00,0.86307,0.86316,0.8628,0.8628,55600000.0
2007-03-28 09:15:00,0.86283,0.86311,0.862,0.86235,72400000.0
2007-03-28 09:20:00,0.86221,0.86309,0.86195,0.86283,57600000.0
2007-03-28 09:25:00,0.86266,0.86287,0.86251,0.86264,69200000.0
2007-03-28 09:30:00,0.86272,0.86347,0.86216,0.86347,67600000.0
2007-03-28 09:35:00,0.86355,0.86389,0.86338,0.86367,65400000.0
2007-03-28 09:40:00,0.8638,0.86395,0.8635,0.8635,64000000.0
2007-03-28 09:45:00,0.86344,0.86359,0.8633,0.86341,58600000.0
2007-03-28 09:50:00,0.8632,0.86321,0.86273,0.86276,68000000.0
2007-03-28 09:55:00,0.86291,0.86318,0.86226,0.86249,61200000.0
2007-03-28 10:00:00,0.86242,0.86288,0.86236,0.86281,59400000.0
2007-03-28 10:05:00,0.86285,0.86365,0.86285,0.86365,62200000.0
2007-03-28 10:10:00,0.86362,0.86368,0.86333,0.86344,70400000.0
2007-03-28 10:15:00,0.86344,0.86367,0.86319,0.86362,57600000.0
2007-03-28 10:20:00,0.86351,0.86354,0.86317,0.8633,64600000.0
2007-03-28 10:25:00,0.86331,0.86375,0.86309,0.86367,68200000.0
2007-03-28 10:30:00,0.86361,0.86368,0.86323,0.86339,59200000.0
2007-03-28 10:35:00,0.86321,0.86321,0.86267,0.86298,69200000.0
2007-03-28 10:40:00,0.86308,0.86326,0.86257,0.86303,67200000.0
2007-03-28 10:45:00,0.86305,0.86316,0.86296,0.86304,66000000.0
2007-03-28 10:50:00,0.86304,0.86318,0.86256,0.86274,62400000.0
2007-03-28 10:55:00,0.86274,0.863,0.86264,0.86266,66000000.0
2007-03-28 11:00:00,0.86277,0.86301,0.86269,0.86292,65600000.0
2007-03-28 11:05:00,0.86308,0.86318,0.86265,0.86283,58000000.0
2007-03-28 11:10:00,0.86278,0.86319,0.86239,0.8627,76000000.0
2007-03-28 11:15:00,0.86291,0.86324,0.86271,0.86322,70800000.0
2007-03-28 11:20:00,0.86301,0.86312,0.86235,0.8629,72000000.0
2007-03-28 11:25:00,0.86271,0.86303,0.86263,0.86268,61800000.0
2007-03-28 11:30:00,0.8626,0.86297,0.86244,0.86292,58000000.0
2007-03-28 11:35:00,0.86286,0.86303,0.86259,0.86286,69200000.0
2007-03-28 11:40:00,0.86272,0.86297,0.86175,0.86268,62800000.0
2007-03-28 11:45:00,0.86262,0.86313,0.86244,0.8631,68800000.0
2007-03-28 11:50:00,0.86317,0.86317,0.86249,0.86278,71800000.0
2007-03-28 11:55:00,0.86269,0.86291,0.86191,0.86279,66000000.0
2007-03-28 12:00:00,0.86285,0.86298,0.86237,0.86242,70400000.0
2007-03-28 12:05:00,0.86282,0.86305,0.8628,0.86303,71200000.0
2007-03-28 12:10:00,0.8628,0.86346,0.86276,0.86346,72400000.0
2007-03-28 12:15:00,0.86373,0.8638,0.86349,0.86357,67200000.0
2007-03-28 12:20:00,0.86368,0.86376,0.86304,0.86304,66000000.0
2007-03-28 12:25:00,0.86302,0.86307,0.86282,0.86307,57400000.0
2007-03-28 12:30:00,0.86312,0.86344,0.86291,0.86326,65000000.0
2007-03-28 12:35:00,0.86315,0.86328,0.86288,0.86321,65600000.0
2007-03-28 12:40:00,0.86317,0.86322,0.86273,0.86294,64000000.0
2007-03-28 12:45:00,0.86303,0.86333,0.86296,0.86326,50600000.0
2007-03-28 12:50:00,0.86337,0.86355,0.86285,0.86351,54800000.0
2007-03-28 12:55:00,0.86348,0.86366,0.86265,0.86365,67600000.0
2007-03-28 13:00:00,0.86374,0.86376,0.86353,0.86366,58600000.0
2007-03-28 13:05:00,0.86362,0.86365,0.86327,0.8633,67200000.0
2007-03-28 13:10:00,0.86339,0.86441,0.86339,0.86441,57600000.0
2007-03-28 13:15:00,0.86445,0.86446,0.86375,0.86415,62800000.0
2007-03-28 13:20:00,0.8643,0.8644,0.86419,0.86427,72800000.0
2007-03-28 13:25:00,0.86424,0.86424,0.86343,0.86343,65000000.0
2007-03-28 13:30:00,0.86331,0.86342,0.86296,0.86309,100200000.0
2007-03-28 13:35:00,0.8631,0.86339,0.86303,0.86339,125200000.0
2007-03-28 13:40:00,0.86337,0.86339,0.86272,0.86288,110400000.0
2007-03-28 13:45:00,0.8629,0.86335,0.8629,0.86312,122000000.0
2007-03-28 13:50:00,0.86305,0.86327,0.86277,0.86327,123600000.0
2007-03-28 13:55:00,0.86331,0.86403,0.86331,0.86363,121200000.0
2007-03-28 14:00:00,0.86362,0.86387,0.86339,0.8636,162600000.0
2007-03-28 14:05:00,0.8639,0.86412,0.86384,0.8639,102400000.0
2007-03-28 14:10:00,0.86388,0.86395,0.86309,0.86392,111800000.0
2007-03-28 14:15:00,0.86379,0.86427,0.86329,0.86354,155400000.0
2007-03-28 14:20:00,0.8636,0.86405,0.86342,0.86403,137600000.0
2007-03-28 14:25:00,0.86403,0.8641,0.86362,0.86381,107600000.0
2007-03-28 14:30:00,0.8632,0.86341,0.86299,0.86319,189600000.0
2007-03-28 14:35:00,0.86309,0.86309,0.86245,0.86286,152400000.0
2007-03-28 14:40:00,0.86272,0.86274,0.86245,0.86268,244200000.0
2007-03-28 14:45:00,0.8628,0.86281,0.86214,0.86269,115400000.0
2007-03-28 14:50:00,0.86259,0.86281,0.86223,0.8623,133600000.0
2007-03-28 14:55:00,0.86242,0.86327,0.86242,0.86317,102800000.0
2007-03-28 15:00:00,0.86312,0.86315,0.86259,0.86265,110400000.0
2007-03-28 15:05:00,0.86258,0.86271,0.86181,0.86246,107000000.0
2007-03-28 15:10:00,0.86244,0.86263,0.86181,0.86188,206200000.0
2007-03-28 15:15:00,0.86187,0.86203,0.86139,0.86139,100800000.0
2007-03-28 15:20:00,0.8614,0.86146,0.86121,0.8613,164800000.0
2007-03-28 15:25:00,0.86133,0.86153,0.8603,0.86115,193600000.0
2007-03-28 15:30:00,0.86023,0.86165,0.86023,0.86056,251200000.0
2007-03-28 15:35:00,0.86041,0.8606,0.86019,0.86042,198200000.0
2007-03-28 15:40:00,0.86029,0.86044,0.85983,0.85999,206400000.0
2007-03-28 15:45:00,0.85991,0.86014,0.85964,0.85969,124200000.0
2007-03-28 15:50:00,0.85977,0.85991,0.85889,0.85903,93200000.0
2007-03-28 15:55:00,0.85905,0.86053,0.85905,0.86053,143400000.0
2007-03-28 16:00:00,0.86073,0.8608,0.85985,0.85989,237000000.0
2007-03-28 16:05:00,0.85965,0.85992,0.85901,0.85965,169600000.0
2007-03-28 16:10:00,0.85968,0.86024,0.85968,0.86024,170400000.0
2007-03-28 16:15:00,0.86026,0.86036,0.86004,0.86012,168600000.0
2007-03-28 16:20:00,0.86006,0.8604,0.85962,0.86035,205400000.0
2007-03-28 16:25:00,0.86033,0.86081,0.85997,0.86033,170000000.0
2007-03-28 16:30:00,0.86079,0.86093,0.85945,0.85945,172400000.0
2007-03-28 16:35:00,0.85933,0.85933,0.85762,0.85892,223200000.0
2007-03-28 16:40:00,0.8589,0.85909,0.85799,0.85799,62800000.0
2007-03-28 16:45:00,0.85772,0.85772,0.85691,0.85716,238000000.0
2007-03-28 16:50:00,0.85727,0.85777,0.85695,0.85766,160000000.0
2007-03-28 16:55:00,0.85777,0.85855,0.85777,0.85786,196800000.0
2007-03-28 17:00:00,0.85739,0.85855,0.85721,0.85855,194600000.0
2007-03-28 17:05:00,0.85842,0.86078,0.85829,0.86078,150800000.0
2007-03-28 17:10:00,0.86091,0.86159,0.86089,0.86096,145800000.0
2007-03-28 17:15:00,0.86077,0.86079,0.85975,0.85978,104000000.0
2007-03-28 17:20:00,0.8597,0.85974,0.85924,0.85974,107600000.0
2007-03-28 17:25:00,0.85984,0.86,0.85881,0.85954,200000000.0
2007-03-28 17:30:00,0.85992,0.86069,0.8599,0.86068,370400000.0
2007-03-28 17:35:00,0.86077,0.86106,0.8607,0.861,201400000.0
2007-03-28 17:40:00,0.86096,0.86174,0.86096,0.86112,226800000.0
2007-03-28 17:45:00,0.86107,0.86164,0.8604,0.86082,212600000.0
2007-03-28 17:50:00,0.86088,0.86137,0.86088,0.86121,261000000.0
2007-03-28 17:55:00,0.86135,0.86277,0.86131,0.86277,268000000.0
2007-03-28 18:00:00,0.86276,0.86322,0.86168,0.8631,237000000.0
2007-03-28 18:05:00,0.86307,0.86379,0.86298,0.86349,279800000.0
2007-03-28 18:10:00,0.86373,0.86427,0.86373,0.86395,130600000.0
2007-03-28 18:15:00,0.86376,0.8642,0.86347,0.86412,158400000.0
2007-03-28 18:20:00,0.86422,0.86608,0.86416,0.86603,231800000.0
2007-03-28 18:25:00,0.86611,0.86612,0.8656,0.86588,145800000.0
2007-03-28 18:30:00,0.86596,0.86596,0.86483,0.86529,206600000.0
2007-03-28 18:35:00,0.86519,0.86519,0.86479,0.86482,173600000.0
2007-03-28 18:40:00,0.86471,0.86473,0.86441,0.86457,176400000.0
2007-03-28 18:45:00,0.86455,0.86529,0.8636,0.86504,86400000.0
2007-03-28 18:50:00,0.86499,0.86512,0.86438,0.86497,146000000.0
2007-03-28 18:55:00,0.86502,0.86505,0.86471,0.86471,145600000.0
2007-03-28 19:00:00,0.86457,0.86463,0.86435,0.86456,134800000.0
2007-03-28 19:05:00,0.86456,0.86456,0.86417,0.86425,157600000.0
2007-03-28 19:10:00,0.86423,0.86423,0.86377,0.86386,106000000.0
2007-03-28 19:15:00,0.86343,0.86399,0.86339,0.86345,82600000.0
2007-03-28 19:20:00,0.86322,0.86324,0.86267,0.86289,110800000.0
2007-03-28 19:25:00,0.86294,0.86304,0.86245,0.86245,94400000.0
2007-03-28 19:30:00,0.86222,0.86222,0.86194,0.86215,87400000.0
2007-03-28 19:35:00,0.8623,0.8624,0.8621,0.86229,94400000.0
2007-03-28 19:40:00,0.86231,0.8628,0.86229,0.8628,83200000.0
2007-03-28 19:45:00,0.86304,0.86325,0.86291,0.86318,94800000.0
2007-03-28 19:50:00,0.86314,0.86326,0.8627,0.8627,75200000.0
2007-03-28 19:55:00,0.86266,0.86266,0.86186,0.86244,59200000.0
2007-03-28 20:00:00,0.8626,0.86283,0.86226,0.86242,70400000.0
2007-03-28 20:05:00,0.86285,0.86326,0.86264,0.86308,68800000.0
2007-03-28 20:10:00,0.86303,0.86311,0.86229,0.86243,89400000.0
2007-03-28 20:15:00,0.86233,0.86269,0.86223,0.86269,74000000.0
2007-03-28 20:20:00,0.8625,0.86259,0.8619,0.86199,73000000.0
2007-03-28 20:25:00,0.862,0.86254,0.862,0.86232,56000000.0
2007-03-28 20:30:00,0.8623,0.86258,0.86204,0.86204,67000000.0
2007-03-28 20:35:00,0.86263,0.86282,0.86134,0.86251,64000000.0
2007-03-28 20:40:00,0.86213,0.86254,0.86204,0.86238,65400000.0
2007-03-28 20:45:00,0.86242,0.86245,0.8618,0.86238,64400000.0
2007-03-28 20:50:00,0.86231,0.86231,0.86196,0.86196,65600000.0
2007-03-28 20:55:00,0.86216,0.86235,0.86164,0.86204,61800000.0
2007-03-28 21:00:00,0.86226,0.86231,0.86152,0.86231,60200000.0
2007-03-28 21:05:00,0.86207,0.86272,0.86203,0.86268,57600000.0
2007-03-28 21:10:00,0.86273,0.86291,0.86251,0.86252,57600000.0
2007-03-28 21:15:00,0.86245,0.86248,0.86157,0.86217,67200000.0
2007-03-28 21:20:00,0.86224,0.86237,0.86202,0.86234,58600000.0
2007-03-28 21:25:00,0.86236,0.86332,0.86209,0.86319,54400000.0
2007-03-28 21:30:00,0.86304,0.86338,0.86275,0.86285,50600000.0
2007-03-28 21:35:00,0.86281,0.86306,0.86263,0.86303,54400000.0
2007-03-28 21:40:00,0.86297,0.86297,0.86211,0.86266,59600000.0
2007-03-28 21:45:00,0.86272,0.86319,0.86264,0.86291,60800000.0
2007-03-28 21:50:00,0.86302,0.8631,0.86229,0.86259,52800000.0
2007-03-28 21:55:00,0.86255,0.86274,0.86199,0.862,51200000.0
2007-03-28 22:00:00,0.86266,0.86271,0.86238,0.86268,60800000.0
2007-03-28 22:05:00,0.86266,0.86266,0.8617,0.8617,46400000.0
2007-03-28 22:10:00,0.86115,0.86149,0.86083,0.86083,47200000.0
2007-03-28 22:15:00,0.8609,0.86157,0.86085,0.86145,38800000.0
2007-03-28 22:20:00,0.86157,0.86172,0.86137,0.86172,46800000.0
2007-03-28 22:25:00,0.86168,0.8618,0.86152,0.86174,33600000.0
2007-03-28 22:30:00,0.86177,0.86197,0.8617,0.86194,91200000.0
2007-03-28 22:35:00,0.86193,0.86226,0.86191,0.86226,52800000.0
2007-03-28 22:40:00,0.86227,0.86253,0.86201,0.8624,42600000.0
2007-03-28 22:45:00,0.86243,0.86276,0.86223,0.86242,70400000.0
2007-03-28 22:50:00,0.86272,0.86277,0.86201,0.86209,67600000.0
2007-03-28 22:55:00,0.86213,0.86241,0.8621,0.86241,66000000.0
2007-03-28 23:00:00,0.8621,0.86245,0.86105,0.86192,56000000.0
2007-03-28 23:05:00,0.86209,0.86234,0.8615,0.86152,63400000.0
2007-03-28 23:10:00,0.86219,0.86246,0.86168,0.86233,67200000.0
2007-03-28 23:15:00,0.86231,0.86231,0.86091,0.86104,45200000.0
2007-03-28 23:20:00,0.86121,0.86205,0.86107,0.86176,45800000.0
2007-03-28 23:25:00,0.86157,0.86202,0.86148,0.86161,52200000.0
2007-03-28 23:30:00,0.86149,0.86232,0.86149,0.86232,67200000.0
2007-03-28 23:35:00,0.86183,0.86187,0.86153,0.86185,62400000.0
2007-03-28 23:40:00,0.86233,0.86256,0.86233,0.86242,58000000.0
2007-03-28 23:45:00,0.86237,0.86265,0.86202,0.86265,59200000.0
2007-03-28 23:50:00,0.86202,0.86266,0.86195,0.8621,40000000.0
2007-03-28 23:55:00,0.86238,0.86283,0.86175,0.86283,38400000.0
2007-03-29 00:00:00,0.86282,0.86287,0.86261,0.86269,56000000.0
2007-03-29 00:05:00,0.86273,0.86278,0.86208,0.8625,64400000.0
2007-03-29 00:10:00,0.8623,0.8627,0.86212,0.86256,43200000.0
2007-03-29 00:15:00,0.8627,0.8629,0.86259,0.86281,58000000.0
2007-03-29 00:20:00,0.86293,0.86375,0.86291,0.86363,49600000.0
2007-03-29 00:25:00,0.86384,0.86441,0.86373,0.86424,43200000.0
2007-03-29 00:30:00,0.86357,0.8643,0.86357,0.86408,57600000.0
2007-03-29 00:35:00,0.86405,0.86406,0.86361,0.86395,30400000.0
2007-03-29 00:40:00,0.86387,0.86438,0.86353,0.86376,50600000.0
2007-03-29 00:45:00,0.86386,0.86496,0.86332,0.86332,58000000.0
2007-03-29 00:50:00,0.86304,0.86381,0.86304,0.86375,61200000.0
2007-03-29 00:55:00,0.86386,0.86424,0.86349,0.8636,57600000.0
2007-03-29 01:00:00,0.86311,0.86413,0.86308,0.86409,62600000.0
2007-03-29 01:05:00,0.86393,0.86393,0.8627,0.8638,66600000.0
2007-03-29 01:10:00,0.86388,0.86397,0.86289,0.86381,52200000.0
2007-03-29 01:15:00,0.86391,0.8644,0.86368,0.86436,51200000.0
2007-03-29 01:20:00,0.86439,0.8645,0.86352,0.8636,57000000.0
2007-03-29 01:25:00,0.86433,0.8648,0.86372,0.8648,41000000.0
2007-03-29 01:30:00,0.86478,0.8656,0.86478,0.86551,56000000.0
2007-03-29 01:35:00,0.86561,0.86561,0.8651,0.86517,67200000.0
2007-03-29 01:40:00,0.86531,0.86538,0.86493,0.86506,64000000.0
2007-03-29 01:45:00,0.86507,0.86515,0.86488,0.86494,56400000.0
2007-03-29 01:50:00,0.86492,0.86544,0.86477,0.86514,67600000.0
2007-03-29 01:55:00,0.8651,0.86556,0.86476,0.86529,52800000.0
2007-03-29 02:00:00,0.86529,0.86535,0.86504,0.86504,67200000.0
2007-03-29 02:05:00,0.86512,0.86513,0.86478,0.86485,59000000.0
2007-03-29 02:10:00,0.86491,0.86495,0.86455,0.8648,75600000.0
2007-03-29 02:15:00,0.8649,0.86527,0.86465,0.86527,56000000.0
2007-03-29 02:20:00,0.86526,0.86541,0.86433,0.86514,50600000.0
2007-03-29 02:25:00,0.86521,0.86531,0.86434,0.86505,50000000.0
2007-03-29 02:30:00,0.86513,0.86564,0.86513,0.86542,57200000.0
2007-03-29 02:35:00,0.86543,0.8656,0.8652,0.86527,59600000.0
2007-03-29 02:40:00,0.8652,0.86557,0.86509,0.86557,54800000.0
2007-03-29 02:45:00,0.86555,0.86555,0.8649,0.86509,51200000.0
2007-03-29 02:50:00,0.86498,0.86515,0.8648,0.86503,57600000.0
2007-03-29 02:55:00,0.86494,0.86507,0.86452,0.8647,64400000.0
2007-03-29 03:00:00,0.8647,0.86484,0.86422,0.86438,67600000.0
2007-03-29 03:05:00,0.86437,0.86452,0.86383,0.8645,66000000.0
2007-03-29 03:10:00,0.8645,0.8645,0.86396,0.86439,62400000.0
2007-03-29 03:15:00,0.86355,0.86464,0.86297,0.86411,40000000.0
2007-03-29 03:20:00,0.8645,0.86495,0.86448,0.86484,50000000.0
2007-03-29 03:25:00,0.86489,0.865,0.86434,0.86454,57000000.0
2007-03-29 03:30:00,0.86492,0.86536,0.86483,0.86511,53200000.0
2007-03-29 03:35:00,0.86541,0.86558,0.8652,0.86552,61200000.0
2007-03-29 03:40:00,0.86521,0.86566,0.8649,0.86519,60800000.0
2007-03-29 03:45:00,0.86514,0.8652,0.86333,0.86482,46400000.0
2007-03-29 03:50:00,0.86483,0.86484,0.86396,0.864,58600000.0
2007-03-29 03:55:00,0.8647,0.86483,0.86419,0.86478,61600000.0
2007-03-29 04:00:00,0.86472,0.86485,0.86431,0.86466,62800000.0
2007-03-29 04:05:00,0.86463,0.86493,0.86431,0.86452,49600000.0
2007-03-29 04:10:00,0.86484,0.86487,0.86374,0.86465,58000000.0
2007-03-29 04:15:00,0.86488,0.86494,0.86444,0.8649,58600000.0
2007-03-29 04:20:00,0.86498,0.86512,0.86429,0.86486,59200000.0
2007-03-29 04:25:00,0.86429,0.86491,0.86417,0.86417,58600000.0
2007-03-29 04:30:00,0.864,0.86491,0.86376,0.86459,54800000.0
2007-03-29 04:35:00,0.86458,0.86458,0.86353,0.86355,60800000.0
2007-03-29 04:40:00,0.86459,0.86491,0.86386,0.8647,42600000.0
2007-03-29 04:45:00,0.8639,0.8639,0.86355,0.8636,20800000.0
2007-03-29 04:50:00,0.86375,0.86474,0.86375,0.86421,48000000.0
2007-03-29 04:55:00,0.8641,0.86486,0.86395,0.86448,43200000.0
2007-03-29 05:00:00,0.86454,0.86457,0.86373,0.86439,61800000.0
2007-03-29 05:05:00,0.8635,0.8644,0.86337,0.8643,49000000.0
2007-03-29 05:10:00,0.86433,0.86437,0.86393,0.8643,57600000.0
2007-03-29 05:15:00,0.86436,0.86452,0.86415,0.86417,48400000.0
2007-03-29 05:20:00,0.86419,0.86419,0.8633,0.864,57600000.0
2007-03-29 05:25:00,0.86348,0.86418,0.86299,0.86389,61800000.0
2007-03-29 05:30:00,0.86382,0.86387,0.8632,0.86384,60200000.0
2007-03-29 05:35:00,0.86343,0.86387,0.86252,0.86301,41600000.0
2007-03-29 05:40:00,0.86303,0.86303,0.86228,0.86282,59600000.0
2007-03-29 05:45:00,0.86293,0.86368,0.86293,0.8636,64000000.0
2007-03-29 05:50:00,0.86368,0.86457,0.86368,0.86457,61200000.0
2007-03-29 05:55:00,0.86451,0.86515,0.86451,0.86507,51200000.0
2007-03-29 06:00:00,0.86511,0.86613,0.86477,0.86589,58000000.0
2007-03-29 06:05:00,0.8659,0.86597,0.86541,0.86552,59200000.0
2007-03-29 06:10:00,0.86564,0.86616,0.86564,0.86611,49000000.0
2007-03-29 06:15:00,0.86606,0.86708,0.86598,0.86646,54800000.0
2007-03-29 06:20:00,0.86635,0.86642,0.86571,0.86608,62400000.0
2007-03-29 06:25:00,0.86624,0.86679,0.86624,0.86678,56000000.0
2007-03-29 06:30:00,0.86611,0.86737,0.86611,0.86732,54800000.0
2007-03-29 06:35:00,0.86736,0.86737,0.86635,0.86646,70400000.0
2007-03-29 06:40:00,0.86657,0.86674,0.86623,0.86642,44800000.0
2007-03-29 06:45:00,0.86659,0.86679,0.86607,0.8666,69000000.0
2007-03-29 06:50:00,0.86643,0.86671,0.86635,0.8664,64800000.0
2007-03-29 06:55:00,0.86654,0.86674,0.86594,0.86648,59600000.0
2007-03-29 07:00:00,0.86677,0.86724,0.86675,0.86719,46400000.0
2007-03-29 07:05:00,0.86709,0.86709,0.86668,0.86687,60800000.0
2007-03-29 07:10:00,0.86687,0.86699,0.86645,0.86645,69600000.0
2007-03-29 07:15:00,0.86642,0.8671,0.8663,0.86695,59600000.0
2007-03-29 07:20:00,0.86699,0.8674,0.86665,0.86684,54400000.0
2007-03-29 07:25:00,0.86682,0.86682,0.86644,0.86659,59200000.0
2007-03-29 07:30:00,0.86676,0.86678,0.86605,0.86634,62400000.0
2007-03-29 07:35:00,0.86632,0.86641,0.8661,0.86627,65600000.0
2007-03-29 07:40:00,0.86629,0.8663,0.86568,0.86621,75200000.0
2007-03-29 07:45:00,0.86628,0.86636,0.866,0.866,56200000.0
2007-03-29 07:50:00,0.86556,0.86604,0.86545,0.86565,56000000.0
2007-03-29 07:55:00,0.86582,0.86604,0.86566,0.8659,70400000.0
2007-03-29 08:00:00,0.86585,0.86615,0.86567,0.86612,57600000.0
2007-03-29 08:05:00,0.86624,0.86753,0.86618,0.86693,68800000.0
2007-03-29 08:10:00,0.86682,0.86781,0.86681,0.8677,69800000.0
2007-03-29 08:15:00,0.86761,0.86766,0.86738,0.86744,60800000.0
2007-03-29 08:20:00,0.86748,0.86778,0.86739,0.86739,61200000.0
2007-03-29 08:25:00,0.86728,0.86744,0.86687,0.86718,62800000.0
2007-03-29 08:30:00,0.86728,0.86751,0.86721,0.86745,56400000.0
2007-03-29 08:35:00,0.86736,0.86779,0.8667,0.86772,57600000.0
2007-03-29 08:40:00,0.86771,0.86775,0.86669,0.8677,57600000.0
2007-03-29 08:45:00,0.86763,0.86787,0.86742,0.86742,62400000.0
2007-03-29 08:50:00,0.86718,0.86786,0.86717,0.86774,68800000.0
2007-03-29 08:55:00,0.86792,0.86887,0.86792,0.86864,60800000.0
2007-03-29 09:00:00,0.86859,0.86866,0.86786,0.86791,64000000.0
2007-03-29 09:05:00,0.86785,0.86815,0.86705,0.86788,70400000.0
2007-03-29 09:10:00,0.86775,0.86808,0.86765,0.86795,56400000.0
2007-03-29 09:15:00,0.86789,0.86815,0.86771,0.86773,72000000.0
2007-03-29 09:20:00,0.86766,0.86803,0.86766,0.8678,56000000.0
2007-03-29 09:25:00,0.86776,0.8678,0.86698,0.8675,68600000.0
2007-03-29 09:30:00,0.86749,0.86755,0.86636,0.8672,67200000.0
2007-03-29 09:35:00,0.86733,0.86751,0.86718,0.86719,65000000.0
2007-03-29 09:40:00,0.86715,0.86721,0.8668,0.86719,64000000.0
2007-03-29 09:45:00,0.86724,0.86738,0.86651,0.86734,58600000.0
2007-03-29 09:50:00,0.86741,0.86789,0.86735,0.86748,67200000.0
2007-03-29 09:55:00,0.86748,0.86841,0.86732,0.86829,60800000.0
2007-03-29 10:00:00,0.86835,0.86835,0.86717,0.86717,60800000.0
2007-03-29 10:05:00,0.86769,0.86818,0.86749,0.86811,63000000.0
2007-03-29 10:10:00,0.86802,0.86803,0.86779,0.86799,70400000.0
2007-03-29 10:15:00,0.86801,0.86807,0.86675,0.86687,57600000.0
2007-03-29 10:20:00,0.86689,0.86698,0.86603,0.86683,64400000.0
2007-03-29 10:25:00,0.86693,0.86718,0.86664,0.86715,67600000.0
2007-03-29 10:30:00,0.86693,0.86717,0.86683,0.8671,59600000.0
2007-03-29 10:35:00,0.86707,0.86742,0.8669,0.86727,68600000.0
2007-03-29 10:40:00,0.86727,0.86746,0.86692,0.86745,66600000.0
2007-03-29 10:45:00,0.8675,0.86776,0.8674,0.8674,65000000.0
2007-03-29 10:50:00,0.86729,0.8676,0.86703,0.86706,62400000.0
2007-03-29 10:55:00,0.86673,0.86704,0.86629,0.86629,66000000.0
2007-03-29 11:00:00,0.86619,0.86639,0.86579,0.86597,65600000.0
2007-03-29 11:05:00,0.86639,0.86644,0.86592,0.86624,57400000.0
2007-03-29 11:10:00,0.86643,0.86647,0.86594,0.86628,76800000.0
2007-03-29 11:15:00,0.86606,0.86676,0.8659,0.86651,69800000.0
2007-03-29 11:20:00,0.86642,0.86663,0.86575,0.86607,72000000.0
2007-03-29 11:25:00,0.86583,0.86596,0.86531,0.86569,62800000.0
2007-03-29 11:30:00,0.86569,0.86569,0.86524,0.86564,58000000.0
2007-03-29 11:35:00,0.86582,0.86582,0.8654,0.8654,68200000.0
2007-03-29 11:40:00,0.86538,0.86599,0.86467,0.86599,62400000.0
2007-03-29 11:45:00,0.86589,0.86589,0.86549,0.86549,69200000.0
2007-03-29 11:50:00,0.86571,0.86584,0.86542,0.86564,71400000.0
2007-03-29 11:55:00,0.86543,0.86566,0.86415,0.86565,67600000.0
2007-03-29 12:00:00,0.86563,0.86648,0.86558,0.86639,70400000.0
2007-03-29 12:05:00,0.86649,0.86669,0.86634,0.86635,70400000.0
2007-03-29 12:10:00,0.86636,0.86654,0.86628,0.86645,72000000.0
2007-03-29 12:15:00,0.86635,0.86636,0.86598,0.86607,67200000.0
2007-03-29 12:20:00,0.8656,0.86651,0.86552,0.86642,67600000.0
2007-03-29 12:25:00,0.86611,0.86649,0.86598,0.86633,57600000.0
2007-03-29 12:30:00,0.86634,0.86654,0.86591,0.86637,65600000.0
2007-03-29 12:35:00,0.86639,0.86644,0.8661,0.86623,68000000.0
2007-03-29 12:40:00,0.86586,0.86617,0.86546,0.86617,63400000.0
2007-03-29 12:45:00,0.86613,0.86631,0.8657,0.86621,46400000.0
2007-03-29 12:50:00,0.86581,0.8666,0.86567,0.86654,54400000.0
2007-03-29 12:55:00,0.86647,0.86657,0.86553,0.86644,66600000.0
2007-03-29 13:00:00,0.86646,0.86651,0.86573,0.86585,59200000.0
2007-03-29 13:05:00,0.86626,0.8664,0.86617,0.8664,67200000.0
2007-03-29 13:10:00,0.86643,0.86658,0.86618,0.86618,57600000.0
2007-03-29 13:15:00,0.86577,0.8661,0.86558,0.86605,63200000.0
2007-03-29 13:20:00,0.86552,0.86635,0.86552,0.86618,73600000.0
2007-03-29 13:25:00,0.86612,0.86622,0.86596,0.86614,65600000.0
2007-03-29 13:30:00,0.86602,0.86607,0.86577,0.866,100600000.0
2007-03-29 13:35:00,0.86601,0.86627,0.86542,0.86627,125200000.0
2007-03-29 13:40:00,0.86624,0.86624,0.86574,0.86598,110800000.0
2007-03-29 13:45:00,0.86605,0.86613,0.86539,0.86543,121600000.0
2007-03-29 13:50:00,0.86547,0.86547,0.86503,0.86511,123000000.0
2007-03-29 13:55:00,0.86495,0.86505,0.86474,0.86497,119400000.0
2007-03-29 14:00:00,0.86497,0.8652,0.86489,0.8652,164400000.0
2007-03-29 14:05:00,0.86527,0.86603,0.8652,0.86578,101800000.0
2007-03-29 14:10:00,0.86586,0.86611,0.86558,0.86611,112800000.0
2007-03-29 14:15:00,0.86608,0.86663,0.86605,0.86658,157200000.0
2007-03-29 14:20:00,0.86662,0.86691,0.86636,0.86691,137600000.0
2007-03-29 14:25:00,0.8668,0.86706,0.86671,0.86676,107200000.0
2007-03-29 14:30:00,0.86714,0.86803,0.86708,0.86792,190200000.0
2007-03-29 14:35:00,0.86783,0.86873,0.86782,0.86872,159800000.0
2007-03-29 14:40:00,0.86868,0.86874,0.86778,0.86781,243600000.0
2007-03-29 14:45:00,0.86782,0.86902,0.86782,0.86858,114400000.0
2007-03-29 14:50:00,0.86857,0.86882,0.86813,0.86813,132600000.0
2007-03-29 14:55:00,0.86815,0.86836,0.86748,0.86809,102400000.0
2007-03-29 15:00:00,0.8682,0.86865,0.8682,0.86846,116200000.0
2007-03-29 15:05:00,0.86848,0.86871,0.86798,0.8684,106600000.0
2007-03-29 15:10:00,0.86839,0.86904,0.86839,0.86895,214000000.0
2007-03-29 15:15:00,0.86904,0.8692,0.86891,0.86896,101200000.0
2007-03-29 15:20:00,0.8688,0.86914,0.8688,0.86906,164600000.0
2007-03-29 15:25:00,0.86916,0.86932,0.86805,0.86898,193600000.0
2007-03-29 15:30:00,0.86798,0.86964,0.86757,0.86961,251600000.0
2007-03-29 15:35:00,0.86944,0.86961,0.86864,0.86949,198400000.0
2007-03-29 15:40:00,0.8694,0.87028,0.86934,0.86958,206200000.0
2007-03-29 15:45:00,0.86951,0.86965,0.86938,0.86958,125200000.0
2007-03-29 15:50:00,0.86959,0.86964,0.86943,0.86963,92800000.0
2007-03-29 15:55:00,0.8697,0.86993,0.86937,0.86993,144000000.0
2007-03-29 16:00:00,0.86999,0.87017,0.86928,0.86976,238800000.0
2007-03-29 16:05:00,0.86986,0.87024,0.86961,0.86968,169400000.0
2007-03-29 16:10:00,0.87012,0.87031,0.8699,0.86992,171400000.0
2007-03-29 16:15:00,0.86977,0.86999,0.86969,0.86998,169000000.0
2007-03-29 16:20:00,0.87,0.87076,0.86993,0.87061,206200000.0
2007-03-29 16:25:00,0.87051,0.87054,0.86982,0.87,169400000.0
2007-03-29 16:30:00,0.8701,0.87026,0.86965,0.86978,176400000.0
2007-03-29 16:35:00,0.86984,0.86985,0.86869,0.8692,224800000.0
2007-03-29 16:40:00,0.86903,0.86923,0.86891,0.86895,62200000.0
2007-03-29 16:45:00,0.86889,0.86897,0.86856,0.86866,235600000.0
2007-03-29 16:50:00,0.86867,0.86914,0.86816,0.86891,158800000.0
2007-03-29 16:55:00,0.86892,0.86934,0.86887,0.86924,196800000.0
2007-03-29 17:00:00,0.86907,0.86907,0.86879,0.86905,198400000.0
2007-03-29 17:05:00,0.8691,0.8693,0.86878,0.86897,151600000.0
2007-03-29 17:10:00,0.86897,0.86913,0.86891,0.86911,146000000.0
2007-03-29 17:15:00,0.86888,0.8695,0.86866,0.8695,104000000.0
2007-03-29 17:20:00,0.86918,0.86991,0.86918,0.86991,102400000.0
2007-03-29 17:25:00,0.86984,0.86992,0.86944,0.86983,198800000.0
2007-03-29 17:30:00,0.86987,0.87008,0.86948,0.87008,372400000.0
2007-03-29 17:35:00,0.8701,0.87038,0.86992,0.87024,202800000.0
2007-03-29 17:40:00,0.87008,0.87024,0.87002,0.87012,225800000.0
2007-03-29 17:45:00,0.87004,0.87004,0.86867,0.86945,211800000.0
2007-03-29 17:50:00,0.86952,0.86952,0.8685,0.86895,261000000.0
2007-03-29 17:55:00,0.8692,0.86938,0.86857,0.86873,265400000.0
2007-03-29 18:00:00,0.86885,0.86933,0.86782,0.86917,237200000.0
2007-03-29 18:05:00,0.86913,0.86927,0.86902,0.86909,278600000.0
2007-03-29 18:10:00,0.86889,0.8692,0.8687,0.86882,131200000.0
2007-03-29 18:15:00,0.86874,0.86926,0.86874,0.86921,157800000.0
2007-03-29 18:20:00,0.86942,0.87059,0.86926,0.8703,231800000.0
2007-03-29 18:25:00,0.87025,0.87088,0.87022,0.87073,143800000.0
2007-03-29 18:30:00,0.87059,0.87061,0.86965,0.86965,207800000.0
2007-03-29 18:35:00,0.86951,0.87032,0.86948,0.87004,173600000.0
2007-03-29 18:40:00,0.86987,0.87009,0.86937,0.8695,140200000.0
2007-03-29 18:45:00,0.87011,0.87041,0.86918,0.87041,86800000.0
2007-03-29 18:50:00,0.87054,0.87092,0.87036,0.87076,145600000.0
2007-03-29 18:55:00,0.87062,0.87062,0.8701,0.87039,145000000.0
2007-03-29 19:00:00,0.8703,0.87095,0.8703,0.87085,134800000.0
2007-03-29 19:05:00,0.87079,0.87096,0.8701,0.87087,159200000.0
2007-03-29 19:10:00,0.87044,0.87103,0.87038,0.87076,105000000.0
2007-03-29 19:15:00,0.87079,0.87079,0.87011,0.87039,83200000.0
2007-03-29 19:20:00,0.87025,0.8703,0.86961,0.86978,112800000.0
2007-03-29 19:25:00,0.87026,0.87026,0.86972,0.8698,94400000.0
2007-03-29 19:30:00,0.87,0.87013,0.86985,0.87,88400000.0
2007-03-29 19:35:00,0.86988,0.87015,0.86949,0.87015,94400000.0
2007-03-29 19:40:00,0.87016,0.87052,0.87,0.87006,82600000.0
2007-03-29 19:45:00,0.87011,0.87026,0.8697,0.8697,94400000.0
2007-03-29 19:50:00,0.87004,0.8703,0.86981,0.86981,74600000.0
2007-03-29 19:55:00,0.86993,0.87,0.86916,0.8694,59600000.0
2007-03-29 20:00:00,0.86905,0.86986,0.86877,0.86979,70800000.0
2007-03-29 20:05:00,0.86981,0.86992,0.86889,0.8698,69200000.0
2007-03-29 20:10:00,0.8698,0.87009,0.86918,0.8698,87800000.0
2007-03-29 20:15:00,0.86973,0.86987,0.8696,0.86972,73600000.0
2007-03-29 20:20:00,0.86959,0.86984,0.86929,0.86972,73600000.0
2007-03-29 20:25:00,0.86967,0.86975,0.86925,0.86929,56400000.0
2007-03-29 20:30:00,0.86927,0.86936,0.86865,0.8691,57600000.0
2007-03-29 20:35:00,0.86909,0.86918,0.86786,0.86835,62200000.0
2007-03-29 20:40:00,0.86834,0.86878,0.8682,0.86842,65000000.0
2007-03-29 20:45:00,0.86883,0.86903,0.86832,0.86837,64000000.0
2007-03-29 20:50:00,0.86883,0.86884,0.86826,0.86848,65400000.0
2007-03-29 20:55:00,0.86866,0.86928,0.86822,0.86916,64000000.0
2007-03-29 21:00:00,0.86901,0.86912,0.86882,0.86896,60800000.0
2007-03-29 21:05:00,0.86879,0.86896,0.86847,0.86881,57600000.0
2007-03-29 21:10:00,0.86884,0.86891,0.86867,0.86883,57600000.0
2007-03-29 21:15:00,0.86864,0.86908,0.86828,0.8689,73600000.0
2007-03-29 21:20:00,0.86903,0.86932,0.86835,0.86923,59200000.0
2007-03-29 21:25:00,0.86925,0.86944,0.86895,0.86898,52600000.0
2007-03-29 21:30:00,0.86914,0.86928,0.86832,0.8688,30400000.0
2007-03-29 21:35:00,0.86883,0.86899,0.86843,0.86885,32000000.0
2007-03-29 21:40:00,0.86851,0.86907,0.86843,0.86882,51200000.0
2007-03-29 21:45:00,0.86897,0.86921,0.86885,0.86903,60600000.0
2007-03-29 21:50:00,0.86902,0.86919,0.8688,0.86914,58000000.0
2007-03-29 21:55:00,0.86915,0.86915,0.86837,0.86905,51000000.0
2007-03-29 22:00:00,0.86892,0.86907,0.86853,0.86894,61600000.0
2007-03-29 22:05:00,0.86895,0.86916,0.86815,0.8682,44000000.0
2007-03-29 22:10:00,0.86894,0.86912,0.86854,0.86906,44200000.0
2007-03-29 22:15:00,0.8691,0.86922,0.86899,0.86922,38400000.0
2007-03-29 22:20:00,0.86947,0.86964,0.86861,0.869,53800000.0
2007-03-29 22:25:00,0.86874,0.86903,0.86869,0.86877,36800000.0
2007-03-29 22:30:00,0.86896,0.86914,0.8686,0.86876,73600000.0
2007-03-29 22:35:00,0.86899,0.86918,0.86847,0.86891,52800000.0
2007-03-29 22:40:00,0.86892,0.86892,0.8682,0.86886,56000000.0
2007-03-29 22:45:00,0.86827,0.86891,0.86812,0.8687,69800000.0
2007-03-29 22:50:00,0.86877,0.86891,0.86838,0.86842,67200000.0
2007-03-29 22:55:00,0.86869,0.86914,0.86852,0.86874,65600000.0
2007-03-29 23:00:00,0.86867,0.86896,0.86797,0.86889,56000000.0
2007-03-29 23:05:00,0.8687,0.86941,0.8687,0.86926,64000000.0
2007-03-29 23:10:00,0.86895,0.86945,0.86893,0.86937,67200000.0
2007-03-29 23:15:00,0.86954,0.86992,0.86913,0.86962,44200000.0
2007-03-29 23:20:00,0.87019,0.87077,0.86982,0.86991,51000000.0
2007-03-29 23:25:00,0.87,0.87,0.8692,0.8699,51200000.0
2007-03-29 23:30:00,0.86988,0.87035,0.86988,0.87035,72000000.0
2007-03-29 23:35:00,0.87053,0.87066,0.86992,0.87004,62800000.0
2007-03-29 23:40:00,0.87067,0.87089,0.87055,0.8706,58000000.0
2007-03-29 23:45:00,0.87084,0.87111,0.87076,0.87103,59200000.0
2007-03-29 23:50:00,0.87022,0.87065,0.87015,0.87044,45600000.0
2007-03-29 23:55:00,0.87084,0.87091,0.86919,0.87085,38400000.0
2007-03-30 00:00:00,0.87025,0.87083,0.8702,0.87075,56800000.0
2007-03-30 00:05:00,0.87079,0.87087,0.87015,0.8708,52600000.0
2007-03-30 00:10:00,0.87087,0.87136,0.87063,0.87136,57000000.0
2007-03-30 00:15:00,0.87124,0.87124,0.87023,0.87061,57600000.0
2007-03-30 00:20:00,0.8703,0.87101,0.87015,0.87039,59200000.0
2007-03-30 00:25:00,0.87048,0.87048,0.86997,0.87021,49600000.0
2007-03-30 00:30:00,0.87015,0.8703,0.86976,0.86999,49600000.0
2007-03-30 00:35:00,0.86957,0.87011,0.8693,0.86982,62400000.0
2007-03-30 00:40:00,0.86956,0.87053,0.86953,0.87051,56000000.0
2007-03-30 00:45:00,0.86933,0.86933,0.867,0.86773,54600000.0
2007-03-30 00:50:00,0.8679,0.86814,0.86638,0.86647,60000000.0
2007-03-30 00:55:00,0.86635,0.86724,0.86561,0.8672,57400000.0
2007-03-30 01:00:00,0.86714,0.86714,0.86566,0.86566,57600000.0
2007-03-30 01:05:00,0.86574,0.86725,0.86574,0.86723,67200000.0
2007-03-30 01:10:00,0.86711,0.86811,0.8667,0.86811,49600000.0
2007-03-30 01:15:00,0.86831,0.86848,0.86787,0.86839,62400000.0
2007-03-30 01:20:00,0.86837,0.86837,0.86755,0.86826,58000000.0
2007-03-30 01:25:00,0.86837,0.86856,0.86789,0.86831,41600000.0
2007-03-30 01:30:00,0.86817,0.86864,0.86815,0.86853,59200000.0
2007-03-30 01:35:00,0.86807,0.86882,0.86775,0.86864,54400000.0
2007-03-30 01:40:00,0.86892,0.86954,0.86892,0.86954,64000000.0
2007-03-30 01:45:00,0.86955,0.86955,0.86893,0.86902,60800000.0
2007-03-30 01:50:00,0.86909,0.8692,0.86834,0.86848,67000000.0
2007-03-30 01:55:00,0.86848,0.86883,0.86814,0.86875,45800000.0
2007-03-30 02:00:00,0.86909,0.86946,0.86909,0.86942,71200000.0
2007-03-30 02:05:00,0.86943,0.86959,0.86914,0.86914,59200000.0
2007-03-30 02:10:00,0.86905,0.86923,0.86853,0.86887,60800000.0
2007-03-30 02:15:00,0.86915,0.86942,0.86858,0.86894,56000000.0
2007-03-30 02:20:00,0.86922,0.86922,0.86813,0.86897,51200000.0
2007-03-30 02:25:00,0.86903,0.86905,0.86807,0.86876,45800000.0
2007-03-30 02:30:00,0.86881,0.86922,0.8688,0.86913,54800000.0
2007-03-30 02:35:00,0.86914,0.86914,0.8683,0.86847,54400000.0
2007-03-30 02:40:00,0.86895,0.86895,0.86825,0.86834,40400000.0
2007-03-30 02:45:00,0.8682,0.86888,0.86818,0.8684,44800000.0
2007-03-30 02:50:00,0.86833,0.86842,0.86778,0.868,57600000.0
2007-03-30 02:55:00,0.86787,0.86801,0.86743,0.8679,63400000.0
2007-03-30 03:00:00,0.86801,0.86805,0.86749,0.86801,74600000.0
2007-03-30 03:05:00,0.86801,0.86822,0.86776,0.86811,61200000.0
2007-03-30 03:10:00,0.86804,0.86808,0.8675,0.86781,59200000.0
2007-03-30 03:15:00,0.8679,0.86804,0.86676,0.86777,68000000.0
2007-03-30 03:20:00,0.86772,0.86783,0.86702,0.86709,44800000.0
2007-03-30 03:25:00,0.8673,0.86742,0.86704,0.86742,51200000.0
2007-03-30 03:30:00,0.8675,0.86818,0.86721,0.86818,56400000.0
2007-03-30 03:35:00,0.8682,0.86822,0.867,0.86759,65400000.0
2007-03-30 03:40:00,0.86783,0.86814,0.86727,0.86805,61200000.0
2007-03-30 03:45:00,0.8677,0.86842,0.86744,0.8684,38400000.0
2007-03-30 03:50:00,0.86787,0.86843,0.86787,0.86811,59200000.0
2007-03-30 03:55:00,0.86837,0.86837,0.86778,0.86815,60800000.0
2007-03-30 04:00:00,0.86814,0.8683,0.86769,0.86798,56000000.0
2007-03-30 04:05:00,0.8679,0.86796,0.86753,0.8678,50600000.0
2007-03-30 04:10:00,0.86773,0.86808,0.86642,0.86788,57600000.0
2007-03-30 04:15:00,0.86805,0.86829,0.86779,0.86796,48000000.0
2007-03-30 04:20:00,0.8678,0.8681,0.86751,0.86784,60000000.0
2007-03-30 04:25:00,0.86809,0.86826,0.86766,0.86775,59200000.0
2007-03-30 04:30:00,0.86759,0.86783,0.86738,0.86775,55800000.0
2007-03-30 04:35:00,0.86733,0.868,0.86717,0.86717,60600000.0
2007-03-30 04:40:00,0.86773,0.86773,0.86662,0.86741,45800000.0
2007-03-30 04:45:00,0.86743,0.86764,0.8673,0.86756,66000000.0
2007-03-30 04:50:00,0.86752,0.86761,0.86718,0.86761,57000000.0
2007-03-30 04:55:00,0.8677,0.86821,0.8677,0.86814,67000000.0
2007-03-30 05:00:00,0.86819,0.86819,0.8672,0.8672,62200000.0
2007-03-30 05:05:00,0.86714,0.86731,0.86697,0.86721,62400000.0
2007-03-30 05:10:00,0.86717,0.86739,0.86664,0.86709,52200000.0
2007-03-30 05:15:00,0.86727,0.86745,0.86661,0.86712,48000000.0
2007-03-30 05:20:00,0.86727,0.86732,0.86695,0.867,57400000.0
2007-03-30 05:25:00,0.86728,0.86736,0.86685,0.86736,62400000.0
2007-03-30 05:30:00,0.86744,0.8677,0.86696,0.86768,60800000.0
2007-03-30 05:35:00,0.86746,0.86797,0.86734,0.86788,46400000.0
2007-03-30 05:40:00,0.86799,0.86805,0.86727,0.86761,59200000.0
2007-03-30 05:45:00,0.86766,0.8677,0.8674,0.86756,65600000.0
2007-03-30 05:50:00,0.8674,0.86782,0.8672,0.8678,61200000.0
2007-03-30 05:55:00,0.86778,0.86788,0.8674,0.8674,51000000.0
2007-03-30 06:00:00,0.86777,0.86796,0.8673,0.8676,57600000.0
2007-03-30 06:05:00,0.86755,0.86771,0.8674,0.86766,65600000.0
2007-03-30 06:10:00,0.86726,0.86766,0.8671,0.86758,50000000.0
2007-03-30 06:15:00,0.86749,0.86752,0.86728,0.86737,54400000.0
2007-03-30 06:20:00,0.86728,0.86772,0.86721,0.86767,53200000.0
2007-03-30 06:25:00,0.86721,0.86766,0.86713,0.86724,48000000.0
2007-03-30 06:30:00,0.86715,0.86763,0.86694,0.86757,46800000.0
2007-03-30 06:35:00,0.86769,0.86769,0.86725,0.86739,59200000.0
2007-03-30 06:40:00,0.86742,0.86761,0.86728,0.8674,51200000.0
2007-03-30 06:45:00,0.86748,0.86748,0.86639,0.86704,59600000.0
2007-03-30 06:50:00,0.86722,0.86749,0.86671,0.86675,64000000.0
2007-03-30 06:55:00,0.86747,0.86773,0.86747,0.86764,46400000.0
2007-03-30 07:00:00,0.86773,0.86776,0.86738,0.86759,43600000.0
2007-03-30 07:05:00,0.86757,0.86759,0.86738,0.86745,60800000.0
2007-03-30 07:10:00,0.86751,0.86787,0.86739,0.86769,68200000.0
2007-03-30 07:15:00,0.86783,0.86849,0.86771,0.86849,59200000.0
2007-03-30 07:20:00,0.86831,0.86847,0.86773,0.86785,59200000.0
2007-03-30 07:25:00,0.86792,0.86801,0.86742,0.868,57600000.0
2007-03-30 07:30:00,0.86791,0.868,0.86707,0.86708,62400000.0
2007-03-30 07:35:00,0.86678,0.86697,0.86622,0.86691,66000000.0
2007-03-30 07:40:00,0.86707,0.86724,0.86632,0.86669,70400000.0
2007-03-30 07:45:00,0.86666,0.86703,0.8664,0.86673,67200000.0
2007-03-30 07:50:00,0.86671,0.86702,0.86623,0.86702,56000000.0
2007-03-30 07:55:00,0.86714,0.86718,0.86683,0.86712,69800000.0
2007-03-30 08:00:00,0.86708,0.86775,0.86704,0.86761,62400000.0
2007-03-30 08:05:00,0.86755,0.868,0.86735,0.86764,68600000.0
2007-03-30 08:10:00,0.8676,0.86797,0.86742,0.86797,70400000.0
2007-03-30 08:15:00,0.86798,0.86842,0.86753,0.8684,60800000.0
2007-03-30 08:20:00,0.86845,0.86856,0.86794,0.868,60200000.0
2007-03-30 08:25:00,0.86796,0.86796,0.86657,0.86679,61800000.0
2007-03-30 08:30:00,0.86678,0.8674,0.86678,0.86725,56000000.0
2007-03-30 08:35:00,0.86676,0.86722,0.86637,0.86708,57000000.0
2007-03-30 08:40:00,0.8671,0.86746,0.86651,0.86716,57400000.0
2007-03-30 08:45:00,0.86711,0.8675,0.86702,0.86702,52800000.0
2007-03-30 08:50:00,0.86723,0.86751,0.8668,0.86751,68200000.0
2007-03-30 08:55:00,0.86742,0.86755,0.86712,0.86747,62400000.0
2007-03-30 09:00:00,0.86757,0.86849,0.86757,0.86844,64800000.0
2007-03-30 09:05:00,0.86828,0.86839,0.86729,0.86817,76800000.0
2007-03-30 09:10:00,0.86781,0.86822,0.86748,0.86821,56400000.0
2007-03-30 09:15:00,0.86827,0.86869,0.86806,0.86806,72000000.0
2007-03-30 09:20:00,0.8678,0.8679,0.86745,0.86786,51200000.0
2007-03-30 09:25:00,0.8679,0.86811,0.86752,0.86811,68200000.0
2007-03-30 09:30:00,0.86813,0.86823,0.86719,0.86813,75200000.0
2007-03-30 09:35:00,0.86844,0.86908,0.86813,0.86888,65600000.0
2007-03-30 09:40:00,0.86887,0.86887,0.86797,0.86802,64000000.0
2007-03-30 09:45:00,0.8686,0.86877,0.86759,0.86826,59200000.0
2007-03-30 09:50:00,0.86833,0.86845,0.86758,0.86836,67200000.0
2007-03-30 09:55:00,0.86857,0.86939,0.86857,0.86937,69800000.0
2007-03-30 10:00:00,0.86966,0.8697,0.86928,0.86928,61200000.0
2007-03-30 10:05:00,0.86923,0.86933,0.86865,0.86933,61200000.0
2007-03-30 10:10:00,0.86931,0.86933,0.86844,0.86897,70800000.0
2007-03-30 10:15:00,0.86897,0.86897,0.86832,0.86832,62400000.0
2007-03-30 10:20:00,0.86821,0.86831,0.86797,0.86797,63400000.0
2007-03-30 10:25:00,0.86797,0.8692,0.8679,0.8692,68800000.0
2007-03-30 10:30:00,0.86933,0.86938,0.86894,0.86938,59200000.0
2007-03-30 10:35:00,0.86962,0.86963,0.86908,0.86927,69200000.0
2007-03-30 10:40:00,0.86926,0.86935,0.86894,0.86912,67200000.0
2007-03-30 10:45:00,0.86921,0.86944,0.86884,0.86925,65400000.0
2007-03-30 10:50:00,0.86928,0.86968,0.86887,0.86893,62400000.0
2007-03-30 10:55:00,0.86904,0.86905,0.86869,0.86881,65600000.0
2007-03-30 11:00:00,0.86882,0.86921,0.86838,0.86838,65600000.0
2007-03-30 11:05:00,0.86845,0.8686,0.86819,0.86856,57600000.0
2007-03-30 11:10:00,0.86835,0.86866,0.86814,0.8685,77200000.0
2007-03-30 11:15:00,0.86852,0.86857,0.86826,0.86857,70400000.0
2007-03-30 11:20:00,0.86791,0.86866,0.86791,0.86853,72400000.0
2007-03-30 11:25:00,0.86855,0.86902,0.86825,0.86902,62400000.0
2007-03-30 11:30:00,0.86899,0.86904,0.86805,0.86805,57600000.0
2007-03-30 11:35:00,0.86892,0.86902,0.86821,0.86894,68800000.0
2007-03-30 11:40:00,0.86884,0.86928,0.86812,0.86894,62800000.0
2007-03-30 11:45:00,0.86803,0.86902,0.86802,0.86852,68800000.0
2007-03-30 11:50:00,0.86846,0.86847,0.8679,0.86807,71200000.0
2007-03-30 11:55:00,0.86778,0.86848,0.8673,0.86845,67000000.0
2007-03-30 12:00:00,0.86816,0.86896,0.86793,0.86896,69800000.0
2007-03-30 12:05:00,0.86889,0.86929,0.86889,0.86923,70400000.0
2007-03-30 12:10:00,0.86909,0.86911,0.86859,0.86874,71400000.0
2007-03-30 12:15:00,0.86875,0.86893,0.8685,0.8689,67600000.0
2007-03-30 12:20:00,0.86877,0.86889,0.86861,0.86872,67200000.0
2007-03-30 12:25:00,0.86865,0.86869,0.8684,0.86867,57600000.0
2007-03-30 12:30:00,0.86847,0.86899,0.86839,0.86892,66000000.0
2007-03-30 12:35:00,0.86913,0.86942,0.86885,0.86942,69200000.0
2007-03-30 12:40:00,0.86941,0.86944,0.86899,0.86922,64000000.0
2007-03-30 12:45:00,0.86912,0.86946,0.86883,0.86935,51000000.0
2007-03-30 12:50:00,0.86937,0.86996,0.86925,0.86966,60800000.0
2007-03-30 12:55:00,0.86964,0.86979,0.86877,0.86966,67600000.0
2007-03-30 13:00:00,0.86966,0.86968,0.86929,0.86959,59200000.0
2007-03-30 13:05:00,0.86945,0.86947,0.86869,0.86869,67200000.0
2007-03-30 13:10:00,0.86857,0.86886,0.86827,0.86828,58400000.0
2007-03-30 13:15:00,0.86886,0.86897,0.86865,0.86877,62800000.0
2007-03-30 13:20:00,0.86871,0.86888,0.86861,0.8688,74000000.0
2007-03-30 13:25:00,0.8688,0.87015,0.86874,0.87008,65600000.0
2007-03-30 13:30:00,0.86982,0.8703,0.86976,0.87006,100200000.0
2007-03-30 13:35:00,0.87002,0.87011,0.86926,0.86926,124800000.0
2007-03-30 13:40:00,0.86914,0.86949,0.86909,0.86949,109800000.0
2007-03-30 13:45:00,0.86945,0.87022,0.86937,0.87008,121000000.0
2007-03-30 13:50:00,0.87006,0.87007,0.86942,0.86965,123200000.0
2007-03-30 13:55:00,0.87004,0.87004,0.86929,0.86949,119400000.0
2007-03-30 14:00:00,0.86948,0.87021,0.86942,0.87012,164000000.0
2007-03-30 14:05:00,0.87015,0.87015,0.86987,0.87006,101800000.0
2007-03-30 14:10:00,0.87,0.87087,0.86982,0.87087,111400000.0
2007-03-30 14:15:00,0.87088,0.87088,0.87019,0.87019,157000000.0
2007-03-30 14:20:00,0.87024,0.87036,0.86993,0.86999,137000000.0
2007-03-30 14:25:00,0.87018,0.87028,0.86933,0.86946,107600000.0
2007-03-30 14:30:00,0.86973,0.87028,0.86965,0.87015,189600000.0
2007-03-30 14:35:00,0.87025,0.87199,0.87025,0.87189,152400000.0
2007-03-30 14:40:00,0.87177,0.87196,0.8714,0.87145,245200000.0
2007-03-30 14:45:00,0.87144,0.87155,0.87121,0.87146,115000000.0
2007-03-30 14:50:00,0.8715,0.8715,0.87108,0.87132,133000000.0
2007-03-30 14:55:00,0.8713,0.87153,0.87103,0.87124,102400000.0
2007-03-30 15:00:00,0.87164,0.87179,0.87092,0.87097,117200000.0
2007-03-30 15:05:00,0.87088,0.87108,0.87037,0.87108,107600000.0
2007-03-30 15:10:00,0.87101,0.87188,0.87101,0.87149,207600000.0
2007-03-30 15:15:00,0.87149,0.8726,0.87146,0.87256,100800000.0
2007-03-30 15:20:00,0.87252,0.87252,0.87158,0.87158,163200000.0
2007-03-30 15:25:00,0.87144,0.87206,0.87093,0.87186,194400000.0
2007-03-30 15:30:00,0.87083,0.87206,0.87083,0.87182,250200000.0
2007-03-30 15:35:00,0.87189,0.87192,0.87158,0.87188,198800000.0
2007-03-30 15:40:00,0.87187,0.87233,0.87153,0.87161,206200000.0
2007-03-30 15:45:00,0.87184,0.87223,0.87149,0.87196,126000000.0
2007-03-30 15:50:00,0.87199,0.87216,0.87194,0.87211,92600000.0
2007-03-30 15:55:00,0.87228,0.87242,0.87146,0.87146,143800000.0
2007-03-30 16:00:00,0.8714,0.87285,0.8714,0.87282,238800000.0
2007-03-30 16:05:00,0.87267,0.87282,0.87208,0.87208,169400000.0
2007-03-30 16:10:00,0.87206,0.87253,0.87202,0.87253,171600000.0
2007-03-30 16:15:00,0.87289,0.87306,0.87236,0.87237,168400000.0
2007-03-30 16:20:00,0.87203,0.8722,0.87181,0.87208,206200000.0
2007-03-30 16:25:00,0.87233,0.87256,0.87155,0.8719,171400000.0
2007-03-30 16:30:00,0.87193,0.87264,0.87193,0.87226,171200000.0
2007-03-30 16:35:00,0.87215,0.87267,0.872,0.8723,224000000.0
2007-03-30 16:40:00,0.87206,0.87219,0.87164,0.87172,62400000.0
2007-03-30 16:45:00,0.87169,0.87197,0.87146,0.87146,237000000.0
2007-03-30 16:50:00,0.87093,0.87148,0.87089,0.87096,159800000.0
2007-03-30 16:55:00,0.87089,0.87223,0.87079,0.87223,195800000.0
2007-03-30 17:00:00,0.87266,0.87372,0.87252,0.87297,194600000.0
2007-03-30 17:05:00,0.87293,0.87362,0.87258,0.87268,150000000.0
2007-03-30 17:10:00,0.87259,0.87291,0.87082,0.87082,146000000.0
2007-03-30 17:15:00,0.87065,0.8708,0.86952,0.87007,104000000.0
2007-03-30 17:20:00,0.87009,0.87143,0.86935,0.87082,102400000.0
2007-03-30 17:25:00,0.87034,0.87034,0.86835,0.86835,200200000.0
2007-03-30 17:30:00,0.86814,0.87037,0.86806,0.86962,371600000.0
2007-03-30 17:35:00,0.8697,0.87003,0.86917,0.86917,201000000.0
2007-03-30 17:40:00,0.86893,0.86916,0.86739,0.86739,226400000.0
2007-03-30 17:45:00,0.86761,0.86761,0.86452,0.86624,212200000.0
2007-03-30 17:50:00,0.86636,0.86682,0.86582,0.86682,261000000.0
2007-03-30 17:55:00,0.86755,0.86771,0.86724,0.86741,266600000.0
2007-03-30 18:00:00,0.86709,0.86775,0.8663,0.8676,237800000.0
2007-03-30 18:05:00,0.86777,0.86792,0.86714,0.86762,279800000.0
2007-03-30 18:10:00,0.86746,0.86763,0.8672,0.86732,131400000.0
2007-03-30 18:15:00,0.8673,0.86731,0.86638,0.86699,158200000.0
2007-03-30 18:20:00,0.86693,0.86746,0.86658,0.86659,232200000.0
2007-03-30 18:25:00,0.86657,0.86704,0.86625,0.86645,145800000.0
2007-03-30 18:30:00,0.86648,0.86714,0.86647,0.86688,208000000.0
2007-03-30 18:35:00,0.86678,0.86703,0.86611,0.86703,173200000.0
2007-03-30 18:40:00,0.86695,0.86737,0.86628,0.86737,176800000.0
2007-03-30 18:45:00,0.86746,0.86789,0.86659,0.86744,87200000.0
2007-03-30 18:50:00,0.86744,0.86747,0.86696,0.8673,145000000.0
2007-03-30 18:55:00,0.86739,0.86762,0.86731,0.86758,146400000.0
2007-03-30 19:00:00,0.86758,0.86767,0.86737,0.86748,134400000.0
2007-03-30 19:05:00,0.86721,0.86742,0.86704,0.86742,158200000.0
2007-03-30 19:10:00,0.86715,0.86743,0.86662,0.86719,106000000.0
2007-03-30 19:15:00,0.86725,0.86749,0.86679,0.86749,83600000.0
2007-03-30 19:20:00,0.86749,0.86757,0.86697,0.86736,112400000.0
2007-03-30 19:25:00,0.86753,0.86768,0.86696,0.86745,94200000.0
2007-03-30 19:30:00,0.86756,0.86756,0.86689,0.86742,88000000.0
2007-03-30 19:35:00,0.86738,0.86751,0.86715,0.86743,94800000.0
2007-03-30 19:40:00,0.8674,0.8674,0.86683,0.86707,83200000.0
2007-03-30 19:45:00,0.86678,0.8671,0.86653,0.86701,94400000.0
2007-03-30 19:50:00,0.86688,0.86704,0.8666,0.8666,75200000.0
2007-03-30 19:55:00,0.86653,0.86653,0.86614,0.86615,59200000.0
2007-03-30 20:00:00,0.86607,0.86645,0.86569,0.86625,70400000.0
2007-03-30 20:05:00,0.86626,0.86655,0.86582,0.86582,67600000.0
2007-03-30 20:10:00,0.86647,0.86649,0.86592,0.86629,90000000.0
2007-03-30 20:15:00,0.86629,0.86726,0.86629,0.86726,74400000.0
2007-03-30 20:20:00,0.86728,0.86731,0.86633,0.8664,74000000.0
2007-03-30 20:25:00,0.86704,0.86781,0.86684,0.86781,56000000.0
2007-03-30 20:30:00,0.86775,0.86814,0.8677,0.8679,64400000.0
2007-03-30 20:35:00,0.86806,0.86884,0.86778,0.86874,63800000.0
2007-03-30 20:40:00,0.86868,0.86874,0.86821,0.86821,65600000.0
2007-03-30 20:45:00,0.86826,0.86846,0.86785,0.86813,64000000.0
2007-03-30 20:50:00,0.86808,0.86838,0.86771,0.86771,66000000.0
2007-03-30 20:55:00,0.86772,0.86831,0.86731,0.86775,48000000.0
2007-03-30 21:00:00,0.86765,0.86798,0.86748,0.86748,60200000.0
2007-03-30 21:05:00,0.86772,0.86798,0.86722,0.86728,57600000.0
2007-03-30 21:10:00,0.86725,0.86752,0.86706,0.86713,57600000.0
2007-03-30 21:15:00,0.86701,0.86765,0.86694,0.86757,65000000.0
2007-03-30 21:20:00,0.86773,0.8681,0.86769,0.86778,59000000.0
2007-03-30 21:25:00,0.86779,0.86819,0.86779,0.86802,49600000.0
2007-03-30 21:30:00,0.86789,0.86801,0.86694,0.86747,32000000.0
2007-03-30 21:35:00,0.86738,0.8676,0.8668,0.8668,46400000.0
2007-03-30 21:40:00,0.86748,0.86795,0.8674,0.86795,59200000.0
2007-03-30 21:45:00,0.86798,0.86801,0.86752,0.86774,61200000.0
2007-03-30 21:50:00,0.8678,0.86785,0.86713,0.86773,53200000.0
2007-03-30 21:55:00,0.86773,0.86777,0.86741,0.8676,42000000.0
2007-03-30 22:00:00,0.86767,0.86785,0.86696,0.86785,60800000.0
2007-03-30 22:05:00,0.86783,0.86783,0.86768,0.86774,30400000.0
2007-03-30 22:10:00,0.86774,0.86774,0.86715,0.8677,35200000.0
2007-03-30 22:15:00,0.86771,0.86782,0.86768,0.8677,36800000.0
2007-03-30 22:20:00,0.86747,0.8678,0.86695,0.86745,54400000.0
2007-03-30 22:25:00,0.86761,0.86791,0.86757,0.86788,50400000.0
2007-03-30 22:30:00,0.86787,0.86791,0.86769,0.86778,78200000.0
2007-03-30 22:35:00,0.86793,0.86844,0.86782,0.86814,52800000.0
2007-03-30 22:40:00,0.86835,0.86853,0.86689,0.86695,64000000.0
2007-03-30 22:45:00,0.86713,0.86835,0.86713,0.86835,64000000.0
2007-03-30 22:50:00,0.86834,0.86834,0.86765,0.86796,73000000.0
2007-03-30 22:55:00,0.86793,0.86832,0.86727,0.86733,65600000.0
2007-04-01 23:00:00,0.86795,0.86797,0.867,0.86784,44800000.0
2007-04-01 23:05:00,0.8678,0.8678,0.8672,0.86752,51000000.0
2007-04-01 23:10:00,0.86773,0.86788,0.86721,0.86721,67600000.0
2007-04-01 23:15:00,0.86728,0.86772,0.86704,0.86761,40000000.0
2007-04-01 23:20:00,0.86762,0.86762,0.86709,0.86722,48000000.0
2007-04-01 23:25:00,0.86744,0.86746,0.867,0.86721,30400000.0
2007-04-01 23:30:00,0.86725,0.86769,0.86725,0.86762,60000000.0
2007-04-01 23:35:00,0.86769,0.86798,0.86716,0.86798,62800000.0
2007-04-01 23:40:00,0.86777,0.86795,0.86733,0.86735,63400000.0
2007-04-01 23:45:00,0.86752,0.86763,0.8672,0.86736,45800000.0
2007-04-01 23:50:00,0.86718,0.86718,0.86676,0.867,46400000.0
2007-04-01 23:55:00,0.86702,0.86702,0.86549,0.86644,49600000.0
2007-04-02 00:00:00,0.86638,0.86646,0.86581,0.86585,55800000.0
2007-04-02 00:05:00,0.86578,0.86578,0.86503,0.86506,63800000.0
2007-04-02 00:10:00,0.86497,0.865,0.86469,0.86499,57600000.0
2007-04-02 00:15:00,0.86494,0.86513,0.86488,0.86488,46400000.0
2007-04-02 00:20:00,0.86498,0.86535,0.86496,0.86535,58800000.0
2007-04-02 00:25:00,0.86529,0.86579,0.86525,0.86567,49600000.0
2007-04-02 00:30:00,0.86555,0.86584,0.86536,0.86578,60800000.0
2007-04-02 00:35:00,0.86575,0.8659,0.86548,0.86559,56000000.0
2007-04-02 00:40:00,0.86544,0.86599,0.86544,0.86598,51200000.0
2007-04-02 00:45:00,0.86604,0.8667,0.86592,0.8667,54400000.0
2007-04-02 00:50:00,0.8668,0.86795,0.86666,0.86795,60800000.0
2007-04-02 00:55:00,0.86811,0.86835,0.86769,0.86782,62400000.0
2007-04-02 01:00:00,0.86781,0.86818,0.86765,0.86818,57600000.0
2007-04-02 01:05:00,0.86813,0.8684,0.86783,0.86783,67200000.0
2007-04-02 01:10:00,0.86775,0.86777,0.86713,0.8677,36200000.0
2007-04-02 01:15:00,0.86776,0.86776,0.86744,0.86755,62400000.0
2007-04-02 01:20:00,0.86761,0.86773,0.86737,0.86756,58000000.0
2007-04-02 01:25:00,0.86738,0.86778,0.86682,0.86766,56400000.0
2007-04-02 01:30:00,0.86773,0.86797,0.8676,0.8679,56800000.0
2007-04-02 01:35:00,0.86798,0.86799,0.8672,0.8673,47800000.0
2007-04-02 01:40:00,0.86793,0.86838,0.86793,0.8683,63400000.0
2007-04-02 01:45:00,0.86829,0.86836,0.86773,0.86836,60800000.0
2007-04-02 01:50:00,0.86829,0.86829,0.86752,0.86786,67600000.0
2007-04-02 01:55:00,0.86797,0.86811,0.86762,0.86776,46400000.0
2007-04-02 02:00:00,0.86779,0.86816,0.86746,0.86797,46800000.0
2007-04-02 02:05:00,0.86797,0.86827,0.86771,0.86827,67600000.0
2007-04-02 02:10:00,0.86814,0.86814,0.86754,0.86772,49600000.0
2007-04-02 02:15:00,0.86809,0.86886,0.86777,0.86886,64000000.0
2007-04-02 02:20:00,0.86891,0.86921,0.86844,0.86895,54400000.0
2007-04-02 02:25:00,0.86899,0.8691,0.86856,0.86884,56000000.0
2007-04-02 02:30:00,0.86816,0.86921,0.86816,0.86889,42000000.0
2007-04-02 02:35:00,0.86879,0.86894,0.86871,0.86884,57000000.0
2007-04-02 02:40:00,0.86898,0.86898,0.86848,0.86879,62800000.0
2007-04-02 02:45:00,0.86866,0.86916,0.86854,0.86895,40400000.0
2007-04-02 02:50:00,0.86875,0.8689,0.86825,0.86868,66600000.0
2007-04-02 02:55:00,0.86858,0.86862,0.8684,0.86853,57000000.0
2007-04-02 03:00:00,0.86857,0.86888,0.86812,0.86845,58000000.0
2007-04-02 03:05:00,0.86872,0.86872,0.86818,0.86858,60800000.0
2007-04-02 03:10:00,0.86866,0.86876,0.86849,0.86857,54400000.0
2007-04-02 03:15:00,0.86851,0.86879,0.86795,0.86817,51600000.0
2007-04-02 03:20:00,0.86862,0.86884,0.86843,0.8688,55800000.0
2007-04-02 03:25:00,0.86869,0.86875,0.86834,0.86862,61200000.0
2007-04-02 03:30:00,0.86879,0.86932,0.86879,0.86932,55200000.0
2007-04-02 03:35:00,0.86911,0.86923,0.86843,0.86871,59600000.0
2007-04-02 03:40:00,0.86859,0.86888,0.86823,0.86884,58000000.0
2007-04-02 03:45:00,0.869,0.87003,0.86889,0.86992,48000000.0
2007-04-02 03:50:00,0.8699,0.86996,0.86888,0.86957,64400000.0
2007-04-02 03:55:00,0.86943,0.87026,0.86943,0.87015,56000000.0
2007-04-02 04:00:00,0.87021,0.87147,0.87011,0.87147,49000000.0
2007-04-02 04:05:00,0.87161,0.87222,0.87059,0.87088,46400000.0
2007-04-02 04:10:00,0.87148,0.87157,0.87065,0.87104,59200000.0
2007-04-02 04:15:00,0.87094,0.87119,0.87066,0.87099,57600000.0
2007-04-02 04:20:00,0.87071,0.87096,0.87046,0.87081,62400000.0
2007-04-02 04:25:00,0.87091,0.87114,0.87029,0.87081,62400000.0
2007-04-02 04:30:00,0.87085,0.87103,0.87084,0.87094,43200000.0
2007-04-02 04:35:00,0.87098,0.87121,0.8707,0.87106,31400000.0
2007-04-02 04:40:00,0.87074,0.87075,0.87016,0.8706,40400000.0
2007-04-02 04:45:00,0.87094,0.87123,0.87043,0.87045,67600000.0
2007-04-02 04:50:00,0.8712,0.87128,0.87055,0.87114,64000000.0
2007-04-02 04:55:00,0.87115,0.87127,0.87027,0.8708,56000000.0
2007-04-02 05:00:00,0.87121,0.87129,0.87015,0.87122,65600000.0
2007-04-02 05:05:00,0.87123,0.87135,0.87099,0.87124,67200000.0
2007-04-02 05:10:00,0.87117,0.87118,0.87033,0.87052,64000000.0
2007-04-02 05:15:00,0.87075,0.87105,0.87066,0.87102,56000000.0
2007-04-02 05:20:00,0.87104,0.87112,0.87022,0.87061,53200000.0
2007-04-02 05:25:00,0.87077,0.87077,0.87049,0.8707,90000000.0
2007-04-02 05:30:00,0.87011,0.87083,0.87011,0.87072,45200000.0
2007-04-02 05:35:00,0.87087,0.87125,0.87025,0.87121,54400000.0
2007-04-02 05:40:00,0.87109,0.87118,0.87085,0.87087,46400000.0
2007-04-02 05:45:00,0.87084,0.87118,0.87078,0.87118,44600000.0
2007-04-02 05:50:00,0.87106,0.87106,0.87054,0.87067,46200000.0
2007-04-02 05:55:00,0.87085,0.87095,0.87052,0.87095,61200000.0
2007-04-02 06:00:00,0.87087,0.87103,0.87075,0.87087,51200000.0
2007-04-02 06:05:00,0.87089,0.87089,0.86997,0.87062,52200000.0
2007-04-02 06:10:00,0.87046,0.87048,0.87026,0.87042,60200000.0
2007-04-02 06:15:00,0.87042,0.87042,0.8696,0.87005,59200000.0
2007-04-02 06:20:00,0.87012,0.87068,0.87009,0.87054,38400000.0
2007-04-02 06:25:00,0.87061,0.87061,0.87,0.87022,27200000.0
2007-04-02 06:30:00,0.87041,0.87043,0.87014,0.87038,49000000.0
2007-04-02 06:35:00,0.87036,0.87036,0.86971,0.86999,59200000.0
2007-04-02 06:40:00,0.86997,0.87052,0.86989,0.86998,65600000.0
2007-04-02 06:45:00,0.86998,0.87109,0.86996,0.87088,57600000.0
2007-04-02 06:50:00,0.87077,0.87134,0.8706,0.87092,57800000.0
2007-04-02 06:55:00,0.87104,0.87112,0.87007,0.87008,60800000.0
2007-04-02 07:00:00,0.87065,0.87065,0.86975,0.8699,59200000.0
2007-04-02 07:05:00,0.87039,0.87069,0.87022,0.87069,66000000.0
2007-04-02 07:10:00,0.87067,0.87133,0.87024,0.87125,63400000.0
2007-04-02 07:15:00,0.87131,0.87133,0.87103,0.87112,66000000.0
2007-04-02 07:20:00,0.87105,0.87118,0.86996,0.87118,64000000.0
2007-04-02 07:25:00,0.87127,0.87163,0.87125,0.87151,54200000.0
2007-04-02 07:30:00,0.87159,0.87168,0.8714,0.87164,55800000.0
2007-04-02 07:35:00,0.87168,0.87168,0.87145,0.87153,73600000.0
2007-04-02 07:40:00,0.87149,0.87164,0.87134,0.87151,74000000.0
2007-04-02 07:45:00,0.87163,0.8719,0.87155,0.87172,89600000.0
2007-04-02 07:50:00,0.87182,0.87194,0.87156,0.87187,68800000.0
2007-04-02 07:55:00,0.87189,0.87204,0.87148,0.87185,69200000.0
2007-04-02 08:00:00,0.87187,0.87198,0.87124,0.87141,59200000.0
2007-04-02 08:05:00,0.87124,0.87142,0.87102,0.87127,75200000.0
2007-04-02 08:10:00,0.87109,0.8713,0.87068,0.8713,94400000.0
2007-04-02 08:15:00,0.87131,0.87136,0.87114,0.87129,84000000.0
2007-04-02 08:20:00,0.87112,0.8717,0.87077,0.87166,94800000.0
2007-04-02 08:25:00,0.87141,0.87195,0.87118,0.87178,88000000.0
2007-04-02 08:30:00,0.8719,0.872,0.87174,0.87196,93800000.0
2007-04-02 08:35:00,0.87228,0.87234,0.87183,0.87203,111400000.0
2007-04-02 08:40:00,0.87183,0.87183,0.87155,0.87175,84000000.0
2007-04-02 08:45:00,0.87154,0.87181,0.87148,0.87171,105400000.0
2007-04-02 08:50:00,0.87134,0.87198,0.87121,0.87148,158200000.0
2007-04-02 08:55:00,0.87187,0.87188,0.87128,0.8718,132400000.0
2007-04-02 09:00:00,0.87173,0.87213,0.87119,0.87213,145400000.0
2007-04-02 09:05:00,0.87211,0.87219,0.87171,0.87183,145600000.0
2007-04-02 09:10:00,0.87179,0.87193,0.87099,0.87193,86800000.0
2007-04-02 09:15:00,0.87197,0.87245,0.87156,0.87231,177800000.0
2007-04-02 09:20:00,0.87213,0.87238,0.87199,0.87207,172800000.0
2007-04-02 09:25:00,0.87208,0.87238,0.87186,0.87193,207400000.0
2007-04-02 09:30:00,0.87225,0.87265,0.87219,0.87265,144600000.0
2007-04-02 09:35:00,0.87287,0.8734,0.87287,0.87308,230800000.0
2007-04-02 09:40:00,0.87297,0.87306,0.8725,0.8729,158400000.0
2007-04-02 09:45:00,0.87287,0.87315,0.87275,0.87302,132000000.0
2007-04-02 09:50:00,0.8731,0.87351,0.87261,0.87279,278800000.0
2007-04-02 09:55:00,0.87336,0.87416,0.87312,0.87345,236600000.0
2007-04-02 10:00:00,0.87335,0.87335,0.87272,0.87286,266200000.0
2007-04-02 10:05:00,0.87283,0.87285,0.87248,0.87251,262000000.0
2007-04-02 10:10:00,0.87259,0.87275,0.87154,0.87275,212600000.0
2007-04-02 10:15:00,0.87281,0.87291,0.87207,0.87238,226600000.0
2007-04-02 10:20:00,0.87282,0.87285,0.87224,0.87249,200400000.0
2007-04-02 10:25:00,0.87247,0.87289,0.87234,0.87273,372400000.0
2007-04-02 10:30:00,0.87283,0.87297,0.87263,0.87263,200800000.0
2007-04-02 10:35:00,0.87228,0.87271,0.87225,0.87235,101800000.0
2007-04-02 10:40:00,0.8724,0.87268,0.87226,0.87268,104400000.0
2007-04-02 10:45:00,0.87275,0.87275,0.8721,0.87265,145600000.0
2007-04-02 10:50:00,0.87263,0.87264,0.87205,0.87257,151200000.0
2007-04-02 10:55:00,0.87254,0.87321,0.87235,0.87321,187600000.0
2007-04-02 11:00:00,0.87321,0.87321,0.87281,0.87297,196600000.0
2007-04-02 11:05:00,0.8724,0.8731,0.87239,0.87294,160800000.0
2007-04-02 11:10:00,0.87298,0.87389,0.87292,0.87381,236200000.0
2007-04-02 11:15:00,0.87384,0.87384,0.87331,0.87336,62400000.0
2007-04-02 11:20:00,0.87349,0.87353,0.87325,0.87353,222800000.0
2007-04-02 11:25:00,0.87358,0.87411,0.87346,0.87362,171600000.0
2007-04-02 11:30:00,0.8732,0.87381,0.8731,0.87346,170600000.0
2007-04-02 11:35:00,0.87344,0.87371,0.87344,0.87362,206600000.0
2007-04-02 11:40:00,0.87372,0.87433,0.87372,0.87418,168800000.0
2007-04-02 11:45:00,0.87416,0.87416,0.87337,0.87338,170600000.0
2007-04-02 11:50:00,0.87335,0.87343,0.87237,0.8729,169000000.0
2007-04-02 11:55:00,0.87295,0.87306,0.87262,0.87264,238600000.0
2007-04-02 12:00:00,0.87255,0.87295,0.87255,0.87289,144000000.0
2007-04-02 12:05:00,0.87268,0.87316,0.87221,0.873,93600000.0
2007-04-02 12:10:00,0.87315,0.87323,0.87254,0.87297,123600000.0
2007-04-02 12:15:00,0.873,0.87307,0.8725,0.87277,207200000.0
2007-04-02 12:20:00,0.87311,0.87333,0.87301,0.8731,198600000.0
2007-04-02 12:25:00,0.87311,0.87317,0.87108,0.87137,252800000.0
2007-04-02 12:30:00,0.87299,0.87318,0.87208,0.87318,194000000.0
2007-04-02 12:35:00,0.8731,0.87333,0.87247,0.87296,166400000.0
2007-04-02 12:40:00,0.87257,0.87299,0.87246,0.87285,99600000.0
2007-04-02 12:45:00,0.87232,0.87313,0.87232,0.87289,207000000.0
2007-04-02 12:50:00,0.87251,0.87313,0.87186,0.87297,107600000.0
2007-04-02 12:55:00,0.87304,0.87308,0.87289,0.87306,107000000.0
2007-04-02 13:00:00,0.87243,0.87309,0.87227,0.87308,102400000.0
2007-04-02 13:05:00,0.87307,0.87307,0.87234,0.8725,133200000.0
2007-04-02 13:10:00,0.87292,0.87307,0.87236,0.87273,115200000.0
2007-04-02 13:15:00,0.87278,0.87299,0.87202,0.87299,245200000.0
2007-04-02 13:20:00,0.87299,0.87299,0.87243,0.87253,151400000.0
2007-04-02 13:25:00,0.87247,0.87255,0.87226,0.87236,190800000.0
2007-04-02 13:30:00,0.87241,0.87254,0.87202,0.87242,107400000.0
2007-04-02 13:35:00,0.87247,0.873,0.87242,0.87269,137800000.0
2007-04-02 13:40:00,0.87231,0.87271,0.87206,0.87243,156200000.0
2007-04-02 13:45:00,0.87248,0.87253,0.87172,0.87241,112800000.0
2007-04-02 13:50:00,0.87264,0.87265,0.87225,0.87245,102200000.0
2007-04-02 13:55:00,0.87243,0.8728,0.87226,0.87258,163000000.0
2007-04-02 14:00:00,0.87252,0.87293,0.87225,0.87293,120000000.0
2007-04-02 14:05:00,0.87296,0.87298,0.87273,0.87289,124000000.0
2007-04-02 14:10:00,0.87291,0.8737,0.87291,0.87349,122400000.0
2007-04-02 14:15:00,0.87353,0.87367,0.8731,0.87359,110800000.0
2007-04-02 14:20:00,0.87366,0.87383,0.87342,0.87356,124600000.0
2007-04-02 14:25:00,0.87371,0.87476,0.87358,0.87443,100800000.0
2007-04-02 14:30:00,0.87447,0.87489,0.87447,0.87484,65600000.0
2007-04-02 14:35:00,0.87485,0.87501,0.87468,0.87481,74400000.0
2007-04-02 14:40:00,0.87473,0.87519,0.87472,0.87504,62800000.0
2007-04-02 14:45:00,0.87497,0.8752,0.87486,0.87488,57600000.0
2007-04-02 14:50:00,0.87485,0.8749,0.87447,0.87468,68000000.0
2007-04-02 14:55:00,0.87476,0.8751,0.87448,0.8746,59200000.0
2007-04-02 15:00:00,0.87471,0.87492,0.87391,0.87455,66600000.0
2007-04-02 15:05:00,0.87464,0.8756,0.87415,0.87539,54400000.0
2007-04-02 15:10:00,0.87522,0.87575,0.87522,0.87563,46400000.0
2007-04-02 15:15:00,0.87558,0.8757,0.87531,0.87531,64400000.0
2007-04-02 15:20:00,0.87557,0.87559,0.87504,0.87504,65000000.0
2007-04-02 15:25:00,0.87485,0.87523,0.87449,0.87485,65600000.0
2007-04-02 15:30:00,0.87485,0.87504,0.87464,0.87495,57600000.0
2007-04-02 15:35:00,0.87492,0.87497,0.87475,0.87495,67200000.0
2007-04-02 15:40:00,0.87496,0.87496,0.87405,0.87405,67000000.0
2007-04-02 15:45:00,0.87412,0.87449,0.87409,0.87446,72000000.0
2007-04-02 15:50:00,0.87452,0.87477,0.87449,0.87454,69800000.0
2007-04-02 15:55:00,0.8747,0.87483,0.87417,0.87429,69600000.0
2007-04-02 16:00:00,0.87404,0.87471,0.8736,0.87448,68000000.0
2007-04-02 16:05:00,0.87467,0.8748,0.87388,0.8741,72000000.0
2007-04-02 16:10:00,0.87407,0.8741,0.87335,0.87344,68800000.0
2007-04-02 16:15:00,0.87328,0.87333,0.87228,0.87298,62400000.0
2007-04-02 16:20:00,0.87307,0.87321,0.8728,0.87289,68800000.0
2007-04-02 16:25:00,0.87284,0.87352,0.87282,0.87352,58000000.0
2007-04-02 16:30:00,0.87352,0.87409,0.8734,0.87383,62400000.0
2007-04-02 16:35:00,0.87396,0.87403,0.87327,0.87355,72800000.0
2007-04-02 16:40:00,0.87357,0.87357,0.87308,0.87349,70200000.0
2007-04-02 16:45:00,0.87354,0.87424,0.87354,0.87416,76200000.0
2007-04-02 16:50:00,0.87411,0.87439,0.87388,0.87439,57600000.0
2007-04-02 16:55:00,0.87431,0.87454,0.87425,0.87454,65400000.0
2007-04-02 17:00:00,0.87452,0.87472,0.87407,0.87424,65400000.0
2007-04-02 17:05:00,0.87424,0.87445,0.87383,0.874,62400000.0
2007-04-02 17:10:00,0.87407,0.87416,0.87371,0.87416,66000000.0
2007-04-02 17:15:00,0.87403,0.87499,0.87359,0.8747,66600000.0
2007-04-02 17:20:00,0.87463,0.87481,0.87435,0.87472,67400000.0
2007-04-02 17:25:00,0.87477,0.87478,0.87396,0.87478,59200000.0
2007-04-02 17:30:00,0.87487,0.87518,0.87448,0.87464,69200000.0
2007-04-02 17:35:00,0.87483,0.87543,0.87442,0.87543,62800000.0
2007-04-02 17:40:00,0.87558,0.87568,0.87497,0.87536,57600000.0
2007-04-02 17:45:00,0.8753,0.87539,0.87517,0.87533,70800000.0
2007-04-02 17:50:00,0.87518,0.8753,0.87463,0.87478,62400000.0
2007-04-02 17:55:00,0.87449,0.87523,0.87416,0.87523,61600000.0
2007-04-02 18:00:00,0.87512,0.87533,0.87479,0.87533,60600000.0
2007-04-02 18:05:00,0.87533,0.87537,0.8747,0.87537,66000000.0
2007-04-02 18:10:00,0.87535,0.87536,0.87492,0.87494,58600000.0
2007-04-02 18:15:00,0.87496,0.87506,0.87412,0.8748,64000000.0
2007-04-02 18:20:00,0.87474,0.87491,0.8746,0.87483,65600000.0
2007-04-02 18:25:00,0.87492,0.87555,0.87437,0.87535,67200000.0
2007-04-02 18:30:00,0.87531,0.87549,0.87493,0.87546,69200000.0
2007-04-02 18:35:00,0.87545,0.87573,0.87519,0.87573,48000000.0
2007-04-02 18:40:00,0.87597,0.87614,0.87574,0.87586,72000000.0
2007-04-02 18:45:00,0.8758,0.87586,0.87523,0.87565,43200000.0
2007-04-02 18:50:00,0.87563,0.87563,0.87456,0.87557,70400000.0
2007-04-02 18:55:00,0.87559,0.87563,0.87532,0.87543,63400000.0
2007-04-02 19:00:00,0.87561,0.87579,0.87556,0.87573,57000000.0
2007-04-02 19:05:00,0.87576,0.87576,0.8751,0.87565,68800000.0
2007-04-02 19:10:00,0.87552,0.8759,0.87548,0.87584,52800000.0
2007-04-02 19:15:00,0.87595,0.87617,0.8747,0.87583,57600000.0
2007-04-02 19:20:00,0.87568,0.87651,0.87563,0.87607,58000000.0
2007-04-02 19:25:00,0.87621,0.87638,0.87579,0.87637,56200000.0
2007-04-02 19:30:00,0.87635,0.87641,0.87562,0.87567,62800000.0
2007-04-02 19:35:00,0.876,0.87621,0.87562,0.87604,60800000.0
2007-04-02 19:40:00,0.87578,0.87595,0.87534,0.87546,60200000.0
2007-04-02 19:45:00,0.8758,0.8759,0.87519,0.87572,70800000.0
2007-04-02 19:50:00,0.87572,0.87592,0.8754,0.8754,68200000.0
2007-04-02 19:55:00,0.87543,0.87559,0.87472,0.87525,57600000.0
2007-04-02 20:00:00,0.87539,0.87602,0.87537,0.87596,70400000.0
2007-04-02 20:05:00,0.87534,0.87631,0.87534,0.87631,56000000.0
2007-04-02 20:10:00,0.87589,0.87633,0.87527,0.87577,54400000.0
2007-04-02 20:15:00,0.87627,0.87632,0.87597,0.87604,69800000.0
2007-04-02 20:20:00,0.87593,0.87635,0.87555,0.87585,65600000.0
2007-04-02 20:25:00,0.8763,0.8763,0.87543,0.87562,62800000.0
2007-04-02 20:30:00,0.87581,0.87585,0.87541,0.87574,40000000.0
2007-04-02 20:35:00,0.87567,0.8757,0.87543,0.87555,40000000.0
2007-04-02 20:40:00,0.87568,0.87576,0.87522,0.87525,59200000.0
2007-04-02 20:45:00,0.87567,0.87587,0.87512,0.87587,70000000.0
2007-04-02 20:50:00,0.87586,0.87587,0.87571,0.87583,60800000.0
2007-04-02 20:55:00,0.87585,0.87591,0.87515,0.87532,38200000.0
2007-04-02 21:00:00,0.87564,0.87567,0.87554,0.87563,59200000.0
2007-04-02 21:05:00,0.87564,0.8762,0.87558,0.87576,64400000.0
2007-04-02 21:10:00,0.87591,0.87591,0.87513,0.8753,58000000.0
2007-04-02 21:15:00,0.87513,0.87555,0.87504,0.87544,44800000.0
2007-04-02 21:20:00,0.87525,0.87539,0.87512,0.87527,58600000.0
2007-04-02 21:25:00,0.87485,0.8755,0.87485,0.8755,30400000.0
2007-04-02 21:30:00,0.87507,0.87553,0.875,0.87526,48000000.0
2007-04-02 21:35:00,0.87529,0.87541,0.8748,0.8751,44800000.0
2007-04-02 21:40:00,0.87539,0.8758,0.87513,0.8758,54400000.0
2007-04-02 21:45:00,0.87588,0.87639,0.87588,0.87617,49600000.0
2007-04-02 21:50:00,0.87634,0.87657,0.87606,0.87611,58600000.0
2007-04-02 21:55:00,0.87602,0.87629,0.87571,0.87629,57400000.0
2007-04-02 22:00:00,0.87573,0.87652,0.87573,0.87599,51600000.0
2007-04-02 22:05:00,0.87636,0.87645,0.8759,0.87645,61200000.0
2007-04-02 22:10:00,0.87655,0.87655,0.87601,0.87609,58400000.0
2007-04-02 22:15:00,0.87606,0.87619,0.87575,0.876,60000000.0
2007-04-02 22:20:00,0.87613,0.87613,0.87603,0.87611,32000000.0
2007-04-02 22:25:00,0.87619,0.87627,0.87604,0.87604,60800000.0
2007-04-02 22:30:00,0.87603,0.87623,0.8756,0.87615,62800000.0
2007-04-02 22:35:00,0.87605,0.87652,0.87601,0.87648,57600000.0
2007-04-02 22:40:00,0.87624,0.87633,0.8758,0.87633,43000000.0
2007-04-02 22:45:00,0.8763,0.87661,0.87607,0.87661,52800000.0
2007-04-02 22:50:00,0.87666,0.87673,0.8762,0.8764,52800000.0
2007-04-02 22:55:00,0.87637,0.8764,0.87572,0.8758,62400000.0
2007-04-02 23:00:00,0.87609,0.87621,0.87588,0.87602,67600000.0
2007-04-02 23:05:00,0.87608,0.87718,0.87586,0.87718,57600000.0
2007-04-02 23:10:00,0.87722,0.87748,0.87661,0.87703,65600000.0
2007-04-02 23:15:00,0.87721,0.87869,0.87691,0.87867,45800000.0
2007-04-02 23:20:00,0.87862,0.87884,0.87824,0.87872,60800000.0
2007-04-02 23:25:00,0.87872,0.87934,0.8786,0.87934,55400000.0
2007-04-02 23:30:00,0.87917,0.87917,0.8787,0.8788,59600000.0
2007-04-02 23:35:00,0.87876,0.87878,0.87842,0.87854,59200000.0
2007-04-02 23:40:00,0.87848,0.87848,0.87759,0.8778,59200000.0
2007-04-02 23:45:00,0.87762,0.87839,0.8774,0.87818,57600000.0
2007-04-02 23:50:00,0.8782,0.87834,0.87802,0.87812,46400000.0
2007-04-02 23:55:00,0.87812,0.87812,0.87753,0.87804,54400000.0
2007-04-03 00:00:00,0.87816,0.87824,0.8778,0.87824,60200000.0
2007-04-03 00:05:00,0.87806,0.87844,0.87799,0.87844,58600000.0
2007-04-03 00:10:00,0.87827,0.87849,0.87779,0.87835,38400000.0
2007-04-03 00:15:00,0.87765,0.87862,0.87764,0.87848,60800000.0
2007-04-03 00:20:00,0.87844,0.87844,0.87806,0.8781,58000000.0
2007-04-03 00:25:00,0.8781,0.87827,0.87776,0.8778,51200000.0
2007-04-03 00:30:00,0.87837,0.87893,0.87805,0.87893,51200000.0
2007-04-03 00:35:00,0.87881,0.87881,0.87822,0.87835,44800000.0
2007-04-03 00:40:00,0.87862,0.87868,0.87763,0.87824,41600000.0
2007-04-03 00:45:00,0.87824,0.87845,0.87819,0.87829,50000000.0
2007-04-03 00:50:00,0.87768,0.87831,0.87768,0.87806,50600000.0
2007-04-03 00:55:00,0.87808,0.87864,0.87804,0.87842,67200000.0
2007-04-03 01:00:00,0.87883,0.87917,0.87775,0.87845,64000000.0
2007-04-03 01:05:00,0.87891,0.87912,0.87887,0.87896,54400000.0
2007-04-03 01:10:00,0.87917,0.87925,0.8789,0.87922,41600000.0
2007-04-03 01:15:00,0.87906,0.87906,0.87809,0.87869,52800000.0
2007-04-03 01:20:00,0.87874,0.87874,0.87844,0.87861,54400000.0
2007-04-03 01:25:00,0.87861,0.87883,0.87852,0.87882,48400000.0
2007-04-03 01:30:00,0.8788,0.87884,0.87744,0.87842,46400000.0
2007-04-03 01:35:00,0.87817,0.87822,0.8767,0.8779,51200000.0
2007-04-03 01:40:00,0.8779,0.8779,0.87676,0.87751,56000000.0
2007-04-03 01:45:00,0.8775,0.878,0.87745,0.87798,76800000.0
2007-04-03 01:50:00,0.87788,0.878,0.87729,0.87762,59200000.0
2007-04-03 01:55:00,0.87756,0.87766,0.87725,0.87742,58600000.0
2007-04-03 02:00:00,0.87748,0.87765,0.87728,0.87765,48000000.0
2007-04-03 02:05:00,0.87763,0.87763,0.87703,0.87748,67600000.0
2007-04-03 02:10:00,0.8775,0.87752,0.87723,0.87747,65000000.0
2007-04-03 02:15:00,0.87763,0.878,0.8776,0.87768,70400000.0
2007-04-03 02:20:00,0.87765,0.87765,0.87652,0.8766,61000000.0
2007-04-03 02:25:00,0.87737,0.87757,0.87662,0.87708,60800000.0
2007-04-03 02:30:00,0.87751,0.87755,0.87712,0.87715,49600000.0
2007-04-03 02:35:00,0.87724,0.87724,0.87634,0.87643,61200000.0
2007-04-03 02:40:00,0.87715,0.87723,0.87665,0.8767,62400000.0
2007-04-03 02:45:00,0.87719,0.8772,0.87666,0.87681,40000000.0
2007-04-03 02:50:00,0.8767,0.87743,0.87633,0.87735,71800000.0
2007-04-03 02:55:00,0.87722,0.87744,0.87704,0.87716,61600000.0
2007-04-03 03:00:00,0.87716,0.87738,0.87682,0.87738,44800000.0
2007-04-03 03:05:00,0.87746,0.87755,0.87666,0.87719,38400000.0
2007-04-03 03:10:00,0.8775,0.8775,0.87682,0.87694,54800000.0
2007-04-03 03:15:00,0.87615,0.87713,0.8761,0.87645,53200000.0
2007-04-03 03:20:00,0.87706,0.87706,0.8763,0.87652,52800000.0
2007-04-03 03:25:00,0.87645,0.87698,0.8763,0.87643,43200000.0
2007-04-03 03:30:00,0.87647,0.87722,0.87636,0.87669,54800000.0
2007-04-03 03:35:00,0.87665,0.87711,0.87651,0.87691,54400000.0
2007-04-03 03:40:00,0.87676,0.8769,0.87618,0.87624,57600000.0
2007-04-03 03:45:00,0.87629,0.87679,0.876,0.87618,35200000.0
2007-04-03 03:50:00,0.87671,0.8768,0.87596,0.87678,52800000.0
2007-04-03 03:55:00,0.87693,0.87712,0.87653,0.87656,56000000.0
2007-04-03 04:00:00,0.87656,0.87686,0.87614,0.87679,37200000.0
2007-04-03 04:05:00,0.87673,0.87674,0.87586,0.87606,53200000.0
2007-04-03 04:10:00,0.8762,0.877,0.8762,0.87697,51200000.0
2007-04-03 04:15:00,0.87703,0.87711,0.87602,0.87668,47200000.0
2007-04-03 04:20:00,0.87626,0.87723,0.87626,0.87723,49000000.0
2007-04-03 04:25:00,0.87715,0.87723,0.8762,0.8763,60200000.0
2007-04-03 04:30:00,0.87686,0.87686,0.87611,0.87619,33600000.0
2007-04-03 04:35:00,0.87656,0.87669,0.87549,0.87581,44800000.0
2007-04-03 04:40:00,0.87635,0.87635,0.8757,0.876,44800000.0
2007-04-03 04:45:00,0.87635,0.87644,0.87578,0.87578,67200000.0
2007-04-03 04:50:00,0.87617,0.87622,0.8756,0.87617,63800000.0
2007-04-03 04:55:00,0.87615,0.87617,0.87517,0.87602,56000000.0
2007-04-03 05:00:00,0.87597,0.876,0.87517,0.87545,65600000.0
2007-04-03 05:05:00,0.87542,0.87613,0.87527,0.87613,67200000.0
2007-04-03 05:10:00,0.87607,0.87607,0.87582,0.87588,64800000.0
2007-04-03 05:15:00,0.87586,0.87603,0.8754,0.87594,56000000.0
2007-04-03 05:20:00,0.87547,0.87602,0.8752,0.8756,56800000.0
2007-04-03 05:25:00,0.87596,0.87603,0.87552,0.87568,91600000.0
2007-04-03 05:30:00,0.87594,0.87606,0.87505,0.87545,35200000.0
2007-04-03 05:35:00,0.87553,0.87611,0.8755,0.87603,42000000.0
2007-04-03 05:40:00,0.87613,0.87628,0.87557,0.87621,57000000.0
2007-04-03 05:45:00,0.87557,0.87639,0.87552,0.87633,46800000.0
2007-04-03 05:50:00,0.87637,0.87639,0.8762,0.87622,51200000.0
2007-04-03 05:55:00,0.87622,0.87639,0.87571,0.87638,60800000.0
2007-04-03 06:00:00,0.8763,0.87632,0.87563,0.87626,43200000.0
2007-04-03 06:05:00,0.87616,0.87631,0.87549,0.87581,66000000.0
2007-04-03 06:10:00,0.87615,0.87636,0.87599,0.8763,68200000.0
2007-04-03 06:15:00,0.87647,0.87689,0.87622,0.87686,53200000.0
2007-04-03 06:20:00,0.87674,0.87701,0.87673,0.87695,30400000.0
2007-04-03 06:25:00,0.87661,0.87709,0.87637,0.87692,50600000.0
2007-04-03 06:30:00,0.87696,0.87712,0.87689,0.87712,51200000.0
2007-04-03 06:35:00,0.87712,0.87712,0.87622,0.8764,51600000.0
2007-04-03 06:40:00,0.87613,0.87666,0.87606,0.87666,56400000.0
2007-04-03 06:45:00,0.87652,0.8768,0.87593,0.87678,51600000.0
2007-04-03 06:50:00,0.87686,0.87753,0.87686,0.87753,57600000.0
2007-04-03 06:55:00,0.87738,0.87757,0.87729,0.87748,56400000.0
2007-04-03 07:00:00,0.87745,0.87745,0.87661,0.8773,58600000.0
2007-04-03 07:05:00,0.87724,0.87737,0.87679,0.87695,65000000.0
2007-04-03 07:10:00,0.87678,0.87702,0.87631,0.87665,64400000.0
2007-04-03 07:15:00,0.87653,0.87692,0.87645,0.8767,53000000.0
2007-04-03 07:20:00,0.87668,0.87696,0.87601,0.87666,61800000.0
2007-04-03 07:25:00,0.87669,0.87685,0.87622,0.87642,54200000.0
2007-04-03 07:30:00,0.87639,0.87712,0.87628,0.87666,56000000.0
2007-04-03 07:35:00,0.87648,0.8767,0.87617,0.87657,73000000.0
2007-04-03 07:40:00,0.87628,0.87661,0.8761,0.87651,56000000.0
2007-04-03 07:45:00,0.87613,0.87685,0.876,0.87666,86800000.0
2007-04-03 07:50:00,0.87672,0.87672,0.87563,0.87587,69200000.0
2007-04-03 07:55:00,0.87583,0.87606,0.87543,0.87584,70200000.0
2007-04-03 08:00:00,0.87599,0.87639,0.8756,0.87565,59200000.0
2007-04-03 08:05:00,0.87581,0.87622,0.87541,0.87562,75200000.0
2007-04-03 08:10:00,0.87606,0.87606,0.87507,0.87584,94800000.0
2007-04-03 08:15:00,0.87588,0.87672,0.87578,0.8766,83200000.0
2007-04-03 08:20:00,0.87674,0.87742,0.87673,0.87674,94400000.0
2007-04-03 08:25:00,0.87692,0.87721,0.87661,0.87664,84800000.0
2007-04-03 08:30:00,0.8766,0.8766,0.87628,0.87647,93600000.0
2007-04-03 08:35:00,0.87648,0.87674,0.87635,0.87656,111400000.0
2007-04-03 08:40:00,0.87662,0.87713,0.87654,0.87691,82000000.0
2007-04-03 08:45:00,0.8769,0.87693,0.87649,0.87653,105800000.0
2007-04-03 08:50:00,0.87655,0.87686,0.87646,0.87663,156800000.0
2007-04-03 08:55:00,0.8766,0.87661,0.87619,0.87619,134400000.0
2007-04-03 09:00:00,0.87611,0.87652,0.876,0.87647,146000000.0
2007-04-03 09:05:00,0.87647,0.87667,0.87611,0.8765,145400000.0
2007-04-03 09:10:00,0.87639,0.87661,0.87547,0.87643,88000000.0
2007-04-03 09:15:00,0.87643,0.87676,0.87632,0.87652,178200000.0
2007-04-03 09:20:00,0.87646,0.87659,0.87629,0.87643,173600000.0
2007-04-03 09:25:00,0.87633,0.87663,0.87598,0.87598,207000000.0
2007-04-03 09:30:00,0.87589,0.87627,0.87568,0.87627,145400000.0
2007-04-03 09:35:00,0.87608,0.8767,0.87552,0.87638,231200000.0
2007-04-03 09:40:00,0.87637,0.87649,0.87586,0.87612,158600000.0
2007-04-03 09:45:00,0.876,0.87633,0.87568,0.8762,131200000.0
2007-04-03 09:50:00,0.87604,0.87625,0.87575,0.87625,277600000.0
2007-04-03 09:55:00,0.87622,0.87639,0.87501,0.87625,237600000.0
2007-04-03 10:00:00,0.87618,0.87637,0.87564,0.87582,268400000.0
2007-04-03 10:05:00,0.87602,0.87602,0.875,0.87553,258400000.0
2007-04-03 10:10:00,0.87539,0.87562,0.87458,0.8755,212600000.0
2007-04-03 10:15:00,0.87545,0.87585,0.87541,0.87569,228000000.0
2007-04-03 10:20:00,0.87586,0.87659,0.87573,0.87651,202800000.0
2007-04-03 10:25:00,0.87658,0.8768,0.87642,0.87655,319800000.0
2007-04-03 10:30:00,0.87653,0.87665,0.87582,0.87639,200000000.0
2007-04-03 10:35:00,0.87632,0.87646,0.8761,0.87646,101800000.0
2007-04-03 10:40:00,0.87642,0.87642,0.87558,0.87597,104800000.0
2007-04-03 10:45:00,0.87613,0.87638,0.87608,0.87631,146600000.0
2007-04-03 10:50:00,0.87615,0.87663,0.87606,0.87663,151000000.0
2007-04-03 10:55:00,0.8767,0.87682,0.87618,0.87626,232600000.0
2007-04-03 11:00:00,0.87619,0.87699,0.87619,0.87689,197000000.0
2007-04-03 11:05:00,0.87685,0.87738,0.87685,0.87717,159200000.0
2007-04-03 11:10:00,0.87728,0.87742,0.87708,0.8771,237200000.0
2007-04-03 11:15:00,0.87704,0.87704,0.87669,0.87669,61800000.0
2007-04-03 11:20:00,0.87683,0.87685,0.87664,0.87673,223800000.0
2007-04-03 11:25:00,0.87668,0.87677,0.87643,0.87677,172400000.0
2007-04-03 11:30:00,0.87668,0.87688,0.87657,0.87665,172200000.0
2007-04-03 11:35:00,0.87658,0.87689,0.87658,0.87689,205800000.0
2007-04-03 11:40:00,0.87697,0.8771,0.87669,0.87705,169400000.0
2007-04-03 11:45:00,0.87703,0.87703,0.87545,0.87583,172200000.0
2007-04-03 11:50:00,0.87625,0.87654,0.87623,0.87653,169800000.0
2007-04-03 11:55:00,0.87663,0.87718,0.87646,0.87693,238200000.0
2007-04-03 12:00:00,0.87699,0.87722,0.87657,0.87668,144200000.0
2007-04-03 12:05:00,0.87709,0.87709,0.87632,0.8764,93200000.0
2007-04-03 12:10:00,0.87645,0.87696,0.87607,0.87671,124200000.0
2007-04-03 12:15:00,0.87687,0.87703,0.8764,0.8767,206800000.0
2007-04-03 12:20:00,0.8767,0.87676,0.87608,0.87644,198800000.0
2007-04-03 12:25:00,0.87674,0.87726,0.87604,0.87604,252400000.0
2007-04-03 12:30:00,0.87698,0.87704,0.87606,0.87699,193400000.0
2007-04-03 12:35:00,0.87671,0.87721,0.87642,0.87675,165200000.0
2007-04-03 12:40:00,0.87672,0.87686,0.87665,0.87674,101200000.0
2007-04-03 12:45:00,0.8767,0.8769,0.87634,0.87634,205600000.0
2007-04-03 12:50:00,0.87642,0.87658,0.87574,0.87643,107200000.0
2007-04-03 12:55:00,0.87648,0.87665,0.87589,0.87609,120400000.0
2007-04-03 13:00:00,0.87593,0.87659,0.87567,0.87659,102200000.0
2007-04-03 13:05:00,0.87654,0.87658,0.87621,0.87653,132200000.0
2007-04-03 13:10:00,0.87616,0.87695,0.87616,0.87627,115800000.0
2007-04-03 13:15:00,0.87621,0.87681,0.87617,0.87677,245000000.0
2007-04-03 13:20:00,0.87678,0.87678,0.87642,0.87644,150200000.0
2007-04-03 13:25:00,0.87643,0.87699,0.87591,0.87698,190600000.0
2007-04-03 13:30:00,0.87691,0.87712,0.87655,0.87704,106000000.0
2007-04-03 13:35:00,0.87717,0.87717,0.87603,0.87685,138000000.0
2007-04-03 13:40:00,0.87687,0.87698,0.87634,0.87683,157000000.0
2007-04-03 13:45:00,0.87718,0.8774,0.87715,0.87718,112400000.0
2007-04-03 13:50:00,0.87706,0.87759,0.87656,0.87759,101800000.0
2007-04-03 13:55:00,0.87764,0.87775,0.87718,0.87718,162400000.0
2007-04-03 14:00:00,0.87726,0.87758,0.87705,0.87713,121600000.0
2007-04-03 14:05:00,0.87749,0.87849,0.87744,0.87849,122600000.0
2007-04-03 14:10:00,0.87841,0.87841,0.87708,0.8779,120400000.0
2007-04-03 14:15:00,0.87776,0.87796,0.87758,0.87792,109800000.0
2007-04-03 14:20:00,0.87796,0.87834,0.87795,0.87829,124200000.0
2007-04-03 14:25:00,0.87832,0.87832,0.8777,0.87787,97600000.0
2007-04-03 14:30:00,0.87795,0.87797,0.8776,0.8777,65600000.0
2007-04-03 14:35:00,0.87742,0.87786,0.87716,0.87721,74400000.0
2007-04-03 14:40:00,0.87716,0.87766,0.87705,0.87759,61400000.0
2007-04-03 14:45:00,0.87754,0.87785,0.8774,0.8775,58400000.0
2007-04-03 14:50:00,0.8775,0.87775,0.87724,0.87768,67000000.0
2007-04-03 14:55:00,0.87758,0.87773,0.87725,0.8775,59000000.0
2007-04-03 15:00:00,0.87739,0.87803,0.87601,0.87762,59200000.0
2007-04-03 15:05:00,0.87759,0.87766,0.87682,0.87682,51600000.0
2007-04-03 15:10:00,0.87735,0.87785,0.87735,0.87783,54400000.0
2007-04-03 15:15:00,0.87787,0.87802,0.8777,0.87792,54400000.0
2007-04-03 15:20:00,0.87789,0.878,0.87777,0.87777,64800000.0
2007-04-03 15:25:00,0.87762,0.87832,0.87734,0.87822,68800000.0
2007-04-03 15:30:00,0.87815,0.87833,0.87752,0.87817,58800000.0
2007-04-03 15:35:00,0.87824,0.87842,0.87815,0.87829,67200000.0
2007-04-03 15:40:00,0.87829,0.87832,0.87809,0.87809,67200000.0
2007-04-03 15:45:00,0.87805,0.87809,0.87738,0.87807,64800000.0
2007-04-03 15:50:00,0.87808,0.87808,0.87754,0.87756,69800000.0
2007-04-03 15:55:00,0.87776,0.87835,0.87771,0.8783,70400000.0
2007-04-03 16:00:00,0.87826,0.87894,0.8779,0.87846,67600000.0
2007-04-03 16:05:00,0.87863,0.87867,0.87827,0.87855,72000000.0
2007-04-03 16:10:00,0.87873,0.87878,0.87783,0.87785,69200000.0
2007-04-03 16:15:00,0.87849,0.87894,0.87749,0.8789,62400000.0
2007-04-03 16:20:00,0.87889,0.87906,0.8788,0.87906,68800000.0
2007-04-03 16:25:00,0.87884,0.87913,0.87858,0.8791,59200000.0
2007-04-03 16:30:00,0.87909,0.87912,0.87864,0.87892,62600000.0
2007-04-03 16:35:00,0.8788,0.8788,0.87776,0.87837,72400000.0
2007-04-03 16:40:00,0.8784,0.87864,0.87817,0.87851,69200000.0
2007-04-03 16:45:00,0.87853,0.87864,0.87833,0.8784,76800000.0
2007-04-03 16:50:00,0.8782,0.87851,0.87791,0.87825,57600000.0
2007-04-03 16:55:00,0.87822,0.87829,0.87726,0.87726,64400000.0
2007-04-03 17:00:00,0.8771,0.8777,0.87708,0.87736,65400000.0
2007-04-03 17:05:00,0.87708,0.87747,0.87679,0.87727,62400000.0
2007-04-03 17:10:00,0.87767,0.87781,0.87742,0.87753,65600000.0
2007-04-03 17:15:00,0.87745,0.87775,0.87707,0.87719,67000000.0
2007-04-03 17:20:00,0.87755,0.87805,0.87701,0.87704,69200000.0
2007-04-03 17:25:00,0.87777,0.87793,0.87743,0.8778,59600000.0
2007-04-03 17:30:00,0.87787,0.87803,0.87762,0.87797,68800000.0
2007-04-03 17:35:00,0.87791,0.87815,0.87745,0.87814,64000000.0
2007-04-03 17:40:00,0.87831,0.87841,0.87805,0.87819,56000000.0
2007-04-03 17:45:00,0.87809,0.87826,0.8777,0.87802,69200000.0
2007-04-03 17:50:00,0.87805,0.87868,0.87796,0.87868,62800000.0
2007-04-03 17:55:00,0.87871,0.87875,0.87791,0.87813,60600000.0
2007-04-03 18:00:00,0.87802,0.87836,0.87765,0.87808,60800000.0
2007-04-03 18:05:00,0.87796,0.87801,0.87704,0.87731,67600000.0
2007-04-03 18:10:00,0.87729,0.8778,0.87728,0.87762,59600000.0
2007-04-03 18:15:00,0.87764,0.87779,0.87755,0.87774,64000000.0
2007-04-03 18:20:00,0.87772,0.87786,0.87695,0.87786,65000000.0
2007-04-03 18:25:00,0.87777,0.87781,0.87638,0.87729,67200000.0
2007-04-03 18:30:00,0.87727,0.87737,0.877,0.8771,69200000.0
2007-04-03 18:35:00,0.87732,0.87747,0.87648,0.87662,58600000.0
2007-04-03 18:40:00,0.87702,0.87724,0.87689,0.87711,72400000.0
2007-04-03 18:45:00,0.87674,0.87712,0.87629,0.87652,56000000.0
2007-04-03 18:50:00,0.87664,0.877,0.87565,0.87663,69200000.0
2007-04-03 18:55:00,0.8766,0.87702,0.8763,0.87635,64000000.0
2007-04-03 19:00:00,0.87658,0.87706,0.87641,0.87706,57600000.0
2007-04-03 19:05:00,0.87664,0.87696,0.87635,0.87695,68800000.0
2007-04-03 19:10:00,0.87635,0.87692,0.87633,0.87677,52800000.0
2007-04-03 19:15:00,0.87626,0.87726,0.87604,0.87721,57000000.0
2007-04-03 19:20:00,0.87718,0.87732,0.87645,0.87722,57000000.0
2007-04-03 19:25:00,0.87732,0.87738,0.87664,0.87731,55800000.0
2007-04-03 19:30:00,0.87729,0.87772,0.87697,0.87769,61600000.0
2007-04-03 19:35:00,0.87802,0.87815,0.87792,0.87798,64000000.0
2007-04-03 19:40:00,0.87796,0.87802,0.87773,0.87797,60800000.0
2007-04-03 19:45:00,0.87804,0.87886,0.87804,0.87879,70400000.0
2007-04-03 19:50:00,0.87871,0.87882,0.87829,0.87854,74000000.0
2007-04-03 19:55:00,0.87868,0.8794,0.87857,0.8794,64000000.0
2007-04-03 20:00:00,0.8796,0.88021,0.87953,0.88021,70800000.0
2007-04-03 20:05:00,0.88009,0.88015,0.87939,0.87951,56000000.0
2007-04-03 20:10:00,0.87932,0.87956,0.87921,0.87931,56000000.0
2007-04-03 20:15:00,0.87929,0.8802,0.87926,0.88014,70400000.0
2007-04-03 20:20:00,0.87996,0.88017,0.8793,0.87965,65000000.0
2007-04-03 20:25:00,0.87994,0.87995,0.87961,0.87961,62200000.0
2007-04-03 20:30:00,0.87964,0.87971,0.87884,0.87886,53200000.0
2007-04-03 20:35:00,0.8794,0.87956,0.87855,0.87886,56400000.0
2007-04-03 20:40:00,0.87931,0.87931,0.87899,0.87911,62200000.0
2007-04-03 20:45:00,0.8793,0.87956,0.87922,0.8795,68800000.0
2007-04-03 20:50:00,0.87935,0.87949,0.87889,0.87897,60800000.0
2007-04-03 20:55:00,0.87955,0.8797,0.87911,0.87911,38800000.0
2007-04-03 21:00:00,0.87911,0.87922,0.8789,0.87891,48400000.0
2007-04-03 21:05:00,0.87827,0.87891,0.87822,0.87822,63800000.0
2007-04-03 21:10:00,0.87856,0.87912,0.87838,0.87911,49600000.0
2007-04-03 21:15:00,0.87842,0.87918,0.87842,0.87908,48000000.0
2007-04-03 21:20:00,0.87895,0.87909,0.87847,0.87878,64400000.0
2007-04-03 21:25:00,0.87881,0.87899,0.87837,0.87897,45200000.0
2007-04-03 21:30:00,0.87825,0.87915,0.87825,0.87912,57600000.0
2007-04-03 21:35:00,0.87864,0.87868,0.87822,0.87851,46400000.0
2007-04-03 21:40:00,0.87911,0.87939,0.87911,0.87931,44800000.0
2007-04-03 21:45:00,0.87934,0.87937,0.87862,0.87901,49000000.0
2007-04-03 21:50:00,0.87905,0.87908,0.87835,0.87866,52800000.0
2007-04-03 21:55:00,0.87866,0.87875,0.87856,0.87856,45200000.0
2007-04-03 22:00:00,0.87792,0.87924,0.87792,0.87924,44800000.0
2007-04-03 22:05:00,0.87913,0.87928,0.8789,0.87918,61200000.0
2007-04-03 22:10:00,0.87925,0.87976,0.87922,0.87967,57600000.0
2007-04-03 22:15:00,0.87955,0.8798,0.87899,0.87959,62800000.0
2007-04-03 22:20:00,0.87929,0.87977,0.87915,0.87968,57600000.0
2007-04-03 22:25:00,0.87972,0.88005,0.87927,0.87955,60200000.0
2007-04-03 22:30:00,0.8793,0.87967,0.87921,0.87953,62400000.0
2007-04-03 22:35:00,0.87951,0.87956,0.87884,0.879,51400000.0
2007-04-03 22:40:00,0.87926,0.87961,0.87886,0.87961,53800000.0
2007-04-03 22:45:00,0.87888,0.87959,0.87802,0.87911,52800000.0
2007-04-03 22:50:00,0.879,0.87901,0.87822,0.87862,30400000.0
2007-04-03 22:55:00,0.87893,0.87902,0.87888,0.87897,49600000.0
2007-04-03 23:00:00,0.87885,0.87897,0.87856,0.87892,67200000.0
2007-04-03 23:05:00,0.8788,0.87913,0.87864,0.87906,58000000.0
2007-04-03 23:10:00,0.87905,0.87934,0.8787,0.87916,58600000.0
2007-04-03 23:15:00,0.87915,0.87915,0.87869,0.87905,48000000.0
2007-04-03 23:20:00,0.87896,0.87936,0.8786,0.87921,62000000.0
2007-04-03 23:25:00,0.87923,0.87999,0.87923,0.87976,56400000.0
2007-04-03 23:30:00,0.87935,0.87989,0.87933,0.87961,62800000.0
2007-04-03 23:35:00,0.87971,0.87986,0.87915,0.87983,59200000.0
2007-04-03 23:40:00,0.88,0.88003,0.87943,0.87971,54800000.0
2007-04-03 23:45:00,0.87953,0.87975,0.87858,0.87975,58000000.0
2007-04-03 23:50:00,0.87971,0.8798,0.87946,0.87964,51200000.0
2007-04-03 23:55:00,0.87964,0.88011,0.87964,0.88003,54400000.0
2007-04-04 00:00:00,0.88007,0.88007,0.87953,0.87976,51600000.0
2007-04-04 00:05:00,0.87931,0.87975,0.87925,0.8793,59200000.0
2007-04-04 00:10:00,0.87968,0.87978,0.87935,0.87955,38400000.0
2007-04-04 00:15:00,0.87908,0.8797,0.87894,0.87969,64000000.0
2007-04-04 00:20:00,0.87965,0.87972,0.87938,0.87971,59200000.0
2007-04-04 00:25:00,0.8796,0.87968,0.87885,0.87936,57600000.0
2007-04-04 00:30:00,0.87927,0.87984,0.87927,0.87969,49000000.0
2007-04-04 00:35:00,0.87974,0.87979,0.87919,0.87929,43200000.0
2007-04-04 00:40:00,0.87913,0.87994,0.87857,0.87962,71200000.0
2007-04-04 00:45:00,0.87969,0.87972,0.8795,0.87955,57600000.0
2007-04-04 00:50:00,0.8791,0.88007,0.87902,0.87986,51200000.0
2007-04-04 00:55:00,0.87978,0.87978,0.87888,0.87929,60800000.0
2007-04-04 01:00:00,0.8793,0.87938,0.87888,0.87915,50600000.0
2007-04-04 01:05:00,0.87941,0.87949,0.87899,0.87899,56400000.0
2007-04-04 01:10:00,0.87944,0.87946,0.87905,0.87905,52800000.0
2007-04-04 01:15:00,0.87903,0.87912,0.87817,0.87877,59600000.0
2007-04-04 01:20:00,0.87894,0.87909,0.87801,0.87826,46400000.0
2007-04-04 01:25:00,0.87883,0.87888,0.87815,0.87853,49600000.0
2007-04-04 01:30:00,0.87827,0.87877,0.87735,0.87844,54800000.0
2007-04-04 01:35:00,0.87846,0.87873,0.87721,0.87807,54400000.0
2007-04-04 01:40:00,0.87785,0.87785,0.8763,0.87739,60800000.0
2007-04-04 01:45:00,0.8774,0.8774,0.87656,0.87732,77200000.0
2007-04-04 01:50:00,0.87729,0.87749,0.87616,0.8762,63200000.0
2007-04-04 01:55:00,0.87619,0.8767,0.8761,0.8767,71400000.0
2007-04-04 02:00:00,0.87684,0.87747,0.87674,0.87745,48000000.0
2007-04-04 02:05:00,0.8778,0.87838,0.87733,0.87822,67000000.0
2007-04-04 02:10:00,0.87811,0.87814,0.87732,0.87745,60800000.0
2007-04-04 02:15:00,0.87736,0.87736,0.87678,0.87708,64000000.0
2007-04-04 02:20:00,0.87688,0.87729,0.87645,0.8772,64000000.0
2007-04-04 02:25:00,0.87711,0.87719,0.87654,0.87662,62800000.0
2007-04-04 02:30:00,0.87679,0.87693,0.87627,0.87692,51200000.0
2007-04-04 02:35:00,0.87671,0.87727,0.87641,0.87727,58000000.0
2007-04-04 02:40:00,0.87739,0.87754,0.87718,0.87725,62400000.0
2007-04-04 02:45:00,0.87733,0.87776,0.87729,0.87736,54800000.0
2007-04-04 02:50:00,0.87726,0.87726,0.87612,0.87672,66400000.0
2007-04-04 02:55:00,0.87671,0.87674,0.87594,0.87594,70800000.0
2007-04-04 03:00:00,0.87671,0.87679,0.87612,0.87628,57600000.0
2007-04-04 03:05:00,0.87641,0.87672,0.87577,0.87628,60200000.0
2007-04-04 03:10:00,0.87662,0.87662,0.87559,0.87637,54400000.0
2007-04-04 03:15:00,0.87634,0.87653,0.87626,0.87649,62800000.0
2007-04-04 03:20:00,0.87646,0.87651,0.87572,0.87598,48000000.0
2007-04-04 03:25:00,0.87617,0.87658,0.87575,0.87575,64400000.0
2007-04-04 03:30:00,0.8756,0.87664,0.8756,0.87623,55400000.0
2007-04-04 03:35:00,0.87649,0.87666,0.87587,0.8759,44800000.0
2007-04-04 03:40:00,0.87635,0.87652,0.87583,0.87636,62400000.0
2007-04-04 03:45:00,0.87566,0.87641,0.87566,0.87619,40000000.0
2007-04-04 03:50:00,0.8766,0.87672,0.87578,0.87647,64400000.0
2007-04-04 03:55:00,0.87656,0.87671,0.87647,0.87664,56400000.0
2007-04-04 04:00:00,0.8767,0.87709,0.87599,0.87709,54400000.0
2007-04-04 04:05:00,0.87684,0.87684,0.87654,0.87654,34000000.0
2007-04-04 04:10:00,0.87623,0.87726,0.87623,0.87726,54400000.0
2007-04-04 04:15:00,0.87729,0.87757,0.87728,0.87743,57600000.0
2007-04-04 04:20:00,0.8773,0.87731,0.87653,0.87708,62400000.0
2007-04-04 04:25:00,0.87707,0.8773,0.87687,0.87707,58600000.0
2007-04-04 04:30:00,0.87719,0.87749,0.87681,0.87742,38800000.0
2007-04-04 04:35:00,0.87688,0.87758,0.87681,0.87751,51200000.0
2007-04-04 04:40:00,0.87698,0.87734,0.87676,0.87729,37200000.0
2007-04-04 04:45:00,0.87725,0.87745,0.8768,0.87741,66600000.0
2007-04-04 04:50:00,0.87739,0.87766,0.87685,0.87738,63400000.0
2007-04-04 04:55:00,0.87729,0.87753,0.87641,0.87673,43200000.0
2007-04-04 05:00:00,0.87729,0.87729,0.87649,0.87703,65600000.0
2007-04-04 05:05:00,0.87714,0.87739,0.87653,0.87735,67200000.0
2007-04-04 05:10:00,0.8767,0.87726,0.87659,0.87715,56000000.0
2007-04-04 05:15:00,0.87638,0.87717,0.87635,0.87688,56000000.0
2007-04-04 05:20:00,0.87716,0.87735,0.8767,0.87677,51600000.0
2007-04-04 05:25:00,0.87729,0.87775,0.87728,0.87775,79800000.0
2007-04-04 05:30:00,0.87777,0.87784,0.8774,0.87758,46400000.0
2007-04-04 05:35:00,0.8771,0.87749,0.87707,0.87727,54400000.0
2007-04-04 05:40:00,0.87731,0.87753,0.87687,0.87749,57000000.0
2007-04-04 05:45:00,0.87748,0.87768,0.87607,0.87757,57400000.0
2007-04-04 05:50:00,0.87725,0.87812,0.877,0.87812,58600000.0
2007-04-04 05:55:00,0.87807,0.87811,0.87778,0.8778,61000000.0
2007-04-04 06:00:00,0.87764,0.87828,0.87746,0.87783,48000000.0
2007-04-04 06:05:00,0.87783,0.8779,0.87758,0.87785,53200000.0
2007-04-04 06:10:00,0.87784,0.87791,0.87708,0.87749,51200000.0
2007-04-04 06:15:00,0.87759,0.87806,0.8775,0.87799,49600000.0
2007-04-04 06:20:00,0.87811,0.87818,0.87779,0.87779,44800000.0
2007-04-04 06:25:00,0.87777,0.87801,0.87723,0.87723,41600000.0
2007-04-04 06:30:00,0.87799,0.8786,0.87793,0.87837,52800000.0
2007-04-04 06:35:00,0.87839,0.87839,0.87808,0.87836,53200000.0
2007-04-04 06:40:00,0.87834,0.87837,0.87775,0.87786,58000000.0
2007-04-04 06:45:00,0.87789,0.878,0.87728,0.87736,51600000.0
2007-04-04 06:50:00,0.87697,0.87771,0.87697,0.87771,57000000.0
2007-04-04 06:55:00,0.87789,0.87815,0.87739,0.87781,56000000.0
2007-04-04 07:00:00,0.87774,0.87811,0.87739,0.87805,58600000.0
2007-04-04 07:05:00,0.87794,0.87816,0.87732,0.87816,65600000.0
2007-04-04 07:10:00,0.87812,0.87866,0.87794,0.87843,63400000.0
2007-04-04 07:15:00,0.8782,0.8782,0.87747,0.87779,65600000.0
2007-04-04 07:20:00,0.87785,0.87788,0.87678,0.87761,62800000.0
2007-04-04 07:25:00,0.87758,0.87781,0.87719,0.8773,57600000.0
2007-04-04 07:30:00,0.87786,0.87795,0.87722,0.87791,55400000.0
2007-04-04 07:35:00,0.87789,0.87802,0.87715,0.8774,74000000.0
2007-04-04 07:40:00,0.8779,0.87815,0.87752,0.87807,56400000.0
2007-04-04 07:45:00,0.87755,0.87837,0.87737,0.8783,86400000.0
2007-04-04 07:50:00,0.8777,0.87824,0.8777,0.87822,68200000.0
2007-04-04 07:55:00,0.87817,0.87817,0.8773,0.87777,69800000.0
2007-04-04 08:00:00,0.87792,0.87812,0.8778,0.87794,58600000.0
2007-04-04 08:05:00,0.87797,0.87813,0.87726,0.87765,75200000.0
2007-04-04 08:10:00,0.87772,0.87824,0.87732,0.87824,94200000.0
2007-04-04 08:15:00,0.87826,0.87889,0.87817,0.87843,83200000.0
2007-04-04 08:20:00,0.87858,0.87873,0.87812,0.87841,94800000.0
2007-04-04 08:25:00,0.87872,0.87872,0.87804,0.87849,84000000.0
2007-04-04 08:30:00,0.87847,0.87852,0.87819,0.87845,94400000.0
2007-04-04 08:35:00,0.87855,0.87858,0.87824,0.87835,111800000.0
2007-04-04 08:40:00,0.87834,0.8784,0.87802,0.8783,83600000.0
2007-04-04 08:45:00,0.8783,0.8783,0.87794,0.87814,104600000.0
2007-04-04 08:50:00,0.87812,0.87826,0.87729,0.87777,168200000.0
2007-04-04 08:55:00,0.87832,0.87835,0.87796,0.87797,135600000.0
2007-04-04 09:00:00,0.87797,0.87845,0.87797,0.87837,145600000.0
2007-04-04 09:05:00,0.87845,0.87864,0.87827,0.87836,146400000.0
2007-04-04 09:10:00,0.87833,0.87874,0.87728,0.87827,81600000.0
2007-04-04 09:15:00,0.87846,0.87894,0.87837,0.87858,176800000.0
2007-04-04 09:20:00,0.87849,0.87892,0.87805,0.87892,172800000.0
2007-04-04 09:25:00,0.87893,0.87893,0.87856,0.87858,207800000.0
2007-04-04 09:30:00,0.87861,0.87861,0.87796,0.87806,145000000.0
2007-04-04 09:35:00,0.87806,0.87807,0.87767,0.87789,232000000.0
2007-04-04 09:40:00,0.8779,0.87834,0.8779,0.87807,158400000.0
2007-04-04 09:45:00,0.87804,0.87814,0.87788,0.87806,131200000.0
2007-04-04 09:50:00,0.8782,0.87851,0.87817,0.87849,276000000.0
2007-04-04 09:55:00,0.87836,0.87853,0.8775,0.87843,237000000.0
2007-04-04 10:00:00,0.87813,0.87818,0.87787,0.87806,267000000.0
2007-04-04 10:05:00,0.87806,0.87885,0.87798,0.87885,261000000.0
2007-04-04 10:10:00,0.87902,0.87919,0.87807,0.87916,212800000.0
2007-04-04 10:15:00,0.87912,0.87912,0.87842,0.87892,227800000.0
2007-04-04 10:20:00,0.8788,0.8788,0.87786,0.87787,201800000.0
2007-04-04 10:25:00,0.87793,0.87796,0.87765,0.87765,370600000.0
2007-04-04 10:30:00,0.87752,0.87752,0.87674,0.87687,199000000.0
2007-04-04 10:35:00,0.87686,0.87698,0.87636,0.87636,102800000.0
2007-04-04 10:40:00,0.877,0.87712,0.87618,0.87698,104000000.0
2007-04-04 10:45:00,0.87681,0.87698,0.87658,0.87658,145800000.0
2007-04-04 10:50:00,0.87651,0.87781,0.87633,0.8777,144400000.0
2007-04-04 10:55:00,0.87752,0.87784,0.87752,0.8777,232400000.0
2007-04-04 11:00:00,0.8778,0.87785,0.87711,0.87721,198000000.0
2007-04-04 11:05:00,0.87722,0.87775,0.87684,0.87761,160800000.0
2007-04-04 11:10:00,0.87759,0.8777,0.87699,0.87756,237200000.0
2007-04-04 11:15:00,0.87748,0.87748,0.87705,0.87715,62800000.0
2007-04-04 11:20:00,0.87733,0.87753,0.87692,0.87693,225400000.0
2007-04-04 11:25:00,0.87739,0.87786,0.87728,0.87786,171200000.0
2007-04-04 11:30:00,0.87752,0.8777,0.87728,0.87757,171200000.0
2007-04-04 11:35:00,0.87758,0.87773,0.87705,0.87712,207000000.0
2007-04-04 11:40:00,0.87752,0.87762,0.87731,0.87737,169400000.0
2007-04-04 11:45:00,0.87664,0.87767,0.87664,0.87756,171000000.0
2007-04-04 11:50:00,0.87751,0.87766,0.87742,0.87758,170200000.0
2007-04-04 11:55:00,0.87758,0.87759,0.87666,0.8774,238800000.0
2007-04-04 12:00:00,0.87741,0.87743,0.8768,0.87712,142600000.0
2007-04-04 12:05:00,0.87711,0.8772,0.87702,0.87712,92800000.0
2007-04-04 12:10:00,0.87711,0.87711,0.87668,0.8767,124600000.0
2007-04-04 12:15:00,0.87647,0.87689,0.87624,0.87688,206600000.0
2007-04-04 12:20:00,0.877,0.87701,0.87677,0.87701,198200000.0
2007-04-04 12:25:00,0.8771,0.87716,0.87543,0.87546,251000000.0
2007-04-04 12:30:00,0.87634,0.87634,0.87528,0.87618,193600000.0
2007-04-04 12:35:00,0.8762,0.8762,0.87569,0.87612,165200000.0
2007-04-04 12:40:00,0.87604,0.87614,0.87581,0.87597,100200000.0
2007-04-04 12:45:00,0.87597,0.87597,0.87512,0.87535,204400000.0
2007-04-04 12:50:00,0.87542,0.87581,0.87492,0.87519,107200000.0
2007-04-04 12:55:00,0.87531,0.87555,0.87512,0.87537,120400000.0
2007-04-04 13:00:00,0.87525,0.87654,0.87523,0.87609,102400000.0
2007-04-04 13:05:00,0.87579,0.87673,0.87562,0.87673,132800000.0
2007-04-04 13:10:00,0.87672,0.87678,0.87623,0.8763,114600000.0
2007-04-04 13:15:00,0.87636,0.87698,0.87622,0.87676,244200000.0
2007-04-04 13:20:00,0.87652,0.87671,0.87539,0.87539,164600000.0
2007-04-04 13:25:00,0.87677,0.87688,0.87609,0.87612,191200000.0
2007-04-04 13:30:00,0.87673,0.8769,0.87601,0.87601,106400000.0
2007-04-04 13:35:00,0.87671,0.87698,0.8764,0.8766,137600000.0
2007-04-04 13:40:00,0.87649,0.87675,0.87629,0.87629,156600000.0
2007-04-04 13:45:00,0.8764,0.8765,0.87526,0.8765,112000000.0
2007-04-04 13:50:00,0.87646,0.87648,0.87612,0.8763,101600000.0
2007-04-04 13:55:00,0.87631,0.87634,0.87548,0.87634,162400000.0
2007-04-04 14:00:00,0.87655,0.87674,0.87654,0.87656,115600000.0
2007-04-04 14:05:00,0.87637,0.87637,0.87582,0.87635,123000000.0
2007-04-04 14:10:00,0.87629,0.87629,0.87543,0.87553,121400000.0
2007-04-04 14:15:00,0.87536,0.87679,0.87536,0.87676,110800000.0
2007-04-04 14:20:00,0.87685,0.87692,0.87662,0.87676,124600000.0
2007-04-04 14:25:00,0.87678,0.87719,0.87665,0.87698,96200000.0
2007-04-04 14:30:00,0.87707,0.87714,0.87647,0.8765,65600000.0
2007-04-04 14:35:00,0.87637,0.87721,0.87633,0.8772,74200000.0
2007-04-04 14:40:00,0.87714,0.87714,0.87672,0.87675,62800000.0
2007-04-04 14:45:00,0.87679,0.87709,0.87669,0.87673,57600000.0
2007-04-04 14:50:00,0.87664,0.87682,0.87635,0.87654,67600000.0
2007-04-04 14:55:00,0.87632,0.87671,0.87578,0.87654,59200000.0
2007-04-04 15:00:00,0.87672,0.87714,0.87602,0.87663,59000000.0
2007-04-04 15:05:00,0.87683,0.87689,0.87581,0.87581,58000000.0
2007-04-04 15:10:00,0.87633,0.87716,0.87633,0.87684,46400000.0
2007-04-04 15:15:00,0.87678,0.87687,0.87631,0.87634,60800000.0
2007-04-04 15:20:00,0.87629,0.87652,0.87572,0.87633,65600000.0
2007-04-04 15:25:00,0.87629,0.87629,0.87593,0.87618,65000000.0
2007-04-04 15:30:00,0.87621,0.87621,0.87526,0.87574,57600000.0
2007-04-04 15:35:00,0.87558,0.87613,0.87546,0.87557,67000000.0
2007-04-04 15:40:00,0.87529,0.87566,0.87488,0.87519,67200000.0
2007-04-04 15:45:00,0.87525,0.87535,0.87506,0.87535,72000000.0
2007-04-04 15:50:00,0.87537,0.87581,0.87531,0.87559,70400000.0
2007-04-04 15:55:00,0.87569,0.8757,0.8753,0.87535,71200000.0
2007-04-04 16:00:00,0.87514,0.87604,0.87472,0.87583,67600000.0
2007-04-04 16:05:00,0.87598,0.87666,0.87582,0.87633,72000000.0
2007-04-04 16:10:00,0.87629,0.87629,0.87582,0.87617,68800000.0
2007-04-04 16:15:00,0.87617,0.87627,0.87473,0.87611,62800000.0
2007-04-04 16:20:00,0.87614,0.87696,0.87614,0.87695,68800000.0
2007-04-04 16:25:00,0.87701,0.87725,0.87676,0.87723,69200000.0
2007-04-04 16:30:00,0.87717,0.87798,0.87717,0.87757,61800000.0
2007-04-04 16:35:00,0.87756,0.87862,0.87756,0.87786,71400000.0
2007-04-04 16:40:00,0.87806,0.87854,0.87779,0.87818,70400000.0
2007-04-04 16:45:00,0.87827,0.87828,0.87744,0.87823,76200000.0
2007-04-04 16:50:00,0.87811,0.87871,0.87797,0.8786,57600000.0
2007-04-04 16:55:00,0.8785,0.87869,0.87792,0.87794,66000000.0
2007-04-04 17:00:00,0.87804,0.8786,0.87799,0.87836,60800000.0
2007-04-04 17:05:00,0.87827,0.8793,0.87821,0.87929,62400000.0
2007-04-04 17:10:00,0.87924,0.88011,0.87912,0.87912,65600000.0
2007-04-04 17:15:00,0.87915,0.87973,0.87908,0.87956,66600000.0
2007-04-04 17:20:00,0.87944,0.87945,0.87899,0.87945,69200000.0
2007-04-04 17:25:00,0.87953,0.87959,0.87912,0.87916,59200000.0
2007-04-04 17:30:00,0.87867,0.87931,0.87846,0.8791,68800000.0
2007-04-04 17:35:00,0.87914,0.87996,0.87914,0.87968,63800000.0
2007-04-04 17:40:00,0.87968,0.87973,0.87876,0.87876,53200000.0
2007-04-04 17:45:00,0.87877,0.87892,0.87824,0.87855,70800000.0
2007-04-04 17:50:00,0.87879,0.87881,0.87854,0.87864,61800000.0
2007-04-04 17:55:00,0.87843,0.8785,0.8777,0.87811,61200000.0
2007-04-04 18:00:00,0.87817,0.87828,0.87781,0.87822,60200000.0
2007-04-04 18:05:00,0.87808,0.87835,0.87776,0.87829,67200000.0
2007-04-04 18:10:00,0.87839,0.8784,0.87774,0.87783,59000000.0
2007-04-04 18:15:00,0.87808,0.87828,0.87808,0.87828,64000000.0
2007-04-04 18:20:00,0.87838,0.87894,0.87827,0.8789,66000000.0
2007-04-04 18:25:00,0.87882,0.87882,0.87735,0.8787,68000000.0
2007-04-04 18:30:00,0.8787,0.87873,0.87833,0.87845,68200000.0
2007-04-04 18:35:00,0.87849,0.87852,0.87824,0.87838,59200000.0
2007-04-04 18:40:00,0.87844,0.8785,0.87821,0.87822,72000000.0
2007-04-04 18:45:00,0.87814,0.87823,0.87721,0.87797,56000000.0
2007-04-04 18:50:00,0.87781,0.87791,0.87701,0.87778,67200000.0
2007-04-04 18:55:00,0.8778,0.87868,0.87711,0.87864,64400000.0
2007-04-04 19:00:00,0.87895,0.87915,0.87875,0.87901,66000000.0
2007-04-04 19:05:00,0.87899,0.87921,0.87848,0.87921,68800000.0
2007-04-04 19:10:00,0.87909,0.8794,0.87863,0.87931,52600000.0
2007-04-04 19:15:00,0.87934,0.87944,0.87847,0.87873,58400000.0
2007-04-04 19:20:00,0.87927,0.87933,0.87906,0.87911,57600000.0
2007-04-04 19:25:00,0.87919,0.87919,0.87819,0.87901,45800000.0
2007-04-04 19:30:00,0.87892,0.87892,0.87842,0.87861,62400000.0
2007-04-04 19:35:00,0.87859,0.87866,0.87841,0.87859,61600000.0
2007-04-04 19:40:00,0.8781,0.87863,0.878,0.87842,60800000.0
2007-04-04 19:45:00,0.8784,0.87844,0.87732,0.87755,70800000.0
2007-04-04 19:50:00,0.87812,0.87844,0.8776,0.8784,68200000.0
2007-04-04 19:55:00,0.87843,0.87843,0.87782,0.87832,57600000.0
2007-04-04 20:00:00,0.87843,0.8785,0.87834,0.87847,59200000.0
2007-04-04 20:05:00,0.87802,0.87848,0.87763,0.87822,55400000.0
2007-04-04 20:10:00,0.87819,0.87841,0.87699,0.87829,58000000.0
2007-04-04 20:15:00,0.87837,0.87846,0.87821,0.87822,70200000.0
2007-04-04 20:20:00,0.8777,0.87833,0.8777,0.87803,66000000.0
2007-04-04 20:25:00,0.87792,0.87838,0.8778,0.87824,62400000.0
2007-04-04 20:30:00,0.87827,0.87827,0.87801,0.87802,40000000.0
2007-04-04 20:35:00,0.87821,0.87866,0.87817,0.87854,56200000.0
2007-04-04 20:40:00,0.87823,0.87865,0.87804,0.87862,59200000.0
2007-04-04 20:45:00,0.87854,0.87862,0.87787,0.87832,68600000.0
2007-04-04 20:50:00,0.87858,0.87873,0.87853,0.8787,60600000.0
2007-04-04 20:55:00,0.87876,0.87914,0.87823,0.87906,40000000.0
2007-04-04 21:00:00,0.87795,0.87893,0.87795,0.87873,63400000.0
2007-04-04 21:05:00,0.87845,0.87887,0.87825,0.87849,64000000.0
2007-04-04 21:10:00,0.87854,0.87893,0.87853,0.8789,22800000.0
2007-04-04 21:15:00,0.87891,0.87895,0.87823,0.87891,48000000.0
2007-04-04 21:20:00,0.87855,0.87922,0.87843,0.87915,59600000.0
2007-04-04 21:25:00,0.87915,0.8793,0.87896,0.87925,58000000.0
2007-04-04 21:30:00,0.87858,0.8794,0.87856,0.87926,47200000.0
2007-04-04 21:35:00,0.87939,0.87968,0.87902,0.87946,40000000.0
2007-04-04 21:40:00,0.87915,0.87945,0.87871,0.87917,43600000.0
2007-04-04 21:45:00,0.87926,0.87956,0.87925,0.87946,49600000.0
2007-04-04 21:50:00,0.87949,0.87949,0.87865,0.87924,43200000.0
2007-04-04 21:55:00,0.87926,0.87928,0.87867,0.87918,57600000.0
2007-04-04 22:00:00,0.87915,0.87927,0.87905,0.87925,52800000.0
2007-04-04 22:05:00,0.87924,0.87947,0.87905,0.87943,60200000.0
2007-04-04 22:10:00,0.87943,0.87945,0.87881,0.87881,52200000.0
2007-04-04 22:15:00,0.8787,0.87942,0.8787,0.8788,52800000.0
2007-04-04 22:20:00,0.87913,0.87956,0.87879,0.87897,58000000.0
2007-04-04 22:25:00,0.87916,0.87942,0.87862,0.8789,60800000.0
2007-04-04 22:30:00,0.87961,0.87966,0.87853,0.87943,62400000.0
2007-04-04 22:35:00,0.87943,0.87962,0.87935,0.87943,53200000.0
2007-04-04 22:40:00,0.87916,0.87924,0.87882,0.87911,41600000.0
2007-04-04 22:45:00,0.87924,0.87947,0.87862,0.8789,49600000.0
2007-04-04 22:50:00,0.87905,0.87947,0.87851,0.87857,64000000.0
2007-04-04 22:55:00,0.87885,0.87938,0.87795,0.87938,62400000.0
2007-04-04 23:00:00,0.87934,0.87941,0.87883,0.8791,56000000.0
2007-04-04 23:05:00,0.87898,0.87899,0.87857,0.8788,45800000.0
2007-04-04 23:10:00,0.87893,0.87895,0.87792,0.87895,65000000.0
2007-04-04 23:15:00,0.87902,0.87928,0.8788,0.87895,51200000.0
2007-04-04 23:20:00,0.87818,0.87896,0.878,0.87884,43200000.0
2007-04-04 23:25:00,0.8783,0.87902,0.87817,0.87902,34000000.0
2007-04-04 23:30:00,0.87895,0.87928,0.87893,0.87921,57600000.0
2007-04-04 23:35:00,0.87922,0.87928,0.8786,0.87924,48000000.0
2007-04-04 23:40:00,0.87926,0.87929,0.87857,0.87894,49600000.0
2007-04-04 23:45:00,0.87855,0.87927,0.87801,0.87917,57600000.0
2007-04-04 23:50:00,0.87921,0.87937,0.87879,0.87937,44800000.0
2007-04-04 23:55:00,0.8795,0.87953,0.87905,0.87946,54400000.0
2007-04-05 00:00:00,0.87951,0.87952,0.87919,0.87944,61600000.0
2007-04-05 00:05:00,0.87934,0.87977,0.87903,0.87905,60800000.0
2007-04-05 00:10:00,0.8788,0.8794,0.87872,0.87938,11200000.0
2007-04-05 00:15:00,0.8789,0.87993,0.8788,0.87951,60800000.0
2007-04-05 00:20:00,0.87998,0.88001,0.87945,0.87978,56000000.0
2007-04-05 00:25:00,0.87945,0.87997,0.8793,0.87955,57600000.0
2007-04-05 00:30:00,0.87882,0.88,0.87882,0.87999,48000000.0
2007-04-05 00:35:00,0.87988,0.87996,0.87844,0.87886,46400000.0
2007-04-05 00:40:00,0.87901,0.87918,0.87783,0.87893,69800000.0
2007-04-05 00:45:00,0.87892,0.87923,0.87841,0.87841,48400000.0
2007-04-05 00:50:00,0.87839,0.87926,0.87839,0.87881,51200000.0
2007-04-05 00:55:00,0.87889,0.87896,0.87841,0.87853,61200000.0
2007-04-05 01:00:00,0.87881,0.87942,0.87874,0.87934,63400000.0
2007-04-05 01:05:00,0.87942,0.87957,0.87882,0.87934,62800000.0
2007-04-05 01:10:00,0.87928,0.87936,0.87872,0.87936,52800000.0
2007-04-05 01:15:00,0.87934,0.87946,0.87902,0.87946,51200000.0
2007-04-05 01:20:00,0.87955,0.87955,0.87852,0.87923,54400000.0
2007-04-05 01:25:00,0.87914,0.87918,0.87887,0.87918,41600000.0
2007-04-05 01:30:00,0.87906,0.87942,0.87844,0.87931,56000000.0
2007-04-05 01:35:00,0.87925,0.87981,0.87856,0.87979,49600000.0
2007-04-05 01:40:00,0.87985,0.88026,0.87983,0.8802,52800000.0
2007-04-05 01:45:00,0.88019,0.88033,0.88002,0.88022,67600000.0
2007-04-05 01:50:00,0.88017,0.88019,0.87892,0.87901,56400000.0
2007-04-05 01:55:00,0.87904,0.87915,0.87785,0.87915,72000000.0
2007-04-05 02:00:00,0.87904,0.87937,0.87867,0.87937,46400000.0
2007-04-05 02:05:00,0.87962,0.88002,0.8789,0.87921,67600000.0
2007-04-05 02:10:00,0.87958,0.87958,0.87941,0.87957,65800000.0
2007-04-05 02:15:00,0.87883,0.87959,0.87883,0.87942,48000000.0
2007-04-05 02:20:00,0.87946,0.87958,0.87905,0.87957,54400000.0
2007-04-05 02:25:00,0.87955,0.87979,0.8789,0.87891,60800000.0
2007-04-05 02:30:00,0.87904,0.87908,0.87818,0.879,52800000.0
2007-04-05 02:35:00,0.87848,0.87913,0.8784,0.8788,60800000.0
2007-04-05 02:40:00,0.87864,0.87928,0.87821,0.87928,50400000.0
2007-04-05 02:45:00,0.87864,0.87927,0.8783,0.87925,32000000.0
2007-04-05 02:50:00,0.87855,0.87946,0.8785,0.879,71800000.0
2007-04-05 02:55:00,0.87933,0.87933,0.87844,0.87911,59000000.0
2007-04-05 03:00:00,0.87918,0.87926,0.87858,0.87868,46400000.0
2007-04-05 03:05:00,0.87864,0.87901,0.87822,0.87852,49000000.0
2007-04-05 03:10:00,0.87887,0.87934,0.87876,0.87919,62200000.0
2007-04-05 03:15:00,0.87932,0.87953,0.87889,0.87915,38400000.0
2007-04-05 03:20:00,0.87944,0.87944,0.87872,0.87927,52800000.0
2007-04-05 03:25:00,0.87901,0.8793,0.87855,0.87911,63200000.0
2007-04-05 03:30:00,0.87866,0.87924,0.87861,0.8792,56000000.0
2007-04-05 03:35:00,0.87919,0.8793,0.87878,0.87924,43600000.0
2007-04-05 03:40:00,0.87923,0.87936,0.87879,0.87929,54400000.0
2007-04-05 03:45:00,0.87864,0.8793,0.87847,0.87868,33600000.0
2007-04-05 03:50:00,0.87832,0.87895,0.87815,0.87879,64000000.0
2007-04-05 03:55:00,0.87871,0.87885,0.87798,0.87875,55400000.0
2007-04-05 04:00:00,0.87835,0.87875,0.87777,0.87855,49600000.0
2007-04-05 04:05:00,0.87822,0.879,0.87794,0.879,39400000.0
2007-04-05 04:10:00,0.8789,0.87912,0.87869,0.87901,55400000.0
2007-04-05 04:15:00,0.87816,0.87928,0.87811,0.87907,70400000.0
2007-04-05 04:20:00,0.87911,0.87922,0.87882,0.87891,62200000.0
2007-04-05 04:25:00,0.87884,0.87884,0.87806,0.87828,67600000.0
2007-04-05 04:30:00,0.8783,0.87831,0.87801,0.87831,36800000.0
2007-04-05 04:35:00,0.87829,0.87864,0.87823,0.87857,55200000.0
2007-04-05 04:40:00,0.87838,0.8784,0.878,0.87818,45200000.0
2007-04-05 04:45:00,0.87809,0.87817,0.87699,0.87777,67200000.0
2007-04-05 04:50:00,0.87782,0.87816,0.87779,0.87811,63400000.0
2007-04-05 04:55:00,0.87782,0.87885,0.87695,0.87881,56000000.0
2007-04-05 05:00:00,0.87874,0.87874,0.87788,0.87849,65600000.0
2007-04-05 05:05:00,0.87834,0.87869,0.87801,0.87869,66000000.0
2007-04-05 05:10:00,0.87863,0.87875,0.87826,0.87832,69600000.0
2007-04-05 05:15:00,0.87808,0.87825,0.87765,0.87806,44800000.0
2007-04-05 05:20:00,0.87814,0.87826,0.87724,0.87762,44800000.0
2007-04-05 05:25:00,0.8774,0.87808,0.87732,0.87806,99000000.0
2007-04-05 05:30:00,0.8773,0.8784,0.87726,0.8784,28800000.0
2007-04-05 05:35:00,0.87799,0.87871,0.8778,0.87802,54400000.0
2007-04-05 05:40:00,0.87797,0.8786,0.87797,0.87857,22400000.0
2007-04-05 05:45:00,0.87846,0.87846,0.87822,0.8784,48400000.0
2007-04-05 05:50:00,0.87837,0.87851,0.8778,0.878,55400000.0
2007-04-05 05:55:00,0.87807,0.87842,0.87773,0.87836,60800000.0
2007-04-05 06:00:00,0.8782,0.87862,0.87788,0.8779,43200000.0
2007-04-05 06:05:00,0.87853,0.87863,0.87818,0.87858,46400000.0
2007-04-05 06:10:00,0.87858,0.87858,0.87808,0.87817,52800000.0
2007-04-05 06:15:00,0.87843,0.87857,0.87803,0.87856,50600000.0
2007-04-05 06:20:00,0.87858,0.87858,0.87811,0.87852,21200000.0
2007-04-05 06:25:00,0.87823,0.87855,0.87755,0.87828,38800000.0
2007-04-05 06:30:00,0.87795,0.87842,0.87795,0.87817,54400000.0
2007-04-05 06:35:00,0.87842,0.87855,0.87785,0.87806,51200000.0
2007-04-05 06:40:00,0.8785,0.87872,0.87798,0.87862,53200000.0
2007-04-05 06:45:00,0.87812,0.87866,0.87783,0.87823,40000000.0
2007-04-05 06:50:00,0.87849,0.87859,0.87813,0.87826,57600000.0
2007-04-05 06:55:00,0.87829,0.87829,0.87762,0.87821,56000000.0
2007-04-05 07:00:00,0.87814,0.87828,0.87755,0.87784,60800000.0
2007-04-05 07:05:00,0.87759,0.87828,0.87759,0.8779,66000000.0
2007-04-05 07:10:00,0.87829,0.87836,0.8777,0.87814,64000000.0
2007-04-05 07:15:00,0.87838,0.87847,0.87776,0.8782,65000000.0
2007-04-05 07:20:00,0.87815,0.87855,0.87757,0.87834,57600000.0
2007-04-05 07:25:00,0.87835,0.87846,0.87829,0.87837,59200000.0
2007-04-05 07:30:00,0.87845,0.87875,0.87779,0.8787,56000000.0
2007-04-05 07:35:00,0.87878,0.8791,0.87867,0.87904,73600000.0
2007-04-05 07:40:00,0.87894,0.87954,0.87894,0.87942,73600000.0
2007-04-05 07:45:00,0.87909,0.87956,0.87884,0.87946,85800000.0
2007-04-05 07:50:00,0.87936,0.87964,0.87912,0.87964,68800000.0
2007-04-05 07:55:00,0.87975,0.87976,0.87838,0.8787,69800000.0
2007-04-05 08:00:00,0.87898,0.87934,0.87869,0.87879,59200000.0
2007-04-05 08:05:00,0.87895,0.87935,0.87886,0.87891,75600000.0
2007-04-05 08:10:00,0.87885,0.87891,0.87852,0.87878,94200000.0
2007-04-05 08:15:00,0.87878,0.87892,0.87876,0.87883,83600000.0
2007-04-05 08:20:00,0.87893,0.87893,0.87846,0.87849,94400000.0
2007-04-05 08:25:00,0.87865,0.87886,0.8777,0.87814,85200000.0
2007-04-05 08:30:00,0.8785,0.87858,0.8783,0.87833,94800000.0
2007-04-05 08:35:00,0.87819,0.87837,0.87807,0.87837,112400000.0
2007-04-05 08:40:00,0.87838,0.87842,0.87791,0.87839,82000000.0
2007-04-05 08:45:00,0.87847,0.87892,0.87838,0.87886,105000000.0
2007-04-05 08:50:00,0.87889,0.87915,0.87882,0.87893,150200000.0
2007-04-05 08:55:00,0.87894,0.87928,0.87887,0.87911,134800000.0
2007-04-05 09:00:00,0.87908,0.87925,0.87903,0.87922,145600000.0
2007-04-05 09:05:00,0.87917,0.87932,0.87861,0.87915,145800000.0
2007-04-05 09:10:00,0.87919,0.87947,0.87832,0.87926,81600000.0
2007-04-05 09:15:00,0.87924,0.87961,0.87921,0.87947,178000000.0
2007-04-05 09:20:00,0.8794,0.87989,0.87909,0.87962,172600000.0
2007-04-05 09:25:00,0.8797,0.88009,0.87926,0.88005,207400000.0
2007-04-05 09:30:00,0.88007,0.88029,0.88004,0.88014,146000000.0
2007-04-05 09:35:00,0.88006,0.88036,0.87977,0.87987,231400000.0
2007-04-05 09:40:00,0.88033,0.88035,0.87991,0.88017,158400000.0
2007-04-05 09:45:00,0.88018,0.88073,0.87966,0.8806,131200000.0
2007-04-05 09:50:00,0.88076,0.88178,0.88066,0.88156,278600000.0
2007-04-05 09:55:00,0.8816,0.88237,0.88088,0.88207,238400000.0
2007-04-05 10:00:00,0.88175,0.88194,0.88129,0.88193,267000000.0
2007-04-05 10:05:00,0.88213,0.88251,0.88191,0.88239,259800000.0
2007-04-05 10:10:00,0.88245,0.88336,0.88182,0.88334,214400000.0
2007-04-05 10:15:00,0.88334,0.88335,0.88251,0.88259,229000000.0
2007-04-05 10:20:00,0.88276,0.88277,0.88226,0.88232,200800000.0
2007-04-05 10:25:00,0.88227,0.88229,0.88185,0.8819,371400000.0
2007-04-05 10:30:00,0.88179,0.88228,0.88171,0.88213,200800000.0
2007-04-05 10:35:00,0.88172,0.8821,0.88144,0.88209,101600000.0
2007-04-05 10:40:00,0.88211,0.88211,0.88164,0.88164,103400000.0
2007-04-05 10:45:00,0.88175,0.88175,0.88093,0.88159,144400000.0
2007-04-05 10:50:00,0.88164,0.88167,0.88141,0.88163,150400000.0
2007-04-05 10:55:00,0.88158,0.88158,0.88129,0.88134,231600000.0
2007-04-05 11:00:00,0.88137,0.88165,0.88092,0.88136,196000000.0
2007-04-05 11:05:00,0.88153,0.88177,0.88107,0.88127,160400000.0
2007-04-05 11:10:00,0.8818,0.88248,0.88165,0.88243,236200000.0
2007-04-05 11:15:00,0.88209,0.88248,0.88173,0.88189,62400000.0
2007-04-05 11:20:00,0.88208,0.88214,0.8819,0.88198,223400000.0
2007-04-05 11:25:00,0.88194,0.88205,0.88169,0.88176,171200000.0
2007-04-05 11:30:00,0.88163,0.88163,0.88117,0.88117,171000000.0
2007-04-05 11:35:00,0.88167,0.88179,0.88116,0.88116,206200000.0
2007-04-05 11:40:00,0.8812,0.88192,0.8812,0.88138,169800000.0
2007-04-05 11:45:00,0.88192,0.88192,0.88118,0.88141,170600000.0
2007-04-05 11:50:00,0.88118,0.88169,0.88114,0.88143,168200000.0
2007-04-05 11:55:00,0.88156,0.88158,0.88124,0.88134,238000000.0
2007-04-05 12:00:00,0.88096,0.88145,0.8808,0.88109,143400000.0
2007-04-05 12:05:00,0.88127,0.88127,0.88027,0.88055,93200000.0
2007-04-05 12:10:00,0.88116,0.8814,0.88101,0.88101,124800000.0
2007-04-05 12:15:00,0.88113,0.88124,0.88036,0.88107,206600000.0
2007-04-05 12:20:00,0.88108,0.88129,0.88065,0.88079,198800000.0
2007-04-05 12:25:00,0.88125,0.88162,0.88028,0.88028,250600000.0
2007-04-05 12:30:00,0.88068,0.88113,0.87975,0.88082,194000000.0
2007-04-05 12:35:00,0.88081,0.88111,0.88016,0.88111,166000000.0
2007-04-05 12:40:00,0.88105,0.8812,0.88047,0.88067,100000000.0
2007-04-05 12:45:00,0.88101,0.88127,0.88055,0.88055,206600000.0
2007-04-05 12:50:00,0.88055,0.8812,0.87992,0.88102,107600000.0
2007-04-05 12:55:00,0.88109,0.88112,0.88071,0.88106,119200000.0
2007-04-05 13:00:00,0.88123,0.88161,0.88074,0.88141,102800000.0
2007-04-05 13:05:00,0.88144,0.88154,0.8812,0.8812,132800000.0
2007-04-05 13:10:00,0.88118,0.88152,0.88108,0.88123,114400000.0
2007-04-05 13:15:00,0.88084,0.88141,0.88042,0.88123,244200000.0
2007-04-05 13:20:00,0.88125,0.8816,0.88111,0.88129,153400000.0
2007-04-05 13:25:00,0.88128,0.88202,0.88128,0.88191,188800000.0
2007-04-05 13:30:00,0.88183,0.88196,0.88122,0.88131,107200000.0
2007-04-05 13:35:00,0.88115,0.8815,0.88084,0.88111,138000000.0
2007-04-05 13:40:00,0.88086,0.88102,0.88023,0.88053,156800000.0
2007-04-05 13:45:00,0.88097,0.88105,0.88079,0.88087,112000000.0
2007-04-05 13:50:00,0.88041,0.88123,0.88019,0.88115,101800000.0
2007-04-05 13:55:00,0.88104,0.88119,0.8807,0.88102,162800000.0
2007-04-05 14:00:00,0.8812,0.88142,0.88113,0.88139,117800000.0
2007-04-05 14:05:00,0.88145,0.88145,0.88048,0.88049,123000000.0
2007-04-05 14:10:00,0.88099,0.88117,0.88092,0.881,121400000.0
2007-04-05 14:15:00,0.88074,0.88129,0.88074,0.88123,110400000.0
2007-04-05 14:20:00,0.88113,0.88113,0.88053,0.88065,124200000.0
2007-04-05 14:25:00,0.88065,0.88065,0.88006,0.88027,95200000.0
2007-04-05 14:30:00,0.88025,0.88071,0.87993,0.87995,65000000.0
2007-04-05 14:35:00,0.88001,0.88008,0.87925,0.87945,74000000.0
2007-04-05 14:40:00,0.87984,0.88045,0.87984,0.88033,62600000.0
2007-04-05 14:45:00,0.88011,0.88011,0.87929,0.87974,57600000.0
2007-04-05 14:50:00,0.87991,0.88041,0.87972,0.88029,67200000.0
2007-04-05 14:55:00,0.88023,0.88023,0.87976,0.88011,59200000.0
2007-04-05 15:00:00,0.88011,0.88014,0.87902,0.87985,58600000.0
2007-04-05 15:05:00,0.87982,0.87993,0.87915,0.87955,65600000.0
2007-04-05 15:10:00,0.87932,0.87932,0.87842,0.87874,50000000.0
2007-04-05 15:15:00,0.8789,0.87893,0.87817,0.87877,64000000.0
2007-04-05 15:20:00,0.87879,0.87898,0.87819,0.87879,66000000.0
2007-04-05 15:25:00,0.8785,0.8785,0.87729,0.87729,66400000.0
2007-04-05 15:30:00,0.87736,0.87771,0.87735,0.87761,59000000.0
2007-04-05 15:35:00,0.87752,0.87804,0.87752,0.87776,67600000.0
2007-04-05 15:40:00,0.87772,0.87775,0.87723,0.87723,68000000.0
2007-04-05 15:45:00,0.87724,0.87749,0.877,0.87723,71400000.0
2007-04-05 15:50:00,0.87727,0.87734,0.8769,0.87709,70400000.0
2007-04-05 15:55:00,0.87729,0.87927,0.87726,0.87916,70200000.0
2007-04-05 16:00:00,0.87903,0.87911,0.87743,0.8781,66000000.0
2007-04-05 16:05:00,0.8783,0.87862,0.87811,0.87861,72000000.0
2007-04-05 16:10:00,0.87854,0.87905,0.87854,0.87885,68200000.0
2007-04-05 16:15:00,0.87872,0.87904,0.87766,0.87854,62400000.0
2007-04-05 16:20:00,0.87847,0.87896,0.87847,0.87893,68800000.0
2007-04-05 16:25:00,0.87879,0.87879,0.87812,0.87819,56000000.0
2007-04-05 16:30:00,0.87821,0.87847,0.87799,0.87802,62800000.0
2007-04-05 16:35:00,0.87847,0.87869,0.87779,0.8783,72400000.0
2007-04-05 16:40:00,0.87832,0.87873,0.87769,0.87839,70400000.0
2007-04-05 16:45:00,0.87835,0.87853,0.87828,0.87831,77200000.0
2007-04-05 16:50:00,0.87821,0.8786,0.87821,0.87835,57000000.0
2007-04-05 16:55:00,0.87824,0.87833,0.87766,0.87766,66000000.0
2007-04-05 17:00:00,0.8775,0.87774,0.87746,0.87774,67200000.0
2007-04-05 17:05:00,0.87775,0.87839,0.87768,0.87832,62800000.0
2007-04-05 17:10:00,0.87837,0.87837,0.87771,0.87786,65400000.0
2007-04-05 17:15:00,0.87791,0.87794,0.8773,0.87769,67600000.0
2007-04-05 17:20:00,0.87738,0.87795,0.87687,0.87784,68200000.0
2007-04-05 17:25:00,0.8779,0.87832,0.87771,0.87824,59600000.0
2007-04-05 17:30:00,0.87829,0.87831,0.87734,0.87738,69200000.0
2007-04-05 17:35:00,0.87758,0.87823,0.8773,0.87758,64400000.0
2007-04-05 17:40:00,0.87767,0.87767,0.87686,0.87751,58000000.0
2007-04-05 17:45:00,0.87757,0.87785,0.87748,0.87773,68600000.0
2007-04-05 17:50:00,0.87771,0.87801,0.87741,0.87741,62400000.0
2007-04-05 17:55:00,0.87743,0.8778,0.87734,0.8774,60200000.0
2007-04-05 18:00:00,0.87751,0.87761,0.8768,0.87761,65600000.0
2007-04-05 18:05:00,0.87764,0.87839,0.87764,0.87809,67200000.0
2007-04-05 18:10:00,0.87806,0.87867,0.87804,0.87845,58600000.0
2007-04-05 18:15:00,0.87848,0.87883,0.87843,0.87883,63400000.0
2007-04-05 18:20:00,0.87874,0.87898,0.87871,0.87886,64800000.0
2007-04-05 18:25:00,0.87887,0.87894,0.87784,0.87824,68800000.0
2007-04-05 18:30:00,0.87874,0.87884,0.8782,0.87865,68800000.0
2007-04-05 18:35:00,0.87859,0.87859,0.87782,0.87835,59200000.0
2007-04-05 18:40:00,0.87837,0.87869,0.87799,0.87799,72000000.0
2007-04-05 18:45:00,0.87867,0.87873,0.87785,0.87825,56000000.0
2007-04-05 18:50:00,0.8781,0.87889,0.87784,0.8784,74000000.0
2007-04-05 18:55:00,0.87833,0.87842,0.87755,0.87765,64000000.0
2007-04-05 19:00:00,0.87769,0.87839,0.87759,0.87812,64800000.0
2007-04-05 19:05:00,0.87795,0.87851,0.87741,0.87798,68800000.0
2007-04-05 19:10:00,0.87814,0.87859,0.878,0.87838,52800000.0
2007-04-05 19:15:00,0.87847,0.87871,0.87778,0.87833,57600000.0
2007-04-05 19:20:00,0.87861,0.87896,0.87843,0.87867,57600000.0
2007-04-05 19:25:00,0.87881,0.87882,0.87848,0.87864,46400000.0
2007-04-05 19:30:00,0.87846,0.87854,0.87777,0.87837,62400000.0
2007-04-05 19:35:00,0.8783,0.87833,0.87756,0.87832,62000000.0
2007-04-05 19:40:00,0.87831,0.87831,0.87767,0.87822,48000000.0
2007-04-05 19:45:00,0.87775,0.87859,0.87775,0.87856,70800000.0
2007-04-05 19:50:00,0.87795,0.87859,0.87778,0.87842,69200000.0
2007-04-05 19:55:00,0.8785,0.87874,0.87815,0.87866,66600000.0
2007-04-05 20:00:00,0.87864,0.87867,0.87782,0.87854,70400000.0
2007-04-05 20:05:00,0.87848,0.87879,0.87801,0.87858,56000000.0
2007-04-05 20:10:00,0.87855,0.87865,0.87813,0.87855,54600000.0
2007-04-05 20:15:00,0.87829,0.87879,0.87776,0.87849,70400000.0
2007-04-05 20:20:00,0.87789,0.87834,0.87772,0.87828,52800000.0
2007-04-05 20:25:00,0.87862,0.8787,0.87822,0.87868,62800000.0
2007-04-05 20:30:00,0.8783,0.87843,0.8778,0.8784,57200000.0
2007-04-05 20:35:00,0.87818,0.87856,0.87797,0.87839,64000000.0
2007-04-05 20:40:00,0.87841,0.8786,0.87823,0.87858,61800000.0
2007-04-05 20:45:00,0.87868,0.87894,0.87837,0.87893,68800000.0
2007-04-05 20:50:00,0.87901,0.87901,0.87824,0.8786,60800000.0
2007-04-05 20:55:00,0.87866,0.8789,0.8782,0.87859,41600000.0
2007-04-05 21:00:00,0.87816,0.87858,0.87816,0.87857,54200000.0
2007-04-05 21:05:00,0.87856,0.87885,0.878,0.878,64400000.0
2007-04-05 21:10:00,0.87864,0.87874,0.87855,0.87863,30400000.0
2007-04-05 21:15:00,0.87792,0.87861,0.87792,0.87848,27200000.0
2007-04-05 21:20:00,0.87849,0.8789,0.87785,0.87863,59200000.0
2007-04-05 21:25:00,0.87853,0.87882,0.87797,0.8783,44800000.0
2007-04-05 21:30:00,0.87871,0.87871,0.8779,0.8779,36800000.0
2007-04-05 21:35:00,0.87788,0.87866,0.87788,0.87809,28800000.0
2007-04-05 21:40:00,0.87858,0.87858,0.8778,0.87842,44800000.0
2007-04-05 21:45:00,0.87844,0.87851,0.87792,0.87795,20800000.0
2007-04-05 21:50:00,0.8786,0.87873,0.87854,0.87864,61200000.0
2007-04-05 21:55:00,0.87861,0.87875,0.87822,0.8783,37800000.0
2007-04-05 22:00:00,0.87815,0.87847,0.87783,0.87783,38400000.0
2007-04-05 22:05:00,0.87844,0.87867,0.87844,0.87856,48400000.0
2007-04-05 22:10:00,0.87809,0.87843,0.87785,0.87814,56800000.0
2007-04-05 22:15:00,0.87831,0.87878,0.87825,0.8783,52200000.0
2007-04-05 22:20:00,0.8785,0.87852,0.87793,0.87842,40000000.0
2007-04-05 22:25:00,0.87827,0.87886,0.87825,0.8787,60200000.0
2007-04-05 22:30:00,0.8782,0.8788,0.87812,0.87857,62400000.0
2007-04-05 22:35:00,0.87887,0.87949,0.87873,0.87883,54800000.0
2007-04-05 22:40:00,0.87953,0.87956,0.87923,0.87947,54200000.0
2007-04-05 22:45:00,0.87949,0.87989,0.87945,0.87971,57600000.0
2007-04-05 22:50:00,0.87965,0.87965,0.87937,0.87951,36800000.0
2007-04-05 22:55:00,0.87956,0.87963,0.87909,0.87932,61800000.0
2007-04-05 23:00:00,0.87918,0.87936,0.87888,0.87889,67200000.0
2007-04-05 23:05:00,0.87889,0.87889,0.87817,0.8782,57600000.0
2007-04-05 23:10:00,0.87877,0.87887,0.87861,0.87866,65000000.0
2007-04-05 23:15:00,0.87862,0.87875,0.8785,0.87875,43600000.0
2007-04-05 23:20:00,0.87874,0.87878,0.87814,0.87873,53200000.0
2007-04-05 23:25:00,0.87844,0.87886,0.8783,0.8783,54400000.0
2007-04-05 23:30:00,0.87818,0.87888,0.87818,0.87876,54400000.0
2007-04-05 23:35:00,0.8781,0.87906,0.87807,0.87901,35200000.0
2007-04-05 23:40:00,0.87883,0.87883,0.87808,0.87817,54800000.0
2007-04-05 23:45:00,0.87808,0.87824,0.87678,0.87801,57600000.0
2007-04-05 23:50:00,0.87796,0.87796,0.87777,0.87789,35600000.0
2007-04-05 23:55:00,0.87752,0.87796,0.87732,0.87783,54600000.0
2007-04-06 00:00:00,0.8773,0.87798,0.8773,0.8777,61200000.0
2007-04-06 00:05:00,0.87726,0.87802,0.87726,0.87796,36800000.0
2007-04-06 00:10:00,0.87791,0.87801,0.87778,0.87797,32000000.0
2007-04-06 00:15:00,0.8773,0.87804,0.8772,0.878,60800000.0
2007-04-06 00:20:00,0.87786,0.87816,0.87735,0.87738,28800000.0
2007-04-06 00:25:00,0.87821,0.87828,0.87821,0.87828,40000000.0
2007-04-06 00:30:00,0.87828,0.87851,0.87792,0.87829,43200000.0
2007-04-06 00:35:00,0.87778,0.878,0.8775,0.87789,29200000.0
2007-04-06 00:40:00,0.87823,0.87829,0.87794,0.87797,42000000.0
2007-04-06 00:45:00,0.8776,0.87809,0.87755,0.87767,38400000.0
2007-04-06 00:50:00,0.87833,0.87851,0.87793,0.87804,62800000.0
2007-04-06 00:55:00,0.87803,0.8782,0.87747,0.8776,44800000.0
2007-04-06 01:00:00,0.87836,0.87842,0.87705,0.87717,26000000.0
2007-04-06 01:05:00,0.87817,0.8785,0.8779,0.87843,40000000.0
2007-04-06 01:10:00,0.87854,0.87854,0.87786,0.87853,33600000.0
2007-04-06 01:15:00,0.878,0.87857,0.87788,0.87852,43000000.0
2007-04-06 01:20:00,0.87843,0.87848,0.87833,0.87841,49600000.0
2007-04-06 01:25:00,0.8784,0.87843,0.87833,0.87843,22400000.0
2007-04-06 01:30:00,0.87765,0.87864,0.87765,0.87855,58600000.0
2007-04-06 01:35:00,0.8781,0.87821,0.87782,0.878,28800000.0
2007-04-06 01:40:00,0.87837,0.8784,0.87775,0.8778,14400000.0
2007-04-06 01:45:00,0.8779,0.87865,0.87785,0.87865,54400000.0
2007-04-06 01:50:00,0.87765,0.87863,0.8776,0.87828,50000000.0
2007-04-06 01:55:00,0.87831,0.8784,0.87771,0.87788,59600000.0
2007-04-06 02:00:00,0.87736,0.87819,0.87736,0.87818,44800000.0
2007-04-06 02:05:00,0.87815,0.87875,0.87791,0.87794,67600000.0
2007-04-06 02:10:00,0.87834,0.87853,0.8778,0.87784,35200000.0
2007-04-06 02:15:00,0.8784,0.8786,0.8779,0.87853,63400000.0
2007-04-06 02:20:00,0.87876,0.87884,0.87799,0.87877,46800000.0
2007-04-06 02:25:00,0.87868,0.87869,0.87788,0.87806,55400000.0
2007-04-06 02:30:00,0.8777,0.87822,0.87763,0.87785,41600000.0
2007-04-06 02:35:00,0.87769,0.87863,0.87769,0.87825,51200000.0
2007-04-06 02:40:00,0.87823,0.87865,0.87788,0.87856,62400000.0
2007-04-06 02:45:00,0.87791,0.87843,0.87791,0.878,48400000.0
2007-04-06 02:50:00,0.87795,0.87807,0.87739,0.87804,62400000.0
2007-04-06 02:55:00,0.87796,0.87808,0.87753,0.87801,54800000.0
2007-04-06 03:00:00,0.87804,0.87823,0.87778,0.87792,57600000.0
2007-04-06 03:05:00,0.87793,0.87814,0.87767,0.87809,60800000.0
2007-04-06 03:10:00,0.87813,0.87813,0.87767,0.87777,36800000.0
2007-04-06 03:15:00,0.87778,0.87804,0.87762,0.87799,38200000.0
2007-04-06 03:20:00,0.87795,0.87813,0.87723,0.8779,49600000.0
2007-04-06 03:25:00,0.87795,0.87799,0.87719,0.87782,41600000.0
2007-04-06 03:30:00,0.87717,0.878,0.87688,0.8776,56800000.0
2007-04-06 03:35:00,0.87753,0.87791,0.87743,0.87791,42600000.0
2007-04-06 03:40:00,0.87768,0.87776,0.87727,0.8773,51200000.0
2007-04-06 03:45:00,0.87793,0.87793,0.87747,0.87791,40000000.0
2007-04-06 03:50:00,0.87713,0.87793,0.87643,0.8771,52800000.0
2007-04-06 03:55:00,0.87748,0.87761,0.87739,0.8774,36800000.0
2007-04-06 04:00:00,0.87705,0.8775,0.87653,0.87741,44800000.0
2007-04-06 04:05:00,0.8775,0.87757,0.87712,0.8772,24000000.0
2007-04-06 04:10:00,0.87784,0.87789,0.87781,0.87789,9000000.0
2007-04-06 04:15:00,0.8772,0.87721,0.87712,0.8772,15400000.0
2007-04-06 04:20:00,0.87778,0.87787,0.87697,0.8771,38800000.0
2007-04-06 04:25:00,0.8779,0.87797,0.87728,0.8778,68800000.0
2007-04-06 04:30:00,0.87796,0.87802,0.8772,0.87758,25600000.0
2007-04-06 04:35:00,0.8769,0.87801,0.8769,0.87698,43200000.0
2007-04-06 04:40:00,0.87757,0.8776,0.87702,0.8771,41400000.0
2007-04-06 04:45:00,0.87794,0.87808,0.87737,0.87796,52200000.0
2007-04-06 04:50:00,0.87732,0.87802,0.87732,0.87758,49400000.0
2007-04-06 04:55:00,0.87767,0.87788,0.87688,0.8775,43200000.0
2007-04-06 05:00:00,0.87763,0.87799,0.87735,0.87735,65600000.0
2007-04-06 05:05:00,0.87751,0.87783,0.87715,0.87723,56000000.0
2007-04-06 05:10:00,0.87718,0.878,0.87713,0.87747,41600000.0
2007-04-06 05:15:00,0.87769,0.87771,0.87717,0.87764,44800000.0
2007-04-06 05:20:00,0.87806,0.87806,0.87784,0.87788,33600000.0
2007-04-06 05:25:00,0.8773,0.87783,0.87705,0.8772,91200000.0
2007-04-06 05:30:00,0.87775,0.87787,0.87723,0.87757,30400000.0
2007-04-06 05:35:00,0.8779,0.8779,0.87702,0.87705,43200000.0
2007-04-06 05:40:00,0.87737,0.87787,0.8772,0.87751,46400000.0
2007-04-06 05:45:00,0.87716,0.87808,0.87716,0.87766,40000000.0
2007-04-06 05:50:00,0.87741,0.87808,0.87728,0.87766,38400000.0
2007-04-06 05:55:00,0.87812,0.8784,0.87782,0.8784,61200000.0
2007-04-06 06:00:00,0.87766,0.87829,0.87728,0.87826,46400000.0
2007-04-06 06:05:00,0.87837,0.87839,0.87762,0.87839,44800000.0
2007-04-06 06:10:00,0.87842,0.8785,0.87827,0.87847,60800000.0
2007-04-06 06:15:00,0.87844,0.87844,0.8778,0.8778,44600000.0
2007-04-06 06:20:00,0.87846,0.87889,0.87832,0.87879,27200000.0
2007-04-06 06:25:00,0.87839,0.87917,0.87839,0.87893,46400000.0
2007-04-06 06:30:00,0.87864,0.87916,0.87864,0.87899,50000000.0
2007-04-06 06:35:00,0.87923,0.87947,0.87861,0.8788,52800000.0
2007-04-06 06:40:00,0.87875,0.8788,0.8779,0.878,59200000.0
2007-04-06 06:45:00,0.87796,0.87872,0.87796,0.87845,41600000.0
2007-04-06 06:50:00,0.87851,0.87914,0.87825,0.87914,57600000.0
2007-04-06 06:55:00,0.87872,0.87904,0.87865,0.87883,56000000.0
2007-04-06 07:00:00,0.87891,0.87903,0.87821,0.87895,60000000.0
2007-04-06 07:05:00,0.87886,0.87902,0.87872,0.87902,65600000.0
2007-04-06 07:10:00,0.87896,0.87938,0.87889,0.87898,52800000.0
2007-04-06 07:15:00,0.8786,0.87945,0.8786,0.87935,41600000.0
2007-04-06 07:20:00,0.87855,0.87944,0.87815,0.87914,52800000.0
2007-04-06 07:25:00,0.87959,0.87975,0.87915,0.87956,59200000.0
2007-04-06 07:30:00,0.8793,0.87969,0.87905,0.87918,44800000.0
2007-04-06 07:35:00,0.87937,0.87937,0.87852,0.8792,73600000.0
2007-04-06 07:40:00,0.87916,0.87959,0.87888,0.87945,73000000.0
2007-04-06 07:45:00,0.8793,0.87936,0.87901,0.87902,87200000.0
2007-04-06 07:50:00,0.87898,0.87898,0.87815,0.8788,69200000.0
2007-04-06 07:55:00,0.87846,0.87873,0.87795,0.87873,70400000.0
2007-04-06 08:00:00,0.87909,0.8793,0.87903,0.87922,59200000.0
2007-04-06 08:05:00,0.87915,0.87927,0.87826,0.87888,75200000.0
2007-04-06 08:10:00,0.8789,0.87906,0.87858,0.87889,94200000.0
2007-04-06 08:15:00,0.87886,0.87891,0.8786,0.8789,83000000.0
2007-04-06 08:20:00,0.87892,0.87914,0.87876,0.87914,94200000.0
2007-04-06 08:25:00,0.8792,0.87952,0.87912,0.87952,76800000.0
2007-04-06 08:30:00,0.87941,0.87955,0.87898,0.87936,95600000.0
2007-04-06 08:35:00,0.8795,0.8797,0.87893,0.87932,111400000.0
2007-04-06 08:40:00,0.87941,0.87968,0.8788,0.87935,83600000.0
2007-04-06 08:45:00,0.87964,0.87969,0.87936,0.87936,105400000.0
2007-04-06 08:50:00,0.87921,0.87942,0.87902,0.87921,150800000.0
2007-04-06 08:55:00,0.87921,0.8794,0.87864,0.87923,134800000.0
2007-04-06 09:00:00,0.87936,0.87974,0.87922,0.87974,146000000.0
2007-04-06 09:05:00,0.8793,0.87991,0.87928,0.87929,146400000.0
2007-04-06 09:10:00,0.87924,0.8796,0.87865,0.87958,91600000.0
2007-04-06 09:15:00,0.87972,0.87972,0.87917,0.87931,167200000.0
2007-04-06 09:20:00,0.87977,0.8798,0.87925,0.87962,172600000.0
2007-04-06 09:25:00,0.87965,0.87965,0.87918,0.87942,207600000.0
2007-04-06 09:30:00,0.87956,0.87956,0.8792,0.87929,145000000.0
2007-04-06 09:35:00,0.87929,0.87937,0.87871,0.87909,231200000.0
2007-04-06 09:40:00,0.87888,0.87933,0.8786,0.87922,158400000.0
2007-04-06 09:45:00,0.87923,0.87928,0.87885,0.87905,131200000.0
2007-04-06 09:50:00,0.87931,0.87938,0.87869,0.87879,219600000.0
2007-04-06 09:55:00,0.87943,0.87948,0.87819,0.87925,236600000.0
2007-04-06 10:00:00,0.87914,0.87931,0.87871,0.8793,267600000.0
2007-04-06 10:05:00,0.87938,0.87938,0.87865,0.8787,262600000.0
2007-04-06 10:10:00,0.8791,0.87942,0.87797,0.87937,213000000.0
2007-04-06 10:15:00,0.87932,0.8794,0.87874,0.87907,228200000.0
2007-04-06 10:20:00,0.87945,0.87954,0.87876,0.87949,201000000.0
2007-04-06 10:25:00,0.8795,0.87979,0.87942,0.87974,369200000.0
2007-04-06 10:30:00,0.87975,0.87983,0.87958,0.87967,200400000.0
2007-04-06 10:35:00,0.87943,0.87973,0.87943,0.87972,102400000.0
2007-04-06 10:40:00,0.8794,0.87992,0.87926,0.87992,89600000.0
2007-04-06 10:45:00,0.87928,0.88005,0.87927,0.87981,143800000.0
2007-04-06 10:50:00,0.87985,0.87985,0.87905,0.8791,147200000.0
2007-04-06 10:55:00,0.87978,0.87981,0.87935,0.8796,232000000.0
2007-04-06 11:00:00,0.87919,0.87975,0.87869,0.87888,198000000.0
2007-04-06 11:05:00,0.87921,0.87962,0.87921,0.87948,159200000.0
2007-04-06 11:10:00,0.8795,0.87961,0.87933,0.87937,237400000.0
2007-04-06 11:15:00,0.87937,0.87959,0.87888,0.87888,68200000.0
2007-04-06 11:20:00,0.87944,0.87944,0.87916,0.87936,225200000.0
2007-04-06 11:25:00,0.87938,0.87944,0.87898,0.87908,161000000.0
2007-04-06 11:30:00,0.87904,0.8794,0.87885,0.87931,172400000.0
2007-04-06 11:35:00,0.87925,0.87951,0.87889,0.8794,206000000.0
2007-04-06 11:40:00,0.87957,0.87958,0.87868,0.87912,158400000.0
2007-04-06 11:45:00,0.87914,0.87954,0.87871,0.87925,104000000.0
2007-04-06 11:50:00,0.8792,0.87952,0.8788,0.8793,170000000.0
2007-04-06 11:55:00,0.87921,0.87942,0.87882,0.87937,238800000.0
2007-04-06 12:00:00,0.87906,0.87944,0.87864,0.87941,144800000.0
2007-04-06 12:05:00,0.87941,0.87956,0.8794,0.87954,92800000.0
2007-04-06 12:10:00,0.87956,0.87956,0.879,0.879,88200000.0
2007-04-06 12:15:00,0.87905,0.87952,0.87905,0.87948,84800000.0
2007-04-06 12:20:00,0.87946,0.87972,0.87832,0.8784,110600000.0
2007-04-06 12:25:00,0.87967,0.88017,0.87875,0.87875,226000000.0
2007-04-06 12:30:00,0.8793,0.88,0.87784,0.88,180400000.0
2007-04-06 12:35:00,0.87967,0.88003,0.87937,0.87972,164800000.0
2007-04-06 12:40:00,0.87998,0.88003,0.87968,0.88001,101200000.0
2007-04-06 12:45:00,0.87985,0.88008,0.8786,0.8786,206800000.0
2007-04-06 12:50:00,0.8791,0.87942,0.8782,0.87912,106600000.0
2007-04-06 12:55:00,0.87878,0.87927,0.87871,0.87927,118600000.0
2007-04-06 13:00:00,0.87893,0.87924,0.87836,0.87924,103600000.0
2007-04-06 13:05:00,0.87912,0.87934,0.8788,0.87934,131600000.0
2007-04-06 13:10:00,0.87908,0.87955,0.87908,0.87923,114600000.0
2007-04-06 13:15:00,0.87925,0.87966,0.87921,0.8796,245600000.0
2007-04-06 13:20:00,0.87968,0.87968,0.87882,0.87935,153200000.0
2007-04-06 13:25:00,0.87916,0.87943,0.87891,0.87891,161200000.0
2007-04-06 13:30:00,0.87883,0.87946,0.87883,0.87928,107600000.0
2007-04-06 13:35:00,0.87949,0.87953,0.87911,0.87953,136800000.0
2007-04-06 13:40:00,0.87949,0.87958,0.87909,0.8793,157600000.0
2007-04-06 13:45:00,0.87935,0.87944,0.87906,0.87937,112000000.0
2007-04-06 13:50:00,0.87924,0.87958,0.87891,0.87958,102200000.0
2007-04-06 13:55:00,0.87954,0.87984,0.87934,0.87976,163600000.0
2007-04-06 14:00:00,0.87988,0.88052,0.87978,0.88024,116000000.0
2007-04-06 14:05:00,0.88041,0.88041,0.87998,0.88021,123200000.0
2007-04-06 14:10:00,0.8802,0.88021,0.87985,0.87986,122000000.0
2007-04-06 14:15:00,0.87965,0.87965,0.87905,0.87913,110800000.0
2007-04-06 14:20:00,0.87923,0.87954,0.87919,0.8794,124800000.0
2007-04-06 14:25:00,0.87938,0.87979,0.87867,0.87892,94400000.0
2007-04-06 14:30:00,0.88002,0.88174,0.87942,0.88147,66000000.0
2007-04-06 14:35:00,0.88147,0.88186,0.88119,0.88127,73400000.0
2007-04-06 14:40:00,0.88127,0.882,0.88123,0.88142,63200000.0
2007-04-06 14:45:00,0.88161,0.88188,0.88137,0.88143,57600000.0
2007-04-06 14:50:00,0.8814,0.8814,0.88093,0.8812,67600000.0
2007-04-06 14:55:00,0.88125,0.88125,0.88045,0.8805,59600000.0
2007-04-06 15:00:00,0.88086,0.88193,0.88086,0.88166,59600000.0
2007-04-06 15:05:00,0.88165,0.88165,0.88049,0.88123,53200000.0
2007-04-06 15:10:00,0.88123,0.88126,0.88049,0.88062,46400000.0
2007-04-06 15:15:00,0.88055,0.88097,0.88044,0.88077,64000000.0
2007-04-06 15:20:00,0.88081,0.88123,0.88071,0.88118,68800000.0
2007-04-06 15:25:00,0.88128,0.88144,0.88097,0.88097,65600000.0
2007-04-06 15:30:00,0.88096,0.88144,0.88082,0.88126,57600000.0
2007-04-06 15:35:00,0.88126,0.88143,0.88124,0.8814,67000000.0
2007-04-06 15:40:00,0.88149,0.88149,0.88115,0.88126,66600000.0
2007-04-06 15:45:00,0.88138,0.88147,0.88111,0.88111,74000000.0
2007-04-06 15:50:00,0.88116,0.88142,0.88098,0.88117,70800000.0
2007-04-06 15:55:00,0.88127,0.88177,0.88121,0.88177,70800000.0
2007-04-06 16:00:00,0.88199,0.88203,0.8806,0.88083,67000000.0
2007-04-06 16:05:00,0.88099,0.88107,0.88079,0.88087,72400000.0
2007-04-06 16:10:00,0.88076,0.88083,0.88036,0.88081,68600000.0
2007-04-06 16:15:00,0.8808,0.88081,0.87979,0.88049,62400000.0
2007-04-06 16:20:00,0.88046,0.88072,0.88003,0.88041,69200000.0
2007-04-06 16:25:00,0.88031,0.88075,0.87996,0.8807,52800000.0
2007-04-06 16:30:00,0.8806,0.8806,0.88001,0.88019,62400000.0
2007-04-06 16:35:00,0.88016,0.88016,0.87945,0.87973,71400000.0
2007-04-06 16:40:00,0.87995,0.88021,0.87976,0.87979,70400000.0
2007-04-06 16:45:00,0.87982,0.88005,0.87975,0.87984,76600000.0
2007-04-06 16:50:00,0.87963,0.88007,0.87943,0.87971,57600000.0
2007-04-06 16:55:00,0.88,0.88018,0.87981,0.88013,65000000.0
2007-04-06 17:00:00,0.88013,0.88046,0.87984,0.88034,59200000.0
2007-04-06 17:05:00,0.88035,0.8804,0.8793,0.87937,50000000.0
2007-04-06 17:10:00,0.87999,0.88029,0.87999,0.88021,65600000.0
2007-04-06 17:15:00,0.88037,0.88073,0.87984,0.88045,67800000.0
2007-04-06 17:20:00,0.88053,0.88067,0.88021,0.88037,68800000.0
2007-04-06 17:25:00,0.88065,0.88078,0.88014,0.88056,59600000.0
2007-04-06 17:30:00,0.88062,0.8807,0.88041,0.88049,68000000.0
2007-04-06 17:35:00,0.88036,0.88075,0.87985,0.88073,64000000.0
2007-04-06 17:40:00,0.88071,0.88073,0.88042,0.88063,54400000.0
2007-04-06 17:45:00,0.88023,0.88068,0.8802,0.88045,70800000.0
2007-04-06 17:50:00,0.88059,0.88064,0.87983,0.88043,62400000.0
2007-04-06 17:55:00,0.88042,0.88058,0.88033,0.88039,49600000.0
2007-04-06 18:00:00,0.88007,0.88045,0.87938,0.87987,60800000.0
2007-04-06 18:05:00,0.88019,0.8809,0.8799,0.8802,67200000.0
2007-04-06 18:10:00,0.88029,0.88063,0.88016,0.88037,59600000.0
2007-04-06 18:15:00,0.88056,0.88062,0.88026,0.8804,64800000.0
2007-04-06 18:20:00,0.8803,0.88066,0.87994,0.88058,65600000.0
2007-04-06 18:25:00,0.88054,0.88081,0.87974,0.88064,67600000.0
2007-04-06 18:30:00,0.87994,0.88061,0.8799,0.88061,50600000.0
2007-04-06 18:35:00,0.88034,0.88059,0.88013,0.88059,48000000.0
2007-04-06 18:40:00,0.88058,0.88059,0.87999,0.88043,59200000.0
2007-04-06 18:45:00,0.88007,0.8805,0.88007,0.88031,43200000.0
2007-04-06 18:50:00,0.88034,0.8809,0.87965,0.88072,65600000.0
2007-04-06 18:55:00,0.8811,0.8812,0.88092,0.88118,63800000.0
2007-04-06 19:00:00,0.88123,0.88127,0.88097,0.88122,56400000.0
2007-04-06 19:05:00,0.88079,0.88125,0.88072,0.8812,68800000.0
2007-04-06 19:10:00,0.88105,0.88133,0.88068,0.88125,66000000.0
2007-04-06 19:15:00,0.88132,0.88132,0.87995,0.88099,57600000.0
2007-04-06 19:20:00,0.8808,0.88119,0.88061,0.88061,57600000.0
2007-04-06 19:25:00,0.88114,0.88119,0.88055,0.88083,27200000.0
2007-04-06 19:30:00,0.8803,0.88115,0.88011,0.88095,62400000.0
2007-04-06 19:35:00,0.88048,0.88112,0.88048,0.88104,60800000.0
2007-04-06 19:40:00,0.88095,0.88097,0.8804,0.88091,37200000.0
2007-04-06 19:45:00,0.88054,0.88106,0.88049,0.88073,54400000.0
2007-04-06 19:50:00,0.88062,0.88092,0.88028,0.88036,68800000.0
2007-04-06 19:55:00,0.88083,0.88108,0.88069,0.88087,30400000.0
2007-04-06 20:00:00,0.88081,0.88088,0.88,0.88084,70200000.0
2007-04-06 20:05:00,0.88077,0.88091,0.88014,0.88054,46400000.0
2007-04-06 20:10:00,0.88071,0.88091,0.88049,0.88082,60200000.0
2007-04-06 20:15:00,0.88037,0.88091,0.8801,0.88015,43600000.0
2007-04-06 20:20:00,0.88022,0.8809,0.88022,0.88081,54400000.0
2007-04-06 20:25:00,0.88078,0.8809,0.88043,0.88079,62400000.0
2007-04-06 20:30:00,0.88084,0.881,0.8806,0.881,49600000.0
2007-04-06 20:35:00,0.88112,0.88164,0.88112,0.88142,64000000.0
2007-04-06 20:40:00,0.88157,0.88167,0.88135,0.88149,62400000.0
2007-04-06 20:45:00,0.88146,0.88155,0.88093,0.8812,68800000.0
2007-04-06 20:50:00,0.8805,0.88115,0.88045,0.8806,48000000.0
2007-04-06 20:55:00,0.88096,0.88114,0.88082,0.8811,33600000.0
2007-04-06 21:00:00,0.88074,0.88123,0.88062,0.88122,62400000.0
2007-04-06 21:05:00,0.88125,0.88134,0.8805,0.88113,64400000.0
2007-04-06 21:10:00,0.88111,0.88123,0.88057,0.88098,43200000.0
2007-04-06 21:15:00,0.88115,0.88115,0.88087,0.8809,18000000.0
2007-04-06 21:20:00,0.88075,0.88132,0.88063,0.88126,49600000.0
2007-04-06 21:25:00,0.88055,0.88115,0.88055,0.88115,19200000.0
2007-04-06 21:30:00,0.88113,0.88126,0.88014,0.88067,49600000.0
2007-04-06 21:35:00,0.88077,0.88088,0.88028,0.88058,45800000.0
2007-04-06 21:40:00,0.88085,0.88085,0.88036,0.88045,43200000.0
2007-04-06 21:45:00,0.87977,0.88043,0.87972,0.87975,24000000.0
2007-04-06 21:50:00,0.88026,0.88039,0.88,0.88,43200000.0
2007-04-06 21:55:00,0.87998,0.88011,0.87977,0.88004,57600000.0
2007-04-06 22:00:00,0.87965,0.88009,0.87953,0.88,28800000.0
2007-04-06 22:05:00,0.87939,0.87985,0.87939,0.8795,20800000.0
2007-04-06 22:10:00,0.88012,0.88037,0.87935,0.88037,40000000.0
2007-04-06 22:15:00,0.87981,0.87996,0.87969,0.87977,30400000.0
2007-04-06 22:20:00,0.8797,0.8797,0.8787,0.87877,33600000.0
2007-04-06 22:25:00,0.87947,0.87968,0.87895,0.87895,61200000.0
2007-04-06 22:30:00,0.87946,0.8796,0.8792,0.87928,36800000.0
2007-04-06 22:35:00,0.87958,0.87984,0.8786,0.87907,51200000.0
2007-04-06 22:40:00,0.87976,0.87996,0.87963,0.87991,54400000.0
2007-04-06 22:45:00,0.87987,0.88029,0.87981,0.88008,49600000.0
2007-04-06 22:50:00,0.8792,0.88009,0.87908,0.87936,53200000.0
2007-04-06 22:55:00,0.88009,0.88011,0.87994,0.88011,30400000.0
2007-04-08 23:00:00,0.88084,0.88096,0.88065,0.8807,43200000.0
2007-04-08 23:05:00,0.88101,0.8812,0.88087,0.88111,32000000.0
2007-04-08 23:10:00,0.8811,0.88123,0.88032,0.88099,66000000.0
2007-04-08 23:15:00,0.8804,0.8811,0.88035,0.88045,33600000.0
2007-04-08 23:20:00,0.88037,0.88116,0.88037,0.88101,53200000.0
2007-04-08 23:25:00,0.88108,0.88117,0.88095,0.88109,35600000.0
2007-04-08 23:30:00,0.88052,0.88112,0.88028,0.8806,52800000.0
2007-04-08 23:35:00,0.88067,0.88095,0.88031,0.88052,59200000.0
2007-04-08 23:40:00,0.88074,0.88085,0.8806,0.88082,54400000.0
2007-04-08 23:45:00,0.88087,0.8809,0.87986,0.88035,35200000.0
2007-04-08 23:50:00,0.88047,0.8805,0.88043,0.88047,12800000.0
2007-04-08 23:55:00,0.8803,0.8803,0.88017,0.88028,12800000.0
2007-04-09 00:00:00,0.88081,0.88116,0.88028,0.88116,61200000.0
2007-04-09 00:05:00,0.8809,0.88113,0.88079,0.88106,54200000.0
2007-04-09 00:10:00,0.88111,0.88201,0.88111,0.88201,40000000.0
2007-04-09 00:15:00,0.8816,0.88216,0.8815,0.88216,54400000.0
2007-04-09 00:20:00,0.88226,0.88235,0.88181,0.88202,56000000.0
2007-04-09 00:25:00,0.88178,0.88201,0.88143,0.8815,51600000.0
2007-04-09 00:30:00,0.88184,0.88263,0.88177,0.88227,52800000.0
2007-04-09 00:35:00,0.88188,0.88225,0.88099,0.88099,38400000.0
2007-04-09 00:40:00,0.8812,0.8815,0.88014,0.88146,53200000.0
2007-04-09 00:45:00,0.88152,0.88152,0.88133,0.88134,62400000.0
2007-04-09 00:50:00,0.88118,0.88174,0.88062,0.8817,51200000.0
2007-04-09 00:55:00,0.88179,0.88185,0.88105,0.8815,71400000.0
2007-04-09 01:00:00,0.88065,0.88167,0.88065,0.88124,51200000.0
2007-04-09 01:05:00,0.88164,0.88178,0.88106,0.88158,62200000.0
2007-04-09 01:10:00,0.88165,0.88184,0.8815,0.88175,53200000.0
2007-04-09 01:15:00,0.88166,0.88178,0.88121,0.88122,42600000.0
2007-04-09 01:20:00,0.88169,0.88169,0.88107,0.88133,29200000.0
2007-04-09 01:25:00,0.88173,0.88184,0.88122,0.88184,25600000.0
2007-04-09 01:30:00,0.88109,0.88188,0.88109,0.88182,35200000.0
2007-04-09 01:35:00,0.88182,0.88202,0.88067,0.88164,50400000.0
2007-04-09 01:40:00,0.88163,0.88173,0.88126,0.8814,52800000.0
2007-04-09 01:45:00,0.88139,0.88149,0.8807,0.88094,49800000.0
2007-04-09 01:50:00,0.88147,0.88155,0.88127,0.88146,42600000.0
2007-04-09 01:55:00,0.88075,0.88088,0.8807,0.88088,30400000.0
2007-04-09 02:00:00,0.88131,0.88135,0.88068,0.88099,72400000.0
2007-04-09 02:05:00,0.88051,0.88105,0.88004,0.88013,55400000.0
2007-04-09 02:10:00,0.88019,0.8809,0.87999,0.8809,67200000.0
2007-04-09 02:15:00,0.88016,0.88091,0.88016,0.88079,52600000.0
2007-04-09 02:20:00,0.88098,0.8814,0.88031,0.88125,50000000.0
2007-04-09 02:25:00,0.88133,0.88155,0.88058,0.8811,43600000.0
2007-04-09 02:30:00,0.88102,0.88115,0.88048,0.88109,41600000.0
2007-04-09 02:35:00,0.8807,0.8811,0.88065,0.88092,46800000.0
2007-04-09 02:40:00,0.88096,0.88118,0.88065,0.8809,49600000.0
2007-04-09 02:45:00,0.88017,0.8807,0.88017,0.88045,52800000.0
2007-04-09 02:50:00,0.88086,0.88089,0.88072,0.88087,49000000.0
2007-04-09 02:55:00,0.88099,0.88116,0.8804,0.88105,64400000.0
2007-04-09 03:00:00,0.88038,0.88106,0.88038,0.88044,55800000.0
2007-04-09 03:05:00,0.8803,0.88104,0.88005,0.88082,64000000.0
2007-04-09 03:10:00,0.88074,0.8809,0.88026,0.88026,57400000.0
2007-04-09 03:15:00,0.88092,0.88121,0.87999,0.88076,70400000.0
2007-04-09 03:20:00,0.88073,0.88114,0.88064,0.88096,38400000.0
2007-04-09 03:25:00,0.88106,0.88106,0.88037,0.88084,41600000.0
2007-04-09 03:30:00,0.881,0.88138,0.88071,0.88093,51200000.0
2007-04-09 03:35:00,0.8813,0.88132,0.88051,0.88095,52800000.0
2007-04-09 03:40:00,0.88113,0.88132,0.88082,0.88128,60800000.0
2007-04-09 03:45:00,0.88125,0.88132,0.8807,0.8813,33600000.0
2007-04-09 03:50:00,0.88125,0.88145,0.8806,0.8806,51200000.0
2007-04-09 03:55:00,0.88143,0.88143,0.88075,0.88079,60800000.0
2007-04-09 04:00:00,0.88121,0.88162,0.88095,0.88139,54800000.0
2007-04-09 04:05:00,0.88157,0.88196,0.88157,0.88188,32400000.0
2007-04-09 04:10:00,0.88204,0.88236,0.88132,0.88206,58000000.0
2007-04-09 04:15:00,0.88217,0.88242,0.88156,0.88215,54400000.0
2007-04-09 04:20:00,0.88247,0.88253,0.88183,0.88204,59600000.0
2007-04-09 04:25:00,0.88215,0.88269,0.88203,0.8826,51200000.0
2007-04-09 04:30:00,0.88224,0.88279,0.88223,0.88223,46400000.0
2007-04-09 04:35:00,0.8821,0.88216,0.88162,0.88207,62000000.0
2007-04-09 04:40:00,0.8816,0.88219,0.88157,0.88187,33600000.0
2007-04-09 04:45:00,0.88216,0.88235,0.88154,0.88227,65600000.0
2007-04-09 04:50:00,0.88203,0.8825,0.8819,0.88245,58000000.0
2007-04-09 04:55:00,0.88195,0.88261,0.88194,0.88228,68400000.0
2007-04-09 05:00:00,0.88194,0.88237,0.8817,0.88176,62400000.0
2007-04-09 05:05:00,0.88176,0.88229,0.88128,0.88166,49600000.0
2007-04-09 05:10:00,0.88199,0.88211,0.88156,0.88158,52800000.0
2007-04-09 05:15:00,0.88191,0.88191,0.88082,0.88113,54800000.0
2007-04-09 05:20:00,0.8814,0.88152,0.88068,0.88079,47800000.0
2007-04-09 05:25:00,0.88147,0.88149,0.8811,0.88134,61800000.0
2007-04-09 05:30:00,0.88133,0.88138,0.88078,0.88103,61200000.0
2007-04-09 05:35:00,0.88134,0.88158,0.88073,0.88127,57000000.0
2007-04-09 05:40:00,0.88162,0.88174,0.88107,0.8811,52800000.0
2007-04-09 05:45:00,0.88104,0.88159,0.88104,0.88138,58400000.0
2007-04-09 05:50:00,0.88152,0.88165,0.88117,0.8816,60800000.0
2007-04-09 05:55:00,0.88114,0.88182,0.88104,0.88182,40000000.0
2007-04-09 06:00:00,0.88141,0.88185,0.88099,0.88175,58000000.0
2007-04-09 06:05:00,0.88175,0.8818,0.881,0.8812,51200000.0
2007-04-09 06:10:00,0.88172,0.88181,0.88132,0.88174,49600000.0
2007-04-09 06:15:00,0.88175,0.88178,0.8809,0.8812,55200000.0
2007-04-09 06:20:00,0.88118,0.88175,0.88078,0.8809,44800000.0
2007-04-09 06:25:00,0.88172,0.88175,0.88072,0.88147,44200000.0
2007-04-09 06:30:00,0.88174,0.88207,0.88133,0.8817,57600000.0
2007-04-09 06:35:00,0.88184,0.88192,0.88113,0.8819,59200000.0
2007-04-09 06:40:00,0.88187,0.88187,0.88052,0.88178,36200000.0
2007-04-09 06:45:00,0.88178,0.88189,0.88168,0.88182,43600000.0
2007-04-09 06:50:00,0.8817,0.88192,0.88109,0.8813,64000000.0
2007-04-09 06:55:00,0.88179,0.88182,0.8812,0.8813,51200000.0
2007-04-09 07:00:00,0.8811,0.88152,0.88108,0.88146,27600000.0
2007-04-09 07:05:00,0.8815,0.88179,0.88102,0.88145,60200000.0
2007-04-09 07:10:00,0.88112,0.8818,0.88109,0.88118,69200000.0
2007-04-09 07:15:00,0.88109,0.88183,0.88085,0.88183,50600000.0
2007-04-09 07:20:00,0.88171,0.88182,0.88105,0.88128,53200000.0
2007-04-09 07:25:00,0.8819,0.8819,0.88152,0.88178,44200000.0
2007-04-09 07:30:00,0.88104,0.88184,0.88104,0.8815,62400000.0
2007-04-09 07:35:00,0.8819,0.88226,0.88102,0.88158,65600000.0
2007-04-09 07:40:00,0.88218,0.88225,0.8813,0.88201,70400000.0
2007-04-09 07:45:00,0.88109,0.88208,0.88109,0.88192,53800000.0
2007-04-09 07:50:00,0.88204,0.88204,0.88141,0.88146,56000000.0
2007-04-09 07:55:00,0.88185,0.88216,0.88136,0.88163,69800000.0
2007-04-09 08:00:00,0.88156,0.88208,0.88141,0.8816,57600000.0
2007-04-09 08:05:00,0.88168,0.88209,0.88107,0.88142,68600000.0
2007-04-09 08:10:00,0.88169,0.88173,0.88069,0.88151,70400000.0
2007-04-09 08:15:00,0.88092,0.88248,0.88089,0.88248,61200000.0
2007-04-09 08:20:00,0.88262,0.88298,0.88226,0.88279,61200000.0
2007-04-09 08:25:00,0.88282,0.88298,0.88216,0.88247,62400000.0
2007-04-09 08:30:00,0.88305,0.88418,0.88305,0.88418,46400000.0
2007-04-09 08:35:00,0.88433,0.88448,0.88351,0.88401,57000000.0
2007-04-09 08:40:00,0.88414,0.88421,0.88307,0.88377,58400000.0
2007-04-09 08:45:00,0.8837,0.88381,0.88336,0.88353,48400000.0
2007-04-09 08:50:00,0.88377,0.88383,0.88329,0.88381,69200000.0
2007-04-09 08:55:00,0.88388,0.8839,0.88317,0.88375,52800000.0
2007-04-09 09:00:00,0.88372,0.88431,0.88371,0.88429,64800000.0
2007-04-09 09:05:00,0.88428,0.88457,0.88325,0.88457,57600000.0
2007-04-09 09:10:00,0.88502,0.88502,0.88438,0.88443,55400000.0
2007-04-09 09:15:00,0.88444,0.88456,0.88412,0.88439,71400000.0
2007-04-09 09:20:00,0.88404,0.88452,0.88387,0.8844,60000000.0
2007-04-09 09:25:00,0.88399,0.8844,0.88371,0.88405,69200000.0
2007-04-09 09:30:00,0.88386,0.88415,0.88317,0.88404,67600000.0
2007-04-09 09:35:00,0.88405,0.88405,0.88322,0.88328,66000000.0
2007-04-09 09:40:00,0.88399,0.88411,0.88355,0.88394,64000000.0
2007-04-09 09:45:00,0.88392,0.88409,0.88339,0.88399,58600000.0
2007-04-09 09:50:00,0.88396,0.884,0.88372,0.884,67200000.0
2007-04-09 09:55:00,0.88406,0.88407,0.88332,0.88374,60800000.0
2007-04-09 10:00:00,0.88377,0.88395,0.88346,0.88395,60800000.0
2007-04-09 10:05:00,0.88374,0.88383,0.88325,0.88333,61200000.0
2007-04-09 10:10:00,0.88323,0.88381,0.88311,0.88377,70400000.0
2007-04-09 10:15:00,0.88334,0.88387,0.88334,0.88382,41600000.0
2007-04-09 10:20:00,0.8837,0.88378,0.88322,0.88345,63400000.0
2007-04-09 10:25:00,0.88351,0.88391,0.88315,0.88357,68600000.0
2007-04-09 10:30:00,0.88349,0.88349,0.88312,0.88322,59200000.0
2007-04-09 10:35:00,0.88316,0.88346,0.88281,0.88341,68600000.0
2007-04-09 10:40:00,0.88345,0.88345,0.88273,0.88342,67200000.0
2007-04-09 10:45:00,0.88336,0.8834,0.88272,0.88272,65000000.0
2007-04-09 10:50:00,0.88326,0.88329,0.88276,0.88319,62400000.0
2007-04-09 10:55:00,0.88322,0.88322,0.88298,0.88311,54400000.0
2007-04-09 11:00:00,0.88315,0.88325,0.88275,0.88304,65000000.0
2007-04-09 11:05:00,0.88288,0.88339,0.88282,0.8831,57600000.0
2007-04-09 11:10:00,0.88319,0.88333,0.8825,0.883,77200000.0
2007-04-09 11:15:00,0.88277,0.88301,0.88254,0.88282,69200000.0
2007-04-09 11:20:00,0.88233,0.88293,0.88219,0.88282,72800000.0
2007-04-09 11:25:00,0.88279,0.88302,0.88259,0.88277,63200000.0
2007-04-09 11:30:00,0.88243,0.8827,0.88222,0.8827,41600000.0
2007-04-09 11:35:00,0.88246,0.88254,0.88193,0.88224,68800000.0
2007-04-09 11:40:00,0.88162,0.88224,0.88097,0.88208,62400000.0
2007-04-09 11:45:00,0.88189,0.88217,0.88147,0.88162,69200000.0
2007-04-09 11:50:00,0.88204,0.88229,0.88152,0.88229,71400000.0
2007-04-09 11:55:00,0.88166,0.8829,0.88129,0.88289,68000000.0
2007-04-09 12:00:00,0.88264,0.88272,0.88182,0.88255,70400000.0
2007-04-09 12:05:00,0.88254,0.88267,0.88209,0.88267,70200000.0
2007-04-09 12:10:00,0.88267,0.88282,0.88238,0.88238,60800000.0
2007-04-09 12:15:00,0.88273,0.883,0.88229,0.88281,67200000.0
2007-04-09 12:20:00,0.88267,0.88307,0.88245,0.88307,67600000.0
2007-04-09 12:25:00,0.88305,0.88305,0.88228,0.88238,57600000.0
2007-04-09 12:30:00,0.88233,0.88256,0.8821,0.88247,65400000.0
2007-04-09 12:35:00,0.8821,0.88262,0.88191,0.88223,59600000.0
2007-04-09 12:40:00,0.8825,0.88262,0.88182,0.88261,51600000.0
2007-04-09 12:45:00,0.88233,0.88276,0.8819,0.88253,43200000.0
2007-04-09 12:50:00,0.88199,0.88273,0.88179,0.88273,41600000.0
2007-04-09 12:55:00,0.88243,0.8831,0.88196,0.88251,60000000.0
2007-04-09 13:00:00,0.88268,0.88292,0.88219,0.88288,59600000.0
2007-04-09 13:05:00,0.88271,0.8829,0.88218,0.8823,67200000.0
2007-04-09 13:10:00,0.88246,0.88298,0.8824,0.88281,57000000.0
2007-04-09 13:15:00,0.88213,0.8832,0.88213,0.88294,62400000.0
2007-04-09 13:20:00,0.88277,0.88283,0.88223,0.88252,73800000.0
2007-04-09 13:25:00,0.88284,0.88284,0.88244,0.88253,65600000.0
2007-04-09 13:30:00,0.88255,0.88256,0.88194,0.88236,89400000.0
2007-04-09 13:35:00,0.8825,0.88267,0.88228,0.88228,124800000.0
2007-04-09 13:40:00,0.88213,0.88287,0.88189,0.88287,109800000.0
2007-04-09 13:45:00,0.88262,0.8829,0.88255,0.8829,121600000.0
2007-04-09 13:50:00,0.88268,0.88289,0.88195,0.88203,123200000.0
2007-04-09 13:55:00,0.88283,0.8829,0.8826,0.8827,108800000.0
2007-04-09 14:00:00,0.88286,0.88293,0.8827,0.88279,161800000.0
2007-04-09 14:05:00,0.88259,0.88259,0.88184,0.88195,102800000.0
2007-04-09 14:10:00,0.88211,0.88219,0.88125,0.8817,112000000.0
2007-04-09 14:15:00,0.88203,0.88228,0.88175,0.88222,157200000.0
2007-04-09 14:20:00,0.88232,0.8825,0.88229,0.88241,138000000.0
2007-04-09 14:25:00,0.88242,0.88292,0.88229,0.88292,107200000.0
2007-04-09 14:30:00,0.88307,0.88307,0.88197,0.88234,190800000.0
2007-04-09 14:35:00,0.88258,0.88274,0.88223,0.88236,147000000.0
2007-04-09 14:40:00,0.8824,0.88275,0.88231,0.88275,245000000.0
2007-04-09 14:45:00,0.88271,0.88308,0.88239,0.88301,115000000.0
2007-04-09 14:50:00,0.88299,0.88318,0.88288,0.88318,132600000.0
2007-04-09 14:55:00,0.88328,0.88328,0.88235,0.8829,101800000.0
2007-04-09 15:00:00,0.88279,0.88291,0.8827,0.8829,120800000.0
2007-04-09 15:05:00,0.88278,0.88288,0.88219,0.8828,106600000.0
2007-04-09 15:10:00,0.88268,0.88284,0.88175,0.88229,207000000.0
2007-04-09 15:15:00,0.88226,0.88235,0.881,0.88169,101200000.0
2007-04-09 15:20:00,0.88139,0.88179,0.88071,0.88082,164600000.0
2007-04-09 15:25:00,0.88105,0.88141,0.88016,0.88117,192400000.0
2007-04-09 15:30:00,0.88046,0.88185,0.88046,0.88108,251000000.0
2007-04-09 15:35:00,0.88104,0.88115,0.88086,0.88094,197400000.0
2007-04-09 15:40:00,0.88092,0.88102,0.88064,0.88089,206400000.0
2007-04-09 15:45:00,0.88084,0.88158,0.88084,0.88108,125200000.0
2007-04-09 15:50:00,0.88102,0.88125,0.88058,0.88125,92200000.0
2007-04-09 15:55:00,0.88134,0.88286,0.88125,0.88286,144000000.0
2007-04-09 16:00:00,0.88275,0.88275,0.88224,0.88238,237800000.0
2007-04-09 16:05:00,0.88164,0.88208,0.8814,0.88161,169400000.0
2007-04-09 16:10:00,0.88137,0.8816,0.88132,0.88152,171200000.0
2007-04-09 16:15:00,0.8815,0.8815,0.88097,0.8812,169600000.0
2007-04-09 16:20:00,0.88136,0.88158,0.88115,0.88117,207000000.0
2007-04-09 16:25:00,0.88112,0.8812,0.88053,0.88109,172000000.0
2007-04-09 16:30:00,0.88043,0.88138,0.88043,0.88138,170600000.0
2007-04-09 16:35:00,0.8815,0.88181,0.88105,0.88181,223600000.0
2007-04-09 16:40:00,0.88169,0.88194,0.88147,0.88191,62400000.0
2007-04-09 16:45:00,0.8819,0.88203,0.88134,0.8816,238000000.0
2007-04-09 16:50:00,0.88161,0.88172,0.88133,0.88139,160400000.0
2007-04-09 16:55:00,0.88141,0.88167,0.8814,0.88158,197200000.0
2007-04-09 17:00:00,0.88148,0.88196,0.8814,0.88154,233200000.0
2007-04-09 17:05:00,0.8815,0.88185,0.88117,0.88152,145600000.0
2007-04-09 17:10:00,0.88182,0.88233,0.8818,0.88228,146000000.0
2007-04-09 17:15:00,0.88218,0.88218,0.88181,0.8821,103400000.0
2007-04-09 17:20:00,0.88218,0.88237,0.88155,0.88155,102400000.0
2007-04-09 17:25:00,0.8823,0.8823,0.88145,0.88145,199400000.0
2007-04-09 17:30:00,0.88212,0.88239,0.88175,0.88237,371400000.0
2007-04-09 17:35:00,0.88192,0.88256,0.88191,0.88249,201600000.0
2007-04-09 17:40:00,0.88232,0.88251,0.88178,0.88244,227200000.0
2007-04-09 17:45:00,0.88245,0.88252,0.88105,0.88252,211800000.0
2007-04-09 17:50:00,0.88252,0.88254,0.88218,0.88248,259400000.0
2007-04-09 17:55:00,0.88255,0.88255,0.88153,0.88185,267400000.0
2007-04-09 18:00:00,0.88188,0.88208,0.88107,0.88202,237200000.0
2007-04-09 18:05:00,0.88202,0.88204,0.88145,0.88191,269200000.0
2007-04-09 18:10:00,0.88184,0.88211,0.88184,0.88196,131000000.0
2007-04-09 18:15:00,0.88196,0.88233,0.88144,0.88144,157800000.0
2007-04-09 18:20:00,0.88228,0.88264,0.8819,0.88259,232400000.0
2007-04-09 18:25:00,0.88256,0.8831,0.88196,0.8831,146200000.0
2007-04-09 18:30:00,0.88322,0.88358,0.88289,0.8833,208400000.0
2007-04-09 18:35:00,0.88309,0.88325,0.88279,0.88284,172600000.0
2007-04-09 18:40:00,0.8828,0.88368,0.88276,0.88352,176600000.0
2007-04-09 18:45:00,0.88364,0.88373,0.88273,0.88313,81800000.0
2007-04-09 18:50:00,0.88307,0.8831,0.88237,0.883,145800000.0
2007-04-09 18:55:00,0.88322,0.88364,0.88289,0.88347,146000000.0
2007-04-09 19:00:00,0.88345,0.88352,0.88326,0.88333,134400000.0
2007-04-09 19:05:00,0.88267,0.88349,0.88267,0.88343,145600000.0
2007-04-09 19:10:00,0.88334,0.8835,0.88302,0.8833,105600000.0
2007-04-09 19:15:00,0.88329,0.88352,0.88311,0.88336,83200000.0
2007-04-09 19:20:00,0.88349,0.88356,0.88274,0.88323,110800000.0
2007-04-09 19:25:00,0.88276,0.88326,0.88274,0.88326,94400000.0
2007-04-09 19:30:00,0.88322,0.88322,0.88277,0.88285,73000000.0
2007-04-09 19:35:00,0.88305,0.88319,0.8826,0.88314,94400000.0
2007-04-09 19:40:00,0.88314,0.88322,0.88302,0.88309,82600000.0
2007-04-09 19:45:00,0.88269,0.88306,0.88188,0.88267,93800000.0
2007-04-09 19:50:00,0.88298,0.88298,0.88232,0.88293,75600000.0
2007-04-09 19:55:00,0.88295,0.88303,0.88234,0.88303,58600000.0
2007-04-09 20:00:00,0.88301,0.88301,0.88215,0.88276,69800000.0
2007-04-09 20:05:00,0.88283,0.88283,0.88255,0.88277,69000000.0
2007-04-09 20:10:00,0.88245,0.88277,0.8823,0.88273,87600000.0
2007-04-09 20:15:00,0.88262,0.88269,0.88235,0.88248,73400000.0
2007-04-09 20:20:00,0.88236,0.88242,0.88198,0.88232,74000000.0
2007-04-09 20:25:00,0.88225,0.88234,0.88211,0.88232,56000000.0
2007-04-09 20:30:00,0.8822,0.88229,0.88166,0.88203,43200000.0
2007-04-09 20:35:00,0.88176,0.88223,0.8809,0.88201,54400000.0
2007-04-09 20:40:00,0.88191,0.88216,0.88172,0.88207,66000000.0
2007-04-09 20:45:00,0.8823,0.8823,0.8816,0.88206,64000000.0
2007-04-09 20:50:00,0.88237,0.88254,0.88227,0.88245,66000000.0
2007-04-09 20:55:00,0.88256,0.88275,0.88199,0.88246,58000000.0
2007-04-09 21:00:00,0.88228,0.88264,0.88195,0.88259,56400000.0
2007-04-09 21:05:00,0.8821,0.88264,0.88182,0.88256,57600000.0
2007-04-09 21:10:00,0.88261,0.88273,0.88222,0.88252,51200000.0
2007-04-09 21:15:00,0.8825,0.88277,0.8818,0.88271,53200000.0
2007-04-09 21:20:00,0.88208,0.88269,0.88182,0.88263,46400000.0
2007-04-09 21:25:00,0.88187,0.88278,0.88175,0.88273,44800000.0
2007-04-09 21:30:00,0.8817,0.8828,0.8817,0.8828,35200000.0
2007-04-09 21:35:00,0.88219,0.88238,0.88219,0.8823,14400000.0
2007-04-09 21:40:00,0.88202,0.88218,0.88198,0.88217,40400000.0
2007-04-09 21:45:00,0.88197,0.88264,0.88188,0.88204,38400000.0
2007-04-09 21:50:00,0.88261,0.88296,0.88232,0.8824,41600000.0
2007-04-09 21:55:00,0.88283,0.88287,0.88227,0.88277,40000000.0
2007-04-09 22:00:00,0.88281,0.88292,0.8821,0.88276,60800000.0
2007-04-09 22:05:00,0.88283,0.88288,0.88248,0.88254,46400000.0
2007-04-09 22:10:00,0.88267,0.88295,0.88258,0.88289,40400000.0
2007-04-09 22:15:00,0.88291,0.88304,0.88231,0.88298,57000000.0
2007-04-09 22:20:00,0.88225,0.88296,0.88225,0.8825,54400000.0
2007-04-09 22:25:00,0.88297,0.88356,0.88293,0.88356,39800000.0
2007-04-09 22:30:00,0.88338,0.88338,0.88286,0.88327,90000000.0
2007-04-09 22:35:00,0.88268,0.88342,0.88255,0.883,46800000.0
2007-04-09 22:40:00,0.88308,0.88346,0.88293,0.88338,56000000.0
2007-04-09 22:45:00,0.88291,0.88386,0.88291,0.88335,62800000.0
2007-04-09 22:50:00,0.88323,0.88351,0.8829,0.8835,67200000.0
2007-04-09 22:55:00,0.88324,0.88366,0.88299,0.88303,65400000.0
2007-04-09 23:00:00,0.88337,0.88347,0.88241,0.88324,56000000.0
2007-04-09 23:05:00,0.88324,0.88349,0.8825,0.88255,64000000.0
2007-04-09 23:10:00,0.88316,0.8834,0.88235,0.88325,67600000.0
2007-04-09 23:15:00,0.88332,0.88374,0.88325,0.88359,44800000.0
2007-04-09 23:20:00,0.88375,0.88375,0.88269,0.88269,43200000.0
2007-04-09 23:25:00,0.88314,0.88316,0.8828,0.8829,17600000.0
2007-04-09 23:30:00,0.88255,0.88345,0.88255,0.88345,49600000.0
2007-04-09 23:35:00,0.883,0.88341,0.88269,0.88281,61200000.0
2007-04-09 23:40:00,0.88309,0.88336,0.8825,0.88336,53200000.0
2007-04-09 23:45:00,0.88338,0.88357,0.88275,0.88289,49600000.0
2007-04-09 23:50:00,0.8835,0.88354,0.88305,0.8831,33600000.0
2007-04-09 23:55:00,0.88338,0.88357,0.88193,0.88334,41600000.0
2007-04-10 00:00:00,0.88314,0.88314,0.88163,0.88241,56000000.0
2007-04-10 00:05:00,0.88214,0.88317,0.88132,0.88315,64000000.0
2007-04-10 00:10:00,0.88323,0.88323,0.88233,0.88233,25600000.0
2007-04-10 00:15:00,0.8829,0.8829,0.88212,0.88226,49600000.0
2007-04-10 00:20:00,0.88231,0.88231,0.88137,0.88169,53200000.0
2007-04-10 00:25:00,0.88215,0.88244,0.88193,0.88237,56000000.0
2007-04-10 00:30:00,0.88205,0.88265,0.88199,0.88262,51200000.0
2007-04-10 00:35:00,0.88262,0.88286,0.88242,0.88284,42600000.0
2007-04-10 00:40:00,0.88277,0.88285,0.88232,0.88255,51200000.0
2007-04-10 00:45:00,0.88273,0.88289,0.88224,0.88251,55200000.0
2007-04-10 00:50:00,0.88246,0.88286,0.88185,0.8819,60200000.0
2007-04-10 00:55:00,0.88282,0.88282,0.88253,0.88255,58000000.0
2007-04-10 01:00:00,0.88253,0.88258,0.88232,0.88232,44800000.0
2007-04-10 01:05:00,0.88175,0.88281,0.8815,0.88277,59200000.0
2007-04-10 01:10:00,0.88282,0.88285,0.88224,0.88224,36200000.0
2007-04-10 01:15:00,0.88226,0.88367,0.88209,0.88367,63200000.0
2007-04-10 01:20:00,0.88365,0.88375,0.88274,0.88289,48000000.0
2007-04-10 01:25:00,0.88354,0.88375,0.88262,0.88375,38800000.0
2007-04-10 01:30:00,0.88378,0.88382,0.88326,0.88326,56000000.0
2007-04-10 01:35:00,0.88328,0.88351,0.88324,0.88338,54400000.0
2007-04-10 01:40:00,0.88337,0.8834,0.88288,0.88312,64800000.0
2007-04-10 01:45:00,0.88312,0.88354,0.88308,0.8835,60800000.0
2007-04-10 01:50:00,0.88347,0.88401,0.88336,0.88367,67000000.0
2007-04-10 01:55:00,0.88373,0.88387,0.88282,0.88377,41600000.0
2007-04-10 02:00:00,0.884,0.88433,0.884,0.88428,51600000.0
2007-04-10 02:05:00,0.8843,0.88434,0.8839,0.8841,60000000.0
2007-04-10 02:10:00,0.88407,0.88407,0.88339,0.88392,68800000.0
2007-04-10 02:15:00,0.88385,0.88385,0.88284,0.88302,56000000.0
2007-04-10 02:20:00,0.88357,0.88373,0.88228,0.88363,43200000.0
2007-04-10 02:25:00,0.88368,0.88372,0.88272,0.88322,60800000.0
2007-04-10 02:30:00,0.88371,0.88412,0.88355,0.88399,48000000.0
2007-04-10 02:35:00,0.88403,0.88427,0.8831,0.88427,61200000.0
2007-04-10 02:40:00,0.88426,0.88473,0.88425,0.88473,44800000.0
2007-04-10 02:45:00,0.8848,0.88544,0.8848,0.88544,56000000.0
2007-04-10 02:50:00,0.88554,0.88561,0.88496,0.88508,59200000.0
2007-04-10 02:55:00,0.88504,0.88578,0.88502,0.88577,64000000.0
2007-04-10 03:00:00,0.88549,0.88552,0.88474,0.88475,70400000.0
2007-04-10 03:05:00,0.88464,0.88495,0.88432,0.8848,64000000.0
2007-04-10 03:10:00,0.88471,0.88505,0.88443,0.88484,65600000.0
2007-04-10 03:15:00,0.88448,0.88471,0.88341,0.88433,70800000.0
2007-04-10 03:20:00,0.88432,0.88452,0.88385,0.88452,52200000.0
2007-04-10 03:25:00,0.88472,0.88503,0.88445,0.88445,57600000.0
2007-04-10 03:30:00,0.88447,0.88521,0.88447,0.8848,60200000.0
2007-04-10 03:35:00,0.88485,0.88556,0.88483,0.88547,61200000.0
2007-04-10 03:40:00,0.88553,0.88565,0.88433,0.88456,52800000.0
2007-04-10 03:45:00,0.88493,0.8854,0.88439,0.88497,49600000.0
2007-04-10 03:50:00,0.8849,0.8849,0.88415,0.88415,64400000.0
2007-04-10 03:55:00,0.8843,0.8843,0.88377,0.88383,65600000.0
2007-04-10 04:00:00,0.88377,0.88379,0.88353,0.88378,53800000.0
2007-04-10 04:05:00,0.88368,0.88422,0.88367,0.88418,60800000.0
2007-04-10 04:10:00,0.88423,0.88432,0.88325,0.88396,58000000.0
2007-04-10 04:15:00,0.8841,0.88451,0.88408,0.88447,52800000.0
2007-04-10 04:20:00,0.88449,0.88464,0.88402,0.88434,59600000.0
2007-04-10 04:25:00,0.88426,0.88432,0.88398,0.88407,64000000.0
2007-04-10 04:30:00,0.88417,0.88423,0.88334,0.88336,40000000.0
2007-04-10 04:35:00,0.88325,0.88366,0.88304,0.88366,60800000.0
2007-04-10 04:40:00,0.88383,0.88457,0.88383,0.88438,57000000.0
2007-04-10 04:45:00,0.8843,0.8843,0.88318,0.88391,66400000.0
2007-04-10 04:50:00,0.88388,0.8839,0.88327,0.88373,57600000.0
2007-04-10 04:55:00,0.88376,0.88462,0.88376,0.88458,67000000.0
2007-04-10 05:00:00,0.88449,0.88477,0.88415,0.88415,52800000.0
2007-04-10 05:05:00,0.88417,0.88421,0.88352,0.88378,38400000.0
2007-04-10 05:10:00,0.88421,0.88431,0.88389,0.88389,49600000.0
2007-04-10 05:15:00,0.88386,0.88397,0.88345,0.88397,54400000.0
2007-04-10 05:20:00,0.8838,0.8839,0.88321,0.8837,60800000.0
2007-04-10 05:25:00,0.88365,0.88373,0.88284,0.88319,61800000.0
2007-04-10 05:30:00,0.88287,0.88395,0.88287,0.88342,60800000.0
2007-04-10 05:35:00,0.88326,0.88435,0.88325,0.88435,57600000.0
2007-04-10 05:40:00,0.88437,0.88437,0.88375,0.88413,53200000.0
2007-04-10 05:45:00,0.88389,0.88447,0.88389,0.88415,67600000.0
2007-04-10 05:50:00,0.88467,0.88467,0.88436,0.88449,60800000.0
2007-04-10 05:55:00,0.88448,0.88475,0.88431,0.88475,59200000.0
2007-04-10 06:00:00,0.88476,0.88492,0.88462,0.88492,57600000.0
2007-04-10 06:05:00,0.8851,0.88597,0.88498,0.885,52200000.0
2007-04-10 06:10:00,0.88484,0.88501,0.88459,0.88493,50000000.0
2007-04-10 06:15:00,0.88484,0.8849,0.8846,0.8849,53800000.0
2007-04-10 06:20:00,0.88493,0.88493,0.88418,0.88455,54400000.0
2007-04-10 06:25:00,0.88479,0.88498,0.88424,0.88483,60800000.0
2007-04-10 06:30:00,0.88484,0.88505,0.88443,0.88504,50000000.0
2007-04-10 06:35:00,0.88505,0.88506,0.88426,0.88437,65600000.0
2007-04-10 06:40:00,0.88485,0.88502,0.88466,0.88472,58400000.0
2007-04-10 06:45:00,0.88479,0.88486,0.88421,0.88478,62800000.0
2007-04-10 06:50:00,0.88473,0.88501,0.88429,0.88442,56000000.0
2007-04-10 06:55:00,0.88503,0.88538,0.88455,0.88469,64400000.0
2007-04-10 07:00:00,0.88464,0.88533,0.88464,0.8852,50000000.0
2007-04-10 07:05:00,0.88468,0.88526,0.88457,0.88509,61200000.0
2007-04-10 07:10:00,0.88505,0.88513,0.88438,0.88497,68800000.0
2007-04-10 07:15:00,0.88502,0.88508,0.88423,0.88442,63400000.0
2007-04-10 07:20:00,0.88465,0.88502,0.88452,0.88452,64000000.0
2007-04-10 07:25:00,0.88457,0.8848,0.88447,0.88462,63400000.0
2007-04-10 07:30:00,0.88429,0.8844,0.8839,0.88393,57600000.0
2007-04-10 07:35:00,0.88401,0.88416,0.88373,0.88398,65000000.0
2007-04-10 07:40:00,0.88407,0.88412,0.88378,0.88397,65600000.0
2007-04-10 07:45:00,0.88394,0.88403,0.8834,0.88356,56800000.0
2007-04-10 07:50:00,0.88385,0.88417,0.88373,0.88415,49600000.0
2007-04-10 07:55:00,0.88395,0.88399,0.88337,0.88387,70800000.0
2007-04-10 08:00:00,0.88359,0.88406,0.88327,0.88353,58000000.0
2007-04-10 08:05:00,0.88394,0.88405,0.88347,0.88365,68800000.0
2007-04-10 08:10:00,0.88362,0.88402,0.88347,0.88402,70200000.0
2007-04-10 08:15:00,0.88407,0.88417,0.88374,0.88382,60600000.0
2007-04-10 08:20:00,0.88372,0.88392,0.8835,0.88384,61000000.0
2007-04-10 08:25:00,0.8838,0.88393,0.88318,0.88383,62400000.0
2007-04-10 08:30:00,0.8836,0.88392,0.8832,0.88344,46400000.0
2007-04-10 08:35:00,0.88338,0.88393,0.88311,0.88389,58000000.0
2007-04-10 08:40:00,0.88383,0.88388,0.88269,0.88369,57600000.0
2007-04-10 08:45:00,0.88355,0.88422,0.88355,0.88384,64000000.0
2007-04-10 08:50:00,0.88393,0.88402,0.88365,0.88378,69600000.0
2007-04-10 08:55:00,0.88359,0.88394,0.88324,0.88365,67200000.0
2007-04-10 09:00:00,0.88374,0.88395,0.88374,0.88386,64000000.0
2007-04-10 09:05:00,0.8838,0.88392,0.8829,0.88373,80800000.0
2007-04-10 09:10:00,0.88369,0.88382,0.88325,0.88364,56000000.0
2007-04-10 09:15:00,0.88373,0.88412,0.88371,0.88406,72000000.0
2007-04-10 09:20:00,0.884,0.88402,0.88376,0.88383,58600000.0
2007-04-10 09:25:00,0.88384,0.88415,0.88379,0.88404,68800000.0
2007-04-10 09:30:00,0.88417,0.88445,0.8833,0.88437,66600000.0
2007-04-10 09:35:00,0.88435,0.88485,0.88434,0.88455,65200000.0
2007-04-10 09:40:00,0.88452,0.8847,0.88446,0.88457,64000000.0
2007-04-10 09:45:00,0.88457,0.88476,0.88438,0.88453,59200000.0
2007-04-10 09:50:00,0.88459,0.88495,0.88445,0.88473,67600000.0
2007-04-10 09:55:00,0.8848,0.88483,0.88423,0.88462,60800000.0
2007-04-10 10:00:00,0.88451,0.88472,0.88442,0.88442,60800000.0
2007-04-10 10:05:00,0.88393,0.88459,0.88383,0.88459,62400000.0
2007-04-10 10:10:00,0.8844,0.88441,0.88384,0.88396,71200000.0
2007-04-10 10:15:00,0.88399,0.88413,0.88328,0.88338,62600000.0
2007-04-10 10:20:00,0.88392,0.88426,0.88388,0.88388,64000000.0
2007-04-10 10:25:00,0.88399,0.88418,0.8838,0.88388,68800000.0
2007-04-10 10:30:00,0.88368,0.88379,0.88305,0.88355,59600000.0
2007-04-10 10:35:00,0.88353,0.88376,0.88311,0.88367,68800000.0
2007-04-10 10:40:00,0.88352,0.88393,0.88345,0.8839,67600000.0
2007-04-10 10:45:00,0.88388,0.88394,0.88368,0.88377,65400000.0
2007-04-10 10:50:00,0.88405,0.88447,0.88397,0.88417,62800000.0
2007-04-10 10:55:00,0.88419,0.88435,0.88374,0.88424,66600000.0
2007-04-10 11:00:00,0.88441,0.88614,0.88428,0.88524,65600000.0
2007-04-10 11:05:00,0.88521,0.88533,0.88495,0.88499,59200000.0
2007-04-10 11:10:00,0.885,0.88632,0.88493,0.8862,76800000.0
2007-04-10 11:15:00,0.8863,0.8864,0.88574,0.88623,70200000.0
2007-04-10 11:20:00,0.88605,0.88605,0.88512,0.88586,71400000.0
2007-04-10 11:25:00,0.88596,0.88619,0.88551,0.88611,61800000.0
2007-04-10 11:30:00,0.88591,0.88613,0.88555,0.88613,70200000.0
2007-04-10 11:35:00,0.88607,0.88627,0.88596,0.88627,68800000.0
2007-04-10 11:40:00,0.88623,0.88663,0.8853,0.88613,62400000.0
2007-04-10 11:45:00,0.88571,0.88628,0.88555,0.88625,68800000.0
2007-04-10 11:50:00,0.88628,0.88689,0.88623,0.88666,72000000.0
2007-04-10 11:55:00,0.88622,0.88669,0.88574,0.88641,67600000.0
2007-04-10 12:00:00,0.88638,0.88667,0.88625,0.8863,70400000.0
2007-04-10 12:05:00,0.88617,0.88645,0.88609,0.88633,70400000.0
2007-04-10 12:10:00,0.88635,0.88643,0.88557,0.88624,78400000.0
2007-04-10 12:15:00,0.88545,0.88634,0.88541,0.88604,67400000.0
2007-04-10 12:20:00,0.88606,0.88631,0.88547,0.88623,67600000.0
2007-04-10 12:25:00,0.88627,0.88632,0.88586,0.8859,57600000.0
2007-04-10 12:30:00,0.8858,0.88601,0.8855,0.88597,65600000.0
2007-04-10 12:35:00,0.88607,0.88626,0.88566,0.88599,75200000.0
2007-04-10 12:40:00,0.88598,0.88615,0.88547,0.88613,64000000.0
2007-04-10 12:45:00,0.88612,0.88612,0.88528,0.88556,54400000.0
2007-04-10 12:50:00,0.88548,0.88596,0.88462,0.88591,71400000.0
2007-04-10 12:55:00,0.88576,0.8859,0.88476,0.88588,59200000.0
2007-04-10 13:00:00,0.88588,0.886,0.88562,0.886,59200000.0
2007-04-10 13:05:00,0.88603,0.88623,0.88601,0.88615,67200000.0
2007-04-10 13:10:00,0.88603,0.88663,0.88582,0.88632,56400000.0
2007-04-10 13:15:00,0.88631,0.88639,0.88604,0.88606,62400000.0
2007-04-10 13:20:00,0.88618,0.88658,0.88579,0.88585,74000000.0
2007-04-10 13:25:00,0.8865,0.8865,0.88596,0.88603,63800000.0
2007-04-10 13:30:00,0.8861,0.88627,0.8859,0.88595,104000000.0
2007-04-10 13:35:00,0.88595,0.88595,0.88523,0.88523,124200000.0
2007-04-10 13:40:00,0.88586,0.88638,0.88573,0.88615,110400000.0
2007-04-10 13:45:00,0.88621,0.88662,0.88621,0.88646,121000000.0
2007-04-10 13:50:00,0.88597,0.88649,0.88594,0.88619,123200000.0
2007-04-10 13:55:00,0.88612,0.88612,0.88548,0.88557,130000000.0
2007-04-10 14:00:00,0.88555,0.88555,0.88499,0.88513,163200000.0
2007-04-10 14:05:00,0.88525,0.8855,0.88496,0.88547,101200000.0
2007-04-10 14:10:00,0.88541,0.88541,0.88497,0.88528,112000000.0
2007-04-10 14:15:00,0.88511,0.88525,0.88429,0.88432,157600000.0
2007-04-10 14:20:00,0.88439,0.88456,0.88413,0.88449,138000000.0
2007-04-10 14:25:00,0.88457,0.88464,0.88366,0.88454,108000000.0
2007-04-10 14:30:00,0.88451,0.88451,0.88385,0.88399,189200000.0
2007-04-10 14:35:00,0.88392,0.88451,0.88388,0.88444,182400000.0
2007-04-10 14:40:00,0.88445,0.88458,0.88373,0.88458,243200000.0
2007-04-10 14:45:00,0.88457,0.88458,0.88422,0.88431,114400000.0
2007-04-10 14:50:00,0.8844,0.88452,0.88425,0.88434,131600000.0
2007-04-10 14:55:00,0.88437,0.88472,0.88428,0.88436,102400000.0
2007-04-10 15:00:00,0.88427,0.88439,0.88387,0.88395,120200000.0
2007-04-10 15:05:00,0.88384,0.88437,0.88358,0.88406,107600000.0
2007-04-10 15:10:00,0.8837,0.8841,0.8833,0.88369,205800000.0
2007-04-10 15:15:00,0.88366,0.88387,0.8832,0.8832,100800000.0
2007-04-10 15:20:00,0.88323,0.88343,0.883,0.88328,166000000.0
2007-04-10 15:25:00,0.88345,0.88365,0.88264,0.88356,192200000.0
2007-04-10 15:30:00,0.88245,0.88357,0.88209,0.88332,250600000.0
2007-04-10 15:35:00,0.88325,0.88339,0.88258,0.88339,198200000.0
2007-04-10 15:40:00,0.88357,0.88384,0.88331,0.88341,206400000.0
2007-04-10 15:45:00,0.88331,0.88376,0.88314,0.8836,125200000.0
2007-04-10 15:50:00,0.88354,0.88403,0.88341,0.88398,84800000.0
2007-04-10 15:55:00,0.88419,0.8848,0.88419,0.8848,143000000.0
2007-04-10 16:00:00,0.88487,0.8852,0.88474,0.88518,238000000.0
2007-04-10 16:05:00,0.88509,0.88582,0.88501,0.88582,170800000.0
2007-04-10 16:10:00,0.88613,0.88705,0.88605,0.887,171600000.0
2007-04-10 16:15:00,0.88679,0.88679,0.88591,0.88623,168200000.0
2007-04-10 16:20:00,0.88612,0.88628,0.88597,0.8861,206200000.0
2007-04-10 16:25:00,0.88605,0.88605,0.88534,0.88551,171600000.0
2007-04-10 16:30:00,0.8855,0.88581,0.88535,0.88547,171200000.0
2007-04-10 16:35:00,0.88536,0.88633,0.88498,0.8863,223400000.0
2007-04-10 16:40:00,0.88603,0.88627,0.8856,0.88613,62400000.0
2007-04-10 16:45:00,0.88612,0.88612,0.88579,0.88581,237800000.0
2007-04-10 16:50:00,0.88588,0.88613,0.88497,0.88528,160000000.0
2007-04-10 16:55:00,0.88572,0.88584,0.88547,0.88577,198000000.0
2007-04-10 17:00:00,0.88578,0.88636,0.88562,0.88636,231600000.0
2007-04-10 17:05:00,0.88643,0.88643,0.88523,0.88545,152000000.0
2007-04-10 17:10:00,0.88535,0.88552,0.88528,0.88528,146400000.0
2007-04-10 17:15:00,0.88525,0.88557,0.88516,0.88518,104000000.0
2007-04-10 17:20:00,0.88525,0.88553,0.88508,0.88544,102400000.0
2007-04-10 17:25:00,0.88542,0.88573,0.88525,0.88564,202000000.0
2007-04-10 17:30:00,0.88573,0.88573,0.88546,0.88558,370400000.0
2007-04-10 17:35:00,0.88523,0.8855,0.88493,0.88508,202000000.0
2007-04-10 17:40:00,0.88532,0.88549,0.88529,0.88542,227200000.0
2007-04-10 17:45:00,0.8855,0.88609,0.88494,0.88595,212200000.0
2007-04-10 17:50:00,0.88594,0.8863,0.88579,0.88614,261000000.0
2007-04-10 17:55:00,0.88619,0.88656,0.88619,0.88646,268800000.0
2007-04-10 18:00:00,0.88656,0.8871,0.88602,0.88692,236600000.0
2007-04-10 18:05:00,0.8869,0.88698,0.88671,0.88683,319800000.0
2007-04-10 18:10:00,0.88695,0.88792,0.88688,0.88762,131200000.0
2007-04-10 18:15:00,0.88782,0.88782,0.88704,0.88711,158800000.0
2007-04-10 18:20:00,0.88718,0.88734,0.8871,0.88725,231400000.0
2007-04-10 18:25:00,0.88725,0.88731,0.88697,0.88699,145800000.0
2007-04-10 18:30:00,0.88687,0.88706,0.88639,0.88647,207400000.0
2007-04-10 18:35:00,0.88659,0.88737,0.88648,0.88657,173600000.0
2007-04-10 18:40:00,0.88678,0.88737,0.88669,0.88737,177600000.0
2007-04-10 18:45:00,0.88738,0.88738,0.88643,0.88665,96800000.0
2007-04-10 18:50:00,0.88683,0.88748,0.88683,0.88724,144400000.0
2007-04-10 18:55:00,0.88731,0.88735,0.88685,0.88726,146400000.0
2007-04-10 19:00:00,0.88732,0.88747,0.88683,0.88744,133800000.0
2007-04-10 19:05:00,0.88745,0.88752,0.88695,0.88744,172800000.0
2007-04-10 19:10:00,0.88733,0.88741,0.88719,0.88734,105600000.0
2007-04-10 19:15:00,0.88673,0.88758,0.88669,0.88758,83000000.0
2007-04-10 19:20:00,0.88758,0.88767,0.8869,0.88765,111400000.0
2007-04-10 19:25:00,0.88762,0.88778,0.88714,0.88761,94800000.0
2007-04-10 19:30:00,0.88788,0.88806,0.88752,0.88786,84800000.0
2007-04-10 19:35:00,0.88786,0.88796,0.88756,0.88782,78200000.0
2007-04-10 19:40:00,0.88768,0.88779,0.88708,0.88736,83000000.0
2007-04-10 19:45:00,0.8877,0.88777,0.8872,0.88777,94400000.0
2007-04-10 19:50:00,0.88778,0.88778,0.88734,0.88765,75600000.0
2007-04-10 19:55:00,0.88766,0.88766,0.88703,0.88747,58600000.0
2007-04-10 20:00:00,0.88712,0.88765,0.88675,0.88718,71200000.0
2007-04-10 20:05:00,0.88728,0.88774,0.8869,0.88739,68800000.0
2007-04-10 20:10:00,0.88779,0.88794,0.88734,0.88778,86400000.0
2007-04-10 20:15:00,0.88772,0.88786,0.8874,0.88751,80800000.0
2007-04-10 20:20:00,0.88786,0.88786,0.88705,0.88766,67200000.0
2007-04-10 20:25:00,0.88756,0.88789,0.88698,0.88789,56400000.0
2007-04-10 20:30:00,0.88733,0.88799,0.88728,0.8879,65600000.0
2007-04-10 20:35:00,0.88789,0.88798,0.88703,0.88765,66000000.0
2007-04-10 20:40:00,0.88767,0.88775,0.88726,0.88765,65400000.0
2007-04-10 20:45:00,0.88746,0.88746,0.88696,0.88726,52800000.0
2007-04-10 20:50:00,0.88779,0.88789,0.88769,0.8878,53800000.0
2007-04-10 20:55:00,0.88793,0.88798,0.88708,0.88759,54800000.0
2007-04-10 21:00:00,0.88756,0.88764,0.88715,0.88719,54400000.0
2007-04-10 21:05:00,0.8873,0.88779,0.88727,0.8875,44600000.0
2007-04-10 21:10:00,0.88754,0.88767,0.88711,0.88746,50600000.0
2007-04-10 21:15:00,0.887,0.88813,0.8869,0.88808,70600000.0
2007-04-10 21:20:00,0.88809,0.88823,0.88732,0.8874,45800000.0
2007-04-10 21:25:00,0.88809,0.88819,0.88799,0.88804,35200000.0
2007-04-10 21:30:00,0.88803,0.88821,0.88739,0.88807,47200000.0
2007-04-10 21:35:00,0.88801,0.88807,0.88766,0.8879,58600000.0
2007-04-10 21:40:00,0.88792,0.888,0.88713,0.88727,53200000.0
2007-04-10 21:45:00,0.88729,0.88768,0.88721,0.8876,45200000.0
2007-04-10 21:50:00,0.88796,0.88822,0.88705,0.88793,54400000.0
2007-04-10 21:55:00,0.88794,0.88809,0.88783,0.88783,46400000.0
2007-04-10 22:00:00,0.88775,0.8878,0.88748,0.88765,59200000.0
2007-04-10 22:05:00,0.88758,0.88763,0.88671,0.88674,23400000.0
2007-04-10 22:10:00,0.88748,0.8876,0.88675,0.8876,54800000.0
2007-04-10 22:15:00,0.88688,0.88732,0.88685,0.88702,57600000.0
2007-04-10 22:20:00,0.88769,0.88773,0.8871,0.88732,44800000.0
2007-04-10 22:25:00,0.88775,0.88795,0.88724,0.88783,48000000.0
2007-04-10 22:30:00,0.88792,0.88808,0.88778,0.88778,83200000.0
2007-04-10 22:35:00,0.88794,0.88827,0.8876,0.88784,66000000.0
2007-04-10 22:40:00,0.88801,0.88873,0.88794,0.8887,56000000.0
2007-04-10 22:45:00,0.88866,0.88877,0.8876,0.88848,59000000.0
2007-04-10 22:50:00,0.88858,0.88892,0.88852,0.88887,72400000.0
2007-04-10 22:55:00,0.88887,0.88921,0.88552,0.88789,65800000.0
2007-04-10 23:00:00,0.88777,0.88855,0.88751,0.88833,56000000.0
2007-04-10 23:05:00,0.88808,0.88868,0.88781,0.88844,64400000.0
2007-04-10 23:10:00,0.88841,0.88851,0.88782,0.88836,66600000.0
2007-04-10 23:15:00,0.88844,0.88858,0.88789,0.88802,36800000.0
2007-04-10 23:20:00,0.88797,0.88867,0.8878,0.8878,38400000.0
2007-04-10 23:25:00,0.88873,0.88902,0.88867,0.88867,48400000.0
2007-04-10 23:30:00,0.88848,0.88868,0.88819,0.88819,68800000.0
2007-04-10 23:35:00,0.88813,0.88813,0.88745,0.88745,62400000.0
2007-04-10 23:40:00,0.88723,0.88723,0.8866,0.88669,67000000.0
2007-04-10 23:45:00,0.88667,0.88667,0.8854,0.8866,59000000.0
2007-04-10 23:50:00,0.88634,0.88719,0.88629,0.88707,36800000.0
2007-04-10 23:55:00,0.8871,0.8871,0.88493,0.88677,54800000.0
2007-04-11 00:00:00,0.88676,0.88679,0.88654,0.88668,56000000.0
2007-04-11 00:05:00,0.88667,0.88667,0.88551,0.88567,64000000.0
2007-04-11 00:10:00,0.88606,0.88636,0.8851,0.88636,46400000.0
2007-04-11 00:15:00,0.8864,0.88659,0.88562,0.88562,48000000.0
2007-04-11 00:20:00,0.88662,0.88684,0.88579,0.88631,49600000.0
2007-04-11 00:25:00,0.8867,0.88684,0.88555,0.88654,43200000.0
2007-04-11 00:30:00,0.88652,0.88664,0.88591,0.88599,70800000.0
2007-04-11 00:35:00,0.886,0.88606,0.88519,0.8859,48000000.0
2007-04-11 00:40:00,0.88596,0.88652,0.8857,0.88649,37200000.0
2007-04-11 00:45:00,0.88571,0.88655,0.88563,0.8857,45600000.0
2007-04-11 00:50:00,0.88555,0.8868,0.88555,0.8868,33600000.0
2007-04-11 00:55:00,0.88687,0.88741,0.88633,0.88741,57600000.0
2007-04-11 01:00:00,0.88727,0.88727,0.88664,0.88698,50000000.0
2007-04-11 01:05:00,0.88648,0.8873,0.8864,0.88716,70800000.0
2007-04-11 01:10:00,0.88669,0.88729,0.88583,0.88711,36800000.0
2007-04-11 01:15:00,0.886,0.88706,0.88595,0.88694,62800000.0
2007-04-11 01:20:00,0.88701,0.88708,0.88666,0.887,59200000.0
2007-04-11 01:25:00,0.88707,0.88714,0.88662,0.88662,49600000.0
2007-04-11 01:30:00,0.88645,0.88652,0.8854,0.88643,55400000.0
2007-04-11 01:35:00,0.88653,0.88703,0.88643,0.88696,53800000.0
2007-04-11 01:40:00,0.88662,0.88707,0.88635,0.8864,54400000.0
2007-04-11 01:45:00,0.88699,0.88724,0.8868,0.88723,49600000.0
2007-04-11 01:50:00,0.88717,0.88717,0.88656,0.8869,67000000.0
2007-04-11 01:55:00,0.88696,0.887,0.88666,0.8868,46400000.0
2007-04-11 02:00:00,0.88695,0.88737,0.88695,0.88716,62800000.0
2007-04-11 02:05:00,0.88725,0.88725,0.88678,0.88679,56400000.0
2007-04-11 02:10:00,0.88669,0.88679,0.8864,0.88667,52800000.0
2007-04-11 02:15:00,0.88659,0.88667,0.88578,0.88583,44200000.0
2007-04-11 02:20:00,0.88651,0.88678,0.88545,0.88669,41000000.0
2007-04-11 02:25:00,0.88677,0.88686,0.88589,0.88674,51600000.0
2007-04-11 02:30:00,0.8868,0.88694,0.88613,0.8869,48400000.0
2007-04-11 02:35:00,0.88643,0.8869,0.88602,0.88638,54400000.0
2007-04-11 02:40:00,0.88655,0.88662,0.88612,0.88633,49600000.0
2007-04-11 02:45:00,0.88654,0.88654,0.88586,0.88625,54400000.0
2007-04-11 02:50:00,0.88636,0.88673,0.88616,0.88646,46400000.0
2007-04-11 02:55:00,0.88646,0.88653,0.88586,0.88586,64000000.0
2007-04-11 03:00:00,0.88654,0.88663,0.88577,0.88622,70400000.0
2007-04-11 03:05:00,0.88595,0.88657,0.88587,0.88642,63400000.0
2007-04-11 03:10:00,0.88606,0.88628,0.88575,0.88598,57000000.0
2007-04-11 03:15:00,0.88595,0.88633,0.88499,0.88616,70400000.0
2007-04-11 03:20:00,0.88558,0.88605,0.88539,0.88605,52200000.0
2007-04-11 03:25:00,0.88596,0.88596,0.88521,0.88529,56000000.0
2007-04-11 03:30:00,0.88555,0.88557,0.8848,0.88545,40000000.0
2007-04-11 03:35:00,0.88539,0.88544,0.88496,0.88529,60800000.0
2007-04-11 03:40:00,0.88517,0.88517,0.88426,0.88512,61200000.0
2007-04-11 03:45:00,0.88464,0.88575,0.88456,0.88547,56400000.0
2007-04-11 03:50:00,0.88496,0.88557,0.88491,0.88542,63800000.0
2007-04-11 03:55:00,0.88557,0.88564,0.885,0.88531,60800000.0
2007-04-11 04:00:00,0.88544,0.88582,0.88541,0.88575,54400000.0
2007-04-11 04:05:00,0.88579,0.88612,0.88559,0.88599,60800000.0
2007-04-11 04:10:00,0.88594,0.88613,0.88441,0.8857,57600000.0
2007-04-11 04:15:00,0.88579,0.88579,0.88505,0.88522,54800000.0
2007-04-11 04:20:00,0.88533,0.8857,0.8853,0.88557,59600000.0
2007-04-11 04:25:00,0.88551,0.88561,0.88484,0.88497,51600000.0
2007-04-11 04:30:00,0.88534,0.88535,0.88495,0.885,46600000.0
2007-04-11 04:35:00,0.8848,0.88528,0.88429,0.88456,60800000.0
2007-04-11 04:40:00,0.88423,0.8852,0.88423,0.8852,67200000.0
2007-04-11 04:45:00,0.88524,0.88529,0.88469,0.88529,65600000.0
2007-04-11 04:50:00,0.88545,0.8858,0.8845,0.88468,46400000.0
2007-04-11 04:55:00,0.88559,0.88564,0.88469,0.88533,67600000.0
2007-04-11 05:00:00,0.88538,0.8854,0.88461,0.88506,53800000.0
2007-04-11 05:05:00,0.88504,0.88526,0.8845,0.88526,59600000.0
2007-04-11 05:10:00,0.88538,0.88542,0.88421,0.88478,44800000.0
2007-04-11 05:15:00,0.88464,0.88538,0.88464,0.8847,54800000.0
2007-04-11 05:20:00,0.88512,0.88528,0.88501,0.88502,48000000.0
2007-04-11 05:25:00,0.88504,0.88517,0.88445,0.8845,62400000.0
2007-04-11 05:30:00,0.88462,0.88514,0.88426,0.88458,60800000.0
2007-04-11 05:35:00,0.88451,0.88464,0.88387,0.8842,58400000.0
2007-04-11 05:40:00,0.88416,0.88442,0.88374,0.88418,52800000.0
2007-04-11 05:45:00,0.88387,0.88454,0.88362,0.88443,60800000.0
2007-04-11 05:50:00,0.88431,0.88431,0.88399,0.88427,60200000.0
2007-04-11 05:55:00,0.88416,0.88434,0.88415,0.88422,55400000.0
2007-04-11 06:00:00,0.88424,0.88474,0.8838,0.88474,58000000.0
2007-04-11 06:05:00,0.8843,0.88488,0.88414,0.88478,54800000.0
2007-04-11 06:10:00,0.88486,0.88523,0.88446,0.885,59000000.0
2007-04-11 06:15:00,0.88499,0.88535,0.88444,0.88523,54400000.0
2007-04-11 06:20:00,0.88523,0.88543,0.88453,0.88528,51200000.0
2007-04-11 06:25:00,0.88499,0.88534,0.88488,0.8851,56000000.0
2007-04-11 06:30:00,0.88473,0.88531,0.88429,0.88516,54800000.0
2007-04-11 06:35:00,0.88494,0.88504,0.88422,0.88458,59200000.0
2007-04-11 06:40:00,0.88462,0.88469,0.88425,0.88443,56000000.0
2007-04-11 06:45:00,0.88447,0.88479,0.88423,0.88423,61800000.0
2007-04-11 06:50:00,0.88442,0.88536,0.88418,0.88531,69200000.0
2007-04-11 06:55:00,0.88536,0.88546,0.8846,0.88521,63800000.0
2007-04-11 07:00:00,0.88528,0.88556,0.88516,0.88516,49600000.0
2007-04-11 07:05:00,0.88526,0.88542,0.88479,0.88535,60800000.0
2007-04-11 07:10:00,0.88527,0.88541,0.88518,0.88529,68800000.0
2007-04-11 07:15:00,0.88549,0.88569,0.88531,0.88566,62800000.0
2007-04-11 07:20:00,0.88554,0.88613,0.88546,0.88608,64000000.0
2007-04-11 07:25:00,0.88615,0.88618,0.88577,0.88587,57600000.0
2007-04-11 07:30:00,0.88555,0.88585,0.88525,0.88581,52800000.0
2007-04-11 07:35:00,0.88586,0.88617,0.8853,0.8853,66000000.0
2007-04-11 07:40:00,0.88572,0.88585,0.88548,0.88555,74000000.0
2007-04-11 07:45:00,0.88557,0.88568,0.88546,0.88549,58000000.0
2007-04-11 07:50:00,0.88551,0.88556,0.88506,0.88553,52800000.0
2007-04-11 07:55:00,0.88555,0.88555,0.88449,0.88497,70400000.0
2007-04-11 08:00:00,0.88507,0.88537,0.88482,0.88527,62400000.0
2007-04-11 08:05:00,0.88532,0.88544,0.88488,0.88515,69200000.0
2007-04-11 08:10:00,0.88492,0.88539,0.88488,0.8852,70600000.0
2007-04-11 08:15:00,0.88523,0.88553,0.88517,0.88551,60600000.0
2007-04-11 08:20:00,0.8855,0.88556,0.88517,0.88521,60600000.0
2007-04-11 08:25:00,0.88522,0.88572,0.88522,0.88572,62400000.0
2007-04-11 08:30:00,0.88581,0.88623,0.88581,0.88602,43200000.0
2007-04-11 08:35:00,0.88595,0.88612,0.88581,0.88606,57600000.0
2007-04-11 08:40:00,0.88603,0.88606,0.88495,0.88599,57600000.0
2007-04-11 08:45:00,0.88597,0.88608,0.88586,0.88595,64000000.0
2007-04-11 08:50:00,0.88614,0.88666,0.88609,0.88666,55800000.0
2007-04-11 08:55:00,0.88701,0.88747,0.88687,0.8874,67600000.0
2007-04-11 09:00:00,0.88759,0.88771,0.88718,0.88771,63400000.0
2007-04-11 09:05:00,0.88761,0.88812,0.88681,0.88792,72400000.0
2007-04-11 09:10:00,0.88772,0.88784,0.88676,0.8868,57600000.0
2007-04-11 09:15:00,0.88745,0.88749,0.88684,0.88686,71400000.0
2007-04-11 09:20:00,0.88668,0.88687,0.88659,0.88677,58600000.0
2007-04-11 09:25:00,0.8867,0.88694,0.88658,0.88685,68600000.0
2007-04-11 09:30:00,0.88691,0.88763,0.8863,0.88693,67200000.0
2007-04-11 09:35:00,0.88692,0.88704,0.88597,0.88614,65600000.0
2007-04-11 09:40:00,0.88617,0.8867,0.88605,0.88666,63400000.0
2007-04-11 09:45:00,0.8866,0.88672,0.88641,0.88662,58600000.0
2007-04-11 09:50:00,0.88674,0.88674,0.88595,0.88598,66600000.0
2007-04-11 09:55:00,0.88612,0.88617,0.88533,0.88565,60800000.0
2007-04-11 10:00:00,0.88572,0.88575,0.88512,0.88552,67200000.0
2007-04-11 10:05:00,0.88554,0.88577,0.88535,0.88535,62400000.0
2007-04-11 10:10:00,0.88529,0.88555,0.8851,0.88532,70800000.0
2007-04-11 10:15:00,0.88484,0.88605,0.88484,0.88601,59600000.0
2007-04-11 10:20:00,0.88595,0.88602,0.88518,0.88582,64400000.0
2007-04-11 10:25:00,0.88606,0.88626,0.88592,0.88618,69200000.0
2007-04-11 10:30:00,0.88612,0.88618,0.88526,0.88582,59200000.0
2007-04-11 10:35:00,0.88581,0.88581,0.88541,0.88571,68600000.0
2007-04-11 10:40:00,0.88569,0.88615,0.88524,0.88592,66600000.0
2007-04-11 10:45:00,0.88592,0.88636,0.88544,0.8862,65600000.0
2007-04-11 10:50:00,0.88585,0.8865,0.88564,0.8863,62600000.0
2007-04-11 10:55:00,0.8864,0.88658,0.88588,0.88639,66600000.0
2007-04-11 11:00:00,0.88638,0.88645,0.88595,0.88615,66000000.0
2007-04-11 11:05:00,0.88626,0.88633,0.8857,0.88601,57600000.0
2007-04-11 11:10:00,0.88598,0.88607,0.8856,0.88602,76000000.0
2007-04-11 11:15:00,0.88597,0.88619,0.88558,0.88611,70400000.0
2007-04-11 11:20:00,0.88568,0.88686,0.88564,0.88686,72200000.0
2007-04-11 11:25:00,0.88688,0.88707,0.88635,0.88707,62400000.0
2007-04-11 11:30:00,0.88731,0.88746,0.88705,0.88725,70400000.0
2007-04-11 11:35:00,0.88715,0.88715,0.88632,0.88642,68800000.0
2007-04-11 11:40:00,0.88671,0.88717,0.88601,0.88717,62400000.0
2007-04-11 11:45:00,0.88739,0.88763,0.88653,0.88743,68600000.0
2007-04-11 11:50:00,0.88713,0.88749,0.8866,0.88742,72000000.0
2007-04-11 11:55:00,0.88724,0.88761,0.88647,0.88675,67200000.0
2007-04-11 12:00:00,0.88747,0.88759,0.88724,0.88748,70400000.0
2007-04-11 12:05:00,0.8874,0.88748,0.88697,0.88718,70400000.0
2007-04-11 12:10:00,0.88697,0.88764,0.88685,0.88755,78800000.0
2007-04-11 12:15:00,0.88745,0.88785,0.88692,0.88785,67600000.0
2007-04-11 12:20:00,0.88775,0.88789,0.88728,0.88789,67600000.0
2007-04-11 12:25:00,0.88789,0.88789,0.88718,0.88787,57600000.0
2007-04-11 12:30:00,0.88781,0.88831,0.88781,0.8883,65000000.0
2007-04-11 12:35:00,0.88794,0.88865,0.88778,0.88863,75600000.0
2007-04-11 12:40:00,0.88839,0.8889,0.88821,0.8885,64000000.0
2007-04-11 12:45:00,0.88888,0.88924,0.88858,0.88861,54400000.0
2007-04-11 12:50:00,0.88873,0.88896,0.8882,0.88869,72000000.0
2007-04-11 12:55:00,0.88867,0.88876,0.88748,0.88861,59200000.0
2007-04-11 13:00:00,0.88863,0.8889,0.88847,0.88856,59200000.0
2007-04-11 13:05:00,0.88852,0.88897,0.88814,0.88855,68000000.0
2007-04-11 13:10:00,0.88845,0.88875,0.88839,0.88862,57000000.0
2007-04-11 13:15:00,0.88871,0.88896,0.88868,0.88896,61800000.0
2007-04-11 13:20:00,0.88905,0.88949,0.88881,0.88882,73600000.0
2007-04-11 13:25:00,0.88872,0.88878,0.88801,0.88819,65600000.0
2007-04-11 13:30:00,0.8886,0.88898,0.88856,0.88895,104200000.0
2007-04-11 13:35:00,0.88882,0.88899,0.88863,0.88899,124000000.0
2007-04-11 13:40:00,0.88899,0.88927,0.88892,0.88911,110600000.0
2007-04-11 13:45:00,0.8893,0.8893,0.88883,0.88908,122000000.0
2007-04-11 13:50:00,0.88897,0.88912,0.88835,0.88849,122600000.0
2007-04-11 13:55:00,0.88896,0.88904,0.88866,0.88896,129000000.0
2007-04-11 14:00:00,0.88855,0.88929,0.88835,0.88925,164400000.0
2007-04-11 14:05:00,0.88926,0.88934,0.88888,0.88901,102800000.0
2007-04-11 14:10:00,0.88906,0.88921,0.88901,0.88901,111200000.0
2007-04-11 14:15:00,0.88892,0.8891,0.88855,0.88904,156800000.0
2007-04-11 14:20:00,0.88915,0.88927,0.88882,0.88905,138400000.0
2007-04-11 14:25:00,0.8891,0.88928,0.88883,0.88906,107200000.0
2007-04-11 14:30:00,0.88906,0.88912,0.88882,0.88882,189000000.0
2007-04-11 14:35:00,0.88862,0.88903,0.88862,0.88901,183000000.0
2007-04-11 14:40:00,0.88902,0.88926,0.88897,0.88919,244600000.0
2007-04-11 14:45:00,0.88912,0.88919,0.88852,0.88906,115200000.0
2007-04-11 14:50:00,0.88917,0.88919,0.88838,0.88903,132200000.0
2007-04-11 14:55:00,0.88901,0.88915,0.88854,0.88915,101800000.0
2007-04-11 15:00:00,0.88917,0.88932,0.8889,0.88929,119800000.0
2007-04-11 15:05:00,0.88931,0.88938,0.88863,0.88937,107400000.0
2007-04-11 15:10:00,0.8893,0.88998,0.8893,0.88982,207600000.0
2007-04-11 15:15:00,0.88982,0.89022,0.8898,0.89002,86800000.0
2007-04-11 15:20:00,0.89005,0.89028,0.88988,0.8902,164400000.0
2007-04-11 15:25:00,0.89001,0.89001,0.88844,0.88938,193600000.0
2007-04-11 15:30:00,0.88824,0.88943,0.88803,0.88936,252000000.0
2007-04-11 15:35:00,0.88935,0.8896,0.88924,0.88954,199000000.0
2007-04-11 15:40:00,0.8896,0.88963,0.88935,0.8894,208000000.0
2007-04-11 15:45:00,0.88933,0.88963,0.88933,0.88953,125200000.0
2007-04-11 15:50:00,0.88957,0.88957,0.88896,0.8891,82400000.0
2007-04-11 15:55:00,0.88913,0.88934,0.88904,0.8892,144400000.0
2007-04-11 16:00:00,0.88921,0.88941,0.88921,0.88936,237600000.0
2007-04-11 16:05:00,0.8893,0.88977,0.88926,0.88949,168800000.0
2007-04-11 16:10:00,0.88947,0.88948,0.88919,0.88929,171000000.0
2007-04-11 16:15:00,0.88932,0.88932,0.8887,0.88891,169800000.0
2007-04-11 16:20:00,0.88898,0.88899,0.88817,0.88833,206400000.0
2007-04-11 16:25:00,0.88838,0.8886,0.88835,0.88841,172000000.0
2007-04-11 16:30:00,0.88845,0.88854,0.88814,0.88844,171200000.0
2007-04-11 16:35:00,0.88839,0.88848,0.88783,0.88808,223200000.0
2007-04-11 16:40:00,0.88836,0.88861,0.8878,0.8878,61800000.0
2007-04-11 16:45:00,0.88833,0.88833,0.88711,0.88753,237200000.0
2007-04-11 16:50:00,0.88793,0.888,0.88766,0.88767,158800000.0
2007-04-11 16:55:00,0.88724,0.8877,0.88703,0.8871,196200000.0
2007-04-11 17:00:00,0.88723,0.88753,0.88713,0.88753,230800000.0
2007-04-11 17:05:00,0.88751,0.88763,0.88685,0.88739,152200000.0
2007-04-11 17:10:00,0.88744,0.88757,0.88717,0.88726,146000000.0
2007-04-11 17:15:00,0.88679,0.8875,0.88659,0.88673,104800000.0
2007-04-11 17:20:00,0.88751,0.88758,0.88659,0.88692,107400000.0
2007-04-11 17:25:00,0.88744,0.8875,0.88675,0.88748,200000000.0
2007-04-11 17:30:00,0.88751,0.88774,0.88693,0.88772,370800000.0
2007-04-11 17:35:00,0.88779,0.88816,0.88775,0.88816,201600000.0
2007-04-11 17:40:00,0.888,0.88815,0.88767,0.88803,227600000.0
2007-04-11 17:45:00,0.88805,0.88805,0.88689,0.88783,212600000.0
2007-04-11 17:50:00,0.88788,0.88796,0.88757,0.88757,260600000.0
2007-04-11 17:55:00,0.88763,0.88776,0.88752,0.88752,266600000.0
2007-04-11 18:00:00,0.88753,0.88785,0.88662,0.88785,235800000.0
2007-04-11 18:05:00,0.88784,0.88785,0.88721,0.88759,319400000.0
2007-04-11 18:10:00,0.88753,0.88766,0.88699,0.88742,131000000.0
2007-04-11 18:15:00,0.88744,0.88779,0.8872,0.88768,158800000.0
2007-04-11 18:20:00,0.88777,0.88811,0.88775,0.88797,231800000.0
2007-04-11 18:25:00,0.88796,0.88811,0.88785,0.8879,145600000.0
2007-04-11 18:30:00,0.88788,0.888,0.88738,0.88782,207800000.0
2007-04-11 18:35:00,0.8879,0.8879,0.88704,0.88741,173800000.0
2007-04-11 18:40:00,0.8877,0.88801,0.88722,0.88797,177400000.0
2007-04-11 18:45:00,0.88796,0.88822,0.88701,0.88753,82000000.0
2007-04-11 18:50:00,0.88806,0.88808,0.88771,0.88798,145400000.0
2007-04-11 18:55:00,0.8881,0.88816,0.88753,0.88815,145600000.0
2007-04-11 19:00:00,0.88817,0.88817,0.88771,0.88786,134800000.0
2007-04-11 19:05:00,0.88747,0.88795,0.88727,0.88786,172600000.0
2007-04-11 19:10:00,0.88786,0.88803,0.88769,0.88774,105000000.0
2007-04-11 19:15:00,0.8873,0.888,0.887,0.888,82400000.0
2007-04-11 19:20:00,0.8879,0.88817,0.88736,0.88787,112400000.0
2007-04-11 19:25:00,0.88805,0.88816,0.88785,0.88785,94800000.0
2007-04-11 19:30:00,0.88773,0.88827,0.8876,0.88818,84800000.0
2007-04-11 19:35:00,0.88765,0.88852,0.88765,0.88839,93800000.0
2007-04-11 19:40:00,0.8885,0.88887,0.88825,0.88887,82600000.0
2007-04-11 19:45:00,0.88892,0.88899,0.88874,0.88881,95200000.0
2007-04-11 19:50:00,0.88874,0.88892,0.88848,0.88883,75200000.0
2007-04-11 19:55:00,0.88895,0.88924,0.88882,0.88891,59200000.0
2007-04-11 20:00:00,0.88879,0.8892,0.88815,0.88873,69800000.0
2007-04-11 20:05:00,0.88832,0.88869,0.88795,0.88795,68800000.0
2007-04-11 20:10:00,0.88792,0.88832,0.8874,0.88796,86400000.0
2007-04-11 20:15:00,0.88864,0.88866,0.88733,0.88763,74000000.0
2007-04-11 20:20:00,0.88757,0.88757,0.88715,0.88728,75600000.0
2007-04-11 20:25:00,0.88716,0.88759,0.88709,0.88741,55800000.0
2007-04-11 20:30:00,0.88737,0.88754,0.88735,0.88739,65600000.0
2007-04-11 20:35:00,0.88733,0.88734,0.88611,0.88669,65600000.0
2007-04-11 20:40:00,0.88684,0.88707,0.88661,0.88696,65000000.0
2007-04-11 20:45:00,0.88704,0.88745,0.88696,0.88745,64000000.0
2007-04-11 20:50:00,0.88764,0.88766,0.88718,0.88718,65600000.0
2007-04-11 20:55:00,0.88732,0.88759,0.88653,0.88759,58000000.0
2007-04-11 21:00:00,0.8872,0.88739,0.88667,0.88739,48000000.0
2007-04-11 21:05:00,0.88738,0.88759,0.88689,0.88747,58800000.0
2007-04-11 21:10:00,0.88749,0.88773,0.88725,0.88763,51200000.0
2007-04-11 21:15:00,0.88734,0.88782,0.88714,0.88758,60800000.0
2007-04-11 21:20:00,0.88768,0.88768,0.88682,0.8869,46400000.0
2007-04-11 21:25:00,0.88754,0.88766,0.8869,0.8869,30400000.0
2007-04-11 21:30:00,0.88754,0.88765,0.88751,0.88762,42600000.0
2007-04-11 21:35:00,0.88751,0.88765,0.88738,0.88746,30800000.0
2007-04-11 21:40:00,0.88723,0.8876,0.88702,0.88716,64400000.0
2007-04-11 21:45:00,0.88742,0.88779,0.88735,0.88776,40000000.0
2007-04-11 21:50:00,0.88772,0.8878,0.88733,0.88747,38400000.0
2007-04-11 21:55:00,0.88781,0.88783,0.88724,0.88724,35600000.0
2007-04-11 22:00:00,0.88772,0.88804,0.8874,0.88755,43600000.0
2007-04-11 22:05:00,0.88818,0.88818,0.88743,0.88818,36200000.0
2007-04-11 22:10:00,0.88821,0.88844,0.88804,0.88823,57600000.0
2007-04-11 22:15:00,0.88765,0.88854,0.88761,0.88851,57400000.0
2007-04-11 22:20:00,0.88778,0.88886,0.88778,0.88848,46800000.0
2007-04-11 22:25:00,0.88871,0.88871,0.88853,0.8887,25600000.0
2007-04-11 22:30:00,0.888,0.88884,0.8879,0.88876,90600000.0
2007-04-11 22:35:00,0.88815,0.88869,0.88796,0.88832,72000000.0
2007-04-11 22:40:00,0.8883,0.88865,0.88761,0.88865,56000000.0
2007-04-11 22:45:00,0.88815,0.88862,0.88766,0.88813,62800000.0
2007-04-11 22:50:00,0.88853,0.88868,0.88822,0.88852,67600000.0
2007-04-11 22:55:00,0.88847,0.8886,0.88834,0.8884,66400000.0
2007-04-11 23:00:00,0.88835,0.88845,0.88702,0.88775,55400000.0
2007-04-11 23:05:00,0.8883,0.88845,0.8879,0.88811,64000000.0
2007-04-11 23:10:00,0.8879,0.88828,0.88762,0.88828,49600000.0
2007-04-11 23:15:00,0.88839,0.8885,0.88809,0.88815,44800000.0
2007-04-11 23:20:00,0.88853,0.88877,0.88853,0.88855,38200000.0
2007-04-11 23:25:00,0.88861,0.88871,0.8884,0.88845,33600000.0
2007-04-11 23:30:00,0.88776,0.88879,0.88775,0.88864,68800000.0
2007-04-11 23:35:00,0.88867,0.88903,0.88796,0.88886,62400000.0
2007-04-11 23:40:00,0.88881,0.88892,0.88861,0.88872,66000000.0
2007-04-11 23:45:00,0.88821,0.88909,0.88821,0.88888,58400000.0
2007-04-11 23:50:00,0.88889,0.88896,0.88845,0.88896,33600000.0
2007-04-11 23:55:00,0.88843,0.88902,0.88796,0.88899,47400000.0
2007-04-12 00:00:00,0.88885,0.88899,0.88816,0.88825,43200000.0
2007-04-12 00:05:00,0.88887,0.88887,0.88799,0.88831,64000000.0
2007-04-12 00:10:00,0.88849,0.88862,0.88765,0.88858,46400000.0
2007-04-12 00:15:00,0.88817,0.88876,0.88775,0.88854,56800000.0
2007-04-12 00:20:00,0.88868,0.88883,0.88807,0.88807,40000000.0
2007-04-12 00:25:00,0.88877,0.88878,0.88802,0.88878,58600000.0
2007-04-12 00:30:00,0.88865,0.88882,0.88817,0.88828,46400000.0
2007-04-12 00:35:00,0.888,0.88873,0.88783,0.8887,43200000.0
2007-04-12 00:40:00,0.88871,0.8888,0.88851,0.88873,28800000.0
2007-04-12 00:45:00,0.88777,0.88876,0.88769,0.88841,36800000.0
2007-04-12 00:50:00,0.88802,0.88874,0.88801,0.88804,44200000.0
2007-04-12 00:55:00,0.88823,0.88855,0.88795,0.88802,33600000.0
2007-04-12 01:00:00,0.88768,0.8886,0.88762,0.88816,64000000.0
2007-04-12 01:05:00,0.88854,0.88894,0.88848,0.88888,70400000.0
2007-04-12 01:10:00,0.88836,0.88889,0.88836,0.88883,14400000.0
2007-04-12 01:15:00,0.88879,0.88891,0.88795,0.88877,62400000.0
2007-04-12 01:20:00,0.8884,0.88879,0.88802,0.8881,35200000.0
2007-04-12 01:25:00,0.88881,0.88891,0.8883,0.88839,55400000.0
2007-04-12 01:30:00,0.88872,0.88879,0.88822,0.88858,56400000.0
2007-04-12 01:35:00,0.8886,0.88863,0.8877,0.8877,60800000.0
2007-04-12 01:40:00,0.88775,0.88816,0.88775,0.88816,49000000.0
2007-04-12 01:45:00,0.88827,0.88827,0.8873,0.88744,67200000.0
2007-04-12 01:50:00,0.88741,0.8877,0.88706,0.88768,66600000.0
2007-04-12 01:55:00,0.88745,0.88761,0.8868,0.88754,54800000.0
2007-04-12 02:00:00,0.88786,0.88926,0.88786,0.88903,60800000.0
2007-04-12 02:05:00,0.88905,0.88936,0.88878,0.88903,56400000.0
2007-04-12 02:10:00,0.88905,0.8891,0.88831,0.88905,62800000.0
2007-04-12 02:15:00,0.88823,0.88931,0.88823,0.88931,49000000.0
2007-04-12 02:20:00,0.88945,0.88981,0.88873,0.88893,43200000.0
2007-04-12 02:25:00,0.88909,0.88924,0.88826,0.88909,51200000.0
2007-04-12 02:30:00,0.88857,0.88919,0.88857,0.88874,42000000.0
2007-04-12 02:35:00,0.88834,0.8892,0.88819,0.8892,51200000.0
2007-04-12 02:40:00,0.88938,0.88942,0.88871,0.8888,53800000.0
2007-04-12 02:45:00,0.88875,0.88893,0.88802,0.8889,46400000.0
2007-04-12 02:50:00,0.88836,0.88892,0.88815,0.88845,59200000.0
2007-04-12 02:55:00,0.8888,0.88921,0.8886,0.88921,63800000.0
2007-04-12 03:00:00,0.88923,0.88986,0.8891,0.88945,70400000.0
2007-04-12 03:05:00,0.88935,0.88952,0.88901,0.88901,63400000.0
2007-04-12 03:10:00,0.88891,0.88975,0.88891,0.88946,56400000.0
2007-04-12 03:15:00,0.88945,0.88952,0.8883,0.88943,57000000.0
2007-04-12 03:20:00,0.88947,0.88969,0.88913,0.8896,52800000.0
2007-04-12 03:25:00,0.89006,0.89009,0.88951,0.88968,59000000.0
2007-04-12 03:30:00,0.88965,0.88995,0.88944,0.88949,43200000.0
2007-04-12 03:35:00,0.88939,0.88954,0.88889,0.88911,60200000.0
2007-04-12 03:40:00,0.88897,0.8891,0.88826,0.88859,59200000.0
2007-04-12 03:45:00,0.88848,0.88906,0.88824,0.88906,52800000.0
2007-04-12 03:50:00,0.88909,0.88909,0.88772,0.88772,64400000.0
2007-04-12 03:55:00,0.88844,0.88876,0.88798,0.88853,60800000.0
2007-04-12 04:00:00,0.88852,0.88861,0.88837,0.88861,54400000.0
2007-04-12 04:05:00,0.88857,0.88857,0.88795,0.88833,60800000.0
2007-04-12 04:10:00,0.8884,0.88871,0.88738,0.88818,58000000.0
2007-04-12 04:15:00,0.88814,0.88834,0.88803,0.88821,58000000.0
2007-04-12 04:20:00,0.88827,0.88843,0.88757,0.88757,59200000.0
2007-04-12 04:25:00,0.88816,0.88822,0.88748,0.88787,64000000.0
2007-04-12 04:30:00,0.88789,0.88789,0.88773,0.88783,54400000.0
2007-04-12 04:35:00,0.88778,0.88778,0.8874,0.88768,61600000.0
2007-04-12 04:40:00,0.88766,0.88808,0.88766,0.88797,57600000.0
2007-04-12 04:45:00,0.88793,0.888,0.8873,0.88775,65000000.0
2007-04-12 04:50:00,0.88767,0.88767,0.88735,0.88758,57600000.0
2007-04-12 04:55:00,0.88752,0.88769,0.88721,0.88739,67200000.0
2007-04-12 05:00:00,0.88749,0.88758,0.88676,0.88722,57000000.0
2007-04-12 05:05:00,0.88759,0.88759,0.88717,0.88737,59200000.0
2007-04-12 05:10:00,0.88738,0.88738,0.8868,0.8868,56400000.0
2007-04-12 05:15:00,0.88737,0.88752,0.88703,0.88741,54400000.0
2007-04-12 05:20:00,0.88725,0.8873,0.88679,0.88702,60800000.0
2007-04-12 05:25:00,0.88702,0.88711,0.88655,0.88687,62400000.0
2007-04-12 05:30:00,0.88718,0.88735,0.88707,0.88713,61600000.0
2007-04-12 05:35:00,0.88713,0.88716,0.88628,0.88658,45200000.0
2007-04-12 05:40:00,0.887,0.887,0.88622,0.88637,25600000.0
2007-04-12 05:45:00,0.88688,0.88704,0.88633,0.887,68800000.0
2007-04-12 05:50:00,0.88701,0.88701,0.8868,0.887,60800000.0
2007-04-12 05:55:00,0.88648,0.88696,0.88648,0.88688,36800000.0
2007-04-12 06:00:00,0.88695,0.88703,0.88632,0.88684,57600000.0
2007-04-12 06:05:00,0.88669,0.88669,0.88639,0.88657,56000000.0
2007-04-12 06:10:00,0.88655,0.88684,0.88598,0.8867,58600000.0
2007-04-12 06:15:00,0.88676,0.88676,0.88634,0.88652,53800000.0
2007-04-12 06:20:00,0.88652,0.88668,0.88626,0.88668,56000000.0
2007-04-12 06:25:00,0.88659,0.88678,0.88612,0.88639,55400000.0
2007-04-12 06:30:00,0.88678,0.88678,0.88614,0.88669,53600000.0
2007-04-12 06:35:00,0.88672,0.88681,0.88647,0.88661,61800000.0
2007-04-12 06:40:00,0.88666,0.88686,0.88651,0.88684,56400000.0
2007-04-12 06:45:00,0.88685,0.88694,0.88667,0.88687,62800000.0
2007-04-12 06:50:00,0.88687,0.88703,0.88617,0.88679,44800000.0
2007-04-12 06:55:00,0.88686,0.88701,0.88671,0.88676,50400000.0
2007-04-12 07:00:00,0.88677,0.8869,0.8864,0.88669,37800000.0
2007-04-12 07:05:00,0.88677,0.88684,0.886,0.88612,49600000.0
2007-04-12 07:10:00,0.88606,0.88606,0.88498,0.88542,68800000.0
2007-04-12 07:15:00,0.88547,0.88556,0.88535,0.88541,64400000.0
2007-04-12 07:20:00,0.8853,0.88611,0.8853,0.88588,64400000.0
2007-04-12 07:25:00,0.88572,0.88572,0.88463,0.88499,58000000.0
2007-04-12 07:30:00,0.88491,0.88557,0.88491,0.88554,57000000.0
2007-04-12 07:35:00,0.88544,0.88552,0.88465,0.88527,65600000.0
2007-04-12 07:40:00,0.88536,0.88551,0.88479,0.88529,70400000.0
2007-04-12 07:45:00,0.88441,0.88524,0.88428,0.88455,54400000.0
2007-04-12 07:50:00,0.88481,0.885,0.8844,0.885,57600000.0
2007-04-12 07:55:00,0.88536,0.88598,0.88495,0.8858,69600000.0
2007-04-12 08:00:00,0.88553,0.88575,0.8854,0.88568,60800000.0
2007-04-12 08:05:00,0.88558,0.88585,0.88547,0.8857,69000000.0
2007-04-12 08:10:00,0.88574,0.88669,0.88559,0.88669,69200000.0
2007-04-12 08:15:00,0.88673,0.88745,0.88663,0.88743,60200000.0
2007-04-12 08:20:00,0.88741,0.88741,0.88657,0.88657,61600000.0
2007-04-12 08:25:00,0.88671,0.88693,0.88632,0.88693,61600000.0
2007-04-12 08:30:00,0.88695,0.88699,0.88629,0.88659,43600000.0
2007-04-12 08:35:00,0.88679,0.88734,0.88674,0.88712,57600000.0
2007-04-12 08:40:00,0.88714,0.88733,0.88633,0.88673,57600000.0
2007-04-12 08:45:00,0.88671,0.8869,0.8864,0.8864,64400000.0
2007-04-12 08:50:00,0.88665,0.88665,0.88638,0.88648,69200000.0
2007-04-12 08:55:00,0.88646,0.88678,0.88642,0.88673,67600000.0
2007-04-12 09:00:00,0.88671,0.88671,0.8863,0.88632,64000000.0
2007-04-12 09:05:00,0.88621,0.88639,0.88572,0.886,67200000.0
2007-04-12 09:10:00,0.88635,0.88644,0.88581,0.88581,56000000.0
2007-04-12 09:15:00,0.88641,0.88646,0.88613,0.8862,70800000.0
2007-04-12 09:20:00,0.88622,0.88644,0.88606,0.88644,59200000.0
2007-04-12 09:25:00,0.88653,0.887,0.88644,0.88692,69600000.0
2007-04-12 09:30:00,0.88687,0.88704,0.88573,0.88638,66400000.0
2007-04-12 09:35:00,0.88638,0.88693,0.8863,0.88659,65600000.0
2007-04-12 09:40:00,0.88654,0.88655,0.88608,0.88616,64000000.0
2007-04-12 09:45:00,0.88621,0.88641,0.88599,0.8863,59200000.0
2007-04-12 09:50:00,0.88644,0.88657,0.8862,0.88623,67200000.0
2007-04-12 09:55:00,0.88632,0.88655,0.88587,0.88617,60800000.0
2007-04-12 10:00:00,0.88621,0.88685,0.88621,0.88684,61200000.0
2007-04-12 10:05:00,0.8869,0.88716,0.8869,0.88691,62800000.0
2007-04-12 10:10:00,0.8868,0.8868,0.88615,0.88648,71200000.0
2007-04-12 10:15:00,0.88617,0.88648,0.88579,0.88612,59200000.0
2007-04-12 10:20:00,0.88618,0.8864,0.88601,0.88628,63800000.0
2007-04-12 10:25:00,0.88639,0.88652,0.88619,0.88629,68600000.0
2007-04-12 10:30:00,0.88624,0.88628,0.88594,0.88621,59200000.0
2007-04-12 10:35:00,0.88627,0.88648,0.88579,0.88624,67600000.0
2007-04-12 10:40:00,0.88623,0.88637,0.88582,0.88594,66200000.0
2007-04-12 10:45:00,0.88587,0.88642,0.88547,0.88642,66000000.0
2007-04-12 10:50:00,0.88644,0.8867,0.88636,0.88649,60600000.0
2007-04-12 10:55:00,0.88659,0.88682,0.8865,0.88672,67600000.0
2007-04-12 11:00:00,0.88662,0.88689,0.88654,0.88671,65600000.0
2007-04-12 11:05:00,0.8868,0.88687,0.88656,0.88674,57600000.0
2007-04-12 11:10:00,0.88677,0.88685,0.88615,0.88654,77600000.0
2007-04-12 11:15:00,0.8865,0.88668,0.88633,0.88655,69800000.0
2007-04-12 11:20:00,0.8862,0.88658,0.88589,0.88656,72000000.0
2007-04-12 11:25:00,0.88663,0.88685,0.88663,0.88676,63200000.0
2007-04-12 11:30:00,0.88679,0.8868,0.88637,0.88643,69800000.0
2007-04-12 11:35:00,0.88627,0.88643,0.88619,0.88635,69600000.0
2007-04-12 11:40:00,0.88636,0.88679,0.88578,0.88648,62400000.0
2007-04-12 11:45:00,0.88671,0.88681,0.88643,0.88644,68800000.0
2007-04-12 11:50:00,0.8866,0.88668,0.88607,0.88664,71200000.0
2007-04-12 11:55:00,0.88655,0.88678,0.88562,0.88661,67600000.0
2007-04-12 12:00:00,0.88605,0.88681,0.88593,0.88679,70400000.0
2007-04-12 12:05:00,0.88669,0.88694,0.88614,0.8864,69200000.0
2007-04-12 12:10:00,0.88633,0.88663,0.88608,0.88657,78400000.0
2007-04-12 12:15:00,0.88646,0.88655,0.88572,0.88615,67600000.0
2007-04-12 12:20:00,0.88655,0.88655,0.88582,0.886,67600000.0
2007-04-12 12:25:00,0.88585,0.8868,0.88583,0.88676,58000000.0
2007-04-12 12:30:00,0.88591,0.88673,0.88583,0.88634,72800000.0
2007-04-12 12:35:00,0.88638,0.88638,0.8858,0.88628,74800000.0
2007-04-12 12:40:00,0.88628,0.88639,0.88618,0.88636,62800000.0
2007-04-12 12:45:00,0.88624,0.88629,0.8856,0.88606,54400000.0
2007-04-12 12:50:00,0.88613,0.88635,0.8856,0.88633,72400000.0
2007-04-12 12:55:00,0.88627,0.88683,0.88549,0.88677,59200000.0
2007-04-12 13:00:00,0.88687,0.88701,0.88627,0.88701,59600000.0
2007-04-12 13:05:00,0.88631,0.88704,0.88622,0.88624,66600000.0
2007-04-12 13:10:00,0.88692,0.88702,0.88668,0.88688,57600000.0
2007-04-12 13:15:00,0.88682,0.88685,0.88595,0.88624,61800000.0
2007-04-12 13:20:00,0.88674,0.88681,0.8862,0.88663,73800000.0
2007-04-12 13:25:00,0.88637,0.88684,0.88608,0.88676,65600000.0
2007-04-12 13:30:00,0.8869,0.88718,0.88664,0.88714,103800000.0
2007-04-12 13:35:00,0.8869,0.88751,0.8866,0.88748,124600000.0
2007-04-12 13:40:00,0.88726,0.88759,0.88711,0.88711,110400000.0
2007-04-12 13:45:00,0.88712,0.88748,0.88671,0.88719,121600000.0
2007-04-12 13:50:00,0.88712,0.88718,0.88665,0.88671,123600000.0
2007-04-12 13:55:00,0.8867,0.88695,0.88618,0.88681,129600000.0
2007-04-12 14:00:00,0.88683,0.88713,0.88659,0.88694,162600000.0
2007-04-12 14:05:00,0.88637,0.88697,0.88627,0.88695,65600000.0
2007-04-12 14:10:00,0.88698,0.88698,0.88669,0.88672,111400000.0
2007-04-12 14:15:00,0.88658,0.88702,0.88658,0.88681,155800000.0
2007-04-12 14:20:00,0.88688,0.88711,0.88676,0.88706,138000000.0
2007-04-12 14:25:00,0.88703,0.88713,0.88646,0.88676,106600000.0
2007-04-12 14:30:00,0.88664,0.88682,0.88597,0.88636,190800000.0
2007-04-12 14:35:00,0.88681,0.88757,0.88662,0.88752,182200000.0
2007-04-12 14:40:00,0.88728,0.88733,0.8869,0.88706,245200000.0
2007-04-12 14:45:00,0.88707,0.8873,0.88671,0.88678,114600000.0
2007-04-12 14:50:00,0.88687,0.88696,0.88638,0.88679,132200000.0
2007-04-12 14:55:00,0.88678,0.88683,0.88642,0.88642,102800000.0
2007-04-12 15:00:00,0.88624,0.8863,0.88595,0.88626,119400000.0
2007-04-12 15:05:00,0.88616,0.88635,0.88556,0.88611,107600000.0
2007-04-12 15:10:00,0.88594,0.88622,0.88593,0.88599,205800000.0
2007-04-12 15:15:00,0.88591,0.88621,0.88589,0.88619,100200000.0
2007-04-12 15:20:00,0.88624,0.8863,0.88592,0.88592,164800000.0
2007-04-12 15:25:00,0.88601,0.88601,0.88433,0.88557,193800000.0
2007-04-12 15:30:00,0.8847,0.88592,0.88464,0.88583,251000000.0
2007-04-12 15:35:00,0.88575,0.88633,0.88562,0.88628,198000000.0
2007-04-12 15:40:00,0.88647,0.88649,0.88575,0.88575,206200000.0
2007-04-12 15:45:00,0.88563,0.88575,0.88468,0.88484,125000000.0
2007-04-12 15:50:00,0.88472,0.88495,0.88432,0.88457,84800000.0
2007-04-12 15:55:00,0.88453,0.88453,0.88389,0.88394,143400000.0
2007-04-12 16:00:00,0.88364,0.88364,0.88285,0.88332,238200000.0
2007-04-12 16:05:00,0.88333,0.88379,0.8833,0.88379,170000000.0
2007-04-12 16:10:00,0.88381,0.88437,0.8837,0.88383,171000000.0
2007-04-12 16:15:00,0.88391,0.88415,0.88363,0.88383,169000000.0
2007-04-12 16:20:00,0.88378,0.88421,0.88321,0.88413,206800000.0
2007-04-12 16:25:00,0.88432,0.88446,0.88398,0.88408,171200000.0
2007-04-12 16:30:00,0.88408,0.88501,0.88395,0.88483,170600000.0
2007-04-12 16:35:00,0.88486,0.88489,0.884,0.88418,224800000.0
2007-04-12 16:40:00,0.88425,0.8846,0.88411,0.8846,69800000.0
2007-04-12 16:45:00,0.88481,0.88495,0.88463,0.88485,236800000.0
2007-04-12 16:50:00,0.88415,0.88481,0.88415,0.88479,160400000.0
2007-04-12 16:55:00,0.88467,0.88472,0.88418,0.88418,196200000.0
2007-04-12 17:00:00,0.88437,0.88458,0.88363,0.88458,231400000.0
2007-04-12 17:05:00,0.88459,0.88473,0.8844,0.88473,144400000.0
2007-04-12 17:10:00,0.88482,0.88567,0.88482,0.88527,145600000.0
2007-04-12 17:15:00,0.88511,0.8852,0.8843,0.88491,104000000.0
2007-04-12 17:20:00,0.88481,0.88505,0.88452,0.88455,98600000.0
2007-04-12 17:25:00,0.88458,0.88471,0.88429,0.88446,198800000.0
2007-04-12 17:30:00,0.88443,0.88475,0.88381,0.88418,371400000.0
2007-04-12 17:35:00,0.88405,0.88467,0.88405,0.88463,200400000.0
2007-04-12 17:40:00,0.88458,0.88499,0.88458,0.88498,228000000.0
2007-04-12 17:45:00,0.88491,0.8853,0.88424,0.8852,212200000.0
2007-04-12 17:50:00,0.88527,0.88539,0.88479,0.88539,261800000.0
2007-04-12 17:55:00,0.88542,0.88542,0.8851,0.88519,268000000.0
2007-04-12 18:00:00,0.88526,0.88592,0.88482,0.8855,236200000.0
2007-04-12 18:05:00,0.88548,0.88571,0.88474,0.8851,320200000.0
2007-04-12 18:10:00,0.88576,0.88579,0.88519,0.88525,130600000.0
2007-04-12 18:15:00,0.88549,0.88616,0.88549,0.88592,158200000.0
2007-04-12 18:20:00,0.88602,0.8864,0.88594,0.88638,233200000.0
2007-04-12 18:25:00,0.88643,0.88675,0.8864,0.8867,145000000.0
2007-04-12 18:30:00,0.88662,0.88723,0.88661,0.88694,208400000.0
2007-04-12 18:35:00,0.88697,0.88698,0.88641,0.88695,172600000.0
2007-04-12 18:40:00,0.88698,0.88698,0.8865,0.88682,177000000.0
2007-04-12 18:45:00,0.88685,0.88698,0.88591,0.88687,91000000.0
2007-04-12 18:50:00,0.88697,0.887,0.8862,0.88662,145600000.0
2007-04-12 18:55:00,0.88655,0.88737,0.88625,0.88706,145400000.0
2007-04-12 19:00:00,0.88692,0.88738,0.88677,0.88733,133600000.0
2007-04-12 19:05:00,0.88734,0.88741,0.88675,0.88716,120400000.0
2007-04-12 19:10:00,0.88691,0.88749,0.88678,0.88735,106400000.0
2007-04-12 19:15:00,0.88734,0.88772,0.88731,0.88759,83200000.0
2007-04-12 19:20:00,0.88723,0.88773,0.88713,0.88735,112000000.0
2007-04-12 19:25:00,0.88715,0.88765,0.88677,0.88765,94400000.0
2007-04-12 19:30:00,0.88725,0.88757,0.88698,0.88737,84000000.0
2007-04-12 19:35:00,0.8873,0.8873,0.88694,0.88728,95200000.0
2007-04-12 19:40:00,0.88728,0.88765,0.88706,0.88742,83200000.0
2007-04-12 19:45:00,0.88741,0.88762,0.88676,0.88749,94400000.0
2007-04-12 19:50:00,0.88737,0.88772,0.88723,0.88723,75000000.0
2007-04-12 19:55:00,0.88682,0.88721,0.88678,0.88721,59200000.0
2007-04-12 20:00:00,0.88719,0.88724,0.88627,0.88716,70800000.0
2007-04-12 20:05:00,0.8871,0.88721,0.88673,0.887,57000000.0
2007-04-12 20:10:00,0.88699,0.88717,0.88683,0.88687,86400000.0
2007-04-12 20:15:00,0.887,0.88726,0.88689,0.88701,73600000.0
2007-04-12 20:20:00,0.88705,0.88721,0.88691,0.88706,60200000.0
2007-04-12 20:25:00,0.88701,0.88707,0.88602,0.88651,56400000.0
2007-04-12 20:30:00,0.88641,0.88675,0.88634,0.88675,65600000.0
2007-04-12 20:35:00,0.88671,0.88675,0.88573,0.88668,66000000.0
2007-04-12 20:40:00,0.88672,0.88674,0.88602,0.88633,65600000.0
2007-04-12 20:45:00,0.88607,0.88668,0.88606,0.88668,64000000.0
2007-04-12 20:50:00,0.88682,0.88706,0.88672,0.88699,65600000.0
2007-04-12 20:55:00,0.88699,0.88709,0.88627,0.88708,58000000.0
2007-04-12 21:00:00,0.88677,0.88682,0.88627,0.88675,54800000.0
2007-04-12 21:05:00,0.88676,0.88681,0.88592,0.88595,58000000.0
2007-04-12 21:10:00,0.88678,0.88694,0.88133,0.88148,51200000.0
2007-04-12 21:15:00,0.88149,0.88699,0.88134,0.88687,70800000.0
2007-04-12 21:20:00,0.88687,0.8869,0.88629,0.88686,59200000.0
2007-04-12 21:25:00,0.88672,0.88701,0.88645,0.887,51000000.0
2007-04-12 21:30:00,0.8871,0.88722,0.88473,0.88709,47600000.0
2007-04-12 21:35:00,0.88719,0.8872,0.88452,0.88691,44800000.0
2007-04-12 21:40:00,0.88702,0.88705,0.88686,0.88702,40000000.0
2007-04-12 21:45:00,0.88699,0.88722,0.88689,0.88695,50000000.0
2007-04-12 21:50:00,0.88705,0.88728,0.88522,0.88646,46400000.0
2007-04-12 21:55:00,0.88711,0.88723,0.88657,0.88657,48400000.0
2007-04-12 22:00:00,0.88655,0.88691,0.88617,0.88672,50600000.0
2007-04-12 22:05:00,0.88678,0.88691,0.88246,0.8864,40000000.0
2007-04-12 22:10:00,0.88686,0.88701,0.88639,0.8868,48000000.0
2007-04-12 22:15:00,0.88678,0.88702,0.88639,0.88667,57600000.0
2007-04-12 22:20:00,0.8866,0.8866,0.88144,0.88149,25600000.0
2007-04-12 22:25:00,0.88155,0.88703,0.88147,0.88703,37800000.0
2007-04-12 22:30:00,0.88698,0.88734,0.88482,0.88734,91600000.0
2007-04-12 22:35:00,0.88732,0.88738,0.88146,0.88688,60200000.0
2007-04-12 22:40:00,0.88701,0.8874,0.88445,0.88731,56000000.0
2007-04-12 22:45:00,0.88724,0.88755,0.88172,0.88172,68200000.0
2007-04-12 22:50:00,0.88172,0.88769,0.88172,0.88753,67200000.0
2007-04-12 22:55:00,0.88743,0.88777,0.88743,0.88755,65600000.0
2007-04-12 23:00:00,0.88753,0.88793,0.88696,0.88784,57800000.0
2007-04-12 23:05:00,0.88767,0.88773,0.88638,0.88761,64000000.0
2007-04-12 23:10:00,0.88763,0.88779,0.88741,0.88758,67200000.0
2007-04-12 23:15:00,0.88767,0.88797,0.88761,0.88771,54400000.0
2007-04-12 23:20:00,0.88777,0.8879,0.88773,0.88773,43200000.0
2007-04-12 23:25:00,0.88785,0.88866,0.88785,0.88866,47400000.0
2007-04-12 23:30:00,0.88858,0.88909,0.88855,0.88891,71400000.0
2007-04-12 23:35:00,0.88888,0.89016,0.88887,0.89016,62400000.0
2007-04-12 23:40:00,0.89024,0.89024,0.88687,0.88887,67200000.0
2007-04-12 23:45:00,0.88882,0.88889,0.88856,0.88879,59200000.0
2007-04-12 23:50:00,0.8887,0.88871,0.88833,0.88871,41600000.0
2007-04-12 23:55:00,0.88866,0.88866,0.8875,0.88763,51200000.0
2007-04-13 00:00:00,0.8876,0.88867,0.88751,0.88837,56000000.0
2007-04-13 00:05:00,0.88821,0.88874,0.8877,0.88861,64000000.0
2007-04-13 00:10:00,0.88876,0.88914,0.88831,0.88914,43200000.0
2007-04-13 00:15:00,0.88903,0.88924,0.88889,0.88908,58600000.0
2007-04-13 00:20:00,0.88927,0.88927,0.88856,0.88856,56400000.0
2007-04-13 00:25:00,0.8889,0.88941,0.88888,0.88922,46400000.0
2007-04-13 00:30:00,0.88891,0.88913,0.88847,0.88877,62400000.0
2007-04-13 00:35:00,0.88891,0.88908,0.88854,0.88896,56800000.0
2007-04-13 00:40:00,0.88891,0.88911,0.88875,0.88901,58000000.0
2007-04-13 00:45:00,0.88919,0.89398,0.88919,0.89333,56000000.0
2007-04-13 00:50:00,0.89328,0.8936,0.89313,0.89328,60800000.0
2007-04-13 00:55:00,0.89345,0.89402,0.89345,0.89378,57600000.0
2007-04-13 01:00:00,0.89391,0.89418,0.89357,0.89382,64000000.0
2007-04-13 01:05:00,0.89375,0.89382,0.89308,0.89308,69000000.0
2007-04-13 01:10:00,0.89289,0.89333,0.89289,0.89309,51400000.0
2007-04-13 01:15:00,0.89315,0.89318,0.89248,0.89318,62400000.0
2007-04-13 01:20:00,0.89306,0.8932,0.89225,0.8932,59200000.0
2007-04-13 01:25:00,0.89329,0.89345,0.8931,0.89325,49600000.0
2007-04-13 01:30:00,0.89325,0.89357,0.89318,0.89346,56000000.0
2007-04-13 01:35:00,0.89343,0.89343,0.89286,0.89342,54400000.0
2007-04-13 01:40:00,0.89331,0.89354,0.89318,0.89339,64000000.0
2007-04-13 01:45:00,0.89342,0.89359,0.8927,0.8928,52800000.0
2007-04-13 01:50:00,0.8927,0.89362,0.89263,0.89346,49600000.0
2007-04-13 01:55:00,0.8935,0.8935,0.89252,0.89308,54400000.0
2007-04-13 02:00:00,0.89325,0.89332,0.89288,0.89301,57600000.0
2007-04-13 02:05:00,0.89308,0.89316,0.89293,0.89311,65000000.0
2007-04-13 02:10:00,0.89314,0.89336,0.89264,0.89329,60800000.0
2007-04-13 02:15:00,0.89334,0.89389,0.89325,0.89362,58000000.0
2007-04-13 02:20:00,0.89355,0.8937,0.89258,0.89337,54800000.0
2007-04-13 02:25:00,0.89347,0.89382,0.89269,0.89344,54400000.0
2007-04-13 02:30:00,0.89337,0.89337,0.89283,0.89305,56000000.0
2007-04-13 02:35:00,0.89299,0.89302,0.89255,0.8926,66000000.0
2007-04-13 02:40:00,0.8926,0.89277,0.89205,0.89209,46400000.0
2007-04-13 02:45:00,0.89218,0.89251,0.89207,0.89251,56000000.0
2007-04-13 02:50:00,0.89278,0.89283,0.89249,0.89251,59200000.0
2007-04-13 02:55:00,0.89244,0.89279,0.89192,0.89266,63400000.0
2007-04-13 03:00:00,0.89274,0.89285,0.89233,0.89284,69200000.0
2007-04-13 03:05:00,0.89271,0.89277,0.8922,0.89246,64400000.0
2007-04-13 03:10:00,0.89234,0.89274,0.89234,0.89265,57600000.0
2007-04-13 03:15:00,0.89255,0.89259,0.89151,0.8923,70400000.0
2007-04-13 03:20:00,0.89216,0.89238,0.89197,0.89212,48000000.0
2007-04-13 03:25:00,0.89234,0.89259,0.8921,0.89259,58000000.0
2007-04-13 03:30:00,0.89251,0.89251,0.89205,0.89239,45200000.0
2007-04-13 03:35:00,0.89222,0.89248,0.89216,0.89248,60800000.0
2007-04-13 03:40:00,0.89242,0.89249,0.8922,0.89249,66000000.0
2007-04-13 03:45:00,0.89251,0.89253,0.89202,0.89239,49600000.0
2007-04-13 03:50:00,0.89243,0.89245,0.89192,0.89205,64000000.0
2007-04-13 03:55:00,0.89234,0.89234,0.89174,0.89222,61200000.0
2007-04-13 04:00:00,0.89219,0.89236,0.89209,0.89231,54800000.0
2007-04-13 04:05:00,0.89234,0.89242,0.89209,0.89242,60800000.0
2007-04-13 04:10:00,0.89253,0.89254,0.89153,0.89217,57400000.0
2007-04-13 04:15:00,0.89252,0.89255,0.89185,0.89185,45600000.0
2007-04-13 04:20:00,0.89238,0.89251,0.8919,0.89227,59200000.0
2007-04-13 04:25:00,0.89238,0.8925,0.89167,0.89207,64000000.0
2007-04-13 04:30:00,0.89214,0.89229,0.89182,0.89195,54400000.0
2007-04-13 04:35:00,0.89204,0.89249,0.89201,0.89245,60800000.0
2007-04-13 04:40:00,0.8923,0.89239,0.89202,0.89204,57600000.0
2007-04-13 04:45:00,0.89212,0.89239,0.89184,0.89227,66000000.0
2007-04-13 04:50:00,0.89221,0.89246,0.89215,0.89226,57600000.0
2007-04-13 04:55:00,0.89216,0.89236,0.89163,0.89195,67400000.0
2007-04-13 05:00:00,0.89157,0.89238,0.89157,0.89187,52600000.0
2007-04-13 05:05:00,0.89237,0.89247,0.89218,0.89232,59200000.0
2007-04-13 05:10:00,0.892,0.89234,0.89165,0.89202,52600000.0
2007-04-13 05:15:00,0.89189,0.89234,0.89113,0.89217,54400000.0
2007-04-13 05:20:00,0.89219,0.89228,0.8917,0.89219,60800000.0
2007-04-13 05:25:00,0.89223,0.89239,0.89182,0.89218,62400000.0
2007-04-13 05:30:00,0.89248,0.89248,0.89189,0.892,61000000.0
2007-04-13 05:35:00,0.89198,0.89222,0.89105,0.89222,57600000.0
2007-04-13 05:40:00,0.89183,0.89232,0.8914,0.8914,52800000.0
2007-04-13 05:45:00,0.89207,0.89216,0.89163,0.8917,66000000.0
2007-04-13 05:50:00,0.89213,0.89213,0.8912,0.8913,61200000.0
2007-04-13 05:55:00,0.89174,0.89214,0.89171,0.892,27200000.0
2007-04-13 06:00:00,0.8921,0.89217,0.89147,0.89177,58000000.0
2007-04-13 06:05:00,0.89199,0.8921,0.89186,0.89198,53200000.0
2007-04-13 06:10:00,0.89181,0.89217,0.89132,0.89209,54400000.0
2007-04-13 06:15:00,0.89214,0.89214,0.89181,0.89181,45200000.0
2007-04-13 06:20:00,0.89176,0.8919,0.8916,0.89186,51200000.0
2007-04-13 06:25:00,0.89179,0.89179,0.89157,0.89174,33600000.0
2007-04-13 06:30:00,0.89182,0.89182,0.89109,0.89177,46400000.0
2007-04-13 06:35:00,0.89182,0.89186,0.89083,0.89095,59200000.0
2007-04-13 06:40:00,0.89145,0.89173,0.89107,0.89107,49000000.0
2007-04-13 06:45:00,0.89142,0.89181,0.89107,0.89169,61800000.0
2007-04-13 06:50:00,0.89171,0.89192,0.89152,0.8918,61000000.0
2007-04-13 06:55:00,0.89183,0.89195,0.89142,0.89172,62800000.0
2007-04-13 07:00:00,0.89193,0.89201,0.89117,0.89117,49600000.0
2007-04-13 07:05:00,0.89192,0.89201,0.89175,0.8919,61000000.0
2007-04-13 07:10:00,0.8918,0.89199,0.89172,0.89175,57600000.0
2007-04-13 07:15:00,0.89186,0.89194,0.89118,0.89146,64000000.0
2007-04-13 07:20:00,0.89119,0.89228,0.89087,0.89158,64000000.0
2007-04-13 07:25:00,0.89162,0.89164,0.89127,0.8916,57600000.0
2007-04-13 07:30:00,0.8916,0.89172,0.89145,0.89154,60800000.0
2007-04-13 07:35:00,0.89148,0.89152,0.89107,0.89132,65600000.0
2007-04-13 07:40:00,0.89137,0.8917,0.89097,0.89147,65600000.0
2007-04-13 07:45:00,0.89135,0.89197,0.89124,0.89197,56400000.0
2007-04-13 07:50:00,0.89205,0.89205,0.89166,0.8917,57000000.0
2007-04-13 07:55:00,0.89178,0.8919,0.89118,0.89118,69800000.0
2007-04-13 08:00:00,0.89099,0.89141,0.89096,0.89128,59200000.0
2007-04-13 08:05:00,0.89129,0.89142,0.89095,0.89125,68800000.0
2007-04-13 08:10:00,0.89127,0.89127,0.89088,0.89121,70400000.0
2007-04-13 08:15:00,0.89092,0.8911,0.89054,0.8911,60200000.0
2007-04-13 08:20:00,0.89121,0.89122,0.89085,0.89097,61200000.0
2007-04-13 08:25:00,0.89107,0.89164,0.89093,0.89155,62400000.0
2007-04-13 08:30:00,0.89162,0.8919,0.89139,0.89185,43200000.0
2007-04-13 08:35:00,0.89194,0.89214,0.89141,0.89184,57600000.0
2007-04-13 08:40:00,0.89192,0.89201,0.89107,0.89117,57600000.0
2007-04-13 08:45:00,0.8911,0.89183,0.8911,0.8917,63200000.0
2007-04-13 08:50:00,0.89152,0.89172,0.89136,0.89139,68200000.0
2007-04-13 08:55:00,0.89149,0.89223,0.89139,0.89212,67200000.0
2007-04-13 09:00:00,0.89207,0.89214,0.89177,0.89201,64400000.0
2007-04-13 09:05:00,0.892,0.89223,0.89089,0.89177,78800000.0
2007-04-13 09:10:00,0.89157,0.89173,0.89108,0.89153,56000000.0
2007-04-13 09:15:00,0.89162,0.89173,0.8914,0.8916,72000000.0
2007-04-13 09:20:00,0.89138,0.89174,0.89106,0.89113,59200000.0
2007-04-13 09:25:00,0.89126,0.89219,0.89126,0.89187,69200000.0
2007-04-13 09:30:00,0.89183,0.89183,0.89035,0.89142,66400000.0
2007-04-13 09:35:00,0.89147,0.89164,0.89114,0.89155,65600000.0
2007-04-13 09:40:00,0.8915,0.89204,0.89125,0.8917,64000000.0
2007-04-13 09:45:00,0.8917,0.89211,0.89157,0.89211,59200000.0
2007-04-13 09:50:00,0.89217,0.89222,0.89192,0.89202,67600000.0
2007-04-13 09:55:00,0.89208,0.89211,0.89134,0.89156,60200000.0
2007-04-13 10:00:00,0.89153,0.89168,0.89102,0.89118,60800000.0
2007-04-13 10:05:00,0.89136,0.89147,0.891,0.89122,61800000.0
2007-04-13 10:10:00,0.89124,0.89133,0.89096,0.89108,70400000.0
2007-04-13 10:15:00,0.89111,0.89131,0.89022,0.89045,67200000.0
2007-04-13 10:20:00,0.89048,0.89085,0.89034,0.89073,63400000.0
2007-04-13 10:25:00,0.8909,0.89122,0.89067,0.89075,68200000.0
2007-04-13 10:30:00,0.89131,0.89212,0.89131,0.89158,59200000.0
2007-04-13 10:35:00,0.89164,0.89171,0.89114,0.89126,68800000.0
2007-04-13 10:40:00,0.89123,0.89129,0.89012,0.89016,68000000.0
2007-04-13 10:45:00,0.89021,0.89038,0.89005,0.89005,65000000.0
2007-04-13 10:50:00,0.88983,0.88991,0.88944,0.88951,62400000.0
2007-04-13 10:55:00,0.8895,0.88973,0.88896,0.88946,67600000.0
2007-04-13 11:00:00,0.88963,0.88967,0.88923,0.88944,65600000.0
2007-04-13 11:05:00,0.88962,0.89019,0.88954,0.88996,58400000.0
2007-04-13 11:10:00,0.88985,0.89,0.88923,0.88932,77200000.0
2007-04-13 11:15:00,0.88932,0.88945,0.88912,0.88945,70200000.0
2007-04-13 11:20:00,0.88916,0.88977,0.88899,0.88975,72800000.0
2007-04-13 11:25:00,0.88975,0.88988,0.88931,0.88988,62200000.0
2007-04-13 11:30:00,0.88992,0.88992,0.88955,0.88975,70400000.0
2007-04-13 11:35:00,0.88947,0.88996,0.8894,0.88983,68600000.0
2007-04-13 11:40:00,0.88977,0.88997,0.88878,0.88994,62400000.0
2007-04-13 11:45:00,0.88994,0.89061,0.8899,0.89048,68200000.0
2007-04-13 11:50:00,0.89037,0.89054,0.89016,0.89027,72000000.0
2007-04-13 11:55:00,0.89012,0.89042,0.88923,0.88992,67200000.0
2007-04-13 12:00:00,0.88982,0.88988,0.88947,0.8896,70200000.0
2007-04-13 12:05:00,0.88953,0.88979,0.88947,0.88979,70400000.0
2007-04-13 12:10:00,0.88971,0.88978,0.88935,0.88968,78400000.0
2007-04-13 12:15:00,0.88938,0.88942,0.88844,0.88877,66600000.0
2007-04-13 12:20:00,0.8889,0.88929,0.88888,0.88921,67600000.0
2007-04-13 12:25:00,0.88936,0.88968,0.889,0.88934,57600000.0
2007-04-13 12:30:00,0.88935,0.88956,0.88895,0.88929,65600000.0
2007-04-13 12:35:00,0.88923,0.88985,0.88877,0.88985,75600000.0
2007-04-13 12:40:00,0.88992,0.89021,0.88958,0.89021,64000000.0
2007-04-13 12:45:00,0.89056,0.89075,0.89041,0.89048,54400000.0
2007-04-13 12:50:00,0.89039,0.89077,0.89,0.89047,71400000.0
2007-04-13 12:55:00,0.89039,0.8907,0.88969,0.89033,59200000.0
2007-04-13 13:00:00,0.89031,0.89031,0.88955,0.89003,59200000.0
2007-04-13 13:05:00,0.88983,0.89021,0.88978,0.88982,67200000.0
2007-04-13 13:10:00,0.88967,0.88985,0.88933,0.88964,58000000.0
2007-04-13 13:15:00,0.88966,0.88968,0.88891,0.88918,62400000.0
2007-04-13 13:20:00,0.8893,0.88943,0.8889,0.88922,74000000.0
2007-04-13 13:25:00,0.88918,0.8895,0.88913,0.88933,66000000.0
2007-04-13 13:30:00,0.88925,0.8896,0.88925,0.8896,103400000.0
2007-04-13 13:35:00,0.88966,0.88973,0.88893,0.88924,124200000.0
2007-04-13 13:40:00,0.8891,0.88942,0.88872,0.88937,109800000.0
2007-04-13 13:45:00,0.88935,0.88963,0.88918,0.88963,120800000.0
2007-04-13 13:50:00,0.8897,0.89022,0.88964,0.89022,122400000.0
2007-04-13 13:55:00,0.89017,0.89061,0.89017,0.89037,129800000.0
2007-04-13 14:00:00,0.89036,0.89058,0.89036,0.89049,164000000.0
2007-04-13 14:05:00,0.89065,0.89098,0.89065,0.89097,102600000.0
2007-04-13 14:10:00,0.89086,0.8912,0.89075,0.89104,112000000.0
2007-04-13 14:15:00,0.89086,0.89096,0.89048,0.89059,156200000.0
2007-04-13 14:20:00,0.89072,0.89084,0.89036,0.89063,137600000.0
2007-04-13 14:25:00,0.89062,0.89082,0.8904,0.89043,107600000.0
2007-04-13 14:30:00,0.89004,0.89112,0.89004,0.89071,190800000.0
2007-04-13 14:35:00,0.89087,0.89103,0.89014,0.89103,182400000.0
2007-04-13 14:40:00,0.8909,0.89096,0.8903,0.89072,244000000.0
2007-04-13 14:45:00,0.89079,0.89088,0.8906,0.89081,116000000.0
2007-04-13 14:50:00,0.89089,0.89116,0.89045,0.89105,132800000.0
2007-04-13 14:55:00,0.89121,0.8913,0.89079,0.89097,102400000.0
2007-04-13 15:00:00,0.89111,0.89126,0.89085,0.89089,119800000.0
2007-04-13 15:05:00,0.89078,0.89089,0.88971,0.8905,107600000.0
2007-04-13 15:10:00,0.89052,0.89078,0.8902,0.89062,207000000.0
2007-04-13 15:15:00,0.89062,0.89117,0.89062,0.89074,100600000.0
2007-04-13 15:20:00,0.89005,0.8908,0.89005,0.89051,165200000.0
2007-04-13 15:25:00,0.89048,0.89065,0.88936,0.89029,193400000.0
2007-04-13 15:30:00,0.88953,0.89077,0.88953,0.89017,251600000.0
2007-04-13 15:35:00,0.89022,0.89058,0.89015,0.89034,198800000.0
2007-04-13 15:40:00,0.8902,0.89063,0.8902,0.89053,207200000.0
2007-04-13 15:45:00,0.89044,0.89083,0.89044,0.89063,124800000.0
2007-04-13 15:50:00,0.89056,0.89131,0.89056,0.89131,78400000.0
2007-04-13 15:55:00,0.8913,0.89148,0.89068,0.89068,144800000.0
2007-04-13 16:00:00,0.89022,0.89168,0.89022,0.89067,238000000.0
2007-04-13 16:05:00,0.89076,0.89166,0.89076,0.89154,170000000.0
2007-04-13 16:10:00,0.89172,0.89177,0.89108,0.89119,171000000.0
2007-04-13 16:15:00,0.89116,0.89131,0.89109,0.89117,169000000.0
2007-04-13 16:20:00,0.8913,0.89214,0.89125,0.89214,206800000.0
2007-04-13 16:25:00,0.89215,0.89234,0.89162,0.89162,170600000.0
2007-04-13 16:30:00,0.89161,0.89189,0.89161,0.89189,170600000.0
2007-04-13 16:35:00,0.89191,0.89321,0.89191,0.89321,223800000.0
2007-04-13 16:40:00,0.8932,0.89446,0.8932,0.89333,62800000.0
2007-04-13 16:45:00,0.89322,0.89427,0.89322,0.89424,236200000.0
2007-04-13 16:50:00,0.89425,0.89501,0.89418,0.89482,160000000.0
2007-04-13 16:55:00,0.89473,0.89638,0.89467,0.89623,197200000.0
2007-04-13 17:00:00,0.8963,0.8963,0.89546,0.8956,232000000.0
2007-04-13 17:05:00,0.89562,0.89591,0.89536,0.89591,148600000.0
2007-04-13 17:10:00,0.89615,0.89668,0.89593,0.8964,146400000.0
2007-04-13 17:15:00,0.89587,0.89675,0.89569,0.89636,104400000.0
2007-04-13 17:20:00,0.89606,0.89638,0.89583,0.89614,107200000.0
2007-04-13 17:25:00,0.89612,0.89663,0.89599,0.89647,200600000.0
2007-04-13 17:30:00,0.89633,0.89654,0.89603,0.89651,370200000.0
2007-04-13 17:35:00,0.89635,0.89652,0.89614,0.89641,200400000.0
2007-04-13 17:40:00,0.89639,0.89667,0.89624,0.89648,227000000.0
2007-04-13 17:45:00,0.8964,0.8965,0.89548,0.89627,213000000.0
2007-04-13 17:50:00,0.89635,0.8964,0.89596,0.89606,261200000.0
2007-04-13 17:55:00,0.89605,0.89606,0.89583,0.89589,265400000.0
2007-04-13 18:00:00,0.89596,0.8961,0.895,0.89606,236400000.0
2007-04-13 18:05:00,0.89604,0.89608,0.89553,0.89582,322000000.0
2007-04-13 18:10:00,0.89577,0.89589,0.89561,0.89589,131200000.0
2007-04-13 18:15:00,0.89567,0.89639,0.89558,0.89635,157800000.0
2007-04-13 18:20:00,0.89644,0.89655,0.89621,0.89628,232400000.0
2007-04-13 18:25:00,0.89629,0.89639,0.89614,0.89634,114600000.0
2007-04-13 18:30:00,0.89637,0.89637,0.89602,0.89614,207400000.0
2007-04-13 18:35:00,0.89616,0.89621,0.89599,0.89611,110800000.0
2007-04-13 18:40:00,0.8959,0.89648,0.89583,0.89647,176600000.0
2007-04-13 18:45:00,0.89658,0.89663,0.89564,0.89649,90000000.0
2007-04-13 18:50:00,0.89616,0.89659,0.89591,0.8964,145000000.0
2007-04-13 18:55:00,0.89651,0.89651,0.89563,0.89627,146000000.0
2007-04-13 19:00:00,0.89628,0.89641,0.89559,0.89629,134800000.0
2007-04-13 19:05:00,0.8963,0.8966,0.89624,0.8964,172200000.0
2007-04-13 19:10:00,0.89638,0.89651,0.89579,0.89645,105600000.0
2007-04-13 19:15:00,0.89588,0.89644,0.89565,0.89586,83600000.0
2007-04-13 19:20:00,0.89619,0.89626,0.89576,0.89597,112000000.0
2007-04-13 19:25:00,0.89602,0.89621,0.89583,0.89613,93800000.0
2007-04-13 19:30:00,0.89609,0.89611,0.8954,0.89611,69800000.0
2007-04-13 19:35:00,0.89594,0.89608,0.89548,0.89608,94800000.0
2007-04-13 19:40:00,0.89612,0.89612,0.89517,0.89519,83000000.0
2007-04-13 19:45:00,0.89584,0.89607,0.89544,0.89549,94400000.0
2007-04-13 19:50:00,0.89546,0.89555,0.89484,0.89513,75600000.0
2007-04-13 19:55:00,0.89546,0.89551,0.89528,0.89543,59600000.0
2007-04-13 20:00:00,0.89547,0.89547,0.89506,0.8954,70400000.0
2007-04-13 20:05:00,0.89544,0.89551,0.89517,0.89517,68800000.0
2007-04-13 20:10:00,0.89514,0.89565,0.89514,0.89556,86000000.0
2007-04-13 20:15:00,0.89542,0.8958,0.89511,0.8958,73600000.0
2007-04-13 20:20:00,0.89583,0.89605,0.89505,0.89561,77200000.0
2007-04-13 20:25:00,0.89567,0.89605,0.8955,0.89588,56000000.0
2007-04-13 20:30:00,0.89517,0.89594,0.89517,0.89555,66000000.0
2007-04-13 20:35:00,0.89564,0.89564,0.8944,0.89541,65600000.0
2007-04-13 20:40:00,0.89504,0.89532,0.89476,0.8951,66000000.0
2007-04-13 20:45:00,0.89512,0.89534,0.89477,0.89512,64400000.0
2007-04-13 20:50:00,0.89505,0.89517,0.89467,0.89509,54800000.0
2007-04-13 20:55:00,0.89509,0.89509,0.89398,0.89437,59200000.0
2007-04-13 21:00:00,0.89435,0.89458,0.89377,0.8943,51200000.0
2007-04-13 21:05:00,0.8947,0.8947,0.89432,0.89445,57600000.0
2007-04-13 21:10:00,0.89446,0.89551,0.89446,0.89551,60200000.0
2007-04-13 21:15:00,0.8956,0.8956,0.89477,0.89498,70200000.0
2007-04-13 21:20:00,0.89502,0.89532,0.89445,0.89532,58000000.0
2007-04-13 21:25:00,0.89526,0.89526,0.8947,0.89488,57600000.0
2007-04-13 21:30:00,0.89486,0.89511,0.89465,0.89496,36800000.0
2007-04-13 21:35:00,0.89494,0.89523,0.89482,0.895,58000000.0
2007-04-13 21:40:00,0.89497,0.89509,0.8945,0.89501,64600000.0
2007-04-13 21:45:00,0.89501,0.89541,0.89471,0.89538,59200000.0
2007-04-13 21:50:00,0.8954,0.89544,0.89495,0.89523,43200000.0
2007-04-13 21:55:00,0.89528,0.8958,0.89524,0.89565,52800000.0
2007-04-13 22:00:00,0.895,0.89581,0.89497,0.89566,49600000.0
2007-04-13 22:05:00,0.89559,0.89561,0.89447,0.89499,33600000.0
2007-04-13 22:10:00,0.8952,0.89545,0.89499,0.89501,56000000.0
2007-04-13 22:15:00,0.89519,0.89519,0.89432,0.895,46400000.0
2007-04-13 22:20:00,0.89497,0.89554,0.89497,0.89536,59600000.0
2007-04-13 22:25:00,0.89542,0.89564,0.89501,0.89505,44800000.0
2007-04-13 22:30:00,0.89526,0.89544,0.89507,0.89525,95400000.0
2007-04-13 22:35:00,0.89525,0.89538,0.89501,0.89528,62400000.0
2007-04-13 22:40:00,0.89527,0.8953,0.89496,0.89501,56000000.0
2007-04-13 22:45:00,0.89496,0.89504,0.89432,0.89459,60800000.0
2007-04-13 22:50:00,0.89483,0.89553,0.89483,0.89531,67000000.0
2007-04-13 22:55:00,0.89552,0.89594,0.89552,0.89563,65600000.0
2007-04-15 23:00:00,0.89556,0.89556,0.89032,0.89032,33600000.0
2007-04-15 23:05:00,0.89564,0.89599,0.89564,0.89576,64000000.0
2007-04-15 23:10:00,0.89471,0.89471,0.88352,0.88352,52200000.0
2007-04-15 23:15:00,0.88358,0.89612,0.88349,0.89608,52800000.0
2007-04-15 23:20:00,0.89603,0.8962,0.89588,0.89606,24000000.0
2007-04-15 23:25:00,0.89646,0.89646,0.8962,0.89624,45200000.0
2007-04-15 23:30:00,0.89612,0.89648,0.8961,0.89648,68200000.0
2007-04-15 23:35:00,0.8965,0.8967,0.89635,0.89656,63600000.0
2007-04-15 23:40:00,0.89661,0.89678,0.896,0.89678,53200000.0
2007-04-15 23:45:00,0.896,0.89679,0.89587,0.89672,36200000.0
2007-04-15 23:50:00,0.89677,0.8968,0.89641,0.89658,46400000.0
2007-04-15 23:55:00,0.8965,0.89657,0.8955,0.89626,48400000.0
2007-04-16 00:00:00,0.8963,0.89657,0.89626,0.89643,55400000.0
2007-04-16 00:05:00,0.89644,0.89707,0.89567,0.89643,64000000.0
2007-04-16 00:10:00,0.89669,0.89702,0.89667,0.89697,57000000.0
2007-04-16 00:15:00,0.8961,0.89741,0.89607,0.89741,59200000.0
2007-04-16 00:20:00,0.8977,0.89841,0.89757,0.89836,52800000.0
2007-04-16 00:25:00,0.89865,0.89872,0.89817,0.89845,43600000.0
2007-04-16 00:30:00,0.89834,0.8985,0.89804,0.89804,62400000.0
2007-04-16 00:35:00,0.89825,0.89851,0.89813,0.89821,56400000.0
2007-04-16 00:40:00,0.89822,0.89853,0.89811,0.89853,61200000.0
2007-04-16 00:45:00,0.89786,0.89876,0.89786,0.89876,49600000.0
2007-04-16 00:50:00,0.89797,0.89887,0.89797,0.8981,45200000.0
2007-04-16 00:55:00,0.89886,0.89887,0.89821,0.89834,46400000.0
2007-04-16 01:00:00,0.8986,0.8986,0.89785,0.89793,67600000.0
2007-04-16 01:05:00,0.89827,0.89848,0.89765,0.89831,70400000.0
2007-04-16 01:10:00,0.89836,0.89854,0.89836,0.8985,46400000.0
2007-04-16 01:15:00,0.89777,0.89854,0.89777,0.89822,62400000.0
2007-04-16 01:20:00,0.89822,0.89823,0.89743,0.8977,46400000.0
2007-04-16 01:25:00,0.8974,0.89825,0.89732,0.89811,35000000.0
2007-04-16 01:30:00,0.89805,0.89809,0.89756,0.89756,56000000.0
2007-04-16 01:35:00,0.89754,0.8976,0.89735,0.89752,53800000.0
2007-04-16 01:40:00,0.89721,0.89774,0.89708,0.89774,47400000.0
2007-04-16 01:45:00,0.8977,0.89792,0.89767,0.89792,66400000.0
2007-04-16 01:50:00,0.89789,0.89789,0.89736,0.89767,67200000.0
2007-04-16 01:55:00,0.89786,0.89793,0.89759,0.89787,53800000.0
2007-04-16 02:00:00,0.8972,0.89807,0.8972,0.89807,54400000.0
2007-04-16 02:05:00,0.89815,0.89815,0.89733,0.89801,67200000.0
2007-04-16 02:10:00,0.89815,0.8983,0.898,0.89821,46400000.0
2007-04-16 02:15:00,0.89755,0.89799,0.89755,0.89758,64400000.0
2007-04-16 02:20:00,0.89719,0.89765,0.89684,0.89759,54800000.0
2007-04-16 02:25:00,0.89752,0.89762,0.89725,0.89737,55400000.0
2007-04-16 02:30:00,0.89736,0.89736,0.89669,0.89701,49000000.0
2007-04-16 02:35:00,0.89696,0.89696,0.89623,0.8965,59200000.0
2007-04-16 02:40:00,0.8962,0.89679,0.8961,0.89672,61200000.0
2007-04-16 02:45:00,0.89663,0.89666,0.89631,0.89646,45200000.0
2007-04-16 02:50:00,0.89642,0.89692,0.89642,0.89667,70400000.0
2007-04-16 02:55:00,0.89649,0.89704,0.89613,0.89672,64000000.0
2007-04-16 03:00:00,0.89676,0.89708,0.89621,0.89679,57600000.0
2007-04-16 03:05:00,0.89673,0.89698,0.89653,0.89698,60600000.0
2007-04-16 03:10:00,0.89708,0.89716,0.89677,0.89714,49600000.0
2007-04-16 03:15:00,0.89718,0.89721,0.89587,0.89679,46800000.0
2007-04-16 03:20:00,0.8969,0.8969,0.896,0.89625,56000000.0
2007-04-16 03:25:00,0.89683,0.89694,0.8967,0.89678,62400000.0
2007-04-16 03:30:00,0.8962,0.89695,0.89597,0.89694,55400000.0
2007-04-16 03:35:00,0.89647,0.89698,0.89602,0.89698,40000000.0
2007-04-16 03:40:00,0.89671,0.89701,0.89645,0.89697,59200000.0
2007-04-16 03:45:00,0.89697,0.89697,0.89681,0.89693,30400000.0
2007-04-16 03:50:00,0.89684,0.89689,0.89603,0.89667,64400000.0
2007-04-16 03:55:00,0.89636,0.89665,0.89578,0.89652,56000000.0
2007-04-16 04:00:00,0.89663,0.89672,0.89567,0.89656,48000000.0
2007-04-16 04:05:00,0.8965,0.8965,0.89587,0.89602,36600000.0
2007-04-16 04:10:00,0.89597,0.89675,0.89597,0.89675,59600000.0
2007-04-16 04:15:00,0.89674,0.89678,0.89645,0.8966,67200000.0
2007-04-16 04:20:00,0.89663,0.89672,0.89596,0.89666,62800000.0
2007-04-16 04:25:00,0.89633,0.89703,0.89627,0.8969,62400000.0
2007-04-16 04:30:00,0.89699,0.89701,0.89642,0.89655,40000000.0
2007-04-16 04:35:00,0.89632,0.89684,0.89611,0.89684,43200000.0
2007-04-16 04:40:00,0.89672,0.89684,0.89657,0.89678,44200000.0
2007-04-16 04:45:00,0.89553,0.89674,0.89553,0.8963,67200000.0
2007-04-16 04:50:00,0.89668,0.89681,0.89591,0.89615,64000000.0
2007-04-16 04:55:00,0.89659,0.89677,0.89571,0.8967,56000000.0
2007-04-16 05:00:00,0.89667,0.89684,0.89624,0.89624,65600000.0
2007-04-16 05:05:00,0.89683,0.89688,0.89667,0.89673,67200000.0
2007-04-16 05:10:00,0.8967,0.89675,0.89641,0.89661,57000000.0
2007-04-16 05:15:00,0.89601,0.89671,0.89588,0.89666,56000000.0
2007-04-16 05:20:00,0.89629,0.89688,0.89599,0.8968,60800000.0
2007-04-16 05:25:00,0.89674,0.89685,0.89609,0.89684,91200000.0
2007-04-16 05:30:00,0.89684,0.89686,0.89612,0.89623,39200000.0
2007-04-16 05:35:00,0.89676,0.89685,0.89625,0.89673,41600000.0
2007-04-16 05:40:00,0.89678,0.89681,0.89661,0.89676,57600000.0
2007-04-16 05:45:00,0.89594,0.89651,0.89577,0.896,52800000.0
2007-04-16 05:50:00,0.89626,0.89677,0.89527,0.89676,33600000.0
2007-04-16 05:55:00,0.89615,0.89678,0.89567,0.89589,48800000.0
2007-04-16 06:00:00,0.89572,0.8963,0.89572,0.89624,43600000.0
2007-04-16 06:05:00,0.896,0.8962,0.8956,0.8956,38800000.0
2007-04-16 06:10:00,0.89671,0.89687,0.89605,0.89679,46400000.0
2007-04-16 06:15:00,0.89601,0.89683,0.89581,0.89624,64400000.0
2007-04-16 06:20:00,0.89602,0.89671,0.89573,0.89671,46400000.0
2007-04-16 06:25:00,0.89667,0.89685,0.89624,0.89631,46400000.0
2007-04-16 06:30:00,0.89688,0.89689,0.89609,0.89609,50600000.0
2007-04-16 06:35:00,0.8956,0.89685,0.8954,0.89677,58600000.0
2007-04-16 06:40:00,0.89702,0.89722,0.89599,0.89722,70800000.0
2007-04-16 06:45:00,0.89721,0.89721,0.89669,0.89675,50600000.0
2007-04-16 06:50:00,0.89712,0.8972,0.89652,0.89706,57600000.0
2007-04-16 06:55:00,0.89697,0.89713,0.89615,0.89658,49600000.0
2007-04-16 07:00:00,0.89698,0.89698,0.89592,0.89696,52200000.0
2007-04-16 07:05:00,0.89682,0.89695,0.89567,0.89587,65600000.0
2007-04-16 07:10:00,0.89596,0.89623,0.89571,0.8961,64000000.0
2007-04-16 07:15:00,0.89605,0.8961,0.8957,0.89588,65000000.0
2007-04-16 07:20:00,0.89589,0.89622,0.89529,0.89597,66000000.0
2007-04-16 07:25:00,0.89599,0.89604,0.89569,0.89574,66400000.0
2007-04-16 07:30:00,0.89519,0.89587,0.89504,0.89553,56000000.0
2007-04-16 07:35:00,0.89597,0.89627,0.89567,0.89594,63400000.0
2007-04-16 07:40:00,0.89599,0.89616,0.89585,0.89595,74000000.0
2007-04-16 07:45:00,0.89602,0.89613,0.89588,0.8961,86800000.0
2007-04-16 07:50:00,0.89622,0.89626,0.89575,0.89602,69200000.0
2007-04-16 07:55:00,0.89552,0.89622,0.89543,0.89614,70400000.0
2007-04-16 08:00:00,0.89609,0.89636,0.89559,0.89623,59000000.0
2007-04-16 08:05:00,0.89618,0.89618,0.89542,0.89594,75200000.0
2007-04-16 08:10:00,0.89601,0.89624,0.89551,0.89587,95000000.0
2007-04-16 08:15:00,0.89619,0.89634,0.8959,0.89604,83200000.0
2007-04-16 08:20:00,0.89611,0.89612,0.89565,0.8958,93800000.0
2007-04-16 08:25:00,0.89583,0.89589,0.89533,0.89565,84800000.0
2007-04-16 08:30:00,0.89563,0.89636,0.8955,0.89636,93800000.0
2007-04-16 08:35:00,0.89616,0.89647,0.89595,0.89604,112000000.0
2007-04-16 08:40:00,0.896,0.89688,0.89597,0.89612,82600000.0
2007-04-16 08:45:00,0.89652,0.89739,0.89643,0.89734,105000000.0
2007-04-16 08:50:00,0.89742,0.89811,0.89734,0.89802,172200000.0
2007-04-16 08:55:00,0.89797,0.89832,0.89796,0.89812,134800000.0
2007-04-16 09:00:00,0.89791,0.89812,0.8974,0.89754,145000000.0
2007-04-16 09:05:00,0.89734,0.89763,0.8973,0.89742,146000000.0
2007-04-16 09:10:00,0.89743,0.89761,0.89662,0.89753,82000000.0
2007-04-16 09:15:00,0.89751,0.89763,0.89718,0.89731,177200000.0
2007-04-16 09:20:00,0.89739,0.8976,0.8973,0.8976,172600000.0
2007-04-16 09:25:00,0.89757,0.89772,0.89731,0.89772,207800000.0
2007-04-16 09:30:00,0.89772,0.89784,0.89737,0.89774,145200000.0
2007-04-16 09:35:00,0.89761,0.89772,0.89736,0.89739,232400000.0
2007-04-16 09:40:00,0.89732,0.89745,0.89714,0.89731,157800000.0
2007-04-16 09:45:00,0.89728,0.89728,0.89655,0.89655,131200000.0
2007-04-16 09:50:00,0.89713,0.89729,0.89698,0.89728,321200000.0
2007-04-16 09:55:00,0.89743,0.89759,0.89662,0.89759,237200000.0
2007-04-16 10:00:00,0.89742,0.89764,0.89704,0.89755,267800000.0
2007-04-16 10:05:00,0.8975,0.89751,0.897,0.89732,260600000.0
2007-04-16 10:10:00,0.89747,0.89751,0.89632,0.89716,212600000.0
2007-04-16 10:15:00,0.89726,0.89746,0.89665,0.89716,226800000.0
2007-04-16 10:20:00,0.89722,0.89761,0.89694,0.89716,201600000.0
2007-04-16 10:25:00,0.89749,0.89757,0.89735,0.89755,371800000.0
2007-04-16 10:30:00,0.89754,0.8977,0.89744,0.89757,200400000.0
2007-04-16 10:35:00,0.89756,0.89764,0.8972,0.89736,99600000.0
2007-04-16 10:40:00,0.89733,0.89759,0.89719,0.89755,104000000.0
2007-04-16 10:45:00,0.89766,0.89767,0.89749,0.89756,145600000.0
2007-04-16 10:50:00,0.89749,0.8975,0.89685,0.89728,141200000.0
2007-04-16 10:55:00,0.89723,0.89734,0.89702,0.89734,233600000.0
2007-04-16 11:00:00,0.89724,0.8973,0.89648,0.89691,196600000.0
2007-04-16 11:05:00,0.89696,0.89728,0.89692,0.89717,159200000.0
2007-04-16 11:10:00,0.89712,0.89716,0.89681,0.89713,236800000.0
2007-04-16 11:15:00,0.89711,0.89717,0.89646,0.89686,62200000.0
2007-04-16 11:20:00,0.89654,0.89718,0.89639,0.89699,223600000.0
2007-04-16 11:25:00,0.89695,0.89709,0.89629,0.89676,171600000.0
2007-04-16 11:30:00,0.897,0.89702,0.89652,0.89676,171800000.0
2007-04-16 11:35:00,0.8968,0.89691,0.89645,0.89687,205800000.0
2007-04-16 11:40:00,0.89693,0.89727,0.89679,0.89708,169000000.0
2007-04-16 11:45:00,0.89718,0.89732,0.89694,0.89695,171600000.0
2007-04-16 11:50:00,0.89692,0.89714,0.89681,0.89714,170800000.0
2007-04-16 11:55:00,0.89697,0.89738,0.89697,0.89731,240200000.0
2007-04-16 12:00:00,0.89733,0.89745,0.89726,0.89745,142800000.0
2007-04-16 12:05:00,0.8974,0.8974,0.89687,0.89725,75600000.0
2007-04-16 12:10:00,0.89725,0.89744,0.89707,0.89725,124600000.0
2007-04-16 12:15:00,0.89736,0.89743,0.89672,0.89717,206400000.0
2007-04-16 12:20:00,0.89697,0.8974,0.89679,0.89701,197800000.0
2007-04-16 12:25:00,0.89736,0.89736,0.89611,0.89616,250600000.0
2007-04-16 12:30:00,0.89703,0.89703,0.89605,0.89694,194000000.0
2007-04-16 12:35:00,0.89691,0.89691,0.89607,0.89658,165000000.0
2007-04-16 12:40:00,0.89651,0.89681,0.89624,0.8967,101600000.0
2007-04-16 12:45:00,0.89661,0.89684,0.89661,0.89663,205600000.0
2007-04-16 12:50:00,0.89674,0.89691,0.89612,0.89667,107000000.0
2007-04-16 12:55:00,0.89674,0.89691,0.89665,0.89684,119200000.0
2007-04-16 13:00:00,0.89684,0.89698,0.89674,0.89687,102800000.0
2007-04-16 13:05:00,0.89684,0.89684,0.89629,0.89629,132800000.0
2007-04-16 13:10:00,0.8962,0.89679,0.8962,0.89662,115200000.0
2007-04-16 13:15:00,0.89672,0.89685,0.89647,0.89663,245200000.0
2007-04-16 13:20:00,0.89664,0.89675,0.89575,0.89669,181800000.0
2007-04-16 13:25:00,0.89645,0.89679,0.8962,0.89655,189800000.0
2007-04-16 13:30:00,0.89699,0.89712,0.89647,0.89709,107200000.0
2007-04-16 13:35:00,0.89715,0.89742,0.89664,0.8973,138400000.0
2007-04-16 13:40:00,0.89725,0.89736,0.89712,0.89714,158000000.0
2007-04-16 13:45:00,0.89725,0.89734,0.89664,0.89712,110800000.0
2007-04-16 13:50:00,0.89651,0.8972,0.89643,0.89677,101800000.0
2007-04-16 13:55:00,0.897,0.89714,0.89659,0.89714,163400000.0
2007-04-16 14:00:00,0.89711,0.89718,0.89667,0.89675,129600000.0
2007-04-16 14:05:00,0.89639,0.89699,0.89627,0.89643,123200000.0
2007-04-16 14:10:00,0.89685,0.897,0.89634,0.89667,122400000.0
2007-04-16 14:15:00,0.89705,0.89729,0.89691,0.89723,110400000.0
2007-04-16 14:20:00,0.89729,0.89729,0.89709,0.89723,124400000.0
2007-04-16 14:25:00,0.89725,0.89725,0.89682,0.89682,103200000.0
2007-04-16 14:30:00,0.89659,0.89736,0.89659,0.89718,65600000.0
2007-04-16 14:35:00,0.89726,0.89791,0.89726,0.89775,73600000.0
2007-04-16 14:40:00,0.89779,0.89779,0.8975,0.89763,63200000.0
2007-04-16 14:45:00,0.89744,0.89773,0.89735,0.89755,57600000.0
2007-04-16 14:50:00,0.89754,0.89788,0.8974,0.89766,66000000.0
2007-04-16 14:55:00,0.8978,0.8978,0.8975,0.89753,59600000.0
2007-04-16 15:00:00,0.89725,0.89754,0.89648,0.89739,58000000.0
2007-04-16 15:05:00,0.8975,0.89768,0.89687,0.89719,72400000.0
2007-04-16 15:10:00,0.89692,0.89708,0.89663,0.89699,53800000.0
2007-04-16 15:15:00,0.89699,0.89702,0.89672,0.897,64000000.0
2007-04-16 15:20:00,0.89702,0.89713,0.89651,0.89657,75600000.0
2007-04-16 15:25:00,0.89701,0.89743,0.89659,0.89729,65600000.0
2007-04-16 15:30:00,0.89734,0.89746,0.89712,0.89745,57600000.0
2007-04-16 15:35:00,0.89742,0.89767,0.89723,0.89725,67000000.0
2007-04-16 15:40:00,0.89735,0.8974,0.89673,0.89706,67200000.0
2007-04-16 15:45:00,0.89703,0.89727,0.89641,0.89719,78600000.0
2007-04-16 15:50:00,0.8971,0.89741,0.89642,0.89678,69800000.0
2007-04-16 15:55:00,0.89722,0.89781,0.89722,0.89768,71200000.0
2007-04-16 16:00:00,0.89769,0.89797,0.89658,0.89769,66400000.0
2007-04-16 16:05:00,0.89777,0.89786,0.8969,0.89786,72400000.0
2007-04-16 16:10:00,0.89773,0.89791,0.89764,0.89791,68800000.0
2007-04-16 16:15:00,0.89788,0.89793,0.89641,0.89771,62400000.0
2007-04-16 16:20:00,0.89783,0.89793,0.89755,0.89779,69600000.0
2007-04-16 16:25:00,0.89782,0.8979,0.89762,0.89773,70400000.0
2007-04-16 16:30:00,0.89772,0.89791,0.89768,0.89776,62400000.0
2007-04-16 16:35:00,0.89783,0.898,0.89713,0.89793,71400000.0
2007-04-16 16:40:00,0.89798,0.89798,0.8973,0.89749,70400000.0
2007-04-16 16:45:00,0.89722,0.89722,0.89693,0.89696,76800000.0
2007-04-16 16:50:00,0.89687,0.89689,0.8962,0.89626,58000000.0
2007-04-16 16:55:00,0.89635,0.89679,0.89619,0.89656,65600000.0
2007-04-16 17:00:00,0.89639,0.89674,0.89639,0.89664,67200000.0
2007-04-16 17:05:00,0.89664,0.89713,0.89644,0.89672,62800000.0
2007-04-16 17:10:00,0.89711,0.89741,0.89711,0.89726,64400000.0
2007-04-16 17:15:00,0.89723,0.89746,0.89707,0.89738,67200000.0
2007-04-16 17:20:00,0.89743,0.89784,0.89734,0.89777,68800000.0
2007-04-16 17:25:00,0.89771,0.89801,0.89757,0.89783,59600000.0
2007-04-16 17:30:00,0.89793,0.89793,0.89758,0.89789,69200000.0
2007-04-16 17:35:00,0.89779,0.89793,0.89754,0.89771,64400000.0
2007-04-16 17:40:00,0.89757,0.89817,0.89732,0.89772,58600000.0
2007-04-16 17:45:00,0.89771,0.89791,0.89765,0.89766,70400000.0
2007-04-16 17:50:00,0.89777,0.8985,0.89777,0.89817,62400000.0
2007-04-16 17:55:00,0.89815,0.89847,0.89814,0.89833,60800000.0
2007-04-16 18:00:00,0.89831,0.8985,0.89807,0.89838,61200000.0
2007-04-16 18:05:00,0.89791,0.89859,0.89791,0.89831,67200000.0
2007-04-16 18:10:00,0.89827,0.89837,0.89755,0.89769,59200000.0
2007-04-16 18:15:00,0.89793,0.89801,0.89743,0.89796,64400000.0
2007-04-16 18:20:00,0.89801,0.89801,0.89711,0.89753,65600000.0
2007-04-16 18:25:00,0.8977,0.89843,0.89726,0.89748,67200000.0
2007-04-16 18:30:00,0.89716,0.89722,0.89664,0.89678,69200000.0
2007-04-16 18:35:00,0.89679,0.89706,0.89668,0.89696,59200000.0
2007-04-16 18:40:00,0.89686,0.89697,0.8965,0.89685,71400000.0
2007-04-16 18:45:00,0.89707,0.89713,0.8964,0.89694,56000000.0
2007-04-16 18:50:00,0.89709,0.89716,0.89569,0.89691,72000000.0
2007-04-16 18:55:00,0.89697,0.89712,0.8967,0.8971,64000000.0
2007-04-16 19:00:00,0.89719,0.89734,0.89686,0.89697,67200000.0
2007-04-16 19:05:00,0.89694,0.89694,0.89646,0.89663,68600000.0
2007-04-16 19:10:00,0.89661,0.897,0.89652,0.89674,64000000.0
2007-04-16 19:15:00,0.89679,0.89685,0.89565,0.89673,57400000.0
2007-04-16 19:20:00,0.89675,0.89684,0.89622,0.89639,57600000.0
2007-04-16 19:25:00,0.8965,0.89652,0.89595,0.89637,43200000.0
2007-04-16 19:30:00,0.89609,0.89623,0.89545,0.89606,61800000.0
2007-04-16 19:35:00,0.89604,0.89625,0.89602,0.89624,60800000.0
2007-04-16 19:40:00,0.8962,0.8962,0.89591,0.89604,61600000.0
2007-04-16 19:45:00,0.89628,0.89677,0.89558,0.89674,70200000.0
2007-04-16 19:50:00,0.89669,0.89682,0.89562,0.89562,68200000.0
2007-04-16 19:55:00,0.89593,0.89637,0.8958,0.8961,43600000.0
2007-04-16 20:00:00,0.89625,0.89638,0.89568,0.896,69800000.0
2007-04-16 20:05:00,0.89631,0.89654,0.89581,0.89654,46800000.0
2007-04-16 20:10:00,0.89605,0.89654,0.8959,0.8961,54400000.0
2007-04-16 20:15:00,0.89613,0.89662,0.89573,0.89656,65600000.0
2007-04-16 20:20:00,0.89621,0.89664,0.89582,0.8962,65000000.0
2007-04-16 20:25:00,0.89654,0.89654,0.8959,0.89597,52800000.0
2007-04-16 20:30:00,0.89653,0.89711,0.89639,0.89709,57600000.0
2007-04-16 20:35:00,0.89692,0.89718,0.89678,0.89678,62800000.0
2007-04-16 20:40:00,0.89688,0.89688,0.89619,0.89654,64400000.0
2007-04-16 20:45:00,0.89644,0.89665,0.89612,0.8966,69000000.0
2007-04-16 20:50:00,0.89655,0.89707,0.89628,0.89697,60600000.0
2007-04-16 20:55:00,0.89674,0.8969,0.89622,0.89622,49600000.0
2007-04-16 21:00:00,0.89623,0.89658,0.89609,0.89658,64000000.0
2007-04-16 21:05:00,0.89657,0.8966,0.89593,0.89593,55800000.0
2007-04-16 21:10:00,0.89652,0.89655,0.89565,0.89635,62400000.0
2007-04-16 21:15:00,0.89633,0.89639,0.89585,0.89617,49600000.0
2007-04-16 21:20:00,0.89627,0.89669,0.89615,0.89648,59200000.0
2007-04-16 21:25:00,0.89649,0.89649,0.89587,0.89638,45800000.0
2007-04-16 21:30:00,0.89608,0.89641,0.8955,0.89614,56000000.0
2007-04-16 21:35:00,0.89611,0.89621,0.89604,0.89611,48000000.0
2007-04-16 21:40:00,0.89611,0.89639,0.8958,0.89639,54400000.0
2007-04-16 21:45:00,0.89643,0.89658,0.89638,0.89642,45800000.0
2007-04-16 21:50:00,0.8958,0.89656,0.89575,0.89655,49600000.0
2007-04-16 21:55:00,0.89627,0.89664,0.89608,0.89642,57600000.0
2007-04-16 22:00:00,0.89667,0.89671,0.89593,0.89593,46400000.0
2007-04-16 22:05:00,0.89662,0.89671,0.89638,0.89671,60800000.0
2007-04-16 22:10:00,0.89667,0.89692,0.89652,0.8966,57600000.0
2007-04-16 22:15:00,0.89662,0.89694,0.89662,0.89687,52800000.0
2007-04-16 22:20:00,0.89679,0.89688,0.89666,0.89672,58000000.0
2007-04-16 22:25:00,0.89654,0.89699,0.89608,0.89699,60800000.0
2007-04-16 22:30:00,0.89692,0.89739,0.8967,0.89678,62400000.0
2007-04-16 22:35:00,0.89709,0.89743,0.89694,0.89707,60800000.0
2007-04-16 22:40:00,0.89724,0.8973,0.89692,0.89723,53800000.0
2007-04-16 22:45:00,0.89728,0.89777,0.8972,0.8977,52200000.0
2007-04-16 22:50:00,0.8973,0.89845,0.8973,0.89828,59200000.0
2007-04-16 22:55:00,0.89832,0.89839,0.89772,0.8978,51200000.0
2007-04-16 23:00:00,0.89759,0.89795,0.89724,0.89787,67200000.0
2007-04-16 23:05:00,0.89796,0.89822,0.89756,0.89798,56400000.0
2007-04-16 23:10:00,0.898,0.89811,0.89762,0.89779,66400000.0
2007-04-16 23:15:00,0.89776,0.89812,0.89739,0.89806,57600000.0
2007-04-16 23:20:00,0.89804,0.89804,0.89722,0.8973,60800000.0
2007-04-16 23:25:00,0.89743,0.89813,0.89742,0.89772,46400000.0
2007-04-16 23:30:00,0.89805,0.89814,0.89762,0.89762,63400000.0
2007-04-16 23:35:00,0.89737,0.8977,0.89724,0.89729,59200000.0
2007-04-16 23:40:00,0.89748,0.89748,0.89718,0.89745,49600000.0
2007-04-16 23:45:00,0.89681,0.89757,0.89655,0.89757,57600000.0
2007-04-16 23:50:00,0.89703,0.89773,0.89703,0.89753,60800000.0
2007-04-16 23:55:00,0.89755,0.89796,0.89698,0.89796,54800000.0
2007-04-17 00:00:00,0.89796,0.89799,0.89757,0.89799,61600000.0
2007-04-17 00:05:00,0.89784,0.89802,0.89755,0.89755,64000000.0
2007-04-17 00:10:00,0.89778,0.89794,0.89691,0.89691,50000000.0
2007-04-17 00:15:00,0.89729,0.89743,0.89645,0.8965,43600000.0
2007-04-17 00:20:00,0.89742,0.89742,0.89706,0.89706,60600000.0
2007-04-17 00:25:00,0.8966,0.8966,0.89655,0.8966,14800000.0
2007-04-17 00:30:00,0.89725,0.89732,0.89657,0.89673,46400000.0
2007-04-17 00:35:00,0.89712,0.89725,0.89706,0.89713,32000000.0
2007-04-17 00:40:00,0.8972,0.89754,0.8964,0.8975,69800000.0
2007-04-17 00:45:00,0.89755,0.8978,0.89685,0.89752,51000000.0
2007-04-17 00:50:00,0.89701,0.89754,0.89672,0.89674,64000000.0
2007-04-17 00:55:00,0.89746,0.89746,0.89676,0.89696,70400000.0
2007-04-17 01:00:00,0.89702,0.8975,0.89653,0.89725,65200000.0
2007-04-17 01:05:00,0.89725,0.89727,0.89647,0.89654,58600000.0
2007-04-17 01:10:00,0.89717,0.89717,0.89678,0.89678,43200000.0
2007-04-17 01:15:00,0.89669,0.89733,0.89668,0.89704,36800000.0
2007-04-17 01:20:00,0.89702,0.89714,0.89688,0.89714,34600000.0
2007-04-17 01:25:00,0.89727,0.89731,0.89676,0.89676,36800000.0
2007-04-17 01:30:00,0.89655,0.8974,0.89642,0.89728,49600000.0
2007-04-17 01:35:00,0.89724,0.89754,0.89631,0.89727,38400000.0
2007-04-17 01:40:00,0.89728,0.89777,0.89707,0.89739,50000000.0
2007-04-17 01:45:00,0.89727,0.89768,0.89682,0.8973,46400000.0
2007-04-17 01:50:00,0.89744,0.89754,0.89703,0.89718,55400000.0
2007-04-17 01:55:00,0.89703,0.89739,0.89681,0.89737,52800000.0
2007-04-17 02:00:00,0.89728,0.89763,0.89673,0.8975,55200000.0
2007-04-17 02:05:00,0.89719,0.89751,0.89684,0.89684,67200000.0
2007-04-17 02:10:00,0.89688,0.89739,0.89656,0.89728,59200000.0
2007-04-17 02:15:00,0.89729,0.89736,0.8969,0.89722,64000000.0
2007-04-17 02:20:00,0.897,0.89725,0.89645,0.89711,55400000.0
2007-04-17 02:25:00,0.89703,0.89707,0.89607,0.8969,51200000.0
2007-04-17 02:30:00,0.89696,0.897,0.89665,0.89672,51200000.0
2007-04-17 02:35:00,0.89704,0.89734,0.89704,0.89727,59200000.0
2007-04-17 02:40:00,0.89739,0.89792,0.89703,0.89787,62400000.0
2007-04-17 02:45:00,0.89756,0.89817,0.89737,0.89817,52800000.0
2007-04-17 02:50:00,0.89809,0.89821,0.8975,0.89783,68800000.0
2007-04-17 02:55:00,0.89782,0.89794,0.89733,0.89775,64000000.0
2007-04-17 03:00:00,0.89777,0.89794,0.89692,0.89794,44200000.0
2007-04-17 03:05:00,0.89743,0.89794,0.89742,0.89761,60800000.0
2007-04-17 03:10:00,0.89754,0.8976,0.89712,0.89745,61800000.0
2007-04-17 03:15:00,0.89747,0.8978,0.89736,0.8977,51200000.0
2007-04-17 03:20:00,0.89769,0.89779,0.89752,0.89771,45200000.0
2007-04-17 03:25:00,0.89771,0.89771,0.89646,0.89738,49600000.0
2007-04-17 03:30:00,0.8972,0.8976,0.89697,0.89731,57600000.0
2007-04-17 03:35:00,0.89712,0.89726,0.89688,0.89718,50600000.0
2007-04-17 03:40:00,0.8971,0.89728,0.89665,0.89704,52800000.0
2007-04-17 03:45:00,0.89736,0.8976,0.89708,0.89718,49000000.0
2007-04-17 03:50:00,0.89717,0.89725,0.89644,0.89722,63400000.0
2007-04-17 03:55:00,0.89721,0.89721,0.8962,0.89625,46400000.0
2007-04-17 04:00:00,0.89674,0.897,0.89579,0.89662,43200000.0
2007-04-17 04:05:00,0.89698,0.89713,0.89669,0.89696,38400000.0
2007-04-17 04:10:00,0.89705,0.89734,0.89674,0.89698,59200000.0
2007-04-17 04:15:00,0.89701,0.8971,0.89677,0.89686,66600000.0
2007-04-17 04:20:00,0.89694,0.89694,0.89606,0.89693,64000000.0
2007-04-17 04:25:00,0.89686,0.89702,0.89585,0.89692,54800000.0
2007-04-17 04:30:00,0.89645,0.89711,0.89627,0.89665,48400000.0
2007-04-17 04:35:00,0.89654,0.89681,0.89609,0.89677,36800000.0
2007-04-17 04:40:00,0.89674,0.89689,0.89622,0.89684,38400000.0
2007-04-17 04:45:00,0.89635,0.89687,0.89595,0.89617,40000000.0
2007-04-17 04:50:00,0.89671,0.89697,0.89661,0.89665,64000000.0
2007-04-17 04:55:00,0.89622,0.89675,0.89534,0.8967,56000000.0
2007-04-17 05:00:00,0.8967,0.89675,0.89624,0.89624,48800000.0
2007-04-17 05:05:00,0.896,0.89661,0.89595,0.89654,49600000.0
2007-04-17 05:10:00,0.89646,0.8966,0.8961,0.89637,75200000.0
2007-04-17 05:15:00,0.89641,0.89685,0.89616,0.89684,48400000.0
2007-04-17 05:20:00,0.89653,0.89679,0.8961,0.89665,56400000.0
2007-04-17 05:25:00,0.89665,0.89672,0.89643,0.89656,50000000.0
2007-04-17 05:30:00,0.89658,0.89668,0.89553,0.89668,28800000.0
2007-04-17 05:35:00,0.8963,0.89685,0.8961,0.89644,53200000.0
2007-04-17 05:40:00,0.89666,0.89677,0.89622,0.89665,51000000.0
2007-04-17 05:45:00,0.89651,0.89672,0.89622,0.89638,56800000.0
2007-04-17 05:50:00,0.8964,0.8969,0.89625,0.89683,62800000.0
2007-04-17 05:55:00,0.8965,0.8965,0.89585,0.8963,56000000.0
2007-04-17 06:00:00,0.89677,0.89677,0.89631,0.89658,50600000.0
2007-04-17 06:05:00,0.89661,0.89676,0.8961,0.89676,53800000.0
2007-04-17 06:10:00,0.89587,0.89703,0.89587,0.89664,67200000.0
2007-04-17 06:15:00,0.89662,0.89667,0.89533,0.8962,64000000.0
2007-04-17 06:20:00,0.89662,0.89668,0.89599,0.89662,59000000.0
2007-04-17 06:25:00,0.89627,0.89665,0.89625,0.8964,33000000.0
2007-04-17 06:30:00,0.89662,0.89663,0.896,0.89652,49600000.0
2007-04-17 06:35:00,0.89662,0.89667,0.89634,0.89648,49000000.0
2007-04-17 06:40:00,0.89645,0.89666,0.89611,0.8966,63400000.0
2007-04-17 06:45:00,0.89582,0.89672,0.8956,0.89672,50000000.0
2007-04-17 06:50:00,0.89672,0.89674,0.89602,0.89613,57000000.0
2007-04-17 06:55:00,0.89621,0.89638,0.89606,0.89636,49600000.0
2007-04-17 07:00:00,0.89639,0.89639,0.89548,0.89627,61800000.0
2007-04-17 07:05:00,0.89618,0.89654,0.89618,0.8963,65000000.0
2007-04-17 07:10:00,0.89642,0.89673,0.89609,0.8962,64400000.0
2007-04-17 07:15:00,0.89602,0.89645,0.89599,0.8962,65600000.0
2007-04-17 07:20:00,0.89615,0.89651,0.89551,0.89643,65000000.0
2007-04-17 07:25:00,0.89595,0.89666,0.89591,0.89656,65600000.0
2007-04-17 07:30:00,0.8966,0.89672,0.89646,0.89648,56400000.0
2007-04-17 07:35:00,0.89652,0.89679,0.89563,0.89592,76600000.0
2007-04-17 07:40:00,0.89662,0.89662,0.89618,0.89653,73600000.0
2007-04-17 07:45:00,0.89577,0.8965,0.89568,0.89641,87200000.0
2007-04-17 07:50:00,0.89644,0.89673,0.89619,0.89673,68800000.0
2007-04-17 07:55:00,0.89684,0.8972,0.89661,0.89694,70800000.0
2007-04-17 08:00:00,0.89685,0.89733,0.89664,0.89683,59200000.0
2007-04-17 08:05:00,0.89688,0.89702,0.89653,0.89657,75600000.0
2007-04-17 08:10:00,0.89654,0.89673,0.89636,0.89673,94400000.0
2007-04-17 08:15:00,0.89669,0.89689,0.89659,0.8966,83200000.0
2007-04-17 08:20:00,0.89684,0.89753,0.89676,0.89731,94400000.0
2007-04-17 08:25:00,0.8973,0.89747,0.89668,0.89688,84200000.0
2007-04-17 08:30:00,0.89668,0.89668,0.8961,0.89625,94800000.0
2007-04-17 08:35:00,0.89622,0.89714,0.89622,0.89702,112800000.0
2007-04-17 08:40:00,0.89697,0.89697,0.89673,0.89684,83000000.0
2007-04-17 08:45:00,0.89682,0.897,0.89667,0.8968,105600000.0
2007-04-17 08:50:00,0.89655,0.89711,0.89638,0.89694,172800000.0
2007-04-17 08:55:00,0.89691,0.89695,0.8962,0.8962,133800000.0
2007-04-17 09:00:00,0.89612,0.89627,0.89539,0.8962,146000000.0
2007-04-17 09:05:00,0.89608,0.8961,0.89525,0.89558,144400000.0
2007-04-17 09:10:00,0.89544,0.89564,0.89453,0.89546,87200000.0
2007-04-17 09:15:00,0.89538,0.8954,0.89492,0.89533,178200000.0
2007-04-17 09:20:00,0.89514,0.89523,0.89483,0.89501,173600000.0
2007-04-17 09:25:00,0.89499,0.89518,0.8949,0.89508,208800000.0
2007-04-17 09:30:00,0.89507,0.89539,0.89494,0.89495,145600000.0
2007-04-17 09:35:00,0.89483,0.89506,0.89454,0.89506,232400000.0
2007-04-17 09:40:00,0.89526,0.89543,0.89521,0.89527,158800000.0
2007-04-17 09:45:00,0.89527,0.89556,0.89499,0.89545,130400000.0
2007-04-17 09:50:00,0.89554,0.89591,0.89554,0.89572,320200000.0
2007-04-17 09:55:00,0.89576,0.89591,0.89484,0.89576,237400000.0
2007-04-17 10:00:00,0.89556,0.89607,0.89552,0.89607,268400000.0
2007-04-17 10:05:00,0.89624,0.89634,0.89559,0.89568,260600000.0
2007-04-17 10:10:00,0.89571,0.89598,0.89475,0.89596,213000000.0
2007-04-17 10:15:00,0.8959,0.89591,0.89527,0.89538,227600000.0
2007-04-17 10:20:00,0.89547,0.89547,0.89515,0.8954,202800000.0
2007-04-17 10:25:00,0.89531,0.89554,0.89508,0.89508,373200000.0
2007-04-17 10:30:00,0.89543,0.89572,0.89522,0.89566,199400000.0
2007-04-17 10:35:00,0.89558,0.89641,0.8955,0.89641,99000000.0
2007-04-17 10:40:00,0.8964,0.89642,0.89579,0.89637,103400000.0
2007-04-17 10:45:00,0.8965,0.89686,0.89619,0.89645,146000000.0
2007-04-17 10:50:00,0.89638,0.89638,0.89568,0.89576,182600000.0
2007-04-17 10:55:00,0.89576,0.89576,0.89545,0.89546,233600000.0
2007-04-17 11:00:00,0.89519,0.89531,0.89516,0.89517,197600000.0
2007-04-17 11:05:00,0.89506,0.89537,0.89504,0.89535,159600000.0
2007-04-17 11:10:00,0.89533,0.89551,0.89521,0.89525,231400000.0
2007-04-17 11:15:00,0.89527,0.8953,0.89484,0.89507,62800000.0
2007-04-17 11:20:00,0.89529,0.89544,0.89511,0.8953,225800000.0
2007-04-17 11:25:00,0.89524,0.89532,0.89486,0.89524,171200000.0
2007-04-17 11:30:00,0.89497,0.89541,0.89459,0.89534,171200000.0
2007-04-17 11:35:00,0.89504,0.89535,0.89466,0.8951,206800000.0
2007-04-17 11:40:00,0.89547,0.89547,0.89459,0.89518,169000000.0
2007-04-17 11:45:00,0.89518,0.89544,0.89502,0.89537,170600000.0
2007-04-17 11:50:00,0.89544,0.89544,0.89509,0.89513,170000000.0
2007-04-17 11:55:00,0.89514,0.89527,0.89501,0.89519,239000000.0
2007-04-17 12:00:00,0.89515,0.89518,0.89483,0.89511,144000000.0
2007-04-17 12:05:00,0.89511,0.89541,0.89503,0.89504,89000000.0
2007-04-17 12:10:00,0.895,0.89507,0.89458,0.89466,124600000.0
2007-04-17 12:15:00,0.89475,0.89479,0.89418,0.89466,207000000.0
2007-04-17 12:20:00,0.89466,0.8952,0.89442,0.89517,198400000.0
2007-04-17 12:25:00,0.89527,0.89595,0.89479,0.89504,249400000.0
2007-04-17 12:30:00,0.89588,0.89644,0.89459,0.89576,193000000.0
2007-04-17 12:35:00,0.8962,0.89621,0.89582,0.89584,164200000.0
2007-04-17 12:40:00,0.896,0.89617,0.89582,0.89599,100800000.0
2007-04-17 12:45:00,0.89599,0.89604,0.89508,0.89508,206800000.0
2007-04-17 12:50:00,0.8951,0.89546,0.89432,0.89534,108000000.0
2007-04-17 12:55:00,0.89544,0.89574,0.8954,0.89559,119800000.0
2007-04-17 13:00:00,0.89529,0.89604,0.89511,0.89589,102400000.0
2007-04-17 13:05:00,0.89587,0.89594,0.89575,0.89583,130400000.0
2007-04-17 13:10:00,0.89576,0.89595,0.89535,0.89593,112400000.0
2007-04-17 13:15:00,0.89596,0.89606,0.89584,0.89593,245600000.0
2007-04-17 13:20:00,0.89584,0.89603,0.89578,0.89602,181200000.0
2007-04-17 13:25:00,0.89607,0.8965,0.89607,0.89645,190400000.0
2007-04-17 13:30:00,0.89671,0.89786,0.89653,0.89786,106400000.0
2007-04-17 13:35:00,0.89791,0.89796,0.89758,0.89778,138000000.0
2007-04-17 13:40:00,0.89761,0.89876,0.89758,0.89849,158000000.0
2007-04-17 13:45:00,0.89867,0.89872,0.89809,0.89816,112400000.0
2007-04-17 13:50:00,0.89813,0.89817,0.89785,0.89815,102800000.0
2007-04-17 13:55:00,0.89822,0.89862,0.89821,0.89841,162600000.0
2007-04-17 14:00:00,0.89852,0.89857,0.8981,0.8981,129000000.0
2007-04-17 14:05:00,0.89808,0.89842,0.89798,0.89817,123800000.0
2007-04-17 14:10:00,0.89821,0.89956,0.89821,0.89956,121000000.0
2007-04-17 14:15:00,0.89948,0.89981,0.89928,0.89956,109600000.0
2007-04-17 14:20:00,0.89953,0.89993,0.89949,0.89986,124800000.0
2007-04-17 14:25:00,0.89987,0.89996,0.89932,0.89936,104800000.0
2007-04-17 14:30:00,0.89085,0.90019,0.89085,0.90008,65000000.0
2007-04-17 14:35:00,0.90029,0.90079,0.90008,0.90065,73600000.0
2007-04-17 14:40:00,0.90088,0.90088,0.89966,0.89968,62800000.0
2007-04-17 14:45:00,0.89942,0.89969,0.89921,0.89946,57600000.0
2007-04-17 14:50:00,0.89948,0.89955,0.89908,0.89933,67000000.0
2007-04-17 14:55:00,0.89949,0.89969,0.89936,0.89968,59200000.0
2007-04-17 15:00:00,0.89967,0.89969,0.89801,0.89953,61200000.0
2007-04-17 15:05:00,0.89966,0.89971,0.89868,0.89913,72000000.0
2007-04-17 15:10:00,0.89906,0.89919,0.89866,0.89866,54800000.0
2007-04-17 15:15:00,0.89861,0.89907,0.89843,0.89896,64000000.0
2007-04-17 15:20:00,0.89895,0.89908,0.8987,0.89908,75200000.0
2007-04-17 15:25:00,0.89904,0.89921,0.89876,0.89884,65600000.0
2007-04-17 15:30:00,0.89899,0.89924,0.89869,0.8988,57000000.0
2007-04-17 15:35:00,0.89898,0.89917,0.8989,0.8989,66600000.0
2007-04-17 15:40:00,0.89886,0.89886,0.89812,0.89866,67000000.0
2007-04-17 15:45:00,0.89873,0.89885,0.89837,0.89855,78400000.0
2007-04-17 15:50:00,0.89859,0.89866,0.89845,0.89854,70400000.0
2007-04-17 15:55:00,0.89831,0.89888,0.89815,0.89888,70800000.0
2007-04-17 16:00:00,0.89888,0.89898,0.89772,0.89873,67200000.0
2007-04-17 16:05:00,0.89893,0.89936,0.89811,0.89919,72000000.0
2007-04-17 16:10:00,0.89911,0.89953,0.89906,0.89953,68600000.0
2007-04-17 16:15:00,0.8995,0.89965,0.89866,0.89919,62200000.0
2007-04-17 16:20:00,0.89964,0.89968,0.8994,0.89966,68800000.0
2007-04-17 16:25:00,0.89971,0.8998,0.89897,0.89934,70200000.0
2007-04-17 16:30:00,0.89949,0.89949,0.89887,0.89927,62400000.0
2007-04-17 16:35:00,0.89934,0.8996,0.89887,0.8995,72000000.0
2007-04-17 16:40:00,0.89953,0.89999,0.8994,0.89987,70400000.0
2007-04-17 16:45:00,0.89985,0.89998,0.89957,0.89998,76200000.0
2007-04-17 16:50:00,0.89995,0.90043,0.89974,0.90022,57400000.0
2007-04-17 16:55:00,0.90006,0.9012,0.89986,0.9012,65400000.0
2007-04-17 17:00:00,0.90089,0.90095,0.90051,0.90076,67200000.0
2007-04-17 17:05:00,0.90064,0.90088,0.90028,0.9005,62200000.0
2007-04-17 17:10:00,0.90022,0.90026,0.89934,0.89944,65600000.0
2007-04-17 17:15:00,0.89988,0.89998,0.89913,0.89988,66600000.0
2007-04-17 17:20:00,0.89989,0.90003,0.8992,0.89973,68800000.0
2007-04-17 17:25:00,0.89978,0.89978,0.89897,0.89959,59200000.0
2007-04-17 17:30:00,0.89965,0.8997,0.89935,0.89961,69200000.0
2007-04-17 17:35:00,0.8995,0.89973,0.89942,0.89952,64000000.0
2007-04-17 17:40:00,0.89944,0.89959,0.89919,0.89933,59200000.0
2007-04-17 17:45:00,0.89933,0.89969,0.899,0.899,70400000.0
2007-04-17 17:50:00,0.89912,0.89945,0.8985,0.89922,62800000.0
2007-04-17 17:55:00,0.89924,0.89974,0.89918,0.89974,60800000.0
2007-04-17 18:00:00,0.89968,0.90007,0.89941,0.90003,51200000.0
2007-04-17 18:05:00,0.89999,0.90006,0.89965,0.89988,68000000.0
2007-04-17 18:10:00,0.89989,0.89992,0.89937,0.89951,56000000.0
2007-04-17 18:15:00,0.89932,0.90004,0.89922,0.90004,64000000.0
2007-04-17 18:20:00,0.89999,0.90009,0.89929,0.89941,65400000.0
2007-04-17 18:25:00,0.89944,0.89954,0.89799,0.8995,67200000.0
2007-04-17 18:30:00,0.89956,0.89965,0.89856,0.89941,68200000.0
2007-04-17 18:35:00,0.89935,0.89955,0.89923,0.89929,59600000.0
2007-04-17 18:40:00,0.89924,0.89955,0.89878,0.89883,71400000.0
2007-04-17 18:45:00,0.89889,0.8994,0.8986,0.89934,56400000.0
2007-04-17 18:50:00,0.89936,0.89948,0.89826,0.89844,72400000.0
2007-04-17 18:55:00,0.89904,0.89904,0.89853,0.89881,64000000.0
2007-04-17 19:00:00,0.89871,0.8989,0.89851,0.8986,67200000.0
2007-04-17 19:05:00,0.89866,0.89897,0.89803,0.89846,69600000.0
2007-04-17 19:10:00,0.89828,0.89848,0.89818,0.8984,63400000.0
2007-04-17 19:15:00,0.898,0.89854,0.89793,0.89793,44800000.0
2007-04-17 19:20:00,0.89839,0.89881,0.89836,0.89873,58400000.0
2007-04-17 19:25:00,0.89889,0.89889,0.89811,0.89856,40000000.0
2007-04-17 19:30:00,0.89867,0.89867,0.89806,0.89825,62800000.0
2007-04-17 19:35:00,0.89819,0.89834,0.89776,0.89804,61200000.0
2007-04-17 19:40:00,0.89778,0.89839,0.89775,0.89816,60800000.0
2007-04-17 19:45:00,0.89816,0.89829,0.8978,0.89828,70800000.0
2007-04-17 19:50:00,0.89834,0.89842,0.89821,0.89828,50600000.0
2007-04-17 19:55:00,0.89816,0.89816,0.89748,0.89761,67200000.0
2007-04-17 20:00:00,0.89732,0.89795,0.89702,0.89781,70400000.0
2007-04-17 20:05:00,0.89803,0.89812,0.89734,0.89784,60200000.0
2007-04-17 20:10:00,0.89785,0.89821,0.89764,0.89813,59200000.0
2007-04-17 20:15:00,0.89818,0.89878,0.89795,0.89814,65600000.0
2007-04-17 20:20:00,0.89862,0.89944,0.89845,0.89925,65600000.0
2007-04-17 20:25:00,0.89917,0.89927,0.89843,0.89925,53200000.0
2007-04-17 20:30:00,0.89928,0.89928,0.89845,0.89904,60000000.0
2007-04-17 20:35:00,0.89891,0.89916,0.89832,0.8991,64000000.0
2007-04-17 20:40:00,0.89918,0.89918,0.8989,0.89891,64000000.0
2007-04-17 20:45:00,0.89884,0.89908,0.89834,0.89865,68800000.0
2007-04-17 20:50:00,0.89872,0.89906,0.89865,0.89889,60800000.0
2007-04-17 20:55:00,0.89875,0.89889,0.89867,0.89884,49600000.0
2007-04-17 21:00:00,0.89864,0.89867,0.898,0.89843,64400000.0
2007-04-17 21:05:00,0.89796,0.89866,0.89796,0.89853,56400000.0
2007-04-17 21:10:00,0.8987,0.89888,0.8986,0.89878,62400000.0
2007-04-17 21:15:00,0.89882,0.89882,0.89814,0.8982,37200000.0
2007-04-17 21:20:00,0.89857,0.89886,0.89845,0.89867,56400000.0
2007-04-17 21:25:00,0.8984,0.89876,0.89832,0.89876,51200000.0
2007-04-17 21:30:00,0.89879,0.89903,0.89839,0.89903,59600000.0
2007-04-17 21:35:00,0.89905,0.89952,0.89834,0.89949,62800000.0
2007-04-17 21:40:00,0.89956,0.89961,0.8992,0.89932,54200000.0
2007-04-17 21:45:00,0.89916,0.89937,0.89873,0.89903,59200000.0
2007-04-17 21:50:00,0.8995,0.89965,0.8991,0.89934,61200000.0
2007-04-17 21:55:00,0.89897,0.8996,0.8989,0.89945,57600000.0
2007-04-17 22:00:00,0.89936,0.89936,0.89901,0.89916,57000000.0
2007-04-17 22:05:00,0.89921,0.89964,0.8991,0.89949,60800000.0
2007-04-17 22:10:00,0.89967,0.89996,0.8994,0.89996,57600000.0
2007-04-17 22:15:00,0.89996,0.90095,0.89996,0.90072,52000000.0
2007-04-17 22:20:00,0.90069,0.90081,0.90003,0.90009,57000000.0
2007-04-17 22:25:00,0.90012,0.90049,0.89982,0.90047,60200000.0
2007-04-17 22:30:00,0.90053,0.90071,0.9003,0.90058,62400000.0
2007-04-17 22:35:00,0.90061,0.90063,0.9002,0.90027,60800000.0
2007-04-17 22:40:00,0.9002,0.9002,0.89928,0.89934,54400000.0
2007-04-17 22:45:00,0.89917,0.89952,0.89915,0.89941,56000000.0
2007-04-17 22:50:00,0.89945,0.89948,0.8991,0.89927,49000000.0
2007-04-17 22:55:00,0.89923,0.8997,0.89883,0.89964,50000000.0
2007-04-17 23:00:00,0.90007,0.90038,0.89264,0.90013,67200000.0
2007-04-17 23:05:00,0.90025,0.90047,0.90008,0.90008,57600000.0
2007-04-17 23:10:00,0.90011,0.90011,0.89978,0.89998,66000000.0
2007-04-17 23:15:00,0.90011,0.90023,0.89939,0.89943,57000000.0
2007-04-17 23:20:00,0.89909,0.89976,0.89904,0.89968,61600000.0
2007-04-17 23:25:00,0.8997,0.89972,0.89902,0.89925,57000000.0
2007-04-17 23:30:00,0.89916,0.89923,0.89866,0.89881,64000000.0
2007-04-17 23:35:00,0.89879,0.89884,0.89822,0.89884,59600000.0
2007-04-17 23:40:00,0.89879,0.89886,0.89831,0.89879,62400000.0
2007-04-17 23:45:00,0.89795,0.89874,0.89762,0.89858,34600000.0
2007-04-17 23:50:00,0.89876,0.89886,0.89861,0.89886,60200000.0
2007-04-17 23:55:00,0.89889,0.89889,0.89852,0.89858,46400000.0
2007-04-18 00:00:00,0.89874,0.8991,0.89808,0.89896,61000000.0
2007-04-18 00:05:00,0.89882,0.89892,0.8983,0.8987,71800000.0
2007-04-18 00:10:00,0.89867,0.89903,0.89828,0.89894,38400000.0
2007-04-18 00:15:00,0.89908,0.89942,0.89866,0.89942,61200000.0
2007-04-18 00:20:00,0.8996,0.89971,0.89911,0.89918,46400000.0
2007-04-18 00:25:00,0.89965,0.89986,0.89928,0.89984,59600000.0
2007-04-18 00:30:00,0.89992,0.90012,0.89944,0.89955,64000000.0
2007-04-18 00:35:00,0.89957,0.89957,0.89886,0.89928,51600000.0
2007-04-18 00:40:00,0.89937,0.90012,0.89902,0.89994,71200000.0
2007-04-18 00:45:00,0.89871,0.89951,0.89676,0.89942,70400000.0
2007-04-18 00:50:00,0.89948,0.9001,0.89922,0.89995,63400000.0
2007-04-18 00:55:00,0.90001,0.90285,0.89987,0.90231,70400000.0
2007-04-18 01:00:00,0.90214,0.90234,0.90147,0.90183,59000000.0
2007-04-18 01:05:00,0.90181,0.90246,0.90156,0.90164,59000000.0
2007-04-18 01:10:00,0.90211,0.9024,0.90193,0.90193,43200000.0
2007-04-18 01:15:00,0.90147,0.90183,0.90065,0.90175,61800000.0
2007-04-18 01:20:00,0.9013,0.90204,0.90115,0.9012,56000000.0
2007-04-18 01:25:00,0.90207,0.90219,0.90195,0.90211,57000000.0
2007-04-18 01:30:00,0.90224,0.90262,0.9015,0.90245,57600000.0
2007-04-18 01:35:00,0.90225,0.90246,0.90221,0.90238,37200000.0
2007-04-18 01:40:00,0.90226,0.90249,0.90201,0.90227,65000000.0
2007-04-18 01:45:00,0.90244,0.90273,0.90212,0.90229,75200000.0
2007-04-18 01:50:00,0.90262,0.90266,0.90191,0.90192,59200000.0
2007-04-18 01:55:00,0.9015,0.90159,0.90073,0.90126,71200000.0
2007-04-18 02:00:00,0.90121,0.90141,0.901,0.90125,54400000.0
2007-04-18 02:05:00,0.90115,0.90177,0.90089,0.90177,67600000.0
2007-04-18 02:10:00,0.9016,0.9016,0.90109,0.90157,57600000.0
2007-04-18 02:15:00,0.90157,0.90189,0.90148,0.90163,63800000.0
2007-04-18 02:20:00,0.90173,0.90205,0.90158,0.90192,60800000.0
2007-04-18 02:25:00,0.90192,0.90209,0.9013,0.90133,51200000.0
2007-04-18 02:30:00,0.90143,0.9016,0.90108,0.9016,58000000.0
2007-04-18 02:35:00,0.90153,0.90162,0.90124,0.90162,59600000.0
2007-04-18 02:40:00,0.90165,0.90202,0.90132,0.90202,62800000.0
2007-04-18 02:45:00,0.90212,0.90299,0.90212,0.90262,48400000.0
2007-04-18 02:50:00,0.90285,0.90296,0.90241,0.90241,69800000.0
2007-04-18 02:55:00,0.90239,0.90262,0.90225,0.90262,64000000.0
2007-04-18 03:00:00,0.90275,0.90316,0.90271,0.90298,57600000.0
2007-04-18 03:05:00,0.90302,0.90315,0.9027,0.90292,60200000.0
2007-04-18 03:10:00,0.90294,0.90294,0.9022,0.9022,48000000.0
2007-04-18 03:15:00,0.90216,0.9027,0.90203,0.90223,56800000.0
2007-04-18 03:20:00,0.90232,0.90259,0.90183,0.90255,59600000.0
2007-04-18 03:25:00,0.9026,0.90271,0.90247,0.90249,62400000.0
2007-04-18 03:30:00,0.90266,0.90266,0.90206,0.90217,62400000.0
2007-04-18 03:35:00,0.90198,0.90272,0.90198,0.90272,57600000.0
2007-04-18 03:40:00,0.90266,0.90293,0.90245,0.90285,52200000.0
2007-04-18 03:45:00,0.90275,0.90279,0.90251,0.90268,47400000.0
2007-04-18 03:50:00,0.90268,0.90268,0.9015,0.90214,64000000.0
2007-04-18 03:55:00,0.9022,0.90229,0.90197,0.90209,56000000.0
2007-04-18 04:00:00,0.90203,0.90209,0.90104,0.90198,38200000.0
2007-04-18 04:05:00,0.90191,0.90242,0.90175,0.90212,49000000.0
2007-04-18 04:10:00,0.90218,0.90219,0.90169,0.90187,59200000.0
2007-04-18 04:15:00,0.90186,0.90203,0.90136,0.90179,67600000.0
2007-04-18 04:20:00,0.90167,0.90212,0.90144,0.90205,67200000.0
2007-04-18 04:25:00,0.90197,0.90215,0.90188,0.90209,65000000.0
2007-04-18 04:30:00,0.90217,0.90218,0.90167,0.90172,44800000.0
2007-04-18 04:35:00,0.90172,0.90186,0.90094,0.90094,31400000.0
2007-04-18 04:40:00,0.90104,0.90168,0.90098,0.90135,41600000.0
2007-04-18 04:45:00,0.90158,0.90165,0.90123,0.90125,67600000.0
2007-04-18 04:50:00,0.90158,0.90179,0.90122,0.90122,63800000.0
2007-04-18 04:55:00,0.9011,0.90161,0.90007,0.90148,56000000.0
2007-04-18 05:00:00,0.90158,0.90165,0.90085,0.90149,65400000.0
2007-04-18 05:05:00,0.90128,0.90193,0.90112,0.90183,67200000.0
2007-04-18 05:10:00,0.9018,0.90201,0.90124,0.90168,74000000.0
2007-04-18 05:15:00,0.90206,0.90242,0.90177,0.90236,55400000.0
2007-04-18 05:20:00,0.90236,0.90253,0.90178,0.90246,58000000.0
2007-04-18 05:25:00,0.90254,0.90269,0.90227,0.90232,92600000.0
2007-04-18 05:30:00,0.90228,0.90238,0.90179,0.90193,27200000.0
2007-04-18 05:35:00,0.9025,0.90261,0.90171,0.90247,53200000.0
2007-04-18 05:40:00,0.90253,0.9026,0.90187,0.90209,54400000.0
2007-04-18 05:45:00,0.90207,0.90251,0.90198,0.90251,54800000.0
2007-04-18 05:50:00,0.9025,0.9025,0.90201,0.90227,65000000.0
2007-04-18 05:55:00,0.90219,0.90246,0.90218,0.9024,56000000.0
2007-04-18 06:00:00,0.90234,0.90234,0.90155,0.90185,51200000.0
2007-04-18 06:05:00,0.90147,0.90205,0.90147,0.90187,57000000.0
2007-04-18 06:10:00,0.90075,0.90181,0.90075,0.90157,65000000.0
2007-04-18 06:15:00,0.90159,0.90172,0.90085,0.9009,64000000.0
2007-04-18 06:20:00,0.90112,0.90186,0.90105,0.90153,58600000.0
2007-04-18 06:25:00,0.90107,0.90123,0.90033,0.90033,48000000.0
2007-04-18 06:30:00,0.90104,0.90111,0.90065,0.9008,48000000.0
2007-04-18 06:35:00,0.90088,0.90091,0.90011,0.90083,49600000.0
2007-04-18 06:40:00,0.90091,0.90115,0.9002,0.90105,64000000.0
2007-04-18 06:45:00,0.90082,0.90132,0.90072,0.90119,51200000.0
2007-04-18 06:50:00,0.90114,0.90125,0.90057,0.90119,64000000.0
2007-04-18 06:55:00,0.90115,0.90127,0.90077,0.90115,53200000.0
2007-04-18 07:00:00,0.90119,0.90142,0.90042,0.90142,39400000.0
2007-04-18 07:05:00,0.90125,0.90133,0.90103,0.90117,65600000.0
2007-04-18 07:10:00,0.9009,0.90143,0.90049,0.90114,64000000.0
2007-04-18 07:15:00,0.9011,0.9014,0.90061,0.9014,66400000.0
2007-04-18 07:20:00,0.90097,0.90171,0.9006,0.90164,65600000.0
2007-04-18 07:25:00,0.90161,0.90175,0.9014,0.90163,65600000.0
2007-04-18 07:30:00,0.90115,0.90188,0.90081,0.90181,56400000.0
2007-04-18 07:35:00,0.90184,0.90205,0.90107,0.90155,76800000.0
2007-04-18 07:40:00,0.90195,0.90247,0.90161,0.90161,74800000.0
2007-04-18 07:45:00,0.90166,0.90232,0.90158,0.90227,87600000.0
2007-04-18 07:50:00,0.90235,0.90261,0.90219,0.90252,68800000.0
2007-04-18 07:55:00,0.90248,0.9032,0.90208,0.90311,69800000.0
2007-04-18 08:00:00,0.90312,0.90382,0.903,0.90382,59200000.0
2007-04-18 08:05:00,0.9037,0.9037,0.90284,0.90293,76000000.0
2007-04-18 08:10:00,0.90292,0.90308,0.90245,0.90299,93800000.0
2007-04-18 08:15:00,0.90287,0.90319,0.9027,0.90277,83200000.0
2007-04-18 08:20:00,0.90293,0.90305,0.90271,0.90305,94400000.0
2007-04-18 08:25:00,0.90306,0.90306,0.90283,0.90295,84000000.0
2007-04-18 08:30:00,0.90302,0.90302,0.90262,0.90265,94600000.0
2007-04-18 08:35:00,0.90263,0.90263,0.90232,0.90247,112000000.0
2007-04-18 08:40:00,0.90241,0.90241,0.90158,0.90223,84000000.0
2007-04-18 08:45:00,0.90197,0.90197,0.90129,0.90129,105600000.0
2007-04-18 08:50:00,0.90122,0.9014,0.9003,0.90088,174000000.0
2007-04-18 08:55:00,0.90094,0.90099,0.90076,0.90097,134400000.0
2007-04-18 09:00:00,0.90097,0.90117,0.90086,0.90116,145000000.0
2007-04-18 09:05:00,0.90113,0.90125,0.90046,0.90095,145600000.0
2007-04-18 09:10:00,0.90086,0.90101,0.89956,0.90046,93800000.0
2007-04-18 09:15:00,0.90043,0.90082,0.90041,0.90067,177000000.0
2007-04-18 09:20:00,0.90043,0.90093,0.90043,0.90083,172200000.0
2007-04-18 09:25:00,0.90085,0.90094,0.90058,0.90065,207400000.0
2007-04-18 09:30:00,0.90055,0.90073,0.90024,0.90031,146400000.0
2007-04-18 09:35:00,0.90031,0.90039,0.90013,0.90028,231200000.0
2007-04-18 09:40:00,0.89992,0.90086,0.89975,0.90062,157800000.0
2007-04-18 09:45:00,0.90061,0.90071,0.90034,0.90056,131200000.0
2007-04-18 09:50:00,0.90054,0.9006,0.90025,0.90025,319200000.0
2007-04-18 09:55:00,0.90029,0.90029,0.89913,0.89974,235600000.0
2007-04-18 10:00:00,0.89969,0.89969,0.89942,0.89953,268400000.0
2007-04-18 10:05:00,0.89951,0.89993,0.8995,0.89978,262000000.0
2007-04-18 10:10:00,0.89984,0.90065,0.89941,0.89993,212800000.0
2007-04-18 10:15:00,0.89986,0.90003,0.89972,0.90003,227400000.0
2007-04-18 10:20:00,0.90012,0.90029,0.89988,0.90024,201400000.0
2007-04-18 10:25:00,0.8998,0.90022,0.89968,0.9002,371200000.0
2007-04-18 10:30:00,0.90012,0.90023,0.89988,0.90007,199800000.0
2007-04-18 10:35:00,0.90005,0.90084,0.90003,0.90075,104400000.0
2007-04-18 10:40:00,0.90074,0.90076,0.89993,0.89994,103800000.0
2007-04-18 10:45:00,0.90005,0.90012,0.8994,0.89954,146200000.0
2007-04-18 10:50:00,0.8995,0.8995,0.898,0.89804,183200000.0
2007-04-18 10:55:00,0.89805,0.89814,0.89686,0.89686,232000000.0
2007-04-18 11:00:00,0.89673,0.89684,0.89645,0.8966,197600000.0
2007-04-18 11:05:00,0.89664,0.89766,0.89664,0.8976,160800000.0
2007-04-18 11:10:00,0.8976,0.89789,0.89748,0.89786,238200000.0
2007-04-18 11:15:00,0.89785,0.89798,0.89765,0.89765,62400000.0
2007-04-18 11:20:00,0.89788,0.89807,0.8978,0.8979,219000000.0
2007-04-18 11:25:00,0.89798,0.89804,0.89734,0.89754,171400000.0
2007-04-18 11:30:00,0.8977,0.8979,0.8975,0.89752,171000000.0
2007-04-18 11:35:00,0.89748,0.89751,0.89663,0.89694,206400000.0
2007-04-18 11:40:00,0.89716,0.89756,0.89687,0.89756,168800000.0
2007-04-18 11:45:00,0.89768,0.89781,0.89704,0.89765,170400000.0
2007-04-18 11:50:00,0.89767,0.89794,0.89702,0.89794,170000000.0
2007-04-18 11:55:00,0.89792,0.89839,0.89738,0.89738,239200000.0
2007-04-18 12:00:00,0.8981,0.8982,0.89747,0.89805,144000000.0
2007-04-18 12:05:00,0.89803,0.8981,0.89788,0.89797,89000000.0
2007-04-18 12:10:00,0.89797,0.89807,0.89719,0.8972,124600000.0
2007-04-18 12:15:00,0.8971,0.89712,0.89661,0.89689,207200000.0
2007-04-18 12:20:00,0.89687,0.89693,0.89628,0.89693,199200000.0
2007-04-18 12:25:00,0.89649,0.89743,0.89605,0.89605,249800000.0
2007-04-18 12:30:00,0.89696,0.89734,0.89603,0.89728,194000000.0
2007-04-18 12:35:00,0.89728,0.89754,0.89728,0.89754,164800000.0
2007-04-18 12:40:00,0.89769,0.89769,0.89694,0.89769,99600000.0
2007-04-18 12:45:00,0.89769,0.89832,0.89714,0.89819,206200000.0
2007-04-18 12:50:00,0.8983,0.89858,0.89756,0.8981,107200000.0
2007-04-18 12:55:00,0.89784,0.89794,0.89725,0.89788,120800000.0
2007-04-18 13:00:00,0.89786,0.89816,0.89754,0.89787,101800000.0
2007-04-18 13:05:00,0.89816,0.89822,0.89772,0.89789,132800000.0
2007-04-18 13:10:00,0.89781,0.89789,0.89726,0.89773,112400000.0
2007-04-18 13:15:00,0.8977,0.89803,0.8977,0.89803,244600000.0
2007-04-18 13:20:00,0.89801,0.89805,0.89776,0.89793,182400000.0
2007-04-18 13:25:00,0.89786,0.898,0.89754,0.89754,190400000.0
2007-04-18 13:30:00,0.8976,0.89763,0.89735,0.89739,107600000.0
2007-04-18 13:35:00,0.89773,0.89805,0.89739,0.89741,137000000.0
2007-04-18 13:40:00,0.89695,0.89711,0.89658,0.89673,157200000.0
2007-04-18 13:45:00,0.89682,0.89682,0.89626,0.89643,112000000.0
2007-04-18 13:50:00,0.89629,0.89636,0.89459,0.89465,102200000.0
2007-04-18 13:55:00,0.89463,0.89463,0.89355,0.89427,154600000.0
2007-04-18 14:00:00,0.89422,0.89435,0.89331,0.89383,129400000.0
2007-04-18 14:05:00,0.89392,0.89408,0.89317,0.89357,123600000.0
2007-04-18 14:10:00,0.89353,0.89353,0.89188,0.89196,122600000.0
2007-04-18 14:15:00,0.89204,0.8922,0.89115,0.89124,110400000.0
2007-04-18 14:20:00,0.89126,0.89177,0.89126,0.89177,124200000.0
2007-04-18 14:25:00,0.89179,0.89179,0.8913,0.89163,104400000.0
2007-04-18 14:30:00,0.89154,0.89154,0.89044,0.89052,66000000.0
2007-04-18 14:35:00,0.89068,0.89101,0.89059,0.89089,73000000.0
2007-04-18 14:40:00,0.89115,0.89235,0.89102,0.89163,63600000.0
2007-04-18 14:45:00,0.89156,0.89162,0.89085,0.89085,57600000.0
2007-04-18 14:50:00,0.8909,0.89179,0.8909,0.89168,67600000.0
2007-04-18 14:55:00,0.89158,0.89158,0.89115,0.89152,59600000.0
2007-04-18 15:00:00,0.89155,0.89187,0.89041,0.89175,59200000.0
2007-04-18 15:05:00,0.89165,0.89191,0.89123,0.8918,72400000.0
2007-04-18 15:10:00,0.89188,0.89222,0.89184,0.89203,54800000.0
2007-04-18 15:15:00,0.89213,0.89216,0.8919,0.89203,64000000.0
2007-04-18 15:20:00,0.89217,0.89308,0.89217,0.89308,75200000.0
2007-04-18 15:25:00,0.89339,0.89398,0.89315,0.89318,65600000.0
2007-04-18 15:30:00,0.89339,0.89379,0.89329,0.89338,50600000.0
2007-04-18 15:35:00,0.89342,0.89348,0.89232,0.89302,66600000.0
2007-04-18 15:40:00,0.8929,0.89293,0.8927,0.89285,66600000.0
2007-04-18 15:45:00,0.89301,0.89329,0.89285,0.89327,78400000.0
2007-04-18 15:50:00,0.89336,0.89343,0.89261,0.89261,70800000.0
2007-04-18 15:55:00,0.89269,0.89274,0.89201,0.89226,70400000.0
2007-04-18 16:00:00,0.89227,0.89231,0.89107,0.89175,67200000.0
2007-04-18 16:05:00,0.89216,0.89248,0.89191,0.89215,71400000.0
2007-04-18 16:10:00,0.89206,0.89213,0.89178,0.89181,69200000.0
2007-04-18 16:15:00,0.89173,0.8924,0.89083,0.8924,62800000.0
2007-04-18 16:20:00,0.89246,0.89289,0.89234,0.89289,68600000.0
2007-04-18 16:25:00,0.89296,0.89417,0.89275,0.894,69800000.0
2007-04-18 16:30:00,0.8939,0.89393,0.89341,0.89346,62400000.0
2007-04-18 16:35:00,0.89372,0.89414,0.89318,0.8936,71400000.0
2007-04-18 16:40:00,0.89376,0.89485,0.89353,0.89485,71200000.0
2007-04-18 16:45:00,0.89492,0.89536,0.8947,0.89504,76800000.0
2007-04-18 16:50:00,0.89486,0.89492,0.89425,0.89438,57600000.0
2007-04-18 16:55:00,0.89434,0.89451,0.89409,0.89415,65600000.0
2007-04-18 17:00:00,0.8941,0.89464,0.89407,0.89464,67200000.0
2007-04-18 17:05:00,0.89462,0.89466,0.89406,0.89422,62200000.0
2007-04-18 17:10:00,0.89467,0.89531,0.89453,0.89524,65600000.0
2007-04-18 17:15:00,0.89523,0.89605,0.8951,0.89592,67200000.0
2007-04-18 17:20:00,0.89599,0.89626,0.89519,0.89575,69200000.0
2007-04-18 17:25:00,0.89599,0.89618,0.89561,0.89561,59200000.0
2007-04-18 17:30:00,0.89574,0.89613,0.89536,0.89613,69600000.0
2007-04-18 17:35:00,0.89596,0.89596,0.89554,0.89571,64000000.0
2007-04-18 17:40:00,0.89565,0.89614,0.89509,0.89587,66600000.0
2007-04-18 17:45:00,0.8959,0.89602,0.89535,0.89544,70400000.0
2007-04-18 17:50:00,0.89537,0.89553,0.89512,0.89546,61800000.0
2007-04-18 17:55:00,0.89502,0.89563,0.8947,0.89562,60600000.0
2007-04-18 18:00:00,0.89551,0.89551,0.89485,0.89521,51200000.0
2007-04-18 18:05:00,0.89526,0.89555,0.89492,0.89528,67200000.0
2007-04-18 18:10:00,0.89538,0.8954,0.89475,0.89506,55400000.0
2007-04-18 18:15:00,0.89494,0.89528,0.89457,0.89516,63400000.0
2007-04-18 18:20:00,0.89524,0.89545,0.89441,0.89524,65600000.0
2007-04-18 18:25:00,0.89519,0.89621,0.89483,0.89541,67200000.0
2007-04-18 18:30:00,0.89546,0.89583,0.89529,0.89578,68800000.0
2007-04-18 18:35:00,0.89573,0.89579,0.89543,0.89556,59200000.0
2007-04-18 18:40:00,0.89554,0.89559,0.89513,0.89559,72000000.0
2007-04-18 18:45:00,0.89563,0.89569,0.89522,0.89541,56000000.0
2007-04-18 18:50:00,0.89574,0.89597,0.89502,0.89549,71400000.0
2007-04-18 18:55:00,0.89553,0.89588,0.89541,0.89571,64000000.0
2007-04-18 19:00:00,0.89565,0.89603,0.89514,0.89582,67600000.0
2007-04-18 19:05:00,0.89572,0.89659,0.89526,0.89659,70800000.0
2007-04-18 19:10:00,0.89639,0.89648,0.89584,0.89591,64000000.0
2007-04-18 19:15:00,0.89639,0.8968,0.89569,0.89664,57600000.0
2007-04-18 19:20:00,0.89658,0.89716,0.89615,0.89649,57600000.0
2007-04-18 19:25:00,0.8971,0.89738,0.89644,0.89738,43200000.0
2007-04-18 19:30:00,0.89734,0.89755,0.89713,0.89726,62400000.0
2007-04-18 19:35:00,0.89669,0.89743,0.89669,0.89743,60800000.0
2007-04-18 19:40:00,0.89715,0.89727,0.89659,0.89677,60800000.0
2007-04-18 19:45:00,0.89712,0.89725,0.89667,0.89722,70400000.0
2007-04-18 19:50:00,0.89723,0.89723,0.89643,0.8971,64000000.0
2007-04-18 19:55:00,0.89713,0.89721,0.8967,0.8968,67600000.0
2007-04-18 20:00:00,0.89716,0.89729,0.89631,0.89674,70800000.0
2007-04-18 20:05:00,0.89693,0.89721,0.89688,0.89705,60200000.0
2007-04-18 20:10:00,0.89697,0.89738,0.8968,0.89725,61200000.0
2007-04-18 20:15:00,0.89726,0.89773,0.89715,0.89755,72800000.0
2007-04-18 20:20:00,0.89748,0.8977,0.89693,0.8977,65600000.0
2007-04-18 20:25:00,0.89777,0.89789,0.89764,0.89765,60800000.0
2007-04-18 20:30:00,0.89777,0.89777,0.89713,0.89713,57000000.0
2007-04-18 20:35:00,0.89711,0.89768,0.89695,0.89748,63400000.0
2007-04-18 20:40:00,0.89742,0.89772,0.89681,0.89745,63400000.0
2007-04-18 20:45:00,0.89724,0.89764,0.89705,0.8975,68800000.0
2007-04-18 20:50:00,0.89754,0.89766,0.8975,0.89765,60000000.0
2007-04-18 20:55:00,0.89758,0.89825,0.89755,0.89758,49600000.0
2007-04-18 21:00:00,0.89746,0.89754,0.89691,0.89709,49000000.0
2007-04-18 21:05:00,0.89741,0.89777,0.89708,0.8971,56000000.0
2007-04-18 21:10:00,0.89726,0.89749,0.89714,0.89743,51200000.0
2007-04-18 21:15:00,0.89744,0.89755,0.89692,0.8974,49600000.0
2007-04-18 21:20:00,0.89731,0.89757,0.89717,0.89757,44800000.0
2007-04-18 21:25:00,0.89784,0.89829,0.89749,0.89796,51200000.0
2007-04-18 21:30:00,0.89792,0.89809,0.89779,0.8979,55800000.0
2007-04-18 21:35:00,0.89796,0.89857,0.89777,0.89831,63800000.0
2007-04-18 21:40:00,0.89825,0.89831,0.89768,0.89815,54400000.0
2007-04-18 21:45:00,0.89817,0.90008,0.89817,0.90008,59200000.0
2007-04-18 21:50:00,0.90019,0.9008,0.89961,0.89987,62400000.0
2007-04-18 21:55:00,0.89989,0.90005,0.89873,0.89969,64000000.0
2007-04-18 22:00:00,0.89928,0.8997,0.89905,0.89953,57000000.0
2007-04-18 22:05:00,0.89952,0.89979,0.89939,0.89954,47400000.0
2007-04-18 22:10:00,0.89946,0.89963,0.89916,0.89951,62400000.0
2007-04-18 22:15:00,0.89947,0.89979,0.89911,0.89979,62400000.0
2007-04-18 22:20:00,0.89983,0.89985,0.89913,0.89954,57600000.0
2007-04-18 22:25:00,0.89957,0.89993,0.89953,0.89987,60800000.0
2007-04-18 22:30:00,0.89983,0.90004,0.89916,0.89942,62400000.0
2007-04-18 22:35:00,0.89949,0.89977,0.89931,0.89963,61200000.0
2007-04-18 22:40:00,0.89973,0.89989,0.8995,0.8995,54200000.0
2007-04-18 22:45:00,0.89945,0.89975,0.89908,0.89974,56000000.0
2007-04-18 22:50:00,0.89976,0.89976,0.89952,0.8996,40000000.0
2007-04-18 22:55:00,0.89969,0.90034,0.89969,0.90032,48000000.0
2007-04-18 23:00:00,0.90039,0.90059,0.89132,0.90044,67600000.0
2007-04-18 23:05:00,0.90045,0.90055,0.89964,0.89995,57600000.0
2007-04-18 23:10:00,0.90049,0.90049,0.90003,0.90032,65600000.0
2007-04-18 23:15:00,0.90028,0.90028,0.90011,0.90012,57600000.0
2007-04-18 23:20:00,0.89961,0.90026,0.89952,0.90021,60800000.0
2007-04-18 23:25:00,0.9001,0.9002,0.89981,0.89983,46800000.0
2007-04-18 23:30:00,0.8997,0.90033,0.89915,0.90033,63400000.0
2007-04-18 23:35:00,0.90029,0.90034,0.8993,0.89935,59000000.0
2007-04-18 23:40:00,0.89968,0.90012,0.89938,0.89989,49600000.0
2007-04-18 23:45:00,0.89995,0.90014,0.8987,0.89935,58400000.0
2007-04-18 23:50:00,0.9,0.90017,0.89984,0.90006,60200000.0
2007-04-18 23:55:00,0.89976,0.90002,0.89961,0.89965,43200000.0
2007-04-19 00:00:00,0.89972,0.90025,0.89942,0.89966,61200000.0
2007-04-19 00:05:00,0.89949,0.89966,0.89902,0.89949,64400000.0
2007-04-19 00:10:00,0.89934,0.89949,0.89865,0.89918,33600000.0
2007-04-19 00:15:00,0.89903,0.89984,0.89875,0.89959,73600000.0
2007-04-19 00:20:00,0.89962,0.89967,0.89884,0.89913,60800000.0
2007-04-19 00:25:00,0.8991,0.89938,0.89877,0.89937,42000000.0
2007-04-19 00:30:00,0.89967,0.89967,0.89868,0.89882,54400000.0
2007-04-19 00:35:00,0.89901,0.89944,0.89876,0.8991,44800000.0
2007-04-19 00:40:00,0.89909,0.89936,0.8983,0.89912,69800000.0
2007-04-19 00:45:00,0.8991,0.89961,0.8991,0.89935,70800000.0
2007-04-19 00:50:00,0.8993,0.89938,0.89919,0.89932,38400000.0
2007-04-19 00:55:00,0.89942,0.89947,0.8987,0.89871,52600000.0
2007-04-19 01:00:00,0.89927,0.89933,0.89888,0.89895,62400000.0
2007-04-19 01:05:00,0.89905,0.89907,0.89793,0.89814,59200000.0
2007-04-19 01:10:00,0.89812,0.89829,0.89792,0.89808,49600000.0
2007-04-19 01:15:00,0.89805,0.89833,0.89795,0.89829,62400000.0
2007-04-19 01:20:00,0.89835,0.89854,0.89774,0.89834,56000000.0
2007-04-19 01:25:00,0.89826,0.8985,0.89803,0.89813,44800000.0
2007-04-19 01:30:00,0.89814,0.89834,0.89647,0.89742,54400000.0
2007-04-19 01:35:00,0.898,0.89811,0.89721,0.89798,46800000.0
2007-04-19 01:40:00,0.89795,0.89863,0.89791,0.89863,50400000.0
2007-04-19 01:45:00,0.89837,0.89851,0.8977,0.89815,74600000.0
2007-04-19 01:50:00,0.89765,0.89815,0.8975,0.89799,55400000.0
2007-04-19 01:55:00,0.89807,0.89817,0.89696,0.89817,62800000.0
2007-04-19 02:00:00,0.89805,0.89825,0.89791,0.89815,60200000.0
2007-04-19 02:05:00,0.89814,0.89816,0.89717,0.89726,67200000.0
2007-04-19 02:10:00,0.8972,0.8972,0.89515,0.89515,56800000.0
2007-04-19 02:15:00,0.89552,0.89552,0.89433,0.89515,70400000.0
2007-04-19 02:20:00,0.89491,0.89517,0.89412,0.89421,54400000.0
2007-04-19 02:25:00,0.89419,0.89434,0.89315,0.89396,56000000.0
2007-04-19 02:30:00,0.89416,0.89443,0.89395,0.89434,57600000.0
2007-04-19 02:35:00,0.89422,0.89422,0.89392,0.89421,51600000.0
2007-04-19 02:40:00,0.8943,0.89445,0.89412,0.89432,62400000.0
2007-04-19 02:45:00,0.89335,0.89427,0.89335,0.89365,61800000.0
2007-04-19 02:50:00,0.89352,0.8938,0.89345,0.89354,65400000.0
2007-04-19 02:55:00,0.89351,0.89388,0.89325,0.89338,64000000.0
2007-04-19 03:00:00,0.89352,0.89363,0.89339,0.89361,58000000.0
2007-04-19 03:05:00,0.89372,0.89404,0.89314,0.89394,60200000.0
2007-04-19 03:10:00,0.8938,0.89428,0.89344,0.8937,64400000.0
2007-04-19 03:15:00,0.8941,0.8941,0.89373,0.89375,51600000.0
2007-04-19 03:20:00,0.89389,0.89418,0.89353,0.89383,41600000.0
2007-04-19 03:25:00,0.8942,0.89537,0.89387,0.89523,50600000.0
2007-04-19 03:30:00,0.89528,0.89529,0.89454,0.89481,62800000.0
2007-04-19 03:35:00,0.89466,0.89521,0.8941,0.89501,56400000.0
2007-04-19 03:40:00,0.89495,0.89516,0.89485,0.8951,46800000.0
2007-04-19 03:45:00,0.89518,0.89534,0.8948,0.89527,55400000.0
2007-04-19 03:50:00,0.89521,0.89562,0.89489,0.89558,64400000.0
2007-04-19 03:55:00,0.89555,0.89567,0.89524,0.89533,52800000.0
2007-04-19 04:00:00,0.89546,0.89568,0.89461,0.89543,48000000.0
2007-04-19 04:05:00,0.89536,0.89539,0.8948,0.89481,43200000.0
2007-04-19 04:10:00,0.89474,0.89502,0.89457,0.89473,59000000.0
2007-04-19 04:15:00,0.89473,0.89495,0.89444,0.89444,67200000.0
2007-04-19 04:20:00,0.89438,0.8945,0.89402,0.89408,64400000.0
2007-04-19 04:25:00,0.89399,0.89416,0.89377,0.89406,71400000.0
2007-04-19 04:30:00,0.89416,0.89417,0.89341,0.89341,48000000.0
2007-04-19 04:35:00,0.89346,0.89362,0.89237,0.89237,43200000.0
2007-04-19 04:40:00,0.89228,0.89261,0.89217,0.89254,58000000.0
2007-04-19 04:45:00,0.89227,0.89307,0.89213,0.89307,67200000.0
2007-04-19 04:50:00,0.89285,0.89327,0.89229,0.89229,63400000.0
2007-04-19 04:55:00,0.89195,0.89215,0.89114,0.89205,56000000.0
2007-04-19 05:00:00,0.89208,0.89208,0.89043,0.89043,65600000.0
2007-04-19 05:05:00,0.89026,0.89091,0.88991,0.89091,69200000.0
2007-04-19 05:10:00,0.89085,0.89103,0.89069,0.89069,75200000.0
2007-04-19 05:15:00,0.89034,0.89038,0.88977,0.88982,56000000.0
2007-04-19 05:20:00,0.88972,0.89017,0.88955,0.88963,64000000.0
2007-04-19 05:25:00,0.89012,0.89041,0.88995,0.88995,99000000.0
2007-04-19 05:30:00,0.88994,0.89031,0.8898,0.89003,41600000.0
2007-04-19 05:35:00,0.89011,0.89012,0.88909,0.88919,52800000.0
2007-04-19 05:40:00,0.88917,0.88919,0.88785,0.88809,56000000.0
2007-04-19 05:45:00,0.88837,0.88889,0.88837,0.88878,52800000.0
2007-04-19 05:50:00,0.88878,0.88878,0.88839,0.88869,53200000.0
2007-04-19 05:55:00,0.88883,0.88903,0.88856,0.88903,56000000.0
2007-04-19 06:00:00,0.88895,0.88909,0.88874,0.88876,52000000.0
2007-04-19 06:05:00,0.88858,0.88909,0.88842,0.88863,56400000.0
2007-04-19 06:10:00,0.88734,0.889,0.88734,0.889,69800000.0
2007-04-19 06:15:00,0.8892,0.88939,0.88875,0.88879,63400000.0
2007-04-19 06:20:00,0.88884,0.88913,0.88849,0.88869,59200000.0
2007-04-19 06:25:00,0.88881,0.88933,0.88881,0.88885,44800000.0
2007-04-19 06:30:00,0.88872,0.88907,0.88871,0.88903,47400000.0
2007-04-19 06:35:00,0.88914,0.88958,0.88907,0.88949,53800000.0
2007-04-19 06:40:00,0.8895,0.88988,0.88949,0.8898,64400000.0
2007-04-19 06:45:00,0.88988,0.89002,0.88973,0.88981,59600000.0
2007-04-19 06:50:00,0.88979,0.88994,0.88927,0.88933,62400000.0
2007-04-19 06:55:00,0.88939,0.88957,0.88914,0.88922,52800000.0
2007-04-19 07:00:00,0.8894,0.88957,0.88884,0.88924,65600000.0
2007-04-19 07:05:00,0.88902,0.8895,0.88887,0.8895,66000000.0
2007-04-19 07:10:00,0.88948,0.88962,0.8893,0.88947,64200000.0
2007-04-19 07:15:00,0.88939,0.88976,0.88933,0.88967,65600000.0
2007-04-19 07:20:00,0.88972,0.89021,0.88908,0.89021,66000000.0
2007-04-19 07:25:00,0.89026,0.89088,0.89026,0.89087,65000000.0
2007-04-19 07:30:00,0.89099,0.89117,0.89053,0.89053,56000000.0
2007-04-19 07:35:00,0.89126,0.89172,0.89106,0.8911,77600000.0
2007-04-19 07:40:00,0.89097,0.891,0.88967,0.88967,74000000.0
2007-04-19 07:45:00,0.88986,0.88998,0.88895,0.88972,86400000.0
2007-04-19 07:50:00,0.88969,0.89004,0.88967,0.88984,69200000.0
2007-04-19 07:55:00,0.88962,0.88962,0.88849,0.88901,70400000.0
2007-04-19 08:00:00,0.88921,0.88927,0.88835,0.88851,58600000.0
2007-04-19 08:05:00,0.88834,0.88905,0.88834,0.88897,75600000.0
2007-04-19 08:10:00,0.88876,0.88876,0.88815,0.88838,94800000.0
2007-04-19 08:15:00,0.88827,0.88827,0.88767,0.88791,83200000.0
2007-04-19 08:20:00,0.88781,0.88781,0.88731,0.88747,94800000.0
2007-04-19 08:25:00,0.88731,0.88794,0.88726,0.88759,85600000.0
2007-04-19 08:30:00,0.88761,0.88796,0.88758,0.88764,94800000.0
2007-04-19 08:35:00,0.8877,0.888,0.88736,0.88736,111400000.0
2007-04-19 08:40:00,0.88735,0.88735,0.88557,0.88665,82600000.0
2007-04-19 08:45:00,0.88664,0.88748,0.88625,0.88748,106400000.0
2007-04-19 08:50:00,0.88722,0.88722,0.88672,0.88714,173600000.0
2007-04-19 08:55:00,0.88732,0.8883,0.88732,0.8883,134200000.0
2007-04-19 09:00:00,0.88861,0.8914,0.88849,0.89037,146400000.0
2007-04-19 09:05:00,0.89,0.89,0.88874,0.88882,146200000.0
2007-04-19 09:10:00,0.88872,0.88924,0.88819,0.88918,91400000.0
2007-04-19 09:15:00,0.88928,0.89003,0.88928,0.88989,177000000.0
2007-04-19 09:20:00,0.88982,0.88982,0.88924,0.88931,172000000.0
2007-04-19 09:25:00,0.88935,0.89048,0.88935,0.89048,207200000.0
2007-04-19 09:30:00,0.89069,0.89074,0.8896,0.88981,146200000.0
2007-04-19 09:35:00,0.88987,0.88987,0.88915,0.88943,232000000.0
2007-04-19 09:40:00,0.88893,0.8894,0.88878,0.88887,157800000.0
2007-04-19 09:45:00,0.88857,0.88857,0.88783,0.88783,129400000.0
2007-04-19 09:50:00,0.8878,0.88884,0.88773,0.88884,320200000.0
2007-04-19 09:55:00,0.88903,0.88918,0.88814,0.88882,238000000.0
2007-04-19 10:00:00,0.88864,0.88869,0.88808,0.88825,267800000.0
2007-04-19 10:05:00,0.88797,0.88817,0.88741,0.88766,260400000.0
2007-04-19 10:10:00,0.8877,0.8877,0.88661,0.88738,212000000.0
2007-04-19 10:15:00,0.88727,0.88727,0.88642,0.88665,227200000.0
2007-04-19 10:20:00,0.88672,0.88713,0.88662,0.88683,200800000.0
2007-04-19 10:25:00,0.8869,0.88749,0.88688,0.88715,372200000.0
2007-04-19 10:30:00,0.88717,0.88753,0.88706,0.8875,200400000.0
2007-04-19 10:35:00,0.88755,0.88788,0.88745,0.8877,112400000.0
2007-04-19 10:40:00,0.88774,0.88782,0.88752,0.88765,102800000.0
2007-04-19 10:45:00,0.88766,0.88783,0.88752,0.88782,146000000.0
2007-04-19 10:50:00,0.88809,0.88892,0.88808,0.88867,182400000.0
2007-04-19 10:55:00,0.88869,0.88883,0.88849,0.88877,232200000.0
2007-04-19 11:00:00,0.88857,0.88907,0.88857,0.88897,196000000.0
2007-04-19 11:05:00,0.889,0.88938,0.88892,0.88938,160600000.0
2007-04-19 11:10:00,0.88945,0.88947,0.88874,0.88876,235200000.0
2007-04-19 11:15:00,0.88886,0.88992,0.88886,0.88976,62800000.0
2007-04-19 11:20:00,0.88989,0.8901,0.88984,0.8899,224800000.0
2007-04-19 11:25:00,0.88975,0.89095,0.88969,0.89095,171200000.0
2007-04-19 11:30:00,0.89114,0.8913,0.89084,0.89104,171600000.0
2007-04-19 11:35:00,0.89106,0.89119,0.89087,0.89109,206000000.0
2007-04-19 11:40:00,0.89105,0.89105,0.89012,0.89036,168800000.0
2007-04-19 11:45:00,0.89028,0.89067,0.89015,0.89027,169800000.0
2007-04-19 11:50:00,0.8903,0.89055,0.89024,0.89039,169000000.0
2007-04-19 11:55:00,0.89043,0.89051,0.89022,0.89045,238200000.0
2007-04-19 12:00:00,0.8905,0.89118,0.89013,0.89077,143200000.0
2007-04-19 12:05:00,0.89076,0.89116,0.89072,0.89081,90000000.0
2007-04-19 12:10:00,0.89077,0.89083,0.89034,0.89034,124800000.0
2007-04-19 12:15:00,0.89049,0.8907,0.89043,0.89044,206200000.0
2007-04-19 12:20:00,0.89036,0.89095,0.89036,0.89089,198000000.0
2007-04-19 12:25:00,0.89093,0.89121,0.88994,0.88994,251000000.0
2007-04-19 12:30:00,0.89076,0.89076,0.8897,0.89076,194000000.0
2007-04-19 12:35:00,0.89075,0.8908,0.89055,0.89059,164800000.0
2007-04-19 12:40:00,0.89065,0.89066,0.89047,0.89048,100200000.0
2007-04-19 12:45:00,0.89049,0.89091,0.89049,0.89071,205800000.0
2007-04-19 12:50:00,0.89096,0.89122,0.89032,0.89093,107200000.0
2007-04-19 12:55:00,0.8911,0.89118,0.89086,0.89096,119400000.0
2007-04-19 13:00:00,0.89087,0.89094,0.89051,0.89081,101600000.0
2007-04-19 13:05:00,0.89084,0.89106,0.89069,0.89095,133200000.0
2007-04-19 13:10:00,0.8908,0.89097,0.89067,0.89067,119400000.0
2007-04-19 13:15:00,0.89072,0.89073,0.89025,0.89032,244800000.0
2007-04-19 13:20:00,0.89032,0.89032,0.88992,0.89,182800000.0
2007-04-19 13:25:00,0.89,0.89033,0.88952,0.88976,189200000.0
2007-04-19 13:30:00,0.88985,0.88985,0.88894,0.88913,108000000.0
2007-04-19 13:35:00,0.88945,0.88959,0.88823,0.88884,137600000.0
2007-04-19 13:40:00,0.88864,0.88877,0.88838,0.88868,156200000.0
2007-04-19 13:45:00,0.88872,0.88889,0.88863,0.88889,110800000.0
2007-04-19 13:50:00,0.88903,0.88932,0.88901,0.88932,102400000.0
2007-04-19 13:55:00,0.88936,0.88976,0.88901,0.88976,161000000.0
2007-04-19 14:00:00,0.89016,0.8902,0.88949,0.88949,129600000.0
2007-04-19 14:05:00,0.88941,0.88941,0.88877,0.88903,121400000.0
2007-04-19 14:10:00,0.889,0.88975,0.88894,0.88935,121400000.0
2007-04-19 14:15:00,0.88934,0.89055,0.88934,0.89047,110200000.0
2007-04-19 14:20:00,0.89058,0.89107,0.89053,0.89084,124800000.0
2007-04-19 14:25:00,0.89082,0.89115,0.89078,0.89084,104000000.0
2007-04-19 14:30:00,0.89048,0.89081,0.8904,0.89045,64400000.0
2007-04-19 14:35:00,0.89046,0.89089,0.89009,0.89079,74000000.0
2007-04-19 14:40:00,0.89094,0.89258,0.89092,0.89241,61800000.0
2007-04-19 14:45:00,0.89244,0.89272,0.89185,0.89218,57600000.0
2007-04-19 14:50:00,0.89237,0.89259,0.89197,0.89233,67200000.0
2007-04-19 14:55:00,0.89238,0.89353,0.89228,0.89334,59200000.0
2007-04-19 15:00:00,0.8935,0.89371,0.89263,0.89314,60800000.0
2007-04-19 15:05:00,0.89329,0.89428,0.89319,0.89428,72400000.0
2007-04-19 15:10:00,0.89425,0.89509,0.89417,0.89488,54400000.0
2007-04-19 15:15:00,0.89469,0.89469,0.89414,0.89414,64000000.0
2007-04-19 15:20:00,0.89415,0.89458,0.89407,0.89455,75600000.0
2007-04-19 15:25:00,0.89476,0.89547,0.89457,0.89518,66400000.0
2007-04-19 15:30:00,0.89513,0.8953,0.89485,0.89487,57600000.0
2007-04-19 15:35:00,0.89501,0.89526,0.89437,0.89453,67000000.0
2007-04-19 15:40:00,0.89456,0.89479,0.89446,0.89454,66600000.0
2007-04-19 15:45:00,0.8948,0.89535,0.8946,0.89522,78400000.0
2007-04-19 15:50:00,0.89533,0.89621,0.89533,0.89617,70400000.0
2007-04-19 15:55:00,0.89644,0.8976,0.89632,0.89712,68600000.0
2007-04-19 16:00:00,0.89734,0.89734,0.89618,0.89684,67200000.0
2007-04-19 16:05:00,0.89699,0.89741,0.89672,0.89702,72000000.0
2007-04-19 16:10:00,0.89679,0.89679,0.89623,0.89647,68800000.0
2007-04-19 16:15:00,0.89617,0.89643,0.89547,0.89584,62400000.0
2007-04-19 16:20:00,0.89605,0.89662,0.89605,0.89646,69200000.0
2007-04-19 16:25:00,0.89646,0.89709,0.89626,0.89709,70800000.0
2007-04-19 16:30:00,0.89693,0.89698,0.89628,0.89634,62800000.0
2007-04-19 16:35:00,0.89637,0.89698,0.89579,0.89641,72400000.0
2007-04-19 16:40:00,0.89657,0.8966,0.89604,0.89604,70400000.0
2007-04-19 16:45:00,0.89597,0.89605,0.89584,0.89593,76800000.0
2007-04-19 16:50:00,0.89578,0.89638,0.89549,0.89624,57600000.0
2007-04-19 16:55:00,0.89607,0.89619,0.89582,0.89583,65600000.0
2007-04-19 17:00:00,0.89564,0.89578,0.89448,0.89448,67600000.0
2007-04-19 17:05:00,0.89438,0.89473,0.89428,0.89471,62400000.0
2007-04-19 17:10:00,0.89477,0.89491,0.89424,0.89489,65600000.0
2007-04-19 17:15:00,0.89483,0.89516,0.89466,0.89476,66600000.0
2007-04-19 17:20:00,0.89485,0.89499,0.89473,0.89499,68800000.0
2007-04-19 17:25:00,0.89504,0.89533,0.89491,0.89517,59600000.0
2007-04-19 17:30:00,0.89504,0.89504,0.8944,0.89461,69200000.0
2007-04-19 17:35:00,0.89454,0.89498,0.89454,0.89476,63200000.0
2007-04-19 17:40:00,0.89482,0.89552,0.89474,0.89546,60000000.0
2007-04-19 17:45:00,0.89544,0.89552,0.89498,0.89512,70400000.0
2007-04-19 17:50:00,0.89532,0.89609,0.89506,0.8956,62400000.0
2007-04-19 17:55:00,0.89563,0.89598,0.8953,0.8953,60200000.0
2007-04-19 18:00:00,0.89509,0.89552,0.89474,0.89537,51600000.0
2007-04-19 18:05:00,0.8953,0.89611,0.89513,0.89584,66600000.0
2007-04-19 18:10:00,0.89534,0.89613,0.89534,0.89613,56000000.0
2007-04-19 18:15:00,0.89586,0.89638,0.89582,0.89636,63400000.0
2007-04-19 18:20:00,0.89639,0.89688,0.89571,0.89688,66000000.0
2007-04-19 18:25:00,0.89687,0.89703,0.89573,0.89673,67200000.0
2007-04-19 18:30:00,0.89671,0.89684,0.89623,0.89644,68600000.0
2007-04-19 18:35:00,0.89654,0.89684,0.89626,0.89632,59200000.0
2007-04-19 18:40:00,0.89575,0.89664,0.89575,0.89659,71800000.0
2007-04-19 18:45:00,0.89668,0.89684,0.89649,0.89671,56000000.0
2007-04-19 18:50:00,0.89658,0.89703,0.89608,0.89683,72400000.0
2007-04-19 18:55:00,0.89667,0.8967,0.8962,0.8964,64000000.0
2007-04-19 19:00:00,0.89648,0.89656,0.89545,0.89603,67200000.0
2007-04-19 19:05:00,0.89603,0.89659,0.89578,0.896,67600000.0
2007-04-19 19:10:00,0.89587,0.89627,0.8958,0.89609,64000000.0
2007-04-19 19:15:00,0.89621,0.89632,0.89509,0.89608,57000000.0
2007-04-19 19:20:00,0.89632,0.89641,0.89576,0.89602,57000000.0
2007-04-19 19:25:00,0.89616,0.89619,0.89565,0.89617,46400000.0
2007-04-19 19:30:00,0.89583,0.89657,0.89535,0.89652,69800000.0
2007-04-19 19:35:00,0.89646,0.89659,0.89581,0.89656,60800000.0
2007-04-19 19:40:00,0.89647,0.89659,0.89612,0.89652,60800000.0
2007-04-19 19:45:00,0.89653,0.89666,0.89598,0.8965,70800000.0
2007-04-19 19:50:00,0.89628,0.89668,0.89595,0.89654,63800000.0
2007-04-19 19:55:00,0.89654,0.89666,0.89612,0.89665,68000000.0
2007-04-19 20:00:00,0.89658,0.8967,0.89582,0.89611,70400000.0
2007-04-19 20:05:00,0.8964,0.89671,0.8963,0.89647,60200000.0
2007-04-19 20:10:00,0.89586,0.89717,0.89586,0.89668,54400000.0
2007-04-19 20:15:00,0.89674,0.89687,0.89615,0.89623,72400000.0
2007-04-19 20:20:00,0.89659,0.89669,0.8964,0.89658,66000000.0
2007-04-19 20:25:00,0.89632,0.89674,0.89615,0.89653,53200000.0
2007-04-19 20:30:00,0.89658,0.89712,0.89643,0.89712,57600000.0
2007-04-19 20:35:00,0.89702,0.89715,0.89694,0.89696,64000000.0
2007-04-19 20:40:00,0.89707,0.8973,0.89698,0.8973,64000000.0
2007-04-19 20:45:00,0.89731,0.89733,0.89686,0.89693,68800000.0
2007-04-19 20:50:00,0.89688,0.89708,0.89658,0.89662,60200000.0
2007-04-19 20:55:00,0.89661,0.89688,0.89661,0.89666,50000000.0
2007-04-19 21:00:00,0.89656,0.89667,0.8959,0.89649,64400000.0
2007-04-19 21:05:00,0.89575,0.89645,0.89575,0.8964,56000000.0
2007-04-19 21:10:00,0.89636,0.89637,0.89588,0.8961,62400000.0
2007-04-19 21:15:00,0.89612,0.89616,0.89563,0.89563,49000000.0
2007-04-19 21:20:00,0.89553,0.89613,0.89544,0.89608,65600000.0
2007-04-19 21:25:00,0.89608,0.89621,0.89576,0.89611,42600000.0
2007-04-19 21:30:00,0.8961,0.89627,0.89601,0.89605,56000000.0
2007-04-19 21:35:00,0.89597,0.89624,0.89562,0.89613,64000000.0
2007-04-19 21:40:00,0.89614,0.89618,0.89568,0.89587,54800000.0
2007-04-19 21:45:00,0.89549,0.8959,0.89521,0.89521,59200000.0
2007-04-19 21:50:00,0.89558,0.89588,0.89536,0.89572,54200000.0
2007-04-19 21:55:00,0.89531,0.8956,0.89528,0.89546,49600000.0
2007-04-19 22:00:00,0.89549,0.89572,0.89533,0.8956,46400000.0
2007-04-19 22:05:00,0.89565,0.89566,0.89525,0.89545,46800000.0
2007-04-19 22:10:00,0.89548,0.89554,0.89516,0.89543,57600000.0
2007-04-19 22:15:00,0.89513,0.89553,0.89513,0.89547,53200000.0
2007-04-19 22:20:00,0.89545,0.89545,0.89494,0.89507,57000000.0
2007-04-19 22:25:00,0.89507,0.89543,0.89507,0.89542,60800000.0
2007-04-19 22:30:00,0.89544,0.89558,0.895,0.89508,61800000.0
2007-04-19 22:35:00,0.89543,0.89543,0.8948,0.89485,60800000.0
2007-04-19 22:40:00,0.89531,0.89542,0.89501,0.89501,54400000.0
2007-04-19 22:45:00,0.89517,0.89569,0.89509,0.89544,60800000.0
2007-04-19 22:50:00,0.89537,0.89537,0.89464,0.89464,36200000.0
2007-04-19 22:55:00,0.89518,0.89544,0.89504,0.89541,52200000.0
2007-04-19 23:00:00,0.89472,0.89548,0.88431,0.89391,67600000.0
2007-04-19 23:05:00,0.89559,0.89586,0.89551,0.89552,57600000.0
2007-04-19 23:10:00,0.8955,0.89564,0.89539,0.8955,52800000.0
2007-04-19 23:15:00,0.89548,0.89572,0.8952,0.89538,57400000.0
2007-04-19 23:20:00,0.89535,0.89584,0.89525,0.89538,60600000.0
2007-04-19 23:25:00,0.89568,0.8958,0.89538,0.89578,38400000.0
2007-04-19 23:30:00,0.89535,0.89585,0.89524,0.89528,64400000.0
2007-04-19 23:35:00,0.89501,0.89538,0.89485,0.89517,48000000.0
2007-04-19 23:40:00,0.8954,0.8955,0.89458,0.89537,49600000.0
2007-04-19 23:45:00,0.89533,0.89563,0.89445,0.89552,57000000.0
2007-04-19 23:50:00,0.89566,0.89698,0.89564,0.89694,61200000.0
2007-04-19 23:55:00,0.89709,0.89722,0.89656,0.89673,54800000.0
2007-04-20 00:00:00,0.89672,0.89703,0.89627,0.89696,60200000.0
2007-04-20 00:05:00,0.89678,0.897,0.89673,0.8968,64800000.0
2007-04-20 00:10:00,0.89671,0.89704,0.89667,0.89697,61200000.0
2007-04-20 00:15:00,0.89695,0.89725,0.89655,0.89719,74200000.0
2007-04-20 00:20:00,0.89711,0.89728,0.89705,0.89714,51200000.0
2007-04-20 00:25:00,0.89706,0.89726,0.89662,0.89692,57000000.0
2007-04-20 00:30:00,0.89656,0.89713,0.89643,0.89681,54400000.0
2007-04-20 00:35:00,0.8966,0.89687,0.89625,0.89663,44800000.0
2007-04-20 00:40:00,0.897,0.89732,0.89604,0.89675,58400000.0
2007-04-20 00:45:00,0.8968,0.89688,0.89617,0.89683,59600000.0
2007-04-20 00:50:00,0.89689,0.89715,0.89682,0.89712,64000000.0
2007-04-20 00:55:00,0.89718,0.89735,0.89658,0.89735,70800000.0
2007-04-20 01:00:00,0.89745,0.89766,0.89724,0.89724,61800000.0
2007-04-20 01:05:00,0.89721,0.89737,0.89668,0.8973,66600000.0
2007-04-20 01:10:00,0.89728,0.89731,0.89694,0.89708,48000000.0
2007-04-20 01:15:00,0.89706,0.89706,0.89621,0.89647,53800000.0
2007-04-20 01:20:00,0.89656,0.89664,0.89592,0.89613,45600000.0
2007-04-20 01:25:00,0.89653,0.89664,0.89634,0.89661,57600000.0
2007-04-20 01:30:00,0.89653,0.89658,0.89559,0.8965,53200000.0
2007-04-20 01:35:00,0.89635,0.89683,0.89635,0.89658,43600000.0
2007-04-20 01:40:00,0.89656,0.89671,0.89637,0.89671,38400000.0
2007-04-20 01:45:00,0.89673,0.8968,0.89642,0.89655,74600000.0
2007-04-20 01:50:00,0.89668,0.89695,0.89597,0.89598,56400000.0
2007-04-20 01:55:00,0.89615,0.89634,0.89563,0.89619,68800000.0
2007-04-20 02:00:00,0.89616,0.89639,0.89597,0.89634,54400000.0
2007-04-20 02:05:00,0.89597,0.89639,0.89568,0.89622,67200000.0
2007-04-20 02:10:00,0.89614,0.89631,0.89564,0.89598,50600000.0
2007-04-20 02:15:00,0.89588,0.89596,0.89547,0.89559,64000000.0
2007-04-20 02:20:00,0.89552,0.89564,0.8953,0.89564,66000000.0
2007-04-20 02:25:00,0.8957,0.89648,0.89557,0.89628,54800000.0
2007-04-20 02:30:00,0.89635,0.89635,0.89593,0.89627,49000000.0
2007-04-20 02:35:00,0.89623,0.89632,0.89563,0.89563,51200000.0
2007-04-20 02:40:00,0.89628,0.89647,0.8958,0.89641,62400000.0
2007-04-20 02:45:00,0.89639,0.89698,0.8963,0.89698,56000000.0
2007-04-20 02:50:00,0.89714,0.89744,0.89639,0.89729,67200000.0
2007-04-20 02:55:00,0.89709,0.89744,0.89676,0.89739,64000000.0
2007-04-20 03:00:00,0.89726,0.89735,0.89706,0.89735,57600000.0
2007-04-20 03:05:00,0.89747,0.89755,0.89642,0.89686,62000000.0
2007-04-20 03:10:00,0.89688,0.89748,0.89677,0.89728,54400000.0
2007-04-20 03:15:00,0.89718,0.89739,0.89696,0.89738,58000000.0
2007-04-20 03:20:00,0.89734,0.89755,0.89711,0.89715,48400000.0
2007-04-20 03:25:00,0.89723,0.89725,0.89666,0.89695,59200000.0
2007-04-20 03:30:00,0.89713,0.89714,0.8968,0.89705,62400000.0
2007-04-20 03:35:00,0.89694,0.89727,0.89694,0.89708,51200000.0
2007-04-20 03:40:00,0.89692,0.89705,0.89677,0.89683,46400000.0
2007-04-20 03:45:00,0.89685,0.89692,0.89648,0.89676,52800000.0
2007-04-20 03:50:00,0.89661,0.89686,0.89553,0.89629,64000000.0
2007-04-20 03:55:00,0.89631,0.89641,0.89576,0.89605,52800000.0
2007-04-20 04:00:00,0.89605,0.89637,0.89468,0.89637,44800000.0
2007-04-20 04:05:00,0.89633,0.89651,0.89577,0.8959,30400000.0
2007-04-20 04:10:00,0.8964,0.89662,0.89609,0.89662,58600000.0
2007-04-20 04:15:00,0.89662,0.89667,0.896,0.89628,67600000.0
2007-04-20 04:20:00,0.8964,0.89647,0.89595,0.89635,62400000.0
2007-04-20 04:25:00,0.89623,0.89628,0.89562,0.89562,63400000.0
2007-04-20 04:30:00,0.89564,0.89577,0.89518,0.89577,43200000.0
2007-04-20 04:35:00,0.89587,0.89597,0.8953,0.8958,25600000.0
2007-04-20 04:40:00,0.89557,0.89557,0.8946,0.89489,41600000.0
2007-04-20 04:45:00,0.89507,0.89562,0.89464,0.89527,67200000.0
2007-04-20 04:50:00,0.89539,0.89578,0.89539,0.89564,63400000.0
2007-04-20 04:55:00,0.89567,0.89573,0.89476,0.89515,56400000.0
2007-04-20 05:00:00,0.8954,0.89545,0.89478,0.89519,65600000.0
2007-04-20 05:05:00,0.89524,0.89533,0.8947,0.89524,65600000.0
2007-04-20 05:10:00,0.89515,0.89569,0.89513,0.89568,75200000.0
2007-04-20 05:15:00,0.89575,0.89608,0.89546,0.89588,56400000.0
2007-04-20 05:20:00,0.89595,0.89604,0.8957,0.89604,66000000.0
2007-04-20 05:25:00,0.896,0.896,0.89525,0.89581,96000000.0
2007-04-20 05:30:00,0.8959,0.89641,0.8959,0.89641,40000000.0
2007-04-20 05:35:00,0.89633,0.897,0.89623,0.89695,52800000.0
2007-04-20 05:40:00,0.89696,0.89729,0.89694,0.89729,49600000.0
2007-04-20 05:45:00,0.89729,0.89729,0.89633,0.8965,70400000.0
2007-04-20 05:50:00,0.89705,0.89705,0.89689,0.89694,49000000.0
2007-04-20 05:55:00,0.89703,0.89718,0.89701,0.89711,57200000.0
2007-04-20 06:00:00,0.8965,0.89707,0.89648,0.89707,51200000.0
2007-04-20 06:05:00,0.89717,0.89727,0.89637,0.89637,51200000.0
2007-04-20 06:10:00,0.89576,0.897,0.89576,0.89649,61800000.0
2007-04-20 06:15:00,0.89644,0.89657,0.89603,0.89655,64000000.0
2007-04-20 06:20:00,0.89659,0.89673,0.89628,0.8966,59200000.0
2007-04-20 06:25:00,0.89662,0.89664,0.89609,0.89619,46600000.0
2007-04-20 06:30:00,0.89478,0.89628,0.89478,0.89616,56000000.0
2007-04-20 06:35:00,0.89628,0.89628,0.89548,0.89548,54800000.0
2007-04-20 06:40:00,0.89604,0.89623,0.89583,0.89606,57000000.0
2007-04-20 06:45:00,0.8954,0.89618,0.89528,0.89609,52800000.0
2007-04-20 06:50:00,0.89599,0.89637,0.8959,0.89619,58000000.0
2007-04-20 06:55:00,0.89616,0.89636,0.89609,0.89633,49600000.0
2007-04-20 07:00:00,0.89636,0.89637,0.89522,0.89611,62800000.0
2007-04-20 07:05:00,0.89595,0.89607,0.89572,0.89601,65000000.0
2007-04-20 07:10:00,0.89587,0.8962,0.89569,0.8962,64000000.0
2007-04-20 07:15:00,0.89616,0.89656,0.89616,0.89626,65600000.0
2007-04-20 07:20:00,0.89627,0.89647,0.89549,0.89605,72000000.0
2007-04-20 07:25:00,0.89638,0.89639,0.89596,0.89596,65800000.0
2007-04-20 07:30:00,0.8957,0.89653,0.89565,0.89628,56000000.0
2007-04-20 07:35:00,0.8963,0.89653,0.89581,0.89633,76200000.0
2007-04-20 07:40:00,0.89636,0.89666,0.89573,0.89643,80800000.0
2007-04-20 07:45:00,0.89639,0.89668,0.89626,0.89662,86400000.0
2007-04-20 07:50:00,0.8968,0.89694,0.8965,0.89694,67600000.0
2007-04-20 07:55:00,0.89725,0.89762,0.89676,0.89714,70400000.0
2007-04-20 08:00:00,0.89692,0.89719,0.89674,0.89692,59200000.0
2007-04-20 08:05:00,0.89684,0.89684,0.89638,0.89676,75200000.0
2007-04-20 08:10:00,0.89674,0.89674,0.89617,0.8965,94800000.0
2007-04-20 08:15:00,0.89671,0.89714,0.89671,0.89711,82600000.0
2007-04-20 08:20:00,0.89703,0.89758,0.89685,0.89751,94800000.0
2007-04-20 08:25:00,0.89752,0.8976,0.89689,0.89707,84800000.0
2007-04-20 08:30:00,0.89706,0.89716,0.89684,0.89687,93800000.0
2007-04-20 08:35:00,0.89688,0.89706,0.8967,0.89691,112400000.0
2007-04-20 08:40:00,0.89687,0.89704,0.89667,0.8968,83200000.0
2007-04-20 08:45:00,0.89675,0.89702,0.89667,0.89702,105200000.0
2007-04-20 08:50:00,0.89705,0.89718,0.89688,0.89714,173200000.0
2007-04-20 08:55:00,0.89722,0.89739,0.89712,0.89727,134200000.0
2007-04-20 09:00:00,0.8972,0.89734,0.89695,0.89714,144400000.0
2007-04-20 09:05:00,0.89714,0.89738,0.89693,0.89732,146400000.0
2007-04-20 09:10:00,0.89736,0.89763,0.89614,0.89708,84800000.0
2007-04-20 09:15:00,0.89749,0.89773,0.89747,0.89764,176400000.0
2007-04-20 09:20:00,0.89759,0.8976,0.89729,0.89743,172600000.0
2007-04-20 09:25:00,0.89711,0.89759,0.89702,0.89753,206600000.0
2007-04-20 09:30:00,0.89767,0.89783,0.89731,0.89767,146800000.0
2007-04-20 09:35:00,0.89787,0.89787,0.89745,0.89762,231200000.0
2007-04-20 09:40:00,0.89749,0.8986,0.89749,0.89847,158400000.0
2007-04-20 09:45:00,0.89856,0.89883,0.89849,0.89862,131200000.0
2007-04-20 09:50:00,0.89882,0.89882,0.8977,0.898,319600000.0
2007-04-20 09:55:00,0.89832,0.89857,0.89749,0.89823,236200000.0
2007-04-20 10:00:00,0.89821,0.89871,0.89809,0.89858,266200000.0
2007-04-20 10:05:00,0.89861,0.89871,0.8981,0.8982,259200000.0
2007-04-20 10:10:00,0.89821,0.89852,0.89748,0.89849,211400000.0
2007-04-20 10:15:00,0.89848,0.89856,0.89807,0.89811,227400000.0
2007-04-20 10:20:00,0.89804,0.89809,0.89782,0.89799,209600000.0
2007-04-20 10:25:00,0.898,0.89828,0.89785,0.89791,370800000.0
2007-04-20 10:30:00,0.89822,0.89848,0.89815,0.89824,199400000.0
2007-04-20 10:35:00,0.89822,0.89863,0.8981,0.8981,104400000.0
2007-04-20 10:40:00,0.89806,0.89823,0.897,0.897,104000000.0
2007-04-20 10:45:00,0.89708,0.89743,0.8968,0.89688,145600000.0
2007-04-20 10:50:00,0.89674,0.89719,0.89664,0.89718,182600000.0
2007-04-20 10:55:00,0.89718,0.8972,0.89634,0.8972,233200000.0
2007-04-20 11:00:00,0.89729,0.89757,0.89729,0.89737,196600000.0
2007-04-20 11:05:00,0.89734,0.89737,0.89705,0.89713,159400000.0
2007-04-20 11:10:00,0.89721,0.89728,0.89701,0.89703,242200000.0
2007-04-20 11:15:00,0.89701,0.89718,0.89655,0.89681,62800000.0
2007-04-20 11:20:00,0.89703,0.89703,0.89652,0.89662,225400000.0
2007-04-20 11:25:00,0.89672,0.89726,0.89659,0.89726,171600000.0
2007-04-20 11:30:00,0.89727,0.8974,0.89697,0.89708,172400000.0
2007-04-20 11:35:00,0.89696,0.89701,0.89667,0.89697,206200000.0
2007-04-20 11:40:00,0.89712,0.89719,0.89667,0.89718,169000000.0
2007-04-20 11:45:00,0.89718,0.89719,0.89636,0.89708,171000000.0
2007-04-20 11:50:00,0.89693,0.89732,0.89651,0.89732,169000000.0
2007-04-20 11:55:00,0.89738,0.89858,0.89738,0.89858,239000000.0
2007-04-20 12:00:00,0.89873,0.89873,0.89822,0.89847,144400000.0
2007-04-20 12:05:00,0.89864,0.89889,0.898,0.89865,89600000.0
2007-04-20 12:10:00,0.89856,0.89856,0.89803,0.89844,124200000.0
2007-04-20 12:15:00,0.89854,0.89888,0.89848,0.89851,206600000.0
2007-04-20 12:20:00,0.89877,0.89888,0.89826,0.89857,197000000.0
2007-04-20 12:25:00,0.8988,0.89881,0.89716,0.89757,181400000.0
2007-04-20 12:30:00,0.89859,0.8986,0.89757,0.89849,192800000.0
2007-04-20 12:35:00,0.89859,0.89905,0.89854,0.89889,165200000.0
2007-04-20 12:40:00,0.89895,0.89895,0.89838,0.89845,100800000.0
2007-04-20 12:45:00,0.8984,0.8984,0.89785,0.89805,205800000.0
2007-04-20 12:50:00,0.89816,0.89831,0.89795,0.8982,90600000.0
2007-04-20 12:55:00,0.89829,0.89829,0.89766,0.89819,119800000.0
2007-04-20 13:00:00,0.89834,0.89834,0.89818,0.89818,102400000.0
2007-04-20 13:05:00,0.89817,0.89845,0.89782,0.8983,132200000.0
2007-04-20 13:10:00,0.8983,0.89853,0.89824,0.89824,112400000.0
2007-04-20 13:15:00,0.89835,0.89835,0.89761,0.89784,246400000.0
2007-04-20 13:20:00,0.89791,0.89797,0.89779,0.89795,183000000.0
2007-04-20 13:25:00,0.89797,0.8981,0.8977,0.89779,190200000.0
2007-04-20 13:30:00,0.89797,0.89797,0.89725,0.89785,107200000.0
2007-04-20 13:35:00,0.89787,0.89796,0.89708,0.89731,138000000.0
2007-04-20 13:40:00,0.89769,0.89775,0.8974,0.8974,156200000.0
2007-04-20 13:45:00,0.89754,0.89789,0.8975,0.89789,111400000.0
2007-04-20 13:50:00,0.89783,0.89784,0.89711,0.89758,102400000.0
2007-04-20 13:55:00,0.8977,0.8979,0.89738,0.89786,156000000.0
2007-04-20 14:00:00,0.89718,0.89781,0.89718,0.89764,129600000.0
2007-04-20 14:05:00,0.89769,0.89812,0.89759,0.89812,123200000.0
2007-04-20 14:10:00,0.89816,0.89822,0.89742,0.89816,122400000.0
2007-04-20 14:15:00,0.89805,0.89858,0.89805,0.8981,110400000.0
2007-04-20 14:20:00,0.89783,0.89787,0.89698,0.89778,124800000.0
2007-04-20 14:25:00,0.8976,0.89789,0.89745,0.89771,105200000.0
2007-04-20 14:30:00,0.89798,0.8982,0.89766,0.8982,66000000.0
2007-04-20 14:35:00,0.89822,0.89826,0.89721,0.89738,73600000.0
2007-04-20 14:40:00,0.89798,0.89833,0.89769,0.89819,62400000.0
2007-04-20 14:45:00,0.89832,0.89885,0.89832,0.89871,57600000.0
2007-04-20 14:50:00,0.89895,0.89928,0.8988,0.89921,67600000.0
2007-04-20 14:55:00,0.8994,0.89982,0.89887,0.89887,59600000.0
2007-04-20 15:00:00,0.89896,0.89922,0.89817,0.89893,58000000.0
2007-04-20 15:05:00,0.899,0.89946,0.8983,0.89946,72400000.0
2007-04-20 15:10:00,0.89933,0.89946,0.89873,0.89935,54400000.0
2007-04-20 15:15:00,0.8993,0.8998,0.89928,0.89967,64000000.0
2007-04-20 15:20:00,0.89965,0.89965,0.89914,0.89954,75200000.0
2007-04-20 15:25:00,0.89948,0.89993,0.89909,0.89969,65600000.0
2007-04-20 15:30:00,0.89968,0.89985,0.89954,0.89974,57400000.0
2007-04-20 15:35:00,0.89976,0.89983,0.89932,0.89973,68000000.0
2007-04-20 15:40:00,0.89989,0.90023,0.89958,0.90019,68000000.0
2007-04-20 15:45:00,0.90036,0.90039,0.89951,0.89951,78400000.0
2007-04-20 15:50:00,0.89961,0.89968,0.89941,0.89954,70400000.0
2007-04-20 15:55:00,0.89957,0.89992,0.89932,0.89984,70400000.0
2007-04-20 16:00:00,0.89999,0.90023,0.89916,0.89981,67200000.0
2007-04-20 16:05:00,0.89998,0.90031,0.8999,0.89995,72800000.0
2007-04-20 16:10:00,0.89958,0.89993,0.89948,0.8996,67600000.0
2007-04-20 16:15:00,0.89958,0.89963,0.89853,0.89929,62600000.0
2007-04-20 16:20:00,0.89933,0.89944,0.89908,0.89944,68200000.0
2007-04-20 16:25:00,0.89937,0.89937,0.89852,0.89911,70400000.0
2007-04-20 16:30:00,0.89906,0.89952,0.8984,0.89945,61800000.0
2007-04-20 16:35:00,0.89942,0.8995,0.89839,0.89937,71400000.0
2007-04-20 16:40:00,0.89899,0.89966,0.89899,0.89925,69000000.0
2007-04-20 16:45:00,0.89923,0.90062,0.89914,0.90045,76200000.0
2007-04-20 16:50:00,0.90028,0.90036,0.89895,0.89925,57600000.0
2007-04-20 16:55:00,0.89991,0.9002,0.89983,0.90017,65000000.0
2007-04-20 17:00:00,0.90006,0.90041,0.90001,0.90023,67200000.0
2007-04-20 17:05:00,0.9002,0.90025,0.89935,0.90016,61200000.0
2007-04-20 17:10:00,0.90027,0.90037,0.90002,0.90002,65000000.0
2007-04-20 17:15:00,0.9001,0.9001,0.89951,0.89958,67200000.0
2007-04-20 17:20:00,0.89949,0.90001,0.89948,0.89984,68800000.0
2007-04-20 17:25:00,0.89954,0.90012,0.8995,0.90003,58600000.0
2007-04-20 17:30:00,0.90005,0.90034,0.89997,0.90026,69200000.0
2007-04-20 17:35:00,0.90014,0.90034,0.89981,0.89995,64400000.0
2007-04-20 17:40:00,0.90001,0.90042,0.9,0.90029,59400000.0
2007-04-20 17:45:00,0.90022,0.90082,0.90008,0.90075,69800000.0
2007-04-20 17:50:00,0.90067,0.90105,0.90019,0.90102,62400000.0
2007-04-20 17:55:00,0.90069,0.90107,0.90051,0.90105,61200000.0
2007-04-20 18:00:00,0.90105,0.90159,0.9008,0.90137,53800000.0
2007-04-20 18:05:00,0.90136,0.90139,0.9007,0.90119,67200000.0
2007-04-20 18:10:00,0.90137,0.90138,0.90065,0.90108,56000000.0
2007-04-20 18:15:00,0.90098,0.90156,0.90078,0.90144,64400000.0
2007-04-20 18:20:00,0.90122,0.90174,0.90107,0.90142,65600000.0
2007-04-20 18:25:00,0.9014,0.90143,0.89983,0.90096,67200000.0
2007-04-20 18:30:00,0.90107,0.90113,0.90064,0.90103,68800000.0
2007-04-20 18:35:00,0.901,0.90149,0.9004,0.90126,59000000.0
2007-04-20 18:40:00,0.90141,0.9018,0.9013,0.90149,71400000.0
2007-04-20 18:45:00,0.90121,0.90181,0.90095,0.9016,56000000.0
2007-04-20 18:50:00,0.90147,0.90174,0.90057,0.90164,80000000.0
2007-04-20 18:55:00,0.90166,0.90179,0.90148,0.90164,64000000.0
2007-04-20 19:00:00,0.90169,0.90182,0.90153,0.90182,67000000.0
2007-04-20 19:05:00,0.90171,0.90217,0.90153,0.90186,68800000.0
2007-04-20 19:10:00,0.90165,0.9025,0.90165,0.90243,64000000.0
2007-04-20 19:15:00,0.90243,0.90258,0.9016,0.9025,58000000.0
2007-04-20 19:20:00,0.90248,0.90255,0.90213,0.9023,57600000.0
2007-04-20 19:25:00,0.90236,0.90239,0.90202,0.90219,43200000.0
2007-04-20 19:30:00,0.90215,0.90226,0.9016,0.90213,62400000.0
2007-04-20 19:35:00,0.90204,0.90235,0.90173,0.90229,61200000.0
2007-04-20 19:40:00,0.90232,0.90247,0.90222,0.90241,60800000.0
2007-04-20 19:45:00,0.90256,0.90273,0.9021,0.90217,70800000.0
2007-04-20 19:50:00,0.90235,0.90294,0.90202,0.90287,64400000.0
2007-04-20 19:55:00,0.90289,0.90291,0.90206,0.90228,67000000.0
2007-04-20 20:00:00,0.902,0.90225,0.90158,0.90209,70400000.0
2007-04-20 20:05:00,0.90204,0.90218,0.90173,0.90205,61200000.0
2007-04-20 20:10:00,0.90199,0.90217,0.90188,0.90188,54200000.0
2007-04-20 20:15:00,0.90161,0.90196,0.90143,0.90195,66000000.0
2007-04-20 20:20:00,0.90188,0.90208,0.90167,0.90167,65600000.0
2007-04-20 20:25:00,0.90179,0.90185,0.90162,0.90179,52800000.0
2007-04-20 20:30:00,0.90182,0.90216,0.90132,0.90216,57600000.0
2007-04-20 20:35:00,0.90186,0.90213,0.90168,0.90184,64000000.0
2007-04-20 20:40:00,0.90186,0.90229,0.90165,0.90223,51200000.0
2007-04-20 20:45:00,0.90153,0.90223,0.90153,0.90217,68800000.0
2007-04-20 20:50:00,0.90187,0.90249,0.90187,0.90249,60800000.0
2007-04-20 20:55:00,0.90208,0.90221,0.90197,0.90204,43200000.0
2007-04-20 21:00:00,0.90242,0.9025,0.90167,0.9017,37200000.0
2007-04-20 21:05:00,0.90243,0.90251,0.90233,0.90238,52800000.0
2007-04-20 21:10:00,0.90226,0.90245,0.90215,0.90242,50600000.0
2007-04-20 21:15:00,0.9025,0.90277,0.90249,0.90258,38400000.0
2007-04-20 21:20:00,0.90267,0.9028,0.90211,0.9028,38400000.0
2007-04-20 21:25:00,0.90276,0.90288,0.90202,0.90252,34000000.0
2007-04-20 21:30:00,0.90212,0.90303,0.90212,0.90293,56000000.0
2007-04-20 21:35:00,0.90299,0.90316,0.90262,0.90304,64800000.0
2007-04-20 21:40:00,0.90296,0.90306,0.90285,0.90302,43200000.0
2007-04-20 21:45:00,0.9021,0.90316,0.90202,0.90287,59200000.0
2007-04-20 21:50:00,0.90264,0.9031,0.90239,0.90269,63200000.0
2007-04-20 21:55:00,0.90289,0.90308,0.90279,0.90298,57000000.0
2007-04-20 22:00:00,0.90318,0.90329,0.90241,0.90243,57600000.0
2007-04-20 22:05:00,0.90299,0.90299,0.90212,0.9022,61200000.0
2007-04-20 22:10:00,0.9029,0.90292,0.90256,0.90268,42400000.0
2007-04-20 22:15:00,0.9025,0.90269,0.9021,0.9023,53000000.0
2007-04-20 22:20:00,0.90275,0.90281,0.90219,0.90224,57600000.0
2007-04-20 22:25:00,0.9021,0.90267,0.9021,0.90243,48000000.0
2007-04-20 22:30:00,0.90245,0.9031,0.90218,0.9031,62400000.0
2007-04-20 22:35:00,0.90306,0.90306,0.90268,0.90271,49600000.0
2007-04-20 22:40:00,0.90282,0.90308,0.90267,0.90287,54400000.0
2007-04-20 22:45:00,0.90268,0.90275,0.90225,0.90242,54400000.0
2007-04-20 22:50:00,0.90238,0.90306,0.90228,0.90297,62400000.0
2007-04-20 22:55:00,0.9031,0.90328,0.9028,0.90289,47400000.0
2007-04-22 23:00:00,0.90295,0.90307,0.90265,0.9027,29800000.0
2007-04-22 23:05:00,0.90265,0.90305,0.90203,0.90281,60800000.0
2007-04-22 23:10:00,0.9029,0.9029,0.90212,0.90247,36200000.0
2007-04-22 23:15:00,0.90241,0.9028,0.9017,0.9018,44800000.0
2007-04-22 23:20:00,0.90242,0.90264,0.90207,0.90249,61200000.0
2007-04-22 23:25:00,0.90257,0.90261,0.89851,0.89851,45800000.0
2007-04-22 23:30:00,0.89516,0.9025,0.89516,0.90185,65200000.0
2007-04-22 23:35:00,0.90222,0.90238,0.90147,0.90238,59600000.0
2007-04-22 23:40:00,0.90232,0.90237,0.90189,0.90214,50000000.0
2007-04-22 23:45:00,0.90216,0.90257,0.90138,0.90227,57400000.0
2007-04-22 23:50:00,0.90231,0.90259,0.90222,0.90227,36800000.0
2007-04-22 23:55:00,0.90262,0.90269,0.90189,0.90231,43600000.0
2007-04-23 00:00:00,0.9022,0.9022,0.90118,0.90195,61200000.0
2007-04-23 00:05:00,0.90169,0.90201,0.90169,0.90184,63400000.0
2007-04-23 00:10:00,0.90185,0.90188,0.90131,0.90162,52800000.0
2007-04-23 00:15:00,0.9012,0.90162,0.90105,0.9011,56000000.0
2007-04-23 00:20:00,0.90163,0.90171,0.90133,0.90139,46400000.0
2007-04-23 00:25:00,0.90152,0.90176,0.90125,0.90171,50000000.0
2007-04-23 00:30:00,0.90173,0.90184,0.9016,0.90181,54400000.0
2007-04-23 00:35:00,0.90162,0.90191,0.90161,0.90171,44800000.0
2007-04-23 00:40:00,0.90203,0.90223,0.90105,0.9013,29200000.0
2007-04-23 00:45:00,0.9012,0.90203,0.90115,0.90178,70400000.0
2007-04-23 00:50:00,0.90188,0.90208,0.90183,0.90189,64000000.0
2007-04-23 00:55:00,0.90191,0.90224,0.90164,0.90188,70400000.0
2007-04-23 01:00:00,0.90204,0.90216,0.9019,0.90199,59000000.0
2007-04-23 01:05:00,0.902,0.90201,0.90165,0.90169,59200000.0
2007-04-23 01:10:00,0.90181,0.90181,0.90115,0.90117,38800000.0
2007-04-23 01:15:00,0.90141,0.90151,0.90094,0.90103,54400000.0
2007-04-23 01:20:00,0.90101,0.90101,0.90015,0.9002,56000000.0
2007-04-23 01:25:00,0.90068,0.9008,0.90045,0.9005,56000000.0
2007-04-23 01:30:00,0.90074,0.90093,0.89993,0.90091,51200000.0
2007-04-23 01:35:00,0.90101,0.9011,0.90089,0.90102,38400000.0
2007-04-23 01:40:00,0.90119,0.90128,0.9009,0.90107,57600000.0
2007-04-23 01:45:00,0.90105,0.90131,0.9006,0.90124,75000000.0
2007-04-23 01:50:00,0.90118,0.90119,0.90002,0.90005,56400000.0
2007-04-23 01:55:00,0.90014,0.90053,0.8999,0.90044,49600000.0
2007-04-23 02:00:00,0.9007,0.90102,0.90035,0.9009,52800000.0
2007-04-23 02:05:00,0.90087,0.90119,0.90072,0.90091,55000000.0
2007-04-23 02:10:00,0.90088,0.90117,0.90084,0.90109,75600000.0
2007-04-23 02:15:00,0.90064,0.90103,0.90028,0.901,49600000.0
2007-04-23 02:20:00,0.9004,0.901,0.9004,0.90076,28800000.0
2007-04-23 02:25:00,0.90057,0.9013,0.89965,0.9012,48400000.0
2007-04-23 02:30:00,0.90119,0.90138,0.90075,0.90078,46400000.0
2007-04-23 02:35:00,0.90137,0.90138,0.90109,0.90122,56800000.0
2007-04-23 02:40:00,0.9012,0.9012,0.90084,0.90095,53800000.0
2007-04-23 02:45:00,0.90098,0.90149,0.90046,0.90146,43200000.0
2007-04-23 02:50:00,0.90139,0.90144,0.9013,0.9014,58600000.0
2007-04-23 02:55:00,0.90138,0.90144,0.9005,0.90126,56400000.0
2007-04-23 03:00:00,0.9009,0.90133,0.90059,0.90127,70400000.0
2007-04-23 03:05:00,0.90121,0.90128,0.90049,0.90063,64000000.0
2007-04-23 03:10:00,0.90106,0.90137,0.90102,0.90137,69800000.0
2007-04-23 03:15:00,0.90129,0.90137,0.90038,0.90131,70400000.0
2007-04-23 03:20:00,0.90128,0.90136,0.90088,0.9012,45200000.0
2007-04-23 03:25:00,0.90124,0.90155,0.90119,0.90152,53800000.0
2007-04-23 03:30:00,0.90134,0.9015,0.90111,0.90129,52800000.0
2007-04-23 03:35:00,0.90127,0.90142,0.90071,0.90105,61200000.0
2007-04-23 03:40:00,0.90107,0.90117,0.90029,0.90115,74000000.0
2007-04-23 03:45:00,0.90114,0.90147,0.901,0.90138,41600000.0
2007-04-23 03:50:00,0.90159,0.90166,0.90129,0.90129,63800000.0
2007-04-23 03:55:00,0.90124,0.90137,0.90088,0.90098,60800000.0
2007-04-23 04:00:00,0.9007,0.90144,0.90065,0.90111,54400000.0
2007-04-23 04:05:00,0.90122,0.90136,0.90101,0.90119,61600000.0
2007-04-23 04:10:00,0.90128,0.90129,0.90017,0.90107,57600000.0
2007-04-23 04:15:00,0.90113,0.90162,0.90102,0.90162,62400000.0
2007-04-23 04:20:00,0.90144,0.90161,0.90132,0.90151,58400000.0
2007-04-23 04:25:00,0.90105,0.90189,0.90104,0.90146,64000000.0
2007-04-23 04:30:00,0.90147,0.90147,0.90114,0.90136,46400000.0
2007-04-23 04:35:00,0.9011,0.90143,0.90102,0.90122,61200000.0
2007-04-23 04:40:00,0.90129,0.90137,0.9011,0.90118,57600000.0
2007-04-23 04:45:00,0.90115,0.9014,0.90046,0.90083,65600000.0
2007-04-23 04:50:00,0.90123,0.90136,0.90056,0.90113,58000000.0
2007-04-23 04:55:00,0.90097,0.90105,0.90025,0.90045,66600000.0
2007-04-23 05:00:00,0.90066,0.90106,0.90023,0.90106,45200000.0
2007-04-23 05:05:00,0.90118,0.90137,0.90058,0.9007,52200000.0
2007-04-23 05:10:00,0.90092,0.90145,0.90063,0.90124,49000000.0
2007-04-23 05:15:00,0.90133,0.90133,0.90076,0.90076,54400000.0
2007-04-23 05:20:00,0.90075,0.90141,0.9007,0.90074,61200000.0
2007-04-23 05:25:00,0.90098,0.90147,0.90065,0.90097,62400000.0
2007-04-23 05:30:00,0.90129,0.9014,0.90104,0.9012,61200000.0
2007-04-23 05:35:00,0.90114,0.9013,0.90053,0.90084,57600000.0
2007-04-23 05:40:00,0.90136,0.90136,0.90052,0.90103,53200000.0
2007-04-23 05:45:00,0.90134,0.90135,0.90065,0.9013,57600000.0
2007-04-23 05:50:00,0.90119,0.90133,0.90086,0.90087,60800000.0
2007-04-23 05:55:00,0.90084,0.90103,0.90015,0.90015,57600000.0
2007-04-23 06:00:00,0.89995,0.89995,0.89954,0.8996,57600000.0
2007-04-23 06:05:00,0.89964,0.89972,0.8993,0.89959,62400000.0
2007-04-23 06:10:00,0.89957,0.89977,0.89841,0.89864,59200000.0
2007-04-23 06:15:00,0.89886,0.89927,0.89882,0.89902,53800000.0
2007-04-23 06:20:00,0.8986,0.89911,0.89851,0.89865,64000000.0
2007-04-23 06:25:00,0.89867,0.89867,0.89816,0.8984,56000000.0
2007-04-23 06:30:00,0.89833,0.89851,0.8981,0.89849,51600000.0
2007-04-23 06:35:00,0.8984,0.89869,0.89794,0.89844,54400000.0
2007-04-23 06:40:00,0.89842,0.89919,0.89842,0.89902,49600000.0
2007-04-23 06:45:00,0.8986,0.89895,0.89814,0.89872,62400000.0
2007-04-23 06:50:00,0.89867,0.89884,0.89796,0.89796,56400000.0
2007-04-23 06:55:00,0.89773,0.89803,0.89734,0.89734,63400000.0
2007-04-23 07:00:00,0.89791,0.898,0.89683,0.89774,49600000.0
2007-04-23 07:05:00,0.89762,0.89762,0.8972,0.89736,61200000.0
2007-04-23 07:10:00,0.8973,0.8973,0.89689,0.8969,68800000.0
2007-04-23 07:15:00,0.89694,0.89701,0.89661,0.89669,64000000.0
2007-04-23 07:20:00,0.89664,0.89725,0.89661,0.89709,64000000.0
2007-04-23 07:25:00,0.897,0.89708,0.89656,0.89695,58000000.0
2007-04-23 07:30:00,0.89686,0.89746,0.89677,0.89746,51000000.0
2007-04-23 07:35:00,0.89759,0.89789,0.8975,0.89771,66000000.0
2007-04-23 07:40:00,0.8978,0.89782,0.89725,0.89754,65600000.0
2007-04-23 07:45:00,0.89756,0.89783,0.89729,0.89737,54400000.0
2007-04-23 07:50:00,0.89744,0.89765,0.89723,0.8976,60800000.0
2007-04-23 07:55:00,0.89751,0.89787,0.89724,0.89764,70400000.0
2007-04-23 08:00:00,0.89774,0.89791,0.89717,0.89724,67600000.0
2007-04-23 08:05:00,0.8972,0.89786,0.89709,0.8977,64800000.0
2007-04-23 08:10:00,0.89769,0.89808,0.89751,0.89797,71200000.0
2007-04-23 08:15:00,0.8981,0.89829,0.89789,0.89829,60800000.0
2007-04-23 08:20:00,0.89829,0.89829,0.89762,0.89762,60800000.0
2007-04-23 08:25:00,0.89764,0.89813,0.89764,0.89805,61800000.0
2007-04-23 08:30:00,0.89812,0.89851,0.89811,0.89851,40000000.0
2007-04-23 08:35:00,0.89843,0.89855,0.89782,0.89808,57600000.0
2007-04-23 08:40:00,0.89792,0.89827,0.89693,0.89827,57600000.0
2007-04-23 08:45:00,0.89825,0.89859,0.89818,0.89838,63400000.0
2007-04-23 08:50:00,0.89867,0.89873,0.89836,0.8986,68600000.0
2007-04-23 08:55:00,0.89818,0.89879,0.89818,0.89868,66600000.0
2007-04-23 09:00:00,0.89876,0.89877,0.89827,0.89844,64000000.0
2007-04-23 09:05:00,0.89822,0.89864,0.89758,0.89862,71400000.0
2007-04-23 09:10:00,0.89867,0.8987,0.89834,0.89834,55400000.0
2007-04-23 09:15:00,0.89837,0.89924,0.89837,0.89856,72000000.0
2007-04-23 09:20:00,0.89879,0.89879,0.89834,0.89848,59200000.0
2007-04-23 09:25:00,0.89849,0.89885,0.89804,0.89876,68200000.0
2007-04-23 09:30:00,0.89859,0.89881,0.89767,0.89864,67400000.0
2007-04-23 09:35:00,0.89863,0.89917,0.89842,0.8989,65600000.0
2007-04-23 09:40:00,0.89923,0.89929,0.89871,0.89888,64000000.0
2007-04-23 09:45:00,0.89871,0.89917,0.89862,0.89909,56000000.0
2007-04-23 09:50:00,0.8991,0.89926,0.89895,0.89919,67200000.0
2007-04-23 09:55:00,0.89886,0.89971,0.89884,0.8996,51200000.0
2007-04-23 10:00:00,0.89946,0.89961,0.89919,0.8993,61200000.0
2007-04-23 10:05:00,0.89934,0.89991,0.89894,0.89936,62800000.0
2007-04-23 10:10:00,0.89954,0.89977,0.89939,0.89963,70800000.0
2007-04-23 10:15:00,0.89963,0.89978,0.8995,0.89953,59600000.0
2007-04-23 10:20:00,0.89949,0.89964,0.89858,0.89858,64000000.0
2007-04-23 10:25:00,0.89874,0.89893,0.89809,0.8989,68800000.0
2007-04-23 10:30:00,0.89884,0.89913,0.89865,0.89892,59600000.0
2007-04-23 10:35:00,0.89899,0.899,0.89859,0.8988,68800000.0
2007-04-23 10:40:00,0.89888,0.89892,0.89855,0.8988,67600000.0
2007-04-23 10:45:00,0.8987,0.89926,0.89865,0.89919,65000000.0
2007-04-23 10:50:00,0.89909,0.89909,0.89853,0.89877,63200000.0
2007-04-23 10:55:00,0.89896,0.89912,0.89875,0.89875,67200000.0
2007-04-23 11:00:00,0.89888,0.89911,0.89859,0.89899,65600000.0
2007-04-23 11:05:00,0.89919,0.8993,0.89893,0.89895,57600000.0
2007-04-23 11:10:00,0.89892,0.89908,0.89861,0.89896,76800000.0
2007-04-23 11:15:00,0.899,0.89903,0.89857,0.89878,69600000.0
2007-04-23 11:20:00,0.89829,0.89891,0.89811,0.89891,72400000.0
2007-04-23 11:25:00,0.89891,0.89913,0.89828,0.89907,62400000.0
2007-04-23 11:30:00,0.8992,0.89944,0.8992,0.89935,70400000.0
2007-04-23 11:35:00,0.89915,0.89918,0.89854,0.89916,67600000.0
2007-04-23 11:40:00,0.89903,0.89978,0.89877,0.8996,62400000.0
2007-04-23 11:45:00,0.89957,0.89957,0.89884,0.8989,69200000.0
2007-04-23 11:50:00,0.89939,0.8994,0.89907,0.89913,70600000.0
2007-04-23 11:55:00,0.89891,0.89948,0.89798,0.89948,68400000.0
2007-04-23 12:00:00,0.89955,0.89962,0.89916,0.89922,70400000.0
2007-04-23 12:05:00,0.89955,0.89966,0.89936,0.89945,70400000.0
2007-04-23 12:10:00,0.89936,0.89954,0.89877,0.89877,78800000.0
2007-04-23 12:15:00,0.89933,0.89939,0.8991,0.89939,67600000.0
2007-04-23 12:20:00,0.89931,0.89934,0.89903,0.89925,67200000.0
2007-04-23 12:25:00,0.89934,0.89964,0.89888,0.89964,50600000.0
2007-04-23 12:30:00,0.89966,0.89992,0.89955,0.89984,63800000.0
2007-04-23 12:35:00,0.89983,0.89983,0.89936,0.89958,75600000.0
2007-04-23 12:40:00,0.89964,0.89993,0.89952,0.89986,62600000.0
2007-04-23 12:45:00,0.89948,0.90013,0.89933,0.89998,54400000.0
2007-04-23 12:50:00,0.89997,0.89997,0.89909,0.89985,72400000.0
2007-04-23 12:55:00,0.89993,0.90068,0.8995,0.90059,57600000.0
2007-04-23 13:00:00,0.90054,0.90083,0.9002,0.90026,59600000.0
2007-04-23 13:05:00,0.90037,0.90077,0.90037,0.90073,67600000.0
2007-04-23 13:10:00,0.90081,0.90116,0.90027,0.90078,57600000.0
2007-04-23 13:15:00,0.90078,0.90093,0.90059,0.90078,62400000.0
2007-04-23 13:20:00,0.90081,0.90088,0.90043,0.90068,73600000.0
2007-04-23 13:25:00,0.90063,0.90063,0.89992,0.90051,66000000.0
2007-04-23 13:30:00,0.89979,0.90089,0.89979,0.90087,104000000.0
2007-04-23 13:35:00,0.90041,0.90095,0.90025,0.9009,125000000.0
2007-04-23 13:40:00,0.90086,0.90149,0.90062,0.90076,110400000.0
2007-04-23 13:45:00,0.90124,0.90158,0.90111,0.90129,121000000.0
2007-04-23 13:50:00,0.90129,0.90142,0.90066,0.9007,122600000.0
2007-04-23 13:55:00,0.90124,0.9013,0.90051,0.90076,129000000.0
2007-04-23 14:00:00,0.90073,0.90118,0.90012,0.90059,154600000.0
2007-04-23 14:05:00,0.9006,0.90116,0.90026,0.90106,102400000.0
2007-04-23 14:10:00,0.90113,0.90148,0.90094,0.90148,112000000.0
2007-04-23 14:15:00,0.90133,0.90182,0.90088,0.90176,157000000.0
2007-04-23 14:20:00,0.90193,0.90227,0.90141,0.90217,138400000.0
2007-04-23 14:25:00,0.9021,0.90258,0.90207,0.90246,106600000.0
2007-04-23 14:30:00,0.90227,0.90232,0.90199,0.90221,189800000.0
2007-04-23 14:35:00,0.9022,0.90221,0.90158,0.90164,181800000.0
2007-04-23 14:40:00,0.90146,0.90198,0.90138,0.90197,244600000.0
2007-04-23 14:45:00,0.90184,0.90184,0.90149,0.90164,111400000.0
2007-04-23 14:50:00,0.90172,0.90172,0.90133,0.90133,132600000.0
2007-04-23 14:55:00,0.90132,0.90147,0.90114,0.90114,101800000.0
2007-04-23 15:00:00,0.90106,0.90149,0.90106,0.90132,120800000.0
2007-04-23 15:05:00,0.90126,0.90178,0.90081,0.90138,108000000.0
2007-04-23 15:10:00,0.90129,0.90158,0.90126,0.90158,204600000.0
2007-04-23 15:15:00,0.90161,0.9017,0.90099,0.90115,102000000.0
2007-04-23 15:20:00,0.90163,0.90163,0.90125,0.90151,165000000.0
2007-04-23 15:25:00,0.90154,0.90158,0.90036,0.90134,194000000.0
2007-04-23 15:30:00,0.90056,0.90209,0.90053,0.9013,251200000.0
2007-04-23 15:35:00,0.90153,0.90153,0.90107,0.90121,197600000.0
2007-04-23 15:40:00,0.90121,0.90125,0.90102,0.90102,205800000.0
2007-04-23 15:45:00,0.90094,0.90135,0.90094,0.90135,124600000.0
2007-04-23 15:50:00,0.90146,0.90203,0.9014,0.90174,89000000.0
2007-04-23 15:55:00,0.90172,0.90186,0.90119,0.90164,144800000.0
2007-04-23 16:00:00,0.90169,0.90183,0.90129,0.90183,238600000.0
2007-04-23 16:05:00,0.90189,0.90203,0.90136,0.9018,169000000.0
2007-04-23 16:10:00,0.90191,0.90206,0.90132,0.90206,170600000.0
2007-04-23 16:15:00,0.90205,0.90212,0.90158,0.90191,169600000.0
2007-04-23 16:20:00,0.90173,0.90177,0.90154,0.90177,204600000.0
2007-04-23 16:25:00,0.90177,0.90187,0.90143,0.90147,170600000.0
2007-04-23 16:30:00,0.90148,0.90154,0.90085,0.90123,171600000.0
2007-04-23 16:35:00,0.90112,0.90112,0.90081,0.90081,218800000.0
2007-04-23 16:40:00,0.9008,0.90111,0.90069,0.90076,62400000.0
2007-04-23 16:45:00,0.90078,0.90104,0.9007,0.90099,232400000.0
2007-04-23 16:50:00,0.90102,0.90118,0.90071,0.90113,159400000.0
2007-04-23 16:55:00,0.90106,0.90167,0.90096,0.90163,196600000.0
2007-04-23 17:00:00,0.90169,0.90169,0.90061,0.90061,231200000.0
2007-04-23 17:05:00,0.90057,0.90077,0.90047,0.90063,181800000.0
2007-04-23 17:10:00,0.90055,0.90097,0.90044,0.90097,146000000.0
2007-04-23 17:15:00,0.90093,0.90152,0.90093,0.90152,103400000.0
2007-04-23 17:20:00,0.90158,0.90266,0.90158,0.9022,98600000.0
2007-04-23 17:25:00,0.90218,0.90221,0.90122,0.90159,200400000.0
2007-04-23 17:30:00,0.90165,0.90171,0.90073,0.90073,370600000.0
2007-04-23 17:35:00,0.90086,0.90163,0.90086,0.90163,202400000.0
2007-04-23 17:40:00,0.90155,0.90155,0.90079,0.90115,227200000.0
2007-04-23 17:45:00,0.90112,0.90139,0.90006,0.90139,212000000.0
2007-04-23 17:50:00,0.90127,0.90127,0.9009,0.901,261200000.0
2007-04-23 17:55:00,0.90107,0.90149,0.90105,0.90142,268000000.0
2007-04-23 18:00:00,0.90137,0.90143,0.90036,0.90084,237400000.0
2007-04-23 18:05:00,0.90079,0.90109,0.90044,0.90108,320800000.0
2007-04-23 18:10:00,0.901,0.90112,0.90076,0.90104,131600000.0
2007-04-23 18:15:00,0.90107,0.90125,0.90056,0.90056,158800000.0
2007-04-23 18:20:00,0.90103,0.90148,0.90103,0.90137,232000000.0
2007-04-23 18:25:00,0.9013,0.90163,0.90083,0.90163,146000000.0
2007-04-23 18:30:00,0.90164,0.90179,0.90143,0.90158,207400000.0
2007-04-23 18:35:00,0.90167,0.90176,0.90096,0.90106,173000000.0
2007-04-23 18:40:00,0.90114,0.90133,0.90055,0.90113,178000000.0
2007-04-23 18:45:00,0.90112,0.90135,0.90018,0.90127,78400000.0
2007-04-23 18:50:00,0.90118,0.90121,0.90042,0.90074,145600000.0
2007-04-23 18:55:00,0.90082,0.90098,0.90063,0.90063,145400000.0
2007-04-23 19:00:00,0.90027,0.90078,0.90027,0.90063,134400000.0
2007-04-23 19:05:00,0.90045,0.90066,0.89975,0.89985,172800000.0
2007-04-23 19:10:00,0.89985,0.90012,0.89972,0.90006,106000000.0
2007-04-23 19:15:00,0.89978,0.9001,0.89931,0.90002,83200000.0
2007-04-23 19:20:00,0.90005,0.90015,0.89951,0.89977,111400000.0
2007-04-23 19:25:00,0.9,0.9005,0.89978,0.90045,94400000.0
2007-04-23 19:30:00,0.90034,0.90087,0.90008,0.90058,85600000.0
2007-04-23 19:35:00,0.9006,0.90066,0.89952,0.9005,94400000.0
2007-04-23 19:40:00,0.90051,0.90075,0.9,0.90021,83000000.0
2007-04-23 19:45:00,0.90062,0.90077,0.90023,0.90023,93800000.0
2007-04-23 19:50:00,0.90015,0.90043,0.89964,0.90036,75200000.0
2007-04-23 19:55:00,0.90035,0.90037,0.89995,0.89995,59600000.0
2007-04-23 20:00:00,0.8999,0.90033,0.89957,0.90024,70400000.0
2007-04-23 20:05:00,0.90028,0.90034,0.89979,0.90032,68800000.0
2007-04-23 20:10:00,0.8999,0.90043,0.89977,0.90033,86400000.0
2007-04-23 20:15:00,0.90023,0.90046,0.89992,0.90036,73600000.0
2007-04-23 20:20:00,0.90029,0.90043,0.89996,0.9002,76800000.0
2007-04-23 20:25:00,0.90008,0.90048,0.89971,0.90048,56000000.0
2007-04-23 20:30:00,0.90043,0.9008,0.9,0.90076,65600000.0
2007-04-23 20:35:00,0.90071,0.90093,0.9,0.90082,65600000.0
2007-04-23 20:40:00,0.90081,0.90082,0.90056,0.90059,65600000.0
2007-04-23 20:45:00,0.90046,0.90082,0.90005,0.90048,64400000.0
2007-04-23 20:50:00,0.90054,0.9006,0.89978,0.90006,65600000.0
2007-04-23 20:55:00,0.90011,0.90057,0.89968,0.90056,62800000.0
2007-04-23 21:00:00,0.90055,0.90101,0.90045,0.90085,49600000.0
2007-04-23 21:05:00,0.90089,0.90102,0.90059,0.90098,57600000.0
2007-04-23 21:10:00,0.90096,0.90105,0.90076,0.90096,48000000.0
2007-04-23 21:15:00,0.90084,0.90112,0.90046,0.90091,64400000.0
2007-04-23 21:20:00,0.90079,0.90096,0.90038,0.90085,47200000.0
2007-04-23 21:25:00,0.90081,0.901,0.90035,0.90087,41600000.0
2007-04-23 21:30:00,0.90084,0.90094,0.90078,0.90092,41600000.0
2007-04-23 21:35:00,0.90083,0.90093,0.90028,0.90073,58600000.0
2007-04-23 21:40:00,0.90063,0.90069,0.90009,0.90061,64000000.0
2007-04-23 21:45:00,0.90061,0.90062,0.89924,0.89924,59200000.0
2007-04-23 21:50:00,0.89965,0.90075,0.89965,0.90074,49000000.0
2007-04-23 21:55:00,0.90072,0.90101,0.90018,0.9002,51200000.0
2007-04-23 22:00:00,0.90084,0.90093,0.90023,0.90093,55400000.0
2007-04-23 22:05:00,0.90092,0.90109,0.90089,0.90106,53200000.0
2007-04-23 22:10:00,0.90085,0.90089,0.90002,0.90002,41600000.0
2007-04-23 22:15:00,0.90018,0.90053,0.89992,0.90053,46800000.0
2007-04-23 22:20:00,0.90057,0.90096,0.90026,0.9004,52200000.0
2007-04-23 22:25:00,0.90083,0.90083,0.90019,0.90025,28800000.0
2007-04-23 22:30:00,0.90064,0.90084,0.90005,0.90071,86400000.0
2007-04-23 22:35:00,0.90066,0.90089,0.89991,0.90035,54400000.0
2007-04-23 22:40:00,0.90085,0.90085,0.89991,0.90034,56000000.0
2007-04-23 22:45:00,0.90041,0.90041,0.89963,0.90008,75200000.0
2007-04-23 22:50:00,0.89971,0.90027,0.89962,0.90027,64000000.0
2007-04-23 22:55:00,0.90015,0.90038,0.89994,0.90026,66000000.0
2007-04-23 23:00:00,0.90019,0.90044,0.89943,0.90028,56400000.0
2007-04-23 23:05:00,0.90021,0.90031,0.89983,0.90006,64400000.0
2007-04-23 23:10:00,0.90016,0.90026,0.89986,0.89989,67200000.0
2007-04-23 23:15:00,0.89995,0.90006,0.89977,0.90006,41600000.0
2007-04-23 23:20:00,0.89967,0.90012,0.8996,0.90001,20200000.0
2007-04-23 23:25:00,0.8995,0.90012,0.8995,0.89986,29800000.0
2007-04-23 23:30:00,0.89971,0.89992,0.89931,0.89975,56000000.0
2007-04-23 23:35:00,0.89985,0.90002,0.8991,0.89987,55400000.0
2007-04-23 23:40:00,0.89925,0.89987,0.89918,0.89969,67200000.0
2007-04-23 23:45:00,0.89978,0.89978,0.8995,0.89952,59200000.0
2007-04-23 23:50:00,0.89937,0.89965,0.89937,0.89959,22400000.0
2007-04-23 23:55:00,0.89967,0.89993,0.89879,0.89993,30400000.0
2007-04-24 00:00:00,0.89969,0.89977,0.89935,0.89935,42600000.0
2007-04-24 00:05:00,0.8997,0.90037,0.89903,0.90037,64000000.0
2007-04-24 00:10:00,0.89998,0.90039,0.8994,0.89979,42000000.0
2007-04-24 00:15:00,0.89981,0.90042,0.89965,0.90027,46400000.0
2007-04-24 00:20:00,0.90014,0.90029,0.89984,0.9001,51600000.0
2007-04-24 00:25:00,0.90025,0.90025,0.89994,0.90021,50000000.0
2007-04-24 00:30:00,0.89965,0.8998,0.89944,0.89965,33600000.0
2007-04-24 00:35:00,0.8997,0.90027,0.89953,0.90027,38400000.0
2007-04-24 00:40:00,0.90024,0.90028,0.89955,0.90016,37200000.0
2007-04-24 00:45:00,0.90008,0.90018,0.89964,0.90006,38400000.0
2007-04-24 00:50:00,0.90036,0.90058,0.90005,0.9001,60800000.0
2007-04-24 00:55:00,0.9005,0.9012,0.90039,0.90078,57000000.0
2007-04-24 01:00:00,0.90073,0.90137,0.90073,0.90093,63800000.0
2007-04-24 01:05:00,0.90145,0.90145,0.90091,0.90091,59200000.0
2007-04-24 01:10:00,0.90082,0.90089,0.90046,0.90047,48400000.0
2007-04-24 01:15:00,0.90048,0.90069,0.90023,0.90052,62800000.0
2007-04-24 01:20:00,0.90031,0.90068,0.90031,0.90042,47200000.0
2007-04-24 01:25:00,0.90086,0.90112,0.90049,0.90096,46400000.0
2007-04-24 01:30:00,0.90056,0.90099,0.90056,0.90092,38800000.0
2007-04-24 01:35:00,0.90089,0.90124,0.90078,0.90116,47400000.0
2007-04-24 01:40:00,0.90108,0.90126,0.90097,0.90101,63800000.0
2007-04-24 01:45:00,0.90099,0.90103,0.90066,0.90074,51600000.0
2007-04-24 01:50:00,0.90077,0.90081,0.8998,0.90006,67000000.0
2007-04-24 01:55:00,0.90022,0.90043,0.89978,0.90024,54400000.0
2007-04-24 02:00:00,0.90027,0.90047,0.89997,0.90015,43600000.0
2007-04-24 02:05:00,0.90022,0.90067,0.90017,0.90063,51600000.0
2007-04-24 02:10:00,0.90065,0.90077,0.90015,0.90035,75600000.0
2007-04-24 02:15:00,0.9004,0.90048,0.90012,0.90048,62600000.0
2007-04-24 02:20:00,0.90032,0.90041,0.90002,0.90016,41600000.0
2007-04-24 02:25:00,0.90017,0.90057,0.89922,0.90036,37800000.0
2007-04-24 02:30:00,0.8998,0.90049,0.89977,0.90025,65600000.0
2007-04-24 02:35:00,0.90032,0.90032,0.89963,0.89984,52200000.0
2007-04-24 02:40:00,0.89985,0.89995,0.89918,0.89983,65600000.0
2007-04-24 02:45:00,0.89985,0.89998,0.89914,0.89933,47400000.0
2007-04-24 02:50:00,0.89926,0.89958,0.89926,0.89943,59200000.0
2007-04-24 02:55:00,0.89909,0.89943,0.89869,0.89871,68800000.0
2007-04-24 03:00:00,0.89795,0.89882,0.89795,0.89866,69800000.0
2007-04-24 03:05:00,0.89859,0.89868,0.89794,0.89864,64000000.0
2007-04-24 03:10:00,0.89862,0.89903,0.89848,0.89874,70400000.0
2007-04-24 03:15:00,0.89879,0.89896,0.89787,0.89827,70400000.0
2007-04-24 03:20:00,0.89811,0.8985,0.89793,0.89842,51200000.0
2007-04-24 03:25:00,0.89842,0.89899,0.89832,0.89889,54800000.0
2007-04-24 03:30:00,0.89888,0.89888,0.89733,0.89788,54400000.0
2007-04-24 03:35:00,0.89803,0.89803,0.89742,0.89768,70000000.0
2007-04-24 03:40:00,0.89789,0.89858,0.89725,0.89829,73600000.0
2007-04-24 03:45:00,0.89816,0.89816,0.89758,0.89781,52800000.0
2007-04-24 03:50:00,0.89782,0.89782,0.89699,0.8971,68200000.0
2007-04-24 03:55:00,0.89699,0.89699,0.89505,0.89517,63400000.0
2007-04-24 04:00:00,0.89528,0.89596,0.89528,0.89561,60600000.0
2007-04-24 04:05:00,0.89548,0.89568,0.89489,0.89489,60200000.0
2007-04-24 04:10:00,0.89482,0.89625,0.8943,0.8962,57400000.0
2007-04-24 04:15:00,0.89603,0.89611,0.89483,0.89483,62400000.0
2007-04-24 04:20:00,0.89483,0.89483,0.89359,0.89409,64400000.0
2007-04-24 04:25:00,0.89432,0.89501,0.89405,0.89407,64000000.0
2007-04-24 04:30:00,0.89443,0.89521,0.89443,0.89511,52800000.0
2007-04-24 04:35:00,0.89499,0.89531,0.89479,0.89527,64000000.0
2007-04-24 04:40:00,0.89519,0.89582,0.89505,0.89524,57000000.0
2007-04-24 04:45:00,0.89519,0.89536,0.8948,0.89536,66000000.0
2007-04-24 04:50:00,0.89529,0.89538,0.89417,0.89417,51600000.0
2007-04-24 04:55:00,0.89448,0.895,0.89448,0.89478,66600000.0
2007-04-24 05:00:00,0.89482,0.89525,0.8947,0.89525,43200000.0
2007-04-24 05:05:00,0.89524,0.89542,0.89458,0.89504,36200000.0
2007-04-24 05:10:00,0.89549,0.89574,0.89511,0.89574,56000000.0
2007-04-24 05:15:00,0.89583,0.89586,0.89555,0.89557,54400000.0
2007-04-24 05:20:00,0.89547,0.89547,0.89468,0.89536,60800000.0
2007-04-24 05:25:00,0.89501,0.8955,0.8948,0.8949,49600000.0
2007-04-24 05:30:00,0.89542,0.89602,0.89532,0.89593,60800000.0
2007-04-24 05:35:00,0.89591,0.89591,0.8954,0.89584,34600000.0
2007-04-24 05:40:00,0.89589,0.89616,0.89567,0.89605,59200000.0
2007-04-24 05:45:00,0.89615,0.89627,0.89545,0.89603,66000000.0
2007-04-24 05:50:00,0.89588,0.89612,0.89584,0.89606,60800000.0
2007-04-24 05:55:00,0.89606,0.89635,0.89555,0.89635,49000000.0
2007-04-24 06:00:00,0.89638,0.89638,0.89592,0.89621,57800000.0
2007-04-24 06:05:00,0.89631,0.89647,0.89576,0.89576,58600000.0
2007-04-24 06:10:00,0.89626,0.89661,0.89609,0.8963,54200000.0
2007-04-24 06:15:00,0.89596,0.8966,0.89595,0.8961,51600000.0
2007-04-24 06:20:00,0.89601,0.89637,0.89573,0.8962,64000000.0
2007-04-24 06:25:00,0.89621,0.89622,0.89584,0.89591,64000000.0
2007-04-24 06:30:00,0.89587,0.8961,0.89561,0.89579,46400000.0
2007-04-24 06:35:00,0.89546,0.89636,0.89542,0.89628,57600000.0
2007-04-24 06:40:00,0.89632,0.89644,0.89601,0.89634,57600000.0
2007-04-24 06:45:00,0.89628,0.89642,0.89597,0.89601,62400000.0
2007-04-24 06:50:00,0.89581,0.89609,0.89581,0.89581,60200000.0
2007-04-24 06:55:00,0.89583,0.89619,0.89577,0.89595,63400000.0
2007-04-24 07:00:00,0.89569,0.89573,0.89491,0.89506,49600000.0
2007-04-24 07:05:00,0.89508,0.89533,0.89496,0.89513,60200000.0
2007-04-24 07:10:00,0.89526,0.89531,0.89499,0.89513,69200000.0
2007-04-24 07:15:00,0.89527,0.89533,0.8951,0.89529,64000000.0
2007-04-24 07:20:00,0.89499,0.89537,0.89495,0.89511,57600000.0
2007-04-24 07:25:00,0.89508,0.89528,0.89464,0.89495,56400000.0
2007-04-24 07:30:00,0.89525,0.89531,0.89508,0.89508,52200000.0
2007-04-24 07:35:00,0.89505,0.89507,0.89466,0.89473,65600000.0
2007-04-24 07:40:00,0.89484,0.89553,0.89454,0.8946,68200000.0
2007-04-24 07:45:00,0.89459,0.89465,0.89422,0.89455,57400000.0
2007-04-24 07:50:00,0.8947,0.89478,0.89431,0.89448,58000000.0
2007-04-24 07:55:00,0.89456,0.89485,0.894,0.89456,69800000.0
2007-04-24 08:00:00,0.8946,0.89491,0.89364,0.89423,66400000.0
2007-04-24 08:05:00,0.89421,0.89423,0.89344,0.8938,68800000.0
2007-04-24 08:10:00,0.89374,0.89452,0.89367,0.8943,70400000.0
2007-04-24 08:15:00,0.89415,0.8951,0.89375,0.8951,62400000.0
2007-04-24 08:20:00,0.89523,0.8953,0.89452,0.89455,60800000.0
2007-04-24 08:25:00,0.89503,0.89516,0.89428,0.89453,62400000.0
2007-04-24 08:30:00,0.8944,0.8944,0.89356,0.89356,41600000.0
2007-04-24 08:35:00,0.8935,0.89408,0.8935,0.89391,57400000.0
2007-04-24 08:40:00,0.89414,0.89435,0.89306,0.89368,57600000.0
2007-04-24 08:45:00,0.89364,0.89418,0.89359,0.89396,64400000.0
2007-04-24 08:50:00,0.89423,0.89459,0.89406,0.89459,64400000.0
2007-04-24 08:55:00,0.89469,0.89487,0.89431,0.89477,67200000.0
2007-04-24 09:00:00,0.89475,0.89479,0.89441,0.89459,64000000.0
2007-04-24 09:05:00,0.89459,0.89469,0.89436,0.89469,74400000.0
2007-04-24 09:10:00,0.89469,0.89469,0.89393,0.89393,56000000.0
2007-04-24 09:15:00,0.89454,0.89474,0.89454,0.8946,71400000.0
2007-04-24 09:20:00,0.89472,0.89503,0.89405,0.89493,58600000.0
2007-04-24 09:25:00,0.89494,0.89494,0.89448,0.89459,70800000.0
2007-04-24 09:30:00,0.89471,0.89504,0.89382,0.89494,67200000.0
2007-04-24 09:35:00,0.89494,0.89583,0.89477,0.8957,65400000.0
2007-04-24 09:40:00,0.8956,0.8959,0.89498,0.89578,63800000.0
2007-04-24 09:45:00,0.89594,0.89598,0.89504,0.89553,56000000.0
2007-04-24 09:50:00,0.8956,0.89564,0.89501,0.89506,67200000.0
2007-04-24 09:55:00,0.89503,0.89521,0.89475,0.89504,57000000.0
2007-04-24 10:00:00,0.89505,0.89505,0.89463,0.89486,61200000.0
2007-04-24 10:05:00,0.89484,0.89493,0.89446,0.89461,64000000.0
2007-04-24 10:10:00,0.89456,0.89498,0.89454,0.89489,70400000.0
2007-04-24 10:15:00,0.89482,0.89492,0.8939,0.89485,59200000.0
2007-04-24 10:20:00,0.89481,0.89482,0.894,0.89442,64000000.0
2007-04-24 10:25:00,0.89431,0.89436,0.89392,0.8941,68200000.0
2007-04-24 10:30:00,0.89325,0.89435,0.89322,0.8942,58600000.0
2007-04-24 10:35:00,0.89422,0.89467,0.8942,0.89467,60200000.0
2007-04-24 10:40:00,0.89467,0.89519,0.89459,0.89507,67200000.0
2007-04-24 10:45:00,0.89496,0.89498,0.89375,0.89492,65600000.0
2007-04-24 10:50:00,0.89489,0.8949,0.89443,0.89467,62400000.0
2007-04-24 10:55:00,0.89467,0.89478,0.8945,0.8947,65600000.0
2007-04-24 11:00:00,0.89468,0.89478,0.89457,0.89458,58600000.0
2007-04-24 11:05:00,0.89461,0.89498,0.89453,0.89458,57600000.0
2007-04-24 11:10:00,0.89455,0.8946,0.89379,0.89379,76600000.0
2007-04-24 11:15:00,0.8938,0.89381,0.89282,0.89352,70400000.0
2007-04-24 11:20:00,0.89335,0.89361,0.8928,0.89297,72000000.0
2007-04-24 11:25:00,0.89276,0.89308,0.89261,0.89278,62400000.0
2007-04-24 11:30:00,0.89261,0.89261,0.89226,0.89248,70800000.0
2007-04-24 11:35:00,0.89244,0.8926,0.89225,0.89236,68200000.0
2007-04-24 11:40:00,0.89229,0.89301,0.89175,0.89301,62400000.0
2007-04-24 11:45:00,0.89317,0.89332,0.89292,0.89322,69200000.0
2007-04-24 11:50:00,0.89327,0.89327,0.89299,0.89308,72000000.0
2007-04-24 11:55:00,0.8929,0.89328,0.89214,0.89307,67200000.0
2007-04-24 12:00:00,0.89305,0.8933,0.89299,0.8933,70400000.0
2007-04-24 12:05:00,0.89326,0.894,0.89326,0.89394,70400000.0
2007-04-24 12:10:00,0.89394,0.89423,0.89346,0.89415,78200000.0
2007-04-24 12:15:00,0.89417,0.89421,0.89357,0.89401,67200000.0
2007-04-24 12:20:00,0.89401,0.8942,0.89355,0.89377,67200000.0
2007-04-24 12:25:00,0.89357,0.89387,0.8935,0.89357,56000000.0
2007-04-24 12:30:00,0.89352,0.8936,0.89276,0.89316,65600000.0
2007-04-24 12:35:00,0.89324,0.8935,0.89274,0.89348,65600000.0
2007-04-24 12:40:00,0.8935,0.89417,0.89347,0.89407,64000000.0
2007-04-24 12:45:00,0.89397,0.89401,0.89337,0.89349,54400000.0
2007-04-24 12:50:00,0.89349,0.89394,0.8932,0.89381,72400000.0
2007-04-24 12:55:00,0.89353,0.8942,0.89296,0.8942,57600000.0
2007-04-24 13:00:00,0.8942,0.89438,0.89358,0.89374,59600000.0
2007-04-24 13:05:00,0.89405,0.89432,0.89367,0.89415,66600000.0
2007-04-24 13:10:00,0.8941,0.89449,0.89397,0.894,57600000.0
2007-04-24 13:15:00,0.89401,0.89423,0.89391,0.89404,62200000.0
2007-04-24 13:20:00,0.89411,0.89487,0.89411,0.89487,65600000.0
2007-04-24 13:25:00,0.89487,0.89488,0.89445,0.89465,66800000.0
2007-04-24 13:30:00,0.89487,0.89545,0.89474,0.8952,103800000.0
2007-04-24 13:35:00,0.89513,0.89539,0.89497,0.89539,125200000.0
2007-04-24 13:40:00,0.89545,0.89561,0.89449,0.89455,110800000.0
2007-04-24 13:45:00,0.89451,0.89472,0.89441,0.89466,121600000.0
2007-04-24 13:50:00,0.89466,0.89519,0.89466,0.89477,123600000.0
2007-04-24 13:55:00,0.89472,0.89503,0.89472,0.89487,129600000.0
2007-04-24 14:00:00,0.89475,0.89475,0.89419,0.89426,154400000.0
2007-04-24 14:05:00,0.89426,0.8945,0.89417,0.8945,96400000.0
2007-04-24 14:10:00,0.89445,0.89512,0.89442,0.89512,111200000.0
2007-04-24 14:15:00,0.8948,0.89543,0.89436,0.8954,156600000.0
2007-04-24 14:20:00,0.89542,0.89551,0.89462,0.89467,136400000.0
2007-04-24 14:25:00,0.89518,0.89518,0.89431,0.89459,107200000.0
2007-04-24 14:30:00,0.89416,0.89459,0.8938,0.89441,190000000.0
2007-04-24 14:35:00,0.89421,0.89449,0.89378,0.89436,181800000.0
2007-04-24 14:40:00,0.89425,0.89455,0.89346,0.89452,244600000.0
2007-04-24 14:45:00,0.89451,0.89455,0.89403,0.89448,116000000.0
2007-04-24 14:50:00,0.89443,0.89447,0.89357,0.89372,132200000.0
2007-04-24 14:55:00,0.8943,0.89453,0.89417,0.89417,101800000.0
2007-04-24 15:00:00,0.89421,0.89446,0.89378,0.89384,120400000.0
2007-04-24 15:05:00,0.89378,0.89406,0.89302,0.89364,107200000.0
2007-04-24 15:10:00,0.8936,0.89375,0.89311,0.89311,206800000.0
2007-04-24 15:15:00,0.89314,0.89334,0.89302,0.89325,99600000.0
2007-04-24 15:20:00,0.89325,0.89386,0.89325,0.8937,165600000.0
2007-04-24 15:25:00,0.8937,0.89417,0.89313,0.89417,193600000.0
2007-04-24 15:30:00,0.89316,0.89465,0.89282,0.89462,250400000.0
2007-04-24 15:35:00,0.89469,0.89479,0.89403,0.89416,197200000.0
2007-04-24 15:40:00,0.89455,0.89455,0.89394,0.89415,206200000.0
2007-04-24 15:45:00,0.89389,0.89443,0.89362,0.89397,125200000.0
2007-04-24 15:50:00,0.89402,0.89412,0.89367,0.89379,88800000.0
2007-04-24 15:55:00,0.89374,0.89374,0.89337,0.89337,143400000.0
2007-04-24 16:00:00,0.89259,0.89319,0.89248,0.89319,238600000.0
2007-04-24 16:05:00,0.89302,0.89306,0.892,0.8921,169000000.0
2007-04-24 16:10:00,0.89216,0.89288,0.89215,0.89288,170800000.0
2007-04-24 16:15:00,0.8928,0.89304,0.89258,0.893,168800000.0
2007-04-24 16:20:00,0.89298,0.89312,0.89277,0.89304,205600000.0
2007-04-24 16:25:00,0.89309,0.89344,0.89285,0.89315,170600000.0
2007-04-24 16:30:00,0.89334,0.89334,0.89266,0.89302,171200000.0
2007-04-24 16:35:00,0.89311,0.89329,0.89287,0.89296,222600000.0
2007-04-24 16:40:00,0.89271,0.89274,0.89231,0.89235,61200000.0
2007-04-24 16:45:00,0.89246,0.89247,0.89145,0.89225,235800000.0
2007-04-24 16:50:00,0.89224,0.8926,0.89215,0.89256,158200000.0
2007-04-24 16:55:00,0.89251,0.89255,0.89209,0.89235,196200000.0
2007-04-24 17:00:00,0.89214,0.89238,0.89205,0.89219,232200000.0
2007-04-24 17:05:00,0.89225,0.89247,0.89208,0.89234,182000000.0
2007-04-24 17:10:00,0.89238,0.8926,0.89222,0.8924,143200000.0
2007-04-24 17:15:00,0.89221,0.89263,0.89189,0.89263,103800000.0
2007-04-24 17:20:00,0.89269,0.89327,0.89269,0.89304,103200000.0
2007-04-24 17:25:00,0.89321,0.89362,0.89321,0.89321,199400000.0
2007-04-24 17:30:00,0.89288,0.89338,0.89264,0.89272,372000000.0
2007-04-24 17:35:00,0.89281,0.89313,0.89217,0.89309,196800000.0
2007-04-24 17:40:00,0.8929,0.89313,0.89267,0.89307,227000000.0
2007-04-24 17:45:00,0.89312,0.89315,0.89206,0.89271,212000000.0
2007-04-24 17:50:00,0.89279,0.89292,0.89269,0.8928,260800000.0
2007-04-24 17:55:00,0.89285,0.89303,0.89236,0.89284,267400000.0
2007-04-24 18:00:00,0.89283,0.89299,0.89176,0.89291,236800000.0
2007-04-24 18:05:00,0.89286,0.89297,0.89256,0.89264,319400000.0
2007-04-24 18:10:00,0.89262,0.89301,0.8925,0.89253,130600000.0
2007-04-24 18:15:00,0.89234,0.89342,0.89214,0.89328,158600000.0
2007-04-24 18:20:00,0.8933,0.89346,0.89299,0.89304,232800000.0
2007-04-24 18:25:00,0.89299,0.89305,0.8926,0.89298,146400000.0
2007-04-24 18:30:00,0.89297,0.89306,0.89264,0.89283,208400000.0
2007-04-24 18:35:00,0.89294,0.89347,0.8928,0.89309,172600000.0
2007-04-24 18:40:00,0.89312,0.89332,0.89277,0.89331,178400000.0
2007-04-24 18:45:00,0.89322,0.89326,0.89224,0.8929,135800000.0
2007-04-24 18:50:00,0.89331,0.89388,0.893,0.89379,144800000.0
2007-04-24 18:55:00,0.89336,0.89416,0.89336,0.89416,145400000.0
2007-04-24 19:00:00,0.89405,0.89415,0.89381,0.89405,134400000.0
2007-04-24 19:05:00,0.89428,0.89459,0.89373,0.89435,181800000.0
2007-04-24 19:10:00,0.89434,0.89472,0.89428,0.89447,105600000.0
2007-04-24 19:15:00,0.89447,0.89458,0.89392,0.89396,83200000.0
2007-04-24 19:20:00,0.89385,0.89385,0.8934,0.89378,114000000.0
2007-04-24 19:25:00,0.89346,0.89346,0.89293,0.89335,93200000.0
2007-04-24 19:30:00,0.89346,0.89355,0.893,0.89314,84800000.0
2007-04-24 19:35:00,0.89304,0.89313,0.89276,0.89313,94800000.0
2007-04-24 19:40:00,0.8931,0.89313,0.89243,0.89279,75200000.0
2007-04-24 19:45:00,0.89282,0.893,0.89257,0.89262,94800000.0
2007-04-24 19:50:00,0.89262,0.89289,0.8923,0.89276,75000000.0
2007-04-24 19:55:00,0.89281,0.893,0.89246,0.89281,58600000.0
2007-04-24 20:00:00,0.89275,0.89307,0.89243,0.89299,70800000.0
2007-04-24 20:05:00,0.89303,0.89308,0.89264,0.89281,68200000.0
2007-04-24 20:10:00,0.89279,0.8933,0.89279,0.89301,87200000.0
2007-04-24 20:15:00,0.89304,0.89335,0.89281,0.89294,74000000.0
2007-04-24 20:20:00,0.89287,0.89291,0.8925,0.89264,77000000.0
2007-04-24 20:25:00,0.89259,0.89288,0.89225,0.8928,56400000.0
2007-04-24 20:30:00,0.89271,0.89323,0.89262,0.89318,66000000.0
2007-04-24 20:35:00,0.89319,0.89343,0.89193,0.8928,72000000.0
2007-04-24 20:40:00,0.89324,0.89329,0.89304,0.89317,65600000.0
2007-04-24 20:45:00,0.89321,0.8936,0.89309,0.89353,64600000.0
2007-04-24 20:50:00,0.89364,0.89368,0.89281,0.89281,66000000.0
2007-04-24 20:55:00,0.89292,0.89292,0.8922,0.89285,61200000.0
2007-04-24 21:00:00,0.89283,0.89283,0.89266,0.89279,57800000.0
2007-04-24 21:05:00,0.89274,0.89292,0.89268,0.89289,58000000.0
2007-04-24 21:10:00,0.89285,0.89296,0.89235,0.89266,38400000.0
2007-04-24 21:15:00,0.89273,0.89299,0.89256,0.89269,68800000.0
2007-04-24 21:20:00,0.89277,0.89279,0.89236,0.89272,46400000.0
2007-04-24 21:25:00,0.89281,0.89314,0.89278,0.8929,52800000.0
2007-04-24 21:30:00,0.89256,0.8929,0.8924,0.89289,39400000.0
2007-04-24 21:35:00,0.89292,0.89292,0.89251,0.89269,58600000.0
2007-04-24 21:40:00,0.89268,0.89273,0.89239,0.89241,63800000.0
2007-04-24 21:45:00,0.89196,0.89256,0.89158,0.89158,65000000.0
2007-04-24 21:50:00,0.89239,0.89245,0.89147,0.8924,62400000.0
2007-04-24 21:55:00,0.89241,0.89244,0.89194,0.89239,55400000.0
2007-04-24 22:00:00,0.89228,0.89254,0.89225,0.89246,54800000.0
2007-04-24 22:05:00,0.89241,0.89241,0.89187,0.89193,67400000.0
2007-04-24 22:10:00,0.89182,0.89208,0.89129,0.89149,56000000.0
2007-04-24 22:15:00,0.89195,0.89201,0.89181,0.89185,43200000.0
2007-04-24 22:20:00,0.89186,0.89199,0.89185,0.89191,52800000.0
2007-04-24 22:25:00,0.89187,0.89191,0.89139,0.89189,22400000.0
2007-04-24 22:30:00,0.89175,0.89175,0.89134,0.89141,97600000.0
2007-04-24 22:35:00,0.89145,0.89196,0.89131,0.89196,65600000.0
2007-04-24 22:40:00,0.89156,0.89206,0.89151,0.89158,55400000.0
2007-04-24 22:45:00,0.89165,0.89275,0.8915,0.89265,75200000.0
2007-04-24 22:50:00,0.89269,0.89271,0.8925,0.8925,54800000.0
2007-04-24 22:55:00,0.89236,0.89254,0.8921,0.8923,65600000.0
2007-04-24 23:00:00,0.8921,0.89219,0.89109,0.89187,56000000.0
2007-04-24 23:05:00,0.89183,0.89204,0.89124,0.89188,64000000.0
2007-04-24 23:10:00,0.89179,0.89203,0.89168,0.89181,68000000.0
2007-04-24 23:15:00,0.89188,0.89188,0.89169,0.89185,38400000.0
2007-04-24 23:20:00,0.89186,0.8919,0.89138,0.89159,51600000.0
2007-04-24 23:25:00,0.89145,0.89173,0.89141,0.8915,35200000.0
2007-04-24 23:30:00,0.89075,0.89161,0.89075,0.89154,52800000.0
2007-04-24 23:35:00,0.89163,0.89165,0.8908,0.89088,55800000.0
2007-04-24 23:40:00,0.8908,0.89179,0.8908,0.89174,66600000.0
2007-04-24 23:45:00,0.89184,0.89204,0.89148,0.89182,46400000.0
2007-04-24 23:50:00,0.89177,0.89191,0.89122,0.89125,42000000.0
2007-04-24 23:55:00,0.89183,0.89208,0.89043,0.89191,81600000.0
2007-04-25 00:00:00,0.89196,0.89209,0.89165,0.89198,46800000.0
2007-04-25 00:05:00,0.89199,0.89203,0.89125,0.89148,40000000.0
2007-04-25 00:10:00,0.89182,0.89187,0.89123,0.89155,30400000.0
2007-04-25 00:15:00,0.8912,0.89186,0.89117,0.89183,53200000.0
2007-04-25 00:20:00,0.89206,0.89218,0.89201,0.89211,44200000.0
2007-04-25 00:25:00,0.89227,0.89227,0.89125,0.89213,50000000.0
2007-04-25 00:30:00,0.89204,0.89224,0.89204,0.8921,57600000.0
2007-04-25 00:35:00,0.89205,0.89212,0.89168,0.89169,29800000.0
2007-04-25 00:40:00,0.89167,0.89198,0.89135,0.89194,47400000.0
2007-04-25 00:45:00,0.89168,0.89193,0.89123,0.89193,51200000.0
2007-04-25 00:50:00,0.89216,0.89216,0.89155,0.8916,60800000.0
2007-04-25 00:55:00,0.89177,0.89202,0.8915,0.89189,46800000.0
2007-04-25 01:00:00,0.89184,0.89209,0.89178,0.89186,56200000.0
2007-04-25 01:05:00,0.89183,0.89237,0.8911,0.89145,72000000.0
2007-04-25 01:10:00,0.89214,0.89244,0.89203,0.89241,53800000.0
2007-04-25 01:15:00,0.89277,0.89481,0.89277,0.89394,62400000.0
2007-04-25 01:20:00,0.89401,0.89401,0.89335,0.89357,62400000.0
2007-04-25 01:25:00,0.89352,0.894,0.89294,0.89375,65600000.0
2007-04-25 01:30:00,0.89368,0.89368,0.89332,0.89349,59200000.0
2007-04-25 01:35:00,0.89345,0.89354,0.89336,0.89354,44800000.0
2007-04-25 01:40:00,0.89348,0.89352,0.89328,0.89351,64000000.0
2007-04-25 01:45:00,0.89338,0.89353,0.89295,0.89353,66000000.0
2007-04-25 01:50:00,0.89345,0.89358,0.89274,0.8931,66600000.0
2007-04-25 01:55:00,0.89324,0.89365,0.89279,0.89334,54400000.0
2007-04-25 02:00:00,0.8933,0.89378,0.89329,0.89352,63800000.0
2007-04-25 02:05:00,0.89356,0.89391,0.89343,0.89388,58400000.0
2007-04-25 02:10:00,0.89377,0.89398,0.89371,0.89372,57400000.0
2007-04-25 02:15:00,0.89373,0.89392,0.89335,0.89382,49600000.0
2007-04-25 02:20:00,0.89383,0.89383,0.89365,0.89367,35200000.0
2007-04-25 02:25:00,0.89357,0.89403,0.89265,0.89345,63200000.0
2007-04-25 02:30:00,0.89402,0.89408,0.89336,0.89336,57600000.0
2007-04-25 02:35:00,0.89353,0.89401,0.89337,0.89399,51200000.0
2007-04-25 02:40:00,0.89402,0.89403,0.89343,0.89353,60800000.0
2007-04-25 02:45:00,0.89349,0.89377,0.89271,0.89351,49600000.0
2007-04-25 02:50:00,0.89275,0.89363,0.89275,0.89362,46400000.0
2007-04-25 02:55:00,0.89365,0.8937,0.89329,0.89358,68800000.0
2007-04-25 03:00:00,0.89353,0.89353,0.89272,0.89308,70400000.0
2007-04-25 03:05:00,0.8931,0.89315,0.8926,0.893,64400000.0
2007-04-25 03:10:00,0.89294,0.89312,0.89262,0.89308,69800000.0
2007-04-25 03:15:00,0.89302,0.89356,0.89247,0.89347,70200000.0
2007-04-25 03:20:00,0.89335,0.89385,0.89335,0.8935,47400000.0
2007-04-25 03:25:00,0.89352,0.89389,0.89346,0.89377,53800000.0
2007-04-25 03:30:00,0.89356,0.894,0.89348,0.89389,50600000.0
2007-04-25 03:35:00,0.89379,0.89404,0.89357,0.89387,62400000.0
2007-04-25 03:40:00,0.89356,0.89397,0.89282,0.8937,74000000.0
2007-04-25 03:45:00,0.89371,0.89381,0.89313,0.89313,44600000.0
2007-04-25 03:50:00,0.89308,0.89354,0.89282,0.89338,62400000.0
2007-04-25 03:55:00,0.89333,0.89345,0.89291,0.89323,61200000.0
2007-04-25 04:00:00,0.89331,0.89375,0.89322,0.89357,54400000.0
2007-04-25 04:05:00,0.89362,0.8937,0.89318,0.89324,51200000.0
2007-04-25 04:10:00,0.89356,0.8937,0.89209,0.89332,48000000.0
2007-04-25 04:15:00,0.89374,0.89391,0.89316,0.89385,62400000.0
2007-04-25 04:20:00,0.89384,0.89391,0.89368,0.89369,43200000.0
2007-04-25 04:25:00,0.89361,0.89379,0.89327,0.8937,64000000.0
2007-04-25 04:30:00,0.89366,0.89383,0.89358,0.89375,56000000.0
2007-04-25 04:35:00,0.89366,0.89393,0.89315,0.89315,60800000.0
2007-04-25 04:40:00,0.89348,0.89392,0.89319,0.89353,57600000.0
2007-04-25 04:45:00,0.89355,0.89421,0.89355,0.89385,66000000.0
2007-04-25 04:50:00,0.8942,0.89424,0.89339,0.89423,41000000.0
2007-04-25 04:55:00,0.89414,0.89424,0.89353,0.8937,66600000.0
2007-04-25 05:00:00,0.8929,0.89358,0.89282,0.893,38400000.0
2007-04-25 05:05:00,0.89363,0.89394,0.89315,0.89394,49800000.0
2007-04-25 05:10:00,0.89404,0.89414,0.89346,0.89346,60800000.0
2007-04-25 05:15:00,0.8938,0.89393,0.8928,0.89359,54400000.0
2007-04-25 05:20:00,0.89377,0.89391,0.89336,0.89347,48400000.0
2007-04-25 05:25:00,0.89346,0.8935,0.89217,0.89334,37200000.0
2007-04-25 05:30:00,0.89339,0.89375,0.89322,0.89348,60800000.0
2007-04-25 05:35:00,0.89342,0.89372,0.8928,0.89314,38400000.0
2007-04-25 05:40:00,0.89394,0.89394,0.89323,0.89347,48000000.0
2007-04-25 05:45:00,0.89375,0.89384,0.89359,0.89373,64000000.0
2007-04-25 05:50:00,0.8937,0.8939,0.89317,0.89366,60800000.0
2007-04-25 05:55:00,0.89362,0.89409,0.8934,0.89409,37800000.0
2007-04-25 06:00:00,0.89407,0.89428,0.89382,0.89425,57000000.0
2007-04-25 06:05:00,0.89429,0.89444,0.89367,0.89394,51200000.0
2007-04-25 06:10:00,0.89416,0.89459,0.89375,0.89459,53800000.0
2007-04-25 06:15:00,0.89473,0.89518,0.89456,0.89515,51200000.0
2007-04-25 06:20:00,0.89507,0.89507,0.8944,0.89458,64000000.0
2007-04-25 06:25:00,0.89449,0.89461,0.89401,0.89427,61200000.0
2007-04-25 06:30:00,0.89449,0.89455,0.89398,0.89455,57600000.0
2007-04-25 06:35:00,0.89464,0.89464,0.8939,0.89453,49600000.0
2007-04-25 06:40:00,0.89443,0.8946,0.89408,0.8944,49400000.0
2007-04-25 06:45:00,0.8942,0.89471,0.89376,0.89415,62400000.0
2007-04-25 06:50:00,0.8943,0.89453,0.89387,0.89394,50600000.0
2007-04-25 06:55:00,0.89448,0.89461,0.89389,0.8941,64000000.0
2007-04-25 07:00:00,0.89462,0.89472,0.89352,0.89414,49600000.0
2007-04-25 07:05:00,0.89424,0.89452,0.89414,0.89446,60800000.0
2007-04-25 07:10:00,0.89445,0.89454,0.89422,0.89422,41600000.0
2007-04-25 07:15:00,0.89424,0.89424,0.89402,0.89412,64000000.0
2007-04-25 07:20:00,0.89396,0.89418,0.89359,0.89361,57600000.0
2007-04-25 07:25:00,0.89363,0.89379,0.89337,0.89377,44800000.0
2007-04-25 07:30:00,0.89366,0.89375,0.89356,0.89371,44800000.0
2007-04-25 07:35:00,0.89346,0.89363,0.8928,0.8928,53200000.0
2007-04-25 07:40:00,0.89343,0.89442,0.89342,0.89415,72000000.0
2007-04-25 07:45:00,0.89411,0.89425,0.89363,0.89397,58600000.0
2007-04-25 07:50:00,0.89424,0.89424,0.89323,0.89355,57600000.0
2007-04-25 07:55:00,0.8938,0.894,0.89354,0.89358,59200000.0
2007-04-25 08:00:00,0.89381,0.89479,0.89367,0.89479,68200000.0
2007-04-25 08:05:00,0.89483,0.89483,0.8938,0.89416,72400000.0
2007-04-25 08:10:00,0.89409,0.8942,0.89376,0.89404,69800000.0
2007-04-25 08:15:00,0.89394,0.89394,0.89364,0.89384,65000000.0
2007-04-25 08:20:00,0.894,0.89505,0.89387,0.89465,60600000.0
2007-04-25 08:25:00,0.89459,0.89474,0.89423,0.89439,62800000.0
2007-04-25 08:30:00,0.89435,0.89435,0.89392,0.89432,43200000.0
2007-04-25 08:35:00,0.8942,0.89427,0.89361,0.89409,57600000.0
2007-04-25 08:40:00,0.89425,0.89553,0.89405,0.89553,57600000.0
2007-04-25 08:45:00,0.89533,0.89577,0.89533,0.8955,64000000.0
2007-04-25 08:50:00,0.89561,0.8963,0.89502,0.8963,66000000.0
2007-04-25 08:55:00,0.89658,0.8973,0.89631,0.8973,67200000.0
2007-04-25 09:00:00,0.89743,0.8976,0.89673,0.89702,64000000.0
2007-04-25 09:05:00,0.89679,0.89739,0.89674,0.8972,72000000.0
2007-04-25 09:10:00,0.89712,0.8975,0.89707,0.8971,56000000.0
2007-04-25 09:15:00,0.89722,0.8981,0.89719,0.89809,72000000.0
2007-04-25 09:20:00,0.89815,0.89815,0.89772,0.89785,58600000.0
2007-04-25 09:25:00,0.89795,0.89817,0.89777,0.89809,62400000.0
2007-04-25 09:30:00,0.89823,0.89862,0.8975,0.89787,67600000.0
2007-04-25 09:35:00,0.89778,0.89785,0.89747,0.89767,65600000.0
2007-04-25 09:40:00,0.89772,0.8984,0.89764,0.89828,63400000.0
2007-04-25 09:45:00,0.8984,0.89884,0.89836,0.89848,55800000.0
2007-04-25 09:50:00,0.89851,0.89866,0.89804,0.89827,68000000.0
2007-04-25 09:55:00,0.89823,0.89852,0.8981,0.89852,60200000.0
2007-04-25 10:00:00,0.8984,0.8984,0.89772,0.8978,60800000.0
2007-04-25 10:05:00,0.8978,0.89788,0.89755,0.89756,57600000.0
2007-04-25 10:10:00,0.89745,0.89805,0.89704,0.89787,70400000.0
2007-04-25 10:15:00,0.89795,0.89825,0.89778,0.89792,65000000.0
2007-04-25 10:20:00,0.89738,0.898,0.8973,0.89782,64000000.0
2007-04-25 10:25:00,0.8978,0.8978,0.89739,0.89746,69200000.0
2007-04-25 10:30:00,0.89744,0.89842,0.89742,0.89834,59200000.0
2007-04-25 10:35:00,0.89842,0.89842,0.89785,0.89815,60600000.0
2007-04-25 10:40:00,0.89818,0.89847,0.89812,0.89835,67200000.0
2007-04-25 10:45:00,0.89838,0.89852,0.898,0.898,65400000.0
2007-04-25 10:50:00,0.89791,0.8982,0.89787,0.8982,61800000.0
2007-04-25 10:55:00,0.89826,0.89826,0.89773,0.89773,67200000.0
2007-04-25 11:00:00,0.89778,0.89788,0.8973,0.89782,60800000.0
2007-04-25 11:05:00,0.89793,0.89809,0.89768,0.89776,57600000.0
2007-04-25 11:10:00,0.89778,0.89779,0.89747,0.89753,76800000.0
2007-04-25 11:15:00,0.89758,0.89802,0.89754,0.89782,70200000.0
2007-04-25 11:20:00,0.89774,0.89783,0.89687,0.89761,72000000.0
2007-04-25 11:25:00,0.8975,0.8976,0.89733,0.89753,62400000.0
2007-04-25 11:30:00,0.89755,0.89761,0.89684,0.89743,70400000.0
2007-04-25 11:35:00,0.89716,0.8975,0.89682,0.89733,69000000.0
2007-04-25 11:40:00,0.89734,0.89749,0.89644,0.89698,62800000.0
2007-04-25 11:45:00,0.89722,0.89746,0.89707,0.89729,68200000.0
2007-04-25 11:50:00,0.89729,0.89767,0.89712,0.89749,71800000.0
2007-04-25 11:55:00,0.89724,0.89755,0.89645,0.89745,67200000.0
2007-04-25 12:00:00,0.89742,0.89742,0.89689,0.89689,70800000.0
2007-04-25 12:05:00,0.89682,0.8969,0.89647,0.89654,70400000.0
2007-04-25 12:10:00,0.8964,0.89665,0.89613,0.89637,78200000.0
2007-04-25 12:15:00,0.89636,0.89674,0.89632,0.89632,67200000.0
2007-04-25 12:20:00,0.89634,0.89638,0.89607,0.89636,66600000.0
2007-04-25 12:25:00,0.89633,0.89651,0.8962,0.89633,50600000.0
2007-04-25 12:30:00,0.89645,0.89656,0.89602,0.89639,65600000.0
2007-04-25 12:35:00,0.89647,0.89702,0.89647,0.8969,65000000.0
2007-04-25 12:40:00,0.89703,0.89705,0.89657,0.89673,64000000.0
2007-04-25 12:45:00,0.89679,0.89695,0.8965,0.89661,54400000.0
2007-04-25 12:50:00,0.89654,0.89699,0.89628,0.89687,71400000.0
2007-04-25 12:55:00,0.89682,0.89709,0.89583,0.89702,63400000.0
2007-04-25 13:00:00,0.89699,0.89734,0.89696,0.8972,67200000.0
2007-04-25 13:05:00,0.89693,0.89708,0.89652,0.89654,67200000.0
2007-04-25 13:10:00,0.89659,0.89669,0.89645,0.89647,58400000.0
2007-04-25 13:15:00,0.89648,0.89676,0.89606,0.89665,62400000.0
2007-04-25 13:20:00,0.89664,0.89674,0.89652,0.89671,65600000.0
2007-04-25 13:25:00,0.8965,0.8965,0.89618,0.89633,66000000.0
2007-04-25 13:30:00,0.8963,0.89632,0.89582,0.89591,104400000.0
2007-04-25 13:35:00,0.89593,0.89598,0.89532,0.89532,124600000.0
2007-04-25 13:40:00,0.89514,0.89559,0.89502,0.89551,110400000.0
2007-04-25 13:45:00,0.89548,0.89562,0.89536,0.89542,121000000.0
2007-04-25 13:50:00,0.8955,0.89562,0.89508,0.89562,124000000.0
2007-04-25 13:55:00,0.89558,0.8956,0.89493,0.89547,130000000.0
2007-04-25 14:00:00,0.8955,0.89593,0.89546,0.89563,161200000.0
2007-04-25 14:05:00,0.89558,0.8958,0.89521,0.89534,100200000.0
2007-04-25 14:10:00,0.89552,0.89565,0.89529,0.89534,111200000.0
2007-04-25 14:15:00,0.89539,0.89586,0.89533,0.89574,157200000.0
2007-04-25 14:20:00,0.89582,0.89599,0.89481,0.89527,138000000.0
2007-04-25 14:25:00,0.89536,0.89564,0.89518,0.89529,108400000.0
2007-04-25 14:30:00,0.89595,0.89622,0.89523,0.89622,190400000.0
2007-04-25 14:35:00,0.89645,0.89667,0.89629,0.89664,183200000.0
2007-04-25 14:40:00,0.89664,0.89684,0.8962,0.89635,245000000.0
2007-04-25 14:45:00,0.89631,0.89657,0.896,0.896,118600000.0
2007-04-25 14:50:00,0.89619,0.89642,0.89612,0.89632,132800000.0
2007-04-25 14:55:00,0.89623,0.89647,0.89618,0.89623,101800000.0
2007-04-25 15:00:00,0.89642,0.89644,0.89597,0.89599,120000000.0
2007-04-25 15:05:00,0.89596,0.89613,0.89492,0.89545,107600000.0
2007-04-25 15:10:00,0.89604,0.89678,0.89604,0.89656,200400000.0
2007-04-25 15:15:00,0.89655,0.89658,0.89596,0.89596,100800000.0
2007-04-25 15:20:00,0.89656,0.8972,0.89656,0.89709,164200000.0
2007-04-25 15:25:00,0.89713,0.89732,0.896,0.8969,193000000.0
2007-04-25 15:30:00,0.89587,0.89747,0.89549,0.89735,253200000.0
2007-04-25 15:35:00,0.89737,0.89749,0.89649,0.89743,198400000.0
2007-04-25 15:40:00,0.89738,0.89742,0.89717,0.89717,206800000.0
2007-04-25 15:45:00,0.89712,0.8975,0.89678,0.8973,124800000.0
2007-04-25 15:50:00,0.89716,0.89723,0.89695,0.89717,89000000.0
2007-04-25 15:55:00,0.89698,0.89707,0.89676,0.89697,144000000.0
2007-04-25 16:00:00,0.89634,0.89648,0.89584,0.89622,237200000.0
2007-04-25 16:05:00,0.89599,0.89638,0.89599,0.89634,169200000.0
2007-04-25 16:10:00,0.8963,0.89632,0.89473,0.89481,171400000.0
2007-04-25 16:15:00,0.89494,0.89533,0.89494,0.89513,169000000.0
2007-04-25 16:20:00,0.89534,0.89602,0.89534,0.8957,207000000.0
2007-04-25 16:25:00,0.89564,0.89599,0.89564,0.89592,170400000.0
2007-04-25 16:30:00,0.89599,0.89613,0.8957,0.89585,171400000.0
2007-04-25 16:35:00,0.896,0.89621,0.896,0.89603,218400000.0
2007-04-25 16:40:00,0.89617,0.89628,0.89583,0.89616,60800000.0
2007-04-25 16:45:00,0.89619,0.89637,0.89596,0.89606,231400000.0
2007-04-25 16:50:00,0.89606,0.89649,0.8959,0.89641,159800000.0
2007-04-25 16:55:00,0.89644,0.89667,0.89598,0.8961,197200000.0
2007-04-25 17:00:00,0.89605,0.89627,0.89592,0.89626,231400000.0
2007-04-25 17:05:00,0.89617,0.89657,0.89614,0.89653,181800000.0
2007-04-25 17:10:00,0.89656,0.89656,0.8963,0.89641,146000000.0
2007-04-25 17:15:00,0.89625,0.89646,0.89606,0.89646,104000000.0
2007-04-25 17:20:00,0.89638,0.89638,0.89603,0.89619,101800000.0
2007-04-25 17:25:00,0.89565,0.89612,0.89541,0.89601,199800000.0
2007-04-25 17:30:00,0.89603,0.89605,0.89587,0.89595,371000000.0
2007-04-25 17:35:00,0.89595,0.89607,0.89572,0.89597,196800000.0
2007-04-25 17:40:00,0.89582,0.89586,0.89494,0.89566,226600000.0
2007-04-25 17:45:00,0.89506,0.89581,0.89482,0.89565,212600000.0
2007-04-25 17:50:00,0.8956,0.89583,0.89523,0.89528,260200000.0
2007-04-25 17:55:00,0.89539,0.8959,0.89524,0.89583,266600000.0
2007-04-25 18:00:00,0.89586,0.89609,0.89506,0.89563,238000000.0
2007-04-25 18:05:00,0.89549,0.89557,0.89483,0.89526,320200000.0
2007-04-25 18:10:00,0.89519,0.89572,0.89519,0.8957,129400000.0
2007-04-25 18:15:00,0.89583,0.89601,0.8957,0.89579,158400000.0
2007-04-25 18:20:00,0.8962,0.89623,0.8954,0.89571,232000000.0
2007-04-25 18:25:00,0.89577,0.89604,0.89545,0.89582,147200000.0
2007-04-25 18:30:00,0.89541,0.8958,0.89513,0.89562,208000000.0
2007-04-25 18:35:00,0.89567,0.89608,0.89544,0.89606,173200000.0
2007-04-25 18:40:00,0.89618,0.89618,0.89548,0.8958,176400000.0
2007-04-25 18:45:00,0.8958,0.89586,0.8949,0.89565,136400000.0
2007-04-25 18:50:00,0.89552,0.89569,0.89511,0.89567,146000000.0
2007-04-25 18:55:00,0.89586,0.89616,0.89535,0.89615,145800000.0
2007-04-25 19:00:00,0.89616,0.89626,0.89555,0.8956,134400000.0
2007-04-25 19:05:00,0.89561,0.89588,0.8954,0.89561,172800000.0
2007-04-25 19:10:00,0.89577,0.89577,0.89519,0.89555,105600000.0
2007-04-25 19:15:00,0.89556,0.89603,0.8952,0.89581,83200000.0
2007-04-25 19:20:00,0.89593,0.89623,0.89583,0.89616,107600000.0
2007-04-25 19:25:00,0.89618,0.89637,0.89602,0.89613,94200000.0
2007-04-25 19:30:00,0.89577,0.89637,0.89519,0.8958,73600000.0
2007-04-25 19:35:00,0.8961,0.89627,0.89553,0.89554,94400000.0
2007-04-25 19:40:00,0.89609,0.89611,0.89578,0.89609,74600000.0
2007-04-25 19:45:00,0.89621,0.89639,0.89593,0.89625,94200000.0
2007-04-25 19:50:00,0.89627,0.89655,0.89623,0.8964,75200000.0
2007-04-25 19:55:00,0.89639,0.8964,0.89565,0.89605,59600000.0
2007-04-25 20:00:00,0.89599,0.89635,0.89567,0.89601,70400000.0
2007-04-25 20:05:00,0.896,0.89626,0.89599,0.89618,68800000.0
2007-04-25 20:10:00,0.89617,0.89673,0.89599,0.89654,86800000.0
2007-04-25 20:15:00,0.89586,0.89663,0.89586,0.8961,73600000.0
2007-04-25 20:20:00,0.89651,0.8966,0.89608,0.89633,77200000.0
2007-04-25 20:25:00,0.89628,0.8963,0.89609,0.89612,44800000.0
2007-04-25 20:30:00,0.89603,0.8964,0.89601,0.89607,65000000.0
2007-04-25 20:35:00,0.8962,0.89659,0.89481,0.8962,65600000.0
2007-04-25 20:40:00,0.89611,0.8963,0.8961,0.89615,66000000.0
2007-04-25 20:45:00,0.89605,0.89638,0.89569,0.89599,64000000.0
2007-04-25 20:50:00,0.89586,0.89625,0.89563,0.89592,65000000.0
2007-04-25 20:55:00,0.89603,0.89618,0.89534,0.89601,58000000.0
2007-04-25 21:00:00,0.89595,0.89606,0.89539,0.89571,49600000.0
2007-04-25 21:05:00,0.89578,0.89578,0.89534,0.89544,50600000.0
2007-04-25 21:10:00,0.89552,0.8957,0.89524,0.89552,64000000.0
2007-04-25 21:15:00,0.89512,0.89592,0.89476,0.89589,60800000.0
2007-04-25 21:20:00,0.89532,0.89605,0.89525,0.89589,34600000.0
2007-04-25 21:25:00,0.89593,0.89593,0.89522,0.8953,65600000.0
2007-04-25 21:30:00,0.89564,0.89573,0.89519,0.8953,57000000.0
2007-04-25 21:35:00,0.89553,0.89569,0.89453,0.89569,58600000.0
2007-04-25 21:40:00,0.89568,0.8958,0.89523,0.89565,64000000.0
2007-04-25 21:45:00,0.8957,0.89604,0.89507,0.89507,77200000.0
2007-04-25 21:50:00,0.89594,0.89596,0.89504,0.89553,61800000.0
2007-04-25 21:55:00,0.89576,0.8958,0.89538,0.8954,56000000.0
2007-04-25 22:00:00,0.89568,0.89572,0.8953,0.89543,52200000.0
2007-04-25 22:05:00,0.89535,0.89563,0.89535,0.89559,56400000.0
2007-04-25 22:10:00,0.89569,0.89574,0.89528,0.89556,62800000.0
2007-04-25 22:15:00,0.8957,0.89618,0.89567,0.89615,54400000.0
2007-04-25 22:20:00,0.89606,0.8963,0.89598,0.89604,48000000.0
2007-04-25 22:25:00,0.89596,0.89624,0.89571,0.89571,30400000.0
2007-04-25 22:30:00,0.89577,0.89601,0.89577,0.89597,97000000.0
2007-04-25 22:35:00,0.89599,0.89613,0.89557,0.8956,52800000.0
2007-04-25 22:40:00,0.89619,0.89619,0.89562,0.89617,56000000.0
2007-04-25 22:45:00,0.89628,0.8966,0.89609,0.89641,75200000.0
2007-04-25 22:50:00,0.89645,0.89669,0.89599,0.8964,65600000.0
2007-04-25 22:55:00,0.89634,0.89715,0.89631,0.897,65600000.0
2007-04-25 23:00:00,0.89745,0.90005,0.89347,0.8939,56000000.0
2007-04-25 23:05:00,0.8941,0.89539,0.89332,0.89457,64400000.0
2007-04-25 23:10:00,0.8951,0.89795,0.8951,0.89795,67200000.0
2007-04-25 23:15:00,0.898,0.898,0.8968,0.89753,44800000.0
2007-04-25 23:20:00,0.89773,0.89816,0.89727,0.89804,52800000.0
2007-04-25 23:25:00,0.89797,0.89863,0.89794,0.89802,54400000.0
2007-04-25 23:30:00,0.89758,0.89769,0.89714,0.8973,52800000.0
2007-04-25 23:35:00,0.89742,0.89803,0.89717,0.89803,56000000.0
2007-04-25 23:40:00,0.89805,0.89838,0.8977,0.89826,67600000.0
2007-04-25 23:45:00,0.89835,0.89835,0.89804,0.89815,58600000.0
2007-04-25 23:50:00,0.8982,0.89906,0.89814,0.89881,40000000.0
2007-04-25 23:55:00,0.89867,0.89867,0.89729,0.89796,73600000.0
2007-04-26 00:00:00,0.89808,0.89816,0.89796,0.89801,51200000.0
2007-04-26 00:05:00,0.89799,0.89813,0.89736,0.89794,64000000.0
2007-04-26 00:10:00,0.89768,0.89844,0.8976,0.89839,52200000.0
2007-04-26 00:15:00,0.89829,0.89909,0.89798,0.89901,59200000.0
2007-04-26 00:20:00,0.89913,0.89992,0.89902,0.89992,53800000.0
2007-04-26 00:25:00,0.90006,0.90007,0.89873,0.89882,60800000.0
2007-04-26 00:30:00,0.89761,0.89835,0.89665,0.89753,68200000.0
2007-04-26 00:35:00,0.89741,0.89845,0.89663,0.89799,47200000.0
2007-04-26 00:40:00,0.89806,0.8983,0.89768,0.89779,59400000.0
2007-04-26 00:45:00,0.89778,0.89799,0.89695,0.89735,54400000.0
2007-04-26 00:50:00,0.89687,0.89738,0.89659,0.89698,60800000.0
2007-04-26 00:55:00,0.8969,0.89727,0.89682,0.89718,57600000.0
2007-04-26 01:00:00,0.89723,0.8974,0.89722,0.89727,64000000.0
2007-04-26 01:05:00,0.89716,0.89716,0.89565,0.89576,72800000.0
2007-04-26 01:10:00,0.89569,0.89611,0.89563,0.89578,62400000.0
2007-04-26 01:15:00,0.89568,0.8959,0.89552,0.89587,62800000.0
2007-04-26 01:20:00,0.89589,0.89676,0.89578,0.89668,62400000.0
2007-04-26 01:25:00,0.8967,0.89705,0.89547,0.8959,70800000.0
2007-04-26 01:30:00,0.89633,0.8964,0.89604,0.89628,65600000.0
2007-04-26 01:35:00,0.89649,0.89672,0.89597,0.89643,62800000.0
2007-04-26 01:40:00,0.89634,0.89637,0.89608,0.89618,63400000.0
2007-04-26 01:45:00,0.89575,0.89629,0.89552,0.89592,51000000.0
2007-04-26 01:50:00,0.89614,0.89616,0.89553,0.89587,68000000.0
2007-04-26 01:55:00,0.89629,0.89644,0.89605,0.89637,54400000.0
2007-04-26 02:00:00,0.89651,0.89679,0.89582,0.89654,62800000.0
2007-04-26 02:05:00,0.89661,0.89716,0.89656,0.89716,47800000.0
2007-04-26 02:10:00,0.89713,0.89814,0.89685,0.89814,75200000.0
2007-04-26 02:15:00,0.89814,0.89843,0.89788,0.89835,62800000.0
2007-04-26 02:20:00,0.89819,0.89855,0.89782,0.89839,44200000.0
2007-04-26 02:25:00,0.89856,0.89874,0.89773,0.89836,62800000.0
2007-04-26 02:30:00,0.89844,0.89844,0.89795,0.89797,54400000.0
2007-04-26 02:35:00,0.89827,0.89842,0.89816,0.89827,37800000.0
2007-04-26 02:40:00,0.89822,0.89828,0.89735,0.89828,51200000.0
2007-04-26 02:45:00,0.8984,0.89843,0.89725,0.89818,48000000.0
2007-04-26 02:50:00,0.89801,0.89828,0.89787,0.89817,59200000.0
2007-04-26 02:55:00,0.89817,0.89876,0.89817,0.89852,68800000.0
2007-04-26 03:00:00,0.89848,0.89906,0.89848,0.89879,69200000.0
2007-04-26 03:05:00,0.89874,0.89903,0.89845,0.89903,64000000.0
2007-04-26 03:10:00,0.89931,0.89942,0.8989,0.89923,70800000.0
2007-04-26 03:15:00,0.89919,0.8994,0.89779,0.89901,70400000.0
2007-04-26 03:20:00,0.89898,0.89906,0.89839,0.89875,48000000.0
2007-04-26 03:25:00,0.89851,0.89891,0.89813,0.89881,53800000.0
2007-04-26 03:30:00,0.89877,0.89877,0.89792,0.89847,56000000.0
2007-04-26 03:35:00,0.89841,0.89869,0.89732,0.89869,60800000.0
2007-04-26 03:40:00,0.89833,0.89872,0.89771,0.89841,74000000.0
2007-04-26 03:45:00,0.89837,0.89846,0.89816,0.89826,43200000.0
2007-04-26 03:50:00,0.89788,0.89865,0.89788,0.89865,45200000.0
2007-04-26 03:55:00,0.89864,0.89945,0.89824,0.89945,57600000.0
2007-04-26 04:00:00,0.89929,0.89929,0.89873,0.89902,54600000.0
2007-04-26 04:05:00,0.89897,0.89901,0.89821,0.89842,60600000.0
2007-04-26 04:10:00,0.89857,0.89857,0.89758,0.89846,33600000.0
2007-04-26 04:15:00,0.89854,0.8988,0.89854,0.89868,62400000.0
2007-04-26 04:20:00,0.89847,0.89903,0.89821,0.8988,59200000.0
2007-04-26 04:25:00,0.89884,0.89886,0.89868,0.89875,63400000.0
2007-04-26 04:30:00,0.89874,0.89877,0.89856,0.89862,46400000.0
2007-04-26 04:35:00,0.8987,0.89915,0.89855,0.89911,60200000.0
2007-04-26 04:40:00,0.89927,0.8994,0.89896,0.89897,57400000.0
2007-04-26 04:45:00,0.89901,0.90017,0.89901,0.8998,65600000.0
2007-04-26 04:50:00,0.89992,0.90001,0.8993,0.89965,41600000.0
2007-04-26 04:55:00,0.89956,0.89981,0.89912,0.89973,67200000.0
2007-04-26 05:00:00,0.89974,0.90024,0.8996,0.9001,56800000.0
2007-04-26 05:05:00,0.89999,0.89999,0.89892,0.89981,49600000.0
2007-04-26 05:10:00,0.8996,0.89986,0.89905,0.89949,60800000.0
2007-04-26 05:15:00,0.89956,0.89977,0.89891,0.89942,53200000.0
2007-04-26 05:20:00,0.89956,0.90003,0.89929,0.89929,61200000.0
2007-04-26 05:25:00,0.90016,0.90027,0.89965,0.90002,61200000.0
2007-04-26 05:30:00,0.89985,0.90045,0.8996,0.90012,60800000.0
2007-04-26 05:35:00,0.90013,0.90019,0.8998,0.89996,54200000.0
2007-04-26 05:40:00,0.89987,0.89987,0.89934,0.89971,54400000.0
2007-04-26 05:45:00,0.89946,0.89953,0.89894,0.89937,62400000.0
2007-04-26 05:50:00,0.89967,0.89983,0.89961,0.89983,40000000.0
2007-04-26 05:55:00,0.8998,0.89998,0.89932,0.89968,59200000.0
2007-04-26 06:00:00,0.90014,0.90026,0.89981,0.89987,57600000.0
2007-04-26 06:05:00,0.89984,0.89993,0.89943,0.89977,64400000.0
2007-04-26 06:10:00,0.89973,0.8999,0.89969,0.8999,46400000.0
2007-04-26 06:15:00,0.8992,0.90016,0.8992,0.90016,49000000.0
2007-04-26 06:20:00,0.9,0.90025,0.89932,0.90014,64400000.0
2007-04-26 06:25:00,0.90007,0.90011,0.89966,0.90004,54800000.0
2007-04-26 06:30:00,0.90013,0.90019,0.89919,0.89998,50000000.0
2007-04-26 06:35:00,0.90003,0.90034,0.90001,0.90011,59000000.0
2007-04-26 06:40:00,0.9,0.90097,0.9,0.90027,52800000.0
2007-04-26 06:45:00,0.90024,0.90024,0.89994,0.90014,51200000.0
2007-04-26 06:50:00,0.90019,0.90035,0.89955,0.89955,64000000.0
2007-04-26 06:55:00,0.90029,0.90065,0.90029,0.90044,64000000.0
2007-04-26 07:00:00,0.90038,0.9006,0.90034,0.90053,50000000.0
2007-04-26 07:05:00,0.90069,0.90087,0.90016,0.90023,60800000.0
2007-04-26 07:10:00,0.90027,0.90032,0.89976,0.89976,54600000.0
2007-04-26 07:15:00,0.90002,0.90019,0.89972,0.90002,64000000.0
2007-04-26 07:20:00,0.9,0.90025,0.9,0.90015,57600000.0
2007-04-26 07:25:00,0.90016,0.90016,0.8997,0.89992,57400000.0
2007-04-26 07:30:00,0.89988,0.89994,0.89974,0.89976,51200000.0
2007-04-26 07:35:00,0.89976,0.89993,0.89958,0.89978,65600000.0
2007-04-26 07:40:00,0.8999,0.90003,0.89901,0.89919,67600000.0
2007-04-26 07:45:00,0.8992,0.89941,0.89865,0.89901,56400000.0
2007-04-26 07:50:00,0.8991,0.89929,0.89859,0.89918,57600000.0
2007-04-26 07:55:00,0.89915,0.89964,0.89874,0.89935,69200000.0
2007-04-26 08:00:00,0.89955,0.89955,0.89839,0.89847,67600000.0
2007-04-26 08:05:00,0.89846,0.89888,0.89844,0.8987,69200000.0
2007-04-26 08:10:00,0.89866,0.89909,0.89831,0.89909,69800000.0
2007-04-26 08:15:00,0.89947,0.89983,0.89947,0.89953,57600000.0
2007-04-26 08:20:00,0.8995,0.89986,0.89947,0.89958,60800000.0
2007-04-26 08:25:00,0.89941,0.89947,0.89842,0.89875,62400000.0
2007-04-26 08:30:00,0.89874,0.89891,0.89865,0.89871,42600000.0
2007-04-26 08:35:00,0.89871,0.89899,0.89845,0.89885,58400000.0
2007-04-26 08:40:00,0.89865,0.89897,0.89764,0.89809,57600000.0
2007-04-26 08:45:00,0.89805,0.89843,0.89775,0.89817,64000000.0
2007-04-26 08:50:00,0.8983,0.89872,0.89802,0.89863,59200000.0
2007-04-26 08:55:00,0.89862,0.89896,0.8985,0.8985,67600000.0
2007-04-26 09:00:00,0.899,0.89904,0.89815,0.89815,63400000.0
2007-04-26 09:05:00,0.89798,0.89838,0.89771,0.89838,72400000.0
2007-04-26 09:10:00,0.89852,0.89888,0.89815,0.89815,56000000.0
2007-04-26 09:15:00,0.89811,0.89822,0.89789,0.89793,72000000.0
2007-04-26 09:20:00,0.89792,0.89792,0.89741,0.89773,59200000.0
2007-04-26 09:25:00,0.8977,0.89806,0.89742,0.89748,67600000.0
2007-04-26 09:30:00,0.8975,0.89842,0.89705,0.8981,67600000.0
2007-04-26 09:35:00,0.8982,0.89902,0.8981,0.89889,66400000.0
2007-04-26 09:40:00,0.899,0.89923,0.89873,0.89892,64400000.0
2007-04-26 09:45:00,0.89895,0.8993,0.89895,0.89904,56000000.0
2007-04-26 09:50:00,0.89918,0.89936,0.89877,0.89885,67600000.0
2007-04-26 09:55:00,0.89884,0.89884,0.89808,0.89834,51200000.0
2007-04-26 10:00:00,0.89831,0.89853,0.89818,0.8982,60800000.0
2007-04-26 10:05:00,0.89807,0.89818,0.89757,0.89782,61800000.0
2007-04-26 10:10:00,0.89813,0.89827,0.89788,0.89798,69200000.0
2007-04-26 10:15:00,0.89772,0.89826,0.89749,0.89821,67200000.0
2007-04-26 10:20:00,0.89828,0.89867,0.89828,0.89843,64000000.0
2007-04-26 10:25:00,0.89853,0.89869,0.89843,0.89862,68800000.0
2007-04-26 10:30:00,0.89856,0.89871,0.89789,0.89871,59200000.0
2007-04-26 10:35:00,0.89877,0.89901,0.89823,0.89862,61200000.0
2007-04-26 10:40:00,0.89893,0.89901,0.8981,0.89815,67200000.0
2007-04-26 10:45:00,0.89788,0.898,0.89697,0.89712,66000000.0
2007-04-26 10:50:00,0.8971,0.89754,0.8971,0.89746,62400000.0
2007-04-26 10:55:00,0.89757,0.89767,0.89673,0.89674,66000000.0
2007-04-26 11:00:00,0.89666,0.89702,0.89644,0.89694,67200000.0
2007-04-26 11:05:00,0.89694,0.89697,0.89665,0.8967,57600000.0
2007-04-26 11:10:00,0.89675,0.89681,0.89606,0.89606,76200000.0
2007-04-26 11:15:00,0.89654,0.8969,0.89643,0.8969,70400000.0
2007-04-26 11:20:00,0.89677,0.89682,0.89555,0.89555,72800000.0
2007-04-26 11:25:00,0.89485,0.89489,0.89237,0.894,62800000.0
2007-04-26 11:30:00,0.89395,0.89446,0.89327,0.89446,70400000.0
2007-04-26 11:35:00,0.89424,0.89499,0.89386,0.89499,69200000.0
2007-04-26 11:40:00,0.89482,0.8949,0.89327,0.89378,62400000.0
2007-04-26 11:45:00,0.89379,0.89462,0.89357,0.89453,69200000.0
2007-04-26 11:50:00,0.89455,0.89455,0.89354,0.89354,72400000.0
2007-04-26 11:55:00,0.89341,0.89404,0.89264,0.89389,67200000.0
2007-04-26 12:00:00,0.89342,0.89342,0.89247,0.89275,70800000.0
2007-04-26 12:05:00,0.89258,0.89274,0.8919,0.89263,70400000.0
2007-04-26 12:10:00,0.89262,0.89367,0.89262,0.89364,77800000.0
2007-04-26 12:15:00,0.89362,0.8941,0.89356,0.89394,67600000.0
2007-04-26 12:20:00,0.89406,0.89442,0.89346,0.89348,66600000.0
2007-04-26 12:25:00,0.89342,0.89375,0.89302,0.89375,51200000.0
2007-04-26 12:30:00,0.89378,0.89415,0.89378,0.89407,65600000.0
2007-04-26 12:35:00,0.89389,0.89415,0.89371,0.89395,69800000.0
2007-04-26 12:40:00,0.89397,0.89411,0.89379,0.89405,63400000.0
2007-04-26 12:45:00,0.89377,0.89401,0.89365,0.89399,54400000.0
2007-04-26 12:50:00,0.89404,0.89424,0.89353,0.89407,72000000.0
2007-04-26 12:55:00,0.89353,0.89407,0.893,0.89392,62400000.0
2007-04-26 13:00:00,0.89384,0.89384,0.8932,0.89336,59600000.0
2007-04-26 13:05:00,0.89342,0.89354,0.89331,0.89349,67200000.0
2007-04-26 13:10:00,0.89363,0.89399,0.89351,0.89377,57400000.0
2007-04-26 13:15:00,0.89407,0.89407,0.89377,0.89384,62400000.0
2007-04-26 13:20:00,0.89385,0.89385,0.89313,0.89313,65600000.0
2007-04-26 13:25:00,0.89317,0.89317,0.89282,0.893,65000000.0
2007-04-26 13:30:00,0.89312,0.89394,0.89312,0.89376,103200000.0
2007-04-26 13:35:00,0.89367,0.89388,0.89343,0.89354,124600000.0
2007-04-26 13:40:00,0.89349,0.89373,0.89339,0.8935,111200000.0
2007-04-26 13:45:00,0.89335,0.89358,0.89306,0.89337,122000000.0
2007-04-26 13:50:00,0.89333,0.89378,0.89333,0.89378,123000000.0
2007-04-26 13:55:00,0.89386,0.89386,0.89339,0.89354,129600000.0
2007-04-26 14:00:00,0.89354,0.89358,0.89329,0.89333,155600000.0
2007-04-26 14:05:00,0.89322,0.89334,0.89169,0.892,102800000.0
2007-04-26 14:10:00,0.89206,0.89252,0.89204,0.89252,112400000.0
2007-04-26 14:15:00,0.89228,0.89307,0.89215,0.89305,156200000.0
2007-04-26 14:20:00,0.89315,0.89315,0.89234,0.89284,138400000.0
2007-04-26 14:25:00,0.89268,0.8932,0.8925,0.89318,107200000.0
2007-04-26 14:30:00,0.89334,0.89368,0.89324,0.89365,190200000.0
2007-04-26 14:35:00,0.89378,0.8939,0.89329,0.89329,181800000.0
2007-04-26 14:40:00,0.89325,0.89325,0.89286,0.89308,244600000.0
2007-04-26 14:45:00,0.89295,0.89306,0.8919,0.89255,110800000.0
2007-04-26 14:50:00,0.89256,0.89276,0.89223,0.89276,132800000.0
2007-04-26 14:55:00,0.8928,0.89297,0.89247,0.89251,102800000.0
2007-04-26 15:00:00,0.89252,0.89257,0.8918,0.89195,120000000.0
2007-04-26 15:05:00,0.89173,0.89202,0.89125,0.89162,107000000.0
2007-04-26 15:10:00,0.8913,0.89168,0.89125,0.89152,209600000.0
2007-04-26 15:15:00,0.8918,0.8918,0.89079,0.89092,101600000.0
2007-04-26 15:20:00,0.89087,0.89113,0.89055,0.89055,165000000.0
2007-04-26 15:25:00,0.89062,0.89092,0.8898,0.89062,194000000.0
2007-04-26 15:30:00,0.88945,0.89099,0.88917,0.89019,252000000.0
2007-04-26 15:35:00,0.89012,0.89029,0.88996,0.89029,199200000.0
2007-04-26 15:40:00,0.89029,0.89083,0.89025,0.89077,207000000.0
2007-04-26 15:45:00,0.89069,0.89104,0.89055,0.89104,125200000.0
2007-04-26 15:50:00,0.89096,0.89096,0.88987,0.88989,90000000.0
2007-04-26 15:55:00,0.88987,0.89036,0.88987,0.89007,144400000.0
2007-04-26 16:00:00,0.89008,0.89039,0.89007,0.89022,238800000.0
2007-04-26 16:05:00,0.89003,0.89036,0.88987,0.89016,169600000.0
2007-04-26 16:10:00,0.89033,0.89074,0.89026,0.89061,172000000.0
2007-04-26 16:15:00,0.8905,0.8905,0.8898,0.89026,169600000.0
2007-04-26 16:20:00,0.89034,0.89064,0.88999,0.8905,206400000.0
2007-04-26 16:25:00,0.89052,0.89087,0.89052,0.89086,171000000.0
2007-04-26 16:30:00,0.89092,0.8916,0.89092,0.89139,172600000.0
2007-04-26 16:35:00,0.89133,0.89145,0.89086,0.89091,226000000.0
2007-04-26 16:40:00,0.89097,0.89097,0.89054,0.89092,59200000.0
2007-04-26 16:45:00,0.89087,0.8913,0.89064,0.8912,236000000.0
2007-04-26 16:50:00,0.89117,0.8915,0.89103,0.89142,159400000.0
2007-04-26 16:55:00,0.89144,0.89152,0.89065,0.89065,195000000.0
2007-04-26 17:00:00,0.89052,0.89078,0.89052,0.89069,232200000.0
2007-04-26 17:05:00,0.89066,0.89179,0.89028,0.89179,183200000.0
2007-04-26 17:10:00,0.89171,0.89185,0.89161,0.89171,146400000.0
2007-04-26 17:15:00,0.89179,0.89189,0.8916,0.89166,104400000.0
2007-04-26 17:20:00,0.8915,0.89197,0.89112,0.89159,105600000.0
2007-04-26 17:25:00,0.89166,0.89208,0.89161,0.89171,200000000.0
2007-04-26 17:30:00,0.8917,0.89208,0.89164,0.89172,370400000.0
2007-04-26 17:35:00,0.89153,0.89188,0.89089,0.89091,204000000.0
2007-04-26 17:40:00,0.8907,0.89123,0.89056,0.891,226600000.0
2007-04-26 17:45:00,0.89099,0.89142,0.89038,0.89139,213200000.0
2007-04-26 17:50:00,0.89135,0.89135,0.89104,0.89112,260800000.0
2007-04-26 17:55:00,0.89109,0.89133,0.89091,0.89108,266600000.0
2007-04-26 18:00:00,0.89098,0.89104,0.88985,0.89071,238000000.0
2007-04-26 18:05:00,0.89094,0.89113,0.89047,0.89067,319800000.0
2007-04-26 18:10:00,0.89107,0.89185,0.89102,0.89162,132400000.0
2007-04-26 18:15:00,0.89183,0.89185,0.89147,0.89171,157600000.0
2007-04-26 18:20:00,0.89173,0.89196,0.89102,0.89145,233200000.0
2007-04-26 18:25:00,0.89175,0.89221,0.89105,0.89208,145400000.0
2007-04-26 18:30:00,0.89182,0.89231,0.89147,0.89226,206600000.0
2007-04-26 18:35:00,0.89231,0.89255,0.89197,0.89223,172600000.0
2007-04-26 18:40:00,0.89228,0.89228,0.8903,0.89139,176600000.0
2007-04-26 18:45:00,0.89205,0.89205,0.89108,0.89164,136000000.0
2007-04-26 18:50:00,0.89166,0.89183,0.89076,0.89183,144800000.0
2007-04-26 18:55:00,0.8915,0.89192,0.89143,0.89143,146200000.0
2007-04-26 19:00:00,0.89172,0.89234,0.89172,0.89221,134800000.0
2007-04-26 19:05:00,0.89218,0.89221,0.89178,0.89192,172200000.0
2007-04-26 19:10:00,0.89233,0.89245,0.8919,0.89241,106400000.0
2007-04-26 19:15:00,0.89243,0.89245,0.89188,0.89196,83200000.0
2007-04-26 19:20:00,0.89237,0.89268,0.89221,0.89241,107000000.0
2007-04-26 19:25:00,0.89246,0.89262,0.89196,0.89262,93800000.0
2007-04-26 19:30:00,0.89281,0.89287,0.89225,0.89272,84800000.0
2007-04-26 19:35:00,0.89232,0.89262,0.89211,0.89244,94400000.0
2007-04-26 19:40:00,0.89247,0.8928,0.89241,0.89258,74600000.0
2007-04-26 19:45:00,0.89259,0.89267,0.89215,0.89253,94800000.0
2007-04-26 19:50:00,0.89255,0.89255,0.89186,0.8922,74600000.0
2007-04-26 19:55:00,0.89251,0.89265,0.8921,0.8926,60000000.0
2007-04-26 20:00:00,0.89252,0.89252,0.89166,0.89166,54400000.0
2007-04-26 20:05:00,0.89233,0.89244,0.89195,0.89241,68600000.0
2007-04-26 20:10:00,0.89252,0.89256,0.89199,0.89242,86800000.0
2007-04-26 20:15:00,0.89231,0.89243,0.89219,0.89228,59200000.0
2007-04-26 20:20:00,0.89233,0.89253,0.89156,0.89243,76800000.0
2007-04-26 20:25:00,0.89234,0.89235,0.89176,0.89221,43200000.0
2007-04-26 20:30:00,0.89213,0.89221,0.89177,0.89177,65000000.0
2007-04-26 20:35:00,0.89212,0.89244,0.89139,0.89244,65600000.0
2007-04-26 20:40:00,0.89249,0.89269,0.89172,0.89268,65600000.0
2007-04-26 20:45:00,0.89276,0.89279,0.89247,0.89272,64000000.0
2007-04-26 20:50:00,0.89229,0.89283,0.89223,0.89249,65600000.0
2007-04-26 20:55:00,0.89287,0.89295,0.89227,0.89286,62400000.0
2007-04-26 21:00:00,0.8928,0.8928,0.89206,0.89216,42000000.0
2007-04-26 21:05:00,0.89218,0.8923,0.89168,0.89181,41000000.0
2007-04-26 21:10:00,0.8923,0.89236,0.89202,0.89218,48000000.0
2007-04-26 21:15:00,0.89223,0.89248,0.89177,0.89243,45200000.0
2007-04-26 21:20:00,0.8924,0.89259,0.89203,0.89209,40000000.0
2007-04-26 21:25:00,0.89208,0.89238,0.89193,0.8923,39200000.0
2007-04-26 21:30:00,0.89217,0.89242,0.89217,0.89229,41600000.0
2007-04-26 21:35:00,0.892,0.8924,0.89166,0.89225,59200000.0
2007-04-26 21:40:00,0.89225,0.89248,0.89175,0.89248,42000000.0
2007-04-26 21:45:00,0.8925,0.89253,0.8911,0.8911,76800000.0
2007-04-26 21:50:00,0.89201,0.89231,0.89113,0.8922,62400000.0
2007-04-26 21:55:00,0.89186,0.89231,0.89186,0.8923,51200000.0
2007-04-26 22:00:00,0.89179,0.89247,0.89179,0.8919,43200000.0
2007-04-26 22:05:00,0.89232,0.89244,0.89224,0.89236,56400000.0
2007-04-26 22:10:00,0.89237,0.89237,0.89207,0.89207,49000000.0
2007-04-26 22:15:00,0.89163,0.8924,0.89152,0.8924,42600000.0
2007-04-26 22:20:00,0.89239,0.89252,0.89226,0.89246,47400000.0
2007-04-26 22:25:00,0.89237,0.89267,0.89237,0.89265,25600000.0
2007-04-26 22:30:00,0.89279,0.89283,0.89247,0.89262,97600000.0
2007-04-26 22:35:00,0.89261,0.89273,0.89205,0.89208,65600000.0
2007-04-26 22:40:00,0.89265,0.89278,0.89229,0.89271,56000000.0
2007-04-26 22:45:00,0.89272,0.89302,0.89265,0.89291,74600000.0
2007-04-26 22:50:00,0.89291,0.89339,0.89274,0.89339,65600000.0
2007-04-26 22:55:00,0.89332,0.89341,0.89267,0.89324,53200000.0
2007-04-26 23:00:00,0.89306,0.89348,0.89245,0.89339,55800000.0
2007-04-26 23:05:00,0.89342,0.89378,0.89297,0.89305,64000000.0
2007-04-26 23:10:00,0.89341,0.8935,0.89317,0.89343,67200000.0
2007-04-26 23:15:00,0.893,0.89359,0.89292,0.89349,51600000.0
2007-04-26 23:20:00,0.89349,0.89422,0.8934,0.89418,54400000.0
2007-04-26 23:25:00,0.89426,0.89429,0.89356,0.89364,59200000.0
2007-04-26 23:30:00,0.8935,0.89371,0.89294,0.8931,65000000.0
2007-04-26 23:35:00,0.89302,0.89312,0.8928,0.89304,64000000.0
2007-04-26 23:40:00,0.89306,0.89312,0.8926,0.89299,67200000.0
2007-04-26 23:45:00,0.89304,0.89335,0.89272,0.89316,59600000.0
2007-04-26 23:50:00,0.89311,0.89321,0.89283,0.89283,32000000.0
2007-04-26 23:55:00,0.89315,0.89328,0.89215,0.89313,80000000.0
2007-04-27 00:00:00,0.8933,0.89349,0.89329,0.89334,51600000.0
2007-04-27 00:05:00,0.8933,0.89407,0.89272,0.89407,63400000.0
2007-04-27 00:10:00,0.89418,0.89418,0.89373,0.89397,52800000.0
2007-04-27 00:15:00,0.8938,0.89404,0.89339,0.89387,57000000.0
2007-04-27 00:20:00,0.894,0.89425,0.89356,0.89356,50000000.0
2007-04-27 00:25:00,0.89363,0.89371,0.89315,0.89361,48000000.0
2007-04-27 00:30:00,0.89364,0.89381,0.89287,0.89366,57600000.0
2007-04-27 00:35:00,0.89369,0.89379,0.89335,0.89338,54800000.0
2007-04-27 00:40:00,0.89332,0.89347,0.89316,0.8934,59200000.0
2007-04-27 00:45:00,0.89338,0.89346,0.89273,0.89335,54800000.0
2007-04-27 00:50:00,0.89342,0.89366,0.89318,0.89339,50000000.0
2007-04-27 00:55:00,0.89364,0.89364,0.89302,0.89358,57600000.0
2007-04-27 01:00:00,0.89359,0.89404,0.89355,0.8939,64400000.0
2007-04-27 01:05:00,0.89398,0.89426,0.89391,0.89409,72000000.0
2007-04-27 01:10:00,0.8939,0.8942,0.8939,0.8939,47800000.0
2007-04-27 01:15:00,0.89398,0.89428,0.89382,0.89382,49600000.0
2007-04-27 01:20:00,0.89431,0.8945,0.89372,0.8938,62400000.0
2007-04-27 01:25:00,0.89445,0.89452,0.89331,0.89408,65600000.0
2007-04-27 01:30:00,0.89414,0.89441,0.89412,0.89437,56000000.0
2007-04-27 01:35:00,0.89441,0.89441,0.89365,0.89416,51600000.0
2007-04-27 01:40:00,0.89393,0.89393,0.89368,0.8937,64000000.0
2007-04-27 01:45:00,0.89389,0.89398,0.89355,0.8936,65600000.0
2007-04-27 01:50:00,0.89357,0.89392,0.89289,0.89378,67600000.0
2007-04-27 01:55:00,0.89382,0.89382,0.89275,0.89288,54400000.0
2007-04-27 02:00:00,0.89295,0.89295,0.89248,0.89291,62400000.0
2007-04-27 02:05:00,0.89297,0.89313,0.89289,0.89293,58600000.0
2007-04-27 02:10:00,0.89293,0.89314,0.89274,0.89298,74600000.0
2007-04-27 02:15:00,0.89299,0.89316,0.89282,0.89316,52800000.0
2007-04-27 02:20:00,0.8931,0.89323,0.89202,0.89278,57600000.0
2007-04-27 02:25:00,0.89283,0.89291,0.89194,0.89252,62400000.0
2007-04-27 02:30:00,0.8926,0.89272,0.89243,0.89256,55800000.0
2007-04-27 02:35:00,0.89252,0.89255,0.8919,0.89227,49600000.0
2007-04-27 02:40:00,0.89233,0.8926,0.89224,0.89235,62800000.0
2007-04-27 02:45:00,0.89222,0.89253,0.89214,0.89232,48000000.0
2007-04-27 02:50:00,0.89221,0.89251,0.89209,0.89229,59200000.0
2007-04-27 02:55:00,0.89221,0.8924,0.89186,0.89215,69200000.0
2007-04-27 03:00:00,0.89211,0.89232,0.89194,0.89232,70800000.0
2007-04-27 03:05:00,0.8923,0.89239,0.89167,0.89215,64000000.0
2007-04-27 03:10:00,0.89198,0.89289,0.89196,0.89289,70400000.0
2007-04-27 03:15:00,0.89315,0.89345,0.89207,0.89321,70400000.0
2007-04-27 03:20:00,0.89306,0.89355,0.89305,0.8935,45200000.0
2007-04-27 03:25:00,0.89354,0.89366,0.89336,0.89357,54400000.0
2007-04-27 03:30:00,0.89357,0.89389,0.89351,0.89389,63400000.0
2007-04-27 03:35:00,0.89391,0.89435,0.89388,0.89426,61800000.0
2007-04-27 03:40:00,0.89442,0.89476,0.89391,0.89449,73600000.0
2007-04-27 03:45:00,0.89449,0.89496,0.89449,0.89489,48000000.0
2007-04-27 03:50:00,0.89489,0.89507,0.89468,0.89487,62800000.0
2007-04-27 03:55:00,0.8949,0.8949,0.89441,0.89455,62400000.0
2007-04-27 04:00:00,0.89448,0.89467,0.894,0.894,54400000.0
2007-04-27 04:05:00,0.89393,0.89393,0.89301,0.89364,61200000.0
2007-04-27 04:10:00,0.89373,0.89402,0.89292,0.89379,58000000.0
2007-04-27 04:15:00,0.89378,0.8939,0.89362,0.89387,62400000.0
2007-04-27 04:20:00,0.89392,0.89397,0.89375,0.89384,59400000.0
2007-04-27 04:25:00,0.89402,0.8941,0.8937,0.89377,64000000.0
2007-04-27 04:30:00,0.89402,0.89408,0.89392,0.89392,33600000.0
2007-04-27 04:35:00,0.89389,0.89394,0.89366,0.89366,47200000.0
2007-04-27 04:40:00,0.89302,0.89367,0.89302,0.89365,65600000.0
2007-04-27 04:45:00,0.8929,0.89389,0.89282,0.89382,50000000.0
2007-04-27 04:50:00,0.89366,0.89374,0.89344,0.89362,55400000.0
2007-04-27 04:55:00,0.89345,0.8936,0.89322,0.89341,67600000.0
2007-04-27 05:00:00,0.89349,0.89349,0.89262,0.89316,42000000.0
2007-04-27 05:05:00,0.89312,0.89323,0.89286,0.89317,44000000.0
2007-04-27 05:10:00,0.89275,0.89333,0.89261,0.89285,62400000.0
2007-04-27 05:15:00,0.89316,0.89354,0.89306,0.8935,53800000.0
2007-04-27 05:20:00,0.89338,0.89369,0.89285,0.89294,60800000.0
2007-04-27 05:25:00,0.89338,0.89363,0.89323,0.8934,62400000.0
2007-04-27 05:30:00,0.89335,0.89335,0.89309,0.89331,60200000.0
2007-04-27 05:35:00,0.89341,0.89343,0.89257,0.89268,48000000.0
2007-04-27 05:40:00,0.89321,0.8933,0.89304,0.89304,32000000.0
2007-04-27 05:45:00,0.89341,0.89343,0.89261,0.89263,58000000.0
2007-04-27 05:50:00,0.89271,0.89345,0.89256,0.89307,60800000.0
2007-04-27 05:55:00,0.89343,0.89359,0.89332,0.89345,59200000.0
2007-04-27 06:00:00,0.89304,0.89345,0.89288,0.89336,57400000.0
2007-04-27 06:05:00,0.89334,0.89351,0.89297,0.89319,43600000.0
2007-04-27 06:10:00,0.89321,0.89321,0.89264,0.89264,53800000.0
2007-04-27 06:15:00,0.89316,0.89321,0.8927,0.89282,50000000.0
2007-04-27 06:20:00,0.89321,0.89321,0.89274,0.89311,54400000.0
2007-04-27 06:25:00,0.89293,0.89313,0.89269,0.893,56400000.0
2007-04-27 06:30:00,0.89299,0.89313,0.8923,0.8927,41600000.0
2007-04-27 06:35:00,0.89312,0.89312,0.89278,0.89289,52800000.0
2007-04-27 06:40:00,0.89303,0.8931,0.89204,0.89278,44800000.0
2007-04-27 06:45:00,0.89281,0.89304,0.89225,0.89278,62400000.0
2007-04-27 06:50:00,0.89256,0.89294,0.89235,0.89235,46400000.0
2007-04-27 06:55:00,0.89299,0.89326,0.89292,0.89297,64000000.0
2007-04-27 07:00:00,0.89225,0.89318,0.89225,0.89303,49600000.0
2007-04-27 07:05:00,0.89309,0.8932,0.89298,0.89319,61200000.0
2007-04-27 07:10:00,0.89321,0.89333,0.89298,0.89304,69200000.0
2007-04-27 07:15:00,0.89315,0.89334,0.89256,0.89298,64000000.0
2007-04-27 07:20:00,0.89332,0.89348,0.89306,0.89348,57600000.0
2007-04-27 07:25:00,0.89337,0.89337,0.89265,0.8927,49600000.0
2007-04-27 07:30:00,0.89321,0.8934,0.89316,0.89338,41600000.0
2007-04-27 07:35:00,0.89347,0.89351,0.89315,0.89315,64400000.0
2007-04-27 07:40:00,0.89312,0.8934,0.89295,0.89297,67000000.0
2007-04-27 07:45:00,0.89293,0.89324,0.89291,0.89299,52200000.0
2007-04-27 07:50:00,0.89308,0.89317,0.89286,0.8929,57000000.0
2007-04-27 07:55:00,0.89282,0.89282,0.89245,0.89275,70400000.0
2007-04-27 08:00:00,0.89248,0.89248,0.89194,0.89205,66400000.0
2007-04-27 08:05:00,0.89208,0.89233,0.89161,0.89161,65600000.0
2007-04-27 08:10:00,0.89138,0.89139,0.88933,0.88989,70400000.0
2007-04-27 08:15:00,0.89004,0.89134,0.89004,0.89047,52800000.0
2007-04-27 08:20:00,0.8902,0.8902,0.88966,0.88974,61200000.0
2007-04-27 08:25:00,0.89017,0.89076,0.89017,0.89063,62600000.0
2007-04-27 08:30:00,0.89062,0.89067,0.8898,0.89012,33600000.0
2007-04-27 08:35:00,0.89014,0.89078,0.89014,0.8905,57000000.0
2007-04-27 08:40:00,0.89032,0.89032,0.88898,0.88941,58000000.0
2007-04-27 08:45:00,0.88944,0.88953,0.88911,0.88911,64400000.0
2007-04-27 08:50:00,0.8893,0.88935,0.88815,0.88844,59200000.0
2007-04-27 08:55:00,0.88828,0.88908,0.88816,0.88908,67200000.0
2007-04-27 09:00:00,0.88912,0.88923,0.88862,0.88882,64000000.0
2007-04-27 09:05:00,0.88897,0.89041,0.88897,0.89041,69800000.0
2007-04-27 09:10:00,0.89051,0.89061,0.88967,0.88979,56000000.0
2007-04-27 09:15:00,0.88986,0.88999,0.88927,0.88928,72000000.0
2007-04-27 09:20:00,0.88922,0.88973,0.88897,0.88928,68200000.0
2007-04-27 09:25:00,0.88937,0.88961,0.88909,0.88926,62800000.0
2007-04-27 09:30:00,0.88892,0.88985,0.8883,0.88984,66600000.0
2007-04-27 09:35:00,0.89011,0.89053,0.89011,0.89052,65600000.0
2007-04-27 09:40:00,0.8905,0.8905,0.8896,0.88978,64400000.0
2007-04-27 09:45:00,0.8899,0.89003,0.88964,0.88991,56400000.0
2007-04-27 09:50:00,0.88996,0.89014,0.88941,0.88942,67600000.0
2007-04-27 09:55:00,0.89004,0.89016,0.88949,0.88995,59600000.0
2007-04-27 10:00:00,0.88991,0.89092,0.88972,0.89089,60800000.0
2007-04-27 10:05:00,0.89094,0.89103,0.89048,0.89052,64000000.0
2007-04-27 10:10:00,0.89068,0.89102,0.89028,0.89098,69800000.0
2007-04-27 10:15:00,0.89104,0.8915,0.89104,0.89115,67600000.0
2007-04-27 10:20:00,0.89112,0.89112,0.89029,0.89083,64000000.0
2007-04-27 10:25:00,0.891,0.8912,0.89052,0.89099,68800000.0
2007-04-27 10:30:00,0.89104,0.89115,0.89052,0.89077,59200000.0
2007-04-27 10:35:00,0.89067,0.89067,0.88986,0.89003,60200000.0
2007-04-27 10:40:00,0.89019,0.891,0.89019,0.8908,67200000.0
2007-04-27 10:45:00,0.89071,0.89122,0.89065,0.89112,65600000.0
2007-04-27 10:50:00,0.89111,0.89112,0.89023,0.89086,62400000.0
2007-04-27 10:55:00,0.8904,0.8911,0.89027,0.89097,64000000.0
2007-04-27 11:00:00,0.89107,0.89135,0.89102,0.89117,62400000.0
2007-04-27 11:05:00,0.89118,0.89122,0.89044,0.8912,57600000.0
2007-04-27 11:10:00,0.89129,0.89134,0.8905,0.89116,77000000.0
2007-04-27 11:15:00,0.89121,0.89134,0.89043,0.89098,70200000.0
2007-04-27 11:20:00,0.89063,0.89123,0.88991,0.89123,71400000.0
2007-04-27 11:25:00,0.89126,0.89129,0.89089,0.89091,62400000.0
2007-04-27 11:30:00,0.89118,0.892,0.89118,0.89196,70400000.0
2007-04-27 11:35:00,0.89189,0.8924,0.89181,0.89215,68800000.0
2007-04-27 11:40:00,0.89211,0.89272,0.89169,0.89272,61200000.0
2007-04-27 11:45:00,0.89268,0.89293,0.89255,0.89276,68800000.0
2007-04-27 11:50:00,0.89284,0.89288,0.89237,0.8928,72000000.0
2007-04-27 11:55:00,0.89236,0.89274,0.89165,0.89268,67200000.0
2007-04-27 12:00:00,0.89268,0.89302,0.89249,0.89302,71600000.0
2007-04-27 12:05:00,0.89304,0.89386,0.89255,0.89386,70400000.0
2007-04-27 12:10:00,0.89406,0.89413,0.89313,0.89313,78400000.0
2007-04-27 12:15:00,0.89303,0.89337,0.89274,0.89275,67200000.0
2007-04-27 12:20:00,0.8927,0.89294,0.89236,0.89275,67200000.0
2007-04-27 12:25:00,0.89278,0.89293,0.89244,0.89271,51200000.0
2007-04-27 12:30:00,0.89251,0.89285,0.89246,0.89277,67600000.0
2007-04-27 12:35:00,0.89278,0.89278,0.89227,0.89255,71800000.0
2007-04-27 12:40:00,0.8925,0.89269,0.89225,0.89269,64400000.0
2007-04-27 12:45:00,0.89256,0.89364,0.89236,0.89352,54400000.0
2007-04-27 12:50:00,0.89341,0.89345,0.89263,0.89338,71400000.0
2007-04-27 12:55:00,0.89321,0.89321,0.89215,0.89275,57000000.0
2007-04-27 13:00:00,0.89263,0.89404,0.89261,0.89404,60400000.0
2007-04-27 13:05:00,0.89423,0.89444,0.89392,0.89399,67000000.0
2007-04-27 13:10:00,0.89374,0.89384,0.89343,0.89366,57000000.0
2007-04-27 13:15:00,0.89375,0.89402,0.89371,0.89393,62400000.0
2007-04-27 13:20:00,0.89402,0.895,0.894,0.89499,65600000.0
2007-04-27 13:25:00,0.89505,0.89505,0.89411,0.89416,64400000.0
2007-04-27 13:30:00,0.89411,0.8944,0.89379,0.8938,104400000.0
2007-04-27 13:35:00,0.89388,0.89401,0.8933,0.89382,125200000.0
2007-04-27 13:40:00,0.89378,0.89438,0.89335,0.89384,111200000.0
2007-04-27 13:45:00,0.8937,0.89389,0.89312,0.8938,122000000.0
2007-04-27 13:50:00,0.89346,0.89379,0.89327,0.89364,122600000.0
2007-04-27 13:55:00,0.89347,0.89367,0.89304,0.89346,129800000.0
2007-04-27 14:00:00,0.89335,0.89371,0.89333,0.89361,153400000.0
2007-04-27 14:05:00,0.89352,0.89368,0.8934,0.89348,104000000.0
2007-04-27 14:10:00,0.89307,0.89461,0.89292,0.89344,112400000.0
2007-04-27 14:15:00,0.89328,0.89342,0.89269,0.89269,157000000.0
2007-04-27 14:20:00,0.89286,0.89324,0.89281,0.89324,137600000.0
2007-04-27 14:25:00,0.89327,0.89354,0.89306,0.8933,107200000.0
2007-04-27 14:30:00,0.89237,0.89411,0.89237,0.89349,191600000.0
2007-04-27 14:35:00,0.89356,0.89396,0.89347,0.89371,181200000.0
2007-04-27 14:40:00,0.89365,0.89378,0.89326,0.89341,245200000.0
2007-04-27 14:45:00,0.89315,0.89322,0.89281,0.89289,124800000.0
2007-04-27 14:50:00,0.89255,0.89306,0.8923,0.89258,133800000.0
2007-04-27 14:55:00,0.89257,0.89298,0.89206,0.89206,101600000.0
2007-04-27 15:00:00,0.89202,0.89285,0.89201,0.8927,120000000.0
2007-04-27 15:05:00,0.89268,0.89332,0.89197,0.89255,108200000.0
2007-04-27 15:10:00,0.89227,0.89253,0.89225,0.89225,210000000.0
2007-04-27 15:15:00,0.89224,0.89272,0.89199,0.89272,100800000.0
2007-04-27 15:20:00,0.89275,0.89282,0.89192,0.89236,164600000.0
2007-04-27 15:25:00,0.89254,0.89289,0.89179,0.89289,193000000.0
2007-04-27 15:30:00,0.89194,0.89345,0.89156,0.89341,251000000.0
2007-04-27 15:35:00,0.89337,0.89432,0.89325,0.89413,199600000.0
2007-04-27 15:40:00,0.8942,0.8942,0.89374,0.89374,205600000.0
2007-04-27 15:45:00,0.89352,0.89362,0.89285,0.89317,123600000.0
2007-04-27 15:50:00,0.89319,0.89372,0.89319,0.89326,89400000.0
2007-04-27 15:55:00,0.89307,0.89318,0.89274,0.89275,142200000.0
2007-04-27 16:00:00,0.89291,0.89344,0.89286,0.89308,238800000.0
2007-04-27 16:05:00,0.89304,0.89372,0.89282,0.89372,169000000.0
2007-04-27 16:10:00,0.89373,0.89376,0.89303,0.89315,169800000.0
2007-04-27 16:15:00,0.89312,0.89331,0.89271,0.89323,169800000.0
2007-04-27 16:20:00,0.89325,0.89329,0.89279,0.89324,205800000.0
2007-04-27 16:25:00,0.89309,0.89321,0.89284,0.89313,171200000.0
2007-04-27 16:30:00,0.89313,0.89368,0.89296,0.89368,171600000.0
2007-04-27 16:35:00,0.89369,0.89369,0.89278,0.89308,220000000.0
2007-04-27 16:40:00,0.89305,0.89317,0.89256,0.89263,60800000.0
2007-04-27 16:45:00,0.89267,0.89281,0.89173,0.89281,232600000.0
2007-04-27 16:50:00,0.89286,0.89286,0.89236,0.89257,159400000.0
2007-04-27 16:55:00,0.89277,0.89316,0.89266,0.89294,196200000.0
2007-04-27 17:00:00,0.89296,0.8933,0.89264,0.89304,230800000.0
2007-04-27 17:05:00,0.89295,0.89456,0.89246,0.89397,182200000.0
2007-04-27 17:10:00,0.89391,0.89404,0.89338,0.89404,145200000.0
2007-04-27 17:15:00,0.89412,0.89504,0.89408,0.89489,104000000.0
2007-04-27 17:20:00,0.8948,0.8951,0.89438,0.89485,100200000.0
2007-04-27 17:25:00,0.89483,0.89483,0.89407,0.89436,198200000.0
2007-04-27 17:30:00,0.89432,0.8945,0.89388,0.89403,370800000.0
2007-04-27 17:35:00,0.89417,0.89503,0.89412,0.89489,202600000.0
2007-04-27 17:40:00,0.89495,0.8952,0.894,0.89442,227400000.0
2007-04-27 17:45:00,0.89436,0.8945,0.89322,0.89394,218600000.0
2007-04-27 17:50:00,0.89373,0.89415,0.89354,0.89402,260800000.0
2007-04-27 17:55:00,0.89393,0.89484,0.89387,0.89465,267600000.0
2007-04-27 18:00:00,0.89474,0.89479,0.8937,0.89398,237200000.0
2007-04-27 18:05:00,0.89411,0.89464,0.89411,0.89444,319600000.0
2007-04-27 18:10:00,0.89439,0.89461,0.89415,0.8945,131600000.0
2007-04-27 18:15:00,0.89459,0.89475,0.89408,0.89415,158600000.0
2007-04-27 18:20:00,0.89418,0.89424,0.89353,0.89402,230600000.0
2007-04-27 18:25:00,0.89418,0.89438,0.89414,0.89429,145000000.0
2007-04-27 18:30:00,0.89433,0.89469,0.89424,0.89469,207600000.0
2007-04-27 18:35:00,0.89466,0.89481,0.89437,0.89437,172200000.0
2007-04-27 18:40:00,0.89439,0.89455,0.89385,0.8945,177400000.0
2007-04-27 18:45:00,0.89465,0.89465,0.89371,0.89413,136800000.0
2007-04-27 18:50:00,0.89418,0.89516,0.89418,0.89503,145000000.0
2007-04-27 18:55:00,0.89513,0.8955,0.89505,0.89514,145800000.0
2007-04-27 19:00:00,0.8951,0.89541,0.89506,0.89522,133200000.0
2007-04-27 19:05:00,0.89526,0.89528,0.89465,0.8948,172200000.0
2007-04-27 19:10:00,0.89445,0.89505,0.89445,0.89505,105400000.0
2007-04-27 19:15:00,0.89505,0.89505,0.89449,0.89453,83200000.0
2007-04-27 19:20:00,0.8945,0.8947,0.8942,0.89461,106000000.0
2007-04-27 19:25:00,0.89443,0.89462,0.89434,0.89434,94400000.0
2007-04-27 19:30:00,0.8944,0.89457,0.89422,0.89457,85200000.0
2007-04-27 19:35:00,0.89464,0.89476,0.89396,0.89463,94400000.0
2007-04-27 19:40:00,0.89459,0.89468,0.89361,0.89468,75600000.0
2007-04-27 19:45:00,0.89472,0.89475,0.89378,0.894,56000000.0
2007-04-27 19:50:00,0.89434,0.89465,0.89402,0.89463,75200000.0
2007-04-27 19:55:00,0.89465,0.89506,0.89445,0.89488,58600000.0
2007-04-27 20:00:00,0.89488,0.8949,0.89407,0.89451,69800000.0
2007-04-27 20:05:00,0.89438,0.89444,0.8938,0.8938,68800000.0
2007-04-27 20:10:00,0.89433,0.89456,0.89357,0.89428,71200000.0
2007-04-27 20:15:00,0.89422,0.8943,0.89344,0.89359,74000000.0
2007-04-27 20:20:00,0.89417,0.89436,0.89387,0.8943,76800000.0
2007-04-27 20:25:00,0.8943,0.89469,0.8943,0.89446,56000000.0
2007-04-27 20:30:00,0.89391,0.89445,0.89375,0.89414,65600000.0
2007-04-27 20:35:00,0.89411,0.89463,0.89361,0.89435,64800000.0
2007-04-27 20:40:00,0.89436,0.89513,0.89436,0.89454,65600000.0
2007-04-27 20:45:00,0.89455,0.89517,0.89446,0.89517,62800000.0
2007-04-27 20:50:00,0.89519,0.89524,0.89492,0.89492,65000000.0
2007-04-27 20:55:00,0.89505,0.89538,0.89433,0.89538,64000000.0
2007-04-27 21:00:00,0.89518,0.89518,0.89439,0.89466,50000000.0
2007-04-27 21:05:00,0.89496,0.89496,0.89426,0.89481,52800000.0
2007-04-27 21:10:00,0.89435,0.89488,0.89422,0.89477,64000000.0
2007-04-27 21:15:00,0.89476,0.89476,0.89376,0.89447,64000000.0
2007-04-27 21:20:00,0.89457,0.89485,0.89457,0.89469,38400000.0
2007-04-27 21:25:00,0.89462,0.89472,0.89447,0.8945,38400000.0
2007-04-27 21:30:00,0.89439,0.89481,0.89439,0.89458,49600000.0
2007-04-27 21:35:00,0.89473,0.89484,0.89426,0.89477,59600000.0
2007-04-27 21:40:00,0.89446,0.89472,0.89408,0.89432,64000000.0
2007-04-27 21:45:00,0.89434,0.89438,0.89266,0.89266,77200000.0
2007-04-27 21:50:00,0.89372,0.89409,0.89284,0.89335,62800000.0
2007-04-27 21:55:00,0.89377,0.89402,0.89337,0.89402,65000000.0
2007-04-27 22:00:00,0.89414,0.89414,0.89357,0.89394,52200000.0
2007-04-27 22:05:00,0.89398,0.89405,0.8933,0.89345,52800000.0
2007-04-27 22:10:00,0.89403,0.89411,0.89336,0.89401,56400000.0
2007-04-27 22:15:00,0.89405,0.89415,0.89397,0.89415,42600000.0
2007-04-27 22:20:00,0.89408,0.89443,0.89371,0.89378,55400000.0
2007-04-27 22:25:00,0.89418,0.89437,0.89398,0.89424,33600000.0
2007-04-27 22:30:00,0.89396,0.89396,0.89358,0.8939,97400000.0
2007-04-27 22:35:00,0.8939,0.89395,0.89306,0.89308,49600000.0
2007-04-27 22:40:00,0.89291,0.89391,0.8927,0.89385,64000000.0
2007-04-27 22:45:00,0.89391,0.89447,0.89391,0.89447,75200000.0
2007-04-27 22:50:00,0.89445,0.89468,0.89382,0.89407,65600000.0
2007-04-27 22:55:00,0.89408,0.89437,0.8939,0.89398,66000000.0
2007-04-29 23:00:00,0.88992,0.88992,0.88845,0.88932,56000000.0
2007-04-29 23:05:00,0.88891,0.88936,0.88891,0.88917,50600000.0
2007-04-29 23:10:00,0.88915,0.8893,0.88867,0.88898,67600000.0
2007-04-29 23:15:00,0.88961,0.88961,0.88899,0.8891,48400000.0
2007-04-29 23:20:00,0.88944,0.8896,0.88885,0.88885,60800000.0
2007-04-29 23:25:00,0.89366,0.89366,0.88905,0.88907,56000000.0
2007-04-29 23:30:00,0.88895,0.88954,0.88895,0.88948,51200000.0
2007-04-29 23:35:00,0.88941,0.88981,0.88908,0.88922,57600000.0
2007-04-29 23:40:00,0.88896,0.88935,0.8889,0.88931,67200000.0
2007-04-29 23:45:00,0.88919,0.88934,0.88896,0.88925,50000000.0
2007-04-29 23:50:00,0.88929,0.88946,0.88884,0.88946,49600000.0
2007-04-29 23:55:00,0.88968,0.89012,0.88889,0.88987,74000000.0
2007-04-30 00:00:00,0.8899,0.89002,0.88969,0.88974,51200000.0
2007-04-30 00:05:00,0.88973,0.88973,0.88901,0.88965,64000000.0
2007-04-30 00:10:00,0.88967,0.88979,0.88905,0.88938,41600000.0
2007-04-30 00:15:00,0.8897,0.8901,0.88965,0.88995,46400000.0
2007-04-30 00:20:00,0.88999,0.89029,0.88952,0.88999,51600000.0
2007-04-30 00:25:00,0.89016,0.89026,0.8893,0.88946,60600000.0
2007-04-30 00:30:00,0.88931,0.88946,0.88911,0.88921,69200000.0
2007-04-30 00:35:00,0.88926,0.88953,0.88911,0.88953,46400000.0
2007-04-30 00:40:00,0.88952,0.89037,0.8894,0.89037,59200000.0
2007-04-30 00:45:00,0.89033,0.89033,0.88942,0.88966,57600000.0
2007-04-30 00:50:00,0.88975,0.89008,0.88964,0.88978,60800000.0
2007-04-30 00:55:00,0.88981,0.88999,0.88974,0.88984,46400000.0
2007-04-30 01:00:00,0.88975,0.88975,0.88884,0.88891,64000000.0
2007-04-30 01:05:00,0.88882,0.88885,0.88834,0.88853,61200000.0
2007-04-30 01:10:00,0.8887,0.88931,0.88863,0.88931,48000000.0
2007-04-30 01:15:00,0.88946,0.88983,0.88892,0.88983,62400000.0
2007-04-30 01:20:00,0.88982,0.88982,0.88922,0.88965,62400000.0
2007-04-30 01:25:00,0.8896,0.88967,0.88856,0.88959,64000000.0
2007-04-30 01:30:00,0.88962,0.88968,0.8889,0.88948,60200000.0
2007-04-30 01:35:00,0.88954,0.88954,0.88896,0.88899,51200000.0
2007-04-30 01:40:00,0.88896,0.88962,0.88885,0.88962,63400000.0
2007-04-30 01:45:00,0.88971,0.88971,0.88913,0.88953,66000000.0
2007-04-30 01:50:00,0.88959,0.89015,0.88926,0.89002,67600000.0
2007-04-30 01:55:00,0.88957,0.89014,0.88946,0.88998,54400000.0
2007-04-30 02:00:00,0.88971,0.89049,0.88971,0.89009,62400000.0
2007-04-30 02:05:00,0.89019,0.89037,0.88972,0.89018,60800000.0
2007-04-30 02:10:00,0.8902,0.89046,0.89013,0.89038,74600000.0
2007-04-30 02:15:00,0.89049,0.89049,0.88955,0.88979,49600000.0
2007-04-30 02:20:00,0.88983,0.88983,0.88954,0.88955,41600000.0
2007-04-30 02:25:00,0.88949,0.88961,0.88856,0.88937,61800000.0
2007-04-30 02:30:00,0.8895,0.88954,0.88911,0.88911,49600000.0
2007-04-30 02:35:00,0.8891,0.8894,0.88841,0.88934,49000000.0
2007-04-30 02:40:00,0.88945,0.88976,0.88922,0.88968,52200000.0
2007-04-30 02:45:00,0.88963,0.88964,0.88929,0.88953,30400000.0
2007-04-30 02:50:00,0.88955,0.88975,0.88946,0.88957,48000000.0
2007-04-30 02:55:00,0.88956,0.88986,0.88894,0.88952,68800000.0
2007-04-30 03:00:00,0.88956,0.8899,0.88953,0.88985,70400000.0
2007-04-30 03:05:00,0.88979,0.88992,0.88915,0.88983,51200000.0
2007-04-30 03:10:00,0.8898,0.88984,0.88955,0.8896,70400000.0
2007-04-30 03:15:00,0.88954,0.88989,0.88803,0.88981,58000000.0
2007-04-30 03:20:00,0.88982,0.89011,0.88982,0.88996,46400000.0
2007-04-30 03:25:00,0.88951,0.89,0.8895,0.88998,53800000.0
2007-04-30 03:30:00,0.88998,0.89034,0.88965,0.89,54400000.0
2007-04-30 03:35:00,0.89021,0.89024,0.8896,0.8896,57600000.0
2007-04-30 03:40:00,0.89013,0.89077,0.88953,0.89056,73600000.0
2007-04-30 03:45:00,0.89044,0.89047,0.88994,0.88994,62800000.0
2007-04-30 03:50:00,0.89043,0.89043,0.88948,0.88998,62400000.0
2007-04-30 03:55:00,0.88991,0.89009,0.88947,0.88965,35200000.0
2007-04-30 04:00:00,0.89013,0.89058,0.88969,0.89053,54800000.0
2007-04-30 04:05:00,0.89055,0.89062,0.88958,0.88958,61200000.0
2007-04-30 04:10:00,0.8904,0.89047,0.88877,0.89031,57000000.0
2007-04-30 04:15:00,0.89041,0.89045,0.88971,0.89037,62400000.0
2007-04-30 04:20:00,0.89034,0.89059,0.8898,0.89004,59200000.0
2007-04-30 04:25:00,0.89027,0.89081,0.89002,0.89073,64400000.0
2007-04-30 04:30:00,0.89078,0.89086,0.88987,0.89052,56000000.0
2007-04-30 04:35:00,0.89056,0.89073,0.88993,0.88995,60600000.0
2007-04-30 04:40:00,0.89029,0.89082,0.8902,0.89046,45200000.0
2007-04-30 04:45:00,0.89062,0.89093,0.89024,0.89064,65600000.0
2007-04-30 04:50:00,0.89085,0.89113,0.89044,0.89095,54400000.0
2007-04-30 04:55:00,0.89086,0.89094,0.89025,0.89045,54400000.0
2007-04-30 05:00:00,0.89066,0.89066,0.88993,0.89025,60800000.0
2007-04-30 05:05:00,0.89007,0.89011,0.88942,0.88965,32000000.0
2007-04-30 05:10:00,0.8901,0.8901,0.88943,0.8896,44800000.0
2007-04-30 05:15:00,0.88939,0.88999,0.88935,0.88955,46400000.0
2007-04-30 05:20:00,0.88937,0.8901,0.88922,0.89004,60800000.0
2007-04-30 05:25:00,0.89006,0.89006,0.88964,0.88995,62400000.0
2007-04-30 05:30:00,0.89,0.89017,0.88957,0.89016,38400000.0
2007-04-30 05:35:00,0.89019,0.89027,0.88941,0.88955,35200000.0
2007-04-30 05:40:00,0.8902,0.89038,0.88945,0.88945,50600000.0
2007-04-30 05:45:00,0.88956,0.88994,0.88956,0.88985,60800000.0
2007-04-30 05:50:00,0.88977,0.88977,0.88918,0.88968,60200000.0
2007-04-30 05:55:00,0.88963,0.89021,0.88949,0.89021,49600000.0
2007-04-30 06:00:00,0.88994,0.89037,0.88959,0.88967,57600000.0
2007-04-30 06:05:00,0.88966,0.88966,0.88901,0.88924,61200000.0
2007-04-30 06:10:00,0.88907,0.89028,0.88907,0.89028,54400000.0
2007-04-30 06:15:00,0.89021,0.89021,0.88941,0.88941,47400000.0
2007-04-30 06:20:00,0.88959,0.88987,0.88939,0.88973,64000000.0
2007-04-30 06:25:00,0.88972,0.88974,0.88909,0.88968,58600000.0
2007-04-30 06:30:00,0.8897,0.88986,0.889,0.88978,19200000.0
2007-04-30 06:35:00,0.88986,0.89,0.88923,0.88935,51200000.0
2007-04-30 06:40:00,0.88982,0.89004,0.8896,0.88963,47800000.0
2007-04-30 06:45:00,0.89007,0.89011,0.88913,0.88968,62400000.0
2007-04-30 06:50:00,0.88952,0.8898,0.88935,0.88935,52800000.0
2007-04-30 06:55:00,0.88945,0.88961,0.88906,0.88916,64000000.0
2007-04-30 07:00:00,0.88902,0.88939,0.88861,0.88919,49600000.0
2007-04-30 07:05:00,0.88902,0.88937,0.88865,0.88865,60200000.0
2007-04-30 07:10:00,0.88951,0.88962,0.88931,0.88931,68800000.0
2007-04-30 07:15:00,0.88947,0.88957,0.88905,0.88943,63400000.0
2007-04-30 07:20:00,0.88932,0.88941,0.88907,0.88933,57600000.0
2007-04-30 07:25:00,0.8893,0.88976,0.88877,0.88976,57600000.0
2007-04-30 07:30:00,0.88907,0.88999,0.88907,0.88964,45800000.0
2007-04-30 07:35:00,0.88976,0.88976,0.8891,0.88926,65600000.0
2007-04-30 07:40:00,0.88967,0.89045,0.88967,0.89036,64000000.0
2007-04-30 07:45:00,0.89029,0.89044,0.88942,0.89011,56000000.0
2007-04-30 07:50:00,0.8901,0.89021,0.88992,0.89,57600000.0
2007-04-30 07:55:00,0.89013,0.89042,0.88987,0.89039,70400000.0
2007-04-30 08:00:00,0.8904,0.89089,0.89035,0.89068,67200000.0
2007-04-30 08:05:00,0.8905,0.8905,0.88984,0.89023,62800000.0
2007-04-30 08:10:00,0.88995,0.89032,0.88962,0.89032,70400000.0
2007-04-30 08:15:00,0.89002,0.89032,0.8898,0.89007,57600000.0
2007-04-30 08:20:00,0.89018,0.89082,0.89013,0.89081,60800000.0
2007-04-30 08:25:00,0.8908,0.89082,0.89012,0.89073,67200000.0
2007-04-30 08:30:00,0.8907,0.89085,0.89048,0.89074,49600000.0
2007-04-30 08:35:00,0.89062,0.89115,0.89062,0.89079,57600000.0
2007-04-30 08:40:00,0.89087,0.89096,0.88977,0.89094,58000000.0
2007-04-30 08:45:00,0.89086,0.8912,0.89078,0.89107,63400000.0
2007-04-30 08:50:00,0.89126,0.89143,0.89068,0.89139,68400000.0
2007-04-30 08:55:00,0.89144,0.89199,0.89125,0.89194,67000000.0
2007-04-30 09:00:00,0.89181,0.89182,0.89133,0.89167,64000000.0
2007-04-30 09:05:00,0.89165,0.89177,0.89134,0.89171,71800000.0
2007-04-30 09:10:00,0.89176,0.89195,0.89169,0.89183,56000000.0
2007-04-30 09:15:00,0.89189,0.89238,0.89166,0.89169,73200000.0
2007-04-30 09:20:00,0.89173,0.89173,0.89128,0.89128,59200000.0
2007-04-30 09:25:00,0.8911,0.89137,0.89087,0.89095,70800000.0
2007-04-30 09:30:00,0.89077,0.89165,0.89014,0.89123,67200000.0
2007-04-30 09:35:00,0.89163,0.89316,0.89163,0.89308,65600000.0
2007-04-30 09:40:00,0.89312,0.89318,0.89254,0.89269,64000000.0
2007-04-30 09:45:00,0.89256,0.89256,0.8918,0.89228,56000000.0
2007-04-30 09:50:00,0.8922,0.89258,0.89202,0.89253,66000000.0
2007-04-30 09:55:00,0.89254,0.89268,0.89192,0.89217,56000000.0
2007-04-30 10:00:00,0.8923,0.89274,0.89212,0.89265,60800000.0
2007-04-30 10:05:00,0.8925,0.8925,0.8921,0.89229,63400000.0
2007-04-30 10:10:00,0.89232,0.89286,0.89225,0.89238,70200000.0
2007-04-30 10:15:00,0.8925,0.89262,0.89189,0.89254,59200000.0
2007-04-30 10:20:00,0.89235,0.89264,0.89205,0.89205,63400000.0
2007-04-30 10:25:00,0.89213,0.89251,0.8921,0.89243,68200000.0
2007-04-30 10:30:00,0.8924,0.89287,0.89238,0.89287,59200000.0
2007-04-30 10:35:00,0.89298,0.89306,0.89233,0.89266,60200000.0
2007-04-30 10:40:00,0.89301,0.89319,0.8924,0.89252,67200000.0
2007-04-30 10:45:00,0.89212,0.89278,0.8919,0.89275,65000000.0
2007-04-30 10:50:00,0.89254,0.89292,0.89218,0.89281,62600000.0
2007-04-30 10:55:00,0.89282,0.89298,0.89257,0.89294,64200000.0
2007-04-30 11:00:00,0.89292,0.89328,0.89285,0.89304,62800000.0
2007-04-30 11:05:00,0.89305,0.89306,0.8924,0.8925,58400000.0
2007-04-30 11:10:00,0.89259,0.89326,0.89259,0.89281,76800000.0
2007-04-30 11:15:00,0.89304,0.89331,0.89274,0.89305,70400000.0
2007-04-30 11:20:00,0.89295,0.89342,0.89248,0.89312,72400000.0
2007-04-30 11:25:00,0.89308,0.89322,0.89269,0.89269,61800000.0
2007-04-30 11:30:00,0.8927,0.89301,0.89265,0.89284,70800000.0
2007-04-30 11:35:00,0.89282,0.89353,0.89278,0.8931,68800000.0
2007-04-30 11:40:00,0.89312,0.89319,0.89214,0.89318,62800000.0
2007-04-30 11:45:00,0.89322,0.89322,0.89244,0.89297,67600000.0
2007-04-30 11:50:00,0.89298,0.89391,0.89279,0.89386,72400000.0
2007-04-30 11:55:00,0.89353,0.89419,0.89291,0.89392,67600000.0
2007-04-30 12:00:00,0.89389,0.89432,0.89375,0.89382,69800000.0
2007-04-30 12:05:00,0.89366,0.89415,0.89359,0.89367,69800000.0
2007-04-30 12:10:00,0.89369,0.89384,0.89314,0.89379,78800000.0
2007-04-30 12:15:00,0.89367,0.89406,0.89359,0.89382,67200000.0
2007-04-30 12:20:00,0.89356,0.89356,0.89328,0.89354,67200000.0
2007-04-30 12:25:00,0.89338,0.89347,0.89324,0.89336,56000000.0
2007-04-30 12:30:00,0.89339,0.89361,0.89305,0.89341,65000000.0
2007-04-30 12:35:00,0.89343,0.89371,0.89303,0.89303,65000000.0
2007-04-30 12:40:00,0.89326,0.89357,0.8932,0.89332,64000000.0
2007-04-30 12:45:00,0.89326,0.8934,0.89272,0.89318,53800000.0
2007-04-30 12:50:00,0.89326,0.89369,0.89287,0.89302,72000000.0
2007-04-30 12:55:00,0.8934,0.89349,0.8923,0.89329,57000000.0
2007-04-30 13:00:00,0.89342,0.89358,0.89286,0.89325,59200000.0
2007-04-30 13:05:00,0.89354,0.89417,0.89346,0.89408,67200000.0
2007-04-30 13:10:00,0.89406,0.89455,0.8936,0.8938,58000000.0
2007-04-30 13:15:00,0.89416,0.89443,0.89394,0.89414,62800000.0
2007-04-30 13:20:00,0.89368,0.89458,0.89362,0.89445,66000000.0
2007-04-30 13:25:00,0.89446,0.89469,0.8939,0.8939,66400000.0
2007-04-30 13:30:00,0.89389,0.89406,0.89361,0.89363,104400000.0
2007-04-30 13:35:00,0.89392,0.89404,0.89327,0.89387,125200000.0
2007-04-30 13:40:00,0.89389,0.89411,0.89377,0.89409,110400000.0
2007-04-30 13:45:00,0.8941,0.89421,0.89333,0.89364,121000000.0
2007-04-30 13:50:00,0.89407,0.89413,0.8935,0.89384,124800000.0
2007-04-30 13:55:00,0.89377,0.89392,0.89354,0.89388,129000000.0
2007-04-30 14:00:00,0.89393,0.89407,0.8937,0.89373,158800000.0
2007-04-30 14:05:00,0.89367,0.89385,0.89366,0.89384,97000000.0
2007-04-30 14:10:00,0.89403,0.89452,0.89391,0.89445,112400000.0
2007-04-30 14:15:00,0.89381,0.89473,0.89381,0.89461,156600000.0
2007-04-30 14:20:00,0.89471,0.89471,0.89388,0.894,138400000.0
2007-04-30 14:25:00,0.89402,0.89402,0.89325,0.89327,106400000.0
2007-04-30 14:30:00,0.89273,0.89394,0.89273,0.89379,189200000.0
2007-04-30 14:35:00,0.89374,0.89413,0.89361,0.89403,181800000.0
2007-04-30 14:40:00,0.89372,0.89441,0.89363,0.89416,244200000.0
2007-04-30 14:45:00,0.89401,0.89429,0.89397,0.89421,118400000.0
2007-04-30 14:50:00,0.89437,0.89477,0.89423,0.89454,134000000.0
2007-04-30 14:55:00,0.8945,0.89477,0.8941,0.89477,102200000.0
2007-04-30 15:00:00,0.89464,0.89539,0.89459,0.89539,120000000.0
2007-04-30 15:05:00,0.89544,0.89549,0.89425,0.89467,106600000.0
2007-04-30 15:10:00,0.89457,0.89482,0.89437,0.89474,204600000.0
2007-04-30 15:15:00,0.89442,0.89512,0.89407,0.89511,100200000.0
2007-04-30 15:20:00,0.89503,0.89503,0.89467,0.89467,165200000.0
2007-04-30 15:25:00,0.8947,0.89512,0.89407,0.895,193000000.0
2007-04-30 15:30:00,0.89414,0.89517,0.89412,0.89517,252200000.0
2007-04-30 15:35:00,0.89529,0.89543,0.89437,0.89485,198800000.0
2007-04-30 15:40:00,0.89516,0.89528,0.89478,0.89512,207200000.0
2007-04-30 15:45:00,0.89495,0.89506,0.89436,0.8945,124600000.0
2007-04-30 15:50:00,0.89452,0.89458,0.89431,0.89432,89600000.0
2007-04-30 15:55:00,0.89425,0.89425,0.8938,0.89383,144400000.0
2007-04-30 16:00:00,0.89373,0.89394,0.89343,0.89376,237600000.0
2007-04-30 16:05:00,0.89379,0.89389,0.89346,0.89389,168400000.0
2007-04-30 16:10:00,0.89398,0.89416,0.89376,0.89398,169800000.0
2007-04-30 16:15:00,0.894,0.89479,0.894,0.89462,168800000.0
2007-04-30 16:20:00,0.89458,0.89458,0.8939,0.89408,206600000.0
2007-04-30 16:25:00,0.89417,0.89463,0.89414,0.89453,171600000.0
2007-04-30 16:30:00,0.89461,0.89466,0.89391,0.89439,171200000.0
2007-04-30 16:35:00,0.89453,0.89493,0.89431,0.89463,223600000.0
2007-04-30 16:40:00,0.89463,0.89507,0.89463,0.89503,60800000.0
2007-04-30 16:45:00,0.89508,0.89556,0.89507,0.89545,232200000.0
2007-04-30 16:50:00,0.89547,0.89561,0.89532,0.89553,158200000.0
2007-04-30 16:55:00,0.8955,0.89601,0.89543,0.89601,196200000.0
2007-04-30 17:00:00,0.89622,0.8967,0.89551,0.89562,231800000.0
2007-04-30 17:05:00,0.89574,0.89615,0.89574,0.89593,182600000.0
2007-04-30 17:10:00,0.89612,0.89658,0.89574,0.89614,145400000.0
2007-04-30 17:15:00,0.89615,0.89632,0.89499,0.89499,104200000.0
2007-04-30 17:20:00,0.89501,0.89537,0.89501,0.89521,104000000.0
2007-04-30 17:25:00,0.89519,0.89549,0.89442,0.89451,199400000.0
2007-04-30 17:30:00,0.89455,0.89499,0.89439,0.89499,372200000.0
2007-04-30 17:35:00,0.89502,0.89539,0.89502,0.89539,202200000.0
2007-04-30 17:40:00,0.89556,0.89571,0.89549,0.89571,227000000.0
2007-04-30 17:45:00,0.8958,0.8961,0.89513,0.89599,213600000.0
2007-04-30 17:50:00,0.89617,0.8962,0.89569,0.89598,262000000.0
2007-04-30 17:55:00,0.89601,0.89601,0.89499,0.89533,266800000.0
2007-04-30 18:00:00,0.89542,0.89542,0.89433,0.89502,236000000.0
2007-04-30 18:05:00,0.89515,0.89522,0.89494,0.89518,318800000.0
2007-04-30 18:10:00,0.89502,0.89549,0.89485,0.89526,131200000.0
2007-04-30 18:15:00,0.89517,0.89517,0.8946,0.89508,157800000.0
2007-04-30 18:20:00,0.89519,0.89554,0.89519,0.89548,232800000.0
2007-04-30 18:25:00,0.89555,0.89569,0.89515,0.89522,145400000.0
2007-04-30 18:30:00,0.89524,0.89559,0.89486,0.89486,207800000.0
2007-04-30 18:35:00,0.89487,0.89494,0.89429,0.89472,171600000.0
2007-04-30 18:40:00,0.89464,0.89526,0.89416,0.89456,177000000.0
2007-04-30 18:45:00,0.89441,0.89472,0.8935,0.8945,134800000.0
2007-04-30 18:50:00,0.89472,0.89479,0.89417,0.89424,145400000.0
2007-04-30 18:55:00,0.89429,0.89448,0.89405,0.8942,146000000.0
2007-04-30 19:00:00,0.89421,0.89437,0.89377,0.89389,134400000.0
2007-04-30 19:05:00,0.8938,0.89402,0.89322,0.89384,173200000.0
2007-04-30 19:10:00,0.89389,0.8941,0.89387,0.8941,105600000.0
2007-04-30 19:15:00,0.89414,0.89428,0.89404,0.89426,83600000.0
2007-04-30 19:20:00,0.89423,0.89431,0.89361,0.89428,117600000.0
2007-04-30 19:25:00,0.89423,0.89423,0.89336,0.894,94800000.0
2007-04-30 19:30:00,0.89418,0.89441,0.8938,0.89438,84800000.0
2007-04-30 19:35:00,0.89437,0.89497,0.89392,0.8944,94400000.0
2007-04-30 19:40:00,0.8943,0.8945,0.89382,0.89439,75200000.0
2007-04-30 19:45:00,0.89392,0.89488,0.8937,0.89468,94400000.0
2007-04-30 19:50:00,0.89475,0.89475,0.89443,0.89444,75600000.0
2007-04-30 19:55:00,0.8944,0.89466,0.89403,0.89466,60000000.0
2007-04-30 20:00:00,0.89483,0.89518,0.89461,0.89518,71600000.0
2007-04-30 20:05:00,0.89535,0.89564,0.89442,0.89484,68800000.0
2007-04-30 20:10:00,0.89478,0.89623,0.89478,0.89596,86200000.0
2007-04-30 20:15:00,0.89583,0.89593,0.89566,0.8957,66000000.0
2007-04-30 20:20:00,0.89553,0.89588,0.89541,0.8958,63400000.0
2007-04-30 20:25:00,0.89573,0.89606,0.89528,0.89572,55400000.0
2007-04-30 20:30:00,0.89521,0.89599,0.89516,0.8955,65600000.0
2007-04-30 20:35:00,0.896,0.89624,0.89435,0.89597,65600000.0
2007-04-30 20:40:00,0.89584,0.89625,0.89567,0.8962,65000000.0
2007-04-30 20:45:00,0.89612,0.89654,0.89603,0.89652,61600000.0
2007-04-30 20:50:00,0.89653,0.89653,0.89595,0.89635,65600000.0
2007-04-30 20:55:00,0.89642,0.89642,0.89544,0.89572,61800000.0
2007-04-30 21:00:00,0.89533,0.89577,0.89525,0.89552,52800000.0
2007-04-30 21:05:00,0.89545,0.89545,0.89511,0.8954,54800000.0
2007-04-30 21:10:00,0.8955,0.8955,0.895,0.89538,48000000.0
2007-04-30 21:15:00,0.89536,0.89565,0.89514,0.89556,68800000.0
2007-04-30 21:20:00,0.89553,0.89563,0.89516,0.89536,44800000.0
2007-04-30 21:25:00,0.8954,0.89565,0.89519,0.89541,53800000.0
2007-04-30 21:30:00,0.89542,0.89542,0.89492,0.89493,41600000.0
2007-04-30 21:35:00,0.89497,0.89546,0.89484,0.89519,59200000.0
2007-04-30 21:40:00,0.89502,0.89557,0.89499,0.89516,62200000.0
2007-04-30 21:45:00,0.89524,0.89544,0.89374,0.89374,76800000.0
2007-04-30 21:50:00,0.89452,0.89474,0.8936,0.8946,61800000.0
2007-04-30 21:55:00,0.8945,0.89468,0.89435,0.89443,55400000.0
2007-04-30 22:00:00,0.89433,0.89433,0.89382,0.89403,60800000.0
2007-04-30 22:05:00,0.89401,0.89417,0.89368,0.8939,64000000.0
2007-04-30 22:10:00,0.894,0.894,0.89346,0.89365,56000000.0
2007-04-30 22:15:00,0.89368,0.89405,0.89362,0.89396,54400000.0
2007-04-30 22:20:00,0.89381,0.89442,0.89341,0.89442,54400000.0
2007-04-30 22:25:00,0.89425,0.89451,0.89425,0.89447,25600000.0
2007-04-30 22:30:00,0.89455,0.89456,0.89402,0.89435,98000000.0
2007-04-30 22:35:00,0.89443,0.89443,0.89376,0.8939,54400000.0
2007-04-30 22:40:00,0.89379,0.89398,0.89361,0.89361,55800000.0
2007-04-30 22:45:00,0.89306,0.89323,0.89265,0.89277,75600000.0
2007-04-30 22:50:00,0.89281,0.89336,0.89281,0.89336,64400000.0
2007-04-30 22:55:00,0.89332,0.89353,0.89323,0.89353,54400000.0
2007-04-30 23:00:00,0.89326,0.89328,0.89217,0.89286,56000000.0
2007-04-30 23:05:00,0.89312,0.89353,0.89307,0.89346,62800000.0
2007-04-30 23:10:00,0.89356,0.89439,0.89356,0.89431,67600000.0
2007-04-30 23:15:00,0.89426,0.89443,0.89411,0.89439,41600000.0
2007-04-30 23:20:00,0.89451,0.89451,0.89397,0.89412,51600000.0
2007-04-30 23:25:00,0.89408,0.89418,0.89386,0.89417,52000000.0
2007-04-30 23:30:00,0.89401,0.89434,0.89397,0.89407,51200000.0
2007-04-30 23:35:00,0.89413,0.89435,0.89357,0.8936,58600000.0
2007-04-30 23:40:00,0.89426,0.89441,0.89379,0.89384,67600000.0
2007-04-30 23:45:00,0.89409,0.89413,0.89382,0.89409,59200000.0
2007-04-30 23:50:00,0.89427,0.89455,0.89427,0.89445,48400000.0
2007-04-30 23:55:00,0.89429,0.89431,0.89253,0.89407,65600000.0
2007-05-01 00:00:00,0.89412,0.89416,0.89379,0.89387,42600000.0
2007-05-01 00:05:00,0.89394,0.89406,0.89332,0.89334,64400000.0
2007-05-01 00:10:00,0.89387,0.89428,0.89362,0.89406,53200000.0
2007-05-01 00:15:00,0.8939,0.89426,0.89379,0.89418,46400000.0
2007-05-01 00:20:00,0.89433,0.89437,0.89359,0.89392,41600000.0
2007-05-01 00:25:00,0.89395,0.89418,0.89332,0.89344,35200000.0
2007-05-01 00:30:00,0.89335,0.89412,0.89324,0.89357,68600000.0
2007-05-01 00:35:00,0.8937,0.89387,0.89342,0.89347,46400000.0
2007-05-01 00:40:00,0.89337,0.89355,0.89285,0.8929,36200000.0
2007-05-01 00:45:00,0.89271,0.89356,0.89268,0.8935,53800000.0
2007-05-01 00:50:00,0.89337,0.89367,0.89337,0.89343,44800000.0
2007-05-01 00:55:00,0.8935,0.89358,0.89346,0.89358,22400000.0
2007-05-01 01:00:00,0.89353,0.89353,0.89306,0.89318,64000000.0
2007-05-01 01:05:00,0.89338,0.89346,0.8931,0.89332,72400000.0
2007-05-01 01:10:00,0.89257,0.89357,0.89255,0.89357,34000000.0
2007-05-01 01:15:00,0.89362,0.89381,0.89337,0.89373,61800000.0
2007-05-01 01:20:00,0.89373,0.89403,0.89357,0.89403,62800000.0
2007-05-01 01:25:00,0.89398,0.89402,0.89332,0.89373,28800000.0
2007-05-01 01:30:00,0.89371,0.89383,0.89319,0.89372,60800000.0
2007-05-01 01:35:00,0.89377,0.89393,0.89323,0.89379,56800000.0
2007-05-01 01:40:00,0.89372,0.89379,0.89307,0.89361,54400000.0
2007-05-01 01:45:00,0.8936,0.89389,0.89345,0.89345,65600000.0
2007-05-01 01:50:00,0.89356,0.89398,0.89312,0.89349,67000000.0
2007-05-01 01:55:00,0.89354,0.89354,0.89328,0.89328,33600000.0
2007-05-01 02:00:00,0.89321,0.89335,0.89276,0.89311,52800000.0
2007-05-01 02:05:00,0.89329,0.89368,0.89315,0.89356,56000000.0
2007-05-01 02:10:00,0.89357,0.89401,0.89309,0.89379,75600000.0
2007-05-01 02:15:00,0.89372,0.89372,0.89255,0.89307,53800000.0
2007-05-01 02:20:00,0.8928,0.89303,0.89213,0.89213,41000000.0
2007-05-01 02:25:00,0.89286,0.89301,0.89217,0.89301,49600000.0
2007-05-01 02:30:00,0.89326,0.89344,0.89307,0.89337,64000000.0
2007-05-01 02:35:00,0.89342,0.89346,0.89267,0.89279,37200000.0
2007-05-01 02:40:00,0.89344,0.89344,0.89278,0.89338,57600000.0
2007-05-01 02:45:00,0.89339,0.89345,0.89304,0.8932,43200000.0
2007-05-01 02:50:00,0.89268,0.89334,0.89268,0.89321,59200000.0
2007-05-01 02:55:00,0.89323,0.8933,0.89268,0.89275,68800000.0
2007-05-01 03:00:00,0.89273,0.89283,0.89206,0.89206,70200000.0
2007-05-01 03:05:00,0.89247,0.89265,0.89204,0.89265,64000000.0
2007-05-01 03:10:00,0.89262,0.89266,0.89163,0.89175,70800000.0
2007-05-01 03:15:00,0.89189,0.89217,0.89112,0.89195,70400000.0
2007-05-01 03:20:00,0.89188,0.89259,0.89185,0.89259,44800000.0
2007-05-01 03:25:00,0.8926,0.89277,0.89227,0.89261,53800000.0
2007-05-01 03:30:00,0.8919,0.89289,0.8918,0.89274,53200000.0
2007-05-01 03:35:00,0.89281,0.89339,0.89281,0.893,55800000.0
2007-05-01 03:40:00,0.89288,0.89326,0.89217,0.89326,73000000.0
2007-05-01 03:45:00,0.89325,0.89344,0.89305,0.8933,54400000.0
2007-05-01 03:50:00,0.89327,0.89339,0.89293,0.89301,64800000.0
2007-05-01 03:55:00,0.89302,0.89369,0.89269,0.89363,60800000.0
2007-05-01 04:00:00,0.89358,0.89386,0.89308,0.89383,54400000.0
2007-05-01 04:05:00,0.89392,0.89455,0.89391,0.89416,60800000.0
2007-05-01 04:10:00,0.89427,0.89477,0.89358,0.89461,57600000.0
2007-05-01 04:15:00,0.89472,0.89482,0.89434,0.89444,61800000.0
2007-05-01 04:20:00,0.89433,0.89458,0.89397,0.89437,60000000.0
2007-05-01 04:25:00,0.89423,0.89439,0.893,0.89411,63400000.0
2007-05-01 04:30:00,0.89395,0.89422,0.89365,0.8937,35200000.0
2007-05-01 04:35:00,0.89401,0.89494,0.89374,0.89441,61200000.0
2007-05-01 04:40:00,0.89437,0.89477,0.89385,0.89465,57600000.0
2007-05-01 04:45:00,0.89403,0.89475,0.89403,0.8945,65000000.0
2007-05-01 04:50:00,0.89472,0.89508,0.89472,0.89499,41400000.0
2007-05-01 04:55:00,0.89501,0.89529,0.89475,0.89505,67600000.0
2007-05-01 05:00:00,0.89478,0.89559,0.89462,0.89547,56000000.0
2007-05-01 05:05:00,0.89545,0.89568,0.89535,0.89535,43200000.0
2007-05-01 05:10:00,0.89547,0.89554,0.89473,0.89527,44800000.0
2007-05-01 05:15:00,0.89475,0.89555,0.89454,0.89555,54400000.0
2007-05-01 05:20:00,0.89537,0.8956,0.89522,0.8954,60800000.0
2007-05-01 05:25:00,0.89547,0.89552,0.89501,0.89519,62800000.0
2007-05-01 05:30:00,0.89502,0.89524,0.8947,0.89493,60800000.0
2007-05-01 05:35:00,0.89492,0.89499,0.8948,0.89481,48000000.0
2007-05-01 05:40:00,0.89474,0.89488,0.894,0.89442,44800000.0
2007-05-01 05:45:00,0.89485,0.89516,0.89448,0.89448,60800000.0
2007-05-01 05:50:00,0.89496,0.89496,0.89428,0.8944,60200000.0
2007-05-01 05:55:00,0.89436,0.89443,0.89423,0.89429,49600000.0
2007-05-01 06:00:00,0.8943,0.89447,0.89405,0.89426,57600000.0
2007-05-01 06:05:00,0.89427,0.89427,0.89315,0.89329,60600000.0
2007-05-01 06:10:00,0.89374,0.89395,0.89374,0.8939,59200000.0
2007-05-01 06:15:00,0.89386,0.89416,0.8936,0.89412,54400000.0
2007-05-01 06:20:00,0.89406,0.89426,0.89327,0.89417,64000000.0
2007-05-01 06:25:00,0.8942,0.89461,0.89419,0.89455,54200000.0
2007-05-01 06:30:00,0.89454,0.89455,0.89374,0.89431,48000000.0
2007-05-01 06:35:00,0.89427,0.89446,0.89375,0.89442,59200000.0
2007-05-01 06:40:00,0.89441,0.89457,0.89405,0.89455,51600000.0
2007-05-01 06:45:00,0.8947,0.89514,0.89462,0.89497,61800000.0
2007-05-01 06:50:00,0.89489,0.89501,0.89473,0.89473,64400000.0
2007-05-01 06:55:00,0.89477,0.89517,0.89458,0.89472,63600000.0
2007-05-01 07:00:00,0.89472,0.89503,0.89457,0.89485,49600000.0
2007-05-01 07:05:00,0.89504,0.89525,0.89496,0.89518,60800000.0
2007-05-01 07:10:00,0.89511,0.89539,0.89466,0.89506,68800000.0
2007-05-01 07:15:00,0.89509,0.89522,0.89486,0.89501,64000000.0
2007-05-01 07:20:00,0.895,0.89572,0.89494,0.89567,57600000.0
2007-05-01 07:25:00,0.89581,0.89589,0.89484,0.89564,62400000.0
2007-05-01 07:30:00,0.89586,0.89594,0.89542,0.89594,41600000.0
2007-05-01 07:35:00,0.89578,0.89602,0.8952,0.89573,65600000.0
2007-05-01 07:40:00,0.89583,0.89615,0.8954,0.8954,64400000.0
2007-05-01 07:45:00,0.89596,0.896,0.89539,0.89539,58000000.0
2007-05-01 07:50:00,0.89546,0.89567,0.89502,0.89509,57400000.0
2007-05-01 07:55:00,0.89518,0.89535,0.89496,0.89515,70400000.0
2007-05-01 08:00:00,0.8951,0.89544,0.89431,0.89544,67200000.0
2007-05-01 08:05:00,0.89538,0.89593,0.89533,0.89569,64000000.0
2007-05-01 08:10:00,0.89574,0.89598,0.89466,0.89583,70400000.0
2007-05-01 08:15:00,0.89579,0.89587,0.89507,0.89577,52800000.0
2007-05-01 08:20:00,0.89602,0.89635,0.89586,0.89626,61600000.0
2007-05-01 08:25:00,0.89625,0.89656,0.89592,0.89639,62400000.0
2007-05-01 08:30:00,0.89658,0.89678,0.89615,0.89624,51600000.0
2007-05-01 08:35:00,0.89663,0.8968,0.89623,0.89644,57600000.0
2007-05-01 08:40:00,0.8965,0.89684,0.89567,0.89628,57000000.0
2007-05-01 08:45:00,0.89611,0.89623,0.89598,0.89602,63400000.0
2007-05-01 08:50:00,0.89583,0.89583,0.89524,0.89556,68000000.0
2007-05-01 08:55:00,0.8953,0.89564,0.89496,0.89516,67200000.0
2007-05-01 09:00:00,0.89511,0.89566,0.89498,0.89515,64000000.0
2007-05-01 09:05:00,0.89536,0.89587,0.89518,0.89558,76800000.0
2007-05-01 09:10:00,0.89592,0.89603,0.89563,0.89563,56000000.0
2007-05-01 09:15:00,0.89487,0.89631,0.89487,0.8961,71400000.0
2007-05-01 09:20:00,0.89597,0.8962,0.89581,0.89585,59600000.0
2007-05-01 09:25:00,0.89593,0.89671,0.89593,0.89671,68800000.0
2007-05-01 09:30:00,0.897,0.89714,0.89612,0.89707,67200000.0
2007-05-01 09:35:00,0.8972,0.8972,0.89624,0.89646,65000000.0
2007-05-01 09:40:00,0.89653,0.89653,0.89585,0.89604,64400000.0
2007-05-01 09:45:00,0.89615,0.89615,0.89556,0.89586,56000000.0
2007-05-01 09:50:00,0.89587,0.89595,0.89569,0.89591,67600000.0
2007-05-01 09:55:00,0.89553,0.89619,0.89553,0.89596,60600000.0
2007-05-01 10:00:00,0.89606,0.89644,0.89568,0.8961,60800000.0
2007-05-01 10:05:00,0.89584,0.89591,0.89554,0.89585,64400000.0
2007-05-01 10:10:00,0.89581,0.89622,0.89566,0.89586,70800000.0
2007-05-01 10:15:00,0.89588,0.89678,0.89513,0.89668,67200000.0
2007-05-01 10:20:00,0.8967,0.89672,0.89635,0.89652,64400000.0
2007-05-01 10:25:00,0.89666,0.89675,0.89634,0.89675,68600000.0
2007-05-01 10:30:00,0.89658,0.89677,0.89582,0.89664,59200000.0
2007-05-01 10:35:00,0.89637,0.89655,0.89603,0.89605,60800000.0
2007-05-01 10:40:00,0.89582,0.89582,0.89497,0.8953,67200000.0
2007-05-01 10:45:00,0.89504,0.89573,0.89485,0.89563,66000000.0
2007-05-01 10:50:00,0.8956,0.8967,0.89542,0.89664,62800000.0
2007-05-01 10:55:00,0.89625,0.89658,0.89607,0.89643,68000000.0
2007-05-01 11:00:00,0.8962,0.89645,0.89565,0.89565,65600000.0
2007-05-01 11:05:00,0.89625,0.89627,0.89557,0.89611,57600000.0
2007-05-01 11:10:00,0.89616,0.89616,0.89533,0.89558,76200000.0
2007-05-01 11:15:00,0.89591,0.89612,0.89569,0.89596,70800000.0
2007-05-01 11:20:00,0.89592,0.89619,0.89542,0.89586,70800000.0
2007-05-01 11:25:00,0.8957,0.89593,0.89515,0.8959,62400000.0
2007-05-01 11:30:00,0.89592,0.8963,0.89582,0.89619,70200000.0
2007-05-01 11:35:00,0.89611,0.89615,0.89553,0.89615,68200000.0
2007-05-01 11:40:00,0.8961,0.8961,0.89445,0.89577,62400000.0
2007-05-01 11:45:00,0.89581,0.89598,0.89497,0.89497,69000000.0
2007-05-01 11:50:00,0.89499,0.8953,0.89445,0.8945,72000000.0
2007-05-01 11:55:00,0.8946,0.89542,0.8939,0.89542,67200000.0
2007-05-01 12:00:00,0.89538,0.89544,0.89453,0.89544,70800000.0
2007-05-01 12:05:00,0.89535,0.89547,0.89513,0.89524,70800000.0
2007-05-01 12:10:00,0.89519,0.89534,0.89458,0.89469,77200000.0
2007-05-01 12:15:00,0.89518,0.89522,0.895,0.8951,67200000.0
2007-05-01 12:20:00,0.89501,0.8957,0.8949,0.8957,66600000.0
2007-05-01 12:25:00,0.89586,0.8962,0.89575,0.8962,51200000.0
2007-05-01 12:30:00,0.89619,0.89626,0.89518,0.89559,65600000.0
2007-05-01 12:35:00,0.89566,0.89568,0.89505,0.89512,74600000.0
2007-05-01 12:40:00,0.8951,0.89568,0.89507,0.89565,64000000.0
2007-05-01 12:45:00,0.89567,0.89618,0.8956,0.89585,52000000.0
2007-05-01 12:50:00,0.89575,0.89598,0.89484,0.89574,71600000.0
2007-05-01 12:55:00,0.8957,0.89694,0.89522,0.89694,57000000.0
2007-05-01 13:00:00,0.89698,0.89703,0.89669,0.89695,59600000.0
2007-05-01 13:05:00,0.89683,0.89693,0.89639,0.89691,66600000.0
2007-05-01 13:10:00,0.89692,0.89733,0.89673,0.89681,57000000.0
2007-05-01 13:15:00,0.89672,0.89727,0.89663,0.89721,62400000.0
2007-05-01 13:20:00,0.89729,0.8976,0.8972,0.89754,65600000.0
2007-05-01 13:25:00,0.89745,0.89745,0.89694,0.89696,65600000.0
2007-05-01 13:30:00,0.89738,0.89764,0.89733,0.8974,104400000.0
2007-05-01 13:35:00,0.8974,0.8974,0.89636,0.89681,124600000.0
2007-05-01 13:40:00,0.89705,0.89747,0.89692,0.89735,110400000.0
2007-05-01 13:45:00,0.89726,0.89728,0.897,0.8972,121000000.0
2007-05-01 13:50:00,0.89723,0.89723,0.89638,0.89654,123000000.0
2007-05-01 13:55:00,0.89712,0.89717,0.89648,0.8967,128800000.0
2007-05-01 14:00:00,0.89615,0.89695,0.89589,0.89674,155200000.0
2007-05-01 14:05:00,0.89682,0.89715,0.89656,0.89685,108600000.0
2007-05-01 14:10:00,0.89719,0.89724,0.89648,0.89708,112000000.0
2007-05-01 14:15:00,0.89694,0.89735,0.89653,0.89712,156800000.0
2007-05-01 14:20:00,0.89704,0.89705,0.89678,0.897,137800000.0
2007-05-01 14:25:00,0.89698,0.89708,0.89658,0.89682,107600000.0
2007-05-01 14:30:00,0.89678,0.89694,0.8966,0.89689,189800000.0
2007-05-01 14:35:00,0.89686,0.89698,0.8966,0.89697,181200000.0
2007-05-01 14:40:00,0.89691,0.89699,0.89629,0.89653,244200000.0
2007-05-01 14:45:00,0.89671,0.89708,0.89627,0.89651,116800000.0
2007-05-01 14:50:00,0.89676,0.89714,0.89652,0.89714,131400000.0
2007-05-01 14:55:00,0.89712,0.8976,0.89712,0.89749,103200000.0
2007-05-01 15:00:00,0.89736,0.89752,0.89662,0.89668,120800000.0
2007-05-01 15:05:00,0.8966,0.89727,0.89654,0.8972,107200000.0
2007-05-01 15:10:00,0.89682,0.89744,0.89646,0.89659,200200000.0
2007-05-01 15:15:00,0.89645,0.89645,0.89567,0.89567,100800000.0
2007-05-01 15:20:00,0.89558,0.8961,0.89544,0.89598,164600000.0
2007-05-01 15:25:00,0.89587,0.89653,0.89516,0.8964,193400000.0
2007-05-01 15:30:00,0.89561,0.89697,0.89561,0.89678,250400000.0
2007-05-01 15:35:00,0.89695,0.89719,0.89692,0.89706,198200000.0
2007-05-01 15:40:00,0.89706,0.89714,0.89696,0.897,206800000.0
2007-05-01 15:45:00,0.89711,0.89735,0.89695,0.89719,124600000.0
2007-05-01 15:50:00,0.89725,0.89744,0.89711,0.89736,89600000.0
2007-05-01 15:55:00,0.89734,0.89755,0.89705,0.89705,143400000.0
2007-05-01 16:00:00,0.89709,0.89821,0.89709,0.89798,237600000.0
2007-05-01 16:05:00,0.89794,0.89806,0.89742,0.89758,170000000.0
2007-05-01 16:10:00,0.89763,0.89806,0.89756,0.89793,171200000.0
2007-05-01 16:15:00,0.89789,0.89866,0.89776,0.89866,170000000.0
2007-05-01 16:20:00,0.89871,0.89893,0.89833,0.89844,206800000.0
2007-05-01 16:25:00,0.89836,0.89836,0.89773,0.8979,171200000.0
2007-05-01 16:30:00,0.89783,0.8979,0.89745,0.89768,170000000.0
2007-05-01 16:35:00,0.89789,0.89801,0.89752,0.89761,220000000.0
2007-05-01 16:40:00,0.89737,0.89805,0.89729,0.89782,62400000.0
2007-05-01 16:45:00,0.89766,0.89913,0.89761,0.89898,234600000.0
2007-05-01 16:50:00,0.89895,0.89911,0.89862,0.89865,160000000.0
2007-05-01 16:55:00,0.89862,0.89941,0.89862,0.89903,197600000.0
2007-05-01 17:00:00,0.89884,0.89951,0.89864,0.89934,232400000.0
2007-05-01 17:05:00,0.89929,0.89965,0.8988,0.89916,182000000.0
2007-05-01 17:10:00,0.89932,0.89936,0.89878,0.89913,146400000.0
2007-05-01 17:15:00,0.8991,0.89932,0.89883,0.89908,101000000.0
2007-05-01 17:20:00,0.89915,0.8992,0.89879,0.8992,104800000.0
2007-05-01 17:25:00,0.89927,0.89941,0.89891,0.89925,200200000.0
2007-05-01 17:30:00,0.8993,0.89965,0.8993,0.89937,372800000.0
2007-05-01 17:35:00,0.89942,0.89967,0.89901,0.89967,201600000.0
2007-05-01 17:40:00,0.89963,0.90059,0.89946,0.90053,227200000.0
2007-05-01 17:45:00,0.90055,0.90057,0.899,0.89983,213600000.0
2007-05-01 17:50:00,0.89988,0.90036,0.89981,0.90036,260800000.0
2007-05-01 17:55:00,0.90042,0.90085,0.90029,0.90078,267400000.0
2007-05-01 18:00:00,0.90085,0.90089,0.89982,0.90055,236200000.0
2007-05-01 18:05:00,0.90037,0.90115,0.90025,0.90103,318600000.0
2007-05-01 18:10:00,0.90138,0.90159,0.90076,0.90106,130600000.0
2007-05-01 18:15:00,0.90106,0.90128,0.9009,0.90097,158400000.0
2007-05-01 18:20:00,0.90105,0.90129,0.90073,0.90129,230200000.0
2007-05-01 18:25:00,0.90127,0.90127,0.90089,0.90089,145000000.0
2007-05-01 18:30:00,0.90088,0.9009,0.90062,0.90081,208400000.0
2007-05-01 18:35:00,0.90084,0.90087,0.90046,0.90048,173000000.0
2007-05-01 18:40:00,0.90053,0.90084,0.90045,0.90073,178000000.0
2007-05-01 18:45:00,0.9007,0.90074,0.89975,0.9005,136000000.0
2007-05-01 18:50:00,0.90041,0.90079,0.9001,0.90055,145600000.0
2007-05-01 18:55:00,0.90055,0.90077,0.90044,0.90044,145600000.0
2007-05-01 19:00:00,0.9005,0.90058,0.8999,0.89993,134400000.0
2007-05-01 19:05:00,0.89993,0.90017,0.89983,0.9001,171400000.0
2007-05-01 19:10:00,0.9002,0.9002,0.89974,0.90005,106000000.0
2007-05-01 19:15:00,0.89996,0.90017,0.89943,0.89984,83600000.0
2007-05-01 19:20:00,0.90011,0.90011,0.89992,0.90005,107600000.0
2007-05-01 19:25:00,0.89998,0.89998,0.89969,0.89983,94400000.0
2007-05-01 19:30:00,0.89954,0.90024,0.89913,0.8999,84800000.0
2007-05-01 19:35:00,0.89945,0.90005,0.89913,0.89943,94200000.0
2007-05-01 19:40:00,0.89977,0.89986,0.89908,0.89923,75200000.0
2007-05-01 19:45:00,0.89933,0.89986,0.89905,0.89954,94400000.0
2007-05-01 19:50:00,0.8995,0.89973,0.89911,0.8997,75200000.0
2007-05-01 19:55:00,0.8997,0.89973,0.89915,0.89973,60000000.0
2007-05-01 20:00:00,0.89941,0.89992,0.89873,0.89975,70400000.0
2007-05-01 20:05:00,0.89969,0.89973,0.8992,0.89965,67000000.0
2007-05-01 20:10:00,0.89947,0.89989,0.8994,0.89957,86800000.0
2007-05-01 20:15:00,0.89977,0.89985,0.89899,0.89942,74000000.0
2007-05-01 20:20:00,0.89945,0.89992,0.89943,0.89973,76200000.0
2007-05-01 20:25:00,0.89963,0.89967,0.89894,0.89933,56000000.0
2007-05-01 20:30:00,0.89918,0.89963,0.89901,0.89937,66000000.0
2007-05-01 20:35:00,0.89923,0.89971,0.89818,0.89935,65000000.0
2007-05-01 20:40:00,0.89953,0.89978,0.8994,0.89968,65400000.0
2007-05-01 20:45:00,0.89898,0.89988,0.89898,0.89985,64400000.0
2007-05-01 20:50:00,0.8997,0.89989,0.89892,0.89966,64400000.0
2007-05-01 20:55:00,0.89963,0.90016,0.89872,0.89961,62800000.0
2007-05-01 21:00:00,0.89958,0.89969,0.8989,0.89954,49400000.0
2007-05-01 21:05:00,0.89955,0.89981,0.89955,0.89963,50600000.0
2007-05-01 21:10:00,0.89968,0.90001,0.89968,0.89987,64000000.0
2007-05-01 21:15:00,0.89986,0.89996,0.89913,0.89913,56000000.0
2007-05-01 21:20:00,0.89906,0.89982,0.89906,0.89981,35200000.0
2007-05-01 21:25:00,0.89985,0.89989,0.89924,0.89989,39400000.0
2007-05-01 21:30:00,0.8991,0.89992,0.8991,0.8999,55200000.0
2007-05-01 21:35:00,0.89962,0.90002,0.89934,0.89934,59200000.0
2007-05-01 21:40:00,0.89994,0.9,0.89959,0.89993,64000000.0
2007-05-01 21:45:00,0.89937,0.90004,0.89867,0.89867,77200000.0
2007-05-01 21:50:00,0.89993,0.90019,0.89902,0.90004,62800000.0
2007-05-01 21:55:00,0.90006,0.9001,0.89938,0.89988,59200000.0
2007-05-01 22:00:00,0.89946,0.90015,0.89946,0.89972,57000000.0
2007-05-01 22:05:00,0.90008,0.90013,0.89945,0.90004,64400000.0
2007-05-01 22:10:00,0.89992,0.90007,0.89945,0.89998,56400000.0
2007-05-01 22:15:00,0.90008,0.90036,0.89991,0.90036,53800000.0
2007-05-01 22:20:00,0.90047,0.90054,0.89977,0.90043,48000000.0
2007-05-01 22:25:00,0.90039,0.90039,0.89992,0.89992,33000000.0
2007-05-01 22:30:00,0.8999,0.90021,0.89978,0.89983,97000000.0
2007-05-01 22:35:00,0.89991,0.89995,0.89905,0.89908,65600000.0
2007-05-01 22:40:00,0.89986,0.89986,0.8993,0.89978,55800000.0
2007-05-01 22:45:00,0.89941,0.89975,0.89928,0.89937,75600000.0
2007-05-01 22:50:00,0.8994,0.8996,0.89901,0.89926,65400000.0
2007-05-01 22:55:00,0.89916,0.8992,0.89892,0.89909,52800000.0
2007-05-01 23:00:00,0.89832,0.89916,0.8898,0.89901,56800000.0
2007-05-01 23:05:00,0.89895,0.89916,0.8989,0.89903,53600000.0
2007-05-01 23:10:00,0.89906,0.89913,0.89845,0.89895,68000000.0
2007-05-01 23:15:00,0.8985,0.89903,0.89842,0.89874,30400000.0
2007-05-01 23:20:00,0.89883,0.89899,0.89867,0.89891,55400000.0
2007-05-01 23:25:00,0.89887,0.89901,0.89853,0.89853,51200000.0
2007-05-01 23:30:00,0.89809,0.89906,0.89809,0.89894,60800000.0
2007-05-01 23:35:00,0.89905,0.89908,0.89812,0.89897,57600000.0
2007-05-01 23:40:00,0.89893,0.89912,0.89855,0.89875,52800000.0
2007-05-01 23:45:00,0.89904,0.89912,0.89857,0.89902,58600000.0
2007-05-01 23:50:00,0.89883,0.8989,0.89795,0.898,32000000.0
2007-05-01 23:55:00,0.89884,0.89892,0.89785,0.89818,73000000.0
2007-05-02 00:00:00,0.89795,0.89887,0.8979,0.89878,51200000.0
2007-05-02 00:05:00,0.89838,0.89898,0.89768,0.89882,52200000.0
2007-05-02 00:10:00,0.8988,0.89914,0.89836,0.89909,53600000.0
2007-05-02 00:15:00,0.89912,0.89918,0.89815,0.89815,35200000.0
2007-05-02 00:20:00,0.8983,0.8983,0.89805,0.89805,22400000.0
2007-05-02 00:25:00,0.89906,0.89912,0.89856,0.89877,49400000.0
2007-05-02 00:30:00,0.89858,0.89886,0.89787,0.89818,68800000.0
2007-05-02 00:35:00,0.89862,0.89862,0.898,0.89807,46400000.0
2007-05-02 00:40:00,0.89852,0.89865,0.8981,0.89819,59200000.0
2007-05-02 00:45:00,0.8979,0.89845,0.89789,0.89835,49000000.0
2007-05-02 00:50:00,0.89807,0.89846,0.89803,0.89845,60200000.0
2007-05-02 00:55:00,0.89839,0.89872,0.89777,0.89858,57600000.0
2007-05-02 01:00:00,0.89848,0.89859,0.89821,0.89833,64400000.0
2007-05-02 01:05:00,0.89833,0.89833,0.8976,0.89765,43600000.0
2007-05-02 01:10:00,0.8981,0.89844,0.89807,0.89839,44800000.0
2007-05-02 01:15:00,0.89837,0.89837,0.898,0.8981,62200000.0
2007-05-02 01:20:00,0.89821,0.89821,0.89772,0.89795,61800000.0
2007-05-02 01:25:00,0.89805,0.8987,0.89758,0.89804,59200000.0
2007-05-02 01:30:00,0.89802,0.89841,0.89802,0.89833,65600000.0
2007-05-02 01:35:00,0.89847,0.89865,0.8977,0.89839,59600000.0
2007-05-02 01:40:00,0.89839,0.89872,0.89818,0.89857,64400000.0
2007-05-02 01:45:00,0.89863,0.89863,0.89758,0.89786,50600000.0
2007-05-02 01:50:00,0.89823,0.89828,0.89755,0.89782,67600000.0
2007-05-02 01:55:00,0.89734,0.8977,0.89701,0.8974,46400000.0
2007-05-02 02:00:00,0.89762,0.89831,0.89761,0.89805,63400000.0
2007-05-02 02:05:00,0.89816,0.89821,0.89762,0.89803,56000000.0
2007-05-02 02:10:00,0.89768,0.89796,0.89736,0.89767,75200000.0
2007-05-02 02:15:00,0.89701,0.89786,0.89692,0.89786,52200000.0
2007-05-02 02:20:00,0.89797,0.89849,0.89788,0.89835,44800000.0
2007-05-02 02:25:00,0.89797,0.89827,0.89705,0.89801,61800000.0
2007-05-02 02:30:00,0.89811,0.89838,0.89768,0.89827,50600000.0
2007-05-02 02:35:00,0.89822,0.89843,0.89792,0.89808,46800000.0
2007-05-02 02:40:00,0.89812,0.89817,0.8979,0.89815,59000000.0
2007-05-02 02:45:00,0.89816,0.89816,0.89755,0.8981,60000000.0
2007-05-02 02:50:00,0.89808,0.89822,0.89792,0.89797,58600000.0
2007-05-02 02:55:00,0.89808,0.89815,0.89741,0.89768,69200000.0
2007-05-02 03:00:00,0.8978,0.8978,0.8965,0.89681,69800000.0
2007-05-02 03:05:00,0.89683,0.89775,0.89669,0.89743,64000000.0
2007-05-02 03:10:00,0.89722,0.89724,0.89603,0.89618,70800000.0
2007-05-02 03:15:00,0.89631,0.89682,0.89579,0.89628,70400000.0
2007-05-02 03:20:00,0.89634,0.89683,0.89617,0.89683,45200000.0
2007-05-02 03:25:00,0.89694,0.89698,0.89671,0.89676,54800000.0
2007-05-02 03:30:00,0.89672,0.89672,0.89604,0.89656,50600000.0
2007-05-02 03:35:00,0.89608,0.8964,0.89594,0.89631,66000000.0
2007-05-02 03:40:00,0.8963,0.89641,0.89566,0.89635,73600000.0
2007-05-02 03:45:00,0.89631,0.89634,0.89613,0.89632,44800000.0
2007-05-02 03:50:00,0.89634,0.89647,0.89589,0.89642,65600000.0
2007-05-02 03:55:00,0.89639,0.89658,0.89597,0.89645,57600000.0
2007-05-02 04:00:00,0.8964,0.89669,0.89626,0.89668,54400000.0
2007-05-02 04:05:00,0.89667,0.89667,0.89564,0.89598,61200000.0
2007-05-02 04:10:00,0.89624,0.89632,0.89526,0.89579,57600000.0
2007-05-02 04:15:00,0.89579,0.89653,0.89538,0.89539,62400000.0
2007-05-02 04:20:00,0.89495,0.89601,0.89486,0.89598,58600000.0
2007-05-02 04:25:00,0.8957,0.89613,0.89542,0.89578,63400000.0
2007-05-02 04:30:00,0.89594,0.89647,0.8959,0.89647,56000000.0
2007-05-02 04:35:00,0.89629,0.89629,0.89581,0.89594,68800000.0
2007-05-02 04:40:00,0.89584,0.89637,0.89584,0.89627,57600000.0
2007-05-02 04:45:00,0.89616,0.89637,0.89545,0.89629,66000000.0
2007-05-02 04:50:00,0.89628,0.89642,0.89587,0.896,49600000.0
2007-05-02 04:55:00,0.89632,0.8968,0.89613,0.89632,67000000.0
2007-05-02 05:00:00,0.89627,0.89643,0.89577,0.89639,46400000.0
2007-05-02 05:05:00,0.89613,0.89633,0.89581,0.89623,54800000.0
2007-05-02 05:10:00,0.8961,0.89632,0.89581,0.89624,61800000.0
2007-05-02 05:15:00,0.89621,0.89662,0.89611,0.89631,54400000.0
2007-05-02 05:20:00,0.89619,0.89638,0.89586,0.8962,59600000.0
2007-05-02 05:25:00,0.89626,0.89653,0.89606,0.89646,62400000.0
2007-05-02 05:30:00,0.89636,0.89636,0.89556,0.89604,60200000.0
2007-05-02 05:35:00,0.89602,0.89644,0.89594,0.89629,51200000.0
2007-05-02 05:40:00,0.8963,0.89654,0.8959,0.89624,62800000.0
2007-05-02 05:45:00,0.8962,0.89661,0.89581,0.89651,68200000.0
2007-05-02 05:50:00,0.89646,0.89655,0.8962,0.89626,60800000.0
2007-05-02 05:55:00,0.89614,0.89633,0.89601,0.8963,59200000.0
2007-05-02 06:00:00,0.89638,0.8964,0.89592,0.89623,57600000.0
2007-05-02 06:05:00,0.89627,0.89658,0.89607,0.89651,58000000.0
2007-05-02 06:10:00,0.89645,0.89658,0.89565,0.89588,60200000.0
2007-05-02 06:15:00,0.89646,0.89646,0.89621,0.89632,51200000.0
2007-05-02 06:20:00,0.89647,0.89653,0.89603,0.89642,64000000.0
2007-05-02 06:25:00,0.89651,0.8966,0.89624,0.89655,54400000.0
2007-05-02 06:30:00,0.89654,0.8968,0.89625,0.8965,51600000.0
2007-05-02 06:35:00,0.89627,0.89691,0.89594,0.89691,51600000.0
2007-05-02 06:40:00,0.89711,0.8977,0.89705,0.8976,49000000.0
2007-05-02 06:45:00,0.89749,0.89749,0.89707,0.89737,63200000.0
2007-05-02 06:50:00,0.89707,0.89717,0.89661,0.89677,46800000.0
2007-05-02 06:55:00,0.89679,0.89706,0.89668,0.89691,63800000.0
2007-05-02 07:00:00,0.89695,0.89701,0.89631,0.89631,49000000.0
2007-05-02 07:05:00,0.89629,0.8966,0.89602,0.8964,60800000.0
2007-05-02 07:10:00,0.89646,0.89654,0.89585,0.89616,68800000.0
2007-05-02 07:15:00,0.89625,0.89629,0.89566,0.89619,63400000.0
2007-05-02 07:20:00,0.89566,0.8961,0.8951,0.89586,57000000.0
2007-05-02 07:25:00,0.89592,0.89634,0.89555,0.89633,57600000.0
2007-05-02 07:30:00,0.89621,0.89633,0.89609,0.89616,54400000.0
2007-05-02 07:35:00,0.89591,0.89591,0.89547,0.89567,65600000.0
2007-05-02 07:40:00,0.89557,0.89574,0.89528,0.8955,69600000.0
2007-05-02 07:45:00,0.89558,0.89567,0.89529,0.89542,65600000.0
2007-05-02 07:50:00,0.89548,0.89617,0.89529,0.89617,57600000.0
2007-05-02 07:55:00,0.89632,0.89676,0.89593,0.89624,70800000.0
2007-05-02 08:00:00,0.89617,0.89684,0.89609,0.89627,72400000.0
2007-05-02 08:05:00,0.8962,0.89645,0.89605,0.89636,74000000.0
2007-05-02 08:10:00,0.89631,0.89658,0.89578,0.89649,69800000.0
2007-05-02 08:15:00,0.89653,0.89653,0.89563,0.89567,59200000.0
2007-05-02 08:20:00,0.89571,0.89607,0.89536,0.89536,60800000.0
2007-05-02 08:25:00,0.89542,0.89592,0.89495,0.89572,62200000.0
2007-05-02 08:30:00,0.89541,0.89615,0.89533,0.89613,44800000.0
2007-05-02 08:35:00,0.89604,0.89655,0.8959,0.8959,57600000.0
2007-05-02 08:40:00,0.89594,0.89647,0.89508,0.89639,58800000.0
2007-05-02 08:45:00,0.89639,0.89665,0.89571,0.89571,63400000.0
2007-05-02 08:50:00,0.89576,0.89591,0.89519,0.89529,60800000.0
2007-05-02 08:55:00,0.89563,0.89592,0.89548,0.8959,66600000.0
2007-05-02 09:00:00,0.89601,0.89604,0.89577,0.89601,64000000.0
2007-05-02 09:05:00,0.89586,0.89616,0.8957,0.89599,76200000.0
2007-05-02 09:10:00,0.89613,0.89671,0.89609,0.89655,56000000.0
2007-05-02 09:15:00,0.89659,0.89694,0.8963,0.89647,72000000.0
2007-05-02 09:20:00,0.89664,0.89704,0.89632,0.89685,59200000.0
2007-05-02 09:25:00,0.89705,0.89705,0.89648,0.89683,62400000.0
2007-05-02 09:30:00,0.89684,0.89705,0.89601,0.89693,67200000.0
2007-05-02 09:35:00,0.89679,0.89694,0.89627,0.89654,66000000.0
2007-05-02 09:40:00,0.89697,0.89718,0.89677,0.8971,63200000.0
2007-05-02 09:45:00,0.89715,0.89715,0.89648,0.89704,56000000.0
2007-05-02 09:50:00,0.89694,0.89694,0.89641,0.89674,67200000.0
2007-05-02 09:55:00,0.89649,0.89699,0.89627,0.89699,65600000.0
2007-05-02 10:00:00,0.89711,0.89725,0.89681,0.89694,66000000.0
2007-05-02 10:05:00,0.89702,0.8971,0.89641,0.89681,62200000.0
2007-05-02 10:10:00,0.89677,0.89684,0.89626,0.89656,70200000.0
2007-05-02 10:15:00,0.8965,0.897,0.89645,0.89667,59600000.0
2007-05-02 10:20:00,0.89692,0.89767,0.89683,0.89749,64000000.0
2007-05-02 10:25:00,0.89752,0.89778,0.89741,0.8976,68800000.0
2007-05-02 10:30:00,0.8977,0.89825,0.89767,0.89822,59200000.0
2007-05-02 10:35:00,0.89797,0.89827,0.89742,0.89791,61000000.0
2007-05-02 10:40:00,0.89819,0.89842,0.89771,0.89775,67200000.0
2007-05-02 10:45:00,0.89764,0.89772,0.89717,0.89725,66000000.0
2007-05-02 10:50:00,0.89698,0.89733,0.89656,0.89705,62400000.0
2007-05-02 10:55:00,0.89738,0.89757,0.89708,0.89708,62400000.0
2007-05-02 11:00:00,0.8972,0.89732,0.89683,0.8972,62200000.0
2007-05-02 11:05:00,0.89719,0.89733,0.89675,0.89728,57600000.0
2007-05-02 11:10:00,0.89721,0.89721,0.89697,0.89716,77600000.0
2007-05-02 11:15:00,0.89714,0.89735,0.89702,0.89728,70200000.0
2007-05-02 11:20:00,0.89711,0.89763,0.89673,0.89763,72000000.0
2007-05-02 11:25:00,0.89762,0.89779,0.89711,0.89725,62400000.0
2007-05-02 11:30:00,0.8972,0.89754,0.89699,0.89754,70800000.0
2007-05-02 11:35:00,0.89754,0.89754,0.89712,0.89738,68800000.0
2007-05-02 11:40:00,0.89722,0.8976,0.89647,0.89736,62400000.0
2007-05-02 11:45:00,0.89724,0.89732,0.89706,0.89723,68800000.0
2007-05-02 11:50:00,0.89725,0.89747,0.89652,0.89733,71800000.0
2007-05-02 11:55:00,0.89724,0.89769,0.89648,0.89761,68000000.0
2007-05-02 12:00:00,0.89755,0.89755,0.89736,0.89744,70200000.0
2007-05-02 12:05:00,0.89736,0.89748,0.89711,0.89719,70400000.0
2007-05-02 12:10:00,0.89716,0.89724,0.89689,0.89706,77800000.0
2007-05-02 12:15:00,0.89691,0.89763,0.89678,0.8973,67200000.0
2007-05-02 12:20:00,0.89723,0.89768,0.89687,0.89743,67200000.0
2007-05-02 12:25:00,0.8972,0.89751,0.89703,0.89741,58400000.0
2007-05-02 12:30:00,0.89742,0.8976,0.89713,0.89751,65600000.0
2007-05-02 12:35:00,0.89759,0.89773,0.89753,0.89762,74000000.0
2007-05-02 12:40:00,0.89774,0.89782,0.89711,0.89782,63400000.0
2007-05-02 12:45:00,0.89709,0.89793,0.89707,0.89772,60800000.0
2007-05-02 12:50:00,0.89775,0.89834,0.89751,0.8979,70800000.0
2007-05-02 12:55:00,0.89834,0.89866,0.89748,0.89866,60800000.0
2007-05-02 13:00:00,0.89863,0.89863,0.89793,0.8981,59200000.0
2007-05-02 13:05:00,0.89804,0.89804,0.89727,0.89753,66600000.0
2007-05-02 13:10:00,0.89759,0.89828,0.89749,0.89807,57000000.0
2007-05-02 13:15:00,0.89811,0.89841,0.89767,0.89784,62800000.0
2007-05-02 13:20:00,0.89783,0.8979,0.89739,0.89755,65600000.0
2007-05-02 13:25:00,0.8976,0.89778,0.89751,0.89758,65600000.0
2007-05-02 13:30:00,0.89763,0.89778,0.89721,0.89778,103400000.0
2007-05-02 13:35:00,0.8978,0.89798,0.89704,0.89791,124800000.0
2007-05-02 13:40:00,0.89788,0.89822,0.89723,0.898,110400000.0
2007-05-02 13:45:00,0.89797,0.89806,0.89782,0.89805,122000000.0
2007-05-02 13:50:00,0.89806,0.89806,0.89774,0.89785,123200000.0
2007-05-02 13:55:00,0.89781,0.89838,0.89781,0.89828,129200000.0
2007-05-02 14:00:00,0.89839,0.89842,0.89729,0.89747,153200000.0
2007-05-02 14:05:00,0.89722,0.89756,0.89691,0.89753,96200000.0
2007-05-02 14:10:00,0.89754,0.89798,0.89739,0.89744,112000000.0
2007-05-02 14:15:00,0.89703,0.89848,0.89703,0.89848,156600000.0
2007-05-02 14:20:00,0.89867,0.89867,0.89788,0.89792,137000000.0
2007-05-02 14:25:00,0.89786,0.89802,0.89758,0.898,107200000.0
2007-05-02 14:30:00,0.89796,0.8989,0.89793,0.89885,190800000.0
2007-05-02 14:35:00,0.89896,0.89896,0.89848,0.8986,182400000.0
2007-05-02 14:40:00,0.89844,0.89844,0.89803,0.89827,244600000.0
2007-05-02 14:45:00,0.89823,0.89839,0.89798,0.89831,115200000.0
2007-05-02 14:50:00,0.89845,0.89869,0.8979,0.8983,131600000.0
2007-05-02 14:55:00,0.89847,0.89869,0.8981,0.89813,102800000.0
2007-05-02 15:00:00,0.8983,0.89835,0.89797,0.89808,120400000.0
2007-05-02 15:05:00,0.89798,0.89803,0.89704,0.89767,106800000.0
2007-05-02 15:10:00,0.89754,0.89774,0.89754,0.89772,210400000.0
2007-05-02 15:15:00,0.89774,0.89779,0.89736,0.89755,100600000.0
2007-05-02 15:20:00,0.89732,0.89766,0.89696,0.89759,164200000.0
2007-05-02 15:25:00,0.89755,0.89755,0.89628,0.89729,193400000.0
2007-05-02 15:30:00,0.89652,0.89778,0.89652,0.89684,251400000.0
2007-05-02 15:35:00,0.8968,0.8968,0.89628,0.89667,198200000.0
2007-05-02 15:40:00,0.89664,0.89672,0.89625,0.89655,208000000.0
2007-05-02 15:45:00,0.89643,0.89707,0.89624,0.89679,124800000.0
2007-05-02 15:50:00,0.89685,0.89696,0.89625,0.8968,90000000.0
2007-05-02 15:55:00,0.8966,0.8966,0.89567,0.89626,144000000.0
2007-05-02 16:00:00,0.8963,0.89691,0.8963,0.89688,238400000.0
2007-05-02 16:05:00,0.89674,0.89674,0.89575,0.89584,169400000.0
2007-05-02 16:10:00,0.89589,0.89591,0.89555,0.8957,171000000.0
2007-05-02 16:15:00,0.89579,0.89594,0.89519,0.89547,170000000.0
2007-05-02 16:20:00,0.89542,0.89568,0.89505,0.89505,205200000.0
2007-05-02 16:25:00,0.89503,0.8953,0.89459,0.89525,170400000.0
2007-05-02 16:30:00,0.89532,0.89532,0.89475,0.89479,170000000.0
2007-05-02 16:35:00,0.89477,0.89527,0.89477,0.89527,224400000.0
2007-05-02 16:40:00,0.89524,0.89534,0.89511,0.89524,67200000.0
2007-05-02 16:45:00,0.89532,0.89559,0.8952,0.89546,232000000.0
2007-05-02 16:50:00,0.89553,0.89623,0.89553,0.89607,159800000.0
2007-05-02 16:55:00,0.89604,0.8961,0.89576,0.89576,198000000.0
2007-05-02 17:00:00,0.89559,0.89568,0.89526,0.89542,231400000.0
2007-05-02 17:05:00,0.89543,0.89597,0.89538,0.89583,182600000.0
2007-05-02 17:10:00,0.89602,0.89602,0.89538,0.89545,146200000.0
2007-05-02 17:15:00,0.8956,0.89566,0.89513,0.89544,104000000.0
2007-05-02 17:20:00,0.8955,0.89572,0.89539,0.89558,98600000.0
2007-05-02 17:25:00,0.89561,0.89564,0.89526,0.89545,199400000.0
2007-05-02 17:30:00,0.89543,0.89588,0.89534,0.89582,369600000.0
2007-05-02 17:35:00,0.8958,0.89583,0.8955,0.89566,201000000.0
2007-05-02 17:40:00,0.89562,0.89605,0.89562,0.89575,225600000.0
2007-05-02 17:45:00,0.89585,0.89623,0.89502,0.89623,214400000.0
2007-05-02 17:50:00,0.89622,0.89622,0.89579,0.89596,259400000.0
2007-05-02 17:55:00,0.89539,0.89616,0.89535,0.89607,265400000.0
2007-05-02 18:00:00,0.89558,0.89631,0.89482,0.89631,236600000.0
2007-05-02 18:05:00,0.89642,0.89666,0.89642,0.89658,318400000.0
2007-05-02 18:10:00,0.89656,0.89662,0.89589,0.89592,131200000.0
2007-05-02 18:15:00,0.89606,0.8961,0.89534,0.89604,158800000.0
2007-05-02 18:20:00,0.8959,0.89593,0.89535,0.89568,231200000.0
2007-05-02 18:25:00,0.89575,0.89583,0.89483,0.8958,103800000.0
2007-05-02 18:30:00,0.89581,0.89587,0.89521,0.89521,208000000.0
2007-05-02 18:35:00,0.8958,0.89582,0.89493,0.89577,173200000.0
2007-05-02 18:40:00,0.89576,0.89613,0.89562,0.89605,164400000.0
2007-05-02 18:45:00,0.89566,0.896,0.89459,0.896,94600000.0
2007-05-02 18:50:00,0.89595,0.89599,0.89518,0.89545,129600000.0
2007-05-02 18:55:00,0.89615,0.89615,0.89567,0.89572,144400000.0
2007-05-02 19:00:00,0.89564,0.8959,0.89549,0.89589,133800000.0
2007-05-02 19:05:00,0.89594,0.89602,0.89577,0.89594,172200000.0
2007-05-02 19:10:00,0.89594,0.89604,0.89524,0.89527,106000000.0
2007-05-02 19:15:00,0.89536,0.89547,0.89497,0.89529,82600000.0
2007-05-02 19:20:00,0.89466,0.89568,0.89445,0.89568,110400000.0
2007-05-02 19:25:00,0.89569,0.89607,0.89544,0.89549,94400000.0
2007-05-02 19:30:00,0.89497,0.89565,0.89489,0.89556,84200000.0
2007-05-02 19:35:00,0.89533,0.89565,0.89526,0.89564,78800000.0
2007-05-02 19:40:00,0.89562,0.89562,0.89465,0.89497,64000000.0
2007-05-02 19:45:00,0.89519,0.89551,0.89476,0.89546,94800000.0
2007-05-02 19:50:00,0.89518,0.89544,0.89463,0.89534,75000000.0
2007-05-02 19:55:00,0.89538,0.89538,0.8944,0.89513,48000000.0
2007-05-02 20:00:00,0.8951,0.89525,0.89454,0.89521,53800000.0
2007-05-02 20:05:00,0.8949,0.89547,0.8943,0.89537,68800000.0
2007-05-02 20:10:00,0.89531,0.89549,0.89472,0.89541,85800000.0
2007-05-02 20:15:00,0.89442,0.89541,0.8944,0.89477,41600000.0
2007-05-02 20:20:00,0.89544,0.89554,0.89455,0.8949,64400000.0
2007-05-02 20:25:00,0.89537,0.89563,0.89452,0.89563,56400000.0
2007-05-02 20:30:00,0.89557,0.89568,0.89474,0.89564,65600000.0
2007-05-02 20:35:00,0.89563,0.89576,0.89452,0.89567,65600000.0
2007-05-02 20:40:00,0.8957,0.89573,0.8951,0.89553,65400000.0
2007-05-02 20:45:00,0.89557,0.89581,0.89538,0.89555,63800000.0
2007-05-02 20:50:00,0.8955,0.89582,0.89519,0.8952,65000000.0
2007-05-02 20:55:00,0.89582,0.896,0.89501,0.89536,62400000.0
2007-05-02 21:00:00,0.89517,0.89528,0.89497,0.8951,50000000.0
2007-05-02 21:05:00,0.89509,0.89512,0.89462,0.89492,56000000.0
2007-05-02 21:10:00,0.89499,0.89508,0.89481,0.89496,64400000.0
2007-05-02 21:15:00,0.89501,0.89507,0.8947,0.89483,64000000.0
2007-05-02 21:20:00,0.89474,0.89482,0.89418,0.89453,40000000.0
2007-05-02 21:25:00,0.89463,0.89477,0.89405,0.89472,54400000.0
2007-05-02 21:30:00,0.8941,0.89478,0.8941,0.89468,50000000.0
2007-05-02 21:35:00,0.89473,0.89477,0.89387,0.89464,58000000.0
2007-05-02 21:40:00,0.89441,0.89508,0.89429,0.89508,49600000.0
2007-05-02 21:45:00,0.89512,0.8952,0.89398,0.89398,77200000.0
2007-05-02 21:50:00,0.89481,0.89492,0.89392,0.89475,62400000.0
2007-05-02 21:55:00,0.89458,0.89511,0.89458,0.89511,51000000.0
2007-05-02 22:00:00,0.8951,0.8951,0.89458,0.89481,52800000.0
2007-05-02 22:05:00,0.89468,0.89498,0.8946,0.89498,42600000.0
2007-05-02 22:10:00,0.895,0.895,0.89418,0.89418,55400000.0
2007-05-02 22:15:00,0.89468,0.89474,0.89455,0.89467,55200000.0
2007-05-02 22:20:00,0.89459,0.89483,0.89442,0.89445,47400000.0
2007-05-02 22:25:00,0.89475,0.89492,0.89424,0.89483,41600000.0
2007-05-02 22:30:00,0.89465,0.89512,0.89439,0.89512,68800000.0
2007-05-02 22:35:00,0.89516,0.89524,0.89457,0.89484,49600000.0
2007-05-02 22:40:00,0.89522,0.89522,0.8944,0.89463,19200000.0
2007-05-02 22:45:00,0.89467,0.89521,0.89452,0.89484,57600000.0
2007-05-02 22:50:00,0.89501,0.89512,0.89448,0.89463,65600000.0
2007-05-02 22:55:00,0.89444,0.89456,0.8943,0.89437,54400000.0
2007-05-02 23:00:00,0.89457,0.89479,0.89445,0.89461,44800000.0
2007-05-02 23:05:00,0.8944,0.89485,0.8944,0.8947,64400000.0
2007-05-02 23:10:00,0.89481,0.89504,0.89468,0.89487,54000000.0
2007-05-02 23:15:00,0.89497,0.89501,0.89457,0.89479,50400000.0
2007-05-02 23:20:00,0.89481,0.8949,0.89447,0.89488,52200000.0
2007-05-02 23:25:00,0.89479,0.89579,0.89473,0.89579,62400000.0
2007-05-02 23:30:00,0.89551,0.89573,0.89534,0.89565,60000000.0
2007-05-02 23:35:00,0.8958,0.89585,0.89537,0.89539,57600000.0
2007-05-02 23:40:00,0.89526,0.89529,0.8948,0.895,57600000.0
2007-05-02 23:45:00,0.89519,0.89531,0.89446,0.89524,59200000.0
2007-05-02 23:50:00,0.89524,0.89524,0.89465,0.8947,25600000.0
2007-05-02 23:55:00,0.8954,0.89563,0.89455,0.89542,81000000.0
2007-05-03 00:00:00,0.8955,0.89554,0.89534,0.89541,51200000.0
2007-05-03 00:05:00,0.89543,0.89543,0.89471,0.89504,64400000.0
2007-05-03 00:10:00,0.89487,0.89517,0.8948,0.89507,53200000.0
2007-05-03 00:15:00,0.895,0.89503,0.89459,0.89479,41600000.0
2007-05-03 00:20:00,0.89487,0.89501,0.8944,0.89445,51200000.0
2007-05-03 00:25:00,0.89531,0.89531,0.89477,0.89507,60800000.0
2007-05-03 00:30:00,0.89439,0.89507,0.89407,0.89499,67000000.0
2007-05-03 00:35:00,0.89494,0.89503,0.89482,0.89493,43600000.0
2007-05-03 00:40:00,0.89478,0.89514,0.89447,0.89514,48400000.0
2007-05-03 00:45:00,0.89513,0.89521,0.89455,0.89521,54400000.0
2007-05-03 00:50:00,0.89522,0.89566,0.89486,0.89553,60200000.0
2007-05-03 00:55:00,0.89544,0.89547,0.89478,0.89547,48000000.0
2007-05-03 01:00:00,0.89549,0.89568,0.8943,0.89557,50000000.0
2007-05-03 01:05:00,0.89562,0.89562,0.89462,0.89496,56000000.0
2007-05-03 01:10:00,0.89503,0.89508,0.89485,0.89488,44800000.0
2007-05-03 01:15:00,0.895,0.89539,0.89495,0.89506,62800000.0
2007-05-03 01:20:00,0.89514,0.8953,0.89452,0.8946,50000000.0
2007-05-03 01:25:00,0.89513,0.89535,0.89427,0.89525,47400000.0
2007-05-03 01:30:00,0.89525,0.89528,0.89455,0.89517,47200000.0
2007-05-03 01:35:00,0.89515,0.89544,0.89474,0.89475,56000000.0
2007-05-03 01:40:00,0.89511,0.89526,0.89494,0.8951,64000000.0
2007-05-03 01:45:00,0.89508,0.89514,0.89416,0.89495,65600000.0
2007-05-03 01:50:00,0.89485,0.895,0.89424,0.89476,49000000.0
2007-05-03 01:55:00,0.89492,0.89493,0.89462,0.8947,53800000.0
2007-05-03 02:00:00,0.89441,0.8949,0.89429,0.89485,58400000.0
2007-05-03 02:05:00,0.89485,0.89498,0.89469,0.89493,57600000.0
2007-05-03 02:10:00,0.89488,0.89515,0.89478,0.89498,59200000.0
2007-05-03 02:15:00,0.89525,0.89525,0.89457,0.89514,50400000.0
2007-05-03 02:20:00,0.89517,0.89522,0.89496,0.89497,41600000.0
2007-05-03 02:25:00,0.89465,0.89494,0.89352,0.89488,62800000.0
2007-05-03 02:30:00,0.89469,0.8951,0.8944,0.89496,58400000.0
2007-05-03 02:35:00,0.895,0.89514,0.89444,0.89514,59200000.0
2007-05-03 02:40:00,0.89517,0.89517,0.89476,0.8949,54400000.0
2007-05-03 02:45:00,0.89484,0.89511,0.8948,0.8948,36800000.0
2007-05-03 02:50:00,0.89474,0.89498,0.89437,0.89437,59200000.0
2007-05-03 02:55:00,0.89472,0.89504,0.8942,0.8946,69200000.0
2007-05-03 03:00:00,0.89502,0.89549,0.895,0.89549,70400000.0
2007-05-03 03:05:00,0.89554,0.89601,0.89554,0.89598,64000000.0
2007-05-03 03:10:00,0.89586,0.89593,0.89523,0.89523,69200000.0
2007-05-03 03:15:00,0.89542,0.89554,0.89433,0.89533,69800000.0
2007-05-03 03:20:00,0.89522,0.89534,0.89483,0.89483,43200000.0
2007-05-03 03:25:00,0.8953,0.89548,0.89477,0.89512,54400000.0
2007-05-03 03:30:00,0.89514,0.89581,0.89485,0.89555,60800000.0
2007-05-03 03:35:00,0.89559,0.896,0.89559,0.89583,57600000.0
2007-05-03 03:40:00,0.89545,0.89597,0.89479,0.89583,73600000.0
2007-05-03 03:45:00,0.89582,0.89589,0.89526,0.89566,28800000.0
2007-05-03 03:50:00,0.8948,0.89608,0.89472,0.89601,34000000.0
2007-05-03 03:55:00,0.89598,0.89598,0.89558,0.89586,35200000.0
2007-05-03 04:00:00,0.8952,0.8952,0.89507,0.8951,20800000.0
2007-05-03 04:05:00,0.89566,0.89609,0.89512,0.89593,60200000.0
2007-05-03 04:10:00,0.89603,0.89611,0.89439,0.89583,57600000.0
2007-05-03 04:15:00,0.89533,0.89598,0.89522,0.89592,38400000.0
2007-05-03 04:20:00,0.89595,0.89595,0.89487,0.89487,50600000.0
2007-05-03 04:25:00,0.89579,0.89591,0.89545,0.89568,51200000.0
2007-05-03 04:30:00,0.89564,0.8959,0.89527,0.89587,46400000.0
2007-05-03 04:35:00,0.8956,0.89593,0.89527,0.89532,46400000.0
2007-05-03 04:40:00,0.8958,0.89616,0.89522,0.8961,57000000.0
2007-05-03 04:45:00,0.89592,0.89594,0.89551,0.89583,66000000.0
2007-05-03 04:50:00,0.89568,0.89605,0.89539,0.89577,44800000.0
2007-05-03 04:55:00,0.89567,0.89594,0.89497,0.89578,54400000.0
2007-05-03 05:00:00,0.89584,0.89588,0.89502,0.8951,50600000.0
2007-05-03 05:05:00,0.8958,0.89586,0.89529,0.89579,54400000.0
2007-05-03 05:10:00,0.8958,0.89586,0.89551,0.89572,20800000.0
2007-05-03 05:15:00,0.89577,0.89586,0.89534,0.8955,53800000.0
2007-05-03 05:20:00,0.89582,0.89592,0.89512,0.8955,60800000.0
2007-05-03 05:25:00,0.89535,0.89599,0.89535,0.89551,50000000.0
2007-05-03 05:30:00,0.89582,0.89582,0.89523,0.89546,60800000.0
2007-05-03 05:35:00,0.89532,0.89534,0.89485,0.89494,41000000.0
2007-05-03 05:40:00,0.89496,0.89556,0.89481,0.8951,59200000.0
2007-05-03 05:45:00,0.89569,0.89569,0.89548,0.89557,40400000.0
2007-05-03 05:50:00,0.89559,0.89569,0.89511,0.89564,48400000.0
2007-05-03 05:55:00,0.89551,0.89571,0.89542,0.89553,49000000.0
2007-05-03 06:00:00,0.89539,0.89553,0.89482,0.89532,65600000.0
2007-05-03 06:05:00,0.89531,0.89536,0.89503,0.89525,60000000.0
2007-05-03 06:10:00,0.89521,0.89537,0.89494,0.89518,67600000.0
2007-05-03 06:15:00,0.89541,0.89568,0.89493,0.89568,56000000.0
2007-05-03 06:20:00,0.8957,0.8957,0.89487,0.89531,64000000.0
2007-05-03 06:25:00,0.89521,0.89543,0.89512,0.89538,64000000.0
2007-05-03 06:30:00,0.89548,0.89565,0.8949,0.8949,53600000.0
2007-05-03 06:35:00,0.89538,0.89544,0.89487,0.89524,52800000.0
2007-05-03 06:40:00,0.89526,0.89526,0.89448,0.89482,41600000.0
2007-05-03 06:45:00,0.89429,0.89518,0.89393,0.89488,62400000.0
2007-05-03 06:50:00,0.8949,0.89517,0.89489,0.89516,46400000.0
2007-05-03 06:55:00,0.89516,0.89516,0.8946,0.89487,64800000.0
2007-05-03 07:00:00,0.8949,0.89516,0.89453,0.89504,49600000.0
2007-05-03 07:05:00,0.89511,0.89511,0.89471,0.8948,60800000.0
2007-05-03 07:10:00,0.89452,0.8949,0.89422,0.89463,69400000.0
2007-05-03 07:15:00,0.89448,0.89491,0.8944,0.89491,64000000.0
2007-05-03 07:20:00,0.89476,0.89536,0.89456,0.89505,58000000.0
2007-05-03 07:25:00,0.8951,0.8953,0.89485,0.89485,57600000.0
2007-05-03 07:30:00,0.8948,0.89501,0.89477,0.89479,46400000.0
2007-05-03 07:35:00,0.89474,0.89502,0.89451,0.8949,65600000.0
2007-05-03 07:40:00,0.89518,0.89534,0.89487,0.89502,73600000.0
2007-05-03 07:45:00,0.89433,0.89433,0.89373,0.89416,57600000.0
2007-05-03 07:50:00,0.89418,0.89418,0.89349,0.89378,58000000.0
2007-05-03 07:55:00,0.89369,0.89379,0.89272,0.89316,70200000.0
2007-05-03 08:00:00,0.89319,0.8941,0.89307,0.89386,66800000.0
2007-05-03 08:05:00,0.89391,0.89422,0.89384,0.89403,70400000.0
2007-05-03 08:10:00,0.89392,0.89393,0.89344,0.89393,70400000.0
2007-05-03 08:15:00,0.89396,0.8941,0.89363,0.89363,52800000.0
2007-05-03 08:20:00,0.89353,0.89373,0.8934,0.89353,61200000.0
2007-05-03 08:25:00,0.89364,0.89395,0.89323,0.89354,62400000.0
2007-05-03 08:30:00,0.89359,0.89422,0.89347,0.89372,47400000.0
2007-05-03 08:35:00,0.89352,0.89434,0.89352,0.89404,57600000.0
2007-05-03 08:40:00,0.89406,0.89411,0.89295,0.89377,57400000.0
2007-05-03 08:45:00,0.8936,0.8939,0.89315,0.89315,64000000.0
2007-05-03 08:50:00,0.89391,0.89391,0.89349,0.89386,64000000.0
2007-05-03 08:55:00,0.89397,0.89405,0.89356,0.89376,67600000.0
2007-05-03 09:00:00,0.89375,0.89443,0.89364,0.89443,64000000.0
2007-05-03 09:05:00,0.89443,0.89443,0.89365,0.89403,78400000.0
2007-05-03 09:10:00,0.89388,0.89406,0.89327,0.89331,56000000.0
2007-05-03 09:15:00,0.89345,0.89411,0.89345,0.89403,72000000.0
2007-05-03 09:20:00,0.89397,0.89408,0.89383,0.89391,64400000.0
2007-05-03 09:25:00,0.89399,0.89419,0.89391,0.89406,62400000.0
2007-05-03 09:30:00,0.89394,0.89394,0.8928,0.89383,67200000.0
2007-05-03 09:35:00,0.89389,0.894,0.89338,0.89388,64400000.0
2007-05-03 09:40:00,0.89396,0.89396,0.89368,0.89375,64000000.0
2007-05-03 09:45:00,0.89368,0.89389,0.89346,0.89388,55400000.0
2007-05-03 09:50:00,0.89401,0.89426,0.89377,0.89402,67200000.0
2007-05-03 09:55:00,0.89409,0.89416,0.89363,0.89386,58000000.0
2007-05-03 10:00:00,0.8937,0.89423,0.89363,0.89416,61200000.0
2007-05-03 10:05:00,0.89417,0.89456,0.89395,0.89403,59200000.0
2007-05-03 10:10:00,0.89386,0.89387,0.89336,0.89359,69800000.0
2007-05-03 10:15:00,0.89357,0.89365,0.89296,0.8935,64400000.0
2007-05-03 10:20:00,0.89296,0.89374,0.89296,0.89355,64400000.0
2007-05-03 10:25:00,0.89313,0.89383,0.89304,0.89363,68800000.0
2007-05-03 10:30:00,0.89358,0.89383,0.89347,0.8938,59200000.0
2007-05-03 10:35:00,0.8939,0.89412,0.89369,0.8941,60600000.0
2007-05-03 10:40:00,0.89441,0.89523,0.89441,0.89523,67200000.0
2007-05-03 10:45:00,0.89515,0.89523,0.8948,0.89492,65000000.0
2007-05-03 10:50:00,0.89535,0.89543,0.89469,0.89473,61200000.0
2007-05-03 10:55:00,0.89473,0.89484,0.89446,0.89446,65600000.0
2007-05-03 11:00:00,0.8946,0.89472,0.89407,0.89408,59600000.0
2007-05-03 11:05:00,0.89456,0.89464,0.89423,0.89455,58000000.0
2007-05-03 11:10:00,0.89457,0.89457,0.89409,0.89417,76600000.0
2007-05-03 11:15:00,0.89418,0.89435,0.89363,0.8943,70400000.0
2007-05-03 11:20:00,0.89447,0.89488,0.89412,0.89483,72000000.0
2007-05-03 11:25:00,0.89483,0.89503,0.89469,0.89492,62200000.0
2007-05-03 11:30:00,0.89507,0.89516,0.89491,0.89501,70400000.0
2007-05-03 11:35:00,0.89497,0.89497,0.89407,0.89463,68200000.0
2007-05-03 11:40:00,0.8946,0.89469,0.89344,0.89443,62400000.0
2007-05-03 11:45:00,0.89452,0.89467,0.89421,0.8946,69200000.0
2007-05-03 11:50:00,0.89463,0.89468,0.89433,0.89433,71800000.0
2007-05-03 11:55:00,0.89416,0.89442,0.89345,0.89437,67200000.0
2007-05-03 12:00:00,0.89401,0.89449,0.89367,0.89449,70800000.0
2007-05-03 12:05:00,0.89442,0.89456,0.89348,0.89419,70400000.0
2007-05-03 12:10:00,0.89416,0.8946,0.8941,0.89439,78400000.0
2007-05-03 12:15:00,0.89449,0.89468,0.89419,0.89432,67600000.0
2007-05-03 12:20:00,0.89433,0.89439,0.89402,0.8941,67600000.0
2007-05-03 12:25:00,0.89409,0.89419,0.89381,0.89388,57600000.0
2007-05-03 12:30:00,0.89381,0.89427,0.89377,0.89401,65600000.0
2007-05-03 12:35:00,0.89402,0.89402,0.89371,0.89382,70800000.0
2007-05-03 12:40:00,0.89386,0.89413,0.89385,0.89402,51200000.0
2007-05-03 12:45:00,0.89394,0.89411,0.89347,0.89406,54400000.0
2007-05-03 12:50:00,0.89399,0.89408,0.89338,0.894,71400000.0
2007-05-03 12:55:00,0.89393,0.89425,0.89316,0.89392,57600000.0
2007-05-03 13:00:00,0.89381,0.89389,0.89342,0.8937,59600000.0
2007-05-03 13:05:00,0.89375,0.89407,0.89324,0.89405,67600000.0
2007-05-03 13:10:00,0.8937,0.89426,0.89369,0.89405,56800000.0
2007-05-03 13:15:00,0.89358,0.89438,0.89355,0.89438,62400000.0
2007-05-03 13:20:00,0.89439,0.89443,0.89366,0.89378,66000000.0
2007-05-03 13:25:00,0.89436,0.89472,0.89431,0.89472,65600000.0
2007-05-03 13:30:00,0.89386,0.89462,0.89386,0.8945,103400000.0
2007-05-03 13:35:00,0.89469,0.89489,0.89455,0.89474,124800000.0
2007-05-03 13:40:00,0.89475,0.89504,0.89463,0.8949,111400000.0
2007-05-03 13:45:00,0.89477,0.89502,0.89432,0.89451,121600000.0
2007-05-03 13:50:00,0.89439,0.89457,0.89393,0.89397,123000000.0
2007-05-03 13:55:00,0.89373,0.89377,0.89316,0.89323,129200000.0
2007-05-03 14:00:00,0.89369,0.89381,0.89356,0.89375,155600000.0
2007-05-03 14:05:00,0.89383,0.89388,0.89329,0.89361,97000000.0
2007-05-03 14:10:00,0.89366,0.89382,0.89325,0.89328,112200000.0
2007-05-03 14:15:00,0.89362,0.89373,0.89288,0.893,156600000.0
2007-05-03 14:20:00,0.89325,0.89358,0.89289,0.8929,138000000.0
2007-05-03 14:25:00,0.89275,0.89303,0.89236,0.8926,107200000.0
2007-05-03 14:30:00,0.89268,0.89381,0.89268,0.89365,190800000.0
2007-05-03 14:35:00,0.89359,0.89362,0.89279,0.89279,181200000.0
2007-05-03 14:40:00,0.89282,0.89351,0.89282,0.89339,245000000.0
2007-05-03 14:45:00,0.89337,0.89388,0.8933,0.89356,116200000.0
2007-05-03 14:50:00,0.89347,0.89356,0.89321,0.89328,133200000.0
2007-05-03 14:55:00,0.89329,0.89329,0.89257,0.8929,102600000.0
2007-05-03 15:00:00,0.89311,0.89354,0.89311,0.89317,119200000.0
2007-05-03 15:05:00,0.89324,0.89399,0.89319,0.89399,108000000.0
2007-05-03 15:10:00,0.89392,0.89406,0.89358,0.89365,206400000.0
2007-05-03 15:15:00,0.89367,0.89388,0.89356,0.89383,100800000.0
2007-05-03 15:20:00,0.89352,0.89404,0.89337,0.89365,164000000.0
2007-05-03 15:25:00,0.89337,0.89354,0.89176,0.89264,193800000.0
2007-05-03 15:30:00,0.8915,0.89333,0.89126,0.89299,252000000.0
2007-05-03 15:35:00,0.89303,0.89313,0.89251,0.89296,198000000.0
2007-05-03 15:40:00,0.8929,0.89301,0.89278,0.89279,205000000.0
2007-05-03 15:45:00,0.89282,0.89303,0.89236,0.89236,124800000.0
2007-05-03 15:50:00,0.89239,0.8924,0.89153,0.89153,89000000.0
2007-05-03 15:55:00,0.89155,0.89218,0.89148,0.89212,143800000.0
2007-05-03 16:00:00,0.89204,0.89278,0.8914,0.89277,239600000.0
2007-05-03 16:05:00,0.89273,0.8936,0.89273,0.89329,168400000.0
2007-05-03 16:10:00,0.89323,0.89364,0.89323,0.89357,171400000.0
2007-05-03 16:15:00,0.8935,0.89383,0.89338,0.89375,169400000.0
2007-05-03 16:20:00,0.89376,0.89383,0.89294,0.8937,207200000.0
2007-05-03 16:25:00,0.89383,0.89383,0.8931,0.89316,170600000.0
2007-05-03 16:30:00,0.89272,0.89318,0.89263,0.89309,171000000.0
2007-05-03 16:35:00,0.89305,0.8935,0.89304,0.89333,228400000.0
2007-05-03 16:40:00,0.89328,0.89352,0.89328,0.89336,61200000.0
2007-05-03 16:45:00,0.8934,0.8937,0.89326,0.8937,234000000.0
2007-05-03 16:50:00,0.89378,0.89452,0.89365,0.89428,160800000.0
2007-05-03 16:55:00,0.89445,0.89445,0.89331,0.89331,198000000.0
2007-05-03 17:00:00,0.8933,0.89366,0.89297,0.89297,231400000.0
2007-05-03 17:05:00,0.8935,0.89367,0.89338,0.89364,182000000.0
2007-05-03 17:10:00,0.89366,0.8937,0.89336,0.89345,145400000.0
2007-05-03 17:15:00,0.89338,0.89374,0.89258,0.89374,103400000.0
2007-05-03 17:20:00,0.89366,0.89374,0.89342,0.89343,107200000.0
2007-05-03 17:25:00,0.89342,0.8935,0.89323,0.8935,199400000.0
2007-05-03 17:30:00,0.8937,0.8937,0.89335,0.89352,372000000.0
2007-05-03 17:35:00,0.89347,0.89373,0.89324,0.89373,202000000.0
2007-05-03 17:40:00,0.89367,0.89378,0.89307,0.89342,226000000.0
2007-05-03 17:45:00,0.89374,0.89407,0.89309,0.8935,217400000.0
2007-05-03 17:50:00,0.89401,0.8943,0.89392,0.89409,261800000.0
2007-05-03 17:55:00,0.89418,0.89418,0.89387,0.89397,265600000.0
2007-05-03 18:00:00,0.89418,0.89469,0.89375,0.89446,237600000.0
2007-05-03 18:05:00,0.89444,0.8946,0.89418,0.89443,318800000.0
2007-05-03 18:10:00,0.8944,0.89449,0.89412,0.89415,131200000.0
2007-05-03 18:15:00,0.89415,0.89436,0.89396,0.89396,158200000.0
2007-05-03 18:20:00,0.89399,0.89446,0.89397,0.89431,231600000.0
2007-05-03 18:25:00,0.89379,0.8941,0.89346,0.89352,145800000.0
2007-05-03 18:30:00,0.89351,0.89356,0.89305,0.89337,207200000.0
2007-05-03 18:35:00,0.89333,0.89334,0.89265,0.89305,180800000.0
2007-05-03 18:40:00,0.89334,0.8934,0.89294,0.89309,177600000.0
2007-05-03 18:45:00,0.89261,0.89318,0.89189,0.89257,135800000.0
2007-05-03 18:50:00,0.89318,0.8933,0.89215,0.89215,144600000.0
2007-05-03 18:55:00,0.8933,0.89334,0.89283,0.89283,146000000.0
2007-05-03 19:00:00,0.89315,0.89338,0.8931,0.89326,135200000.0
2007-05-03 19:05:00,0.89325,0.89329,0.89306,0.89319,146800000.0
2007-05-03 19:10:00,0.89319,0.89344,0.89313,0.89333,105600000.0
2007-05-03 19:15:00,0.89333,0.89333,0.89296,0.89321,83200000.0
2007-05-03 19:20:00,0.89321,0.89338,0.893,0.8931,106600000.0
2007-05-03 19:25:00,0.89299,0.89357,0.89299,0.8934,95200000.0
2007-05-03 19:30:00,0.89336,0.89339,0.8931,0.89325,85600000.0
2007-05-03 19:35:00,0.89323,0.89338,0.89262,0.89331,94400000.0
2007-05-03 19:40:00,0.89333,0.89352,0.89288,0.89342,75200000.0
2007-05-03 19:45:00,0.8936,0.8936,0.89305,0.89342,94400000.0
2007-05-03 19:50:00,0.89316,0.89343,0.89291,0.89335,75200000.0
2007-05-03 19:55:00,0.89332,0.89332,0.89302,0.89329,59200000.0
2007-05-03 20:00:00,0.89272,0.89355,0.8924,0.89355,70800000.0
2007-05-03 20:05:00,0.89344,0.89362,0.89296,0.89328,67600000.0
2007-05-03 20:10:00,0.89347,0.8935,0.89329,0.89343,73600000.0
2007-05-03 20:15:00,0.89309,0.89365,0.8929,0.89346,74000000.0
2007-05-03 20:20:00,0.89334,0.89371,0.89317,0.89346,76800000.0
2007-05-03 20:25:00,0.89368,0.89404,0.89368,0.89373,56000000.0
2007-05-03 20:30:00,0.89353,0.89405,0.89351,0.89405,65600000.0
2007-05-03 20:35:00,0.89413,0.89414,0.89272,0.89334,65000000.0
2007-05-03 20:40:00,0.89369,0.89394,0.89357,0.89363,65600000.0
2007-05-03 20:45:00,0.8939,0.89403,0.89369,0.89403,64000000.0
2007-05-03 20:50:00,0.89412,0.89421,0.89391,0.89409,66000000.0
2007-05-03 20:55:00,0.89418,0.89428,0.89356,0.89383,62800000.0
2007-05-03 21:00:00,0.89385,0.89436,0.89385,0.89425,54400000.0
2007-05-03 21:05:00,0.89423,0.89465,0.89407,0.89427,51200000.0
2007-05-03 21:10:00,0.8943,0.89464,0.89429,0.8946,43200000.0
2007-05-03 21:15:00,0.89425,0.8947,0.89393,0.89449,60800000.0
2007-05-03 21:20:00,0.89452,0.89493,0.89452,0.8949,57000000.0
2007-05-03 21:25:00,0.8949,0.89512,0.89425,0.89512,46400000.0
2007-05-03 21:30:00,0.895,0.89507,0.89476,0.89481,49000000.0
2007-05-03 21:35:00,0.89475,0.89513,0.89456,0.89472,47400000.0
2007-05-03 21:40:00,0.89469,0.89485,0.89422,0.89422,51200000.0
2007-05-03 21:45:00,0.89414,0.89525,0.89409,0.89409,77600000.0
2007-05-03 21:50:00,0.89485,0.89491,0.89395,0.89466,61800000.0
2007-05-03 21:55:00,0.89464,0.89478,0.8943,0.8943,43600000.0
2007-05-03 22:00:00,0.8943,0.8947,0.8943,0.89444,41600000.0
2007-05-03 22:05:00,0.89451,0.89451,0.89418,0.89436,52800000.0
2007-05-03 22:10:00,0.89405,0.89447,0.89395,0.89421,56000000.0
2007-05-03 22:15:00,0.89421,0.89421,0.89332,0.89335,24000000.0
2007-05-03 22:20:00,0.89414,0.89433,0.89402,0.8943,48000000.0
2007-05-03 22:25:00,0.89392,0.89424,0.89382,0.89419,49400000.0
2007-05-03 22:30:00,0.8942,0.89457,0.89392,0.89452,96400000.0
2007-05-03 22:35:00,0.89463,0.89497,0.89457,0.89479,65600000.0
2007-05-03 22:40:00,0.8948,0.89493,0.89458,0.89488,43200000.0
2007-05-03 22:45:00,0.8944,0.89488,0.8944,0.89465,75200000.0
2007-05-03 22:50:00,0.89449,0.89455,0.8936,0.8937,54800000.0
2007-05-03 22:55:00,0.89423,0.89428,0.89411,0.89411,65600000.0
2007-05-03 23:00:00,0.89402,0.89414,0.89361,0.89386,48000000.0
2007-05-03 23:05:00,0.89396,0.89408,0.89374,0.89374,64000000.0
2007-05-03 23:10:00,0.89371,0.89372,0.89349,0.89371,50000000.0
2007-05-03 23:15:00,0.89368,0.89377,0.89356,0.89369,27200000.0
2007-05-03 23:20:00,0.89359,0.8937,0.893,0.89364,37200000.0
2007-05-03 23:25:00,0.89365,0.89369,0.89315,0.89315,51200000.0
2007-05-03 23:30:00,0.89349,0.89366,0.89349,0.89355,53200000.0
2007-05-03 23:35:00,0.89352,0.89403,0.89343,0.89392,56000000.0
2007-05-03 23:40:00,0.8939,0.89417,0.89366,0.89401,66600000.0
2007-05-03 23:45:00,0.89399,0.89416,0.8935,0.89408,59200000.0
2007-05-03 23:50:00,0.89411,0.8942,0.89316,0.8937,44200000.0
2007-05-03 23:55:00,0.89381,0.89397,0.8928,0.89397,43200000.0
2007-05-04 00:00:00,0.89325,0.89409,0.8932,0.89409,58000000.0
2007-05-04 00:05:00,0.89413,0.89441,0.89339,0.89432,63400000.0
2007-05-04 00:10:00,0.89447,0.89447,0.89403,0.89438,41600000.0
2007-05-04 00:15:00,0.8938,0.8946,0.89377,0.89408,52000000.0
2007-05-04 00:20:00,0.89455,0.89461,0.89375,0.89375,41000000.0
2007-05-04 00:25:00,0.8945,0.89462,0.8941,0.89462,60800000.0
2007-05-04 00:30:00,0.89453,0.89472,0.8941,0.89435,68800000.0
2007-05-04 00:35:00,0.89436,0.89443,0.894,0.89443,47200000.0
2007-05-04 00:40:00,0.89449,0.89449,0.89383,0.89389,24000000.0
2007-05-04 00:45:00,0.89427,0.89448,0.89426,0.89446,55600000.0
2007-05-04 00:50:00,0.89446,0.8945,0.89377,0.8939,38400000.0
2007-05-04 00:55:00,0.89438,0.89455,0.89427,0.89455,35200000.0
2007-05-04 01:00:00,0.89403,0.89475,0.89395,0.89398,64000000.0
2007-05-04 01:05:00,0.89453,0.89466,0.89373,0.89449,56000000.0
2007-05-04 01:10:00,0.89456,0.89458,0.89375,0.89399,42000000.0
2007-05-04 01:15:00,0.8937,0.89449,0.89365,0.8944,49600000.0
2007-05-04 01:20:00,0.8939,0.89461,0.89342,0.8935,48600000.0
2007-05-04 01:25:00,0.89428,0.8947,0.89343,0.8947,56000000.0
2007-05-04 01:30:00,0.89444,0.89461,0.89429,0.8945,59200000.0
2007-05-04 01:35:00,0.89454,0.89468,0.89378,0.89465,60800000.0
2007-05-04 01:40:00,0.89468,0.89486,0.89414,0.89485,48800000.0
2007-05-04 01:45:00,0.89482,0.89508,0.89482,0.89504,66400000.0
2007-05-04 01:50:00,0.89447,0.89487,0.89432,0.89465,67200000.0
2007-05-04 01:55:00,0.89472,0.89492,0.89426,0.8948,57600000.0
2007-05-04 02:00:00,0.89478,0.89494,0.89464,0.89485,52600000.0
2007-05-04 02:05:00,0.89492,0.89514,0.89468,0.89507,62400000.0
2007-05-04 02:10:00,0.89462,0.89509,0.89441,0.89442,58600000.0
2007-05-04 02:15:00,0.89489,0.89489,0.8941,0.89471,55800000.0
2007-05-04 02:20:00,0.89477,0.89477,0.89365,0.89461,36800000.0
2007-05-04 02:25:00,0.89445,0.89468,0.89345,0.89395,61800000.0
2007-05-04 02:30:00,0.8946,0.89461,0.89407,0.89442,46400000.0
2007-05-04 02:35:00,0.89447,0.89461,0.89405,0.89409,56000000.0
2007-05-04 02:40:00,0.89417,0.89425,0.89373,0.89417,52800000.0
2007-05-04 02:45:00,0.89415,0.89415,0.89354,0.89369,45800000.0
2007-05-04 02:50:00,0.89366,0.89406,0.89362,0.89404,59600000.0
2007-05-04 02:55:00,0.89401,0.89409,0.8933,0.89332,68200000.0
2007-05-04 03:00:00,0.89336,0.89432,0.89336,0.89424,70200000.0
2007-05-04 03:05:00,0.89414,0.89418,0.89359,0.89409,63400000.0
2007-05-04 03:10:00,0.89395,0.89426,0.89375,0.89375,70400000.0
2007-05-04 03:15:00,0.89367,0.89416,0.89306,0.89388,69800000.0
2007-05-04 03:20:00,0.89386,0.89416,0.89345,0.89399,37200000.0
2007-05-04 03:25:00,0.89392,0.89392,0.89325,0.89344,53800000.0
2007-05-04 03:30:00,0.8936,0.8936,0.89283,0.89293,61200000.0
2007-05-04 03:35:00,0.89285,0.89337,0.89234,0.89337,55400000.0
2007-05-04 03:40:00,0.89343,0.89358,0.89261,0.89267,73600000.0
2007-05-04 03:45:00,0.89261,0.89313,0.89261,0.89313,53200000.0
2007-05-04 03:50:00,0.89338,0.89338,0.89271,0.89334,64000000.0
2007-05-04 03:55:00,0.89338,0.89376,0.89312,0.89349,54800000.0
2007-05-04 04:00:00,0.89347,0.89347,0.89318,0.89319,54800000.0
2007-05-04 04:05:00,0.8931,0.89315,0.89277,0.89279,60800000.0
2007-05-04 04:10:00,0.89291,0.89304,0.89197,0.89236,58000000.0
2007-05-04 04:15:00,0.89239,0.89244,0.89221,0.89233,62600000.0
2007-05-04 04:20:00,0.89244,0.89245,0.89232,0.89232,59200000.0
2007-05-04 04:25:00,0.89234,0.89242,0.89206,0.89228,64000000.0
2007-05-04 04:30:00,0.89206,0.8924,0.89174,0.89232,46400000.0
2007-05-04 04:35:00,0.89225,0.89299,0.89221,0.89293,60800000.0
2007-05-04 04:40:00,0.89303,0.89344,0.89286,0.89289,58000000.0
2007-05-04 04:45:00,0.89291,0.89335,0.89291,0.89323,65600000.0
2007-05-04 04:50:00,0.89314,0.89323,0.89286,0.89298,41600000.0
2007-05-04 04:55:00,0.89298,0.89322,0.89263,0.8928,67200000.0
2007-05-04 05:00:00,0.89291,0.89367,0.89291,0.89323,56000000.0
2007-05-04 05:05:00,0.89324,0.89415,0.89314,0.89356,48800000.0
2007-05-04 05:10:00,0.8935,0.89396,0.89337,0.89356,62800000.0
2007-05-04 05:15:00,0.89376,0.8939,0.89344,0.8935,54800000.0
2007-05-04 05:20:00,0.89336,0.8934,0.89303,0.89314,60800000.0
2007-05-04 05:25:00,0.89305,0.89305,0.89221,0.89298,61800000.0
2007-05-04 05:30:00,0.89256,0.89282,0.89231,0.89239,60800000.0
2007-05-04 05:35:00,0.8925,0.8925,0.8916,0.89212,51200000.0
2007-05-04 05:40:00,0.8918,0.89266,0.89169,0.89248,54400000.0
2007-05-04 05:45:00,0.89231,0.89268,0.89189,0.8926,57600000.0
2007-05-04 05:50:00,0.89258,0.89262,0.89229,0.89262,60800000.0
2007-05-04 05:55:00,0.89258,0.89282,0.89246,0.89271,55400000.0
2007-05-04 06:00:00,0.89266,0.89282,0.89248,0.8927,55800000.0
2007-05-04 06:05:00,0.89267,0.89268,0.89245,0.89261,48000000.0
2007-05-04 06:10:00,0.89258,0.89309,0.89232,0.89309,58600000.0
2007-05-04 06:15:00,0.89315,0.89334,0.89263,0.89292,46800000.0
2007-05-04 06:20:00,0.8926,0.89313,0.89255,0.89301,38600000.0
2007-05-04 06:25:00,0.893,0.89309,0.89263,0.89299,56000000.0
2007-05-04 06:30:00,0.89293,0.89298,0.89252,0.8926,43200000.0
2007-05-04 06:35:00,0.89228,0.89278,0.89223,0.89273,52600000.0
2007-05-04 06:40:00,0.89275,0.89276,0.89222,0.89274,47800000.0
2007-05-04 06:45:00,0.89236,0.89283,0.89212,0.89243,66000000.0
2007-05-04 06:50:00,0.89241,0.89293,0.8921,0.8921,46400000.0
2007-05-04 06:55:00,0.89276,0.89297,0.8925,0.89272,52800000.0
2007-05-04 07:00:00,0.89268,0.89301,0.8923,0.89288,50000000.0
2007-05-04 07:05:00,0.89292,0.89302,0.89203,0.89256,60800000.0
2007-05-04 07:10:00,0.89285,0.89303,0.89262,0.89275,68800000.0
2007-05-04 07:15:00,0.89274,0.89282,0.8922,0.89279,52000000.0
2007-05-04 07:20:00,0.89277,0.89292,0.89245,0.89252,57600000.0
2007-05-04 07:25:00,0.89228,0.89252,0.89169,0.89194,58000000.0
2007-05-04 07:30:00,0.89219,0.89227,0.89184,0.89188,48400000.0
2007-05-04 07:35:00,0.89193,0.89209,0.8916,0.8916,65600000.0
2007-05-04 07:40:00,0.89169,0.89233,0.89164,0.89189,60800000.0
2007-05-04 07:45:00,0.89164,0.892,0.89141,0.89183,55400000.0
2007-05-04 07:50:00,0.89183,0.89198,0.89091,0.89093,58000000.0
2007-05-04 07:55:00,0.89116,0.89157,0.89093,0.89155,70400000.0
2007-05-04 08:00:00,0.89159,0.89217,0.89145,0.89212,66600000.0
2007-05-04 08:05:00,0.89201,0.89236,0.89186,0.89203,77800000.0
2007-05-04 08:10:00,0.89226,0.89273,0.89215,0.8927,70400000.0
2007-05-04 08:15:00,0.89269,0.89269,0.89195,0.89195,53200000.0
2007-05-04 08:20:00,0.89191,0.89196,0.89145,0.89156,60800000.0
2007-05-04 08:25:00,0.8916,0.89216,0.89157,0.89197,61800000.0
2007-05-04 08:30:00,0.89196,0.89232,0.89184,0.89215,50600000.0
2007-05-04 08:35:00,0.89206,0.89242,0.89169,0.89198,57600000.0
2007-05-04 08:40:00,0.89227,0.89284,0.89158,0.89284,57000000.0
2007-05-04 08:45:00,0.89272,0.8931,0.8926,0.8926,64000000.0
2007-05-04 08:50:00,0.89246,0.89271,0.89226,0.89233,64000000.0
2007-05-04 08:55:00,0.89246,0.89259,0.89174,0.89193,67200000.0
2007-05-04 09:00:00,0.89192,0.89248,0.89192,0.89215,63400000.0
2007-05-04 09:05:00,0.89202,0.89227,0.89188,0.89227,80000000.0
2007-05-04 09:10:00,0.89221,0.89221,0.89165,0.89182,56000000.0
2007-05-04 09:15:00,0.89199,0.89214,0.89136,0.89162,72800000.0
2007-05-04 09:20:00,0.892,0.89204,0.89165,0.89179,59200000.0
2007-05-04 09:25:00,0.89177,0.892,0.89164,0.8917,62400000.0
2007-05-04 09:30:00,0.89173,0.8922,0.89119,0.89203,67600000.0
2007-05-04 09:35:00,0.89217,0.89217,0.89163,0.89206,65600000.0
2007-05-04 09:40:00,0.89219,0.89219,0.89149,0.89191,63400000.0
2007-05-04 09:45:00,0.89204,0.89235,0.89178,0.89193,56000000.0
2007-05-04 09:50:00,0.89208,0.89275,0.89202,0.89224,67200000.0
2007-05-04 09:55:00,0.89225,0.89247,0.8921,0.89247,56400000.0
2007-05-04 10:00:00,0.89252,0.89267,0.8922,0.8923,60800000.0
2007-05-04 10:05:00,0.89229,0.89269,0.89226,0.89269,58400000.0
2007-05-04 10:10:00,0.89267,0.89267,0.89212,0.89227,70200000.0
2007-05-04 10:15:00,0.89236,0.89286,0.89226,0.89278,63400000.0
2007-05-04 10:20:00,0.89267,0.89306,0.89262,0.89299,64000000.0
2007-05-04 10:25:00,0.89308,0.89316,0.89242,0.89242,68800000.0
2007-05-04 10:30:00,0.89246,0.89283,0.89217,0.89233,59200000.0
2007-05-04 10:35:00,0.89254,0.8928,0.89203,0.89207,60800000.0
2007-05-04 10:40:00,0.89186,0.89189,0.89131,0.89165,67000000.0
2007-05-04 10:45:00,0.89168,0.89192,0.89113,0.89113,65000000.0
2007-05-04 10:50:00,0.89108,0.89158,0.89089,0.8914,62200000.0
2007-05-04 10:55:00,0.89177,0.89197,0.89129,0.89136,64200000.0
2007-05-04 11:00:00,0.89137,0.89229,0.8913,0.89222,65600000.0
2007-05-04 11:05:00,0.89209,0.89252,0.89166,0.8925,57600000.0
2007-05-04 11:10:00,0.89225,0.89234,0.89127,0.89136,76800000.0
2007-05-04 11:15:00,0.89147,0.89147,0.89106,0.89137,70400000.0
2007-05-04 11:20:00,0.89146,0.89196,0.89125,0.89188,71400000.0
2007-05-04 11:25:00,0.89179,0.89185,0.89119,0.8916,61800000.0
2007-05-04 11:30:00,0.89164,0.89182,0.89155,0.89164,70400000.0
2007-05-04 11:35:00,0.89164,0.8917,0.89137,0.89165,68800000.0
2007-05-04 11:40:00,0.89171,0.89196,0.89049,0.89158,62400000.0
2007-05-04 11:45:00,0.89113,0.89143,0.89089,0.89127,68800000.0
2007-05-04 11:50:00,0.89125,0.89152,0.89096,0.89106,72400000.0
2007-05-04 11:55:00,0.89114,0.89155,0.89058,0.89125,67200000.0
2007-05-04 12:00:00,0.89132,0.89174,0.89101,0.89162,70400000.0
2007-05-04 12:05:00,0.89145,0.89151,0.89125,0.89141,70400000.0
2007-05-04 12:10:00,0.89151,0.89163,0.89119,0.89139,78400000.0
2007-05-04 12:15:00,0.89127,0.89148,0.89127,0.8914,67200000.0
2007-05-04 12:20:00,0.89165,0.89183,0.89137,0.89181,67000000.0
2007-05-04 12:25:00,0.89159,0.89212,0.89155,0.8919,59200000.0
2007-05-04 12:30:00,0.89182,0.89202,0.89162,0.89202,66000000.0
2007-05-04 12:35:00,0.89215,0.89229,0.89192,0.89206,66400000.0
2007-05-04 12:40:00,0.89195,0.89206,0.89141,0.89154,63800000.0
2007-05-04 12:45:00,0.89146,0.89185,0.89126,0.89137,54400000.0
2007-05-04 12:50:00,0.89178,0.8918,0.89078,0.89147,72000000.0
2007-05-04 12:55:00,0.89133,0.89135,0.88986,0.89121,64000000.0
2007-05-04 13:00:00,0.89099,0.89137,0.89099,0.89137,60000000.0
2007-05-04 13:05:00,0.89141,0.89168,0.89128,0.89168,67000000.0
2007-05-04 13:10:00,0.89172,0.89214,0.89172,0.89202,58000000.0
2007-05-04 13:15:00,0.89166,0.89205,0.89139,0.89139,61800000.0
2007-05-04 13:20:00,0.89197,0.89202,0.89126,0.892,65600000.0
2007-05-04 13:25:00,0.89198,0.89198,0.89114,0.89164,65600000.0
2007-05-04 13:30:00,0.89161,0.89161,0.89076,0.89157,104000000.0
2007-05-04 13:35:00,0.89161,0.89179,0.89158,0.89174,124200000.0
2007-05-04 13:40:00,0.89151,0.89182,0.89144,0.89155,110400000.0
2007-05-04 13:45:00,0.89156,0.892,0.89156,0.8919,120800000.0
2007-05-04 13:50:00,0.89194,0.89199,0.89138,0.89165,123600000.0
2007-05-04 13:55:00,0.89152,0.89201,0.89135,0.89187,129600000.0
2007-05-04 14:00:00,0.89188,0.89188,0.89164,0.8918,155400000.0
2007-05-04 14:05:00,0.89197,0.89228,0.89197,0.89219,105000000.0
2007-05-04 14:10:00,0.89202,0.8923,0.89192,0.89212,115600000.0
2007-05-04 14:15:00,0.89189,0.89274,0.89189,0.89246,157200000.0
2007-05-04 14:20:00,0.89248,0.89309,0.89237,0.89241,137600000.0
2007-05-04 14:25:00,0.89214,0.89222,0.8913,0.89133,106600000.0
2007-05-04 14:30:00,0.89134,0.89196,0.89067,0.89173,190200000.0
2007-05-04 14:35:00,0.89187,0.89187,0.89124,0.89161,181800000.0
2007-05-04 14:40:00,0.89149,0.89182,0.89103,0.89176,244200000.0
2007-05-04 14:45:00,0.89176,0.89193,0.89099,0.89107,120000000.0
2007-05-04 14:50:00,0.89097,0.89097,0.89057,0.89079,132600000.0
2007-05-04 14:55:00,0.89051,0.89133,0.89026,0.89104,102400000.0
2007-05-04 15:00:00,0.89103,0.89142,0.89101,0.89133,119400000.0
2007-05-04 15:05:00,0.89123,0.89155,0.89068,0.89155,107200000.0
2007-05-04 15:10:00,0.89154,0.89179,0.89137,0.89171,200800000.0
2007-05-04 15:15:00,0.89152,0.89158,0.89134,0.89143,100800000.0
2007-05-04 15:20:00,0.8914,0.89175,0.89129,0.89172,164600000.0
2007-05-04 15:25:00,0.89166,0.89166,0.89044,0.89152,193400000.0
2007-05-04 15:30:00,0.89074,0.89213,0.89074,0.89108,251200000.0
2007-05-04 15:35:00,0.89129,0.8925,0.89122,0.89208,198200000.0
2007-05-04 15:40:00,0.89218,0.89249,0.89218,0.89227,206400000.0
2007-05-04 15:45:00,0.89217,0.89248,0.89163,0.89175,124800000.0
2007-05-04 15:50:00,0.89157,0.8916,0.89053,0.89053,90000000.0
2007-05-04 15:55:00,0.89037,0.8905,0.88998,0.89028,143200000.0
2007-05-04 16:00:00,0.89002,0.89018,0.88966,0.89018,237600000.0
2007-05-04 16:05:00,0.89015,0.89055,0.89012,0.89042,170400000.0
2007-05-04 16:10:00,0.8904,0.89064,0.89033,0.89046,169400000.0
2007-05-04 16:15:00,0.89052,0.89069,0.89025,0.89028,170200000.0
2007-05-04 16:20:00,0.89028,0.89051,0.89013,0.89042,205600000.0
2007-05-04 16:25:00,0.89037,0.89054,0.89003,0.8902,171000000.0
2007-05-04 16:30:00,0.88996,0.89036,0.8898,0.8901,171600000.0
2007-05-04 16:35:00,0.89003,0.89003,0.88973,0.88977,220400000.0
2007-05-04 16:40:00,0.88968,0.89011,0.88955,0.89006,65600000.0
2007-05-04 16:45:00,0.8896,0.89024,0.88925,0.88998,231800000.0
2007-05-04 16:50:00,0.88999,0.89017,0.88982,0.88983,160400000.0
2007-05-04 16:55:00,0.88982,0.89004,0.88982,0.88999,196000000.0
2007-05-04 17:00:00,0.88987,0.89027,0.88974,0.89013,232200000.0
2007-05-04 17:05:00,0.89018,0.89022,0.88939,0.88964,181400000.0
2007-05-04 17:10:00,0.8897,0.8899,0.88961,0.8898,146000000.0
2007-05-04 17:15:00,0.88972,0.88988,0.88962,0.88979,103800000.0
2007-05-04 17:20:00,0.88971,0.88973,0.8889,0.88954,108800000.0
2007-05-04 17:25:00,0.88947,0.88982,0.88888,0.88982,200200000.0
2007-05-04 17:30:00,0.88994,0.89023,0.88946,0.89004,371800000.0
2007-05-04 17:35:00,0.89016,0.89053,0.89016,0.89047,197000000.0
2007-05-04 17:40:00,0.8904,0.89058,0.89032,0.89046,227000000.0
2007-05-04 17:45:00,0.89055,0.89061,0.88949,0.89019,219600000.0
2007-05-04 17:50:00,0.89021,0.89043,0.88981,0.89039,261200000.0
2007-05-04 17:55:00,0.89039,0.89041,0.88965,0.89,266600000.0
2007-05-04 18:00:00,0.89019,0.89019,0.88895,0.89004,236600000.0
2007-05-04 18:05:00,0.89002,0.89044,0.88998,0.89034,319800000.0
2007-05-04 18:10:00,0.89028,0.89058,0.88997,0.89052,131400000.0
2007-05-04 18:15:00,0.8897,0.89056,0.8897,0.89014,158200000.0
2007-05-04 18:20:00,0.89017,0.89041,0.88983,0.89032,232800000.0
2007-05-04 18:25:00,0.89028,0.8905,0.88998,0.89044,146200000.0
2007-05-04 18:30:00,0.89045,0.89045,0.88938,0.88987,208400000.0
2007-05-04 18:35:00,0.88986,0.89028,0.88986,0.89017,173600000.0
2007-05-04 18:40:00,0.89016,0.89032,0.88992,0.8903,178000000.0
2007-05-04 18:45:00,0.89033,0.89052,0.8894,0.89041,136800000.0
2007-05-04 18:50:00,0.89044,0.89055,0.89009,0.89009,145600000.0
2007-05-04 18:55:00,0.89004,0.89036,0.88979,0.89002,119400000.0
2007-05-04 19:00:00,0.89008,0.89017,0.88975,0.89002,135200000.0
2007-05-04 19:05:00,0.89,0.89,0.88932,0.88978,172200000.0
2007-05-04 19:10:00,0.88984,0.89039,0.88939,0.88956,105600000.0
2007-05-04 19:15:00,0.88937,0.88993,0.88913,0.88991,82600000.0
2007-05-04 19:20:00,0.89009,0.89042,0.89003,0.89012,113000000.0
2007-05-04 19:25:00,0.88985,0.89018,0.88961,0.89003,94400000.0
2007-05-04 19:30:00,0.89013,0.89022,0.8899,0.89007,83600000.0
2007-05-04 19:35:00,0.89001,0.89048,0.89,0.89045,94800000.0
2007-05-04 19:40:00,0.89041,0.89077,0.8901,0.89048,73400000.0
2007-05-04 19:45:00,0.89107,0.89178,0.89068,0.8911,94400000.0
2007-05-04 19:50:00,0.89129,0.89143,0.89114,0.8912,75200000.0
2007-05-04 19:55:00,0.89126,0.89126,0.89063,0.89069,60000000.0
2007-05-04 20:00:00,0.8907,0.89117,0.89041,0.89098,70400000.0
2007-05-04 20:05:00,0.89095,0.89112,0.89082,0.89102,68800000.0
2007-05-04 20:10:00,0.88925,0.89119,0.88923,0.89119,86400000.0
2007-05-04 20:15:00,0.89134,0.89144,0.89079,0.89092,73000000.0
2007-05-04 20:20:00,0.89104,0.89116,0.89051,0.89053,76800000.0
2007-05-04 20:25:00,0.89046,0.89077,0.89039,0.89062,56400000.0
2007-05-04 20:30:00,0.89076,0.89094,0.89068,0.89094,65000000.0
2007-05-04 20:35:00,0.89095,0.89096,0.88949,0.8908,66400000.0
2007-05-04 20:40:00,0.89082,0.89085,0.89065,0.89078,65400000.0
2007-05-04 20:45:00,0.89023,0.89085,0.89016,0.89062,64000000.0
2007-05-04 20:50:00,0.89078,0.89116,0.8907,0.89106,65400000.0
2007-05-04 20:55:00,0.89106,0.89118,0.89047,0.89118,62800000.0
2007-05-04 21:00:00,0.89111,0.89112,0.89089,0.89111,50000000.0
2007-05-04 21:05:00,0.89111,0.89111,0.89055,0.89086,54400000.0
2007-05-04 21:10:00,0.89087,0.89094,0.89061,0.89071,32400000.0
2007-05-04 21:15:00,0.8902,0.89108,0.8901,0.8908,64400000.0
2007-05-04 21:20:00,0.89069,0.89102,0.8906,0.89102,39400000.0
2007-05-04 21:25:00,0.89101,0.89108,0.89035,0.89091,35200000.0
2007-05-04 21:30:00,0.89116,0.89159,0.8909,0.8909,49600000.0
2007-05-04 21:35:00,0.89094,0.89118,0.89029,0.89032,48400000.0
2007-05-04 21:40:00,0.89084,0.89084,0.89059,0.8906,40000000.0
2007-05-04 21:45:00,0.89067,0.89104,0.88973,0.88973,77200000.0
2007-05-04 21:50:00,0.89074,0.89083,0.88984,0.89076,49600000.0
2007-05-04 21:55:00,0.89071,0.89077,0.88985,0.89063,60800000.0
2007-05-04 22:00:00,0.89057,0.89069,0.89041,0.89056,59200000.0
2007-05-04 22:05:00,0.89053,0.89075,0.88985,0.89075,60800000.0
2007-05-04 22:10:00,0.89093,0.89093,0.89036,0.8907,56000000.0
2007-05-04 22:15:00,0.89075,0.89079,0.88962,0.89057,55200000.0
2007-05-04 22:20:00,0.89048,0.89092,0.89034,0.89092,56000000.0
2007-05-04 22:25:00,0.891,0.8911,0.89051,0.89098,27200000.0
2007-05-04 22:30:00,0.8903,0.89121,0.8902,0.8909,96400000.0
2007-05-04 22:35:00,0.8907,0.8908,0.89006,0.89028,65000000.0
2007-05-04 22:40:00,0.89047,0.89089,0.89032,0.89053,55400000.0
2007-05-04 22:45:00,0.891,0.89113,0.89054,0.89102,75200000.0
2007-05-04 22:50:00,0.89056,0.89156,0.89056,0.89123,65600000.0
2007-05-04 22:55:00,0.8911,0.89139,0.8911,0.89125,65600000.0
2007-05-06 23:00:00,0.88953,0.88969,0.88867,0.88956,56400000.0
2007-05-06 23:05:00,0.88952,0.88973,0.88905,0.88905,64000000.0
2007-05-06 23:10:00,0.88936,0.88968,0.8892,0.8892,53200000.0
2007-05-06 23:15:00,0.88914,0.8894,0.88903,0.88918,36800000.0
2007-05-06 23:20:00,0.88972,0.88977,0.88875,0.88897,48000000.0
2007-05-06 23:25:00,0.8896,0.88989,0.8896,0.8898,54400000.0
2007-05-06 23:30:00,0.88925,0.89012,0.88925,0.88978,52800000.0
2007-05-06 23:35:00,0.88975,0.88986,0.88915,0.8893,45200000.0
2007-05-06 23:40:00,0.88958,0.89026,0.88955,0.88991,53800000.0
2007-05-06 23:45:00,0.88985,0.89069,0.88978,0.8906,58600000.0
2007-05-06 23:50:00,0.89067,0.89094,0.89045,0.89061,35200000.0
2007-05-06 23:55:00,0.89056,0.89068,0.88967,0.89039,73400000.0
2007-05-07 00:00:00,0.89049,0.89079,0.89045,0.89052,45800000.0
2007-05-07 00:05:00,0.89045,0.89065,0.88979,0.89057,63400000.0
2007-05-07 00:10:00,0.89042,0.89078,0.89041,0.8905,43600000.0
2007-05-07 00:15:00,0.89,0.89061,0.88987,0.89049,46800000.0
2007-05-07 00:20:00,0.8902,0.8907,0.89017,0.89047,44800000.0
2007-05-07 00:25:00,0.89065,0.89066,0.88945,0.89058,36800000.0
2007-05-07 00:30:00,0.88985,0.89133,0.88985,0.89068,56000000.0
2007-05-07 00:35:00,0.89137,0.89139,0.89043,0.89136,43600000.0
2007-05-07 00:40:00,0.8912,0.89148,0.89096,0.89101,59200000.0
2007-05-07 00:45:00,0.8908,0.8908,0.88923,0.88991,54400000.0
2007-05-07 00:50:00,0.88979,0.88983,0.88928,0.88946,60800000.0
2007-05-07 00:55:00,0.88945,0.88962,0.88901,0.88926,57600000.0
2007-05-07 01:00:00,0.88966,0.88991,0.88903,0.88987,62800000.0
2007-05-07 01:05:00,0.88985,0.89004,0.88964,0.88972,48400000.0
2007-05-07 01:10:00,0.88983,0.88984,0.88943,0.88965,56800000.0
2007-05-07 01:15:00,0.8889,0.88967,0.88885,0.88961,37600000.0
2007-05-07 01:20:00,0.88958,0.88973,0.88884,0.88917,62400000.0
2007-05-07 01:25:00,0.88938,0.88947,0.88851,0.88911,66000000.0
2007-05-07 01:30:00,0.88948,0.88978,0.88887,0.88978,57000000.0
2007-05-07 01:35:00,0.88999,0.88999,0.88925,0.88981,38800000.0
2007-05-07 01:40:00,0.88979,0.88985,0.88958,0.8896,64000000.0
2007-05-07 01:45:00,0.88955,0.88957,0.88869,0.88869,65600000.0
2007-05-07 01:50:00,0.88913,0.88913,0.88842,0.88912,67200000.0
2007-05-07 01:55:00,0.88899,0.88917,0.88838,0.88882,53800000.0
2007-05-07 02:00:00,0.88879,0.88908,0.88872,0.88908,54200000.0
2007-05-07 02:05:00,0.88906,0.8896,0.88875,0.88943,66600000.0
2007-05-07 02:10:00,0.88938,0.88964,0.8889,0.88896,66400000.0
2007-05-07 02:15:00,0.88945,0.88962,0.88928,0.88949,64400000.0
2007-05-07 02:20:00,0.8894,0.88996,0.88923,0.88996,51200000.0
2007-05-07 02:25:00,0.89002,0.89018,0.88947,0.88948,52800000.0
2007-05-07 02:30:00,0.88952,0.89015,0.88912,0.89005,59600000.0
2007-05-07 02:35:00,0.89012,0.8905,0.89,0.8901,62400000.0
2007-05-07 02:40:00,0.89001,0.89005,0.88886,0.8898,61800000.0
2007-05-07 02:45:00,0.88991,0.89017,0.88976,0.8901,48000000.0
2007-05-07 02:50:00,0.89,0.89024,0.88983,0.89024,71800000.0
2007-05-07 02:55:00,0.89024,0.89052,0.89012,0.89044,64000000.0
2007-05-07 03:00:00,0.89032,0.89053,0.88994,0.88998,57600000.0
2007-05-07 03:05:00,0.89043,0.89076,0.89007,0.89067,60800000.0
2007-05-07 03:10:00,0.89068,0.89068,0.8902,0.89063,53800000.0
2007-05-07 03:15:00,0.89062,0.89085,0.89052,0.89056,59000000.0
2007-05-07 03:20:00,0.89053,0.89053,0.88994,0.8904,46800000.0
2007-05-07 03:25:00,0.89048,0.89076,0.89034,0.89046,68800000.0
2007-05-07 03:30:00,0.89069,0.89078,0.89041,0.8905,60800000.0
2007-05-07 03:35:00,0.89024,0.89036,0.89006,0.89035,51600000.0
2007-05-07 03:40:00,0.89025,0.89037,0.88971,0.89037,46400000.0
2007-05-07 03:45:00,0.89028,0.89049,0.88984,0.8904,52200000.0
2007-05-07 03:50:00,0.89035,0.89068,0.88943,0.89034,64000000.0
2007-05-07 03:55:00,0.89017,0.8914,0.89017,0.89136,51600000.0
2007-05-07 04:00:00,0.89116,0.89125,0.89027,0.89085,74000000.0
2007-05-07 04:05:00,0.89101,0.89121,0.89057,0.89121,35200000.0
2007-05-07 04:10:00,0.8913,0.89173,0.891,0.89165,59200000.0
2007-05-07 04:15:00,0.89153,0.89178,0.89125,0.89172,67000000.0
2007-05-07 04:20:00,0.89114,0.89165,0.89056,0.89157,52200000.0
2007-05-07 04:25:00,0.89092,0.89167,0.89092,0.89127,49600000.0
2007-05-07 04:30:00,0.89067,0.89136,0.89057,0.89114,47400000.0
2007-05-07 04:35:00,0.89106,0.89157,0.89075,0.8909,46400000.0
2007-05-07 04:40:00,0.8917,0.8917,0.89089,0.89119,41600000.0
2007-05-07 04:45:00,0.89133,0.89179,0.89083,0.89169,67200000.0
2007-05-07 04:50:00,0.89171,0.89186,0.8915,0.8915,63400000.0
2007-05-07 04:55:00,0.89149,0.89175,0.89053,0.89175,56400000.0
2007-05-07 05:00:00,0.89164,0.89187,0.89127,0.8916,65600000.0
2007-05-07 05:05:00,0.89153,0.89157,0.89096,0.8915,63800000.0
2007-05-07 05:10:00,0.89167,0.89189,0.89157,0.89179,75200000.0
2007-05-07 05:15:00,0.89173,0.89173,0.89076,0.89159,56000000.0
2007-05-07 05:20:00,0.89128,0.89161,0.89092,0.8913,66000000.0
2007-05-07 05:25:00,0.89127,0.89128,0.89076,0.89118,97600000.0
2007-05-07 05:30:00,0.89114,0.89138,0.89086,0.89127,14400000.0
2007-05-07 05:35:00,0.89128,0.89128,0.89083,0.89109,48000000.0
2007-05-07 05:40:00,0.8911,0.89156,0.89082,0.89136,54400000.0
2007-05-07 05:45:00,0.89149,0.89159,0.89115,0.89134,56000000.0
2007-05-07 05:50:00,0.89097,0.89126,0.89057,0.89063,51600000.0
2007-05-07 05:55:00,0.89082,0.89126,0.8908,0.89103,52800000.0
2007-05-07 06:00:00,0.89109,0.8912,0.89064,0.89111,51200000.0
2007-05-07 06:05:00,0.89122,0.89129,0.88983,0.8907,61800000.0
2007-05-07 06:10:00,0.89021,0.89129,0.89012,0.89129,77600000.0
2007-05-07 06:15:00,0.89128,0.89128,0.89079,0.89091,64000000.0
2007-05-07 06:20:00,0.89093,0.89108,0.89043,0.89097,59600000.0
2007-05-07 06:25:00,0.89091,0.89101,0.89082,0.89088,49000000.0
2007-05-07 06:30:00,0.89104,0.89111,0.89086,0.89101,52200000.0
2007-05-07 06:35:00,0.89082,0.89103,0.88998,0.88998,51600000.0
2007-05-07 06:40:00,0.89045,0.89099,0.89045,0.89099,64000000.0
2007-05-07 06:45:00,0.89098,0.89098,0.89055,0.89071,64000000.0
2007-05-07 06:50:00,0.89066,0.89081,0.89029,0.89081,48400000.0
2007-05-07 06:55:00,0.8908,0.89083,0.8902,0.89062,49600000.0
2007-05-07 07:00:00,0.89063,0.89078,0.88994,0.89069,62400000.0
2007-05-07 07:05:00,0.89058,0.89127,0.89058,0.89109,65600000.0
2007-05-07 07:10:00,0.89113,0.89127,0.89097,0.89117,64000000.0
2007-05-07 07:15:00,0.89015,0.89112,0.89015,0.89073,64400000.0
2007-05-07 07:20:00,0.89089,0.89106,0.88972,0.89033,65600000.0
2007-05-07 07:25:00,0.89094,0.89101,0.89068,0.89075,65600000.0
2007-05-07 07:30:00,0.89086,0.89098,0.89045,0.89083,55400000.0
2007-05-07 07:35:00,0.89072,0.89106,0.89062,0.89092,76800000.0
2007-05-07 07:40:00,0.89088,0.89097,0.89074,0.89089,73600000.0
2007-05-07 07:45:00,0.89094,0.89094,0.89043,0.8908,86400000.0
2007-05-07 07:50:00,0.8908,0.89132,0.89068,0.89132,68800000.0
2007-05-07 07:55:00,0.89132,0.89132,0.89083,0.89111,70200000.0
2007-05-07 08:00:00,0.8912,0.8913,0.89071,0.89119,59000000.0
2007-05-07 08:05:00,0.89125,0.89131,0.89109,0.8912,74600000.0
2007-05-07 08:10:00,0.89121,0.89124,0.89052,0.89059,93200000.0
2007-05-07 08:15:00,0.89056,0.89081,0.89007,0.89072,75200000.0
2007-05-07 08:20:00,0.89067,0.89098,0.89054,0.89098,94200000.0
2007-05-07 08:25:00,0.89098,0.89134,0.89079,0.89116,84200000.0
2007-05-07 08:30:00,0.8911,0.89114,0.89088,0.89104,94400000.0
2007-05-07 08:35:00,0.89094,0.89123,0.89035,0.89111,107200000.0
2007-05-07 08:40:00,0.89107,0.89152,0.89091,0.8913,82000000.0
2007-05-07 08:45:00,0.89156,0.89225,0.89156,0.89213,105000000.0
2007-05-07 08:50:00,0.89181,0.89222,0.89154,0.89215,172800000.0
2007-05-07 08:55:00,0.89214,0.89221,0.89161,0.89191,134800000.0
2007-05-07 09:00:00,0.89191,0.89208,0.89156,0.89157,145600000.0
2007-05-07 09:05:00,0.89055,0.89203,0.89055,0.89194,145800000.0
2007-05-07 09:10:00,0.89166,0.89205,0.89105,0.89199,136800000.0
2007-05-07 09:15:00,0.89199,0.89201,0.89169,0.89186,178800000.0
2007-05-07 09:20:00,0.89181,0.89181,0.89126,0.89169,172200000.0
2007-05-07 09:25:00,0.89123,0.89175,0.89105,0.89175,208000000.0
2007-05-07 09:30:00,0.89186,0.89219,0.89173,0.89181,144200000.0
2007-05-07 09:35:00,0.8918,0.89186,0.8914,0.89146,231800000.0
2007-05-07 09:40:00,0.89142,0.89161,0.89116,0.89161,157200000.0
2007-05-07 09:45:00,0.89143,0.89172,0.89109,0.89165,131600000.0
2007-05-07 09:50:00,0.89174,0.89194,0.89109,0.89158,319400000.0
2007-05-07 09:55:00,0.89175,0.8919,0.89089,0.8919,236600000.0
2007-05-07 10:00:00,0.89175,0.89198,0.89103,0.89198,266600000.0
2007-05-07 10:05:00,0.89187,0.89203,0.89151,0.89178,260600000.0
2007-05-07 10:10:00,0.89178,0.89186,0.89086,0.89172,211400000.0
2007-05-07 10:15:00,0.89166,0.89175,0.89134,0.89162,228800000.0
2007-05-07 10:20:00,0.89168,0.89177,0.89115,0.89135,196000000.0
2007-05-07 10:25:00,0.89148,0.89183,0.89102,0.89146,371000000.0
2007-05-07 10:30:00,0.8918,0.89202,0.89172,0.89181,199600000.0
2007-05-07 10:35:00,0.89178,0.89185,0.89101,0.89167,94800000.0
2007-05-07 10:40:00,0.8918,0.892,0.89114,0.89178,104200000.0
2007-05-07 10:45:00,0.89142,0.89198,0.8909,0.8918,146000000.0
2007-05-07 10:50:00,0.89149,0.89192,0.89098,0.89145,181200000.0
2007-05-07 10:55:00,0.89189,0.89195,0.89169,0.89195,232400000.0
2007-05-07 11:00:00,0.892,0.89247,0.892,0.89245,197200000.0
2007-05-07 11:05:00,0.89241,0.89252,0.8915,0.8916,160400000.0
2007-05-07 11:10:00,0.89253,0.89257,0.89195,0.89206,232800000.0
2007-05-07 11:15:00,0.89148,0.89196,0.8914,0.89186,54400000.0
2007-05-07 11:20:00,0.8921,0.89213,0.89136,0.89203,217400000.0
2007-05-07 11:25:00,0.89179,0.89197,0.89129,0.89175,171600000.0
2007-05-07 11:30:00,0.89186,0.89203,0.89179,0.89195,172400000.0
2007-05-07 11:35:00,0.89173,0.89207,0.89141,0.89195,205400000.0
2007-05-07 11:40:00,0.89196,0.8922,0.89185,0.8919,169400000.0
2007-05-07 11:45:00,0.89187,0.89207,0.8917,0.89199,170600000.0
2007-05-07 11:50:00,0.89169,0.8923,0.89166,0.89207,169600000.0
2007-05-07 11:55:00,0.89179,0.89257,0.89168,0.89255,237600000.0
2007-05-07 12:00:00,0.89259,0.89301,0.89247,0.89301,143400000.0
2007-05-07 12:05:00,0.89315,0.89324,0.89305,0.89324,89600000.0
2007-05-07 12:10:00,0.89321,0.89325,0.89264,0.89264,123600000.0
2007-05-07 12:15:00,0.89211,0.89292,0.8921,0.89292,205800000.0
2007-05-07 12:20:00,0.89293,0.89349,0.89242,0.89343,198600000.0
2007-05-07 12:25:00,0.89342,0.89378,0.89214,0.89241,251600000.0
2007-05-07 12:30:00,0.89336,0.89346,0.89244,0.89313,194000000.0
2007-05-07 12:35:00,0.89303,0.89346,0.89284,0.89346,165400000.0
2007-05-07 12:40:00,0.89355,0.89355,0.89306,0.89308,100200000.0
2007-05-07 12:45:00,0.89309,0.89336,0.89252,0.89272,200200000.0
2007-05-07 12:50:00,0.89293,0.89349,0.89226,0.89294,107600000.0
2007-05-07 12:55:00,0.89298,0.89298,0.8923,0.89277,120000000.0
2007-05-07 13:00:00,0.89229,0.89296,0.89227,0.89284,102800000.0
2007-05-07 13:05:00,0.89282,0.89288,0.89222,0.89228,133600000.0
2007-05-07 13:10:00,0.89232,0.89258,0.89189,0.89248,112400000.0
2007-05-07 13:15:00,0.89255,0.89263,0.89242,0.89257,245200000.0
2007-05-07 13:20:00,0.89246,0.89275,0.89246,0.89263,182200000.0
2007-05-07 13:25:00,0.8928,0.89328,0.8926,0.893,190200000.0
2007-05-07 13:30:00,0.89285,0.89285,0.89218,0.89258,107600000.0
2007-05-07 13:35:00,0.89228,0.89276,0.89209,0.89273,137600000.0
2007-05-07 13:40:00,0.89281,0.893,0.89226,0.89265,156200000.0
2007-05-07 13:45:00,0.89299,0.89305,0.89223,0.89303,113200000.0
2007-05-07 13:50:00,0.8927,0.89311,0.89265,0.89294,98800000.0
2007-05-07 13:55:00,0.89301,0.89337,0.89272,0.89332,155400000.0
2007-05-07 14:00:00,0.89334,0.89334,0.89226,0.8923,128800000.0
2007-05-07 14:05:00,0.89233,0.89292,0.89213,0.89292,123200000.0
2007-05-07 14:10:00,0.89292,0.8931,0.89242,0.89246,121000000.0
2007-05-07 14:15:00,0.89249,0.89272,0.89243,0.89246,110800000.0
2007-05-07 14:20:00,0.89261,0.89295,0.89197,0.89277,124600000.0
2007-05-07 14:25:00,0.89278,0.89291,0.8921,0.89233,103200000.0
2007-05-07 14:30:00,0.8928,0.89282,0.89209,0.89209,65000000.0
2007-05-07 14:35:00,0.8923,0.89249,0.89179,0.89236,65000000.0
2007-05-07 14:40:00,0.89244,0.8928,0.89241,0.89274,61200000.0
2007-05-07 14:45:00,0.8927,0.8928,0.89258,0.89266,57400000.0
2007-05-07 14:50:00,0.89215,0.89284,0.89215,0.89262,67600000.0
2007-05-07 14:55:00,0.89265,0.89265,0.89237,0.89239,59200000.0
2007-05-07 15:00:00,0.89238,0.89274,0.89158,0.89258,57000000.0
2007-05-07 15:05:00,0.89267,0.89282,0.89212,0.8926,72000000.0
2007-05-07 15:10:00,0.89223,0.89267,0.89204,0.89237,54400000.0
2007-05-07 15:15:00,0.89241,0.89271,0.89232,0.89266,64000000.0
2007-05-07 15:20:00,0.8926,0.89282,0.89247,0.89275,65600000.0
2007-05-07 15:25:00,0.89249,0.89275,0.89205,0.89246,65600000.0
2007-05-07 15:30:00,0.89238,0.89277,0.89228,0.89267,51600000.0
2007-05-07 15:35:00,0.89293,0.89394,0.89293,0.89384,67200000.0
2007-05-07 15:40:00,0.89383,0.89383,0.89354,0.89364,66600000.0
2007-05-07 15:45:00,0.89369,0.89388,0.89344,0.89361,78800000.0
2007-05-07 15:50:00,0.89365,0.89366,0.89319,0.89337,71600000.0
2007-05-07 15:55:00,0.89342,0.89342,0.89253,0.8926,69800000.0
2007-05-07 16:00:00,0.89322,0.89342,0.89244,0.89287,67200000.0
2007-05-07 16:05:00,0.89301,0.89322,0.89288,0.893,72400000.0
2007-05-07 16:10:00,0.89276,0.89286,0.8925,0.89266,68800000.0
2007-05-07 16:15:00,0.8928,0.89288,0.89169,0.89288,62400000.0
2007-05-07 16:20:00,0.8928,0.89282,0.89242,0.89249,69200000.0
2007-05-07 16:25:00,0.89248,0.89256,0.89198,0.89223,70400000.0
2007-05-07 16:30:00,0.89237,0.89243,0.89223,0.89238,62800000.0
2007-05-07 16:35:00,0.89241,0.89244,0.89171,0.89222,72000000.0
2007-05-07 16:40:00,0.89234,0.89237,0.89194,0.89228,69800000.0
2007-05-07 16:45:00,0.89237,0.89283,0.8923,0.8925,77200000.0
2007-05-07 16:50:00,0.89247,0.89253,0.89217,0.89237,57400000.0
2007-05-07 16:55:00,0.89217,0.89241,0.89215,0.89229,58600000.0
2007-05-07 17:00:00,0.8923,0.89237,0.89186,0.89213,62800000.0
2007-05-07 17:05:00,0.89195,0.89226,0.89137,0.89162,62800000.0
2007-05-07 17:10:00,0.89198,0.892,0.89151,0.89151,65600000.0
2007-05-07 17:15:00,0.89151,0.89161,0.8912,0.89148,67600000.0
2007-05-07 17:20:00,0.89147,0.89181,0.89141,0.89181,60600000.0
2007-05-07 17:25:00,0.89181,0.89191,0.89139,0.89158,59200000.0
2007-05-07 17:30:00,0.89197,0.8921,0.89139,0.8921,68600000.0
2007-05-07 17:35:00,0.89212,0.89252,0.89153,0.8919,64000000.0
2007-05-07 17:40:00,0.8919,0.89213,0.8918,0.89205,59200000.0
2007-05-07 17:45:00,0.89195,0.89206,0.89147,0.89194,70400000.0
2007-05-07 17:50:00,0.89171,0.89213,0.89119,0.89119,51200000.0
2007-05-07 17:55:00,0.89207,0.89216,0.89122,0.8918,61200000.0
2007-05-07 18:00:00,0.89144,0.89181,0.89106,0.89166,47400000.0
2007-05-07 18:05:00,0.89162,0.89198,0.89119,0.89197,67600000.0
2007-05-07 18:10:00,0.89196,0.89202,0.89135,0.89195,56000000.0
2007-05-07 18:15:00,0.89183,0.89232,0.89116,0.89232,64000000.0
2007-05-07 18:20:00,0.89208,0.89247,0.89165,0.89165,65600000.0
2007-05-07 18:25:00,0.89219,0.89245,0.89105,0.89235,67200000.0
2007-05-07 18:30:00,0.89232,0.89249,0.89185,0.89249,61800000.0
2007-05-07 18:35:00,0.8925,0.8925,0.89127,0.89137,59600000.0
2007-05-07 18:40:00,0.89208,0.89213,0.89104,0.89176,72000000.0
2007-05-07 18:45:00,0.89174,0.89198,0.89127,0.8918,55800000.0
2007-05-07 18:50:00,0.89195,0.892,0.89105,0.89105,66600000.0
2007-05-07 18:55:00,0.89161,0.89189,0.89102,0.89148,63800000.0
2007-05-07 19:00:00,0.89136,0.89179,0.89101,0.89157,67200000.0
2007-05-07 19:05:00,0.89137,0.89146,0.89069,0.89146,54800000.0
2007-05-07 19:10:00,0.89121,0.89166,0.89105,0.89153,64000000.0
2007-05-07 19:15:00,0.89165,0.89177,0.89075,0.89164,57600000.0
2007-05-07 19:20:00,0.89128,0.89184,0.89088,0.89107,57600000.0
2007-05-07 19:25:00,0.89145,0.89175,0.8912,0.89175,27600000.0
2007-05-07 19:30:00,0.89164,0.89211,0.89149,0.89186,62400000.0
2007-05-07 19:35:00,0.89188,0.89211,0.89188,0.89211,60800000.0
2007-05-07 19:40:00,0.89205,0.8921,0.89134,0.89173,52800000.0
2007-05-07 19:45:00,0.89201,0.89203,0.89145,0.89194,70400000.0
2007-05-07 19:50:00,0.89183,0.89199,0.89148,0.89188,61600000.0
2007-05-07 19:55:00,0.89193,0.89205,0.89076,0.892,67200000.0
2007-05-07 20:00:00,0.89169,0.89195,0.8913,0.89194,70400000.0
2007-05-07 20:05:00,0.8919,0.89223,0.89159,0.89159,57800000.0
2007-05-07 20:10:00,0.89221,0.89221,0.89133,0.89194,44800000.0
2007-05-07 20:15:00,0.89159,0.89222,0.89135,0.89206,60800000.0
2007-05-07 20:20:00,0.89204,0.89237,0.89163,0.89178,65600000.0
2007-05-07 20:25:00,0.89245,0.89276,0.89245,0.89261,28800000.0
2007-05-07 20:30:00,0.89259,0.89263,0.8921,0.89246,58000000.0
2007-05-07 20:35:00,0.89276,0.89286,0.89182,0.89182,57600000.0
2007-05-07 20:40:00,0.8925,0.893,0.89223,0.89289,63800000.0
2007-05-07 20:45:00,0.89289,0.8933,0.89289,0.893,68800000.0
2007-05-07 20:50:00,0.89329,0.8935,0.89257,0.8935,59600000.0
2007-05-07 20:55:00,0.89345,0.89364,0.89319,0.89338,49600000.0
2007-05-07 21:00:00,0.89315,0.89324,0.89269,0.89291,64400000.0
2007-05-07 21:05:00,0.89291,0.8931,0.89242,0.89295,46400000.0
2007-05-07 21:10:00,0.893,0.89301,0.89238,0.89248,62800000.0
2007-05-07 21:15:00,0.89247,0.89261,0.89216,0.89261,48000000.0
2007-05-07 21:20:00,0.89215,0.89299,0.89203,0.89299,48000000.0
2007-05-07 21:25:00,0.89291,0.89329,0.89279,0.89329,36800000.0
2007-05-07 21:30:00,0.89323,0.89324,0.8925,0.8926,51200000.0
2007-05-07 21:35:00,0.89315,0.89331,0.8927,0.8931,64400000.0
2007-05-07 21:40:00,0.89305,0.89319,0.89293,0.89303,44800000.0
2007-05-07 21:45:00,0.8931,0.89323,0.89266,0.89296,53800000.0
2007-05-07 21:50:00,0.89312,0.89316,0.89252,0.89302,48000000.0
2007-05-07 21:55:00,0.89301,0.89318,0.89292,0.893,57400000.0
2007-05-07 22:00:00,0.89321,0.89327,0.8929,0.89298,49600000.0
2007-05-07 22:05:00,0.89296,0.89296,0.89237,0.89243,60800000.0
2007-05-07 22:10:00,0.89291,0.89293,0.8926,0.89284,57600000.0
2007-05-07 22:15:00,0.89257,0.89294,0.89257,0.89294,42000000.0
2007-05-07 22:20:00,0.89291,0.89293,0.89272,0.89278,48000000.0
2007-05-07 22:25:00,0.89284,0.89285,0.89223,0.89267,60800000.0
2007-05-07 22:30:00,0.89211,0.8926,0.89211,0.89251,62400000.0
2007-05-07 22:35:00,0.89242,0.89245,0.89191,0.89206,60800000.0
2007-05-07 22:40:00,0.89232,0.89242,0.8921,0.8922,54400000.0
2007-05-07 22:45:00,0.89217,0.89218,0.89175,0.89182,56000000.0
2007-05-07 22:50:00,0.89216,0.89225,0.89191,0.89199,33600000.0
2007-05-07 22:55:00,0.89218,0.89239,0.89191,0.8921,56400000.0
2007-05-07 23:00:00,0.89184,0.89223,0.89163,0.89192,67600000.0
2007-05-07 23:05:00,0.89192,0.89215,0.8913,0.892,41600000.0
2007-05-07 23:10:00,0.89207,0.89219,0.89145,0.89206,66400000.0
2007-05-07 23:15:00,0.89207,0.89221,0.89187,0.89187,58000000.0
2007-05-07 23:20:00,0.89194,0.89203,0.8917,0.89191,60800000.0
2007-05-07 23:25:00,0.89187,0.89211,0.8916,0.89211,46400000.0
2007-05-07 23:30:00,0.89134,0.89217,0.89134,0.89197,64400000.0
2007-05-07 23:35:00,0.89193,0.89218,0.89188,0.89214,58600000.0
2007-05-07 23:40:00,0.89213,0.89218,0.8916,0.89185,61800000.0
2007-05-07 23:45:00,0.89153,0.89206,0.89088,0.89204,57400000.0
2007-05-07 23:50:00,0.89193,0.89204,0.89124,0.89182,60800000.0
2007-05-07 23:55:00,0.8918,0.89212,0.89178,0.89212,54400000.0
2007-05-08 00:00:00,0.89211,0.8926,0.89128,0.8926,51200000.0
2007-05-08 00:05:00,0.89261,0.89272,0.89205,0.8921,56000000.0
2007-05-08 00:10:00,0.89228,0.8928,0.89228,0.89271,34000000.0
2007-05-08 00:15:00,0.89267,0.89275,0.89201,0.89261,73600000.0
2007-05-08 00:20:00,0.89263,0.89277,0.89243,0.89276,52800000.0
2007-05-08 00:25:00,0.89268,0.89277,0.89252,0.89258,42000000.0
2007-05-08 00:30:00,0.89252,0.89252,0.89191,0.89211,54400000.0
2007-05-08 00:35:00,0.89218,0.89228,0.89206,0.89212,44800000.0
2007-05-08 00:40:00,0.89207,0.89223,0.89095,0.89218,71200000.0
2007-05-08 00:45:00,0.89174,0.8924,0.89174,0.89228,70800000.0
2007-05-08 00:50:00,0.89221,0.89252,0.89179,0.89247,63400000.0
2007-05-08 00:55:00,0.89244,0.89264,0.89175,0.89251,70400000.0
2007-05-08 01:00:00,0.89261,0.89274,0.89222,0.89245,68200000.0
2007-05-08 01:05:00,0.89237,0.89246,0.89166,0.89177,58600000.0
2007-05-08 01:10:00,0.8919,0.89208,0.89178,0.89182,43200000.0
2007-05-08 01:15:00,0.89192,0.89196,0.89115,0.89157,49600000.0
2007-05-08 01:20:00,0.89133,0.89165,0.89108,0.89157,43600000.0
2007-05-08 01:25:00,0.8915,0.89171,0.89137,0.89163,43200000.0
2007-05-08 01:30:00,0.89158,0.89178,0.89072,0.89162,62200000.0
2007-05-08 01:35:00,0.89164,0.89212,0.89128,0.8913,28800000.0
2007-05-08 01:40:00,0.89206,0.89206,0.89137,0.89204,50000000.0
2007-05-08 01:45:00,0.89197,0.89221,0.89162,0.89205,74600000.0
2007-05-08 01:50:00,0.89211,0.89284,0.89211,0.89274,51000000.0
2007-05-08 01:55:00,0.8926,0.8926,0.89196,0.89238,49600000.0
2007-05-08 02:00:00,0.89253,0.89262,0.89216,0.89241,64000000.0
2007-05-08 02:05:00,0.89231,0.89265,0.89198,0.89259,67200000.0
2007-05-08 02:10:00,0.89231,0.89264,0.89207,0.8922,66000000.0
2007-05-08 02:15:00,0.89272,0.89272,0.89244,0.89249,51600000.0
2007-05-08 02:20:00,0.89245,0.89253,0.89192,0.89199,57600000.0
2007-05-08 02:25:00,0.89251,0.89277,0.89242,0.89244,66000000.0
2007-05-08 02:30:00,0.89197,0.89287,0.89197,0.89284,38800000.0
2007-05-08 02:35:00,0.89285,0.89293,0.89204,0.89254,62400000.0
2007-05-08 02:40:00,0.89248,0.89338,0.89215,0.89335,52800000.0
2007-05-08 02:45:00,0.89347,0.89357,0.89315,0.89333,60200000.0
2007-05-08 02:50:00,0.89317,0.89374,0.89293,0.89374,71400000.0
2007-05-08 02:55:00,0.89376,0.89376,0.89325,0.89325,66000000.0
2007-05-08 03:00:00,0.89367,0.89389,0.89356,0.89364,57600000.0
2007-05-08 03:05:00,0.89365,0.89365,0.89318,0.89339,51200000.0
2007-05-08 03:10:00,0.89337,0.89374,0.89317,0.89361,51600000.0
2007-05-08 03:15:00,0.89383,0.8942,0.89383,0.89397,60000000.0
2007-05-08 03:20:00,0.89393,0.89393,0.89313,0.89342,43600000.0
2007-05-08 03:25:00,0.89382,0.89392,0.89358,0.8936,69200000.0
2007-05-08 03:30:00,0.89385,0.89436,0.8937,0.89414,52800000.0
2007-05-08 03:35:00,0.89392,0.8944,0.89383,0.89426,55400000.0
2007-05-08 03:40:00,0.89403,0.89445,0.89357,0.89441,65600000.0
2007-05-08 03:45:00,0.89436,0.89437,0.89401,0.89418,52800000.0
2007-05-08 03:50:00,0.89398,0.89426,0.89349,0.89418,60600000.0
2007-05-08 03:55:00,0.89419,0.89427,0.89407,0.8942,46400000.0
2007-05-08 04:00:00,0.89402,0.89423,0.89316,0.89423,75600000.0
2007-05-08 04:05:00,0.89393,0.89417,0.8934,0.89417,35200000.0
2007-05-08 04:10:00,0.89423,0.8945,0.8941,0.89428,60800000.0
2007-05-08 04:15:00,0.89427,0.89432,0.8938,0.89406,62400000.0
2007-05-08 04:20:00,0.89405,0.89415,0.89375,0.89415,64000000.0
2007-05-08 04:25:00,0.89369,0.89426,0.89301,0.89404,70400000.0
2007-05-08 04:30:00,0.8939,0.89504,0.89369,0.89504,51600000.0
2007-05-08 04:35:00,0.89533,0.89533,0.89465,0.89521,57600000.0
2007-05-08 04:40:00,0.89521,0.89552,0.89479,0.89523,53200000.0
2007-05-08 04:45:00,0.89521,0.89544,0.89476,0.89476,61200000.0
2007-05-08 04:50:00,0.89459,0.89534,0.89459,0.89509,64400000.0
2007-05-08 04:55:00,0.89496,0.89501,0.89408,0.8944,56400000.0
2007-05-08 05:00:00,0.89382,0.8955,0.89373,0.8955,64400000.0
2007-05-08 05:05:00,0.89556,0.89611,0.895,0.89515,72000000.0
2007-05-08 05:10:00,0.89545,0.89565,0.89528,0.89541,75200000.0
2007-05-08 05:15:00,0.8954,0.89561,0.89519,0.89558,49600000.0
2007-05-08 05:20:00,0.89561,0.89561,0.89467,0.8951,66000000.0
2007-05-08 05:25:00,0.89512,0.89512,0.89454,0.89456,98400000.0
2007-05-08 05:30:00,0.89453,0.89487,0.89453,0.89486,30400000.0
2007-05-08 05:35:00,0.89455,0.89499,0.8944,0.8944,49600000.0
2007-05-08 05:40:00,0.89495,0.89518,0.89488,0.8951,40400000.0
2007-05-08 05:45:00,0.8945,0.89516,0.8945,0.89516,56000000.0
2007-05-08 05:50:00,0.89514,0.8955,0.89479,0.8955,52800000.0
2007-05-08 05:55:00,0.89549,0.89549,0.89471,0.89477,52800000.0
2007-05-08 06:00:00,0.89541,0.8956,0.89481,0.89557,45200000.0
2007-05-08 06:05:00,0.89554,0.89599,0.89507,0.89591,60600000.0
2007-05-08 06:10:00,0.89503,0.89635,0.89503,0.89588,76800000.0
2007-05-08 06:15:00,0.89587,0.89601,0.89533,0.89581,59200000.0
2007-05-08 06:20:00,0.89573,0.89573,0.89503,0.89553,53800000.0
2007-05-08 06:25:00,0.89517,0.89548,0.89496,0.89533,33600000.0
2007-05-08 06:30:00,0.89495,0.89549,0.89483,0.89488,51200000.0
2007-05-08 06:35:00,0.89497,0.89542,0.89418,0.89483,63400000.0
2007-05-08 06:40:00,0.89519,0.89561,0.89481,0.89547,62800000.0
2007-05-08 06:45:00,0.89532,0.89539,0.89472,0.89482,56400000.0
2007-05-08 06:50:00,0.89506,0.89525,0.895,0.89503,55400000.0
2007-05-08 06:55:00,0.89439,0.89533,0.89435,0.89488,49600000.0
2007-05-08 07:00:00,0.89475,0.89538,0.89432,0.89529,67200000.0
2007-05-08 07:05:00,0.89516,0.89526,0.89478,0.89523,65000000.0
2007-05-08 07:10:00,0.89509,0.8952,0.8949,0.8952,50000000.0
2007-05-08 07:15:00,0.89521,0.89526,0.89471,0.89505,46400000.0
2007-05-08 07:20:00,0.89501,0.89544,0.89439,0.89542,65600000.0
2007-05-08 07:25:00,0.89547,0.89552,0.89479,0.8953,56000000.0
2007-05-08 07:30:00,0.89487,0.89543,0.89485,0.8952,56000000.0
2007-05-08 07:35:00,0.8947,0.89539,0.89467,0.89531,46800000.0
2007-05-08 07:40:00,0.89479,0.89547,0.89463,0.8954,74000000.0
2007-05-08 07:45:00,0.89483,0.8957,0.89457,0.89559,86800000.0
2007-05-08 07:50:00,0.89561,0.89572,0.89496,0.89555,68800000.0
2007-05-08 07:55:00,0.89535,0.89577,0.89483,0.89568,70800000.0
2007-05-08 08:00:00,0.89586,0.89589,0.89549,0.89552,59200000.0
2007-05-08 08:05:00,0.89541,0.89544,0.8952,0.89539,75600000.0
2007-05-08 08:10:00,0.89533,0.89533,0.89482,0.89486,94800000.0
2007-05-08 08:15:00,0.89469,0.89474,0.89427,0.8944,74000000.0
2007-05-08 08:20:00,0.89444,0.89489,0.89444,0.89483,94800000.0
2007-05-08 08:25:00,0.89471,0.89516,0.89456,0.89511,84800000.0
2007-05-08 08:30:00,0.89497,0.89497,0.89461,0.89477,94800000.0
2007-05-08 08:35:00,0.8948,0.89495,0.89454,0.89461,107200000.0
2007-05-08 08:40:00,0.89431,0.89512,0.89414,0.89512,83600000.0
2007-05-08 08:45:00,0.89531,0.89533,0.89443,0.89501,106800000.0
2007-05-08 08:50:00,0.89493,0.89564,0.89482,0.89564,164000000.0
2007-05-08 08:55:00,0.89565,0.89578,0.89555,0.89568,134800000.0
2007-05-08 09:00:00,0.89576,0.89602,0.89576,0.89601,145400000.0
2007-05-08 09:05:00,0.89594,0.89623,0.89549,0.89549,145400000.0
2007-05-08 09:10:00,0.89613,0.89653,0.89504,0.89603,136400000.0
2007-05-08 09:15:00,0.89594,0.89627,0.8955,0.89627,177000000.0
2007-05-08 09:20:00,0.89619,0.89627,0.89591,0.89606,172600000.0
2007-05-08 09:25:00,0.896,0.896,0.8951,0.89541,207600000.0
2007-05-08 09:30:00,0.89538,0.8955,0.89519,0.8955,146000000.0
2007-05-08 09:35:00,0.8956,0.8956,0.89523,0.89531,231400000.0
2007-05-08 09:40:00,0.89526,0.89555,0.89526,0.89555,153800000.0
2007-05-08 09:45:00,0.89554,0.89564,0.89534,0.89555,131600000.0
2007-05-08 09:50:00,0.89554,0.89554,0.89525,0.89527,320800000.0
2007-05-08 09:55:00,0.89535,0.89555,0.89426,0.89544,233000000.0
2007-05-08 10:00:00,0.89556,0.8957,0.89536,0.89548,265600000.0
2007-05-08 10:05:00,0.8955,0.89583,0.89542,0.89558,261200000.0
2007-05-08 10:10:00,0.89581,0.8964,0.89514,0.8961,212400000.0
2007-05-08 10:15:00,0.89618,0.89632,0.89593,0.89602,227000000.0
2007-05-08 10:20:00,0.89605,0.89719,0.89605,0.89702,197600000.0
2007-05-08 10:25:00,0.89701,0.89706,0.89664,0.89666,370600000.0
2007-05-08 10:30:00,0.8967,0.89677,0.89652,0.89677,199400000.0
2007-05-08 10:35:00,0.89695,0.89717,0.89684,0.89708,124000000.0
2007-05-08 10:40:00,0.897,0.897,0.89629,0.89661,104000000.0
2007-05-08 10:45:00,0.89669,0.89736,0.89667,0.89727,145600000.0
2007-05-08 10:50:00,0.89729,0.89741,0.89712,0.89726,182600000.0
2007-05-08 10:55:00,0.89728,0.89734,0.89697,0.8971,230400000.0
2007-05-08 11:00:00,0.8971,0.89747,0.897,0.89724,196600000.0
2007-05-08 11:05:00,0.89717,0.89717,0.89672,0.89687,159400000.0
2007-05-08 11:10:00,0.89704,0.89708,0.89667,0.89698,231800000.0
2007-05-08 11:15:00,0.89701,0.89715,0.89676,0.89703,126800000.0
2007-05-08 11:20:00,0.8966,0.89725,0.89638,0.89718,219000000.0
2007-05-08 11:25:00,0.8965,0.89715,0.89645,0.89694,171200000.0
2007-05-08 11:30:00,0.89703,0.89703,0.89663,0.89682,171000000.0
2007-05-08 11:35:00,0.89688,0.89696,0.8967,0.89684,206600000.0
2007-05-08 11:40:00,0.89688,0.89688,0.8963,0.89659,168400000.0
2007-05-08 11:45:00,0.89675,0.8969,0.89636,0.89656,165800000.0
2007-05-08 11:50:00,0.89626,0.89715,0.89626,0.89674,167800000.0
2007-05-08 11:55:00,0.89714,0.89737,0.8967,0.89677,237600000.0
2007-05-08 12:00:00,0.89681,0.89696,0.89665,0.89668,144000000.0
2007-05-08 12:05:00,0.89662,0.8975,0.89659,0.89746,89400000.0
2007-05-08 12:10:00,0.89758,0.89772,0.89705,0.89705,124800000.0
2007-05-08 12:15:00,0.89713,0.8973,0.897,0.89718,205800000.0
2007-05-08 12:20:00,0.89706,0.89732,0.89666,0.89685,198400000.0
2007-05-08 12:25:00,0.89713,0.89754,0.89651,0.89656,252000000.0
2007-05-08 12:30:00,0.89752,0.89793,0.89661,0.89781,192800000.0
2007-05-08 12:35:00,0.89776,0.89789,0.89729,0.89739,165600000.0
2007-05-08 12:40:00,0.89749,0.89809,0.89743,0.89809,100200000.0
2007-05-08 12:45:00,0.89804,0.89861,0.89784,0.89843,208200000.0
2007-05-08 12:50:00,0.89858,0.89858,0.89714,0.89732,107200000.0
2007-05-08 12:55:00,0.89764,0.8979,0.89745,0.8979,118600000.0
2007-05-08 13:00:00,0.89793,0.89793,0.89746,0.89777,103200000.0
2007-05-08 13:05:00,0.89759,0.89774,0.89748,0.89748,132200000.0
2007-05-08 13:10:00,0.8973,0.89737,0.89702,0.89722,117000000.0
2007-05-08 13:15:00,0.89711,0.89711,0.89631,0.89631,244600000.0
2007-05-08 13:20:00,0.89632,0.89652,0.89618,0.89636,183200000.0
2007-05-08 13:25:00,0.89623,0.89636,0.89551,0.89621,190400000.0
2007-05-08 13:30:00,0.89621,0.89621,0.89583,0.89593,107000000.0
2007-05-08 13:35:00,0.89546,0.89651,0.89538,0.89644,138000000.0
2007-05-08 13:40:00,0.8964,0.89659,0.89633,0.89633,153800000.0
2007-05-08 13:45:00,0.89645,0.89655,0.89628,0.89641,111200000.0
2007-05-08 13:50:00,0.89625,0.89635,0.89599,0.8963,100800000.0
2007-05-08 13:55:00,0.89621,0.89664,0.89583,0.89638,155200000.0
2007-05-08 14:00:00,0.89673,0.89673,0.89588,0.89641,128800000.0
2007-05-08 14:05:00,0.89641,0.89757,0.89633,0.89757,123600000.0
2007-05-08 14:10:00,0.89754,0.8976,0.89715,0.89753,122000000.0
2007-05-08 14:15:00,0.89758,0.89799,0.89755,0.89773,110400000.0
2007-05-08 14:20:00,0.89768,0.89779,0.8969,0.89692,124200000.0
2007-05-08 14:25:00,0.89692,0.897,0.89655,0.89656,104800000.0
2007-05-08 14:30:00,0.89645,0.89689,0.89635,0.89689,65600000.0
2007-05-08 14:35:00,0.89707,0.89715,0.89654,0.89661,65000000.0
2007-05-08 14:40:00,0.89658,0.89679,0.89629,0.89642,62800000.0
2007-05-08 14:45:00,0.8968,0.89712,0.89674,0.89706,58000000.0
2007-05-08 14:50:00,0.89718,0.89747,0.89699,0.89731,67200000.0
2007-05-08 14:55:00,0.89742,0.89767,0.89736,0.89767,62400000.0
2007-05-08 15:00:00,0.89765,0.89776,0.8966,0.89748,57600000.0
2007-05-08 15:05:00,0.89754,0.89813,0.8969,0.89792,72000000.0
2007-05-08 15:10:00,0.8979,0.8979,0.8974,0.89778,54400000.0
2007-05-08 15:15:00,0.8978,0.89787,0.89752,0.89787,63400000.0
2007-05-08 15:20:00,0.89779,0.8979,0.89765,0.89784,65000000.0
2007-05-08 15:25:00,0.89785,0.89801,0.89722,0.898,65600000.0
2007-05-08 15:30:00,0.89804,0.89804,0.89704,0.89753,61200000.0
2007-05-08 15:35:00,0.89742,0.89756,0.89734,0.89749,67600000.0
2007-05-08 15:40:00,0.8974,0.89762,0.89696,0.89756,67000000.0
2007-05-08 15:45:00,0.89763,0.89763,0.89717,0.8975,78800000.0
2007-05-08 15:50:00,0.89752,0.89758,0.89727,0.89727,69800000.0
2007-05-08 15:55:00,0.89734,0.89747,0.8972,0.89724,70800000.0
2007-05-08 16:00:00,0.89712,0.89748,0.89623,0.89662,66600000.0
2007-05-08 16:05:00,0.89707,0.89716,0.89681,0.89683,72000000.0
2007-05-08 16:10:00,0.89696,0.89731,0.89676,0.89715,68800000.0
2007-05-08 16:15:00,0.89704,0.898,0.89634,0.89773,62400000.0
2007-05-08 16:20:00,0.89773,0.89835,0.89773,0.89781,68800000.0
2007-05-08 16:25:00,0.89789,0.89833,0.89727,0.8975,70400000.0
2007-05-08 16:30:00,0.89733,0.89769,0.89733,0.89765,62400000.0
2007-05-08 16:35:00,0.89762,0.89782,0.89683,0.89776,72000000.0
2007-05-08 16:40:00,0.89789,0.89789,0.89745,0.89749,70800000.0
2007-05-08 16:45:00,0.89769,0.89842,0.89728,0.89833,76800000.0
2007-05-08 16:50:00,0.89854,0.89863,0.89746,0.89772,57600000.0
2007-05-08 16:55:00,0.89771,0.89813,0.89762,0.89813,65400000.0
2007-05-08 17:00:00,0.89803,0.89804,0.89708,0.89798,61200000.0
2007-05-08 17:05:00,0.89787,0.89803,0.89759,0.89764,62400000.0
2007-05-08 17:10:00,0.89769,0.89824,0.89763,0.89816,65000000.0
2007-05-08 17:15:00,0.89817,0.89819,0.89749,0.89766,67200000.0
2007-05-08 17:20:00,0.89757,0.89768,0.89676,0.89768,51600000.0
2007-05-08 17:25:00,0.89768,0.89768,0.89716,0.89717,59200000.0
2007-05-08 17:30:00,0.89729,0.89763,0.89727,0.89759,72000000.0
2007-05-08 17:35:00,0.89751,0.89783,0.89749,0.89758,64400000.0
2007-05-08 17:40:00,0.89747,0.89767,0.89715,0.89718,63400000.0
2007-05-08 17:45:00,0.89725,0.89748,0.89723,0.8973,70800000.0
2007-05-08 17:50:00,0.89737,0.89749,0.89689,0.89728,64400000.0
2007-05-08 17:55:00,0.89727,0.89751,0.89711,0.89738,60800000.0
2007-05-08 18:00:00,0.89752,0.89769,0.89681,0.8971,56400000.0
2007-05-08 18:05:00,0.89749,0.89756,0.89683,0.89723,66600000.0
2007-05-08 18:10:00,0.89746,0.89767,0.89706,0.89759,56800000.0
2007-05-08 18:15:00,0.8975,0.89773,0.89744,0.89766,64800000.0
2007-05-08 18:20:00,0.89762,0.89767,0.89695,0.89721,66000000.0
2007-05-08 18:25:00,0.8972,0.89794,0.89662,0.89745,67200000.0
2007-05-08 18:30:00,0.89757,0.89771,0.89685,0.8971,65400000.0
2007-05-08 18:35:00,0.89737,0.89747,0.89673,0.89745,54400000.0
2007-05-08 18:40:00,0.8975,0.89751,0.89714,0.89751,72000000.0
2007-05-08 18:45:00,0.89752,0.89764,0.89704,0.89725,56000000.0
2007-05-08 18:50:00,0.89747,0.89797,0.89719,0.89763,80800000.0
2007-05-08 18:55:00,0.89806,0.89841,0.89792,0.89812,64000000.0
2007-05-08 19:00:00,0.89802,0.89805,0.89758,0.89798,66600000.0
2007-05-08 19:05:00,0.89789,0.8981,0.89773,0.8981,68800000.0
2007-05-08 19:10:00,0.89795,0.89814,0.89774,0.89775,57600000.0
2007-05-08 19:15:00,0.89774,0.89776,0.89673,0.89744,58000000.0
2007-05-08 19:20:00,0.89745,0.89783,0.89732,0.89732,57400000.0
2007-05-08 19:25:00,0.89743,0.89782,0.89704,0.89782,59600000.0
2007-05-08 19:30:00,0.89799,0.898,0.89758,0.89766,59400000.0
2007-05-08 19:35:00,0.8976,0.89803,0.89755,0.89775,60800000.0
2007-05-08 19:40:00,0.8977,0.89775,0.89712,0.89761,60800000.0
2007-05-08 19:45:00,0.89706,0.89774,0.89687,0.89745,70400000.0
2007-05-08 19:50:00,0.89754,0.89754,0.89695,0.89716,73000000.0
2007-05-08 19:55:00,0.89706,0.8974,0.89679,0.89732,66600000.0
2007-05-08 20:00:00,0.8973,0.89763,0.897,0.89723,70400000.0
2007-05-08 20:05:00,0.89723,0.89745,0.89681,0.89718,57600000.0
2007-05-08 20:10:00,0.89714,0.89714,0.89658,0.89691,47800000.0
2007-05-08 20:15:00,0.89684,0.89684,0.89663,0.8968,64000000.0
2007-05-08 20:20:00,0.89667,0.89674,0.89643,0.89657,66000000.0
2007-05-08 20:25:00,0.8963,0.8968,0.89615,0.89668,41000000.0
2007-05-08 20:30:00,0.89674,0.89709,0.89638,0.897,57600000.0
2007-05-08 20:35:00,0.89688,0.89688,0.8965,0.89661,51600000.0
2007-05-08 20:40:00,0.8966,0.89691,0.89633,0.89682,63400000.0
2007-05-08 20:45:00,0.8967,0.89705,0.8967,0.89685,68800000.0
2007-05-08 20:50:00,0.89674,0.89681,0.89654,0.89681,55200000.0
2007-05-08 20:55:00,0.89668,0.89679,0.896,0.89654,50000000.0
2007-05-08 21:00:00,0.89646,0.89689,0.89632,0.89672,54800000.0
2007-05-08 21:05:00,0.8968,0.89711,0.89634,0.89634,49600000.0
2007-05-08 21:10:00,0.89701,0.8971,0.89627,0.89648,59600000.0
2007-05-08 21:15:00,0.89639,0.89715,0.89627,0.8963,41600000.0
2007-05-08 21:20:00,0.8967,0.89708,0.89648,0.89708,43600000.0
2007-05-08 21:25:00,0.89726,0.89738,0.89685,0.89727,40000000.0
2007-05-08 21:30:00,0.89726,0.89764,0.8965,0.89755,54400000.0
2007-05-08 21:35:00,0.89741,0.89779,0.89675,0.89733,60000000.0
2007-05-08 21:40:00,0.89784,0.89801,0.89774,0.898,45800000.0
2007-05-08 21:45:00,0.89797,0.89805,0.89746,0.89804,56000000.0
2007-05-08 21:50:00,0.89795,0.89795,0.89741,0.89758,56400000.0
2007-05-08 21:55:00,0.89759,0.89763,0.89714,0.89722,49600000.0
2007-05-08 22:00:00,0.89755,0.89782,0.89755,0.89778,46200000.0
2007-05-08 22:05:00,0.89776,0.89786,0.89764,0.89784,60800000.0
2007-05-08 22:10:00,0.89784,0.89789,0.89757,0.89773,47400000.0
2007-05-08 22:15:00,0.89741,0.89786,0.89656,0.89726,54400000.0
2007-05-08 22:20:00,0.89767,0.89788,0.8975,0.89773,48000000.0
2007-05-08 22:25:00,0.89778,0.898,0.89778,0.89779,59600000.0
2007-05-08 22:30:00,0.89757,0.89807,0.89723,0.89806,62400000.0
2007-05-08 22:35:00,0.89777,0.89809,0.89677,0.89677,49600000.0
2007-05-08 22:40:00,0.89682,0.89788,0.89682,0.89766,53800000.0
2007-05-08 22:45:00,0.89755,0.89776,0.89667,0.89776,58600000.0
2007-05-08 22:50:00,0.89777,0.89804,0.89767,0.89804,44800000.0
2007-05-08 22:55:00,0.89807,0.89835,0.89602,0.89802,64000000.0
2007-05-08 23:00:00,0.89801,0.89859,0.89707,0.89737,67200000.0
2007-05-08 23:05:00,0.89778,0.89787,0.89712,0.89746,41600000.0
2007-05-08 23:10:00,0.89784,0.89784,0.897,0.89752,66000000.0
2007-05-08 23:15:00,0.89744,0.89744,0.89707,0.8972,54400000.0
2007-05-08 23:20:00,0.89734,0.89734,0.8964,0.89727,61600000.0
2007-05-08 23:25:00,0.89707,0.89796,0.89698,0.89755,52200000.0
2007-05-08 23:30:00,0.89753,0.89766,0.89734,0.89759,64000000.0
2007-05-08 23:35:00,0.89756,0.89766,0.89687,0.89702,58600000.0
2007-05-08 23:40:00,0.89695,0.89695,0.89609,0.89609,62400000.0
2007-05-08 23:45:00,0.89602,0.89656,0.89552,0.89641,57600000.0
2007-05-08 23:50:00,0.89633,0.89649,0.89557,0.89569,60800000.0
2007-05-08 23:55:00,0.89577,0.89621,0.89558,0.89612,53800000.0
2007-05-09 00:00:00,0.89622,0.8966,0.89518,0.89599,67200000.0
2007-05-09 00:05:00,0.89591,0.89591,0.89477,0.89477,66600000.0
2007-05-09 00:10:00,0.89528,0.8954,0.89466,0.89535,47400000.0
2007-05-09 00:15:00,0.89533,0.89533,0.89449,0.89511,74000000.0
2007-05-09 00:20:00,0.8952,0.89598,0.89511,0.89581,63400000.0
2007-05-09 00:25:00,0.89583,0.89589,0.89493,0.89588,68000000.0
2007-05-09 00:30:00,0.89586,0.89588,0.89525,0.89588,55600000.0
2007-05-09 00:35:00,0.89594,0.89603,0.8953,0.8953,44800000.0
2007-05-09 00:40:00,0.89584,0.8961,0.89507,0.89588,59600000.0
2007-05-09 00:45:00,0.89544,0.89589,0.89525,0.89544,71200000.0
2007-05-09 00:50:00,0.89498,0.8957,0.89485,0.89537,64400000.0
2007-05-09 00:55:00,0.8954,0.89552,0.89523,0.89533,56000000.0
2007-05-09 01:00:00,0.8955,0.8955,0.89504,0.89512,69600000.0
2007-05-09 01:05:00,0.89497,0.89537,0.89497,0.89521,49000000.0
2007-05-09 01:10:00,0.89523,0.89527,0.89501,0.89507,48000000.0
2007-05-09 01:15:00,0.89523,0.89547,0.89462,0.89543,58600000.0
2007-05-09 01:20:00,0.8954,0.8955,0.89524,0.89525,52800000.0
2007-05-09 01:25:00,0.89529,0.89541,0.89481,0.89495,59200000.0
2007-05-09 01:30:00,0.89489,0.89494,0.89393,0.89474,62800000.0
2007-05-09 01:35:00,0.89469,0.89488,0.8944,0.89488,27200000.0
2007-05-09 01:40:00,0.89494,0.89513,0.8944,0.89512,50000000.0
2007-05-09 01:45:00,0.8947,0.8952,0.89462,0.89479,75000000.0
2007-05-09 01:50:00,0.89482,0.89544,0.89427,0.89544,68800000.0
2007-05-09 01:55:00,0.89522,0.89525,0.89427,0.89427,50000000.0
2007-05-09 02:00:00,0.89486,0.89533,0.8945,0.89526,49600000.0
2007-05-09 02:05:00,0.89516,0.89553,0.89486,0.89535,67200000.0
2007-05-09 02:10:00,0.89545,0.89563,0.89536,0.8955,51200000.0
2007-05-09 02:15:00,0.89522,0.89555,0.89487,0.89513,64000000.0
2007-05-09 02:20:00,0.89517,0.89523,0.8945,0.89523,70400000.0
2007-05-09 02:25:00,0.8953,0.89549,0.89518,0.89523,65200000.0
2007-05-09 02:30:00,0.89521,0.89534,0.8944,0.89505,46400000.0
2007-05-09 02:35:00,0.89518,0.89558,0.89514,0.89552,62400000.0
2007-05-09 02:40:00,0.8954,0.89566,0.89528,0.89545,52800000.0
2007-05-09 02:45:00,0.89508,0.89535,0.89484,0.89535,40000000.0
2007-05-09 02:50:00,0.89475,0.89549,0.8947,0.89513,72000000.0
2007-05-09 02:55:00,0.89518,0.89547,0.8947,0.89547,59600000.0
2007-05-09 03:00:00,0.89541,0.89554,0.89482,0.8949,58000000.0
2007-05-09 03:05:00,0.89549,0.89553,0.89501,0.89518,53200000.0
2007-05-09 03:10:00,0.89546,0.89564,0.89528,0.89537,47400000.0
2007-05-09 03:15:00,0.89544,0.89557,0.89497,0.89518,58600000.0
2007-05-09 03:20:00,0.89505,0.89544,0.89484,0.89533,49600000.0
2007-05-09 03:25:00,0.89534,0.89563,0.8951,0.89527,68800000.0
2007-05-09 03:30:00,0.89555,0.89579,0.89531,0.89557,53200000.0
2007-05-09 03:35:00,0.89544,0.89558,0.89482,0.89506,50600000.0
2007-05-09 03:40:00,0.89503,0.89515,0.89452,0.89514,45200000.0
2007-05-09 03:45:00,0.89466,0.89546,0.89454,0.89542,41400000.0
2007-05-09 03:50:00,0.89538,0.89564,0.8948,0.89548,61800000.0
2007-05-09 03:55:00,0.89525,0.89546,0.89492,0.89541,51200000.0
2007-05-09 04:00:00,0.89543,0.89566,0.89418,0.8952,70600000.0
2007-05-09 04:05:00,0.89533,0.89562,0.89512,0.89523,51200000.0
2007-05-09 04:10:00,0.89509,0.89535,0.89467,0.8948,59600000.0
2007-05-09 04:15:00,0.89508,0.8954,0.89451,0.89502,57000000.0
2007-05-09 04:20:00,0.89505,0.89535,0.89493,0.89518,64400000.0
2007-05-09 04:25:00,0.89535,0.89548,0.89445,0.89535,69200000.0
2007-05-09 04:30:00,0.89544,0.89544,0.89466,0.89527,62400000.0
2007-05-09 04:35:00,0.89523,0.89523,0.89453,0.8951,57000000.0
2007-05-09 04:40:00,0.89518,0.89529,0.89453,0.89513,45200000.0
2007-05-09 04:45:00,0.89502,0.8952,0.89494,0.89516,58600000.0
2007-05-09 04:50:00,0.89515,0.89545,0.89484,0.89495,64000000.0
2007-05-09 04:55:00,0.89524,0.89565,0.89477,0.89556,44800000.0
2007-05-09 05:00:00,0.89552,0.8956,0.89505,0.89514,53200000.0
2007-05-09 05:05:00,0.8951,0.89606,0.89475,0.89601,68800000.0
2007-05-09 05:10:00,0.89602,0.89658,0.89593,0.89621,74000000.0
2007-05-09 05:15:00,0.89611,0.89645,0.89599,0.89638,48000000.0
2007-05-09 05:20:00,0.89635,0.89656,0.89618,0.8964,65600000.0
2007-05-09 05:25:00,0.89645,0.89668,0.89597,0.89653,97600000.0
2007-05-09 05:30:00,0.89648,0.89658,0.8959,0.89627,33600000.0
2007-05-09 05:35:00,0.89651,0.89668,0.89561,0.89575,48000000.0
2007-05-09 05:40:00,0.89631,0.89647,0.89579,0.8964,52800000.0
2007-05-09 05:45:00,0.89597,0.89645,0.89577,0.89585,50600000.0
2007-05-09 05:50:00,0.89642,0.89642,0.89588,0.89614,67200000.0
2007-05-09 05:55:00,0.89613,0.89621,0.89559,0.89561,51200000.0
2007-05-09 06:00:00,0.8954,0.89588,0.89538,0.89578,62400000.0
2007-05-09 06:05:00,0.8959,0.89625,0.89557,0.89568,59200000.0
2007-05-09 06:10:00,0.89519,0.89651,0.89502,0.89597,66000000.0
2007-05-09 06:15:00,0.89562,0.8962,0.89543,0.8956,48000000.0
2007-05-09 06:20:00,0.89624,0.89647,0.89587,0.89624,38400000.0
2007-05-09 06:25:00,0.89649,0.89673,0.89636,0.89636,52800000.0
2007-05-09 06:30:00,0.89648,0.89678,0.89646,0.8967,49600000.0
2007-05-09 06:35:00,0.89674,0.8968,0.896,0.89666,49600000.0
2007-05-09 06:40:00,0.89665,0.89674,0.89587,0.89672,72000000.0
2007-05-09 06:45:00,0.89674,0.89688,0.89627,0.89665,65600000.0
2007-05-09 06:50:00,0.89665,0.89683,0.89599,0.89599,56000000.0
2007-05-09 06:55:00,0.89618,0.89638,0.8958,0.89607,35600000.0
2007-05-09 07:00:00,0.89663,0.89663,0.8956,0.89569,52000000.0
2007-05-09 07:05:00,0.89637,0.8965,0.89593,0.89618,66400000.0
2007-05-09 07:10:00,0.89614,0.89623,0.89596,0.89623,64000000.0
2007-05-09 07:15:00,0.89587,0.89625,0.89533,0.89597,68400000.0
2007-05-09 07:20:00,0.89576,0.89632,0.89527,0.89586,65600000.0
2007-05-09 07:25:00,0.89622,0.89625,0.89553,0.89622,54800000.0
2007-05-09 07:30:00,0.89612,0.89638,0.89585,0.89628,56000000.0
2007-05-09 07:35:00,0.89646,0.89668,0.89633,0.89668,76800000.0
2007-05-09 07:40:00,0.89691,0.8971,0.89684,0.89694,73000000.0
2007-05-09 07:45:00,0.89699,0.89699,0.8965,0.89686,85800000.0
2007-05-09 07:50:00,0.89683,0.89707,0.89667,0.89706,68800000.0
2007-05-09 07:55:00,0.89699,0.89699,0.89623,0.89648,70400000.0
2007-05-09 08:00:00,0.89656,0.89683,0.89643,0.89676,58600000.0
2007-05-09 08:05:00,0.89676,0.89681,0.89658,0.89668,74000000.0
2007-05-09 08:10:00,0.89652,0.89669,0.89608,0.89619,94400000.0
2007-05-09 08:15:00,0.89605,0.89621,0.8959,0.89599,73000000.0
2007-05-09 08:20:00,0.89599,0.8962,0.89577,0.89603,94400000.0
2007-05-09 08:25:00,0.89598,0.89598,0.89553,0.89581,85200000.0
2007-05-09 08:30:00,0.8958,0.8959,0.8956,0.89575,94800000.0
2007-05-09 08:35:00,0.89587,0.89588,0.8956,0.89568,114000000.0
2007-05-09 08:40:00,0.89571,0.89571,0.89516,0.89567,83600000.0
2007-05-09 08:45:00,0.89568,0.89607,0.8956,0.89599,106000000.0
2007-05-09 08:50:00,0.89604,0.89614,0.8954,0.896,163600000.0
2007-05-09 08:55:00,0.8958,0.8958,0.89516,0.89577,134400000.0
2007-05-09 09:00:00,0.89578,0.8959,0.89553,0.89576,146000000.0
2007-05-09 09:05:00,0.89562,0.89602,0.89562,0.89601,146400000.0
2007-05-09 09:10:00,0.89608,0.89626,0.89497,0.8959,135400000.0
2007-05-09 09:15:00,0.89589,0.89609,0.8954,0.89547,177600000.0
2007-05-09 09:20:00,0.89542,0.89543,0.89508,0.8953,172800000.0
2007-05-09 09:25:00,0.89532,0.89542,0.89511,0.8953,209200000.0
2007-05-09 09:30:00,0.89532,0.89549,0.89495,0.89507,145600000.0
2007-05-09 09:35:00,0.89505,0.89512,0.89464,0.89503,233200000.0
2007-05-09 09:40:00,0.895,0.89517,0.89468,0.89477,152200000.0
2007-05-09 09:45:00,0.89469,0.89519,0.89468,0.89488,131200000.0
2007-05-09 09:50:00,0.89501,0.89539,0.89497,0.89525,319600000.0
2007-05-09 09:55:00,0.8954,0.89546,0.89411,0.89538,230400000.0
2007-05-09 10:00:00,0.89537,0.89543,0.89495,0.89519,266200000.0
2007-05-09 10:05:00,0.89544,0.89584,0.89544,0.8957,261000000.0
2007-05-09 10:10:00,0.89578,0.89594,0.89478,0.89506,212200000.0
2007-05-09 10:15:00,0.89548,0.89557,0.8953,0.89548,227000000.0
2007-05-09 10:20:00,0.89524,0.89556,0.89468,0.89506,197000000.0
2007-05-09 10:25:00,0.89549,0.89553,0.89522,0.89522,370200000.0
2007-05-09 10:30:00,0.89535,0.89577,0.89506,0.89515,199000000.0
2007-05-09 10:35:00,0.89481,0.8951,0.89463,0.89472,122600000.0
2007-05-09 10:40:00,0.89469,0.89509,0.89445,0.895,104400000.0
2007-05-09 10:45:00,0.89499,0.89507,0.89477,0.89487,145600000.0
2007-05-09 10:50:00,0.89476,0.8949,0.89458,0.89486,180600000.0
2007-05-09 10:55:00,0.89483,0.89515,0.89471,0.89475,231800000.0
2007-05-09 11:00:00,0.89469,0.89502,0.89411,0.89479,195600000.0
2007-05-09 11:05:00,0.8949,0.8951,0.89479,0.89499,161200000.0
2007-05-09 11:10:00,0.89504,0.89527,0.89494,0.89527,234400000.0
2007-05-09 11:15:00,0.89522,0.89522,0.89478,0.89519,126200000.0
2007-05-09 11:20:00,0.89537,0.89552,0.89508,0.89544,229200000.0
2007-05-09 11:25:00,0.89544,0.89593,0.89539,0.89584,171200000.0
2007-05-09 11:30:00,0.89587,0.89593,0.89562,0.89574,170600000.0
2007-05-09 11:35:00,0.89572,0.89587,0.89521,0.89567,206600000.0
2007-05-09 11:40:00,0.89565,0.89565,0.89484,0.8954,169800000.0
2007-05-09 11:45:00,0.89541,0.89555,0.89487,0.89513,176400000.0
2007-05-09 11:50:00,0.8954,0.89564,0.89442,0.8955,169000000.0
2007-05-09 11:55:00,0.89558,0.89567,0.89499,0.89555,237000000.0
2007-05-09 12:00:00,0.89562,0.89583,0.89523,0.89583,142800000.0
2007-05-09 12:05:00,0.89589,0.89595,0.89546,0.89558,88400000.0
2007-05-09 12:10:00,0.89588,0.89593,0.89518,0.8956,125600000.0
2007-05-09 12:15:00,0.89562,0.89593,0.89508,0.89593,205400000.0
2007-05-09 12:20:00,0.89599,0.89605,0.89543,0.89591,198000000.0
2007-05-09 12:25:00,0.89566,0.89624,0.89492,0.89492,252000000.0
2007-05-09 12:30:00,0.89556,0.89587,0.89457,0.89587,193400000.0
2007-05-09 12:35:00,0.89588,0.89592,0.89526,0.89582,164600000.0
2007-05-09 12:40:00,0.89539,0.89609,0.89539,0.89604,100800000.0
2007-05-09 12:45:00,0.89602,0.89616,0.89591,0.89591,207800000.0
2007-05-09 12:50:00,0.89603,0.89609,0.89522,0.89522,93200000.0
2007-05-09 12:55:00,0.89605,0.89615,0.89592,0.89609,120400000.0
2007-05-09 13:00:00,0.89611,0.8963,0.89565,0.89614,102400000.0
2007-05-09 13:05:00,0.89618,0.89627,0.89599,0.89599,133000000.0
2007-05-09 13:10:00,0.89547,0.89612,0.89541,0.89541,118800000.0
2007-05-09 13:15:00,0.89544,0.89613,0.89522,0.89545,245200000.0
2007-05-09 13:20:00,0.89602,0.89608,0.89527,0.89527,181800000.0
2007-05-09 13:25:00,0.89542,0.89627,0.89532,0.89602,191200000.0
2007-05-09 13:30:00,0.89605,0.89621,0.89558,0.89578,106600000.0
2007-05-09 13:35:00,0.89583,0.89611,0.89495,0.8958,138000000.0
2007-05-09 13:40:00,0.89578,0.89614,0.89524,0.89595,152400000.0
2007-05-09 13:45:00,0.89606,0.89642,0.89575,0.89642,111400000.0
2007-05-09 13:50:00,0.89658,0.89681,0.89638,0.8964,101600000.0
2007-05-09 13:55:00,0.89638,0.89639,0.89623,0.8963,159200000.0
2007-05-09 14:00:00,0.89626,0.89644,0.89621,0.89638,130400000.0
2007-05-09 14:05:00,0.89637,0.89657,0.89599,0.89633,123000000.0
2007-05-09 14:10:00,0.89658,0.89659,0.89621,0.89655,121600000.0
2007-05-09 14:15:00,0.89665,0.89672,0.89632,0.89634,110400000.0
2007-05-09 14:20:00,0.89639,0.89643,0.89522,0.89627,124200000.0
2007-05-09 14:25:00,0.89625,0.8964,0.89616,0.89624,104000000.0
2007-05-09 14:30:00,0.89623,0.89651,0.89588,0.89642,65000000.0
2007-05-09 14:35:00,0.89617,0.89645,0.89579,0.89644,65600000.0
2007-05-09 14:40:00,0.8964,0.8964,0.89593,0.89593,62400000.0
2007-05-09 14:45:00,0.89582,0.89582,0.89488,0.89516,58000000.0
2007-05-09 14:50:00,0.89522,0.89552,0.89487,0.89493,67200000.0
2007-05-09 14:55:00,0.89491,0.89496,0.89459,0.89493,54800000.0
2007-05-09 15:00:00,0.89507,0.89521,0.8942,0.89492,56400000.0
2007-05-09 15:05:00,0.89494,0.89505,0.89428,0.89483,72400000.0
2007-05-09 15:10:00,0.89477,0.89508,0.89442,0.89455,54400000.0
2007-05-09 15:15:00,0.89469,0.89469,0.89402,0.89403,63400000.0
2007-05-09 15:20:00,0.89388,0.89429,0.89364,0.89386,75200000.0
2007-05-09 15:25:00,0.89401,0.89442,0.89376,0.89426,65600000.0
2007-05-09 15:30:00,0.89422,0.89461,0.89411,0.89437,51600000.0
2007-05-09 15:35:00,0.89439,0.89473,0.89438,0.89447,67600000.0
2007-05-09 15:40:00,0.89452,0.89471,0.89428,0.89447,67600000.0
2007-05-09 15:45:00,0.89446,0.89478,0.89421,0.89439,78400000.0
2007-05-09 15:50:00,0.8943,0.8943,0.8936,0.89412,70400000.0
2007-05-09 15:55:00,0.89428,0.89491,0.89425,0.89491,70800000.0
2007-05-09 16:00:00,0.89509,0.89509,0.89362,0.89436,67200000.0
2007-05-09 16:05:00,0.89454,0.89454,0.89391,0.89401,72000000.0
2007-05-09 16:10:00,0.89393,0.89427,0.89392,0.89406,69200000.0
2007-05-09 16:15:00,0.89407,0.89428,0.89325,0.89389,62800000.0
2007-05-09 16:20:00,0.89382,0.89382,0.89341,0.89366,68800000.0
2007-05-09 16:25:00,0.8937,0.89375,0.89337,0.89375,70800000.0
2007-05-09 16:30:00,0.89372,0.89372,0.89336,0.89351,61800000.0
2007-05-09 16:35:00,0.8935,0.89408,0.89315,0.8938,72000000.0
2007-05-09 16:40:00,0.89388,0.89389,0.89355,0.89356,69800000.0
2007-05-09 16:45:00,0.89351,0.89398,0.89336,0.89336,76200000.0
2007-05-09 16:50:00,0.89339,0.89346,0.89267,0.89333,57000000.0
2007-05-09 16:55:00,0.8934,0.8937,0.89311,0.89318,59200000.0
2007-05-09 17:00:00,0.8931,0.89345,0.89303,0.89345,67200000.0
2007-05-09 17:05:00,0.89346,0.89372,0.8931,0.89359,62400000.0
2007-05-09 17:10:00,0.89358,0.89399,0.89356,0.89399,65600000.0
2007-05-09 17:15:00,0.89398,0.89404,0.89327,0.89391,66600000.0
2007-05-09 17:20:00,0.89389,0.89398,0.89361,0.89375,64800000.0
2007-05-09 17:25:00,0.89379,0.89407,0.89339,0.89399,59200000.0
2007-05-09 17:30:00,0.89399,0.89399,0.89287,0.89306,63400000.0
2007-05-09 17:35:00,0.89322,0.89357,0.89262,0.89262,64400000.0
2007-05-09 17:40:00,0.89295,0.89328,0.89247,0.89247,59200000.0
2007-05-09 17:45:00,0.89248,0.89266,0.89221,0.89251,70400000.0
2007-05-09 17:50:00,0.89253,0.89274,0.89231,0.89267,63400000.0
2007-05-09 17:55:00,0.89262,0.8931,0.89214,0.89305,60800000.0
2007-05-09 18:00:00,0.893,0.89323,0.8927,0.89279,56000000.0
2007-05-09 18:05:00,0.89338,0.89348,0.89277,0.89327,66600000.0
2007-05-09 18:10:00,0.89284,0.89374,0.8928,0.89374,56000000.0
2007-05-09 18:15:00,0.89361,0.89366,0.89305,0.89322,64400000.0
2007-05-09 18:20:00,0.89355,0.89398,0.89329,0.89398,65600000.0
2007-05-09 18:25:00,0.89411,0.89476,0.89354,0.89465,68200000.0
2007-05-09 18:30:00,0.89469,0.89469,0.8943,0.89436,73600000.0
2007-05-09 18:35:00,0.8943,0.89451,0.89419,0.89441,61800000.0
2007-05-09 18:40:00,0.89425,0.89448,0.89403,0.89439,56000000.0
2007-05-09 18:45:00,0.89439,0.89447,0.8937,0.89433,55400000.0
2007-05-09 18:50:00,0.89423,0.89445,0.89414,0.8943,61800000.0
2007-05-09 18:55:00,0.89433,0.89448,0.8939,0.89419,64000000.0
2007-05-09 19:00:00,0.89456,0.89468,0.89408,0.89436,67600000.0
2007-05-09 19:05:00,0.89457,0.8946,0.89388,0.8946,68200000.0
2007-05-09 19:10:00,0.89449,0.89465,0.89421,0.89453,57800000.0
2007-05-09 19:15:00,0.89458,0.89458,0.89294,0.89444,57600000.0
2007-05-09 19:20:00,0.89424,0.89473,0.89398,0.89442,58000000.0
2007-05-09 19:25:00,0.89448,0.89448,0.89387,0.89392,59600000.0
2007-05-09 19:30:00,0.89404,0.89437,0.89369,0.89385,59600000.0
2007-05-09 19:35:00,0.89427,0.89438,0.89368,0.89401,60800000.0
2007-05-09 19:40:00,0.89405,0.89424,0.89371,0.89398,52800000.0
2007-05-09 19:45:00,0.89397,0.89413,0.89344,0.89344,70400000.0
2007-05-09 19:50:00,0.89395,0.89414,0.89339,0.89413,73800000.0
2007-05-09 19:55:00,0.89415,0.89415,0.89369,0.8941,58000000.0
2007-05-09 20:00:00,0.89415,0.89436,0.89386,0.89412,70400000.0
2007-05-09 20:05:00,0.8941,0.89446,0.8939,0.89442,57600000.0
2007-05-09 20:10:00,0.89449,0.89449,0.89371,0.89398,59600000.0
2007-05-09 20:15:00,0.89369,0.89394,0.89314,0.89394,72000000.0
2007-05-09 20:20:00,0.894,0.89546,0.894,0.8944,64400000.0
2007-05-09 20:25:00,0.89441,0.8948,0.89441,0.89453,56000000.0
2007-05-09 20:30:00,0.89503,0.89549,0.89462,0.89505,66600000.0
2007-05-09 20:35:00,0.89499,0.89523,0.89468,0.89484,60800000.0
2007-05-09 20:40:00,0.89495,0.89516,0.89457,0.89504,63400000.0
2007-05-09 20:45:00,0.89497,0.89521,0.89456,0.89484,69200000.0
2007-05-09 20:50:00,0.89494,0.89495,0.89463,0.89495,64800000.0
2007-05-09 20:55:00,0.89483,0.89498,0.8936,0.89445,51200000.0
2007-05-09 21:00:00,0.89431,0.8946,0.89387,0.89455,62400000.0
2007-05-09 21:05:00,0.8945,0.89461,0.89427,0.89445,42000000.0
2007-05-09 21:10:00,0.89462,0.89495,0.8939,0.89465,58000000.0
2007-05-09 21:15:00,0.89465,0.89477,0.89402,0.89461,48400000.0
2007-05-09 21:20:00,0.89462,0.8947,0.89412,0.89416,60800000.0
2007-05-09 21:25:00,0.89401,0.89401,0.89342,0.89372,46400000.0
2007-05-09 21:30:00,0.89356,0.89407,0.89337,0.89401,54400000.0
2007-05-09 21:35:00,0.89405,0.89405,0.89326,0.89394,64800000.0
2007-05-09 21:40:00,0.89387,0.89387,0.89316,0.89369,56000000.0
2007-05-09 21:45:00,0.89379,0.89412,0.89313,0.89318,58600000.0
2007-05-09 21:50:00,0.89284,0.89366,0.89275,0.89364,54400000.0
2007-05-09 21:55:00,0.89362,0.89402,0.89355,0.89395,60800000.0
2007-05-09 22:00:00,0.8937,0.89411,0.89354,0.89397,52800000.0
2007-05-09 22:05:00,0.89405,0.89413,0.89354,0.89383,60800000.0
2007-05-09 22:10:00,0.89385,0.89396,0.89341,0.89396,52800000.0
2007-05-09 22:15:00,0.89363,0.89381,0.89357,0.89362,43200000.0
2007-05-09 22:20:00,0.89363,0.89394,0.8936,0.89385,48000000.0
2007-05-09 22:25:00,0.89372,0.89388,0.89358,0.89364,60800000.0
2007-05-09 22:30:00,0.8932,0.89365,0.89315,0.89353,62400000.0
2007-05-09 22:35:00,0.89347,0.89401,0.89338,0.89382,60800000.0
2007-05-09 22:40:00,0.89393,0.89439,0.8936,0.8936,54400000.0
2007-05-09 22:45:00,0.89358,0.89423,0.89351,0.89423,54400000.0
2007-05-09 22:50:00,0.89401,0.89476,0.89392,0.89476,43200000.0
2007-05-09 22:55:00,0.89492,0.89492,0.89458,0.89458,58400000.0
2007-05-09 23:00:00,0.89445,0.89466,0.89426,0.89456,54800000.0
2007-05-09 23:05:00,0.89452,0.89497,0.89452,0.89483,50000000.0
2007-05-09 23:10:00,0.89482,0.89487,0.89404,0.89486,52800000.0
2007-05-09 23:15:00,0.89491,0.89498,0.89375,0.89375,40400000.0
2007-05-09 23:20:00,0.89374,0.8939,0.89357,0.89386,53200000.0
2007-05-09 23:25:00,0.89347,0.89384,0.89321,0.89321,34000000.0
2007-05-09 23:30:00,0.8932,0.8932,0.89271,0.893,64000000.0
2007-05-09 23:35:00,0.89319,0.89349,0.89312,0.89349,59600000.0
2007-05-09 23:40:00,0.89354,0.89354,0.89328,0.89335,63200000.0
2007-05-09 23:45:00,0.89265,0.8934,0.89235,0.89329,48000000.0
2007-05-09 23:50:00,0.89273,0.89346,0.89273,0.89317,60800000.0
2007-05-09 23:55:00,0.89314,0.89319,0.89279,0.89319,54800000.0
2007-05-10 00:00:00,0.89324,0.89342,0.89295,0.89313,67200000.0
2007-05-10 00:05:00,0.89307,0.8934,0.89278,0.89333,66600000.0
2007-05-10 00:10:00,0.89322,0.89331,0.89272,0.89321,29200000.0
2007-05-10 00:15:00,0.89335,0.89347,0.89217,0.89271,60800000.0
2007-05-10 00:20:00,0.89316,0.89316,0.89224,0.89224,64000000.0
2007-05-10 00:25:00,0.89306,0.89343,0.89258,0.89326,67600000.0
2007-05-10 00:30:00,0.89359,0.89362,0.89303,0.89332,55200000.0
2007-05-10 00:35:00,0.89346,0.89357,0.8926,0.89332,44800000.0
2007-05-10 00:40:00,0.89322,0.89378,0.89279,0.89359,70400000.0
2007-05-10 00:45:00,0.89467,0.89539,0.89444,0.89493,71200000.0
2007-05-10 00:50:00,0.89517,0.89526,0.89407,0.8941,64400000.0
2007-05-10 00:55:00,0.89389,0.89389,0.89259,0.89287,70400000.0
2007-05-10 01:00:00,0.89292,0.89353,0.89267,0.89303,68200000.0
2007-05-10 01:05:00,0.89353,0.89417,0.89328,0.89337,46400000.0
2007-05-10 01:10:00,0.89318,0.89318,0.89225,0.89248,42600000.0
2007-05-10 01:15:00,0.89288,0.89348,0.89234,0.89341,53800000.0
2007-05-10 01:20:00,0.89341,0.89345,0.8928,0.89326,65600000.0
2007-05-10 01:25:00,0.8933,0.89356,0.89328,0.89341,40000000.0
2007-05-10 01:30:00,0.89328,0.89332,0.89265,0.89265,49600000.0
2007-05-10 01:35:00,0.89337,0.89368,0.89303,0.89355,43600000.0
2007-05-10 01:40:00,0.89356,0.89372,0.8935,0.89371,59200000.0
2007-05-10 01:45:00,0.89373,0.89385,0.89303,0.89303,75000000.0
2007-05-10 01:50:00,0.8935,0.89367,0.89333,0.89333,68800000.0
2007-05-10 01:55:00,0.89344,0.89351,0.89267,0.89291,61200000.0
2007-05-10 02:00:00,0.89234,0.89272,0.89163,0.89203,57000000.0
2007-05-10 02:05:00,0.89199,0.89234,0.89166,0.89227,67600000.0
2007-05-10 02:10:00,0.89245,0.89283,0.89224,0.89238,65400000.0
2007-05-10 02:15:00,0.89235,0.89323,0.89213,0.89307,64000000.0
2007-05-10 02:20:00,0.89299,0.89312,0.89236,0.89302,70400000.0
2007-05-10 02:25:00,0.89296,0.893,0.89254,0.89276,65600000.0
2007-05-10 02:30:00,0.89258,0.89273,0.89168,0.8922,65600000.0
2007-05-10 02:35:00,0.89264,0.89266,0.89245,0.89263,62600000.0
2007-05-10 02:40:00,0.89279,0.89303,0.89267,0.89291,52800000.0
2007-05-10 02:45:00,0.89286,0.89291,0.89256,0.89279,49600000.0
2007-05-10 02:50:00,0.89267,0.89308,0.89254,0.89308,72000000.0
2007-05-10 02:55:00,0.89314,0.89315,0.89292,0.89296,67200000.0
2007-05-10 03:00:00,0.89301,0.89323,0.89301,0.89323,58000000.0
2007-05-10 03:05:00,0.8932,0.89334,0.89252,0.89301,56000000.0
2007-05-10 03:10:00,0.89299,0.89311,0.89271,0.89277,68600000.0
2007-05-10 03:15:00,0.89282,0.89315,0.89228,0.89307,59200000.0
2007-05-10 03:20:00,0.89297,0.89316,0.89272,0.89311,42600000.0
2007-05-10 03:25:00,0.89312,0.8934,0.89304,0.8932,68800000.0
2007-05-10 03:30:00,0.89352,0.89361,0.89263,0.8933,60800000.0
2007-05-10 03:35:00,0.89321,0.89449,0.89321,0.89449,57600000.0
2007-05-10 03:40:00,0.89465,0.89486,0.89429,0.89434,62800000.0
2007-05-10 03:45:00,0.89436,0.89437,0.89378,0.89425,57600000.0
2007-05-10 03:50:00,0.89431,0.89431,0.89314,0.89387,60200000.0
2007-05-10 03:55:00,0.89385,0.89399,0.89357,0.89357,51200000.0
2007-05-10 04:00:00,0.89354,0.89419,0.893,0.89404,81800000.0
2007-05-10 04:05:00,0.89393,0.89398,0.89334,0.89373,44800000.0
2007-05-10 04:10:00,0.89368,0.89382,0.89344,0.89382,62400000.0
2007-05-10 04:15:00,0.89398,0.89425,0.8938,0.89411,70800000.0
2007-05-10 04:20:00,0.89417,0.89425,0.89387,0.89411,64000000.0
2007-05-10 04:25:00,0.8942,0.89441,0.89328,0.89431,64000000.0
2007-05-10 04:30:00,0.89456,0.8949,0.89441,0.89477,57600000.0
2007-05-10 04:35:00,0.89456,0.89471,0.89421,0.89428,58000000.0
2007-05-10 04:40:00,0.89408,0.89434,0.89408,0.89431,48000000.0
2007-05-10 04:45:00,0.89411,0.89465,0.89406,0.89452,59600000.0
2007-05-10 04:50:00,0.89422,0.89471,0.89409,0.89469,64000000.0
2007-05-10 04:55:00,0.89486,0.89495,0.89401,0.89465,46400000.0
2007-05-10 05:00:00,0.89441,0.89483,0.89404,0.89422,65600000.0
2007-05-10 05:05:00,0.89454,0.8947,0.8938,0.89412,69200000.0
2007-05-10 05:10:00,0.89462,0.8952,0.89461,0.89497,75600000.0
2007-05-10 05:15:00,0.89494,0.89516,0.89485,0.89506,46800000.0
2007-05-10 05:20:00,0.89458,0.89514,0.89435,0.89445,54400000.0
2007-05-10 05:25:00,0.89508,0.89514,0.89437,0.89474,98000000.0
2007-05-10 05:30:00,0.89468,0.8948,0.89419,0.89479,32000000.0
2007-05-10 05:35:00,0.8949,0.89517,0.89489,0.89511,49400000.0
2007-05-10 05:40:00,0.89517,0.8954,0.89489,0.89537,46800000.0
2007-05-10 05:45:00,0.89529,0.89539,0.89515,0.89533,56400000.0
2007-05-10 05:50:00,0.89519,0.89525,0.895,0.89509,52800000.0
2007-05-10 05:55:00,0.8952,0.89521,0.89478,0.8948,53200000.0
2007-05-10 06:00:00,0.8952,0.8952,0.89433,0.89486,58000000.0
2007-05-10 06:05:00,0.89488,0.89489,0.89405,0.89418,70400000.0
2007-05-10 06:10:00,0.89322,0.8942,0.89322,0.89359,76800000.0
2007-05-10 06:15:00,0.8939,0.89393,0.89353,0.89393,57600000.0
2007-05-10 06:20:00,0.89386,0.89415,0.89373,0.89407,56000000.0
2007-05-10 06:25:00,0.89405,0.89417,0.8934,0.89364,51000000.0
2007-05-10 06:30:00,0.89375,0.89385,0.8933,0.89381,49400000.0
2007-05-10 06:35:00,0.89383,0.89383,0.89299,0.89308,59200000.0
2007-05-10 06:40:00,0.89383,0.89393,0.89346,0.89366,69600000.0
2007-05-10 06:45:00,0.89394,0.89421,0.89375,0.89409,57600000.0
2007-05-10 06:50:00,0.89345,0.89416,0.89342,0.89412,36800000.0
2007-05-10 06:55:00,0.89417,0.89417,0.8932,0.89348,57600000.0
2007-05-10 07:00:00,0.89382,0.89382,0.8928,0.89377,62800000.0
2007-05-10 07:05:00,0.89365,0.89379,0.89346,0.8935,66000000.0
2007-05-10 07:10:00,0.89325,0.89361,0.89257,0.89361,40000000.0
2007-05-10 07:15:00,0.89359,0.8937,0.89319,0.8934,59200000.0
2007-05-10 07:20:00,0.89316,0.89355,0.89253,0.89346,65000000.0
2007-05-10 07:25:00,0.89319,0.89339,0.89295,0.89311,56000000.0
2007-05-10 07:30:00,0.89325,0.89327,0.89293,0.89301,56000000.0
2007-05-10 07:35:00,0.8931,0.89317,0.89208,0.89304,76200000.0
2007-05-10 07:40:00,0.89295,0.89305,0.89243,0.89243,73600000.0
2007-05-10 07:45:00,0.89258,0.89318,0.89257,0.89296,87200000.0
2007-05-10 07:50:00,0.89285,0.89297,0.89262,0.89297,68800000.0
2007-05-10 07:55:00,0.89309,0.8933,0.89268,0.89292,70400000.0
2007-05-10 08:00:00,0.89281,0.89304,0.89268,0.89293,58600000.0
2007-05-10 08:05:00,0.8929,0.89365,0.8929,0.89303,74600000.0
2007-05-10 08:10:00,0.89299,0.89333,0.8929,0.89316,94400000.0
2007-05-10 08:15:00,0.89306,0.89316,0.89292,0.893,76200000.0
2007-05-10 08:20:00,0.89304,0.89327,0.89255,0.89324,95200000.0
2007-05-10 08:25:00,0.89316,0.8933,0.89295,0.89315,84600000.0
2007-05-10 08:30:00,0.89293,0.89356,0.89291,0.89352,94400000.0
2007-05-10 08:35:00,0.89377,0.89402,0.89338,0.89394,107200000.0
2007-05-10 08:40:00,0.89401,0.89437,0.89382,0.89431,84000000.0
2007-05-10 08:45:00,0.89421,0.89464,0.89407,0.89457,106400000.0
2007-05-10 08:50:00,0.89448,0.89459,0.89413,0.89433,163200000.0
2007-05-10 08:55:00,0.89427,0.8944,0.89369,0.89418,134400000.0
2007-05-10 09:00:00,0.89403,0.89411,0.89372,0.89405,146000000.0
2007-05-10 09:05:00,0.89397,0.894,0.89328,0.89339,145600000.0
2007-05-10 09:10:00,0.89345,0.8936,0.89239,0.89326,135800000.0
2007-05-10 09:15:00,0.89316,0.8933,0.89248,0.89305,178400000.0
2007-05-10 09:20:00,0.89306,0.89373,0.89299,0.89358,172600000.0
2007-05-10 09:25:00,0.89359,0.89377,0.89333,0.89342,208400000.0
2007-05-10 09:30:00,0.89348,0.89389,0.89346,0.89348,144400000.0
2007-05-10 09:35:00,0.89353,0.89366,0.89342,0.89352,232400000.0
2007-05-10 09:40:00,0.89347,0.89353,0.89292,0.89292,163000000.0
2007-05-10 09:45:00,0.89306,0.89319,0.89245,0.89314,132000000.0
2007-05-10 09:50:00,0.89317,0.89347,0.89298,0.89307,319200000.0
2007-05-10 09:55:00,0.89308,0.8935,0.89224,0.89299,227000000.0
2007-05-10 10:00:00,0.89295,0.89338,0.89269,0.89301,267600000.0
2007-05-10 10:05:00,0.89333,0.89358,0.89324,0.8935,260800000.0
2007-05-10 10:10:00,0.89362,0.89415,0.89265,0.89386,212200000.0
2007-05-10 10:15:00,0.89391,0.89412,0.89353,0.89353,227000000.0
2007-05-10 10:20:00,0.8936,0.89385,0.89338,0.89378,196800000.0
2007-05-10 10:25:00,0.89375,0.89436,0.89361,0.89421,371000000.0
2007-05-10 10:30:00,0.89443,0.8945,0.89418,0.89433,200000000.0
2007-05-10 10:35:00,0.89413,0.89494,0.89411,0.89475,123200000.0
2007-05-10 10:40:00,0.89458,0.89458,0.89389,0.89407,104400000.0
2007-05-10 10:45:00,0.89406,0.89412,0.89374,0.89382,146000000.0
2007-05-10 10:50:00,0.89412,0.89413,0.89383,0.89411,181200000.0
2007-05-10 10:55:00,0.89402,0.8943,0.89393,0.89415,234000000.0
2007-05-10 11:00:00,0.89404,0.89406,0.89345,0.89359,196200000.0
2007-05-10 11:05:00,0.89347,0.89402,0.89347,0.89389,160000000.0
2007-05-10 11:10:00,0.89391,0.8945,0.89369,0.89446,232200000.0
2007-05-10 11:15:00,0.89456,0.89481,0.89421,0.89449,126600000.0
2007-05-10 11:20:00,0.89467,0.89478,0.89423,0.89425,220400000.0
2007-05-10 11:25:00,0.89405,0.89414,0.8934,0.89372,170600000.0
2007-05-10 11:30:00,0.89392,0.89401,0.89373,0.89401,171200000.0
2007-05-10 11:35:00,0.89401,0.89409,0.89365,0.89384,205200000.0
2007-05-10 11:40:00,0.89389,0.89393,0.89365,0.89379,169000000.0
2007-05-10 11:45:00,0.89362,0.89403,0.89342,0.89349,171000000.0
2007-05-10 11:50:00,0.89373,0.894,0.89366,0.89385,169600000.0
2007-05-10 11:55:00,0.89391,0.89393,0.89329,0.89367,238200000.0
2007-05-10 12:00:00,0.8935,0.89379,0.89287,0.89372,144000000.0
2007-05-10 12:05:00,0.89372,0.89385,0.89357,0.89357,89600000.0
2007-05-10 12:10:00,0.89349,0.89395,0.8934,0.89379,124000000.0
2007-05-10 12:15:00,0.89384,0.89426,0.89329,0.89356,206200000.0
2007-05-10 12:20:00,0.89383,0.89407,0.89364,0.89368,197800000.0
2007-05-10 12:25:00,0.89371,0.89389,0.89276,0.89279,251200000.0
2007-05-10 12:30:00,0.89391,0.89443,0.89317,0.89355,193400000.0
2007-05-10 12:35:00,0.89345,0.89383,0.89295,0.89329,165200000.0
2007-05-10 12:40:00,0.89372,0.89438,0.8937,0.89393,100800000.0
2007-05-10 12:45:00,0.89395,0.8945,0.89395,0.89435,199400000.0
2007-05-10 12:50:00,0.89432,0.89432,0.89344,0.89393,106800000.0
2007-05-10 12:55:00,0.89424,0.89424,0.89325,0.89345,119800000.0
2007-05-10 13:00:00,0.89361,0.89376,0.89349,0.89363,102200000.0
2007-05-10 13:05:00,0.89366,0.89419,0.89362,0.89372,132200000.0
2007-05-10 13:10:00,0.89368,0.89374,0.8935,0.89356,115000000.0
2007-05-10 13:15:00,0.89354,0.89371,0.89304,0.89343,244000000.0
2007-05-10 13:20:00,0.8934,0.8934,0.89268,0.89281,184000000.0
2007-05-10 13:25:00,0.89269,0.89358,0.89269,0.89354,190000000.0
2007-05-10 13:30:00,0.89345,0.89386,0.89315,0.89386,107200000.0
2007-05-10 13:35:00,0.89396,0.89404,0.89343,0.89351,137800000.0
2007-05-10 13:40:00,0.89341,0.89372,0.89341,0.89357,158400000.0
2007-05-10 13:45:00,0.89356,0.89436,0.89356,0.89426,111800000.0
2007-05-10 13:50:00,0.89405,0.89405,0.89355,0.89361,104000000.0
2007-05-10 13:55:00,0.89356,0.89356,0.89321,0.89324,162600000.0
2007-05-10 14:00:00,0.8933,0.89349,0.89319,0.89319,130800000.0
2007-05-10 14:05:00,0.89325,0.89328,0.8929,0.89291,123200000.0
2007-05-10 14:10:00,0.89282,0.89311,0.89278,0.89297,121400000.0
2007-05-10 14:15:00,0.89297,0.89297,0.8926,0.8928,109800000.0
2007-05-10 14:20:00,0.89291,0.89297,0.89259,0.8929,125600000.0
2007-05-10 14:25:00,0.89292,0.89408,0.89233,0.8939,103800000.0
2007-05-10 14:30:00,0.89336,0.8937,0.89329,0.89359,66000000.0
2007-05-10 14:35:00,0.89368,0.89431,0.89354,0.8938,65600000.0
2007-05-10 14:40:00,0.89381,0.8943,0.89368,0.89393,62400000.0
2007-05-10 14:45:00,0.89392,0.89443,0.89377,0.89441,57600000.0
2007-05-10 14:50:00,0.89447,0.89492,0.89447,0.89466,68000000.0
2007-05-10 14:55:00,0.89487,0.89505,0.89448,0.89482,64000000.0
2007-05-10 15:00:00,0.89471,0.89478,0.89319,0.8944,61800000.0
2007-05-10 15:05:00,0.89459,0.8948,0.8937,0.89457,72000000.0
2007-05-10 15:10:00,0.89443,0.89451,0.89401,0.89428,53800000.0
2007-05-10 15:15:00,0.89446,0.89489,0.89425,0.89474,63400000.0
2007-05-10 15:20:00,0.89481,0.89499,0.89455,0.8946,69800000.0
2007-05-10 15:25:00,0.89476,0.89498,0.89448,0.89489,65600000.0
2007-05-10 15:30:00,0.89488,0.89488,0.89398,0.89406,65400000.0
2007-05-10 15:35:00,0.8941,0.89486,0.8941,0.89484,67200000.0
2007-05-10 15:40:00,0.89477,0.89486,0.89424,0.89424,67200000.0
2007-05-10 15:45:00,0.89433,0.89433,0.89328,0.89392,78400000.0
2007-05-10 15:50:00,0.89378,0.89378,0.89288,0.89321,70800000.0
2007-05-10 15:55:00,0.89342,0.89343,0.89212,0.89298,70400000.0
2007-05-10 16:00:00,0.89301,0.89338,0.89241,0.8931,67200000.0
2007-05-10 16:05:00,0.89329,0.89342,0.89256,0.89342,72000000.0
2007-05-10 16:10:00,0.89333,0.8935,0.89315,0.89342,68200000.0
2007-05-10 16:15:00,0.89337,0.89381,0.89239,0.89381,62400000.0
2007-05-10 16:20:00,0.89362,0.8939,0.8935,0.8939,69200000.0
2007-05-10 16:25:00,0.89408,0.8944,0.89388,0.89413,70800000.0
2007-05-10 16:30:00,0.89396,0.89435,0.89369,0.89401,62400000.0
2007-05-10 16:35:00,0.89416,0.89416,0.89327,0.89381,71400000.0
2007-05-10 16:40:00,0.89383,0.89398,0.89328,0.89393,70400000.0
2007-05-10 16:45:00,0.89353,0.89421,0.89344,0.89416,76800000.0
2007-05-10 16:50:00,0.89426,0.89447,0.8938,0.89399,57600000.0
2007-05-10 16:55:00,0.89402,0.89402,0.89343,0.89343,59600000.0
2007-05-10 17:00:00,0.89324,0.89389,0.89324,0.89364,65600000.0
2007-05-10 17:05:00,0.89361,0.89373,0.89329,0.89371,62400000.0
2007-05-10 17:10:00,0.89373,0.89381,0.8934,0.89369,66000000.0
2007-05-10 17:15:00,0.8937,0.89395,0.89349,0.89386,67200000.0
2007-05-10 17:20:00,0.89392,0.89394,0.89334,0.89361,59600000.0
2007-05-10 17:25:00,0.89362,0.89368,0.89305,0.89305,59600000.0
2007-05-10 17:30:00,0.89311,0.89351,0.89306,0.89339,60800000.0
2007-05-10 17:35:00,0.89334,0.89371,0.8933,0.89371,64000000.0
2007-05-10 17:40:00,0.89374,0.89374,0.89305,0.89348,59200000.0
2007-05-10 17:45:00,0.89352,0.89361,0.89281,0.89298,70800000.0
2007-05-10 17:50:00,0.8932,0.8932,0.89284,0.89285,63800000.0
2007-05-10 17:55:00,0.89296,0.89308,0.89207,0.89258,60800000.0
2007-05-10 18:00:00,0.89256,0.89274,0.8921,0.89226,56000000.0
2007-05-10 18:05:00,0.89233,0.89248,0.89146,0.89211,67600000.0
2007-05-10 18:10:00,0.89203,0.89214,0.89145,0.89172,56000000.0
2007-05-10 18:15:00,0.89161,0.89173,0.89101,0.89107,64000000.0
2007-05-10 18:20:00,0.89105,0.89182,0.89105,0.89142,66000000.0
2007-05-10 18:25:00,0.89132,0.89198,0.89097,0.8915,67200000.0
2007-05-10 18:30:00,0.89148,0.89148,0.8904,0.89044,72000000.0
2007-05-10 18:35:00,0.89038,0.89038,0.88883,0.88911,54400000.0
2007-05-10 18:40:00,0.88956,0.89007,0.88893,0.88909,72400000.0
2007-05-10 18:45:00,0.889,0.88996,0.889,0.88962,56400000.0
2007-05-10 18:50:00,0.88925,0.88929,0.88857,0.88879,80400000.0
2007-05-10 18:55:00,0.88892,0.88952,0.88885,0.88943,64000000.0
2007-05-10 19:00:00,0.88953,0.88974,0.88896,0.88966,67200000.0
2007-05-10 19:05:00,0.88952,0.89037,0.88912,0.89024,69000000.0
2007-05-10 19:10:00,0.88996,0.8904,0.88904,0.88904,57000000.0
2007-05-10 19:15:00,0.88904,0.88936,0.88807,0.88934,57600000.0
2007-05-10 19:20:00,0.88937,0.88998,0.88923,0.8898,57600000.0
2007-05-10 19:25:00,0.88986,0.89045,0.88974,0.89045,59200000.0
2007-05-10 19:30:00,0.89042,0.89048,0.88947,0.88972,59200000.0
2007-05-10 19:35:00,0.88939,0.88939,0.88842,0.88879,60200000.0
2007-05-10 19:40:00,0.88875,0.88944,0.88875,0.88924,63200000.0
2007-05-10 19:45:00,0.88937,0.89,0.88936,0.88973,70800000.0
2007-05-10 19:50:00,0.88984,0.89003,0.88936,0.88995,73600000.0
2007-05-10 19:55:00,0.88983,0.88983,0.88901,0.88907,67000000.0
2007-05-10 20:00:00,0.88922,0.88958,0.88887,0.88955,70400000.0
2007-05-10 20:05:00,0.88953,0.88975,0.88939,0.88962,57600000.0
2007-05-10 20:10:00,0.88959,0.88986,0.88945,0.88948,46400000.0
2007-05-10 20:15:00,0.88945,0.89019,0.88945,0.89004,63800000.0
2007-05-10 20:20:00,0.89002,0.89011,0.88968,0.88994,66000000.0
2007-05-10 20:25:00,0.88964,0.88985,0.88929,0.8898,61800000.0
2007-05-10 20:30:00,0.89,0.89043,0.89,0.89026,57600000.0
2007-05-10 20:35:00,0.89011,0.8904,0.88989,0.88989,59200000.0
2007-05-10 20:40:00,0.8904,0.8904,0.88973,0.88986,51200000.0
2007-05-10 20:45:00,0.89032,0.89036,0.88989,0.89015,68800000.0
2007-05-10 20:50:00,0.89028,0.8903,0.88983,0.8903,53800000.0
2007-05-10 20:55:00,0.88974,0.89039,0.88974,0.8903,49000000.0
2007-05-10 21:00:00,0.88992,0.89018,0.88971,0.88971,41600000.0
2007-05-10 21:05:00,0.88969,0.88981,0.88947,0.88952,46800000.0
2007-05-10 21:10:00,0.88962,0.88982,0.8895,0.88959,57600000.0
2007-05-10 21:15:00,0.88968,0.88986,0.88949,0.88975,55400000.0
2007-05-10 21:20:00,0.88967,0.88976,0.88892,0.889,61200000.0
2007-05-10 21:25:00,0.88917,0.88955,0.8891,0.88945,39400000.0
2007-05-10 21:30:00,0.88944,0.88947,0.88823,0.88894,62800000.0
2007-05-10 21:35:00,0.88914,0.88929,0.88865,0.8887,59600000.0
2007-05-10 21:40:00,0.88941,0.88941,0.88856,0.88856,49000000.0
2007-05-10 21:45:00,0.88834,0.88859,0.88818,0.88844,62800000.0
2007-05-10 21:50:00,0.88835,0.8885,0.88812,0.88826,49000000.0
2007-05-10 21:55:00,0.88798,0.8882,0.88705,0.88778,41600000.0
2007-05-10 22:00:00,0.88787,0.88788,0.88699,0.88764,48000000.0
2007-05-10 22:05:00,0.8878,0.88784,0.88704,0.88763,60800000.0
2007-05-10 22:10:00,0.88742,0.88751,0.88721,0.88726,64000000.0
2007-05-10 22:15:00,0.8871,0.88765,0.8871,0.8874,54800000.0
2007-05-10 22:20:00,0.88745,0.88753,0.88692,0.88733,53000000.0
2007-05-10 22:25:00,0.88715,0.88749,0.88685,0.88743,48400000.0
2007-05-10 22:30:00,0.88747,0.88756,0.88702,0.88742,62400000.0
2007-05-10 22:35:00,0.8875,0.88759,0.88714,0.88715,47400000.0
2007-05-10 22:40:00,0.88721,0.88726,0.88673,0.88726,54800000.0
2007-05-10 22:45:00,0.88655,0.88715,0.88639,0.88657,57600000.0
2007-05-10 22:50:00,0.88661,0.88674,0.88589,0.88598,41600000.0
2007-05-10 22:55:00,0.88638,0.88688,0.88621,0.88673,60800000.0
2007-05-10 23:00:00,0.88667,0.88697,0.88647,0.88659,67200000.0
2007-05-10 23:05:00,0.88661,0.88677,0.8865,0.88652,45200000.0
2007-05-10 23:10:00,0.88593,0.88669,0.88585,0.88659,53200000.0
2007-05-10 23:15:00,0.88655,0.88655,0.88639,0.8864,54400000.0
2007-05-10 23:20:00,0.88646,0.88702,0.88635,0.88694,49600000.0
2007-05-10 23:25:00,0.88701,0.88701,0.88562,0.88619,46400000.0
2007-05-10 23:30:00,0.88593,0.886,0.88529,0.88595,64400000.0
2007-05-10 23:35:00,0.88605,0.88687,0.88605,0.88687,60000000.0
2007-05-10 23:40:00,0.88697,0.88725,0.88615,0.88615,62400000.0
2007-05-10 23:45:00,0.8861,0.88681,0.88575,0.88625,57600000.0
2007-05-10 23:50:00,0.88606,0.88623,0.88591,0.88609,60800000.0
2007-05-10 23:55:00,0.88605,0.88605,0.88566,0.88582,54400000.0
2007-05-11 00:00:00,0.88581,0.88581,0.88429,0.88525,67200000.0
2007-05-11 00:05:00,0.88524,0.88611,0.88478,0.88611,67200000.0
2007-05-11 00:10:00,0.88592,0.88624,0.88545,0.88616,49000000.0
2007-05-11 00:15:00,0.88577,0.8863,0.88538,0.886,73600000.0
2007-05-11 00:20:00,0.88607,0.88672,0.88556,0.88672,64400000.0
2007-05-11 00:25:00,0.88696,0.88738,0.8869,0.88709,67200000.0
2007-05-11 00:30:00,0.88715,0.88715,0.88571,0.88662,54400000.0
2007-05-11 00:35:00,0.88676,0.88689,0.88664,0.8867,48000000.0
2007-05-11 00:40:00,0.88671,0.8869,0.88576,0.88687,53200000.0
2007-05-11 00:45:00,0.88693,0.88693,0.88615,0.88653,70400000.0
2007-05-11 00:50:00,0.8866,0.88671,0.88651,0.88659,64000000.0
2007-05-11 00:55:00,0.88661,0.88683,0.8863,0.88671,70200000.0
2007-05-11 01:00:00,0.88676,0.88706,0.88651,0.88658,69200000.0
2007-05-11 01:05:00,0.88701,0.88716,0.88634,0.88695,64400000.0
2007-05-11 01:10:00,0.88705,0.88717,0.88696,0.88716,49000000.0
2007-05-11 01:15:00,0.88705,0.88722,0.88685,0.88699,51600000.0
2007-05-11 01:20:00,0.88711,0.88723,0.88694,0.88704,54400000.0
2007-05-11 01:25:00,0.88705,0.88723,0.88635,0.88722,36800000.0
2007-05-11 01:30:00,0.8872,0.88733,0.88631,0.8872,51200000.0
2007-05-11 01:35:00,0.88659,0.88719,0.88657,0.88679,43200000.0
2007-05-11 01:40:00,0.88672,0.8868,0.88631,0.88649,59600000.0
2007-05-11 01:45:00,0.88669,0.8869,0.88664,0.88676,74600000.0
2007-05-11 01:50:00,0.88669,0.88703,0.88641,0.88699,68600000.0
2007-05-11 01:55:00,0.8869,0.88717,0.88676,0.88687,74000000.0
2007-05-11 02:00:00,0.88687,0.88696,0.8865,0.8867,62400000.0
2007-05-11 02:05:00,0.88671,0.88698,0.88638,0.88687,67600000.0
2007-05-11 02:10:00,0.88699,0.88701,0.88593,0.88597,65000000.0
2007-05-11 02:15:00,0.8861,0.88631,0.88591,0.88591,64000000.0
2007-05-11 02:20:00,0.88601,0.88613,0.88576,0.88584,56400000.0
2007-05-11 02:25:00,0.88571,0.88576,0.885,0.88514,66400000.0
2007-05-11 02:30:00,0.88545,0.88623,0.88475,0.88602,72400000.0
2007-05-11 02:35:00,0.8861,0.88639,0.88602,0.88622,62400000.0
2007-05-11 02:40:00,0.88616,0.88668,0.88607,0.88668,66600000.0
2007-05-11 02:45:00,0.88677,0.88685,0.88607,0.88607,46400000.0
2007-05-11 02:50:00,0.88627,0.88661,0.88615,0.88652,72400000.0
2007-05-11 02:55:00,0.88652,0.88657,0.88632,0.8864,59200000.0
2007-05-11 03:00:00,0.88644,0.8868,0.88644,0.88673,59600000.0
2007-05-11 03:05:00,0.88678,0.88717,0.88666,0.88711,52800000.0
2007-05-11 03:10:00,0.88718,0.8875,0.88718,0.88736,56400000.0
2007-05-11 03:15:00,0.88746,0.8877,0.88735,0.8877,59200000.0
2007-05-11 03:20:00,0.88776,0.88782,0.88732,0.88732,38400000.0
2007-05-11 03:25:00,0.88739,0.88753,0.88728,0.88732,68800000.0
2007-05-11 03:30:00,0.88738,0.88741,0.88671,0.8872,52800000.0
2007-05-11 03:35:00,0.88707,0.8874,0.88699,0.88727,52800000.0
2007-05-11 03:40:00,0.88725,0.88743,0.88712,0.88728,50600000.0
2007-05-11 03:45:00,0.88716,0.88728,0.88685,0.88724,52800000.0
2007-05-11 03:50:00,0.88723,0.88764,0.88687,0.88759,59200000.0
2007-05-11 03:55:00,0.88734,0.88795,0.88722,0.88779,51600000.0
2007-05-11 04:00:00,0.88783,0.88836,0.88716,0.88831,78400000.0
2007-05-11 04:05:00,0.88855,0.88898,0.88855,0.88892,48400000.0
2007-05-11 04:10:00,0.88866,0.88889,0.88836,0.88871,59000000.0
2007-05-11 04:15:00,0.88785,0.88926,0.8878,0.88926,51600000.0
2007-05-11 04:20:00,0.88941,0.88941,0.88896,0.88936,63400000.0
2007-05-11 04:25:00,0.88951,0.88966,0.88856,0.88881,63800000.0
2007-05-11 04:30:00,0.88895,0.88915,0.88879,0.88886,62400000.0
2007-05-11 04:35:00,0.88915,0.8893,0.8885,0.88851,57600000.0
2007-05-11 04:40:00,0.88869,0.88877,0.88811,0.88836,50600000.0
2007-05-11 04:45:00,0.88832,0.88863,0.88798,0.88835,58600000.0
2007-05-11 04:50:00,0.88844,0.88855,0.88804,0.88842,64000000.0
2007-05-11 04:55:00,0.88841,0.88869,0.88759,0.88868,56000000.0
2007-05-11 05:00:00,0.88865,0.88865,0.88814,0.88822,66000000.0
2007-05-11 05:05:00,0.8884,0.88845,0.8873,0.88833,62800000.0
2007-05-11 05:10:00,0.88812,0.88852,0.88795,0.88827,75200000.0
2007-05-11 05:15:00,0.88862,0.88866,0.88822,0.88839,48000000.0
2007-05-11 05:20:00,0.88841,0.88845,0.88797,0.88835,51200000.0
2007-05-11 05:25:00,0.88836,0.88861,0.88822,0.88861,97000000.0
2007-05-11 05:30:00,0.8878,0.8886,0.8878,0.8886,35200000.0
2007-05-11 05:35:00,0.88856,0.88918,0.88851,0.88918,52800000.0
2007-05-11 05:40:00,0.88922,0.89033,0.88921,0.88975,46400000.0
2007-05-11 05:45:00,0.88952,0.88978,0.88942,0.88959,61600000.0
2007-05-11 05:50:00,0.88955,0.88957,0.88921,0.88927,60800000.0
2007-05-11 05:55:00,0.88928,0.88948,0.889,0.88936,57600000.0
2007-05-11 06:00:00,0.88931,0.88951,0.8886,0.88928,49000000.0
2007-05-11 06:05:00,0.88939,0.88939,0.8887,0.88921,53200000.0
2007-05-11 06:10:00,0.88823,0.8894,0.88823,0.8893,77600000.0
2007-05-11 06:15:00,0.88934,0.88938,0.889,0.88908,56800000.0
2007-05-11 06:20:00,0.88913,0.88916,0.88869,0.88899,49600000.0
2007-05-11 06:25:00,0.88862,0.88911,0.8886,0.88894,44800000.0
2007-05-11 06:30:00,0.88833,0.88916,0.88833,0.88869,50000000.0
2007-05-11 06:35:00,0.88868,0.88883,0.88853,0.88861,41600000.0
2007-05-11 06:40:00,0.88858,0.88901,0.88845,0.88864,65600000.0
2007-05-11 06:45:00,0.88865,0.88874,0.88816,0.88871,57600000.0
2007-05-11 06:50:00,0.88873,0.88888,0.88851,0.88888,56000000.0
2007-05-11 06:55:00,0.88885,0.88899,0.88865,0.88898,47800000.0
2007-05-11 07:00:00,0.88898,0.88935,0.88861,0.88929,62800000.0
2007-05-11 07:05:00,0.88919,0.88951,0.88869,0.88951,65600000.0
2007-05-11 07:10:00,0.88945,0.8898,0.88922,0.88944,64000000.0
2007-05-11 07:15:00,0.88971,0.89017,0.88965,0.88989,62800000.0
2007-05-11 07:20:00,0.88981,0.89106,0.88979,0.89104,65000000.0
2007-05-11 07:25:00,0.89111,0.89119,0.89036,0.8904,56000000.0
2007-05-11 07:30:00,0.89048,0.89049,0.89004,0.89043,54800000.0
2007-05-11 07:35:00,0.89048,0.89048,0.88976,0.88983,76400000.0
2007-05-11 07:40:00,0.88988,0.89042,0.8898,0.89035,73600000.0
2007-05-11 07:45:00,0.8901,0.89058,0.88977,0.8902,85800000.0
2007-05-11 07:50:00,0.89022,0.89104,0.89018,0.89104,69000000.0
2007-05-11 07:55:00,0.89112,0.89165,0.89098,0.89146,70800000.0
2007-05-11 08:00:00,0.89174,0.89176,0.89114,0.89128,58600000.0
2007-05-11 08:05:00,0.89134,0.89139,0.89036,0.8904,75200000.0
2007-05-11 08:10:00,0.8901,0.89019,0.88961,0.88981,94800000.0
2007-05-11 08:15:00,0.88967,0.88983,0.88894,0.88945,76200000.0
2007-05-11 08:20:00,0.88936,0.88961,0.8893,0.88958,94200000.0
2007-05-11 08:25:00,0.88938,0.88946,0.88907,0.88918,84800000.0
2007-05-11 08:30:00,0.88918,0.88933,0.8889,0.88902,93200000.0
2007-05-11 08:35:00,0.88894,0.8891,0.88867,0.88891,113000000.0
2007-05-11 08:40:00,0.88892,0.88894,0.88825,0.88849,82000000.0
2007-05-11 08:45:00,0.88867,0.88904,0.88838,0.88857,105000000.0
2007-05-11 08:50:00,0.88865,0.88878,0.88811,0.88878,162400000.0
2007-05-11 08:55:00,0.88891,0.89022,0.88891,0.88978,135600000.0
2007-05-11 09:00:00,0.88975,0.89017,0.88974,0.89007,146000000.0
2007-05-11 09:05:00,0.89001,0.89012,0.88906,0.88906,145800000.0
2007-05-11 09:10:00,0.88891,0.88932,0.88825,0.88916,135200000.0
2007-05-11 09:15:00,0.88911,0.88914,0.8881,0.88873,178000000.0
2007-05-11 09:20:00,0.88884,0.88922,0.88876,0.88922,181800000.0
2007-05-11 09:25:00,0.88925,0.88929,0.88884,0.88902,208400000.0
2007-05-11 09:30:00,0.88904,0.88904,0.88856,0.88869,145800000.0
2007-05-11 09:35:00,0.88874,0.88883,0.88858,0.88879,231400000.0
2007-05-11 09:40:00,0.88861,0.88908,0.88857,0.88908,165600000.0
2007-05-11 09:45:00,0.88908,0.88992,0.88885,0.88985,131600000.0
2007-05-11 09:50:00,0.88989,0.89026,0.88975,0.89014,320200000.0
2007-05-11 09:55:00,0.89026,0.89045,0.88929,0.89011,233600000.0
2007-05-11 10:00:00,0.88998,0.89056,0.88993,0.89039,266400000.0
2007-05-11 10:05:00,0.89048,0.89059,0.88964,0.88981,261600000.0
2007-05-11 10:10:00,0.88988,0.8899,0.88802,0.88916,213200000.0
2007-05-11 10:15:00,0.88932,0.88948,0.88894,0.88937,227000000.0
2007-05-11 10:20:00,0.88942,0.88942,0.88887,0.88903,205000000.0
2007-05-11 10:25:00,0.88901,0.88906,0.88834,0.88843,370800000.0
2007-05-11 10:30:00,0.88849,0.88896,0.88789,0.8887,200800000.0
2007-05-11 10:35:00,0.88855,0.88918,0.88855,0.88882,124000000.0
2007-05-11 10:40:00,0.88871,0.88871,0.8882,0.88838,104000000.0
2007-05-11 10:45:00,0.88845,0.88854,0.88811,0.88811,145000000.0
2007-05-11 10:50:00,0.88806,0.88818,0.88774,0.88789,182200000.0
2007-05-11 10:55:00,0.88777,0.88801,0.88763,0.88795,232000000.0
2007-05-11 11:00:00,0.88811,0.88811,0.88698,0.88733,196200000.0
2007-05-11 11:05:00,0.88728,0.88784,0.88728,0.8877,160000000.0
2007-05-11 11:10:00,0.88781,0.88806,0.88775,0.88806,236800000.0
2007-05-11 11:15:00,0.888,0.88823,0.88766,0.88768,126600000.0
2007-05-11 11:20:00,0.88758,0.88795,0.88723,0.88772,223200000.0
2007-05-11 11:25:00,0.88773,0.88788,0.88736,0.88751,171600000.0
2007-05-11 11:30:00,0.88759,0.8876,0.88671,0.88713,171600000.0
2007-05-11 11:35:00,0.88715,0.8878,0.88692,0.88762,204600000.0
2007-05-11 11:40:00,0.88768,0.88784,0.88761,0.88765,168600000.0
2007-05-11 11:45:00,0.88759,0.8877,0.88747,0.88747,165200000.0
2007-05-11 11:50:00,0.88742,0.88744,0.88645,0.88669,169600000.0
2007-05-11 11:55:00,0.88699,0.88755,0.88691,0.88746,239000000.0
2007-05-11 12:00:00,0.88738,0.88807,0.88737,0.88804,143400000.0
2007-05-11 12:05:00,0.88809,0.88876,0.88805,0.88845,89600000.0
2007-05-11 12:10:00,0.88831,0.88831,0.88708,0.88812,125200000.0
2007-05-11 12:15:00,0.8883,0.88857,0.88802,0.88845,206200000.0
2007-05-11 12:20:00,0.88845,0.88847,0.88825,0.88847,198200000.0
2007-05-11 12:25:00,0.88851,0.88957,0.88825,0.88825,249200000.0
2007-05-11 12:30:00,0.88914,0.8899,0.88831,0.88982,193000000.0
2007-05-11 12:35:00,0.88978,0.88978,0.889,0.8895,164800000.0
2007-05-11 12:40:00,0.88958,0.88968,0.88924,0.88945,100800000.0
2007-05-11 12:45:00,0.8894,0.88963,0.88851,0.88865,208000000.0
2007-05-11 12:50:00,0.88943,0.89042,0.8888,0.89032,107600000.0
2007-05-11 12:55:00,0.89031,0.89045,0.88995,0.8903,120000000.0
2007-05-11 13:00:00,0.8903,0.89032,0.88926,0.88926,102200000.0
2007-05-11 13:05:00,0.88941,0.88949,0.889,0.88903,133200000.0
2007-05-11 13:10:00,0.88908,0.8894,0.88887,0.88887,110800000.0
2007-05-11 13:15:00,0.88875,0.88911,0.88852,0.889,245000000.0
2007-05-11 13:20:00,0.88894,0.8897,0.88894,0.88946,182600000.0
2007-05-11 13:25:00,0.88938,0.88981,0.88911,0.88981,190800000.0
2007-05-11 13:30:00,0.88994,0.89011,0.88968,0.88981,106600000.0
2007-05-11 13:35:00,0.89035,0.89055,0.89011,0.89019,136200000.0
2007-05-11 13:40:00,0.89025,0.89035,0.88994,0.89005,151400000.0
2007-05-11 13:45:00,0.89013,0.89023,0.88982,0.89023,112400000.0
2007-05-11 13:50:00,0.89024,0.89044,0.89008,0.89044,97600000.0
2007-05-11 13:55:00,0.89046,0.89046,0.89028,0.89042,155400000.0
2007-05-11 14:00:00,0.89033,0.89052,0.8899,0.89014,130000000.0
2007-05-11 14:05:00,0.89029,0.89047,0.88973,0.88973,124000000.0
2007-05-11 14:10:00,0.88957,0.89009,0.88957,0.8898,121800000.0
2007-05-11 14:15:00,0.88967,0.88978,0.8891,0.88955,109800000.0
2007-05-11 14:20:00,0.88953,0.88988,0.88939,0.88988,125000000.0
2007-05-11 14:25:00,0.88988,0.88988,0.88947,0.88949,104000000.0
2007-05-11 14:30:00,0.88894,0.88938,0.88894,0.88938,65600000.0
2007-05-11 14:35:00,0.88944,0.89083,0.88936,0.89075,65600000.0
2007-05-11 14:40:00,0.89089,0.89092,0.89059,0.89059,62400000.0
2007-05-11 14:45:00,0.89065,0.89076,0.89008,0.89042,57600000.0
2007-05-11 14:50:00,0.89039,0.89039,0.88996,0.89015,67600000.0
2007-05-11 14:55:00,0.89023,0.89101,0.89021,0.89052,58600000.0
2007-05-11 15:00:00,0.8907,0.89174,0.89062,0.8907,64800000.0
2007-05-11 15:05:00,0.8908,0.89106,0.89011,0.89093,72400000.0
2007-05-11 15:10:00,0.8908,0.89087,0.89062,0.89079,54400000.0
2007-05-11 15:15:00,0.8904,0.89081,0.89018,0.89063,64400000.0
2007-05-11 15:20:00,0.88993,0.89074,0.88986,0.89048,66000000.0
2007-05-11 15:25:00,0.8904,0.89053,0.89004,0.89048,66000000.0
2007-05-11 15:30:00,0.89051,0.89076,0.89038,0.89071,51200000.0
2007-05-11 15:35:00,0.8909,0.89104,0.89044,0.89074,67200000.0
2007-05-11 15:40:00,0.89074,0.89244,0.89073,0.89218,67000000.0
2007-05-11 15:45:00,0.89215,0.89267,0.89198,0.89247,78400000.0
2007-05-11 15:50:00,0.89252,0.89298,0.89234,0.89279,69800000.0
2007-05-11 15:55:00,0.89302,0.8934,0.8929,0.8929,70400000.0
2007-05-11 16:00:00,0.89283,0.89287,0.89183,0.89258,67200000.0
2007-05-11 16:05:00,0.89268,0.89273,0.89228,0.89244,72400000.0
2007-05-11 16:10:00,0.8924,0.8929,0.89239,0.89284,68800000.0
2007-05-11 16:15:00,0.89291,0.89353,0.89257,0.8932,62400000.0
2007-05-11 16:20:00,0.89323,0.89341,0.89298,0.89323,68800000.0
2007-05-11 16:25:00,0.89325,0.89336,0.89279,0.89289,70200000.0
2007-05-11 16:30:00,0.89286,0.89286,0.89254,0.89266,62400000.0
2007-05-11 16:35:00,0.89269,0.89298,0.89166,0.89284,72000000.0
2007-05-11 16:40:00,0.89284,0.89323,0.8927,0.89304,70400000.0
2007-05-11 16:45:00,0.89285,0.89334,0.89275,0.89324,76800000.0
2007-05-11 16:50:00,0.89327,0.89352,0.89309,0.89336,57600000.0
2007-05-11 16:55:00,0.89348,0.89384,0.89348,0.89348,59200000.0
2007-05-11 17:00:00,0.89344,0.89385,0.89341,0.89382,66400000.0
2007-05-11 17:05:00,0.89383,0.8945,0.89356,0.8945,62800000.0
2007-05-11 17:10:00,0.89451,0.89462,0.89412,0.89462,66000000.0
2007-05-11 17:15:00,0.89452,0.89452,0.89411,0.89415,67200000.0
2007-05-11 17:20:00,0.89409,0.89425,0.89384,0.8942,51600000.0
2007-05-11 17:25:00,0.8936,0.8944,0.89357,0.89431,59600000.0
2007-05-11 17:30:00,0.89442,0.89445,0.89401,0.89425,61600000.0
2007-05-11 17:35:00,0.89408,0.89416,0.89332,0.894,64000000.0
2007-05-11 17:40:00,0.89414,0.89419,0.89348,0.89348,64400000.0
2007-05-11 17:45:00,0.89409,0.89432,0.89406,0.89424,70800000.0
2007-05-11 17:50:00,0.89426,0.89429,0.89402,0.89422,64000000.0
2007-05-11 17:55:00,0.894,0.89431,0.89386,0.89406,60800000.0
2007-05-11 18:00:00,0.89443,0.89463,0.89373,0.89442,56000000.0
2007-05-11 18:05:00,0.89441,0.89453,0.89326,0.89404,68000000.0
2007-05-11 18:10:00,0.89439,0.89457,0.89394,0.89426,56400000.0
2007-05-11 18:15:00,0.89406,0.89465,0.89406,0.8944,63800000.0
2007-05-11 18:20:00,0.89451,0.89461,0.89425,0.89431,66000000.0
2007-05-11 18:25:00,0.89377,0.8943,0.89308,0.89428,66600000.0
2007-05-11 18:30:00,0.89419,0.89432,0.89376,0.89415,62400000.0
2007-05-11 18:35:00,0.89425,0.89445,0.89374,0.89419,64800000.0
2007-05-11 18:40:00,0.89424,0.89444,0.89402,0.89444,72000000.0
2007-05-11 18:45:00,0.89448,0.8946,0.89351,0.89364,56000000.0
2007-05-11 18:50:00,0.89376,0.89394,0.89369,0.89385,80000000.0
2007-05-11 18:55:00,0.89401,0.89411,0.89369,0.89387,64000000.0
2007-05-11 19:00:00,0.89374,0.89404,0.89366,0.89371,67000000.0
2007-05-11 19:05:00,0.8937,0.89386,0.89338,0.89366,38400000.0
2007-05-11 19:10:00,0.89375,0.89399,0.89371,0.89371,57600000.0
2007-05-11 19:15:00,0.89334,0.89393,0.89278,0.89382,58000000.0
2007-05-11 19:20:00,0.89368,0.89399,0.89364,0.8938,57000000.0
2007-05-11 19:25:00,0.89388,0.89437,0.8938,0.89412,59200000.0
2007-05-11 19:30:00,0.89429,0.89439,0.89347,0.89347,60000000.0
2007-05-11 19:35:00,0.89348,0.89366,0.89337,0.89363,60800000.0
2007-05-11 19:40:00,0.89362,0.89366,0.89326,0.89331,52800000.0
2007-05-11 19:45:00,0.89318,0.89325,0.89289,0.89315,69200000.0
2007-05-11 19:50:00,0.89317,0.89356,0.89293,0.89344,73600000.0
2007-05-11 19:55:00,0.89348,0.89354,0.89312,0.89341,67200000.0
2007-05-11 20:00:00,0.89307,0.89351,0.89256,0.8933,69200000.0
2007-05-11 20:05:00,0.89348,0.89384,0.89341,0.89362,57600000.0
2007-05-11 20:10:00,0.89368,0.89377,0.89347,0.89362,46400000.0
2007-05-11 20:15:00,0.89361,0.89373,0.8934,0.89361,71800000.0
2007-05-11 20:20:00,0.89351,0.89365,0.89299,0.89355,48000000.0
2007-05-11 20:25:00,0.89351,0.89355,0.89299,0.8932,54400000.0
2007-05-11 20:30:00,0.89295,0.89362,0.89295,0.89353,58000000.0
2007-05-11 20:35:00,0.89357,0.89357,0.89277,0.89344,51200000.0
2007-05-11 20:40:00,0.8935,0.8935,0.89271,0.89287,64000000.0
2007-05-11 20:45:00,0.89263,0.89352,0.89263,0.89352,68200000.0
2007-05-11 20:50:00,0.89364,0.89376,0.89304,0.89351,54400000.0
2007-05-11 20:55:00,0.89332,0.89354,0.89282,0.8935,43200000.0
2007-05-11 21:00:00,0.89344,0.89369,0.89336,0.89337,61200000.0
2007-05-11 21:05:00,0.8934,0.89346,0.8927,0.8927,62800000.0
2007-05-11 21:10:00,0.89298,0.89349,0.89293,0.89342,25600000.0
2007-05-11 21:15:00,0.89287,0.89339,0.8928,0.89332,32000000.0
2007-05-11 21:20:00,0.89328,0.89352,0.89303,0.89343,56000000.0
2007-05-11 21:25:00,0.89332,0.89338,0.89284,0.89338,46800000.0
2007-05-11 21:30:00,0.8934,0.89363,0.89337,0.89353,52800000.0
2007-05-11 21:35:00,0.89351,0.89351,0.89335,0.8935,64000000.0
2007-05-11 21:40:00,0.89346,0.89415,0.89342,0.89415,55400000.0
2007-05-11 21:45:00,0.89414,0.89455,0.89391,0.89416,64000000.0
2007-05-11 21:50:00,0.89417,0.89457,0.89413,0.89436,60800000.0
2007-05-11 21:55:00,0.89449,0.89458,0.89407,0.89415,30400000.0
2007-05-11 22:00:00,0.8941,0.8941,0.89383,0.89397,38400000.0
2007-05-11 22:05:00,0.89403,0.89405,0.89331,0.8934,61200000.0
2007-05-11 22:10:00,0.8939,0.89397,0.8934,0.89397,52800000.0
2007-05-11 22:15:00,0.89342,0.89406,0.893,0.89396,62400000.0
2007-05-11 22:20:00,0.89378,0.89395,0.89336,0.89394,33600000.0
2007-05-11 22:25:00,0.8935,0.89396,0.8935,0.89396,61200000.0
2007-05-11 22:30:00,0.89394,0.89404,0.89342,0.89355,61800000.0
2007-05-11 22:35:00,0.89385,0.8941,0.893,0.89404,60200000.0
2007-05-11 22:40:00,0.89391,0.8941,0.89355,0.89385,54400000.0
2007-05-11 22:45:00,0.89392,0.89431,0.89262,0.89326,58000000.0
2007-05-11 22:50:00,0.89328,0.89349,0.89261,0.89308,44800000.0
2007-05-11 22:55:00,0.89319,0.89425,0.89319,0.89379,64000000.0
2007-05-13 23:00:00,0.89209,0.89231,0.89172,0.89211,43600000.0
2007-05-13 23:05:00,0.89215,0.89247,0.8915,0.89228,43200000.0
2007-05-13 23:10:00,0.89235,0.89235,0.89144,0.89212,65600000.0
2007-05-13 23:15:00,0.89213,0.8924,0.88734,0.88739,43200000.0
2007-05-13 23:20:00,0.88783,0.89266,0.88783,0.89261,56000000.0
2007-05-13 23:25:00,0.89281,0.89299,0.8927,0.89294,38800000.0
2007-05-13 23:30:00,0.89283,0.89304,0.89261,0.89287,64400000.0
2007-05-13 23:35:00,0.8927,0.89293,0.89227,0.89273,48000000.0
2007-05-13 23:40:00,0.89295,0.89301,0.89279,0.89292,36800000.0
2007-05-13 23:45:00,0.89278,0.89302,0.89167,0.89289,57400000.0
2007-05-13 23:50:00,0.89269,0.8928,0.89234,0.89274,60800000.0
2007-05-13 23:55:00,0.89281,0.89294,0.89266,0.89277,42600000.0
2007-05-14 00:00:00,0.89298,0.8932,0.89287,0.89315,67200000.0
2007-05-14 00:05:00,0.89317,0.89322,0.89304,0.89306,55400000.0
2007-05-14 00:10:00,0.89304,0.89343,0.89204,0.89204,48400000.0
2007-05-14 00:15:00,0.89294,0.89354,0.89281,0.89339,74000000.0
2007-05-14 00:20:00,0.89344,0.89346,0.89306,0.89306,68000000.0
2007-05-14 00:25:00,0.8931,0.89334,0.89255,0.89298,67200000.0
2007-05-14 00:30:00,0.89345,0.89359,0.89289,0.89292,41600000.0
2007-05-14 00:35:00,0.89309,0.89318,0.89213,0.8922,54800000.0
2007-05-14 00:40:00,0.89308,0.89323,0.89209,0.89298,70400000.0
2007-05-14 00:45:00,0.89321,0.8973,0.89321,0.89726,70400000.0
2007-05-14 00:50:00,0.89732,0.89793,0.89708,0.89782,64000000.0
2007-05-14 00:55:00,0.89772,0.89772,0.8973,0.8976,70400000.0
2007-05-14 01:00:00,0.89781,0.89873,0.8978,0.89804,69200000.0
2007-05-14 01:05:00,0.89819,0.89839,0.89742,0.89742,48800000.0
2007-05-14 01:10:00,0.89745,0.89788,0.89706,0.89783,43000000.0
2007-05-14 01:15:00,0.89811,0.89833,0.89756,0.89756,44800000.0
2007-05-14 01:20:00,0.8975,0.89769,0.89715,0.89756,52800000.0
2007-05-14 01:25:00,0.89745,0.89776,0.89723,0.89756,64000000.0
2007-05-14 01:30:00,0.89745,0.89754,0.89617,0.89702,62800000.0
2007-05-14 01:35:00,0.8969,0.89725,0.8969,0.89712,48000000.0
2007-05-14 01:40:00,0.89726,0.89742,0.89676,0.89695,49600000.0
2007-05-14 01:45:00,0.8969,0.8969,0.89599,0.89687,75200000.0
2007-05-14 01:50:00,0.89625,0.89726,0.8959,0.89719,68200000.0
2007-05-14 01:55:00,0.89711,0.89715,0.8962,0.89694,50400000.0
2007-05-14 02:00:00,0.89689,0.89707,0.89679,0.89688,55600000.0
2007-05-14 02:05:00,0.8969,0.897,0.89659,0.89683,68800000.0
2007-05-14 02:10:00,0.89705,0.89725,0.89658,0.89661,75600000.0
2007-05-14 02:15:00,0.89703,0.89703,0.89644,0.89691,49600000.0
2007-05-14 02:20:00,0.89657,0.89712,0.8964,0.89702,30800000.0
2007-05-14 02:25:00,0.89677,0.89708,0.89585,0.89654,62400000.0
2007-05-14 02:30:00,0.89655,0.89695,0.89639,0.89652,51200000.0
2007-05-14 02:35:00,0.89684,0.89718,0.89652,0.89717,48000000.0
2007-05-14 02:40:00,0.89715,0.89715,0.89627,0.89688,41600000.0
2007-05-14 02:45:00,0.89687,0.89694,0.89648,0.8969,44000000.0
2007-05-14 02:50:00,0.89657,0.8972,0.89631,0.89687,49600000.0
2007-05-14 02:55:00,0.89689,0.89702,0.8966,0.89666,69600000.0
2007-05-14 03:00:00,0.89667,0.89673,0.89624,0.89649,69800000.0
2007-05-14 03:05:00,0.89654,0.8968,0.89611,0.89622,64400000.0
2007-05-14 03:10:00,0.89671,0.89699,0.89623,0.89697,70400000.0
2007-05-14 03:15:00,0.8969,0.89753,0.8962,0.89712,70400000.0
2007-05-14 03:20:00,0.89701,0.89735,0.89684,0.89727,45600000.0
2007-05-14 03:25:00,0.89737,0.89737,0.89642,0.89702,53800000.0
2007-05-14 03:30:00,0.89723,0.89747,0.89723,0.89746,67200000.0
2007-05-14 03:35:00,0.89745,0.89755,0.89727,0.89743,64400000.0
2007-05-14 03:40:00,0.89732,0.89735,0.89647,0.89729,74000000.0
2007-05-14 03:45:00,0.8972,0.89733,0.89683,0.89717,44800000.0
2007-05-14 03:50:00,0.89726,0.89731,0.89662,0.89727,67200000.0
2007-05-14 03:55:00,0.89735,0.8975,0.89658,0.8974,67600000.0
2007-05-14 04:00:00,0.89748,0.89783,0.89704,0.89783,53800000.0
2007-05-14 04:05:00,0.89771,0.89801,0.89727,0.89778,60800000.0
2007-05-14 04:10:00,0.89774,0.89786,0.8963,0.89767,57400000.0
2007-05-14 04:15:00,0.89781,0.8981,0.89778,0.89794,62800000.0
2007-05-14 04:20:00,0.89798,0.89803,0.89785,0.8979,58600000.0
2007-05-14 04:25:00,0.8977,0.89794,0.8974,0.89742,64000000.0
2007-05-14 04:30:00,0.89782,0.89782,0.89716,0.89755,46400000.0
2007-05-14 04:35:00,0.89762,0.89774,0.8975,0.89769,57600000.0
2007-05-14 04:40:00,0.89764,0.89788,0.89762,0.89764,42600000.0
2007-05-14 04:45:00,0.89761,0.89761,0.897,0.8976,65400000.0
2007-05-14 04:50:00,0.89753,0.89759,0.89696,0.89718,35200000.0
2007-05-14 04:55:00,0.89724,0.89739,0.89698,0.89719,67200000.0
2007-05-14 05:00:00,0.89733,0.89736,0.89716,0.89726,51200000.0
2007-05-14 05:05:00,0.8966,0.8975,0.8966,0.89738,32000000.0
2007-05-14 05:10:00,0.89742,0.89742,0.89617,0.89681,51200000.0
2007-05-14 05:15:00,0.89665,0.89739,0.89644,0.89716,54400000.0
2007-05-14 05:20:00,0.89713,0.89717,0.89666,0.8967,61200000.0
2007-05-14 05:25:00,0.89663,0.89667,0.89622,0.89648,62800000.0
2007-05-14 05:30:00,0.89649,0.89649,0.89612,0.89627,60800000.0
2007-05-14 05:35:00,0.89625,0.89625,0.89585,0.896,48000000.0
2007-05-14 05:40:00,0.89607,0.89628,0.89558,0.89593,54400000.0
2007-05-14 05:45:00,0.89623,0.89636,0.89573,0.8958,48400000.0
2007-05-14 05:50:00,0.89618,0.89671,0.89613,0.89639,60800000.0
2007-05-14 05:55:00,0.89642,0.89644,0.89595,0.89637,33600000.0
2007-05-14 06:00:00,0.89627,0.89644,0.89587,0.89629,24000000.0
2007-05-14 06:05:00,0.89624,0.89634,0.89547,0.89632,44800000.0
2007-05-14 06:10:00,0.89629,0.89634,0.89573,0.89626,51200000.0
2007-05-14 06:15:00,0.89638,0.89679,0.89611,0.89655,50000000.0
2007-05-14 06:20:00,0.89666,0.89687,0.89642,0.89669,58600000.0
2007-05-14 06:25:00,0.89682,0.89697,0.89618,0.89679,53200000.0
2007-05-14 06:30:00,0.89682,0.89704,0.89646,0.89696,40000000.0
2007-05-14 06:35:00,0.89698,0.89707,0.89603,0.89615,48000000.0
2007-05-14 06:40:00,0.89704,0.89721,0.89633,0.89711,43600000.0
2007-05-14 06:45:00,0.89677,0.89717,0.89633,0.8965,52200000.0
2007-05-14 06:50:00,0.8969,0.897,0.89605,0.89605,44800000.0
2007-05-14 06:55:00,0.89667,0.897,0.89667,0.8968,54400000.0
2007-05-14 07:00:00,0.89689,0.89703,0.89616,0.89616,43200000.0
2007-05-14 07:05:00,0.89688,0.89695,0.89594,0.89695,53800000.0
2007-05-14 07:10:00,0.8969,0.89696,0.89614,0.89689,68800000.0
2007-05-14 07:15:00,0.89693,0.89693,0.89633,0.89656,64800000.0
2007-05-14 07:20:00,0.89671,0.89704,0.89605,0.89693,51200000.0
2007-05-14 07:25:00,0.89691,0.89707,0.89608,0.89701,58000000.0
2007-05-14 07:30:00,0.89673,0.89722,0.8962,0.89717,48400000.0
2007-05-14 07:35:00,0.89717,0.89717,0.89634,0.89688,65600000.0
2007-05-14 07:40:00,0.8971,0.89735,0.89693,0.89722,64200000.0
2007-05-14 07:45:00,0.89706,0.8971,0.89652,0.89667,46800000.0
2007-05-14 07:50:00,0.89689,0.89701,0.89634,0.89683,58000000.0
2007-05-14 07:55:00,0.89678,0.89686,0.89649,0.89678,69600000.0
2007-05-14 08:00:00,0.8968,0.89695,0.89651,0.89683,67200000.0
2007-05-14 08:05:00,0.89685,0.89694,0.89621,0.89668,74000000.0
2007-05-14 08:10:00,0.89668,0.89718,0.89656,0.89701,70800000.0
2007-05-14 08:15:00,0.89692,0.89701,0.89666,0.89689,52800000.0
2007-05-14 08:20:00,0.89689,0.89711,0.89685,0.8969,60800000.0
2007-05-14 08:25:00,0.89697,0.89784,0.8964,0.89755,59600000.0
2007-05-14 08:30:00,0.89754,0.89773,0.89703,0.89773,59200000.0
2007-05-14 08:35:00,0.89765,0.89783,0.89703,0.89703,57000000.0
2007-05-14 08:40:00,0.89712,0.89808,0.89683,0.8979,58000000.0
2007-05-14 08:45:00,0.8979,0.89833,0.89745,0.89816,58000000.0
2007-05-14 08:50:00,0.89836,0.89854,0.89794,0.89804,68200000.0
2007-05-14 08:55:00,0.89819,0.89851,0.89813,0.89851,67200000.0
2007-05-14 09:00:00,0.89876,0.89889,0.89846,0.89853,63800000.0
2007-05-14 09:05:00,0.89852,0.89926,0.89849,0.89915,80400000.0
2007-05-14 09:10:00,0.89917,0.89936,0.89897,0.89897,56000000.0
2007-05-14 09:15:00,0.89896,0.89899,0.89845,0.89886,72000000.0
2007-05-14 09:20:00,0.89892,0.89918,0.89882,0.89907,54800000.0
2007-05-14 09:25:00,0.89904,0.89907,0.89851,0.89897,62400000.0
2007-05-14 09:30:00,0.89897,0.89952,0.89797,0.89898,67600000.0
2007-05-14 09:35:00,0.89894,0.89921,0.89872,0.899,66000000.0
2007-05-14 09:40:00,0.89888,0.89976,0.89886,0.8995,64000000.0
2007-05-14 09:45:00,0.89953,0.89971,0.89899,0.89956,56000000.0
2007-05-14 09:50:00,0.89958,0.89963,0.89901,0.89934,67200000.0
2007-05-14 09:55:00,0.89935,0.89937,0.89871,0.89902,55800000.0
2007-05-14 10:00:00,0.89917,0.90011,0.89905,0.90009,60800000.0
2007-05-14 10:05:00,0.89996,0.90073,0.89995,0.90059,64400000.0
2007-05-14 10:10:00,0.90052,0.9012,0.90051,0.90096,70800000.0
2007-05-14 10:15:00,0.90091,0.90122,0.90079,0.90115,59200000.0
2007-05-14 10:20:00,0.90107,0.90138,0.90073,0.90131,64000000.0
2007-05-14 10:25:00,0.90123,0.90123,0.90063,0.9009,60200000.0
2007-05-14 10:30:00,0.90079,0.90098,0.90058,0.90061,59600000.0
2007-05-14 10:35:00,0.90063,0.90067,0.90008,0.90008,51200000.0
2007-05-14 10:40:00,0.90006,0.90034,0.89989,0.9003,67600000.0
2007-05-14 10:45:00,0.90033,0.90059,0.90014,0.9002,65600000.0
2007-05-14 10:50:00,0.90024,0.90043,0.89997,0.90038,62400000.0
2007-05-14 10:55:00,0.89993,0.90058,0.89978,0.9005,62400000.0
2007-05-14 11:00:00,0.90054,0.90068,0.90023,0.90025,59200000.0
2007-05-14 11:05:00,0.90026,0.90037,0.89968,0.90017,57600000.0
2007-05-14 11:10:00,0.90011,0.9003,0.89985,0.9002,77200000.0
2007-05-14 11:15:00,0.90027,0.90032,0.89964,0.89986,70400000.0
2007-05-14 11:20:00,0.89973,0.90021,0.89939,0.90021,72400000.0
2007-05-14 11:25:00,0.90006,0.90023,0.89996,0.90003,62200000.0
2007-05-14 11:30:00,0.90003,0.90026,0.89954,0.9002,69800000.0
2007-05-14 11:35:00,0.90021,0.90047,0.89989,0.89999,68800000.0
2007-05-14 11:40:00,0.90054,0.90061,0.89957,0.9001,62800000.0
2007-05-14 11:45:00,0.90036,0.90042,0.89984,0.89994,68800000.0
2007-05-14 11:50:00,0.9,0.90035,0.89972,0.9003,72800000.0
2007-05-14 11:55:00,0.8998,0.90059,0.89947,0.90021,66600000.0
2007-05-14 12:00:00,0.90017,0.90017,0.89926,0.89979,69800000.0
2007-05-14 12:05:00,0.89967,0.89989,0.89957,0.8997,70400000.0
2007-05-14 12:10:00,0.89974,0.90014,0.8997,0.90014,78400000.0
2007-05-14 12:15:00,0.89985,0.90029,0.89981,0.90011,67200000.0
2007-05-14 12:20:00,0.90015,0.90022,0.89997,0.90012,67200000.0
2007-05-14 12:25:00,0.9002,0.90032,0.89989,0.89998,51600000.0
2007-05-14 12:30:00,0.89958,0.89994,0.89929,0.89989,65600000.0
2007-05-14 12:35:00,0.89991,0.89991,0.8995,0.89956,65600000.0
2007-05-14 12:40:00,0.89968,0.89972,0.89882,0.89909,64000000.0
2007-05-14 12:45:00,0.89909,0.89932,0.89863,0.89915,53800000.0
2007-05-14 12:50:00,0.89919,0.90006,0.89906,0.90006,71400000.0
2007-05-14 12:55:00,0.89993,0.89996,0.8986,0.8999,57600000.0
2007-05-14 13:00:00,0.89984,0.90003,0.89979,0.89987,54400000.0
2007-05-14 13:05:00,0.89989,0.89991,0.89932,0.89932,67200000.0
2007-05-14 13:10:00,0.89928,0.89975,0.89923,0.89956,57600000.0
2007-05-14 13:15:00,0.89954,0.89972,0.89879,0.89946,62400000.0
2007-05-14 13:20:00,0.89947,0.8995,0.89923,0.89946,65600000.0
2007-05-14 13:25:00,0.89948,0.89948,0.89868,0.89914,65000000.0
2007-05-14 13:30:00,0.89923,0.89941,0.89886,0.89941,103800000.0
2007-05-14 13:35:00,0.89942,0.89955,0.89886,0.89942,124800000.0
2007-05-14 13:40:00,0.8992,0.89961,0.89895,0.89902,110800000.0
2007-05-14 13:45:00,0.89961,0.8999,0.8995,0.89955,121600000.0
2007-05-14 13:50:00,0.89962,0.90045,0.89962,0.90013,123000000.0
2007-05-14 13:55:00,0.89998,0.90057,0.8998,0.90057,129000000.0
2007-05-14 14:00:00,0.90069,0.90128,0.90053,0.90056,155000000.0
2007-05-14 14:05:00,0.90039,0.90065,0.90009,0.90065,97000000.0
2007-05-14 14:10:00,0.90081,0.90086,0.9002,0.90042,112400000.0
2007-05-14 14:15:00,0.90014,0.90026,0.89972,0.90012,152000000.0
2007-05-14 14:20:00,0.90005,0.9003,0.89985,0.9002,137000000.0
2007-05-14 14:25:00,0.9002,0.90052,0.8999,0.90028,107600000.0
2007-05-14 14:30:00,0.9002,0.90037,0.90011,0.90018,190200000.0
2007-05-14 14:35:00,0.90023,0.90055,0.89968,0.90055,183200000.0
2007-05-14 14:40:00,0.90054,0.90054,0.90005,0.90011,244800000.0
2007-05-14 14:45:00,0.90011,0.90024,0.89995,0.90021,112000000.0
2007-05-14 14:50:00,0.90018,0.90067,0.90018,0.90054,132800000.0
2007-05-14 14:55:00,0.90059,0.90059,0.90013,0.90013,102200000.0
2007-05-14 15:00:00,0.90009,0.90018,0.89972,0.89981,119400000.0
2007-05-14 15:05:00,0.89959,0.90034,0.89954,0.90028,107600000.0
2007-05-14 15:10:00,0.90017,0.90039,0.90001,0.90007,198200000.0
2007-05-14 15:15:00,0.90008,0.90069,0.89999,0.90069,101200000.0
2007-05-14 15:20:00,0.90071,0.90081,0.90012,0.9006,164800000.0
2007-05-14 15:25:00,0.9006,0.9006,0.89955,0.90059,193800000.0
2007-05-14 15:30:00,0.89982,0.90126,0.89982,0.90042,251200000.0
2007-05-14 15:35:00,0.9004,0.9004,0.89966,0.90007,197600000.0
2007-05-14 15:40:00,0.89988,0.9001,0.89977,0.89977,205600000.0
2007-05-14 15:45:00,0.89992,0.90004,0.8995,0.89979,124800000.0
2007-05-14 15:50:00,0.89968,0.89968,0.8992,0.8992,89000000.0
2007-05-14 15:55:00,0.89885,0.89917,0.89873,0.89907,143800000.0
2007-05-14 16:00:00,0.89909,0.89955,0.89909,0.8994,238200000.0
2007-05-14 16:05:00,0.89945,0.8995,0.89929,0.89944,169600000.0
2007-05-14 16:10:00,0.89937,0.89937,0.89904,0.89913,166200000.0
2007-05-14 16:15:00,0.89895,0.89933,0.89851,0.89912,169000000.0
2007-05-14 16:20:00,0.89909,0.89918,0.89843,0.8986,205200000.0
2007-05-14 16:25:00,0.89835,0.89895,0.89814,0.89885,172000000.0
2007-05-14 16:30:00,0.89882,0.89894,0.89839,0.89872,172400000.0
2007-05-14 16:35:00,0.89875,0.89883,0.89836,0.8988,219400000.0
2007-05-14 16:40:00,0.89885,0.899,0.89834,0.89875,126200000.0
2007-05-14 16:45:00,0.8988,0.89921,0.89848,0.89887,232400000.0
2007-05-14 16:50:00,0.89927,0.8996,0.89917,0.89957,159400000.0
2007-05-14 16:55:00,0.89959,0.90033,0.89942,0.90033,195600000.0
2007-05-14 17:00:00,0.90063,0.90063,0.89985,0.89985,231800000.0
2007-05-14 17:05:00,0.89984,0.90036,0.89982,0.90013,182800000.0
2007-05-14 17:10:00,0.90025,0.90042,0.89981,0.89997,144400000.0
2007-05-14 17:15:00,0.90029,0.90039,0.89973,0.9001,104400000.0
2007-05-14 17:20:00,0.89994,0.90039,0.89994,0.90021,123600000.0
2007-05-14 17:25:00,0.90025,0.90041,0.89987,0.89998,200000000.0
2007-05-14 17:30:00,0.89996,0.89997,0.89976,0.89995,371000000.0
2007-05-14 17:35:00,0.89975,0.90034,0.8996,0.90014,196200000.0
2007-05-14 17:40:00,0.90005,0.90026,0.89998,0.90004,226400000.0
2007-05-14 17:45:00,0.90018,0.90027,0.89923,0.89951,213600000.0
2007-05-14 17:50:00,0.89957,0.89957,0.89895,0.89957,262600000.0
2007-05-14 17:55:00,0.89963,0.89963,0.89871,0.89892,267600000.0
2007-05-14 18:00:00,0.89936,0.90001,0.89877,0.89998,227600000.0
2007-05-14 18:05:00,0.89995,0.90023,0.89968,0.89968,320800000.0
2007-05-14 18:10:00,0.89957,0.89976,0.89916,0.89976,132400000.0
2007-05-14 18:15:00,0.89975,0.89975,0.89895,0.89966,150800000.0
2007-05-14 18:20:00,0.89964,0.89983,0.89898,0.89963,231200000.0
2007-05-14 18:25:00,0.89972,0.90048,0.89972,0.8998,146400000.0
2007-05-14 18:30:00,0.89981,0.89999,0.89948,0.89975,208000000.0
2007-05-14 18:35:00,0.8996,0.90013,0.89955,0.9,171000000.0
2007-05-14 18:40:00,0.89998,0.89998,0.89944,0.89944,177800000.0
2007-05-14 18:45:00,0.89966,0.89986,0.89856,0.89895,136400000.0
2007-05-14 18:50:00,0.89971,0.89983,0.89886,0.89973,145400000.0
2007-05-14 18:55:00,0.8995,0.89998,0.8991,0.89998,145000000.0
2007-05-14 19:00:00,0.89998,0.89998,0.89893,0.89924,135200000.0
2007-05-14 19:05:00,0.89934,0.89939,0.8987,0.89921,163600000.0
2007-05-14 19:10:00,0.89918,0.89924,0.8986,0.89872,106000000.0
2007-05-14 19:15:00,0.89841,0.89919,0.89841,0.8991,83600000.0
2007-05-14 19:20:00,0.89909,0.89913,0.89853,0.89887,107000000.0
2007-05-14 19:25:00,0.89891,0.89907,0.89872,0.8988,94200000.0
2007-05-14 19:30:00,0.89906,0.89917,0.8987,0.89881,85200000.0
2007-05-14 19:35:00,0.89905,0.89928,0.89867,0.89928,94400000.0
2007-05-14 19:40:00,0.89926,0.89951,0.89891,0.89946,65000000.0
2007-05-14 19:45:00,0.89953,0.89953,0.89896,0.89918,94800000.0
2007-05-14 19:50:00,0.89903,0.89931,0.89862,0.8991,75200000.0
2007-05-14 19:55:00,0.89906,0.8991,0.89878,0.8991,58400000.0
2007-05-14 20:00:00,0.89872,0.89876,0.89817,0.89829,70400000.0
2007-05-14 20:05:00,0.89833,0.89874,0.89791,0.89806,68800000.0
2007-05-14 20:10:00,0.89845,0.89857,0.89805,0.89807,86400000.0
2007-05-14 20:15:00,0.89848,0.89857,0.89776,0.89791,73600000.0
2007-05-14 20:20:00,0.89795,0.89816,0.89783,0.89786,77200000.0
2007-05-14 20:25:00,0.89722,0.89781,0.89722,0.89773,56000000.0
2007-05-14 20:30:00,0.89776,0.89784,0.89739,0.89771,56400000.0
2007-05-14 20:35:00,0.89765,0.89779,0.89648,0.89707,65600000.0
2007-05-14 20:40:00,0.89785,0.89792,0.89738,0.89757,58600000.0
2007-05-14 20:45:00,0.8975,0.898,0.89728,0.89789,64000000.0
2007-05-14 20:50:00,0.89795,0.8981,0.89741,0.89805,66000000.0
2007-05-14 20:55:00,0.8978,0.89818,0.8972,0.89815,62400000.0
2007-05-14 21:00:00,0.89779,0.89815,0.8974,0.89815,46400000.0
2007-05-14 21:05:00,0.89828,0.89832,0.89801,0.89831,56400000.0
2007-05-14 21:10:00,0.8983,0.89898,0.8983,0.89898,57600000.0
2007-05-14 21:15:00,0.89897,0.89897,0.89868,0.89875,60800000.0
2007-05-14 21:20:00,0.89881,0.89894,0.89858,0.89893,46200000.0
2007-05-14 21:25:00,0.89894,0.89906,0.89845,0.89887,46400000.0
2007-05-14 21:30:00,0.89884,0.89922,0.89835,0.89916,40000000.0
2007-05-14 21:35:00,0.89916,0.89916,0.89848,0.8985,46400000.0
2007-05-14 21:40:00,0.89904,0.89904,0.89853,0.89897,52800000.0
2007-05-14 21:45:00,0.89857,0.89903,0.89769,0.89769,76200000.0
2007-05-14 21:50:00,0.89825,0.89891,0.89825,0.89891,49000000.0
2007-05-14 21:55:00,0.8984,0.8989,0.89837,0.89879,36800000.0
2007-05-14 22:00:00,0.89873,0.89893,0.89819,0.89893,49600000.0
2007-05-14 22:05:00,0.89895,0.89899,0.8989,0.89892,49600000.0
2007-05-14 22:10:00,0.8989,0.89896,0.89851,0.89862,55800000.0
2007-05-14 22:15:00,0.89869,0.899,0.8986,0.89894,46400000.0
2007-05-14 22:20:00,0.89851,0.89888,0.89842,0.8987,36800000.0
2007-05-14 22:25:00,0.89879,0.89891,0.89835,0.89885,16000000.0
2007-05-14 22:30:00,0.89876,0.89899,0.89812,0.8982,97600000.0
2007-05-14 22:35:00,0.89806,0.89887,0.88903,0.89865,66000000.0
2007-05-14 22:40:00,0.89866,0.89868,0.89839,0.89853,42600000.0
2007-05-14 22:45:00,0.89787,0.89852,0.89772,0.89844,75200000.0
2007-05-14 22:50:00,0.89847,0.89856,0.89785,0.8981,57400000.0
2007-05-14 22:55:00,0.89827,0.89836,0.89778,0.89788,66400000.0
2007-05-14 23:00:00,0.89852,0.89872,0.89775,0.89863,56000000.0
2007-05-14 23:05:00,0.89851,0.89859,0.89825,0.89825,64000000.0
2007-05-14 23:10:00,0.89826,0.89845,0.89792,0.89835,59200000.0
2007-05-14 23:15:00,0.89841,0.89845,0.89753,0.89768,36800000.0
2007-05-14 23:20:00,0.8984,0.89845,0.89795,0.898,57600000.0
2007-05-14 23:25:00,0.89841,0.89846,0.89736,0.89807,40000000.0
2007-05-14 23:30:00,0.89833,0.89845,0.89699,0.89817,57600000.0
2007-05-14 23:35:00,0.89812,0.89851,0.89777,0.89845,64400000.0
2007-05-14 23:40:00,0.89844,0.8985,0.89799,0.89825,57600000.0
2007-05-14 23:45:00,0.89838,0.89838,0.89806,0.89821,51600000.0
2007-05-14 23:50:00,0.89823,0.89837,0.89823,0.89827,32000000.0
2007-05-14 23:55:00,0.89814,0.8982,0.89672,0.89771,68800000.0
2007-05-15 00:00:00,0.89813,0.89827,0.89777,0.89817,51200000.0
2007-05-15 00:05:00,0.89818,0.89829,0.89749,0.89777,56000000.0
2007-05-15 00:10:00,0.89783,0.89797,0.89764,0.8979,52800000.0
2007-05-15 00:15:00,0.89795,0.89803,0.89782,0.89785,41600000.0
2007-05-15 00:20:00,0.898,0.89809,0.89789,0.89789,44200000.0
2007-05-15 00:25:00,0.89763,0.89816,0.89763,0.89808,49600000.0
2007-05-15 00:30:00,0.89745,0.89811,0.89745,0.89806,68800000.0
2007-05-15 00:35:00,0.89758,0.89809,0.89755,0.89801,38400000.0
2007-05-15 00:40:00,0.89799,0.89829,0.8978,0.89801,58000000.0
2007-05-15 00:45:00,0.89787,0.89794,0.89743,0.8975,38400000.0
2007-05-15 00:50:00,0.89782,0.89811,0.89782,0.89796,45200000.0
2007-05-15 00:55:00,0.89783,0.89817,0.89777,0.898,57000000.0
2007-05-15 01:00:00,0.89799,0.89816,0.89795,0.89811,59200000.0
2007-05-15 01:05:00,0.89806,0.89811,0.89777,0.89791,72000000.0
2007-05-15 01:10:00,0.89799,0.89811,0.89797,0.89804,37200000.0
2007-05-15 01:15:00,0.8973,0.89813,0.89725,0.89806,49400000.0
2007-05-15 01:20:00,0.89766,0.89821,0.89736,0.89802,62200000.0
2007-05-15 01:25:00,0.89809,0.89809,0.89654,0.89741,54400000.0
2007-05-15 01:30:00,0.89797,0.89797,0.8971,0.89784,66000000.0
2007-05-15 01:35:00,0.89763,0.89785,0.89748,0.89785,51200000.0
2007-05-15 01:40:00,0.89794,0.89829,0.89774,0.89812,64000000.0
2007-05-15 01:45:00,0.89801,0.89821,0.89776,0.89812,65600000.0
2007-05-15 01:50:00,0.89804,0.89817,0.89777,0.89813,67000000.0
2007-05-15 01:55:00,0.8981,0.89825,0.89784,0.89798,50000000.0
2007-05-15 02:00:00,0.8977,0.89794,0.8972,0.89789,58600000.0
2007-05-15 02:05:00,0.89785,0.89795,0.89722,0.89771,68600000.0
2007-05-15 02:10:00,0.89773,0.89789,0.89757,0.89778,52800000.0
2007-05-15 02:15:00,0.89793,0.89793,0.89733,0.89733,51200000.0
2007-05-15 02:20:00,0.89745,0.89783,0.89713,0.89764,52200000.0
2007-05-15 02:25:00,0.89767,0.89769,0.89667,0.89752,61800000.0
2007-05-15 02:30:00,0.89762,0.89762,0.89695,0.89757,46400000.0
2007-05-15 02:35:00,0.89753,0.89753,0.8968,0.89731,32000000.0
2007-05-15 02:40:00,0.89756,0.89785,0.89756,0.89779,36800000.0
2007-05-15 02:45:00,0.89787,0.89866,0.89787,0.89855,58000000.0
2007-05-15 02:50:00,0.89851,0.89863,0.89787,0.89787,52800000.0
2007-05-15 02:55:00,0.89782,0.89833,0.89782,0.89829,68600000.0
2007-05-15 03:00:00,0.89843,0.89846,0.8973,0.8976,61200000.0
2007-05-15 03:05:00,0.89744,0.898,0.89715,0.898,58000000.0
2007-05-15 03:10:00,0.89796,0.89803,0.89784,0.89794,49600000.0
2007-05-15 03:15:00,0.89794,0.89808,0.89593,0.89782,70400000.0
2007-05-15 03:20:00,0.89781,0.8979,0.8973,0.89774,32000000.0
2007-05-15 03:25:00,0.89796,0.89818,0.89773,0.89774,55200000.0
2007-05-15 03:30:00,0.89784,0.89806,0.89762,0.89793,67200000.0
2007-05-15 03:35:00,0.8979,0.89805,0.8977,0.89801,66400000.0
2007-05-15 03:40:00,0.89799,0.89822,0.89738,0.89822,68200000.0
2007-05-15 03:45:00,0.89798,0.89818,0.89731,0.89793,61600000.0
2007-05-15 03:50:00,0.89791,0.8983,0.89779,0.89791,68000000.0
2007-05-15 03:55:00,0.89786,0.89795,0.89743,0.89795,67200000.0
2007-05-15 04:00:00,0.89803,0.89812,0.89753,0.89785,54400000.0
2007-05-15 04:05:00,0.89783,0.89786,0.89752,0.89772,53200000.0
2007-05-15 04:10:00,0.89753,0.89782,0.89649,0.89764,44800000.0
2007-05-15 04:15:00,0.89786,0.89813,0.89735,0.89735,38400000.0
2007-05-15 04:20:00,0.89798,0.89826,0.89796,0.89817,53200000.0
2007-05-15 04:25:00,0.89814,0.89814,0.89786,0.89787,63200000.0
2007-05-15 04:30:00,0.89808,0.89827,0.89787,0.898,46400000.0
2007-05-15 04:35:00,0.89789,0.89789,0.89702,0.89778,41600000.0
2007-05-15 04:40:00,0.89776,0.89786,0.8971,0.8972,57600000.0
2007-05-15 04:45:00,0.8971,0.89783,0.89705,0.89783,43600000.0
2007-05-15 04:50:00,0.89777,0.89786,0.89685,0.89745,36800000.0
2007-05-15 04:55:00,0.89737,0.89754,0.89698,0.89747,65600000.0
2007-05-15 05:00:00,0.89715,0.89763,0.89663,0.89763,64000000.0
2007-05-15 05:05:00,0.89762,0.89776,0.89746,0.89746,46400000.0
2007-05-15 05:10:00,0.89742,0.89778,0.89735,0.89757,60800000.0
2007-05-15 05:15:00,0.89762,0.89789,0.89744,0.89788,41600000.0
2007-05-15 05:20:00,0.89735,0.89798,0.8971,0.89793,61200000.0
2007-05-15 05:25:00,0.8979,0.8979,0.89701,0.89773,62800000.0
2007-05-15 05:30:00,0.89773,0.89796,0.89728,0.8979,46400000.0
2007-05-15 05:35:00,0.8979,0.8979,0.89743,0.8975,53800000.0
2007-05-15 05:40:00,0.89746,0.89763,0.89707,0.89707,54800000.0
2007-05-15 05:45:00,0.8974,0.8975,0.89677,0.8968,70400000.0
2007-05-15 05:50:00,0.89728,0.89765,0.89682,0.89735,60600000.0
2007-05-15 05:55:00,0.89739,0.89753,0.89717,0.89733,44200000.0
2007-05-15 06:00:00,0.8967,0.8974,0.89662,0.89722,46800000.0
2007-05-15 06:05:00,0.89722,0.89767,0.8972,0.89767,54400000.0
2007-05-15 06:10:00,0.89763,0.89763,0.89685,0.89762,50000000.0
2007-05-15 06:15:00,0.89776,0.89785,0.89747,0.89782,32000000.0
2007-05-15 06:20:00,0.89755,0.89795,0.89743,0.8977,61600000.0
2007-05-15 06:25:00,0.8977,0.89825,0.89765,0.89792,67600000.0
2007-05-15 06:30:00,0.89805,0.89819,0.89778,0.89815,36800000.0
2007-05-15 06:35:00,0.89808,0.8983,0.8974,0.89807,62400000.0
2007-05-15 06:40:00,0.89785,0.89808,0.89725,0.89804,60800000.0
2007-05-15 06:45:00,0.89797,0.89797,0.89726,0.89758,52800000.0
2007-05-15 06:50:00,0.89766,0.89796,0.89703,0.89736,40400000.0
2007-05-15 06:55:00,0.89722,0.89811,0.89711,0.89795,53200000.0
2007-05-15 07:00:00,0.89811,0.89823,0.89756,0.8981,44800000.0
2007-05-15 07:05:00,0.89778,0.89823,0.89735,0.89756,61200000.0
2007-05-15 07:10:00,0.89802,0.8983,0.89764,0.89823,65600000.0
2007-05-15 07:15:00,0.89744,0.8981,0.89744,0.89795,46400000.0
2007-05-15 07:20:00,0.89735,0.89791,0.89727,0.89787,43200000.0
2007-05-15 07:25:00,0.89793,0.89803,0.8971,0.89743,49600000.0
2007-05-15 07:30:00,0.89787,0.8979,0.89739,0.89739,60000000.0
2007-05-15 07:35:00,0.89776,0.89801,0.89772,0.89778,65600000.0
2007-05-15 07:40:00,0.89784,0.8984,0.89777,0.89811,70400000.0
2007-05-15 07:45:00,0.89826,0.89883,0.89821,0.89882,51200000.0
2007-05-15 07:50:00,0.89886,0.89906,0.89876,0.89882,57600000.0
2007-05-15 07:55:00,0.89875,0.89946,0.89852,0.89937,70400000.0
2007-05-15 08:00:00,0.89937,0.89937,0.89877,0.89913,68200000.0
2007-05-15 08:05:00,0.89926,0.89941,0.89856,0.899,73600000.0
2007-05-15 08:10:00,0.89902,0.8991,0.89856,0.89864,70400000.0
2007-05-15 08:15:00,0.8989,0.89898,0.89863,0.89874,60800000.0
2007-05-15 08:20:00,0.89889,0.89889,0.89825,0.89839,65600000.0
2007-05-15 08:25:00,0.89838,0.89842,0.89738,0.89779,59200000.0
2007-05-15 08:30:00,0.89791,0.89822,0.89786,0.89793,54600000.0
2007-05-15 08:35:00,0.8976,0.89795,0.89744,0.89746,58400000.0
2007-05-15 08:40:00,0.89756,0.89763,0.89614,0.89664,57600000.0
2007-05-15 08:45:00,0.89669,0.89734,0.8964,0.89681,67200000.0
2007-05-15 08:50:00,0.89686,0.89686,0.89613,0.89623,70200000.0
2007-05-15 08:55:00,0.8962,0.89637,0.89594,0.89621,67200000.0
2007-05-15 09:00:00,0.89618,0.89637,0.89553,0.8963,58000000.0
2007-05-15 09:05:00,0.89629,0.89658,0.89583,0.89591,80400000.0
2007-05-15 09:10:00,0.89594,0.89613,0.89566,0.89603,54400000.0
2007-05-15 09:15:00,0.89592,0.89592,0.89517,0.89548,56000000.0
2007-05-15 09:20:00,0.8954,0.89562,0.8943,0.89443,49600000.0
2007-05-15 09:25:00,0.89461,0.89517,0.89424,0.89517,64400000.0
2007-05-15 09:30:00,0.89504,0.89529,0.89414,0.89527,75200000.0
2007-05-15 09:35:00,0.89529,0.89603,0.89529,0.8956,65600000.0
2007-05-15 09:40:00,0.89565,0.89573,0.89532,0.89538,64000000.0
2007-05-15 09:45:00,0.89546,0.89568,0.89525,0.8954,49600000.0
2007-05-15 09:50:00,0.89547,0.89549,0.89514,0.89524,67600000.0
2007-05-15 09:55:00,0.8953,0.89594,0.8953,0.89561,57600000.0
2007-05-15 10:00:00,0.89546,0.89547,0.89515,0.89528,63200000.0
2007-05-15 10:05:00,0.89538,0.89608,0.89535,0.89608,63400000.0
2007-05-15 10:10:00,0.89544,0.8964,0.89544,0.89623,70800000.0
2007-05-15 10:15:00,0.89627,0.89645,0.89611,0.89635,72400000.0
2007-05-15 10:20:00,0.89636,0.89638,0.89552,0.89552,61200000.0
2007-05-15 10:25:00,0.89552,0.8959,0.89523,0.8959,65600000.0
2007-05-15 10:30:00,0.89607,0.89655,0.89607,0.89635,59200000.0
2007-05-15 10:35:00,0.89638,0.89645,0.89617,0.89633,59600000.0
2007-05-15 10:40:00,0.89633,0.89662,0.89625,0.89647,68000000.0
2007-05-15 10:45:00,0.89639,0.89646,0.89532,0.8963,66000000.0
2007-05-15 10:50:00,0.89635,0.89686,0.89634,0.89672,62400000.0
2007-05-15 10:55:00,0.89676,0.89683,0.89648,0.89675,65600000.0
2007-05-15 11:00:00,0.89675,0.8971,0.89671,0.8971,57600000.0
2007-05-15 11:05:00,0.89677,0.89728,0.89648,0.89713,57000000.0
2007-05-15 11:10:00,0.8971,0.8978,0.89708,0.89777,76800000.0
2007-05-15 11:15:00,0.89763,0.89806,0.89748,0.89784,70400000.0
2007-05-15 11:20:00,0.89785,0.89816,0.89739,0.89815,72000000.0
2007-05-15 11:25:00,0.89817,0.89859,0.89815,0.89837,61800000.0
2007-05-15 11:30:00,0.89831,0.89831,0.89687,0.89702,70800000.0
2007-05-15 11:35:00,0.89717,0.89732,0.89675,0.89679,60200000.0
2007-05-15 11:40:00,0.89677,0.89727,0.89571,0.89727,54400000.0
2007-05-15 11:45:00,0.89734,0.89841,0.89708,0.89841,68600000.0
2007-05-15 11:50:00,0.8986,0.89877,0.89828,0.89839,70800000.0
2007-05-15 11:55:00,0.89817,0.89849,0.89703,0.89814,67200000.0
2007-05-15 12:00:00,0.89769,0.89844,0.89761,0.89818,70400000.0
2007-05-15 12:05:00,0.89781,0.89813,0.8978,0.89804,70800000.0
2007-05-15 12:10:00,0.898,0.89814,0.89706,0.89772,77600000.0
2007-05-15 12:15:00,0.89736,0.89784,0.89716,0.89784,67200000.0
2007-05-15 12:20:00,0.89748,0.8979,0.89712,0.89789,67600000.0
2007-05-15 12:25:00,0.89772,0.89772,0.89733,0.89744,48400000.0
2007-05-15 12:30:00,0.89739,0.89764,0.89734,0.8976,68200000.0
2007-05-15 12:35:00,0.89764,0.89768,0.89706,0.89758,67200000.0
2007-05-15 12:40:00,0.89752,0.8978,0.89704,0.8976,64000000.0
2007-05-15 12:45:00,0.89769,0.89776,0.89714,0.89735,51200000.0
2007-05-15 12:50:00,0.89763,0.89764,0.89678,0.89739,72000000.0
2007-05-15 12:55:00,0.89733,0.89768,0.89633,0.89768,60800000.0
2007-05-15 13:00:00,0.89788,0.8979,0.89748,0.8979,53800000.0
2007-05-15 13:05:00,0.89786,0.89797,0.89698,0.89707,67200000.0
2007-05-15 13:10:00,0.89763,0.89763,0.89714,0.89716,57000000.0
2007-05-15 13:15:00,0.89714,0.89714,0.89626,0.89651,56000000.0
2007-05-15 13:20:00,0.89684,0.89707,0.89683,0.89707,62400000.0
2007-05-15 13:25:00,0.89705,0.89713,0.89631,0.89707,65000000.0
2007-05-15 13:30:00,0.8971,0.89713,0.8964,0.89649,104000000.0
2007-05-15 13:35:00,0.89697,0.89713,0.89669,0.89686,124800000.0
2007-05-15 13:40:00,0.8971,0.89713,0.89653,0.89663,110800000.0
2007-05-15 13:45:00,0.89674,0.89756,0.89645,0.89747,121600000.0
2007-05-15 13:50:00,0.89753,0.8977,0.89706,0.89712,120800000.0
2007-05-15 13:55:00,0.8971,0.89727,0.89635,0.89706,129200000.0
2007-05-15 14:00:00,0.89704,0.89707,0.89683,0.89685,159200000.0
2007-05-15 14:05:00,0.89664,0.89688,0.89636,0.89658,90600000.0
2007-05-15 14:10:00,0.89656,0.89656,0.89609,0.89625,113600000.0
2007-05-15 14:15:00,0.89612,0.89648,0.89588,0.89608,154600000.0
2007-05-15 14:20:00,0.89611,0.89638,0.89551,0.89601,138000000.0
2007-05-15 14:25:00,0.8961,0.89657,0.89581,0.89582,107200000.0
2007-05-15 14:30:00,0.8953,0.8976,0.89518,0.8976,183800000.0
2007-05-15 14:35:00,0.89762,0.89838,0.89753,0.89838,183600000.0
2007-05-15 14:40:00,0.89816,0.89914,0.89814,0.89862,246000000.0
2007-05-15 14:45:00,0.8985,0.89908,0.89833,0.89833,112000000.0
2007-05-15 14:50:00,0.89816,0.89851,0.89809,0.89832,132600000.0
2007-05-15 14:55:00,0.89832,0.89844,0.89825,0.89827,102800000.0
2007-05-15 15:00:00,0.89826,0.89887,0.89825,0.89875,115600000.0
2007-05-15 15:05:00,0.89855,0.89868,0.89784,0.89823,107200000.0
2007-05-15 15:10:00,0.89809,0.89856,0.89809,0.8984,207800000.0
2007-05-15 15:15:00,0.8985,0.89855,0.89802,0.89802,93200000.0
2007-05-15 15:20:00,0.898,0.898,0.89752,0.89752,165600000.0
2007-05-15 15:25:00,0.89747,0.89747,0.89591,0.89698,193000000.0
2007-05-15 15:30:00,0.89612,0.8972,0.89592,0.89714,252400000.0
2007-05-15 15:35:00,0.8971,0.8976,0.89688,0.89688,198800000.0
2007-05-15 15:40:00,0.89747,0.89769,0.8968,0.89758,206200000.0
2007-05-15 15:45:00,0.89758,0.89788,0.89758,0.8977,125000000.0
2007-05-15 15:50:00,0.89772,0.89816,0.89756,0.898,89600000.0
2007-05-15 15:55:00,0.89807,0.89807,0.89769,0.89769,144800000.0
2007-05-15 16:00:00,0.89766,0.89852,0.89762,0.89852,239200000.0
2007-05-15 16:05:00,0.89838,0.89904,0.89832,0.89862,161600000.0
2007-05-15 16:10:00,0.89847,0.89883,0.89841,0.89869,166600000.0
2007-05-15 16:15:00,0.89884,0.89893,0.89821,0.89888,170000000.0
2007-05-15 16:20:00,0.899,0.89901,0.89879,0.89898,207200000.0
2007-05-15 16:25:00,0.89903,0.89926,0.89899,0.89908,170600000.0
2007-05-15 16:30:00,0.89906,0.89906,0.89783,0.89821,171600000.0
2007-05-15 16:35:00,0.89825,0.89829,0.8977,0.89772,227800000.0
2007-05-15 16:40:00,0.89764,0.89776,0.89701,0.89722,126600000.0
2007-05-15 16:45:00,0.89715,0.89769,0.89693,0.89759,237200000.0
2007-05-15 16:50:00,0.89748,0.89748,0.89688,0.89697,161200000.0
2007-05-15 16:55:00,0.89697,0.89742,0.89691,0.89699,196800000.0
2007-05-15 17:00:00,0.89691,0.89691,0.89631,0.89649,233000000.0
2007-05-15 17:05:00,0.89647,0.89664,0.8962,0.89633,182400000.0
2007-05-15 17:10:00,0.89633,0.89643,0.89607,0.89632,145400000.0
2007-05-15 17:15:00,0.89632,0.89649,0.89628,0.89647,103400000.0
2007-05-15 17:20:00,0.89648,0.89662,0.89583,0.89638,122600000.0
2007-05-15 17:25:00,0.89655,0.89679,0.89637,0.89648,200400000.0
2007-05-15 17:30:00,0.89649,0.89665,0.89612,0.89663,371400000.0
2007-05-15 17:35:00,0.8967,0.89683,0.89638,0.89642,201600000.0
2007-05-15 17:40:00,0.89639,0.89672,0.89628,0.89664,226600000.0
2007-05-15 17:45:00,0.89657,0.89658,0.89504,0.89639,213400000.0
2007-05-15 17:50:00,0.89638,0.89647,0.89581,0.89609,260800000.0
2007-05-15 17:55:00,0.89615,0.89615,0.89536,0.89597,268000000.0
2007-05-15 18:00:00,0.8959,0.89633,0.89578,0.8962,236000000.0
2007-05-15 18:05:00,0.89623,0.89688,0.8962,0.89676,319400000.0
2007-05-15 18:10:00,0.89666,0.89682,0.89589,0.89614,131600000.0
2007-05-15 18:15:00,0.89642,0.89664,0.89565,0.8957,227800000.0
2007-05-15 18:20:00,0.89586,0.89657,0.89564,0.89651,232400000.0
2007-05-15 18:25:00,0.89653,0.89682,0.89645,0.8968,145800000.0
2007-05-15 18:30:00,0.89677,0.89718,0.89677,0.89716,208800000.0
2007-05-15 18:35:00,0.89701,0.89725,0.89689,0.89692,177000000.0
2007-05-15 18:40:00,0.89695,0.89753,0.89695,0.8975,178400000.0
2007-05-15 18:45:00,0.8976,0.89773,0.89665,0.89754,135200000.0
2007-05-15 18:50:00,0.89756,0.89786,0.89733,0.89768,145800000.0
2007-05-15 18:55:00,0.89746,0.89857,0.89729,0.89784,145600000.0
2007-05-15 19:00:00,0.89752,0.89793,0.8974,0.89777,135200000.0
2007-05-15 19:05:00,0.89752,0.89794,0.89684,0.89708,171000000.0
2007-05-15 19:10:00,0.89746,0.8976,0.89673,0.89689,106400000.0
2007-05-15 19:15:00,0.8971,0.89724,0.89656,0.89667,82400000.0
2007-05-15 19:20:00,0.89662,0.8968,0.89639,0.89678,107200000.0
2007-05-15 19:25:00,0.89695,0.89716,0.89669,0.89686,94800000.0
2007-05-15 19:30:00,0.89717,0.89753,0.89702,0.89744,85200000.0
2007-05-15 19:35:00,0.89764,0.89798,0.8976,0.8976,94400000.0
2007-05-15 19:40:00,0.89746,0.89793,0.89714,0.89753,78200000.0
2007-05-15 19:45:00,0.89754,0.89771,0.89737,0.89754,94800000.0
2007-05-15 19:50:00,0.89761,0.89787,0.89711,0.89738,75600000.0
2007-05-15 19:55:00,0.89759,0.89766,0.89697,0.89766,59200000.0
2007-05-15 20:00:00,0.89767,0.89767,0.897,0.89716,70400000.0
2007-05-15 20:05:00,0.89715,0.89726,0.89694,0.89714,68200000.0
2007-05-15 20:10:00,0.89718,0.89755,0.89658,0.89754,86800000.0
2007-05-15 20:15:00,0.8974,0.89745,0.89693,0.89705,74000000.0
2007-05-15 20:20:00,0.89685,0.89689,0.89639,0.89683,77200000.0
2007-05-15 20:25:00,0.89676,0.89676,0.89637,0.89669,56400000.0
2007-05-15 20:30:00,0.89678,0.89684,0.89656,0.89664,58000000.0
2007-05-15 20:35:00,0.89663,0.89677,0.89641,0.89664,60800000.0
2007-05-15 20:40:00,0.89668,0.89669,0.89599,0.89654,63800000.0
2007-05-15 20:45:00,0.89657,0.89657,0.89605,0.89617,60600000.0
2007-05-15 20:50:00,0.89616,0.89665,0.89595,0.89652,66000000.0
2007-05-15 20:55:00,0.89653,0.89653,0.89568,0.89605,57600000.0
2007-05-15 21:00:00,0.89617,0.89669,0.89617,0.89645,47200000.0
2007-05-15 21:05:00,0.89651,0.89693,0.89615,0.89667,43600000.0
2007-05-15 21:10:00,0.89633,0.89735,0.89633,0.89735,60800000.0
2007-05-15 21:15:00,0.89718,0.89718,0.89652,0.89652,70400000.0
2007-05-15 21:20:00,0.89643,0.89667,0.89559,0.89667,61200000.0
2007-05-15 21:25:00,0.89681,0.89701,0.8964,0.89691,60000000.0
2007-05-15 21:30:00,0.89685,0.89695,0.89637,0.89637,43600000.0
2007-05-15 21:35:00,0.8964,0.89684,0.89637,0.89637,46400000.0
2007-05-15 21:40:00,0.89681,0.89687,0.89575,0.8968,62400000.0
2007-05-15 21:45:00,0.89671,0.89671,0.89523,0.89523,77200000.0
2007-05-15 21:50:00,0.89626,0.89633,0.89565,0.8958,61200000.0
2007-05-15 21:55:00,0.89625,0.89627,0.89607,0.89607,62800000.0
2007-05-15 22:00:00,0.89606,0.89661,0.89602,0.89661,51200000.0
2007-05-15 22:05:00,0.89658,0.89677,0.89643,0.89675,70400000.0
2007-05-15 22:10:00,0.8963,0.89679,0.89604,0.8964,57600000.0
2007-05-15 22:15:00,0.89636,0.8964,0.89596,0.89619,43200000.0
2007-05-15 22:20:00,0.89609,0.89634,0.89575,0.89628,56000000.0
2007-05-15 22:25:00,0.89576,0.89645,0.8957,0.89627,16000000.0
2007-05-15 22:30:00,0.89623,0.89629,0.8956,0.89627,97000000.0
2007-05-15 22:35:00,0.89619,0.89655,0.89595,0.89598,65000000.0
2007-05-15 22:40:00,0.89642,0.89682,0.89616,0.89665,51200000.0
2007-05-15 22:45:00,0.89658,0.89678,0.89642,0.89676,67200000.0
2007-05-15 22:50:00,0.89679,0.8971,0.89646,0.8971,57400000.0
2007-05-15 22:55:00,0.89704,0.89746,0.89704,0.89742,65600000.0
2007-05-15 23:00:00,0.89603,0.89609,0.88569,0.89609,44200000.0
2007-05-15 23:05:00,0.89732,0.89749,0.89664,0.89724,64800000.0
2007-05-15 23:10:00,0.89725,0.89763,0.89692,0.89714,57600000.0
2007-05-15 23:15:00,0.89717,0.89717,0.89698,0.8971,40000000.0
2007-05-15 23:20:00,0.89709,0.89709,0.89645,0.89663,36800000.0
2007-05-15 23:25:00,0.89686,0.89693,0.89672,0.89682,57600000.0
2007-05-15 23:30:00,0.89688,0.89696,0.89552,0.89663,70400000.0
2007-05-15 23:35:00,0.89678,0.89734,0.89678,0.89712,40000000.0
2007-05-15 23:40:00,0.89708,0.89737,0.8968,0.89711,70800000.0
2007-05-15 23:45:00,0.89736,0.89754,0.89719,0.89733,40000000.0
2007-05-15 23:50:00,0.89723,0.89736,0.89685,0.8969,44800000.0
2007-05-15 23:55:00,0.89743,0.89781,0.8966,0.89759,80800000.0
2007-05-16 00:00:00,0.89762,0.89771,0.89705,0.89759,48000000.0
2007-05-16 00:05:00,0.89762,0.89768,0.89698,0.89754,52800000.0
2007-05-16 00:10:00,0.89735,0.89741,0.89702,0.8973,54400000.0
2007-05-16 00:15:00,0.89662,0.89728,0.89662,0.89718,22400000.0
2007-05-16 00:20:00,0.89715,0.89715,0.89645,0.89694,44200000.0
2007-05-16 00:25:00,0.89713,0.89718,0.89629,0.89704,46400000.0
2007-05-16 00:30:00,0.89635,0.89718,0.89635,0.89718,56000000.0
2007-05-16 00:35:00,0.89723,0.89734,0.89638,0.89699,40400000.0
2007-05-16 00:40:00,0.89695,0.89728,0.89673,0.89688,47800000.0
2007-05-16 00:45:00,0.89645,0.89662,0.89565,0.89632,57600000.0
2007-05-16 00:50:00,0.89629,0.89632,0.8955,0.89551,60800000.0
2007-05-16 00:55:00,0.89561,0.89604,0.89555,0.89594,57800000.0
2007-05-16 01:00:00,0.89608,0.89616,0.89539,0.89558,59600000.0
2007-05-16 01:05:00,0.89553,0.89577,0.89535,0.89551,71800000.0
2007-05-16 01:10:00,0.89545,0.89586,0.89539,0.89582,50600000.0
2007-05-16 01:15:00,0.89588,0.89595,0.89539,0.89574,44200000.0
2007-05-16 01:20:00,0.89578,0.89594,0.89514,0.89554,62400000.0
2007-05-16 01:25:00,0.89565,0.89587,0.89482,0.89581,72000000.0
2007-05-16 01:30:00,0.89532,0.89589,0.8951,0.89578,65600000.0
2007-05-16 01:35:00,0.89583,0.89594,0.89515,0.8954,25600000.0
2007-05-16 01:40:00,0.89591,0.89615,0.89583,0.89613,36800000.0
2007-05-16 01:45:00,0.89606,0.89606,0.89563,0.8958,54400000.0
2007-05-16 01:50:00,0.89586,0.89619,0.8955,0.89572,67200000.0
2007-05-16 01:55:00,0.89616,0.89616,0.89532,0.89596,35200000.0
2007-05-16 02:00:00,0.89603,0.89604,0.89574,0.89588,55400000.0
2007-05-16 02:05:00,0.89588,0.89602,0.8953,0.89601,57600000.0
2007-05-16 02:10:00,0.89601,0.89611,0.89585,0.89591,62400000.0
2007-05-16 02:15:00,0.89602,0.89602,0.89551,0.89551,50600000.0
2007-05-16 02:20:00,0.89548,0.89568,0.89491,0.89491,45200000.0
2007-05-16 02:25:00,0.89576,0.89577,0.89511,0.89539,49600000.0
2007-05-16 02:30:00,0.89575,0.89582,0.89548,0.89578,53200000.0
2007-05-16 02:35:00,0.89578,0.89582,0.89536,0.89582,32000000.0
2007-05-16 02:40:00,0.89581,0.89585,0.89557,0.89564,52000000.0
2007-05-16 02:45:00,0.89556,0.89611,0.89556,0.89611,48000000.0
2007-05-16 02:50:00,0.89607,0.89627,0.89555,0.89616,49000000.0
2007-05-16 02:55:00,0.89629,0.89644,0.89592,0.89644,68800000.0
2007-05-16 03:00:00,0.89634,0.89649,0.89614,0.89647,46400000.0
2007-05-16 03:05:00,0.89638,0.89643,0.89586,0.89594,54800000.0
2007-05-16 03:10:00,0.89584,0.89606,0.89536,0.89596,66400000.0
2007-05-16 03:15:00,0.8959,0.89677,0.8954,0.89585,69800000.0
2007-05-16 03:20:00,0.89582,0.89612,0.89536,0.89596,49600000.0
2007-05-16 03:25:00,0.89544,0.89598,0.89534,0.89598,54400000.0
2007-05-16 03:30:00,0.89596,0.89601,0.89551,0.89556,67200000.0
2007-05-16 03:35:00,0.89548,0.89575,0.89495,0.89554,64000000.0
2007-05-16 03:40:00,0.89573,0.89576,0.89507,0.89554,68600000.0
2007-05-16 03:45:00,0.89547,0.89551,0.89513,0.89551,53200000.0
2007-05-16 03:50:00,0.89554,0.89554,0.89495,0.89504,67200000.0
2007-05-16 03:55:00,0.89513,0.89543,0.89489,0.89543,67200000.0
2007-05-16 04:00:00,0.89544,0.89549,0.89517,0.89517,54400000.0
2007-05-16 04:05:00,0.89542,0.89549,0.89517,0.8953,52800000.0
2007-05-16 04:10:00,0.89538,0.89581,0.89449,0.89576,57600000.0
2007-05-16 04:15:00,0.89591,0.89608,0.89525,0.8953,52800000.0
2007-05-16 04:20:00,0.89594,0.89599,0.89566,0.89596,47800000.0
2007-05-16 04:25:00,0.89601,0.89623,0.89547,0.89601,63200000.0
2007-05-16 04:30:00,0.89613,0.89668,0.89613,0.89636,46400000.0
2007-05-16 04:35:00,0.89641,0.89679,0.89585,0.89585,44800000.0
2007-05-16 04:40:00,0.89677,0.89747,0.89677,0.89698,52800000.0
2007-05-16 04:45:00,0.89652,0.89707,0.89645,0.89698,66000000.0
2007-05-16 04:50:00,0.89695,0.89715,0.89689,0.89705,46400000.0
2007-05-16 04:55:00,0.89697,0.89732,0.89685,0.89711,65600000.0
2007-05-16 05:00:00,0.89711,0.89754,0.89702,0.89724,54800000.0
2007-05-16 05:05:00,0.89723,0.89745,0.89616,0.89647,59200000.0
2007-05-16 05:10:00,0.8966,0.8966,0.89589,0.89613,61600000.0
2007-05-16 05:15:00,0.89625,0.89664,0.89625,0.8964,54200000.0
2007-05-16 05:20:00,0.89637,0.89649,0.89588,0.89597,61600000.0
2007-05-16 05:25:00,0.89602,0.8962,0.89565,0.89613,63600000.0
2007-05-16 05:30:00,0.89608,0.8961,0.89581,0.89581,46400000.0
2007-05-16 05:35:00,0.89594,0.89613,0.89545,0.89551,46400000.0
2007-05-16 05:40:00,0.89616,0.89616,0.89551,0.89601,62800000.0
2007-05-16 05:45:00,0.89599,0.89604,0.89543,0.89591,48000000.0
2007-05-16 05:50:00,0.89594,0.89613,0.89587,0.89594,61200000.0
2007-05-16 05:55:00,0.89588,0.89596,0.89532,0.89532,50000000.0
2007-05-16 06:00:00,0.89536,0.8958,0.89508,0.89521,54400000.0
2007-05-16 06:05:00,0.89583,0.89589,0.89556,0.89574,53800000.0
2007-05-16 06:10:00,0.89588,0.89618,0.8955,0.8955,61800000.0
2007-05-16 06:15:00,0.8961,0.8961,0.89545,0.89589,46400000.0
2007-05-16 06:20:00,0.89602,0.89604,0.89543,0.89604,68800000.0
2007-05-16 06:25:00,0.89598,0.89614,0.89513,0.8958,51200000.0
2007-05-16 06:30:00,0.89584,0.89617,0.89554,0.89617,41600000.0
2007-05-16 06:35:00,0.89612,0.89622,0.89522,0.89602,67600000.0
2007-05-16 06:40:00,0.89601,0.89602,0.89517,0.89571,67200000.0
2007-05-16 06:45:00,0.89594,0.89619,0.89584,0.89584,58000000.0
2007-05-16 06:50:00,0.89586,0.89628,0.89586,0.89628,36800000.0
2007-05-16 06:55:00,0.89633,0.89635,0.8954,0.89612,59200000.0
2007-05-16 07:00:00,0.8962,0.89638,0.89559,0.89618,48000000.0
2007-05-16 07:05:00,0.89642,0.8965,0.89627,0.89639,54400000.0
2007-05-16 07:10:00,0.89633,0.89633,0.89534,0.89622,65600000.0
2007-05-16 07:15:00,0.89627,0.89639,0.89549,0.89595,60800000.0
2007-05-16 07:20:00,0.89575,0.89642,0.89575,0.89616,54800000.0
2007-05-16 07:25:00,0.89617,0.8963,0.89542,0.89621,57600000.0
2007-05-16 07:30:00,0.89628,0.89639,0.89611,0.89615,59200000.0
2007-05-16 07:35:00,0.89541,0.8964,0.89541,0.8963,65400000.0
2007-05-16 07:40:00,0.89637,0.8964,0.89578,0.89623,65200000.0
2007-05-16 07:45:00,0.89621,0.89628,0.89595,0.89603,46400000.0
2007-05-16 07:50:00,0.89637,0.89642,0.8957,0.8959,57600000.0
2007-05-16 07:55:00,0.89605,0.89612,0.8957,0.89595,70800000.0
2007-05-16 08:00:00,0.89581,0.89605,0.89567,0.89605,68800000.0
2007-05-16 08:05:00,0.8961,0.89614,0.89566,0.89587,73600000.0
2007-05-16 08:10:00,0.8958,0.89625,0.89547,0.89621,71600000.0
2007-05-16 08:15:00,0.89618,0.89637,0.89576,0.89616,60800000.0
2007-05-16 08:20:00,0.89625,0.89636,0.89567,0.8958,56000000.0
2007-05-16 08:25:00,0.8956,0.89605,0.89542,0.89574,59600000.0
2007-05-16 08:30:00,0.89566,0.89602,0.89551,0.89564,62400000.0
2007-05-16 08:35:00,0.89552,0.89569,0.89537,0.89538,47400000.0
2007-05-16 08:40:00,0.89548,0.89566,0.89463,0.89543,57600000.0
2007-05-16 08:45:00,0.89524,0.89592,0.89524,0.8957,54400000.0
2007-05-16 08:50:00,0.89571,0.89577,0.89502,0.89543,68800000.0
2007-05-16 08:55:00,0.89545,0.89545,0.89485,0.89503,67600000.0
2007-05-16 09:00:00,0.89491,0.89517,0.89461,0.89492,62400000.0
2007-05-16 09:05:00,0.89488,0.89491,0.89455,0.89488,80000000.0
2007-05-16 09:10:00,0.89484,0.89491,0.89435,0.89479,57600000.0
2007-05-16 09:15:00,0.89483,0.89539,0.89468,0.89539,56000000.0
2007-05-16 09:20:00,0.89543,0.89564,0.8954,0.89564,59600000.0
2007-05-16 09:25:00,0.89568,0.89584,0.89547,0.89551,69800000.0
2007-05-16 09:30:00,0.89562,0.89572,0.89402,0.89539,71400000.0
2007-05-16 09:35:00,0.89535,0.89554,0.89465,0.89543,66000000.0
2007-05-16 09:40:00,0.89548,0.89562,0.89526,0.89546,64000000.0
2007-05-16 09:45:00,0.89559,0.89637,0.89549,0.89633,43200000.0
2007-05-16 09:50:00,0.89635,0.89662,0.89615,0.89647,67600000.0
2007-05-16 09:55:00,0.89642,0.89658,0.89619,0.89648,52600000.0
2007-05-16 10:00:00,0.89646,0.89653,0.89626,0.89644,57600000.0
2007-05-16 10:05:00,0.89645,0.89663,0.89597,0.89648,64000000.0
2007-05-16 10:10:00,0.89634,0.89635,0.89607,0.89609,56000000.0
2007-05-16 10:15:00,0.89603,0.89611,0.89519,0.89546,59200000.0
2007-05-16 10:20:00,0.89577,0.89593,0.89517,0.8952,54400000.0
2007-05-16 10:25:00,0.89582,0.89582,0.89528,0.89528,64800000.0
2007-05-16 10:30:00,0.8952,0.89585,0.89516,0.89568,59600000.0
2007-05-16 10:35:00,0.89527,0.89595,0.89527,0.89585,59200000.0
2007-05-16 10:40:00,0.89589,0.89611,0.89553,0.89577,67200000.0
2007-05-16 10:45:00,0.8958,0.89591,0.89565,0.89569,66000000.0
2007-05-16 10:50:00,0.89512,0.8956,0.89474,0.89536,62400000.0
2007-05-16 10:55:00,0.89548,0.89552,0.89481,0.89516,70800000.0
2007-05-16 11:00:00,0.89515,0.89546,0.89514,0.89542,65600000.0
2007-05-16 11:05:00,0.89553,0.89563,0.89492,0.89558,57600000.0
2007-05-16 11:10:00,0.89565,0.89602,0.89557,0.89589,76200000.0
2007-05-16 11:15:00,0.89587,0.89591,0.89526,0.89553,69800000.0
2007-05-16 11:20:00,0.89533,0.8955,0.89464,0.89542,72000000.0
2007-05-16 11:25:00,0.89541,0.89577,0.89541,0.89572,62400000.0
2007-05-16 11:30:00,0.89577,0.8959,0.89531,0.89532,70400000.0
2007-05-16 11:35:00,0.89548,0.89566,0.89504,0.89547,64400000.0
2007-05-16 11:40:00,0.8956,0.89582,0.89466,0.89567,59200000.0
2007-05-16 11:45:00,0.89574,0.89602,0.89569,0.896,68800000.0
2007-05-16 11:50:00,0.89614,0.89634,0.89587,0.89607,71400000.0
2007-05-16 11:55:00,0.89574,0.89599,0.89497,0.89586,67600000.0
2007-05-16 12:00:00,0.89517,0.89604,0.89504,0.89604,70400000.0
2007-05-16 12:05:00,0.89597,0.89609,0.89554,0.89557,70400000.0
2007-05-16 12:10:00,0.89542,0.89566,0.89532,0.89554,78400000.0
2007-05-16 12:15:00,0.8957,0.89575,0.89489,0.89518,67000000.0
2007-05-16 12:20:00,0.89516,0.89546,0.89494,0.89528,67200000.0
2007-05-16 12:25:00,0.89537,0.89562,0.8949,0.89517,46800000.0
2007-05-16 12:30:00,0.89561,0.89569,0.89495,0.89522,67200000.0
2007-05-16 12:35:00,0.89526,0.89537,0.89498,0.89536,67600000.0
2007-05-16 12:40:00,0.89533,0.89547,0.8948,0.89541,63400000.0
2007-05-16 12:45:00,0.89537,0.89544,0.89477,0.89524,54800000.0
2007-05-16 12:50:00,0.89526,0.89581,0.89503,0.8957,72000000.0
2007-05-16 12:55:00,0.89569,0.89571,0.89457,0.89549,62400000.0
2007-05-16 13:00:00,0.89554,0.89556,0.89498,0.89498,56000000.0
2007-05-16 13:05:00,0.89527,0.89555,0.89485,0.89536,66600000.0
2007-05-16 13:10:00,0.89538,0.89587,0.89488,0.89555,58400000.0
2007-05-16 13:15:00,0.89557,0.89611,0.89485,0.89577,54400000.0
2007-05-16 13:20:00,0.89571,0.89607,0.89479,0.89525,64400000.0
2007-05-16 13:25:00,0.89581,0.89585,0.89513,0.89571,65000000.0
2007-05-16 13:30:00,0.8955,0.8957,0.89484,0.89531,104000000.0
2007-05-16 13:35:00,0.89561,0.8963,0.8956,0.8963,124200000.0
2007-05-16 13:40:00,0.89651,0.89679,0.89633,0.89641,110400000.0
2007-05-16 13:45:00,0.89643,0.89664,0.89606,0.89661,121000000.0
2007-05-16 13:50:00,0.89659,0.89715,0.89659,0.89665,117800000.0
2007-05-16 13:55:00,0.89635,0.89678,0.89604,0.89623,130000000.0
2007-05-16 14:00:00,0.89643,0.89679,0.89566,0.89674,158000000.0
2007-05-16 14:05:00,0.8967,0.89721,0.89652,0.89653,95800000.0
2007-05-16 14:10:00,0.89715,0.89726,0.89692,0.8971,115000000.0
2007-05-16 14:15:00,0.89702,0.89769,0.89652,0.89659,156000000.0
2007-05-16 14:20:00,0.89652,0.89681,0.89636,0.89655,137000000.0
2007-05-16 14:25:00,0.89648,0.89671,0.89625,0.89645,106600000.0
2007-05-16 14:30:00,0.89659,0.89659,0.89623,0.89652,183400000.0
2007-05-16 14:35:00,0.89652,0.89676,0.89627,0.89627,182800000.0
2007-05-16 14:40:00,0.89595,0.89642,0.89595,0.89633,245400000.0
2007-05-16 14:45:00,0.89632,0.89693,0.89632,0.89674,113600000.0
2007-05-16 14:50:00,0.89686,0.89689,0.89604,0.89634,132600000.0
2007-05-16 14:55:00,0.89708,0.89787,0.89708,0.89754,102400000.0
2007-05-16 15:00:00,0.89735,0.8974,0.89663,0.89703,112400000.0
2007-05-16 15:05:00,0.89704,0.89711,0.89621,0.89676,107200000.0
2007-05-16 15:10:00,0.89663,0.89678,0.89543,0.89543,206000000.0
2007-05-16 15:15:00,0.89582,0.89582,0.89532,0.8957,96400000.0
2007-05-16 15:20:00,0.89585,0.89585,0.89537,0.8957,165200000.0
2007-05-16 15:25:00,0.89576,0.89578,0.89446,0.89543,193800000.0
2007-05-16 15:30:00,0.89443,0.896,0.89391,0.896,252400000.0
2007-05-16 15:35:00,0.89605,0.89657,0.896,0.8965,200000000.0
2007-05-16 15:40:00,0.89651,0.89651,0.8959,0.896,206400000.0
2007-05-16 15:45:00,0.89595,0.89625,0.89581,0.89581,124200000.0
2007-05-16 15:50:00,0.89578,0.89648,0.89578,0.89614,89600000.0
2007-05-16 15:55:00,0.89607,0.89622,0.89565,0.89565,144000000.0
2007-05-16 16:00:00,0.89555,0.89557,0.89517,0.89556,240000000.0
2007-05-16 16:05:00,0.89569,0.89584,0.89551,0.89576,169400000.0
2007-05-16 16:10:00,0.89584,0.89595,0.89455,0.89455,169600000.0
2007-05-16 16:15:00,0.89452,0.89512,0.89429,0.89512,169600000.0
2007-05-16 16:20:00,0.8954,0.89582,0.89518,0.89535,206800000.0
2007-05-16 16:25:00,0.89524,0.89531,0.89439,0.89457,171600000.0
2007-05-16 16:30:00,0.89459,0.89484,0.89433,0.89484,171200000.0
2007-05-16 16:35:00,0.89486,0.89498,0.89468,0.89498,225400000.0
2007-05-16 16:40:00,0.89452,0.89507,0.89428,0.89499,125800000.0
2007-05-16 16:45:00,0.89425,0.89512,0.89398,0.89412,231800000.0
2007-05-16 16:50:00,0.89415,0.89471,0.894,0.89405,160000000.0
2007-05-16 16:55:00,0.8941,0.89429,0.89339,0.89349,196200000.0
2007-05-16 17:00:00,0.89371,0.89405,0.89366,0.89387,233200000.0
2007-05-16 17:05:00,0.89387,0.89404,0.89347,0.89388,183200000.0
2007-05-16 17:10:00,0.89398,0.89479,0.89398,0.89449,145600000.0
2007-05-16 17:15:00,0.89481,0.89539,0.89471,0.89533,104000000.0
2007-05-16 17:20:00,0.89538,0.89559,0.89497,0.8954,123000000.0
2007-05-16 17:25:00,0.89553,0.89576,0.89519,0.89526,200000000.0
2007-05-16 17:30:00,0.89509,0.89509,0.89416,0.8944,372800000.0
2007-05-16 17:35:00,0.89443,0.89522,0.89443,0.89521,200800000.0
2007-05-16 17:40:00,0.89505,0.89526,0.89462,0.89465,226600000.0
2007-05-16 17:45:00,0.89482,0.8952,0.89409,0.89455,214000000.0
2007-05-16 17:50:00,0.89472,0.89538,0.89469,0.89538,260600000.0
2007-05-16 17:55:00,0.89549,0.89575,0.89541,0.89558,268400000.0
2007-05-16 18:00:00,0.89555,0.89555,0.89509,0.89538,229600000.0
2007-05-16 18:05:00,0.89544,0.8962,0.89544,0.89612,319800000.0
2007-05-16 18:10:00,0.89599,0.89695,0.89596,0.89679,131600000.0
2007-05-16 18:15:00,0.89676,0.89701,0.89656,0.89681,227000000.0
2007-05-16 18:20:00,0.89659,0.8968,0.89616,0.89616,230800000.0
2007-05-16 18:25:00,0.8961,0.8967,0.8961,0.89652,146000000.0
2007-05-16 18:30:00,0.89657,0.89702,0.89653,0.89684,208200000.0
2007-05-16 18:35:00,0.89681,0.89696,0.89653,0.89693,175800000.0
2007-05-16 18:40:00,0.89687,0.89687,0.89647,0.89661,177400000.0
2007-05-16 18:45:00,0.89667,0.89667,0.89572,0.89652,136400000.0
2007-05-16 18:50:00,0.89652,0.89679,0.89625,0.89674,145400000.0
2007-05-16 18:55:00,0.8968,0.89687,0.89624,0.8966,145800000.0
2007-05-16 19:00:00,0.89615,0.89662,0.89584,0.89662,134200000.0
2007-05-16 19:05:00,0.89666,0.89698,0.89613,0.89696,163200000.0
2007-05-16 19:10:00,0.89671,0.89712,0.89659,0.89704,105400000.0
2007-05-16 19:15:00,0.89705,0.8972,0.8965,0.89708,83200000.0
2007-05-16 19:20:00,0.89699,0.89718,0.89657,0.89688,109800000.0
2007-05-16 19:25:00,0.8969,0.89691,0.8962,0.89628,94800000.0
2007-05-16 19:30:00,0.89637,0.89671,0.89607,0.89661,84000000.0
2007-05-16 19:35:00,0.89672,0.89687,0.89631,0.89687,93800000.0
2007-05-16 19:40:00,0.89689,0.89703,0.89678,0.8969,78800000.0
2007-05-16 19:45:00,0.89696,0.89711,0.89611,0.89699,94600000.0
2007-05-16 19:50:00,0.8962,0.89694,0.8962,0.89687,61800000.0
2007-05-16 19:55:00,0.89687,0.89703,0.89644,0.89703,59000000.0
2007-05-16 20:00:00,0.89708,0.89711,0.89629,0.8969,71200000.0
2007-05-16 20:05:00,0.89691,0.89691,0.89667,0.8967,68800000.0
2007-05-16 20:10:00,0.89682,0.89686,0.89642,0.89643,86400000.0
2007-05-16 20:15:00,0.89638,0.89649,0.89577,0.89588,74000000.0
2007-05-16 20:20:00,0.89592,0.89604,0.89551,0.89597,76800000.0
2007-05-16 20:25:00,0.89589,0.8961,0.89528,0.8961,56000000.0
2007-05-16 20:30:00,0.89598,0.89615,0.89555,0.89597,60200000.0
2007-05-16 20:35:00,0.89587,0.89593,0.8956,0.89564,64000000.0
2007-05-16 20:40:00,0.89587,0.89589,0.89493,0.89505,65600000.0
2007-05-16 20:45:00,0.8954,0.89557,0.89535,0.89557,54800000.0
2007-05-16 20:50:00,0.89536,0.89588,0.89536,0.89574,66000000.0
2007-05-16 20:55:00,0.89585,0.89595,0.89471,0.89585,64200000.0
2007-05-16 21:00:00,0.89566,0.89574,0.89549,0.89565,40000000.0
2007-05-16 21:05:00,0.89543,0.89561,0.89522,0.89527,62400000.0
2007-05-16 21:10:00,0.89532,0.8955,0.89485,0.8955,57000000.0
2007-05-16 21:15:00,0.8951,0.89553,0.895,0.89549,65000000.0
2007-05-16 21:20:00,0.89548,0.89559,0.89533,0.89552,60800000.0
2007-05-16 21:25:00,0.8955,0.89593,0.8955,0.8958,46400000.0
2007-05-16 21:30:00,0.89575,0.89599,0.89566,0.89567,44800000.0
2007-05-16 21:35:00,0.8958,0.89599,0.89534,0.8955,49000000.0
2007-05-16 21:40:00,0.89584,0.89596,0.89572,0.89574,52800000.0
2007-05-16 21:45:00,0.8957,0.896,0.89449,0.89449,77000000.0
2007-05-16 21:50:00,0.89569,0.89586,0.89553,0.89586,60800000.0
2007-05-16 21:55:00,0.89585,0.8959,0.89558,0.89567,62400000.0
2007-05-16 22:00:00,0.89569,0.89579,0.8955,0.89554,52800000.0
2007-05-16 22:05:00,0.89559,0.89588,0.89529,0.89579,74000000.0
2007-05-16 22:10:00,0.89555,0.89576,0.89512,0.89574,44800000.0
2007-05-16 22:15:00,0.89528,0.89595,0.89525,0.89587,59200000.0
2007-05-16 22:20:00,0.89589,0.89623,0.89578,0.89623,56000000.0
2007-05-16 22:25:00,0.89635,0.89635,0.89612,0.89612,24000000.0
2007-05-16 22:30:00,0.89613,0.89627,0.89583,0.89619,86400000.0
2007-05-16 22:35:00,0.89617,0.89617,0.89565,0.89589,65400000.0
2007-05-16 22:40:00,0.8959,0.896,0.89558,0.89592,51200000.0
2007-05-16 22:45:00,0.89583,0.89611,0.89557,0.89567,67200000.0
2007-05-16 22:50:00,0.8959,0.89611,0.89582,0.89611,75600000.0
2007-05-16 22:55:00,0.89585,0.8962,0.89576,0.89619,65600000.0
2007-05-16 23:00:00,0.89616,0.89617,0.89496,0.89572,56000000.0
2007-05-16 23:05:00,0.89565,0.89586,0.8952,0.89574,63400000.0
2007-05-16 23:10:00,0.89577,0.89581,0.89532,0.89579,35600000.0
2007-05-16 23:15:00,0.89579,0.896,0.89516,0.89555,42000000.0
2007-05-16 23:20:00,0.89546,0.89585,0.89495,0.895,57000000.0
2007-05-16 23:25:00,0.89568,0.89589,0.89548,0.89549,72000000.0
2007-05-16 23:30:00,0.89536,0.896,0.89425,0.89592,70800000.0
2007-05-16 23:35:00,0.89605,0.89605,0.89563,0.89566,64400000.0
2007-05-16 23:40:00,0.8957,0.89599,0.8953,0.89597,72000000.0
2007-05-16 23:45:00,0.89601,0.89617,0.8958,0.89598,52800000.0
2007-05-16 23:50:00,0.89601,0.89611,0.89522,0.89586,51200000.0
2007-05-16 23:55:00,0.89609,0.89629,0.89516,0.89595,79200000.0
2007-05-17 00:00:00,0.89606,0.89621,0.89595,0.89615,52800000.0
2007-05-17 00:05:00,0.89587,0.89632,0.89511,0.89626,46400000.0
2007-05-17 00:10:00,0.89625,0.89646,0.8955,0.89646,44800000.0
2007-05-17 00:15:00,0.89648,0.89658,0.8963,0.89642,38400000.0
2007-05-17 00:20:00,0.89663,0.89676,0.89632,0.89649,52800000.0
2007-05-17 00:25:00,0.89603,0.89667,0.89603,0.89652,59200000.0
2007-05-17 00:30:00,0.89628,0.89645,0.89618,0.89639,56800000.0
2007-05-17 00:35:00,0.89564,0.89638,0.89564,0.89623,48000000.0
2007-05-17 00:40:00,0.89619,0.89629,0.89554,0.89601,59200000.0
2007-05-17 00:45:00,0.89554,0.89615,0.89554,0.89597,57600000.0
2007-05-17 00:50:00,0.89608,0.89608,0.89586,0.89607,50000000.0
2007-05-17 00:55:00,0.89552,0.89603,0.89547,0.89575,57600000.0
2007-05-17 01:00:00,0.89579,0.89592,0.89562,0.89592,64000000.0
2007-05-17 01:05:00,0.89585,0.8961,0.8946,0.89599,72000000.0
2007-05-17 01:10:00,0.89558,0.89612,0.89458,0.89586,33600000.0
2007-05-17 01:15:00,0.89552,0.89627,0.89543,0.89612,65600000.0
2007-05-17 01:20:00,0.89617,0.89617,0.89563,0.89583,62800000.0
2007-05-17 01:25:00,0.89579,0.89585,0.89481,0.89523,72000000.0
2007-05-17 01:30:00,0.89537,0.89604,0.89514,0.89593,65600000.0
2007-05-17 01:35:00,0.89599,0.89651,0.89598,0.89622,53200000.0
2007-05-17 01:40:00,0.89622,0.89636,0.89606,0.89626,46400000.0
2007-05-17 01:45:00,0.89629,0.89636,0.89607,0.89623,54400000.0
2007-05-17 01:50:00,0.89616,0.89671,0.89551,0.89662,54400000.0
2007-05-17 01:55:00,0.89661,0.89708,0.89641,0.89641,55200000.0
2007-05-17 02:00:00,0.89647,0.89652,0.89621,0.89621,64000000.0
2007-05-17 02:05:00,0.89627,0.89647,0.89581,0.89641,68800000.0
2007-05-17 02:10:00,0.89636,0.89651,0.89631,0.89651,57600000.0
2007-05-17 02:15:00,0.89652,0.89652,0.89564,0.89593,49600000.0
2007-05-17 02:20:00,0.89613,0.89618,0.89598,0.89609,38400000.0
2007-05-17 02:25:00,0.89588,0.89642,0.89469,0.89633,63200000.0
2007-05-17 02:30:00,0.89635,0.89654,0.89611,0.89621,45800000.0
2007-05-17 02:35:00,0.89605,0.89657,0.89491,0.89632,50000000.0
2007-05-17 02:40:00,0.89612,0.89663,0.89575,0.89658,57600000.0
2007-05-17 02:45:00,0.89658,0.89683,0.89642,0.89683,48000000.0
2007-05-17 02:50:00,0.89666,0.89689,0.89661,0.89683,51600000.0
2007-05-17 02:55:00,0.89689,0.89693,0.89607,0.8961,68200000.0
2007-05-17 03:00:00,0.89667,0.89672,0.89611,0.89665,68800000.0
2007-05-17 03:05:00,0.89645,0.89663,0.89602,0.89651,62800000.0
2007-05-17 03:10:00,0.89635,0.89668,0.89604,0.8966,65600000.0
2007-05-17 03:15:00,0.89648,0.89671,0.89483,0.89614,70400000.0
2007-05-17 03:20:00,0.89607,0.89648,0.89585,0.89585,19600000.0
2007-05-17 03:25:00,0.89654,0.89658,0.89624,0.89624,54400000.0
2007-05-17 03:30:00,0.89604,0.89639,0.89585,0.89639,66600000.0
2007-05-17 03:35:00,0.89627,0.89644,0.89618,0.89644,62800000.0
2007-05-17 03:40:00,0.89627,0.89648,0.89564,0.89647,68200000.0
2007-05-17 03:45:00,0.896,0.89645,0.89579,0.89637,52800000.0
2007-05-17 03:50:00,0.89631,0.89654,0.89628,0.89631,67600000.0
2007-05-17 03:55:00,0.89628,0.89628,0.89556,0.89614,67600000.0
2007-05-17 04:00:00,0.89618,0.89641,0.8959,0.8959,53200000.0
2007-05-17 04:05:00,0.89593,0.89601,0.89501,0.89564,52800000.0
2007-05-17 04:10:00,0.89571,0.89574,0.8945,0.89541,57000000.0
2007-05-17 04:15:00,0.89553,0.89595,0.89501,0.89557,60800000.0
2007-05-17 04:20:00,0.89594,0.89652,0.89528,0.89652,49600000.0
2007-05-17 04:25:00,0.89653,0.89726,0.8964,0.89642,61800000.0
2007-05-17 04:30:00,0.89648,0.89648,0.89598,0.89599,54400000.0
2007-05-17 04:35:00,0.896,0.89613,0.89496,0.89555,53200000.0
2007-05-17 04:40:00,0.89554,0.89605,0.8953,0.89548,56000000.0
2007-05-17 04:45:00,0.89524,0.89534,0.89477,0.89528,62800000.0
2007-05-17 04:50:00,0.89516,0.89529,0.89495,0.89529,51600000.0
2007-05-17 04:55:00,0.89526,0.89551,0.89481,0.89546,69600000.0
2007-05-17 05:00:00,0.89522,0.89557,0.89481,0.8951,40000000.0
2007-05-17 05:05:00,0.89538,0.89538,0.89465,0.89521,44800000.0
2007-05-17 05:10:00,0.89527,0.89541,0.89511,0.89531,51200000.0
2007-05-17 05:15:00,0.89525,0.89529,0.89448,0.89467,53800000.0
2007-05-17 05:20:00,0.89473,0.8951,0.89473,0.89507,60200000.0
2007-05-17 05:25:00,0.89504,0.89574,0.89466,0.89516,49600000.0
2007-05-17 05:30:00,0.89492,0.89572,0.89455,0.89474,60800000.0
2007-05-17 05:35:00,0.89561,0.89572,0.89504,0.8951,59600000.0
2007-05-17 05:40:00,0.89568,0.89568,0.89494,0.89529,59200000.0
2007-05-17 05:45:00,0.89532,0.8955,0.89529,0.8955,38400000.0
2007-05-17 05:50:00,0.89551,0.89551,0.89525,0.89538,60800000.0
2007-05-17 05:55:00,0.89507,0.89536,0.89495,0.89524,55400000.0
2007-05-17 06:00:00,0.89527,0.89546,0.89467,0.89542,48000000.0
2007-05-17 06:05:00,0.89544,0.89557,0.89519,0.89537,56000000.0
2007-05-17 06:10:00,0.89537,0.89593,0.89485,0.89593,62800000.0
2007-05-17 06:15:00,0.89576,0.89619,0.8957,0.89613,48000000.0
2007-05-17 06:20:00,0.89597,0.89622,0.89548,0.89576,54400000.0
2007-05-17 06:25:00,0.89588,0.89648,0.89576,0.89606,30800000.0
2007-05-17 06:30:00,0.89646,0.89675,0.89611,0.89611,59200000.0
2007-05-17 06:35:00,0.89627,0.89636,0.89565,0.89616,70800000.0
2007-05-17 06:40:00,0.89621,0.89622,0.89537,0.89608,59200000.0
2007-05-17 06:45:00,0.89603,0.8962,0.89543,0.89578,46400000.0
2007-05-17 06:50:00,0.89611,0.89651,0.89578,0.89623,53800000.0
2007-05-17 06:55:00,0.89625,0.89627,0.89567,0.89572,49600000.0
2007-05-17 07:00:00,0.89636,0.89651,0.8962,0.8962,51200000.0
2007-05-17 07:05:00,0.89643,0.89646,0.89602,0.89631,56400000.0
2007-05-17 07:10:00,0.89616,0.8964,0.8956,0.89622,64000000.0
2007-05-17 07:15:00,0.89593,0.89646,0.89573,0.89646,62800000.0
2007-05-17 07:20:00,0.89639,0.89656,0.89596,0.89611,61200000.0
2007-05-17 07:25:00,0.89657,0.89657,0.89571,0.89648,57600000.0
2007-05-17 07:30:00,0.89587,0.89658,0.89585,0.89637,58600000.0
2007-05-17 07:35:00,0.89637,0.89649,0.89588,0.89623,65600000.0
2007-05-17 07:40:00,0.89622,0.89622,0.89553,0.89553,65600000.0
2007-05-17 07:45:00,0.89545,0.89553,0.89492,0.89524,56000000.0
2007-05-17 07:50:00,0.89519,0.89543,0.89509,0.89533,57000000.0
2007-05-17 07:55:00,0.89529,0.89548,0.89479,0.89536,69800000.0
2007-05-17 08:00:00,0.89536,0.89539,0.89466,0.89508,74400000.0
2007-05-17 08:05:00,0.89509,0.89561,0.89503,0.89555,73600000.0
2007-05-17 08:10:00,0.8955,0.89561,0.89522,0.89545,70800000.0
2007-05-17 08:15:00,0.89556,0.89567,0.89545,0.8955,60800000.0
2007-05-17 08:20:00,0.8955,0.8955,0.89475,0.89499,57600000.0
2007-05-17 08:25:00,0.89499,0.89504,0.89431,0.89469,60800000.0
2007-05-17 08:30:00,0.89456,0.8946,0.89416,0.89442,57600000.0
2007-05-17 08:35:00,0.89439,0.89495,0.89439,0.89439,58000000.0
2007-05-17 08:40:00,0.89441,0.89467,0.8935,0.89452,57600000.0
2007-05-17 08:45:00,0.8945,0.89495,0.89422,0.89471,59200000.0
2007-05-17 08:50:00,0.89488,0.89516,0.89465,0.89498,66000000.0
2007-05-17 08:55:00,0.8951,0.89532,0.89494,0.89524,67200000.0
2007-05-17 09:00:00,0.89523,0.89525,0.89441,0.89456,65600000.0
2007-05-17 09:05:00,0.89453,0.8946,0.89407,0.89457,79800000.0
2007-05-17 09:10:00,0.89454,0.89459,0.8942,0.8942,60800000.0
2007-05-17 09:15:00,0.89418,0.89455,0.89418,0.89438,61200000.0
2007-05-17 09:20:00,0.89428,0.89471,0.89419,0.89462,62400000.0
2007-05-17 09:25:00,0.89441,0.89458,0.89432,0.8945,64000000.0
2007-05-17 09:30:00,0.89459,0.89523,0.89366,0.89512,62400000.0
2007-05-17 09:35:00,0.89516,0.89552,0.89507,0.89533,65000000.0
2007-05-17 09:40:00,0.89533,0.89551,0.89511,0.89535,64000000.0
2007-05-17 09:45:00,0.8954,0.8954,0.8951,0.89518,43200000.0
2007-05-17 09:50:00,0.89524,0.89537,0.895,0.89529,67200000.0
2007-05-17 09:55:00,0.89533,0.89543,0.895,0.89542,51200000.0
2007-05-17 10:00:00,0.89534,0.89579,0.89534,0.89553,56000000.0
2007-05-17 10:05:00,0.89554,0.89615,0.89495,0.89615,64000000.0
2007-05-17 10:10:00,0.896,0.89611,0.89546,0.89567,70400000.0
2007-05-17 10:15:00,0.89594,0.89615,0.89579,0.89594,62800000.0
2007-05-17 10:20:00,0.89594,0.8964,0.89587,0.89589,53800000.0
2007-05-17 10:25:00,0.89612,0.89612,0.89556,0.89567,57600000.0
2007-05-17 10:30:00,0.89564,0.89604,0.89552,0.89552,59200000.0
2007-05-17 10:35:00,0.89599,0.89612,0.8959,0.89598,57400000.0
2007-05-17 10:40:00,0.89594,0.89614,0.89538,0.8959,68000000.0
2007-05-17 10:45:00,0.89584,0.89586,0.89572,0.89577,65600000.0
2007-05-17 10:50:00,0.89577,0.89585,0.89505,0.89535,61800000.0
2007-05-17 10:55:00,0.89552,0.89614,0.89536,0.89606,59200000.0
2007-05-17 11:00:00,0.89568,0.89634,0.89549,0.89605,63400000.0
2007-05-17 11:05:00,0.8961,0.89628,0.89566,0.89608,57600000.0
2007-05-17 11:10:00,0.89597,0.89625,0.89588,0.89605,77200000.0
2007-05-17 11:15:00,0.89601,0.89616,0.89586,0.89614,69800000.0
2007-05-17 11:20:00,0.89599,0.89623,0.89546,0.89593,72000000.0
2007-05-17 11:25:00,0.89601,0.89655,0.89597,0.89647,62400000.0
2007-05-17 11:30:00,0.89653,0.89661,0.89568,0.89644,70400000.0
2007-05-17 11:35:00,0.8965,0.89682,0.89632,0.89682,59200000.0
2007-05-17 11:40:00,0.89678,0.89705,0.89609,0.89701,59600000.0
2007-05-17 11:45:00,0.89713,0.89716,0.89673,0.89684,69200000.0
2007-05-17 11:50:00,0.8966,0.89712,0.89652,0.89657,72000000.0
2007-05-17 11:55:00,0.89632,0.89663,0.89553,0.89655,66600000.0
2007-05-17 12:00:00,0.89652,0.89656,0.8961,0.89655,70400000.0
2007-05-17 12:05:00,0.89642,0.89655,0.89622,0.89643,70400000.0
2007-05-17 12:10:00,0.89636,0.89672,0.89614,0.89662,78400000.0
2007-05-17 12:15:00,0.89646,0.89702,0.89646,0.89702,67200000.0
2007-05-17 12:20:00,0.89717,0.89734,0.89692,0.89714,67200000.0
2007-05-17 12:25:00,0.89698,0.89731,0.89694,0.89706,49600000.0
2007-05-17 12:30:00,0.89689,0.89728,0.89661,0.89688,58000000.0
2007-05-17 12:35:00,0.8965,0.89682,0.89616,0.89642,75600000.0
2007-05-17 12:40:00,0.89665,0.89776,0.89665,0.89727,64000000.0
2007-05-17 12:45:00,0.89717,0.89726,0.89664,0.89695,57000000.0
2007-05-17 12:50:00,0.89702,0.89711,0.89629,0.89711,72000000.0
2007-05-17 12:55:00,0.89718,0.89719,0.89566,0.89705,64200000.0
2007-05-17 13:00:00,0.89691,0.89715,0.8969,0.89715,59200000.0
2007-05-17 13:05:00,0.89708,0.89745,0.89648,0.8966,67600000.0
2007-05-17 13:10:00,0.89639,0.89643,0.89588,0.89611,58000000.0
2007-05-17 13:15:00,0.89598,0.89598,0.89487,0.89525,57600000.0
2007-05-17 13:20:00,0.8954,0.89601,0.89531,0.89601,70400000.0
2007-05-17 13:25:00,0.89621,0.89632,0.89587,0.89607,65600000.0
2007-05-17 13:30:00,0.89606,0.89637,0.89573,0.89623,104400000.0
2007-05-17 13:35:00,0.89611,0.89611,0.89551,0.89589,125200000.0
2007-05-17 13:40:00,0.89586,0.89586,0.8949,0.89567,110200000.0
2007-05-17 13:45:00,0.89574,0.89596,0.89574,0.89586,121000000.0
2007-05-17 13:50:00,0.89586,0.89588,0.89524,0.89539,115000000.0
2007-05-17 13:55:00,0.8954,0.89545,0.89526,0.89534,129000000.0
2007-05-17 14:00:00,0.8954,0.89546,0.89505,0.89537,163600000.0
2007-05-17 14:05:00,0.89539,0.89539,0.89504,0.89508,86400000.0
2007-05-17 14:10:00,0.89527,0.89536,0.89508,0.89536,108800000.0
2007-05-17 14:15:00,0.89535,0.89546,0.89511,0.89532,157000000.0
2007-05-17 14:20:00,0.89534,0.89599,0.89534,0.89594,138000000.0
2007-05-17 14:25:00,0.89588,0.89605,0.89533,0.89549,107600000.0
2007-05-17 14:30:00,0.89576,0.89616,0.89559,0.89615,188200000.0
2007-05-17 14:35:00,0.89604,0.89617,0.89538,0.89554,181800000.0
2007-05-17 14:40:00,0.89549,0.89578,0.89526,0.89553,245200000.0
2007-05-17 14:45:00,0.89523,0.89523,0.8945,0.89488,112000000.0
2007-05-17 14:50:00,0.89482,0.89522,0.89469,0.89522,132600000.0
2007-05-17 14:55:00,0.89522,0.89522,0.89441,0.89453,102400000.0
2007-05-17 15:00:00,0.89473,0.89478,0.89441,0.89448,110400000.0
2007-05-17 15:05:00,0.89425,0.89461,0.89386,0.89448,108000000.0
2007-05-17 15:10:00,0.8945,0.89489,0.89433,0.89437,207400000.0
2007-05-17 15:15:00,0.8943,0.89483,0.8943,0.89479,93200000.0
2007-05-17 15:20:00,0.89484,0.89484,0.89388,0.89396,165000000.0
2007-05-17 15:25:00,0.89411,0.89441,0.89342,0.89441,194000000.0
2007-05-17 15:30:00,0.89344,0.89451,0.89338,0.89416,251200000.0
2007-05-17 15:35:00,0.89427,0.89442,0.89405,0.89442,197800000.0
2007-05-17 15:40:00,0.89446,0.8945,0.8941,0.89416,206400000.0
2007-05-17 15:45:00,0.89418,0.89442,0.89369,0.89375,123400000.0
2007-05-17 15:50:00,0.89376,0.89407,0.8934,0.89343,89600000.0
2007-05-17 15:55:00,0.89355,0.89378,0.89313,0.89313,144800000.0
2007-05-17 16:00:00,0.89316,0.89415,0.89316,0.8935,237200000.0
2007-05-17 16:05:00,0.89348,0.89394,0.89348,0.89364,166000000.0
2007-05-17 16:10:00,0.89362,0.89442,0.89353,0.89414,168800000.0
2007-05-17 16:15:00,0.89415,0.89442,0.89389,0.89438,169600000.0
2007-05-17 16:20:00,0.89442,0.89527,0.8943,0.89502,205400000.0
2007-05-17 16:25:00,0.89486,0.89559,0.89486,0.89559,172000000.0
2007-05-17 16:30:00,0.89558,0.8957,0.89514,0.89546,171000000.0
2007-05-17 16:35:00,0.8953,0.89586,0.89528,0.89554,218400000.0
2007-05-17 16:40:00,0.89543,0.89641,0.89543,0.89617,126400000.0
2007-05-17 16:45:00,0.89622,0.8963,0.89585,0.89594,230400000.0
2007-05-17 16:50:00,0.89596,0.89623,0.89544,0.89609,158800000.0
2007-05-17 16:55:00,0.89608,0.89608,0.89416,0.8944,196800000.0
2007-05-17 17:00:00,0.89431,0.89489,0.8941,0.89453,231400000.0
2007-05-17 17:05:00,0.89456,0.895,0.89404,0.89436,181800000.0
2007-05-17 17:10:00,0.89432,0.89597,0.8938,0.89473,144400000.0
2007-05-17 17:15:00,0.89477,0.89518,0.89461,0.895,104000000.0
2007-05-17 17:20:00,0.89501,0.89508,0.89468,0.89497,123600000.0
2007-05-17 17:25:00,0.8949,0.89548,0.8947,0.89544,200000000.0
2007-05-17 17:30:00,0.89544,0.89558,0.89496,0.8954,371800000.0
2007-05-17 17:35:00,0.89532,0.89579,0.89531,0.89573,204600000.0
2007-05-17 17:40:00,0.89575,0.89605,0.89575,0.89584,227600000.0
2007-05-17 17:45:00,0.89592,0.89602,0.89476,0.89579,218000000.0
2007-05-17 17:50:00,0.89613,0.89631,0.89551,0.89581,261000000.0
2007-05-17 17:55:00,0.89615,0.89617,0.89575,0.89577,266800000.0
2007-05-17 18:00:00,0.8959,0.8962,0.8958,0.89581,235000000.0
2007-05-17 18:05:00,0.89573,0.8959,0.89548,0.89571,320400000.0
2007-05-17 18:10:00,0.89574,0.89598,0.89552,0.89598,131400000.0
2007-05-17 18:15:00,0.896,0.89604,0.89573,0.89602,226800000.0
2007-05-17 18:20:00,0.896,0.896,0.89535,0.89541,232400000.0
2007-05-17 18:25:00,0.89543,0.89574,0.89543,0.89571,146400000.0
2007-05-17 18:30:00,0.89525,0.89584,0.89511,0.89579,208200000.0
2007-05-17 18:35:00,0.89583,0.89602,0.89539,0.8958,175400000.0
2007-05-17 18:40:00,0.89546,0.89596,0.89521,0.89587,177800000.0
2007-05-17 18:45:00,0.89581,0.89587,0.8948,0.89565,136800000.0
2007-05-17 18:50:00,0.89532,0.89604,0.89532,0.89587,145600000.0
2007-05-17 18:55:00,0.89591,0.89602,0.89582,0.89582,147600000.0
2007-05-17 19:00:00,0.89589,0.89593,0.89548,0.8959,134400000.0
2007-05-17 19:05:00,0.89596,0.89626,0.89592,0.89626,163000000.0
2007-05-17 19:10:00,0.89616,0.8963,0.89464,0.89618,106400000.0
2007-05-17 19:15:00,0.89615,0.89618,0.89553,0.89613,84000000.0
2007-05-17 19:20:00,0.89611,0.89635,0.89598,0.89632,107000000.0
2007-05-17 19:25:00,0.8963,0.89638,0.8957,0.89596,94400000.0
2007-05-17 19:30:00,0.89601,0.89611,0.89563,0.89604,84800000.0
2007-05-17 19:35:00,0.89594,0.89608,0.89571,0.89608,94800000.0
2007-05-17 19:40:00,0.89594,0.89596,0.89526,0.89555,79200000.0
2007-05-17 19:45:00,0.89547,0.89575,0.89509,0.89568,94800000.0
2007-05-17 19:50:00,0.89566,0.89567,0.89542,0.89561,75200000.0
2007-05-17 19:55:00,0.8956,0.89583,0.89514,0.89564,59600000.0
2007-05-17 20:00:00,0.89552,0.89581,0.89535,0.89578,71200000.0
2007-05-17 20:05:00,0.8953,0.89582,0.8951,0.89525,68800000.0
2007-05-17 20:10:00,0.89555,0.89571,0.89467,0.89571,86400000.0
2007-05-17 20:15:00,0.89568,0.89577,0.89532,0.89547,73400000.0
2007-05-17 20:20:00,0.89548,0.89585,0.89541,0.89574,77200000.0
2007-05-17 20:25:00,0.89571,0.89625,0.89501,0.89625,55800000.0
2007-05-17 20:30:00,0.89605,0.89617,0.89542,0.89613,57600000.0
2007-05-17 20:35:00,0.89611,0.89613,0.8956,0.89587,50000000.0
2007-05-17 20:40:00,0.89607,0.89616,0.89543,0.89593,59200000.0
2007-05-17 20:45:00,0.896,0.89616,0.89593,0.89613,54800000.0
2007-05-17 20:50:00,0.89639,0.89668,0.89607,0.89634,65600000.0
2007-05-17 20:55:00,0.89669,0.8969,0.89586,0.8969,57600000.0
2007-05-17 21:00:00,0.8968,0.8968,0.89637,0.89639,50600000.0
2007-05-17 21:05:00,0.89636,0.8965,0.89617,0.89617,55400000.0
2007-05-17 21:10:00,0.8962,0.89638,0.89613,0.89629,61800000.0
2007-05-17 21:15:00,0.89563,0.89649,0.89563,0.89623,73600000.0
2007-05-17 21:20:00,0.89623,0.89662,0.89618,0.89648,60800000.0
2007-05-17 21:25:00,0.8965,0.89681,0.89643,0.8967,59600000.0
2007-05-17 21:30:00,0.8967,0.89681,0.8962,0.89666,35200000.0
2007-05-17 21:35:00,0.89662,0.89662,0.89588,0.8959,35200000.0
2007-05-17 21:40:00,0.89644,0.89659,0.89643,0.89654,27200000.0
2007-05-17 21:45:00,0.89577,0.89655,0.89548,0.89548,59000000.0
2007-05-17 21:50:00,0.89637,0.89641,0.89623,0.89631,32000000.0
2007-05-17 21:55:00,0.89627,0.89634,0.89559,0.89586,44800000.0
2007-05-17 22:00:00,0.89609,0.89639,0.89603,0.89636,26600000.0
2007-05-17 22:05:00,0.89636,0.89636,0.89614,0.89614,70400000.0
2007-05-17 22:10:00,0.89622,0.89629,0.89611,0.89613,51200000.0
2007-05-17 22:15:00,0.89568,0.89625,0.89565,0.89624,38400000.0
2007-05-17 22:20:00,0.89619,0.89642,0.8958,0.89632,38400000.0
2007-05-17 22:25:00,0.89623,0.89641,0.89615,0.89634,30400000.0
2007-05-17 22:30:00,0.89631,0.89649,0.89562,0.89637,98000000.0
2007-05-17 22:35:00,0.89634,0.89644,0.89596,0.89627,53200000.0
2007-05-17 22:40:00,0.89613,0.89625,0.89588,0.89619,40800000.0
2007-05-17 22:45:00,0.89557,0.89633,0.89542,0.89629,66000000.0
2007-05-17 22:50:00,0.896,0.89646,0.89585,0.89627,76400000.0
2007-05-17 22:55:00,0.89621,0.89636,0.89568,0.89577,66000000.0
2007-05-17 23:00:00,0.8955,0.89608,0.89505,0.89597,56000000.0
2007-05-17 23:05:00,0.89605,0.89615,0.89575,0.89575,64000000.0
2007-05-17 23:10:00,0.89582,0.89604,0.89567,0.8959,53200000.0
2007-05-17 23:15:00,0.89593,0.89622,0.89559,0.89608,36800000.0
2007-05-17 23:20:00,0.89597,0.89612,0.89565,0.89591,57600000.0
2007-05-17 23:25:00,0.89575,0.89594,0.89559,0.89563,70800000.0
2007-05-17 23:30:00,0.89549,0.89593,0.8946,0.89569,74600000.0
2007-05-17 23:35:00,0.89588,0.89603,0.89536,0.89585,64000000.0
2007-05-17 23:40:00,0.89582,0.89595,0.89512,0.89523,72400000.0
2007-05-17 23:45:00,0.89547,0.89556,0.89485,0.89537,43200000.0
2007-05-17 23:50:00,0.89536,0.8963,0.89536,0.89575,44600000.0
2007-05-17 23:55:00,0.89615,0.89617,0.89516,0.89583,81600000.0
2007-05-18 00:00:00,0.89592,0.89608,0.89555,0.89587,48000000.0
2007-05-18 00:05:00,0.89575,0.8961,0.89512,0.8953,49600000.0
2007-05-18 00:10:00,0.89606,0.89627,0.89552,0.89625,44800000.0
2007-05-18 00:15:00,0.89622,0.89629,0.8961,0.89629,14400000.0
2007-05-18 00:20:00,0.89629,0.89629,0.89533,0.8954,43200000.0
2007-05-18 00:25:00,0.89555,0.89611,0.89555,0.89603,59200000.0
2007-05-18 00:30:00,0.89534,0.8961,0.89529,0.89607,68800000.0
2007-05-18 00:35:00,0.896,0.89605,0.8954,0.89602,52800000.0
2007-05-18 00:40:00,0.896,0.89623,0.89575,0.89617,59000000.0
2007-05-18 00:45:00,0.89609,0.89641,0.89601,0.89602,57600000.0
2007-05-18 00:50:00,0.89607,0.8961,0.89527,0.89594,60800000.0
2007-05-18 00:55:00,0.89592,0.89592,0.89533,0.89545,57600000.0
2007-05-18 01:00:00,0.89531,0.89542,0.89487,0.89532,55400000.0
2007-05-18 01:05:00,0.89482,0.89538,0.89446,0.8949,60600000.0
2007-05-18 01:10:00,0.89448,0.89466,0.89429,0.89452,52800000.0
2007-05-18 01:15:00,0.89457,0.89461,0.8937,0.89444,49600000.0
2007-05-18 01:20:00,0.89453,0.89512,0.89423,0.89512,62800000.0
2007-05-18 01:25:00,0.89519,0.89568,0.89447,0.89525,72200000.0
2007-05-18 01:30:00,0.89539,0.89544,0.89508,0.89514,52800000.0
2007-05-18 01:35:00,0.89505,0.89531,0.8947,0.89515,33000000.0
2007-05-18 01:40:00,0.89519,0.89519,0.89455,0.895,46400000.0
2007-05-18 01:45:00,0.89489,0.89493,0.89421,0.89438,65000000.0
2007-05-18 01:50:00,0.89432,0.89476,0.8943,0.89468,67200000.0
2007-05-18 01:55:00,0.89468,0.89469,0.89389,0.89423,49600000.0
2007-05-18 02:00:00,0.8938,0.89459,0.89335,0.89444,64400000.0
2007-05-18 02:05:00,0.89453,0.89492,0.8939,0.89489,68800000.0
2007-05-18 02:10:00,0.89497,0.8951,0.89452,0.89502,60800000.0
2007-05-18 02:15:00,0.895,0.89552,0.89446,0.89524,54400000.0
2007-05-18 02:20:00,0.89524,0.8953,0.89485,0.89511,40000000.0
2007-05-18 02:25:00,0.89518,0.89594,0.89446,0.8955,61800000.0
2007-05-18 02:30:00,0.8956,0.89562,0.89485,0.89523,48000000.0
2007-05-18 02:35:00,0.89467,0.89539,0.89467,0.89539,43200000.0
2007-05-18 02:40:00,0.89503,0.89556,0.89482,0.89553,46400000.0
2007-05-18 02:45:00,0.89569,0.89581,0.89525,0.89556,46400000.0
2007-05-18 02:50:00,0.8956,0.89575,0.89495,0.8954,49600000.0
2007-05-18 02:55:00,0.89507,0.89531,0.89496,0.89518,69200000.0
2007-05-18 03:00:00,0.89509,0.89511,0.8943,0.89446,73600000.0
2007-05-18 03:05:00,0.89492,0.89505,0.89453,0.89465,57600000.0
2007-05-18 03:10:00,0.89462,0.89506,0.89462,0.89504,62400000.0
2007-05-18 03:15:00,0.89497,0.89506,0.89383,0.89489,70400000.0
2007-05-18 03:20:00,0.89487,0.89503,0.89415,0.8942,40000000.0
2007-05-18 03:25:00,0.8949,0.8949,0.89407,0.89468,54800000.0
2007-05-18 03:30:00,0.8942,0.89466,0.8941,0.8943,37200000.0
2007-05-18 03:35:00,0.89438,0.89493,0.89405,0.8942,64400000.0
2007-05-18 03:40:00,0.8948,0.89482,0.89444,0.89462,39400000.0
2007-05-18 03:45:00,0.89423,0.89466,0.89389,0.89426,62400000.0
2007-05-18 03:50:00,0.8943,0.89438,0.89412,0.89435,67600000.0
2007-05-18 03:55:00,0.89406,0.89452,0.89387,0.89434,67200000.0
2007-05-18 04:00:00,0.89387,0.89475,0.89387,0.89455,44000000.0
2007-05-18 04:05:00,0.89458,0.8947,0.89376,0.89435,52800000.0
2007-05-18 04:10:00,0.8943,0.89438,0.89321,0.89387,57600000.0
2007-05-18 04:15:00,0.89408,0.89445,0.89377,0.89442,52200000.0
2007-05-18 04:20:00,0.89442,0.89446,0.8938,0.8938,53200000.0
2007-05-18 04:25:00,0.89384,0.89432,0.89376,0.89402,62400000.0
2007-05-18 04:30:00,0.89405,0.89436,0.89397,0.89428,52800000.0
2007-05-18 04:35:00,0.89425,0.89429,0.89374,0.89379,55200000.0
2007-05-18 04:40:00,0.89368,0.89443,0.89347,0.89443,56000000.0
2007-05-18 04:45:00,0.89439,0.89445,0.89367,0.89418,66000000.0
2007-05-18 04:50:00,0.89404,0.89426,0.89388,0.89426,26000000.0
2007-05-18 04:55:00,0.8942,0.89423,0.89375,0.8939,46400000.0
2007-05-18 05:00:00,0.89404,0.89408,0.89382,0.89404,56000000.0
2007-05-18 05:05:00,0.89401,0.89429,0.89322,0.89428,51000000.0
2007-05-18 05:10:00,0.89432,0.89456,0.89355,0.89449,52800000.0
2007-05-18 05:15:00,0.8939,0.89455,0.8939,0.89451,46400000.0
2007-05-18 05:20:00,0.89415,0.89446,0.89374,0.89407,60800000.0
2007-05-18 05:25:00,0.89388,0.89443,0.89364,0.89424,62800000.0
2007-05-18 05:30:00,0.8942,0.89433,0.89383,0.89383,30400000.0
2007-05-18 05:35:00,0.89404,0.89456,0.89391,0.89456,50000000.0
2007-05-18 05:40:00,0.89447,0.89447,0.8942,0.8944,51000000.0
2007-05-18 05:45:00,0.8944,0.89482,0.89431,0.89475,32000000.0
2007-05-18 05:50:00,0.89463,0.8947,0.89415,0.89467,61600000.0
2007-05-18 05:55:00,0.89431,0.89451,0.89417,0.89448,43200000.0
2007-05-18 06:00:00,0.89455,0.8954,0.89401,0.89526,52200000.0
2007-05-18 06:05:00,0.89523,0.8954,0.89515,0.89536,58400000.0
2007-05-18 06:10:00,0.89476,0.89529,0.89459,0.89514,62400000.0
2007-05-18 06:15:00,0.8945,0.89524,0.89444,0.89521,25400000.0
2007-05-18 06:20:00,0.89489,0.89516,0.89448,0.89505,54800000.0
2007-05-18 06:25:00,0.89503,0.89503,0.89376,0.89443,58000000.0
2007-05-18 06:30:00,0.89415,0.89462,0.89365,0.89457,36800000.0
2007-05-18 06:35:00,0.89418,0.89464,0.89384,0.89436,70400000.0
2007-05-18 06:40:00,0.89394,0.89433,0.89373,0.8939,59200000.0
2007-05-18 06:45:00,0.89396,0.89408,0.89357,0.89385,46200000.0
2007-05-18 06:50:00,0.89376,0.89398,0.89371,0.89396,66000000.0
2007-05-18 06:55:00,0.89397,0.89405,0.8938,0.894,43200000.0
2007-05-18 07:00:00,0.8942,0.89435,0.89379,0.89388,45800000.0
2007-05-18 07:05:00,0.89396,0.89404,0.8934,0.89392,53200000.0
2007-05-18 07:10:00,0.89336,0.894,0.89336,0.89398,44200000.0
2007-05-18 07:15:00,0.89401,0.89437,0.89347,0.89437,50400000.0
2007-05-18 07:20:00,0.89434,0.89443,0.89384,0.89391,42000000.0
2007-05-18 07:25:00,0.89397,0.89398,0.89309,0.8938,57600000.0
2007-05-18 07:30:00,0.89376,0.89407,0.89375,0.89396,59200000.0
2007-05-18 07:35:00,0.89396,0.89396,0.89322,0.89322,66400000.0
2007-05-18 07:40:00,0.8934,0.89356,0.89314,0.89336,73600000.0
2007-05-18 07:45:00,0.89346,0.89376,0.89346,0.89358,48000000.0
2007-05-18 07:50:00,0.89357,0.89365,0.89298,0.89347,58000000.0
2007-05-18 07:55:00,0.8934,0.89346,0.89302,0.89333,70800000.0
2007-05-18 08:00:00,0.89329,0.89333,0.89278,0.89298,60800000.0
2007-05-18 08:05:00,0.89285,0.8931,0.89274,0.89287,74000000.0
2007-05-18 08:10:00,0.89292,0.89295,0.89218,0.89234,70400000.0
2007-05-18 08:15:00,0.8927,0.8931,0.89253,0.89264,59200000.0
2007-05-18 08:20:00,0.89283,0.89304,0.89277,0.89286,56400000.0
2007-05-18 08:25:00,0.89281,0.89324,0.89258,0.8929,62400000.0
2007-05-18 08:30:00,0.89298,0.89322,0.89245,0.89274,58000000.0
2007-05-18 08:35:00,0.89289,0.89311,0.89277,0.89282,56000000.0
2007-05-18 08:40:00,0.89287,0.89316,0.89193,0.89262,58400000.0
2007-05-18 08:45:00,0.89257,0.89267,0.89208,0.89246,57800000.0
2007-05-18 08:50:00,0.89266,0.89288,0.89249,0.89256,66600000.0
2007-05-18 08:55:00,0.89259,0.8927,0.89161,0.89248,67000000.0
2007-05-18 09:00:00,0.89239,0.89275,0.89222,0.89253,56400000.0
2007-05-18 09:05:00,0.89252,0.89268,0.89194,0.89202,80000000.0
2007-05-18 09:10:00,0.8922,0.89288,0.89203,0.89274,44800000.0
2007-05-18 09:15:00,0.89274,0.89294,0.89214,0.89294,68800000.0
2007-05-18 09:20:00,0.89285,0.89285,0.89224,0.89259,58600000.0
2007-05-18 09:25:00,0.89259,0.89275,0.89222,0.89274,62400000.0
2007-05-18 09:30:00,0.89274,0.89274,0.89135,0.8922,69800000.0
2007-05-18 09:35:00,0.89219,0.89236,0.89195,0.89224,65000000.0
2007-05-18 09:40:00,0.89232,0.89292,0.89225,0.8926,63400000.0
2007-05-18 09:45:00,0.89266,0.89275,0.89235,0.89253,54800000.0
2007-05-18 09:50:00,0.89253,0.89289,0.89245,0.89284,67200000.0
2007-05-18 09:55:00,0.8928,0.89306,0.89254,0.8928,59200000.0
2007-05-18 10:00:00,0.89273,0.89357,0.89273,0.89338,56000000.0
2007-05-18 10:05:00,0.89342,0.8936,0.89312,0.89351,64000000.0
2007-05-18 10:10:00,0.89359,0.8936,0.8929,0.89295,69800000.0
2007-05-18 10:15:00,0.89301,0.89327,0.89291,0.89327,72000000.0
2007-05-18 10:20:00,0.89314,0.89438,0.89314,0.89413,61800000.0
2007-05-18 10:25:00,0.89421,0.89454,0.89411,0.89414,65600000.0
2007-05-18 10:30:00,0.89417,0.89417,0.89352,0.89386,60000000.0
2007-05-18 10:35:00,0.89397,0.89455,0.89318,0.89412,60000000.0
2007-05-18 10:40:00,0.89408,0.89415,0.89346,0.89358,66000000.0
2007-05-18 10:45:00,0.89355,0.89361,0.89319,0.89319,65600000.0
2007-05-18 10:50:00,0.89328,0.89352,0.89294,0.89299,62400000.0
2007-05-18 10:55:00,0.89296,0.89304,0.89257,0.89294,61200000.0
2007-05-18 11:00:00,0.8931,0.8931,0.89238,0.8925,66000000.0
2007-05-18 11:05:00,0.89302,0.89326,0.89259,0.89314,57600000.0
2007-05-18 11:10:00,0.89319,0.89319,0.89257,0.89298,77200000.0
2007-05-18 11:15:00,0.89284,0.89334,0.89267,0.89324,70400000.0
2007-05-18 11:20:00,0.89295,0.89353,0.89263,0.89342,72000000.0
2007-05-18 11:25:00,0.89335,0.89349,0.89304,0.89327,62800000.0
2007-05-18 11:30:00,0.89315,0.89329,0.89301,0.89312,69200000.0
2007-05-18 11:35:00,0.8931,0.89328,0.89295,0.89307,59200000.0
2007-05-18 11:40:00,0.89298,0.89351,0.89229,0.89264,56000000.0
2007-05-18 11:45:00,0.89314,0.89373,0.89248,0.8937,68800000.0
2007-05-18 11:50:00,0.89378,0.89383,0.8935,0.89379,71400000.0
2007-05-18 11:55:00,0.89367,0.89398,0.89249,0.89382,67600000.0
2007-05-18 12:00:00,0.89387,0.89398,0.89344,0.89385,70400000.0
2007-05-18 12:05:00,0.89377,0.89388,0.89313,0.89367,70400000.0
2007-05-18 12:10:00,0.89373,0.89414,0.89373,0.89391,78400000.0
2007-05-18 12:15:00,0.89388,0.8939,0.89366,0.89389,67600000.0
2007-05-18 12:20:00,0.89388,0.89415,0.89376,0.89415,67800000.0
2007-05-18 12:25:00,0.89374,0.89406,0.89358,0.89381,57600000.0
2007-05-18 12:30:00,0.89386,0.89488,0.89386,0.89488,62400000.0
2007-05-18 12:35:00,0.89483,0.89483,0.89348,0.89348,69200000.0
2007-05-18 12:40:00,0.89327,0.89355,0.89299,0.89321,64000000.0
2007-05-18 12:45:00,0.89311,0.89311,0.89245,0.89245,59800000.0
2007-05-18 12:50:00,0.89244,0.89288,0.89134,0.89134,72400000.0
2007-05-18 12:55:00,0.89139,0.89191,0.89068,0.8919,57600000.0
2007-05-18 13:00:00,0.89177,0.89331,0.89148,0.89316,60800000.0
2007-05-18 13:05:00,0.89302,0.89322,0.89274,0.89291,67200000.0
2007-05-18 13:10:00,0.89285,0.893,0.89262,0.89288,57600000.0
2007-05-18 13:15:00,0.89293,0.89302,0.89263,0.89273,59200000.0
2007-05-18 13:20:00,0.89278,0.89335,0.89278,0.89329,65600000.0
2007-05-18 13:25:00,0.89346,0.89409,0.89335,0.89394,65600000.0
2007-05-18 13:30:00,0.89385,0.89414,0.89372,0.89404,103400000.0
2007-05-18 13:35:00,0.8939,0.89393,0.89367,0.89375,125000000.0
2007-05-18 13:40:00,0.89359,0.8937,0.89263,0.89323,111200000.0
2007-05-18 13:45:00,0.89324,0.89338,0.89314,0.89333,121000000.0
2007-05-18 13:50:00,0.89323,0.89328,0.89235,0.89257,116800000.0
2007-05-18 13:55:00,0.89275,0.89308,0.89274,0.89282,129000000.0
2007-05-18 14:00:00,0.89292,0.89295,0.89279,0.89283,157200000.0
2007-05-18 14:05:00,0.89279,0.89314,0.89264,0.89299,97000000.0
2007-05-18 14:10:00,0.89309,0.89319,0.89292,0.89314,108000000.0
2007-05-18 14:15:00,0.89301,0.89313,0.89278,0.89306,157800000.0
2007-05-18 14:20:00,0.893,0.89317,0.89207,0.89263,138000000.0
2007-05-18 14:25:00,0.8924,0.89263,0.89174,0.89205,107000000.0
2007-05-18 14:30:00,0.89218,0.89218,0.89163,0.89178,189600000.0
2007-05-18 14:35:00,0.89195,0.89277,0.89195,0.89255,182200000.0
2007-05-18 14:40:00,0.89266,0.8928,0.89248,0.89272,245200000.0
2007-05-18 14:45:00,0.89276,0.89289,0.89217,0.89277,115000000.0
2007-05-18 14:50:00,0.8928,0.8929,0.89262,0.89276,132600000.0
2007-05-18 14:55:00,0.89277,0.89295,0.89269,0.89283,103200000.0
2007-05-18 15:00:00,0.89257,0.89326,0.89248,0.89326,108800000.0
2007-05-18 15:05:00,0.8932,0.8934,0.89226,0.89286,107200000.0
2007-05-18 15:10:00,0.89274,0.89329,0.89274,0.89307,207600000.0
2007-05-18 15:15:00,0.89294,0.89327,0.89282,0.89327,92600000.0
2007-05-18 15:20:00,0.89338,0.89338,0.89309,0.89317,164600000.0
2007-05-18 15:25:00,0.89317,0.89319,0.89223,0.89315,194800000.0
2007-05-18 15:30:00,0.89217,0.89343,0.89205,0.89335,250800000.0
2007-05-18 15:35:00,0.89311,0.89348,0.89296,0.89348,198200000.0
2007-05-18 15:40:00,0.89342,0.89381,0.89328,0.89374,206200000.0
2007-05-18 15:45:00,0.89351,0.89378,0.89351,0.89378,125200000.0
2007-05-18 15:50:00,0.89334,0.89412,0.89323,0.89405,90000000.0
2007-05-18 15:55:00,0.89391,0.89391,0.89281,0.89284,144200000.0
2007-05-18 16:00:00,0.89247,0.8938,0.89247,0.89368,237600000.0
2007-05-18 16:05:00,0.89402,0.89417,0.89373,0.89409,169400000.0
2007-05-18 16:10:00,0.89422,0.89493,0.89419,0.89468,170800000.0
2007-05-18 16:15:00,0.89462,0.89465,0.89425,0.89437,170000000.0
2007-05-18 16:20:00,0.89447,0.89468,0.89422,0.8944,206600000.0
2007-05-18 16:25:00,0.89438,0.89513,0.89424,0.89505,172000000.0
2007-05-18 16:30:00,0.89517,0.89545,0.89494,0.89506,171000000.0
2007-05-18 16:35:00,0.89476,0.89514,0.89453,0.89461,220600000.0
2007-05-18 16:40:00,0.8946,0.89473,0.89435,0.89443,126400000.0
2007-05-18 16:45:00,0.89465,0.89482,0.89437,0.89477,232800000.0
2007-05-18 16:50:00,0.89496,0.89515,0.89473,0.89496,160400000.0
2007-05-18 16:55:00,0.89495,0.89543,0.89495,0.89507,196600000.0
2007-05-18 17:00:00,0.89489,0.89498,0.89443,0.89461,231200000.0
2007-05-18 17:05:00,0.89456,0.89477,0.89402,0.89425,182200000.0
2007-05-18 17:10:00,0.89418,0.89451,0.89408,0.89418,145400000.0
2007-05-18 17:15:00,0.89436,0.89458,0.89422,0.89429,102600000.0
2007-05-18 17:20:00,0.89433,0.89535,0.89375,0.89535,123600000.0
2007-05-18 17:25:00,0.89554,0.8961,0.89544,0.89575,199800000.0
2007-05-18 17:30:00,0.89552,0.896,0.89507,0.89554,370200000.0
2007-05-18 17:35:00,0.8955,0.89653,0.8955,0.89648,197200000.0
2007-05-18 17:40:00,0.8964,0.89665,0.8964,0.89654,227200000.0
2007-05-18 17:45:00,0.89675,0.89679,0.89569,0.89633,213000000.0
2007-05-18 17:50:00,0.89624,0.89641,0.8958,0.8964,259600000.0
2007-05-18 17:55:00,0.89642,0.8965,0.89584,0.89628,266400000.0
2007-05-18 18:00:00,0.89629,0.89685,0.89628,0.89653,235400000.0
2007-05-18 18:05:00,0.89597,0.89692,0.89597,0.89667,320200000.0
2007-05-18 18:10:00,0.89663,0.89696,0.89646,0.89682,131200000.0
2007-05-18 18:15:00,0.89683,0.89688,0.89642,0.89642,227200000.0
2007-05-18 18:20:00,0.89646,0.89674,0.89626,0.89655,232400000.0
2007-05-18 18:25:00,0.89628,0.89645,0.89605,0.89633,146400000.0
2007-05-18 18:30:00,0.8963,0.89632,0.89537,0.89632,206800000.0
2007-05-18 18:35:00,0.89625,0.89628,0.89571,0.89615,171600000.0
2007-05-18 18:40:00,0.89612,0.89612,0.89572,0.89612,179200000.0
2007-05-18 18:45:00,0.89609,0.89626,0.89516,0.89598,136000000.0
2007-05-18 18:50:00,0.89611,0.89614,0.89533,0.89605,146600000.0
2007-05-18 18:55:00,0.89613,0.89618,0.89591,0.89596,145000000.0
2007-05-18 19:00:00,0.89594,0.89612,0.89593,0.89612,133800000.0
2007-05-18 19:05:00,0.89618,0.89629,0.89608,0.8962,163000000.0
2007-05-18 19:10:00,0.89615,0.89632,0.8953,0.8955,105400000.0
2007-05-18 19:15:00,0.89553,0.89585,0.89522,0.89558,83600000.0
2007-05-18 19:20:00,0.89575,0.89595,0.89538,0.89588,107400000.0
2007-05-18 19:25:00,0.8958,0.8959,0.89527,0.89588,95200000.0
2007-05-18 19:30:00,0.89563,0.896,0.89532,0.89593,85200000.0
2007-05-18 19:35:00,0.89589,0.89599,0.89567,0.89591,94800000.0
2007-05-18 19:40:00,0.89588,0.89629,0.89585,0.89626,78400000.0
2007-05-18 19:45:00,0.89606,0.89635,0.89561,0.8962,94200000.0
2007-05-18 19:50:00,0.89635,0.8964,0.89626,0.89632,62400000.0
2007-05-18 19:55:00,0.89632,0.8964,0.8961,0.8961,59200000.0
2007-05-18 20:00:00,0.89506,0.8962,0.89506,0.89614,70400000.0
2007-05-18 20:05:00,0.89613,0.89638,0.89566,0.89636,68800000.0
2007-05-18 20:10:00,0.89635,0.8964,0.89611,0.8962,85600000.0
2007-05-18 20:15:00,0.89611,0.89631,0.89567,0.89612,73600000.0
2007-05-18 20:20:00,0.89625,0.89643,0.89563,0.8964,76800000.0
2007-05-18 20:25:00,0.89634,0.89667,0.89614,0.89632,56000000.0
2007-05-18 20:30:00,0.89661,0.89661,0.89579,0.89616,56000000.0
2007-05-18 20:35:00,0.89635,0.89645,0.89584,0.89644,59200000.0
2007-05-18 20:40:00,0.89645,0.89645,0.89567,0.89603,58600000.0
2007-05-18 20:45:00,0.8955,0.89615,0.89547,0.89595,41600000.0
2007-05-18 20:50:00,0.89612,0.89614,0.89565,0.89594,65600000.0
2007-05-18 20:55:00,0.8961,0.89634,0.89583,0.89634,39400000.0
2007-05-18 21:00:00,0.89618,0.89619,0.89552,0.89618,40000000.0
2007-05-18 21:05:00,0.89621,0.89628,0.89562,0.89565,44800000.0
2007-05-18 21:10:00,0.89614,0.89619,0.89566,0.8959,59200000.0
2007-05-18 21:15:00,0.89583,0.896,0.89563,0.89568,65000000.0
2007-05-18 21:20:00,0.89559,0.89566,0.8955,0.89558,35200000.0
2007-05-18 21:25:00,0.89538,0.89554,0.89498,0.8955,46800000.0
2007-05-18 21:30:00,0.89546,0.89555,0.89509,0.89527,20800000.0
2007-05-18 21:35:00,0.89552,0.89593,0.89506,0.89545,49600000.0
2007-05-18 21:40:00,0.89569,0.89572,0.8954,0.89557,57600000.0
2007-05-18 21:45:00,0.89553,0.89567,0.89468,0.89468,59200000.0
2007-05-18 21:50:00,0.89561,0.89566,0.89507,0.89558,60800000.0
2007-05-18 21:55:00,0.89557,0.89578,0.89548,0.89573,50600000.0
2007-05-18 22:00:00,0.89485,0.896,0.89485,0.89579,40000000.0
2007-05-18 22:05:00,0.89585,0.8961,0.89575,0.89588,65000000.0
2007-05-18 22:10:00,0.89588,0.89588,0.89508,0.89563,25600000.0
2007-05-18 22:15:00,0.89568,0.89624,0.89524,0.8961,38400000.0
2007-05-18 22:20:00,0.89565,0.89581,0.89516,0.89544,62400000.0
2007-05-18 22:25:00,0.89512,0.89563,0.89509,0.89555,27200000.0
2007-05-18 22:30:00,0.89558,0.89577,0.89507,0.89577,97000000.0
2007-05-18 22:35:00,0.8957,0.89588,0.89506,0.89571,66000000.0
2007-05-18 22:40:00,0.89574,0.89595,0.89548,0.89593,51200000.0
2007-05-18 22:45:00,0.89487,0.89608,0.89472,0.89605,66600000.0
2007-05-18 22:50:00,0.89574,0.89619,0.89573,0.89612,74600000.0
2007-05-18 22:55:00,0.89593,0.89623,0.89593,0.8961,65600000.0
2007-05-20 23:00:00,0.89589,0.89618,0.89512,0.89613,56000000.0
2007-05-20 23:05:00,0.89602,0.89705,0.89569,0.89699,64000000.0
2007-05-20 23:10:00,0.89734,0.89757,0.89641,0.89676,60800000.0
2007-05-20 23:15:00,0.89676,0.89697,0.89647,0.89683,56000000.0
2007-05-20 23:20:00,0.89687,0.89734,0.89666,0.89734,58000000.0
2007-05-20 23:25:00,0.89709,0.89729,0.89636,0.89649,72000000.0
2007-05-20 23:30:00,0.89637,0.89736,0.89627,0.89692,70800000.0
2007-05-20 23:35:00,0.89698,0.8975,0.89694,0.8974,64000000.0
2007-05-20 23:40:00,0.89738,0.89738,0.89725,0.89738,12800000.0
2007-05-20 23:45:00,0.8969,0.8975,0.89677,0.89734,52800000.0
2007-05-20 23:50:00,0.89735,0.8974,0.89685,0.8969,41600000.0
2007-05-20 23:55:00,0.89727,0.89755,0.89654,0.89729,70400000.0
2007-05-21 00:00:00,0.89758,0.89767,0.8972,0.8972,51200000.0
2007-05-21 00:05:00,0.89719,0.89747,0.89654,0.89737,51200000.0
2007-05-21 00:10:00,0.89746,0.89749,0.89701,0.8973,30400000.0
2007-05-21 00:15:00,0.8967,0.89784,0.89669,0.89764,28800000.0
2007-05-21 00:20:00,0.89756,0.89767,0.89725,0.89725,51000000.0
2007-05-21 00:25:00,0.89738,0.89781,0.89734,0.89781,59200000.0
2007-05-21 00:30:00,0.89749,0.8981,0.89736,0.89808,68200000.0
2007-05-21 00:35:00,0.89804,0.89804,0.89738,0.89778,46400000.0
2007-05-21 00:40:00,0.89791,0.89808,0.89767,0.89794,59200000.0
2007-05-21 00:45:00,0.8978,0.8978,0.8971,0.8971,48000000.0
2007-05-21 00:50:00,0.89719,0.89732,0.89668,0.89732,60400000.0
2007-05-21 00:55:00,0.89738,0.89738,0.89676,0.89685,57600000.0
2007-05-21 01:00:00,0.89707,0.8973,0.89696,0.89729,59200000.0
2007-05-21 01:05:00,0.8973,0.8973,0.89636,0.89636,72000000.0
2007-05-21 01:10:00,0.89633,0.89657,0.8956,0.89648,56000000.0
2007-05-21 01:15:00,0.89651,0.89681,0.8964,0.89681,57000000.0
2007-05-21 01:20:00,0.89679,0.89679,0.89582,0.8959,62800000.0
2007-05-21 01:25:00,0.89666,0.8967,0.89567,0.89636,72000000.0
2007-05-21 01:30:00,0.89663,0.89715,0.89663,0.89689,51200000.0
2007-05-21 01:35:00,0.89696,0.89706,0.89684,0.89691,51600000.0
2007-05-21 01:40:00,0.89682,0.89698,0.8967,0.89691,47000000.0
2007-05-21 01:45:00,0.89689,0.897,0.89663,0.89671,65000000.0
2007-05-21 01:50:00,0.89669,0.8967,0.89568,0.89597,67200000.0
2007-05-21 01:55:00,0.89646,0.89659,0.89603,0.89653,38400000.0
2007-05-21 02:00:00,0.89663,0.89691,0.89582,0.89662,53200000.0
2007-05-21 02:05:00,0.89663,0.89692,0.89594,0.89611,52800000.0
2007-05-21 02:10:00,0.89679,0.89699,0.89665,0.89697,65600000.0
2007-05-21 02:15:00,0.89708,0.89722,0.8969,0.89713,59200000.0
2007-05-21 02:20:00,0.89672,0.89737,0.89672,0.89714,64400000.0
2007-05-21 02:25:00,0.89715,0.89715,0.89625,0.89701,51600000.0
2007-05-21 02:30:00,0.89696,0.89733,0.89607,0.8966,64400000.0
2007-05-21 02:35:00,0.89719,0.89728,0.89613,0.89659,62400000.0
2007-05-21 02:40:00,0.8972,0.8972,0.89686,0.89698,58000000.0
2007-05-21 02:45:00,0.89689,0.89694,0.89672,0.89676,56400000.0
2007-05-21 02:50:00,0.89668,0.89687,0.8961,0.89612,57600000.0
2007-05-21 02:55:00,0.89581,0.89601,0.8956,0.89579,61200000.0
2007-05-21 03:00:00,0.89582,0.89587,0.89538,0.89587,57600000.0
2007-05-21 03:05:00,0.89584,0.89619,0.89543,0.89619,49600000.0
2007-05-21 03:10:00,0.89625,0.89625,0.89599,0.896,56800000.0
2007-05-21 03:15:00,0.89525,0.89616,0.8952,0.89606,59200000.0
2007-05-21 03:20:00,0.89609,0.89635,0.89598,0.89628,44800000.0
2007-05-21 03:25:00,0.89628,0.89633,0.89577,0.89577,60800000.0
2007-05-21 03:30:00,0.89604,0.89624,0.89577,0.89624,59200000.0
2007-05-21 03:35:00,0.8962,0.89652,0.89614,0.89643,44800000.0
2007-05-21 03:40:00,0.89641,0.89645,0.89605,0.89634,68600000.0
2007-05-21 03:45:00,0.89608,0.89678,0.896,0.89674,54400000.0
2007-05-21 03:50:00,0.89668,0.89688,0.89613,0.89688,60800000.0
2007-05-21 03:55:00,0.89686,0.89691,0.89669,0.89674,53800000.0
2007-05-21 04:00:00,0.89675,0.89688,0.89574,0.89665,81600000.0
2007-05-21 04:05:00,0.89661,0.89684,0.89601,0.89642,44800000.0
2007-05-21 04:10:00,0.89613,0.89643,0.89598,0.8964,54400000.0
2007-05-21 04:15:00,0.89639,0.89684,0.89615,0.89669,72400000.0
2007-05-21 04:20:00,0.89667,0.89673,0.89637,0.89657,60600000.0
2007-05-21 04:25:00,0.89565,0.89659,0.89531,0.89607,70400000.0
2007-05-21 04:30:00,0.89549,0.89679,0.89549,0.89635,58000000.0
2007-05-21 04:35:00,0.89628,0.89628,0.89555,0.89609,41600000.0
2007-05-21 04:40:00,0.89602,0.89632,0.89585,0.89632,53800000.0
2007-05-21 04:45:00,0.89607,0.89615,0.89598,0.89615,38400000.0
2007-05-21 04:50:00,0.89599,0.8964,0.89599,0.89627,64400000.0
2007-05-21 04:55:00,0.8963,0.89647,0.89543,0.89583,56000000.0
2007-05-21 05:00:00,0.89581,0.89592,0.89561,0.89589,65600000.0
2007-05-21 05:05:00,0.8955,0.89573,0.89512,0.89568,64000000.0
2007-05-21 05:10:00,0.89589,0.89599,0.89529,0.89546,67200000.0
2007-05-21 05:15:00,0.8953,0.89567,0.89503,0.89534,51200000.0
2007-05-21 05:20:00,0.89533,0.89577,0.8951,0.8952,65600000.0
2007-05-21 05:25:00,0.89588,0.89665,0.89575,0.89665,97600000.0
2007-05-21 05:30:00,0.89658,0.89666,0.89594,0.89618,54400000.0
2007-05-21 05:35:00,0.89629,0.89661,0.89621,0.89637,58000000.0
2007-05-21 05:40:00,0.89638,0.89665,0.89629,0.89651,46400000.0
2007-05-21 05:45:00,0.89616,0.89672,0.89576,0.89664,57600000.0
2007-05-21 05:50:00,0.89663,0.89698,0.89642,0.89642,73000000.0
2007-05-21 05:55:00,0.89645,0.89673,0.89559,0.89655,70200000.0
2007-05-21 06:00:00,0.89666,0.89696,0.89593,0.89598,54400000.0
2007-05-21 06:05:00,0.89702,0.89703,0.89603,0.8961,62000000.0
2007-05-21 06:10:00,0.8958,0.89717,0.8958,0.89653,77200000.0
2007-05-21 06:15:00,0.89672,0.89703,0.89629,0.89692,51200000.0
2007-05-21 06:20:00,0.89633,0.89684,0.89623,0.89681,43200000.0
2007-05-21 06:25:00,0.89654,0.89727,0.8965,0.8972,42000000.0
2007-05-21 06:30:00,0.89725,0.89728,0.89701,0.89727,56000000.0
2007-05-21 06:35:00,0.89738,0.89755,0.89712,0.89726,61200000.0
2007-05-21 06:40:00,0.8973,0.89748,0.89698,0.89703,67000000.0
2007-05-21 06:45:00,0.89715,0.89721,0.89658,0.8969,57600000.0
2007-05-21 06:50:00,0.89645,0.89709,0.8962,0.89675,56000000.0
2007-05-21 06:55:00,0.89695,0.89704,0.89682,0.89703,44800000.0
2007-05-21 07:00:00,0.89685,0.8971,0.89637,0.89703,55400000.0
2007-05-21 07:05:00,0.89669,0.89712,0.89639,0.89702,65000000.0
2007-05-21 07:10:00,0.89668,0.89719,0.89644,0.89698,60800000.0
2007-05-21 07:15:00,0.89694,0.89728,0.89694,0.89696,59600000.0
2007-05-21 07:20:00,0.89701,0.89727,0.89634,0.89717,69600000.0
2007-05-21 07:25:00,0.8972,0.89728,0.89704,0.89725,65600000.0
2007-05-21 07:30:00,0.89717,0.89717,0.89672,0.89679,56000000.0
2007-05-21 07:35:00,0.89657,0.89682,0.89649,0.89661,76800000.0
2007-05-21 07:40:00,0.89652,0.89689,0.89642,0.89642,73600000.0
2007-05-21 07:45:00,0.89672,0.89687,0.89647,0.89664,86400000.0
2007-05-21 07:50:00,0.8966,0.89674,0.89562,0.89562,68800000.0
2007-05-21 07:55:00,0.89636,0.89678,0.8963,0.89674,70400000.0
2007-05-21 08:00:00,0.89688,0.89688,0.89602,0.89633,59200000.0
2007-05-21 08:05:00,0.89653,0.89676,0.89626,0.89675,75200000.0
2007-05-21 08:10:00,0.8966,0.89673,0.89631,0.89638,94400000.0
2007-05-21 08:15:00,0.89599,0.8964,0.89571,0.89638,77800000.0
2007-05-21 08:20:00,0.89645,0.89646,0.89593,0.89627,93200000.0
2007-05-21 08:25:00,0.89632,0.89641,0.89571,0.89631,84800000.0
2007-05-21 08:30:00,0.89642,0.89673,0.89642,0.89665,94600000.0
2007-05-21 08:35:00,0.89647,0.89657,0.89607,0.89632,109200000.0
2007-05-21 08:40:00,0.89637,0.89651,0.89622,0.89644,82600000.0
2007-05-21 08:45:00,0.89653,0.8971,0.89649,0.89698,105600000.0
2007-05-21 08:50:00,0.89679,0.89728,0.89627,0.89728,162000000.0
2007-05-21 08:55:00,0.89744,0.89775,0.89725,0.89768,134400000.0
2007-05-21 09:00:00,0.89772,0.89784,0.8971,0.89711,145600000.0
2007-05-21 09:05:00,0.89715,0.8974,0.89674,0.89688,145400000.0
2007-05-21 09:10:00,0.89675,0.89687,0.89553,0.89642,134600000.0
2007-05-21 09:15:00,0.89607,0.89656,0.89571,0.89637,178400000.0
2007-05-21 09:20:00,0.8963,0.89635,0.89582,0.8963,176400000.0
2007-05-21 09:25:00,0.89638,0.89688,0.89562,0.89674,208800000.0
2007-05-21 09:30:00,0.89659,0.89671,0.89628,0.89657,145600000.0
2007-05-21 09:35:00,0.89655,0.89666,0.89599,0.89647,232400000.0
2007-05-21 09:40:00,0.89645,0.89685,0.89643,0.89685,227600000.0
2007-05-21 09:45:00,0.89684,0.89703,0.89678,0.89694,132000000.0
2007-05-21 09:50:00,0.89703,0.89709,0.89682,0.8969,321200000.0
2007-05-21 09:55:00,0.89699,0.89772,0.89678,0.89711,233400000.0
2007-05-21 10:00:00,0.89696,0.89714,0.89632,0.89644,267200000.0
2007-05-21 10:05:00,0.89637,0.89666,0.89531,0.8954,262000000.0
2007-05-21 10:10:00,0.89548,0.89624,0.89512,0.8956,212000000.0
2007-05-21 10:15:00,0.8956,0.89602,0.89547,0.89602,227200000.0
2007-05-21 10:20:00,0.89599,0.89599,0.89542,0.89548,205000000.0
2007-05-21 10:25:00,0.89548,0.89585,0.89507,0.89577,371800000.0
2007-05-21 10:30:00,0.8958,0.89597,0.89485,0.89589,199800000.0
2007-05-21 10:35:00,0.89585,0.8962,0.89544,0.89619,123600000.0
2007-05-21 10:40:00,0.89623,0.8963,0.89539,0.89556,102800000.0
2007-05-21 10:45:00,0.89623,0.89644,0.89586,0.89641,147200000.0
2007-05-21 10:50:00,0.89637,0.89639,0.8959,0.8959,182800000.0
2007-05-21 10:55:00,0.89573,0.896,0.89566,0.896,232800000.0
2007-05-21 11:00:00,0.89618,0.89618,0.89568,0.89575,197200000.0
2007-05-21 11:05:00,0.89572,0.89616,0.89515,0.89616,160400000.0
2007-05-21 11:10:00,0.89626,0.89669,0.89626,0.89664,317000000.0
2007-05-21 11:15:00,0.89612,0.89686,0.89597,0.89645,125800000.0
2007-05-21 11:20:00,0.89638,0.89697,0.89638,0.89695,228400000.0
2007-05-21 11:25:00,0.89694,0.89694,0.89654,0.89667,172400000.0
2007-05-21 11:30:00,0.89662,0.89662,0.89605,0.89607,172000000.0
2007-05-21 11:35:00,0.89607,0.89627,0.89566,0.89582,206400000.0
2007-05-21 11:40:00,0.89565,0.89627,0.89562,0.89602,170400000.0
2007-05-21 11:45:00,0.89628,0.89662,0.89614,0.89656,208800000.0
2007-05-21 11:50:00,0.8966,0.89704,0.8966,0.89676,200400000.0
2007-05-21 11:55:00,0.89672,0.89677,0.89626,0.89655,239400000.0
2007-05-21 12:00:00,0.89656,0.89739,0.89639,0.89717,143400000.0
2007-05-21 12:05:00,0.89712,0.8972,0.89692,0.8971,89600000.0
2007-05-21 12:10:00,0.89714,0.8973,0.89696,0.89696,123600000.0
2007-05-21 12:15:00,0.89662,0.89736,0.89645,0.89709,206400000.0
2007-05-21 12:20:00,0.89686,0.89696,0.89656,0.89696,198800000.0
2007-05-21 12:25:00,0.89698,0.89748,0.89611,0.89611,251600000.0
2007-05-21 12:30:00,0.89691,0.89767,0.89594,0.8976,193400000.0
2007-05-21 12:35:00,0.89759,0.89807,0.89748,0.8979,165600000.0
2007-05-21 12:40:00,0.89795,0.89799,0.89677,0.89712,98800000.0
2007-05-21 12:45:00,0.89688,0.89732,0.89688,0.89692,227000000.0
2007-05-21 12:50:00,0.89705,0.89718,0.89643,0.89695,106800000.0
2007-05-21 12:55:00,0.89691,0.89733,0.89691,0.89723,153600000.0
2007-05-21 13:00:00,0.8973,0.89732,0.89666,0.89718,102800000.0
2007-05-21 13:05:00,0.89711,0.89769,0.89699,0.89736,133200000.0
2007-05-21 13:10:00,0.89732,0.89757,0.89714,0.89723,150800000.0
2007-05-21 13:15:00,0.89725,0.89735,0.8966,0.8972,244200000.0
2007-05-21 13:20:00,0.8973,0.8973,0.89675,0.89675,182200000.0
2007-05-21 13:25:00,0.89654,0.89743,0.89654,0.8974,208800000.0
2007-05-21 13:30:00,0.89747,0.8976,0.89729,0.89737,106600000.0
2007-05-21 13:35:00,0.89758,0.89794,0.89755,0.89782,137400000.0
2007-05-21 13:40:00,0.89775,0.89803,0.89756,0.89772,185800000.0
2007-05-21 13:45:00,0.8979,0.8979,0.89711,0.89711,115600000.0
2007-05-21 13:50:00,0.89708,0.89738,0.897,0.89738,150400000.0
2007-05-21 13:55:00,0.89743,0.89752,0.89712,0.89744,171400000.0
2007-05-21 14:00:00,0.89743,0.8976,0.89732,0.89734,130200000.0
2007-05-21 14:05:00,0.89737,0.89755,0.89711,0.89711,157000000.0
2007-05-21 14:10:00,0.897,0.89724,0.8967,0.89724,122800000.0
2007-05-21 14:15:00,0.89731,0.89742,0.89718,0.89722,110400000.0
2007-05-21 14:20:00,0.89765,0.89774,0.89693,0.897,124200000.0
2007-05-21 14:25:00,0.89704,0.8972,0.89673,0.89677,104000000.0
2007-05-21 14:30:00,0.89675,0.89693,0.89656,0.89675,65600000.0
2007-05-21 14:35:00,0.89677,0.89677,0.89597,0.89656,75200000.0
2007-05-21 14:40:00,0.89667,0.89689,0.89657,0.89681,62000000.0
2007-05-21 14:45:00,0.8968,0.89708,0.89677,0.8969,58000000.0
2007-05-21 14:50:00,0.89693,0.89716,0.89673,0.89701,66600000.0
2007-05-21 14:55:00,0.89694,0.89715,0.89661,0.89673,68000000.0
2007-05-21 15:00:00,0.89664,0.89665,0.89524,0.89584,62400000.0
2007-05-21 15:05:00,0.89588,0.89631,0.8956,0.89587,72000000.0
2007-05-21 15:10:00,0.89581,0.89612,0.89568,0.89568,62400000.0
2007-05-21 15:15:00,0.89569,0.8958,0.89553,0.89572,64000000.0
2007-05-21 15:20:00,0.8957,0.89603,0.8956,0.89596,73000000.0
2007-05-21 15:25:00,0.89594,0.89669,0.89572,0.89669,67600000.0
2007-05-21 15:30:00,0.89694,0.89694,0.89647,0.8967,60800000.0
2007-05-21 15:35:00,0.89665,0.89675,0.89647,0.89668,67200000.0
2007-05-21 15:40:00,0.89674,0.89674,0.8964,0.89643,67200000.0
2007-05-21 15:45:00,0.89657,0.89667,0.896,0.89607,78400000.0
2007-05-21 15:50:00,0.89606,0.89679,0.89583,0.89648,70800000.0
2007-05-21 15:55:00,0.8967,0.89694,0.89646,0.89679,71200000.0
2007-05-21 16:00:00,0.89671,0.897,0.89587,0.89662,67200000.0
2007-05-21 16:05:00,0.89669,0.89717,0.89643,0.89712,72000000.0
2007-05-21 16:10:00,0.89705,0.89731,0.89681,0.89724,68800000.0
2007-05-21 16:15:00,0.89746,0.8975,0.89638,0.89726,62800000.0
2007-05-21 16:20:00,0.89721,0.89741,0.89674,0.89713,68800000.0
2007-05-21 16:25:00,0.89712,0.8974,0.89699,0.8974,70400000.0
2007-05-21 16:30:00,0.89745,0.89747,0.89712,0.89743,61800000.0
2007-05-21 16:35:00,0.89749,0.89752,0.89645,0.89715,72000000.0
2007-05-21 16:40:00,0.89724,0.89746,0.89684,0.8972,70600000.0
2007-05-21 16:45:00,0.89709,0.89775,0.89681,0.89775,76800000.0
2007-05-21 16:50:00,0.89771,0.89783,0.89724,0.89724,58000000.0
2007-05-21 16:55:00,0.89728,0.89734,0.89671,0.89676,65000000.0
2007-05-21 17:00:00,0.89669,0.89735,0.89669,0.89729,67200000.0
2007-05-21 17:05:00,0.89738,0.89764,0.89726,0.89745,61800000.0
2007-05-21 17:10:00,0.89765,0.89784,0.89727,0.89772,65600000.0
2007-05-21 17:15:00,0.89785,0.89785,0.89736,0.89774,67200000.0
2007-05-21 17:20:00,0.89738,0.89802,0.89738,0.898,67200000.0
2007-05-21 17:25:00,0.89799,0.89808,0.89745,0.89765,59600000.0
2007-05-21 17:30:00,0.89771,0.89776,0.89725,0.89755,65600000.0
2007-05-21 17:35:00,0.89729,0.89778,0.8971,0.89778,67200000.0
2007-05-21 17:40:00,0.89758,0.89758,0.89692,0.89731,72000000.0
2007-05-21 17:45:00,0.89727,0.89737,0.89655,0.89695,69200000.0
2007-05-21 17:50:00,0.89729,0.89729,0.89684,0.89684,63400000.0
2007-05-21 17:55:00,0.89695,0.89724,0.89632,0.89701,62400000.0
2007-05-21 18:00:00,0.89704,0.89721,0.89679,0.89705,69200000.0
2007-05-21 18:05:00,0.89699,0.8971,0.8967,0.89707,66600000.0
2007-05-21 18:10:00,0.89717,0.89739,0.89666,0.89723,57600000.0
2007-05-21 18:15:00,0.89724,0.89729,0.89665,0.89725,64000000.0
2007-05-21 18:20:00,0.89734,0.89754,0.89672,0.89705,65600000.0
2007-05-21 18:25:00,0.89723,0.89806,0.89667,0.89718,74400000.0
2007-05-21 18:30:00,0.89705,0.89738,0.89682,0.89731,57600000.0
2007-05-21 18:35:00,0.89719,0.8975,0.89695,0.8975,65600000.0
2007-05-21 18:40:00,0.89757,0.8976,0.89721,0.89723,74000000.0
2007-05-21 18:45:00,0.8971,0.89715,0.89694,0.89706,64000000.0
2007-05-21 18:50:00,0.897,0.89709,0.89669,0.89693,80000000.0
2007-05-21 18:55:00,0.89693,0.89728,0.89678,0.89723,61600000.0
2007-05-21 19:00:00,0.89729,0.89738,0.89709,0.89717,67200000.0
2007-05-21 19:05:00,0.89709,0.89728,0.89645,0.89724,64000000.0
2007-05-21 19:10:00,0.89717,0.89756,0.89717,0.89733,59200000.0
2007-05-21 19:15:00,0.8974,0.8974,0.89645,0.89724,58000000.0
2007-05-21 19:20:00,0.89729,0.89748,0.89728,0.89729,56000000.0
2007-05-21 19:25:00,0.8975,0.89756,0.89713,0.89746,72800000.0
2007-05-21 19:30:00,0.89708,0.89735,0.89661,0.89698,66000000.0
2007-05-21 19:35:00,0.89706,0.89726,0.89653,0.89709,65600000.0
2007-05-21 19:40:00,0.89662,0.89743,0.89653,0.89736,62400000.0
2007-05-21 19:45:00,0.89735,0.89745,0.89677,0.89735,70400000.0
2007-05-21 19:50:00,0.89722,0.89722,0.89663,0.8971,73600000.0
2007-05-21 19:55:00,0.89711,0.89746,0.89611,0.89722,71400000.0
2007-05-21 20:00:00,0.89755,0.89763,0.89695,0.89736,69800000.0
2007-05-21 20:05:00,0.89692,0.89763,0.89687,0.89748,57600000.0
2007-05-21 20:10:00,0.89753,0.89791,0.89741,0.89791,56000000.0
2007-05-21 20:15:00,0.89792,0.89799,0.89727,0.89789,73000000.0
2007-05-21 20:20:00,0.89781,0.89833,0.89781,0.89794,65600000.0
2007-05-21 20:25:00,0.89805,0.89841,0.89787,0.89831,59600000.0
2007-05-21 20:30:00,0.89827,0.89832,0.8976,0.89779,57600000.0
2007-05-21 20:35:00,0.8977,0.89827,0.89758,0.89763,59600000.0
2007-05-21 20:40:00,0.89777,0.89828,0.89762,0.8981,68800000.0
2007-05-21 20:45:00,0.89753,0.89845,0.89753,0.89815,68800000.0
2007-05-21 20:50:00,0.89782,0.89847,0.89753,0.89836,61200000.0
2007-05-21 20:55:00,0.89828,0.89846,0.89794,0.89802,50000000.0
2007-05-21 21:00:00,0.89809,0.8982,0.89781,0.89794,67200000.0
2007-05-21 21:05:00,0.89808,0.89829,0.8973,0.8973,55400000.0
2007-05-21 21:10:00,0.89702,0.89759,0.89692,0.89743,70400000.0
2007-05-21 21:15:00,0.89741,0.89758,0.89726,0.89758,52800000.0
2007-05-21 21:20:00,0.89756,0.89767,0.89667,0.8976,64000000.0
2007-05-21 21:25:00,0.89735,0.89747,0.89683,0.8971,35200000.0
2007-05-21 21:30:00,0.89709,0.89725,0.89691,0.89699,51600000.0
2007-05-21 21:35:00,0.89678,0.89695,0.89645,0.8965,59200000.0
2007-05-21 21:40:00,0.89694,0.89694,0.89646,0.89692,41600000.0
2007-05-21 21:45:00,0.89645,0.89706,0.89636,0.89702,49600000.0
2007-05-21 21:50:00,0.89703,0.89706,0.89686,0.89695,59200000.0
2007-05-21 21:55:00,0.8969,0.89753,0.89658,0.89748,64400000.0
2007-05-21 22:00:00,0.89745,0.89753,0.89722,0.89748,65600000.0
2007-05-21 22:05:00,0.89754,0.8976,0.89695,0.89736,60600000.0
2007-05-21 22:10:00,0.89731,0.89772,0.89708,0.89758,70200000.0
2007-05-21 22:15:00,0.89708,0.8975,0.8967,0.89707,65600000.0
2007-05-21 22:20:00,0.89717,0.8972,0.8967,0.89677,35200000.0
2007-05-21 22:25:00,0.89718,0.89737,0.8968,0.8973,44200000.0
2007-05-21 22:30:00,0.89735,0.89745,0.89696,0.89724,62400000.0
2007-05-21 22:35:00,0.89728,0.89748,0.8972,0.89745,60800000.0
2007-05-21 22:40:00,0.89753,0.89782,0.89697,0.89782,54400000.0
2007-05-21 22:45:00,0.89783,0.89788,0.89752,0.89778,67600000.0
2007-05-21 22:50:00,0.89773,0.89775,0.89692,0.89726,59200000.0
2007-05-21 22:55:00,0.89779,0.89804,0.89752,0.89765,62400000.0
2007-05-21 23:00:00,0.89813,0.89816,0.89769,0.89794,67600000.0
2007-05-21 23:05:00,0.89801,0.89801,0.89663,0.89741,53800000.0
2007-05-21 23:10:00,0.89777,0.89808,0.89771,0.89784,69200000.0
2007-05-21 23:15:00,0.89786,0.89786,0.89716,0.89724,64000000.0
2007-05-21 23:20:00,0.89734,0.8978,0.8972,0.8978,50000000.0
2007-05-21 23:25:00,0.89786,0.8979,0.89748,0.89777,46400000.0
2007-05-21 23:30:00,0.89783,0.89853,0.89783,0.89835,62400000.0
2007-05-21 23:35:00,0.89808,0.8982,0.89738,0.8981,62800000.0
2007-05-21 23:40:00,0.898,0.89822,0.8974,0.89814,60800000.0
2007-05-21 23:45:00,0.89802,0.89822,0.89706,0.89791,58000000.0
2007-05-21 23:50:00,0.89773,0.89781,0.89726,0.89743,52800000.0
2007-05-21 23:55:00,0.89752,0.89753,0.89715,0.8972,41600000.0
2007-05-22 00:00:00,0.89727,0.89762,0.89647,0.89687,49600000.0
2007-05-22 00:05:00,0.8972,0.89759,0.89678,0.89743,67200000.0
2007-05-22 00:10:00,0.89737,0.89743,0.89719,0.8973,49600000.0
2007-05-22 00:15:00,0.89739,0.8975,0.89695,0.897,40400000.0
2007-05-22 00:20:00,0.89726,0.89782,0.89726,0.89738,64000000.0
2007-05-22 00:25:00,0.89732,0.89761,0.89695,0.89758,54400000.0
2007-05-22 00:30:00,0.89717,0.89784,0.89717,0.89761,45800000.0
2007-05-22 00:35:00,0.89757,0.89812,0.89757,0.89794,54400000.0
2007-05-22 00:40:00,0.89795,0.89817,0.89708,0.8979,69800000.0
2007-05-22 00:45:00,0.8979,0.89811,0.89774,0.89775,62800000.0
2007-05-22 00:50:00,0.8977,0.89796,0.89742,0.89744,50600000.0
2007-05-22 00:55:00,0.89797,0.89805,0.89773,0.89796,58000000.0
2007-05-22 01:00:00,0.89766,0.89799,0.8971,0.89775,69200000.0
2007-05-22 01:05:00,0.89765,0.89803,0.89758,0.89791,63400000.0
2007-05-22 01:10:00,0.89789,0.89793,0.89706,0.89765,40000000.0
2007-05-22 01:15:00,0.89788,0.89816,0.89694,0.89811,45200000.0
2007-05-22 01:20:00,0.89804,0.89804,0.89715,0.898,40000000.0
2007-05-22 01:25:00,0.89797,0.89801,0.89776,0.89785,66000000.0
2007-05-22 01:30:00,0.8978,0.89791,0.89694,0.89787,62400000.0
2007-05-22 01:35:00,0.89777,0.89788,0.89672,0.89775,44800000.0
2007-05-22 01:40:00,0.89804,0.89811,0.8976,0.89808,56000000.0
2007-05-22 01:45:00,0.89815,0.89815,0.89765,0.89765,74600000.0
2007-05-22 01:50:00,0.89765,0.89784,0.89725,0.89744,68800000.0
2007-05-22 01:55:00,0.89731,0.89749,0.89717,0.89749,64000000.0
2007-05-22 02:00:00,0.89745,0.89745,0.89685,0.89716,48000000.0
2007-05-22 02:05:00,0.89727,0.89727,0.89676,0.89702,52800000.0
2007-05-22 02:10:00,0.89709,0.89718,0.89665,0.89712,65600000.0
2007-05-22 02:15:00,0.89712,0.89712,0.89693,0.89693,52200000.0
2007-05-22 02:20:00,0.89697,0.89709,0.89691,0.89701,52800000.0
2007-05-22 02:25:00,0.89703,0.89703,0.89637,0.89661,49600000.0
2007-05-22 02:30:00,0.89644,0.8965,0.89546,0.89641,51600000.0
2007-05-22 02:35:00,0.8965,0.8965,0.89588,0.89602,62800000.0
2007-05-22 02:40:00,0.89603,0.89623,0.89584,0.89619,57600000.0
2007-05-22 02:45:00,0.89657,0.89658,0.89612,0.89623,59200000.0
2007-05-22 02:50:00,0.89591,0.89635,0.89583,0.89635,57600000.0
2007-05-22 02:55:00,0.8963,0.8963,0.89592,0.89598,59600000.0
2007-05-22 03:00:00,0.89554,0.89618,0.89534,0.89618,57600000.0
2007-05-22 03:05:00,0.89616,0.89616,0.89567,0.89576,52200000.0
2007-05-22 03:10:00,0.89587,0.89594,0.89521,0.89543,57600000.0
2007-05-22 03:15:00,0.89545,0.89578,0.89542,0.8957,58600000.0
2007-05-22 03:20:00,0.89571,0.89571,0.89547,0.89547,52800000.0
2007-05-22 03:25:00,0.89541,0.89541,0.8944,0.89487,62800000.0
2007-05-22 03:30:00,0.89506,0.89506,0.89468,0.89499,59600000.0
2007-05-22 03:35:00,0.89481,0.89524,0.8947,0.89524,57600000.0
2007-05-22 03:40:00,0.89528,0.8954,0.89501,0.89528,69800000.0
2007-05-22 03:45:00,0.89545,0.89591,0.8953,0.89581,53800000.0
2007-05-22 03:50:00,0.89569,0.89574,0.89473,0.89546,64400000.0
2007-05-22 03:55:00,0.89542,0.8955,0.89511,0.89519,59200000.0
2007-05-22 04:00:00,0.89512,0.89568,0.89409,0.89567,82000000.0
2007-05-22 04:05:00,0.89545,0.896,0.89507,0.8958,49600000.0
2007-05-22 04:10:00,0.89544,0.89591,0.8953,0.89591,55200000.0
2007-05-22 04:15:00,0.89571,0.8959,0.89522,0.89583,71400000.0
2007-05-22 04:20:00,0.89592,0.89599,0.89526,0.89526,48000000.0
2007-05-22 04:25:00,0.89589,0.89739,0.89502,0.89568,69800000.0
2007-05-22 04:30:00,0.89578,0.8959,0.89552,0.8956,71800000.0
2007-05-22 04:35:00,0.89573,0.89592,0.89555,0.8958,66000000.0
2007-05-22 04:40:00,0.89578,0.89578,0.89497,0.895,51200000.0
2007-05-22 04:45:00,0.89546,0.8955,0.89513,0.89516,52800000.0
2007-05-22 04:50:00,0.89525,0.89539,0.89494,0.89513,63400000.0
2007-05-22 04:55:00,0.89531,0.89553,0.89445,0.89548,56000000.0
2007-05-22 05:00:00,0.89544,0.89546,0.89472,0.89544,66000000.0
2007-05-22 05:05:00,0.89512,0.89549,0.89505,0.89539,75000000.0
2007-05-22 05:10:00,0.89522,0.89554,0.89516,0.89538,67200000.0
2007-05-22 05:15:00,0.89515,0.89522,0.89477,0.89516,50600000.0
2007-05-22 05:20:00,0.89508,0.8953,0.8946,0.8947,54200000.0
2007-05-22 05:25:00,0.8945,0.8952,0.89437,0.89515,28800000.0
2007-05-22 05:30:00,0.8945,0.89538,0.8945,0.8951,46400000.0
2007-05-22 05:35:00,0.89488,0.89542,0.8947,0.89519,38400000.0
2007-05-22 05:40:00,0.8953,0.89532,0.89479,0.89516,53200000.0
2007-05-22 05:45:00,0.89452,0.89545,0.89452,0.8953,54400000.0
2007-05-22 05:50:00,0.89525,0.89532,0.89512,0.89523,65600000.0
2007-05-22 05:55:00,0.89526,0.89548,0.89511,0.89531,71400000.0
2007-05-22 06:00:00,0.89543,0.89554,0.89474,0.8951,70200000.0
2007-05-22 06:05:00,0.89502,0.89552,0.89495,0.89543,60800000.0
2007-05-22 06:10:00,0.89459,0.89592,0.89459,0.89544,76800000.0
2007-05-22 06:15:00,0.89487,0.8953,0.89475,0.8953,51200000.0
2007-05-22 06:20:00,0.89491,0.89555,0.89463,0.89541,41600000.0
2007-05-22 06:25:00,0.89547,0.89554,0.8948,0.89537,46400000.0
2007-05-22 06:30:00,0.89543,0.89573,0.89508,0.89562,49600000.0
2007-05-22 06:35:00,0.89567,0.89597,0.89517,0.89554,60800000.0
2007-05-22 06:40:00,0.89595,0.89616,0.89574,0.89587,72400000.0
2007-05-22 06:45:00,0.89582,0.89582,0.8952,0.89545,66600000.0
2007-05-22 06:50:00,0.89573,0.89574,0.89534,0.89564,56000000.0
2007-05-22 06:55:00,0.89556,0.89556,0.89481,0.89513,46400000.0
2007-05-22 07:00:00,0.89549,0.89564,0.89485,0.8956,56400000.0
2007-05-22 07:05:00,0.8953,0.89555,0.89452,0.89486,65600000.0
2007-05-22 07:10:00,0.89467,0.89535,0.89457,0.89535,62400000.0
2007-05-22 07:15:00,0.89531,0.89536,0.89501,0.89526,48000000.0
2007-05-22 07:20:00,0.89527,0.89571,0.89507,0.8957,69600000.0
2007-05-22 07:25:00,0.89558,0.89578,0.89513,0.89578,65400000.0
2007-05-22 07:30:00,0.89528,0.89577,0.89522,0.8954,63400000.0
2007-05-22 07:35:00,0.89549,0.89554,0.89507,0.89554,77200000.0
2007-05-22 07:40:00,0.89541,0.89562,0.89534,0.89534,73400000.0
2007-05-22 07:45:00,0.8952,0.89557,0.89478,0.8955,86400000.0
2007-05-22 07:50:00,0.89539,0.89589,0.89539,0.89583,68800000.0
2007-05-22 07:55:00,0.8958,0.89612,0.89534,0.89612,70400000.0
2007-05-22 08:00:00,0.89598,0.89598,0.89567,0.89586,59200000.0
2007-05-22 08:05:00,0.89565,0.89611,0.89565,0.89611,75600000.0
2007-05-22 08:10:00,0.89618,0.89632,0.89595,0.89629,94400000.0
2007-05-22 08:15:00,0.89633,0.89639,0.89585,0.89597,78400000.0
2007-05-22 08:20:00,0.89555,0.89614,0.89542,0.89601,94600000.0
2007-05-22 08:25:00,0.896,0.89637,0.89584,0.89623,85200000.0
2007-05-22 08:30:00,0.89619,0.89668,0.89614,0.89646,94800000.0
2007-05-22 08:35:00,0.89632,0.89635,0.89585,0.89593,113400000.0
2007-05-22 08:40:00,0.89594,0.8965,0.89586,0.8963,83200000.0
2007-05-22 08:45:00,0.89636,0.89666,0.89634,0.89657,106400000.0
2007-05-22 08:50:00,0.89648,0.8965,0.89595,0.89637,163200000.0
2007-05-22 08:55:00,0.89623,0.89649,0.89611,0.89624,135200000.0
2007-05-22 09:00:00,0.89623,0.89682,0.89623,0.8964,146400000.0
2007-05-22 09:05:00,0.89623,0.89704,0.89623,0.89696,146400000.0
2007-05-22 09:10:00,0.89698,0.89708,0.89552,0.89641,136000000.0
2007-05-22 09:15:00,0.89635,0.89673,0.89581,0.8959,178200000.0
2007-05-22 09:20:00,0.8962,0.8965,0.89618,0.89642,177200000.0
2007-05-22 09:25:00,0.89651,0.89654,0.89614,0.89654,207000000.0
2007-05-22 09:30:00,0.89651,0.89685,0.89633,0.89666,146200000.0
2007-05-22 09:35:00,0.89665,0.89701,0.89652,0.89701,231800000.0
2007-05-22 09:40:00,0.8971,0.89732,0.89707,0.89711,226200000.0
2007-05-22 09:45:00,0.89722,0.89727,0.89632,0.89682,130600000.0
2007-05-22 09:50:00,0.8968,0.89707,0.89673,0.89693,320400000.0
2007-05-22 09:55:00,0.89691,0.897,0.89676,0.89678,233400000.0
2007-05-22 10:00:00,0.89676,0.89693,0.89674,0.89685,267200000.0
2007-05-22 10:05:00,0.89683,0.89699,0.8967,0.89681,259600000.0
2007-05-22 10:10:00,0.89643,0.89686,0.89587,0.89682,212600000.0
2007-05-22 10:15:00,0.89684,0.89692,0.8964,0.89662,229200000.0
2007-05-22 10:20:00,0.89672,0.89677,0.8962,0.89625,205600000.0
2007-05-22 10:25:00,0.89616,0.8963,0.89604,0.8962,371000000.0
2007-05-22 10:30:00,0.89621,0.89628,0.89596,0.896,198800000.0
2007-05-22 10:35:00,0.89566,0.89622,0.89547,0.8961,123400000.0
2007-05-22 10:40:00,0.89605,0.89618,0.8959,0.89599,104000000.0
2007-05-22 10:45:00,0.89609,0.89644,0.89596,0.89604,146000000.0
2007-05-22 10:50:00,0.89583,0.8964,0.89568,0.89625,181800000.0
2007-05-22 10:55:00,0.89621,0.89621,0.8953,0.89564,232600000.0
2007-05-22 11:00:00,0.89572,0.89611,0.89572,0.89603,196000000.0
2007-05-22 11:05:00,0.89601,0.89611,0.89544,0.89556,160200000.0
2007-05-22 11:10:00,0.89508,0.89576,0.89491,0.8957,317600000.0
2007-05-22 11:15:00,0.89571,0.89589,0.89533,0.89536,126800000.0
2007-05-22 11:20:00,0.89547,0.89569,0.89534,0.89569,227000000.0
2007-05-22 11:25:00,0.89562,0.89564,0.89499,0.89516,170000000.0
2007-05-22 11:30:00,0.89521,0.89546,0.89504,0.89526,171400000.0
2007-05-22 11:35:00,0.89529,0.89579,0.89529,0.8957,206400000.0
2007-05-22 11:40:00,0.89571,0.89594,0.89565,0.89588,170400000.0
2007-05-22 11:45:00,0.89595,0.8964,0.8959,0.8964,208000000.0
2007-05-22 11:50:00,0.89642,0.89642,0.89574,0.89582,199800000.0
2007-05-22 11:55:00,0.8959,0.89606,0.89545,0.89602,238400000.0
2007-05-22 12:00:00,0.89609,0.89648,0.89609,0.89617,144000000.0
2007-05-22 12:05:00,0.89613,0.89633,0.89553,0.89633,89400000.0
2007-05-22 12:10:00,0.89651,0.8968,0.89648,0.89658,125200000.0
2007-05-22 12:15:00,0.89667,0.89707,0.89652,0.89684,206200000.0
2007-05-22 12:20:00,0.89681,0.89686,0.89652,0.89682,198400000.0
2007-05-22 12:25:00,0.8969,0.89718,0.89561,0.89606,248800000.0
2007-05-22 12:30:00,0.89705,0.89727,0.89611,0.897,193200000.0
2007-05-22 12:35:00,0.89703,0.89713,0.89688,0.897,165600000.0
2007-05-22 12:40:00,0.89698,0.89727,0.89627,0.89719,98400000.0
2007-05-22 12:45:00,0.89715,0.8973,0.89681,0.89711,226600000.0
2007-05-22 12:50:00,0.8973,0.89732,0.89663,0.89723,106600000.0
2007-05-22 12:55:00,0.89715,0.89748,0.89715,0.89726,154000000.0
2007-05-22 13:00:00,0.89721,0.8975,0.89688,0.89736,102400000.0
2007-05-22 13:05:00,0.89733,0.89733,0.89713,0.89713,132200000.0
2007-05-22 13:10:00,0.897,0.89748,0.89696,0.89718,151400000.0
2007-05-22 13:15:00,0.89706,0.89747,0.89676,0.89731,244800000.0
2007-05-22 13:20:00,0.89731,0.89734,0.89688,0.89688,182200000.0
2007-05-22 13:25:00,0.89677,0.89721,0.89673,0.89721,207400000.0
2007-05-22 13:30:00,0.89728,0.89769,0.89707,0.89728,106600000.0
2007-05-22 13:35:00,0.89725,0.89728,0.89657,0.89688,137000000.0
2007-05-22 13:40:00,0.89718,0.8973,0.89681,0.89681,186000000.0
2007-05-22 13:45:00,0.8971,0.89726,0.8967,0.8972,115600000.0
2007-05-22 13:50:00,0.89721,0.89727,0.89653,0.89688,150200000.0
2007-05-22 13:55:00,0.89687,0.89704,0.89677,0.89694,172000000.0
2007-05-22 14:00:00,0.89691,0.89691,0.8965,0.89657,109200000.0
2007-05-22 14:05:00,0.89645,0.89698,0.89645,0.89676,158000000.0
2007-05-22 14:10:00,0.89643,0.89677,0.89615,0.89677,122400000.0
2007-05-22 14:15:00,0.89658,0.89671,0.89607,0.89623,112000000.0
2007-05-22 14:20:00,0.89617,0.89651,0.89588,0.89646,124200000.0
2007-05-22 14:25:00,0.89646,0.89655,0.89585,0.89631,102800000.0
2007-05-22 14:30:00,0.8963,0.89632,0.89584,0.89623,65600000.0
2007-05-22 14:35:00,0.89635,0.89651,0.89597,0.89613,75600000.0
2007-05-22 14:40:00,0.89623,0.89644,0.8961,0.89617,60800000.0
2007-05-22 14:45:00,0.89618,0.8964,0.89574,0.89626,57600000.0
2007-05-22 14:50:00,0.8963,0.89641,0.89584,0.89608,67600000.0
2007-05-22 14:55:00,0.89645,0.89645,0.89588,0.89617,67200000.0
2007-05-22 15:00:00,0.89613,0.89633,0.89515,0.89633,62200000.0
2007-05-22 15:05:00,0.89634,0.89646,0.89579,0.89596,71800000.0
2007-05-22 15:10:00,0.8958,0.89606,0.89577,0.89606,62800000.0
2007-05-22 15:15:00,0.89607,0.89625,0.89602,0.89612,64000000.0
2007-05-22 15:20:00,0.89604,0.89604,0.89558,0.89573,74000000.0
2007-05-22 15:25:00,0.89584,0.896,0.89551,0.89587,67600000.0
2007-05-22 15:30:00,0.8959,0.89597,0.89532,0.89574,62000000.0
2007-05-22 15:35:00,0.89577,0.89609,0.89519,0.89607,66600000.0
2007-05-22 15:40:00,0.89608,0.89625,0.896,0.89602,67200000.0
2007-05-22 15:45:00,0.89613,0.89635,0.896,0.89608,78400000.0
2007-05-22 15:50:00,0.89613,0.89614,0.89544,0.89551,71600000.0
2007-05-22 15:55:00,0.89578,0.89609,0.89567,0.89571,70400000.0
2007-05-22 16:00:00,0.89569,0.89575,0.89464,0.89522,67200000.0
2007-05-22 16:05:00,0.89549,0.89591,0.89543,0.89569,72000000.0
2007-05-22 16:10:00,0.89568,0.89572,0.89519,0.89531,68800000.0
2007-05-22 16:15:00,0.89545,0.89555,0.89431,0.89539,61600000.0
2007-05-22 16:20:00,0.89538,0.89586,0.89521,0.89562,68800000.0
2007-05-22 16:25:00,0.89563,0.89599,0.89547,0.89599,70400000.0
2007-05-22 16:30:00,0.89572,0.89644,0.89544,0.89638,62800000.0
2007-05-22 16:35:00,0.89635,0.89635,0.89544,0.89598,72000000.0
2007-05-22 16:40:00,0.89616,0.89619,0.89588,0.89613,71200000.0
2007-05-22 16:45:00,0.8963,0.89634,0.89547,0.89547,76800000.0
2007-05-22 16:50:00,0.89545,0.89551,0.89514,0.89538,57000000.0
2007-05-22 16:55:00,0.89548,0.89578,0.89494,0.89519,65600000.0
2007-05-22 17:00:00,0.89515,0.89548,0.89502,0.89508,66600000.0
2007-05-22 17:05:00,0.89498,0.89511,0.89469,0.89507,62400000.0
2007-05-22 17:10:00,0.89506,0.89506,0.89397,0.89397,65600000.0
2007-05-22 17:15:00,0.89406,0.89427,0.89382,0.89419,67000000.0
2007-05-22 17:20:00,0.89411,0.8947,0.89389,0.89415,67600000.0
2007-05-22 17:25:00,0.89414,0.89468,0.89364,0.89468,58600000.0
2007-05-22 17:30:00,0.89486,0.89486,0.89435,0.89437,65600000.0
2007-05-22 17:35:00,0.89425,0.89445,0.89419,0.89428,67200000.0
2007-05-22 17:40:00,0.8944,0.89452,0.8935,0.89381,72000000.0
2007-05-22 17:45:00,0.89418,0.89425,0.89354,0.89407,70400000.0
2007-05-22 17:50:00,0.89426,0.8947,0.89367,0.89465,64400000.0
2007-05-22 17:55:00,0.89467,0.89472,0.89433,0.89447,62400000.0
2007-05-22 18:00:00,0.89408,0.89408,0.89291,0.89335,69200000.0
2007-05-22 18:05:00,0.89333,0.89338,0.89307,0.89338,67600000.0
2007-05-22 18:10:00,0.89334,0.89334,0.89278,0.89278,57400000.0
2007-05-22 18:15:00,0.89306,0.8934,0.89305,0.8933,64000000.0
2007-05-22 18:20:00,0.89338,0.89338,0.89255,0.89266,66000000.0
2007-05-22 18:25:00,0.89335,0.89376,0.89255,0.89329,75200000.0
2007-05-22 18:30:00,0.89332,0.89347,0.89318,0.89343,70200000.0
2007-05-22 18:35:00,0.89332,0.89359,0.89288,0.89359,65600000.0
2007-05-22 18:40:00,0.89357,0.89357,0.89262,0.89294,74400000.0
2007-05-22 18:45:00,0.89286,0.89313,0.89246,0.89313,64000000.0
2007-05-22 18:50:00,0.89316,0.89327,0.89247,0.89263,80400000.0
2007-05-22 18:55:00,0.89271,0.89291,0.89217,0.89275,62400000.0
2007-05-22 19:00:00,0.89273,0.89289,0.8926,0.89289,66600000.0
2007-05-22 19:05:00,0.89292,0.89296,0.89219,0.89245,64000000.0
2007-05-22 19:10:00,0.89232,0.89262,0.89225,0.89255,59200000.0
2007-05-22 19:15:00,0.89266,0.89274,0.89156,0.89226,57600000.0
2007-05-22 19:20:00,0.89254,0.89262,0.89211,0.89211,56400000.0
2007-05-22 19:25:00,0.89219,0.89219,0.8917,0.8921,72000000.0
2007-05-22 19:30:00,0.89214,0.89268,0.89182,0.89262,66000000.0
2007-05-22 19:35:00,0.89275,0.89292,0.89264,0.89282,65600000.0
2007-05-22 19:40:00,0.89281,0.89283,0.89244,0.89263,62400000.0
2007-05-22 19:45:00,0.89279,0.89283,0.89231,0.89248,70400000.0
2007-05-22 19:50:00,0.8928,0.89293,0.89253,0.89293,74000000.0
2007-05-22 19:55:00,0.89299,0.89305,0.89253,0.89287,72000000.0
2007-05-22 20:00:00,0.89272,0.89293,0.89259,0.89288,53200000.0
2007-05-22 20:05:00,0.89287,0.89307,0.89278,0.89307,48000000.0
2007-05-22 20:10:00,0.89294,0.89325,0.89257,0.89309,65600000.0
2007-05-22 20:15:00,0.89308,0.89325,0.89296,0.89324,73600000.0
2007-05-22 20:20:00,0.89293,0.8933,0.89272,0.89328,65600000.0
2007-05-22 20:25:00,0.89305,0.89321,0.89255,0.89267,59600000.0
2007-05-22 20:30:00,0.89305,0.89332,0.89255,0.89332,58000000.0
2007-05-22 20:35:00,0.89337,0.89343,0.89295,0.89329,58600000.0
2007-05-22 20:40:00,0.89336,0.89357,0.89325,0.89357,68800000.0
2007-05-22 20:45:00,0.89364,0.89371,0.89299,0.89331,68000000.0
2007-05-22 20:50:00,0.89315,0.89338,0.8927,0.89333,48400000.0
2007-05-22 20:55:00,0.89319,0.89326,0.89275,0.89283,49600000.0
2007-05-22 21:00:00,0.89286,0.89294,0.89217,0.8922,52800000.0
2007-05-22 21:05:00,0.89277,0.8928,0.89219,0.89253,51600000.0
2007-05-22 21:10:00,0.8924,0.89278,0.89227,0.8927,66400000.0
2007-05-22 21:15:00,0.89274,0.89283,0.89251,0.89264,70400000.0
2007-05-22 21:20:00,0.89238,0.89273,0.89212,0.89263,76800000.0
2007-05-22 21:25:00,0.8923,0.89274,0.89224,0.89262,59600000.0
2007-05-22 21:30:00,0.89261,0.8927,0.89251,0.89251,53000000.0
2007-05-22 21:35:00,0.89249,0.89301,0.8923,0.89288,46400000.0
2007-05-22 21:40:00,0.8927,0.89298,0.89258,0.89268,53800000.0
2007-05-22 21:45:00,0.89273,0.89294,0.89212,0.89215,49600000.0
2007-05-22 21:50:00,0.89275,0.89283,0.89205,0.89233,72000000.0
2007-05-22 21:55:00,0.89286,0.89301,0.89106,0.89242,63800000.0
2007-05-22 22:00:00,0.89147,0.89263,0.89147,0.89245,65600000.0
2007-05-22 22:05:00,0.89247,0.89247,0.89204,0.89209,61200000.0
2007-05-22 22:10:00,0.89226,0.89239,0.89104,0.89239,70800000.0
2007-05-22 22:15:00,0.89178,0.8924,0.89145,0.8924,64000000.0
2007-05-22 22:20:00,0.89247,0.89247,0.89216,0.89236,44200000.0
2007-05-22 22:25:00,0.89241,0.89265,0.89239,0.89242,32400000.0
2007-05-22 22:30:00,0.8925,0.89262,0.89223,0.89254,62800000.0
2007-05-22 22:35:00,0.89257,0.89265,0.89211,0.89212,48000000.0
2007-05-22 22:40:00,0.89231,0.89249,0.89138,0.89138,54800000.0
2007-05-22 22:45:00,0.89197,0.89318,0.89194,0.89318,67200000.0
2007-05-22 22:50:00,0.89308,0.89323,0.89237,0.89305,59200000.0
2007-05-22 22:55:00,0.89308,0.89324,0.89282,0.89316,62800000.0
2007-05-22 23:00:00,0.89298,0.89331,0.89272,0.89331,67200000.0
2007-05-22 23:05:00,0.89332,0.89332,0.89209,0.89311,50400000.0
2007-05-22 23:10:00,0.89308,0.89308,0.89255,0.89257,68200000.0
2007-05-22 23:15:00,0.8922,0.89293,0.89215,0.89293,36800000.0
2007-05-22 23:20:00,0.89288,0.89292,0.89232,0.8924,50000000.0
2007-05-22 23:25:00,0.89292,0.89294,0.89254,0.89254,54400000.0
2007-05-22 23:30:00,0.89251,0.89289,0.89251,0.89289,50000000.0
2007-05-22 23:35:00,0.89287,0.89289,0.89176,0.89205,36800000.0
2007-05-22 23:40:00,0.89225,0.89282,0.89203,0.89279,49600000.0
2007-05-22 23:45:00,0.89273,0.89288,0.89182,0.89286,58000000.0
2007-05-22 23:50:00,0.89233,0.89305,0.89233,0.89237,53200000.0
2007-05-22 23:55:00,0.89304,0.89313,0.89207,0.89292,46400000.0
2007-05-23 00:00:00,0.89215,0.89282,0.89215,0.89277,67200000.0
2007-05-23 00:05:00,0.89279,0.89289,0.89216,0.89289,67200000.0
2007-05-23 00:10:00,0.89248,0.89295,0.89225,0.89288,67200000.0
2007-05-23 00:15:00,0.89224,0.89234,0.89205,0.8921,28800000.0
2007-05-23 00:20:00,0.89282,0.89282,0.89214,0.89224,63400000.0
2007-05-23 00:25:00,0.89236,0.89283,0.89215,0.89275,67200000.0
2007-05-23 00:30:00,0.8929,0.89295,0.89218,0.89255,46400000.0
2007-05-23 00:35:00,0.89243,0.89284,0.892,0.892,57600000.0
2007-05-23 00:40:00,0.89223,0.8929,0.89152,0.89285,52800000.0
2007-05-23 00:45:00,0.8923,0.89287,0.89222,0.89266,64400000.0
2007-05-23 00:50:00,0.89265,0.89319,0.89262,0.89298,64400000.0
2007-05-23 00:55:00,0.89304,0.8935,0.89279,0.89307,67200000.0
2007-05-23 01:00:00,0.89339,0.89339,0.89278,0.89312,67600000.0
2007-05-23 01:05:00,0.89315,0.89363,0.89311,0.8933,64400000.0
2007-05-23 01:10:00,0.89341,0.89349,0.89328,0.89349,59200000.0
2007-05-23 01:15:00,0.89318,0.8933,0.89225,0.89318,59600000.0
2007-05-23 01:20:00,0.89322,0.89332,0.89308,0.89324,57600000.0
2007-05-23 01:25:00,0.89324,0.89349,0.89315,0.89333,65600000.0
2007-05-23 01:30:00,0.89329,0.89353,0.89249,0.89343,51200000.0
2007-05-23 01:35:00,0.89331,0.89353,0.89268,0.89268,43200000.0
2007-05-23 01:40:00,0.89278,0.89319,0.89275,0.89307,34000000.0
2007-05-23 01:45:00,0.89295,0.89315,0.89247,0.89304,60800000.0
2007-05-23 01:50:00,0.89293,0.893,0.89271,0.893,68600000.0
2007-05-23 01:55:00,0.893,0.89317,0.89299,0.893,51200000.0
2007-05-23 02:00:00,0.89283,0.89283,0.89236,0.8928,41000000.0
2007-05-23 02:05:00,0.89278,0.89306,0.89246,0.89302,60600000.0
2007-05-23 02:10:00,0.89302,0.89361,0.89297,0.89335,66000000.0
2007-05-23 02:15:00,0.89322,0.8934,0.89305,0.89306,63400000.0
2007-05-23 02:20:00,0.89313,0.89327,0.89286,0.89312,64000000.0
2007-05-23 02:25:00,0.89311,0.89315,0.89289,0.89295,53200000.0
2007-05-23 02:30:00,0.89305,0.89321,0.89216,0.89302,67600000.0
2007-05-23 02:35:00,0.893,0.89307,0.8928,0.89286,61800000.0
2007-05-23 02:40:00,0.89282,0.89305,0.89269,0.893,57600000.0
2007-05-23 02:45:00,0.89293,0.89295,0.89261,0.89288,59200000.0
2007-05-23 02:50:00,0.89302,0.89319,0.89255,0.89314,57600000.0
2007-05-23 02:55:00,0.89313,0.89349,0.89304,0.89311,65000000.0
2007-05-23 03:00:00,0.89323,0.89339,0.89303,0.89323,57600000.0
2007-05-23 03:05:00,0.89321,0.89323,0.89282,0.89299,52800000.0
2007-05-23 03:10:00,0.8929,0.89291,0.89235,0.89247,57600000.0
2007-05-23 03:15:00,0.89269,0.89269,0.89236,0.8925,59600000.0
2007-05-23 03:20:00,0.89259,0.89269,0.89229,0.89231,49600000.0
2007-05-23 03:25:00,0.89244,0.89291,0.89213,0.89274,62400000.0
2007-05-23 03:30:00,0.89274,0.89356,0.89259,0.89348,60000000.0
2007-05-23 03:35:00,0.89309,0.89368,0.89296,0.89364,54400000.0
2007-05-23 03:40:00,0.89339,0.89366,0.89313,0.89355,70400000.0
2007-05-23 03:45:00,0.89363,0.89369,0.89313,0.89346,51200000.0
2007-05-23 03:50:00,0.89342,0.89342,0.89269,0.89333,66400000.0
2007-05-23 03:55:00,0.89302,0.89361,0.8923,0.89235,62800000.0
2007-05-23 04:00:00,0.89343,0.89386,0.89288,0.8937,81600000.0
2007-05-23 04:05:00,0.89362,0.89374,0.89315,0.89325,55400000.0
2007-05-23 04:10:00,0.89333,0.89362,0.89315,0.8935,60800000.0
2007-05-23 04:15:00,0.89345,0.8935,0.89326,0.89341,72000000.0
2007-05-23 04:20:00,0.89341,0.89346,0.8931,0.89327,60800000.0
2007-05-23 04:25:00,0.89323,0.89323,0.89222,0.89281,70400000.0
2007-05-23 04:30:00,0.89302,0.89312,0.89285,0.89303,72000000.0
2007-05-23 04:35:00,0.89271,0.89302,0.8927,0.89295,53200000.0
2007-05-23 04:40:00,0.89295,0.89329,0.89285,0.89325,50000000.0
2007-05-23 04:45:00,0.893,0.89305,0.8928,0.8928,60200000.0
2007-05-23 04:50:00,0.8928,0.89302,0.89257,0.89264,64000000.0
2007-05-23 04:55:00,0.89273,0.89285,0.89187,0.89252,56000000.0
2007-05-23 05:00:00,0.89263,0.89263,0.89226,0.89234,65600000.0
2007-05-23 05:05:00,0.89225,0.89257,0.89206,0.89233,75400000.0
2007-05-23 05:10:00,0.89187,0.89232,0.8918,0.89212,73000000.0
2007-05-23 05:15:00,0.89214,0.89225,0.89183,0.89219,51600000.0
2007-05-23 05:20:00,0.89206,0.89266,0.89171,0.89262,66000000.0
2007-05-23 05:25:00,0.89268,0.89295,0.89259,0.89275,97600000.0
2007-05-23 05:30:00,0.89278,0.89278,0.89233,0.89265,59000000.0
2007-05-23 05:35:00,0.89241,0.89288,0.89189,0.89284,54400000.0
2007-05-23 05:40:00,0.89244,0.89297,0.89244,0.89297,56000000.0
2007-05-23 05:45:00,0.89294,0.89296,0.89235,0.8927,54400000.0
2007-05-23 05:50:00,0.89263,0.89293,0.89212,0.89275,75000000.0
2007-05-23 05:55:00,0.89267,0.89273,0.89197,0.89268,53200000.0
2007-05-23 06:00:00,0.89267,0.89278,0.89248,0.89278,54400000.0
2007-05-23 06:05:00,0.89276,0.89276,0.89234,0.89259,60200000.0
2007-05-23 06:10:00,0.89167,0.89321,0.89167,0.89276,76800000.0
2007-05-23 06:15:00,0.89277,0.89283,0.89249,0.89259,54400000.0
2007-05-23 06:20:00,0.89234,0.8925,0.89204,0.89234,44800000.0
2007-05-23 06:25:00,0.89242,0.89244,0.89201,0.89224,34600000.0
2007-05-23 06:30:00,0.89233,0.89248,0.89222,0.89235,50000000.0
2007-05-23 06:35:00,0.8923,0.89251,0.89224,0.89226,60800000.0
2007-05-23 06:40:00,0.89205,0.89248,0.89198,0.89242,65600000.0
2007-05-23 06:45:00,0.89225,0.89256,0.89185,0.89232,59600000.0
2007-05-23 06:50:00,0.89226,0.89266,0.89197,0.89249,56000000.0
2007-05-23 06:55:00,0.89255,0.89272,0.89248,0.89251,52800000.0
2007-05-23 07:00:00,0.89261,0.89274,0.89192,0.89274,56400000.0
2007-05-23 07:05:00,0.89274,0.89276,0.89201,0.89222,65600000.0
2007-05-23 07:10:00,0.89262,0.89262,0.89228,0.89228,52800000.0
2007-05-23 07:15:00,0.89223,0.8926,0.89222,0.89237,65400000.0
2007-05-23 07:20:00,0.89209,0.89244,0.89204,0.89239,68200000.0
2007-05-23 07:25:00,0.89235,0.89245,0.892,0.89235,65600000.0
2007-05-23 07:30:00,0.89231,0.89255,0.89212,0.89242,56400000.0
2007-05-23 07:35:00,0.89246,0.89257,0.89217,0.89239,77600000.0
2007-05-23 07:40:00,0.89234,0.89276,0.89209,0.8926,74000000.0
2007-05-23 07:45:00,0.89266,0.89272,0.8921,0.89265,86400000.0
2007-05-23 07:50:00,0.89211,0.89293,0.89201,0.89288,69600000.0
2007-05-23 07:55:00,0.89284,0.89305,0.89236,0.89305,70800000.0
2007-05-23 08:00:00,0.89309,0.89331,0.89294,0.89298,59600000.0
2007-05-23 08:05:00,0.89294,0.8934,0.89276,0.8928,75200000.0
2007-05-23 08:10:00,0.89288,0.893,0.89274,0.89284,96000000.0
2007-05-23 08:15:00,0.89276,0.89276,0.89231,0.89233,78400000.0
2007-05-23 08:20:00,0.89239,0.89254,0.89212,0.89231,94800000.0
2007-05-23 08:25:00,0.89238,0.89238,0.89156,0.89188,84800000.0
2007-05-23 08:30:00,0.89192,0.89246,0.89189,0.89244,94800000.0
2007-05-23 08:35:00,0.8924,0.8924,0.8918,0.89204,111400000.0
2007-05-23 08:40:00,0.89205,0.89238,0.89192,0.89228,83200000.0
2007-05-23 08:45:00,0.89226,0.89226,0.89188,0.89201,105000000.0
2007-05-23 08:50:00,0.89196,0.89196,0.89116,0.89133,171200000.0
2007-05-23 08:55:00,0.89133,0.89146,0.89111,0.89117,134800000.0
2007-05-23 09:00:00,0.89113,0.89134,0.89087,0.89111,146000000.0
2007-05-23 09:05:00,0.89107,0.89135,0.8909,0.89133,145000000.0
2007-05-23 09:10:00,0.89126,0.89189,0.89087,0.89178,136800000.0
2007-05-23 09:15:00,0.89152,0.89157,0.89072,0.89097,177600000.0
2007-05-23 09:20:00,0.89128,0.89178,0.89128,0.89151,174800000.0
2007-05-23 09:25:00,0.89149,0.89154,0.89106,0.89114,208800000.0
2007-05-23 09:30:00,0.89113,0.89113,0.89083,0.89111,145600000.0
2007-05-23 09:35:00,0.89113,0.89167,0.89102,0.89167,232200000.0
2007-05-23 09:40:00,0.89162,0.89201,0.89116,0.89163,228000000.0
2007-05-23 09:45:00,0.89186,0.89263,0.89186,0.89258,130400000.0
2007-05-23 09:50:00,0.89265,0.89304,0.89234,0.89251,320800000.0
2007-05-23 09:55:00,0.89248,0.8925,0.89197,0.89203,234000000.0
2007-05-23 10:00:00,0.89207,0.89254,0.89169,0.89254,267000000.0
2007-05-23 10:05:00,0.89254,0.89275,0.8915,0.89161,259400000.0
2007-05-23 10:10:00,0.89164,0.89224,0.89118,0.8918,212600000.0
2007-05-23 10:15:00,0.89198,0.89226,0.89186,0.89199,227600000.0
2007-05-23 10:20:00,0.89201,0.8922,0.89183,0.89183,204800000.0
2007-05-23 10:25:00,0.89189,0.89251,0.89178,0.89246,372600000.0
2007-05-23 10:30:00,0.89243,0.89329,0.89225,0.8931,200400000.0
2007-05-23 10:35:00,0.89307,0.89351,0.89307,0.89314,122600000.0
2007-05-23 10:40:00,0.89316,0.89351,0.89288,0.89288,103400000.0
2007-05-23 10:45:00,0.89339,0.89396,0.89309,0.89396,146400000.0
2007-05-23 10:50:00,0.89416,0.89439,0.89387,0.89397,183200000.0
2007-05-23 10:55:00,0.89406,0.89424,0.89391,0.89424,232600000.0
2007-05-23 11:00:00,0.89427,0.89431,0.89397,0.89397,197200000.0
2007-05-23 11:05:00,0.89404,0.89508,0.89404,0.89508,159800000.0
2007-05-23 11:10:00,0.8951,0.89531,0.89494,0.89507,316800000.0
2007-05-23 11:15:00,0.89511,0.89532,0.89474,0.89474,125800000.0
2007-05-23 11:20:00,0.89477,0.89516,0.89464,0.89515,227400000.0
2007-05-23 11:25:00,0.89514,0.89514,0.89417,0.89427,171600000.0
2007-05-23 11:30:00,0.89426,0.89455,0.89426,0.89448,170000000.0
2007-05-23 11:35:00,0.89457,0.89503,0.89451,0.89487,206200000.0
2007-05-23 11:40:00,0.89481,0.89494,0.89434,0.89454,170000000.0
2007-05-23 11:45:00,0.89434,0.89481,0.89399,0.89479,208400000.0
2007-05-23 11:50:00,0.89478,0.89479,0.89432,0.89445,200000000.0
2007-05-23 11:55:00,0.89455,0.8946,0.8945,0.89455,238600000.0
2007-05-23 12:00:00,0.89457,0.89461,0.89418,0.89455,144400000.0
2007-05-23 12:05:00,0.8946,0.8949,0.89442,0.89484,89600000.0
2007-05-23 12:10:00,0.89481,0.89505,0.89447,0.89473,125200000.0
2007-05-23 12:15:00,0.89467,0.89481,0.89413,0.89462,205800000.0
2007-05-23 12:20:00,0.89462,0.89492,0.89454,0.89475,197000000.0
2007-05-23 12:25:00,0.89462,0.89527,0.89396,0.89396,251200000.0
2007-05-23 12:30:00,0.89474,0.8949,0.89372,0.8949,193000000.0
2007-05-23 12:35:00,0.89498,0.89505,0.89482,0.89489,165200000.0
2007-05-23 12:40:00,0.89476,0.89506,0.89461,0.89492,98000000.0
2007-05-23 12:45:00,0.89489,0.89489,0.89447,0.89447,227200000.0
2007-05-23 12:50:00,0.89472,0.89482,0.89411,0.89459,107600000.0
2007-05-23 12:55:00,0.89457,0.89509,0.89457,0.89506,154800000.0
2007-05-23 13:00:00,0.89509,0.89522,0.89459,0.89459,102400000.0
2007-05-23 13:05:00,0.89466,0.89482,0.89446,0.8945,132800000.0
2007-05-23 13:10:00,0.89462,0.89477,0.89398,0.89471,152000000.0
2007-05-23 13:15:00,0.89481,0.89481,0.89437,0.89466,245400000.0
2007-05-23 13:20:00,0.89467,0.89488,0.89453,0.89488,180600000.0
2007-05-23 13:25:00,0.89476,0.89514,0.89446,0.8947,207400000.0
2007-05-23 13:30:00,0.89471,0.89508,0.89419,0.89491,107200000.0
2007-05-23 13:35:00,0.8949,0.8949,0.8942,0.89459,137400000.0
2007-05-23 13:40:00,0.89441,0.89518,0.89441,0.89509,185200000.0
2007-05-23 13:45:00,0.89501,0.89504,0.89443,0.89448,116000000.0
2007-05-23 13:50:00,0.89485,0.89543,0.89482,0.89533,150400000.0
2007-05-23 13:55:00,0.89509,0.89519,0.89483,0.89508,172000000.0
2007-05-23 14:00:00,0.89515,0.89515,0.89473,0.89494,130400000.0
2007-05-23 14:05:00,0.89491,0.89567,0.89466,0.89567,156200000.0
2007-05-23 14:10:00,0.89558,0.89558,0.89503,0.89525,121000000.0
2007-05-23 14:15:00,0.89513,0.8953,0.89491,0.89522,111200000.0
2007-05-23 14:20:00,0.89514,0.89514,0.89449,0.89482,125000000.0
2007-05-23 14:25:00,0.89485,0.8949,0.89457,0.89464,103800000.0
2007-05-23 14:30:00,0.89468,0.8952,0.89467,0.89496,66400000.0
2007-05-23 14:35:00,0.89507,0.89528,0.89481,0.89495,75600000.0
2007-05-23 14:40:00,0.89502,0.89502,0.89472,0.89474,60800000.0
2007-05-23 14:45:00,0.89471,0.89502,0.89446,0.89474,57000000.0
2007-05-23 14:50:00,0.89482,0.89482,0.89421,0.89433,67600000.0
2007-05-23 14:55:00,0.89452,0.89465,0.89418,0.89454,67200000.0
2007-05-23 15:00:00,0.8946,0.89478,0.8935,0.89478,62400000.0
2007-05-23 15:05:00,0.89487,0.89497,0.89417,0.89466,71800000.0
2007-05-23 15:10:00,0.89469,0.89493,0.89442,0.89476,62400000.0
2007-05-23 15:15:00,0.89479,0.89484,0.89458,0.89471,64000000.0
2007-05-23 15:20:00,0.89475,0.8949,0.8943,0.89444,73600000.0
2007-05-23 15:25:00,0.89431,0.89484,0.89414,0.89455,67600000.0
2007-05-23 15:30:00,0.89456,0.89486,0.89439,0.89486,60800000.0
2007-05-23 15:35:00,0.89484,0.89497,0.8946,0.89491,67200000.0
2007-05-23 15:40:00,0.89507,0.89507,0.89426,0.89426,66600000.0
2007-05-23 15:45:00,0.89433,0.89448,0.8941,0.89414,78200000.0
2007-05-23 15:50:00,0.89426,0.89439,0.89411,0.8943,70400000.0
2007-05-23 15:55:00,0.89427,0.89454,0.89416,0.89432,70400000.0
2007-05-23 16:00:00,0.89443,0.89474,0.89335,0.89451,66600000.0
2007-05-23 16:05:00,0.89465,0.89533,0.89456,0.8952,71800000.0
2007-05-23 16:10:00,0.89517,0.89524,0.89461,0.89476,69200000.0
2007-05-23 16:15:00,0.89477,0.89516,0.89379,0.89506,62400000.0
2007-05-23 16:20:00,0.8951,0.89528,0.89458,0.89521,68800000.0
2007-05-23 16:25:00,0.89527,0.89556,0.8951,0.89542,70800000.0
2007-05-23 16:30:00,0.89556,0.8956,0.89533,0.89555,62800000.0
2007-05-23 16:35:00,0.89559,0.8956,0.89472,0.89531,72400000.0
2007-05-23 16:40:00,0.89531,0.89575,0.89503,0.89557,70400000.0
2007-05-23 16:45:00,0.89546,0.89554,0.89494,0.89515,77200000.0
2007-05-23 16:50:00,0.89506,0.89522,0.8949,0.89507,58000000.0
2007-05-23 16:55:00,0.89508,0.89605,0.89496,0.89605,66000000.0
2007-05-23 17:00:00,0.89604,0.8961,0.89542,0.89591,67200000.0
2007-05-23 17:05:00,0.89591,0.89606,0.89565,0.89606,62400000.0
2007-05-23 17:10:00,0.89583,0.89613,0.8956,0.89599,65600000.0
2007-05-23 17:15:00,0.89598,0.89605,0.89514,0.89573,67000000.0
2007-05-23 17:20:00,0.89585,0.89589,0.89526,0.89559,67200000.0
2007-05-23 17:25:00,0.89565,0.89578,0.89468,0.89545,59200000.0
2007-05-23 17:30:00,0.8955,0.8955,0.89511,0.89536,65600000.0
2007-05-23 17:35:00,0.89522,0.89562,0.89522,0.89556,66600000.0
2007-05-23 17:40:00,0.8956,0.89566,0.89503,0.89528,72400000.0
2007-05-23 17:45:00,0.89562,0.89631,0.89557,0.89606,70800000.0
2007-05-23 17:50:00,0.89588,0.896,0.89564,0.89591,63400000.0
2007-05-23 17:55:00,0.89591,0.89633,0.89567,0.89633,62400000.0
2007-05-23 18:00:00,0.89645,0.8966,0.89574,0.89588,68800000.0
2007-05-23 18:05:00,0.89574,0.89603,0.89548,0.89558,67000000.0
2007-05-23 18:10:00,0.8956,0.89597,0.89553,0.89553,57600000.0
2007-05-23 18:15:00,0.89556,0.89559,0.89499,0.89523,64400000.0
2007-05-23 18:20:00,0.89514,0.89532,0.89501,0.89526,65600000.0
2007-05-23 18:25:00,0.89532,0.89592,0.89473,0.8954,75200000.0
2007-05-23 18:30:00,0.89543,0.89547,0.895,0.89541,69600000.0
2007-05-23 18:35:00,0.89507,0.89555,0.89476,0.89521,66000000.0
2007-05-23 18:40:00,0.89559,0.89574,0.8951,0.89569,74000000.0
2007-05-23 18:45:00,0.89572,0.89616,0.89561,0.89601,64000000.0
2007-05-23 18:50:00,0.89563,0.89619,0.89547,0.8959,80400000.0
2007-05-23 18:55:00,0.89577,0.89628,0.89549,0.89568,62400000.0
2007-05-23 19:00:00,0.89593,0.89593,0.89534,0.8958,67400000.0
2007-05-23 19:05:00,0.89581,0.89582,0.89547,0.89569,64000000.0
2007-05-23 19:10:00,0.89557,0.896,0.89555,0.89588,60000000.0
2007-05-23 19:15:00,0.89587,0.89589,0.89477,0.89541,57600000.0
2007-05-23 19:20:00,0.89569,0.89584,0.89548,0.89568,56400000.0
2007-05-23 19:25:00,0.89543,0.89585,0.89534,0.89573,72400000.0
2007-05-23 19:30:00,0.89556,0.89599,0.89516,0.89591,65600000.0
2007-05-23 19:35:00,0.89567,0.89579,0.8954,0.89573,65600000.0
2007-05-23 19:40:00,0.89579,0.89599,0.8956,0.89599,62800000.0
2007-05-23 19:45:00,0.89549,0.89602,0.89523,0.89548,70400000.0
2007-05-23 19:50:00,0.89594,0.89596,0.89529,0.8958,73600000.0
2007-05-23 19:55:00,0.8958,0.89599,0.89552,0.8958,72000000.0
2007-05-23 20:00:00,0.8958,0.89608,0.89567,0.89596,70400000.0
2007-05-23 20:05:00,0.89614,0.89634,0.89566,0.89605,58000000.0
2007-05-23 20:10:00,0.89608,0.89608,0.89573,0.89586,56000000.0
2007-05-23 20:15:00,0.89596,0.89611,0.89578,0.89594,73600000.0
2007-05-23 20:20:00,0.8957,0.8961,0.89536,0.89536,65400000.0
2007-05-23 20:25:00,0.89528,0.89555,0.89528,0.89531,59600000.0
2007-05-23 20:30:00,0.89535,0.89539,0.89483,0.89487,57600000.0
2007-05-23 20:35:00,0.89474,0.89552,0.89474,0.89539,59200000.0
2007-05-23 20:40:00,0.89539,0.89539,0.89497,0.89517,69200000.0
2007-05-23 20:45:00,0.89506,0.89532,0.89466,0.89512,68800000.0
2007-05-23 20:50:00,0.89516,0.89538,0.89509,0.8952,61200000.0
2007-05-23 20:55:00,0.89499,0.89528,0.89469,0.89521,41600000.0
2007-05-23 21:00:00,0.89504,0.89514,0.8948,0.89512,67000000.0
2007-05-23 21:05:00,0.89493,0.89497,0.89451,0.89456,56000000.0
2007-05-23 21:10:00,0.89465,0.89465,0.89422,0.89444,65600000.0
2007-05-23 21:15:00,0.89401,0.89456,0.89401,0.89456,70200000.0
2007-05-23 21:20:00,0.8946,0.89486,0.89422,0.8943,77200000.0
2007-05-23 21:25:00,0.89477,0.89489,0.89449,0.89479,38400000.0
2007-05-23 21:30:00,0.89471,0.89473,0.89455,0.8946,64000000.0
2007-05-23 21:35:00,0.89455,0.89474,0.89421,0.89468,64800000.0
2007-05-23 21:40:00,0.8943,0.89462,0.8942,0.89457,59200000.0
2007-05-23 21:45:00,0.89452,0.89488,0.89443,0.89485,62400000.0
2007-05-23 21:50:00,0.89486,0.89487,0.8943,0.89438,72400000.0
2007-05-23 21:55:00,0.89474,0.89507,0.89431,0.89466,64000000.0
2007-05-23 22:00:00,0.89503,0.89504,0.89457,0.89457,42400000.0
2007-05-23 22:05:00,0.89434,0.89464,0.89411,0.89461,48000000.0
2007-05-23 22:10:00,0.8946,0.89476,0.894,0.89476,70200000.0
2007-05-23 22:15:00,0.89468,0.89497,0.89444,0.89495,46400000.0
2007-05-23 22:20:00,0.89495,0.89504,0.89445,0.8947,54400000.0
2007-05-23 22:25:00,0.89492,0.89514,0.89492,0.8951,20800000.0
2007-05-23 22:30:00,0.8951,0.89521,0.89484,0.89498,62400000.0
2007-05-23 22:35:00,0.895,0.89535,0.895,0.8951,48000000.0
2007-05-23 22:40:00,0.89525,0.89532,0.8947,0.89532,43200000.0
2007-05-23 22:45:00,0.89526,0.89532,0.89472,0.895,38400000.0
2007-05-23 22:50:00,0.89532,0.8955,0.89513,0.89519,59200000.0
2007-05-23 22:55:00,0.89566,0.89566,0.89519,0.89533,62800000.0
2007-05-23 23:00:00,0.89516,0.89528,0.89435,0.8951,67600000.0
2007-05-23 23:05:00,0.8947,0.89522,0.89389,0.89504,56400000.0
2007-05-23 23:10:00,0.8947,0.89508,0.89463,0.89477,68200000.0
2007-05-23 23:15:00,0.89479,0.89504,0.89462,0.89484,64000000.0
2007-05-23 23:20:00,0.89489,0.89496,0.89412,0.8942,66000000.0
2007-05-23 23:25:00,0.8949,0.89491,0.89476,0.89491,46400000.0
2007-05-23 23:30:00,0.89472,0.89492,0.89453,0.89488,64800000.0
2007-05-23 23:35:00,0.89487,0.89502,0.89429,0.89461,62400000.0
2007-05-23 23:40:00,0.89489,0.89495,0.89427,0.89492,37200000.0
2007-05-23 23:45:00,0.89477,0.89505,0.89385,0.89471,48000000.0
2007-05-23 23:50:00,0.89493,0.89507,0.89436,0.89507,52800000.0
2007-05-23 23:55:00,0.8945,0.89516,0.89417,0.89511,42000000.0
2007-05-24 00:00:00,0.89505,0.89525,0.89485,0.89517,67600000.0
2007-05-24 00:05:00,0.89467,0.8952,0.89438,0.89499,66600000.0
2007-05-24 00:10:00,0.89497,0.89528,0.89455,0.89528,67200000.0
2007-05-24 00:15:00,0.89535,0.8955,0.89453,0.89503,59600000.0
2007-05-24 00:20:00,0.89503,0.89553,0.89487,0.89542,64400000.0
2007-05-24 00:25:00,0.89545,0.89545,0.89527,0.89527,43200000.0
2007-05-24 00:30:00,0.8952,0.89531,0.89512,0.89531,30400000.0
2007-05-24 00:35:00,0.89533,0.89533,0.89458,0.89484,54400000.0
2007-05-24 00:40:00,0.89484,0.89556,0.89372,0.89552,69800000.0
2007-05-24 00:45:00,0.89505,0.89505,0.894,0.89469,63200000.0
2007-05-24 00:50:00,0.89476,0.89501,0.89445,0.89481,64000000.0
2007-05-24 00:55:00,0.89481,0.89481,0.89435,0.89461,67600000.0
2007-05-24 01:00:00,0.8941,0.89482,0.89393,0.89421,43600000.0
2007-05-24 01:05:00,0.8941,0.8947,0.89397,0.89404,46800000.0
2007-05-24 01:10:00,0.89457,0.8947,0.89366,0.89451,59200000.0
2007-05-24 01:15:00,0.894,0.89459,0.89354,0.89449,54400000.0
2007-05-24 01:20:00,0.89449,0.89482,0.89427,0.89427,51600000.0
2007-05-24 01:25:00,0.8943,0.8949,0.89415,0.89486,54400000.0
2007-05-24 01:30:00,0.89481,0.8949,0.8942,0.8943,37200000.0
2007-05-24 01:35:00,0.89483,0.89492,0.89399,0.894,49600000.0
2007-05-24 01:40:00,0.89463,0.89477,0.89413,0.89431,40000000.0
2007-05-24 01:45:00,0.89481,0.8949,0.89404,0.89424,59200000.0
2007-05-24 01:50:00,0.89473,0.89478,0.8943,0.89439,68200000.0
2007-05-24 01:55:00,0.8943,0.8943,0.8932,0.89401,72000000.0
2007-05-24 02:00:00,0.89408,0.89434,0.89397,0.8942,49600000.0
2007-05-24 02:05:00,0.89368,0.89427,0.89341,0.89404,52800000.0
2007-05-24 02:10:00,0.8939,0.89405,0.89359,0.89375,65600000.0
2007-05-24 02:15:00,0.89381,0.89391,0.89314,0.89388,49600000.0
2007-05-24 02:20:00,0.89385,0.89385,0.89332,0.89332,65600000.0
2007-05-24 02:25:00,0.89341,0.89349,0.893,0.89347,54400000.0
2007-05-24 02:30:00,0.89329,0.89345,0.89248,0.89291,51200000.0
2007-05-24 02:35:00,0.89325,0.89325,0.89279,0.89289,62400000.0
2007-05-24 02:40:00,0.89293,0.89325,0.89289,0.89325,57600000.0
2007-05-24 02:45:00,0.89327,0.89362,0.89319,0.89319,57600000.0
2007-05-24 02:50:00,0.89355,0.89361,0.89285,0.89361,57600000.0
2007-05-24 02:55:00,0.89364,0.89365,0.89289,0.89331,66400000.0
2007-05-24 03:00:00,0.89333,0.8935,0.89272,0.89329,57600000.0
2007-05-24 03:05:00,0.8936,0.8936,0.89329,0.8936,49600000.0
2007-05-24 03:10:00,0.89362,0.89371,0.89301,0.89361,61200000.0
2007-05-24 03:15:00,0.89367,0.89367,0.89293,0.89295,59200000.0
2007-05-24 03:20:00,0.893,0.89322,0.89245,0.89285,45200000.0
2007-05-24 03:25:00,0.89274,0.89354,0.89274,0.89345,62400000.0
2007-05-24 03:30:00,0.89356,0.89372,0.89301,0.89348,59600000.0
2007-05-24 03:35:00,0.89354,0.89393,0.89284,0.89393,44800000.0
2007-05-24 03:40:00,0.89401,0.89406,0.89376,0.89395,59600000.0
2007-05-24 03:45:00,0.894,0.89429,0.89332,0.89416,54400000.0
2007-05-24 03:50:00,0.89413,0.89445,0.89364,0.89414,60800000.0
2007-05-24 03:55:00,0.89407,0.89429,0.89396,0.89396,43200000.0
2007-05-24 04:00:00,0.89358,0.89429,0.89316,0.89422,82000000.0
2007-05-24 04:05:00,0.89421,0.89433,0.89391,0.89416,44200000.0
2007-05-24 04:10:00,0.89393,0.89423,0.89374,0.89419,41600000.0
2007-05-24 04:15:00,0.89355,0.89437,0.8935,0.89414,71600000.0
2007-05-24 04:20:00,0.89413,0.89413,0.8938,0.89399,60800000.0
2007-05-24 04:25:00,0.89352,0.89424,0.89298,0.89423,76600000.0
2007-05-24 04:30:00,0.89441,0.8945,0.89392,0.89398,71800000.0
2007-05-24 04:35:00,0.89398,0.89398,0.8931,0.89374,62800000.0
2007-05-24 04:40:00,0.8937,0.89384,0.8931,0.89347,51600000.0
2007-05-24 04:45:00,0.89313,0.89393,0.89313,0.89371,52800000.0
2007-05-24 04:50:00,0.89376,0.89386,0.893,0.89335,50000000.0
2007-05-24 04:55:00,0.8933,0.89382,0.89303,0.89377,44800000.0
2007-05-24 05:00:00,0.89389,0.8942,0.89373,0.89391,65000000.0
2007-05-24 05:05:00,0.89428,0.89481,0.89414,0.89461,74400000.0
2007-05-24 05:10:00,0.89427,0.89465,0.89398,0.89421,67200000.0
2007-05-24 05:15:00,0.89379,0.89447,0.89379,0.89413,52000000.0
2007-05-24 05:20:00,0.89403,0.89423,0.89367,0.89397,66000000.0
2007-05-24 05:25:00,0.89419,0.89424,0.8939,0.894,98000000.0
2007-05-24 05:30:00,0.89405,0.89431,0.89405,0.89428,48000000.0
2007-05-24 05:35:00,0.894,0.89438,0.89397,0.89407,48000000.0
2007-05-24 05:40:00,0.89405,0.89429,0.89336,0.89414,51200000.0
2007-05-24 05:45:00,0.89393,0.89422,0.89362,0.89368,60800000.0
2007-05-24 05:50:00,0.894,0.89406,0.89344,0.89397,65400000.0
2007-05-24 05:55:00,0.89415,0.89426,0.89358,0.89366,62600000.0
2007-05-24 06:00:00,0.89344,0.89399,0.89333,0.89372,63400000.0
2007-05-24 06:05:00,0.89394,0.89406,0.89377,0.894,60600000.0
2007-05-24 06:10:00,0.89307,0.89408,0.89307,0.89375,77200000.0
2007-05-24 06:15:00,0.89373,0.89404,0.8937,0.894,51600000.0
2007-05-24 06:20:00,0.89397,0.89397,0.89344,0.89379,60800000.0
2007-05-24 06:25:00,0.89382,0.89384,0.89295,0.89368,44800000.0
2007-05-24 06:30:00,0.89384,0.8939,0.89359,0.8939,59200000.0
2007-05-24 06:35:00,0.89409,0.89412,0.89376,0.89405,60800000.0
2007-05-24 06:40:00,0.89404,0.89404,0.89258,0.89309,73400000.0
2007-05-24 06:45:00,0.89308,0.89396,0.89292,0.89388,64000000.0
2007-05-24 06:50:00,0.89368,0.89417,0.89329,0.89363,56000000.0
2007-05-24 06:55:00,0.89389,0.89454,0.89387,0.8941,46400000.0
2007-05-24 07:00:00,0.89417,0.89421,0.89328,0.89401,65600000.0
2007-05-24 07:05:00,0.89408,0.89413,0.89364,0.89399,65600000.0
2007-05-24 07:10:00,0.89387,0.89423,0.89282,0.89423,62400000.0
2007-05-24 07:15:00,0.89422,0.89434,0.89391,0.89393,59600000.0
2007-05-24 07:20:00,0.89383,0.89406,0.89361,0.89393,69200000.0
2007-05-24 07:25:00,0.89396,0.89396,0.89312,0.89316,65600000.0
2007-05-24 07:30:00,0.89325,0.89345,0.8931,0.89327,56000000.0
2007-05-24 07:35:00,0.89335,0.89335,0.89265,0.89304,76800000.0
2007-05-24 07:40:00,0.89307,0.89307,0.89232,0.89271,73400000.0
2007-05-24 07:45:00,0.89264,0.89288,0.89222,0.89237,86400000.0
2007-05-24 07:50:00,0.89261,0.89308,0.89251,0.893,68800000.0
2007-05-24 07:55:00,0.89289,0.89296,0.89235,0.89246,69800000.0
2007-05-24 08:00:00,0.89234,0.89248,0.89219,0.89238,59600000.0
2007-05-24 08:05:00,0.89245,0.89332,0.89244,0.89312,75000000.0
2007-05-24 08:10:00,0.89297,0.89311,0.89257,0.89306,95200000.0
2007-05-24 08:15:00,0.89304,0.89313,0.8926,0.89291,79200000.0
2007-05-24 08:20:00,0.89288,0.89307,0.89252,0.89306,93800000.0
2007-05-24 08:25:00,0.89294,0.893,0.89258,0.89282,85200000.0
2007-05-24 08:30:00,0.89291,0.89298,0.89248,0.89275,94400000.0
2007-05-24 08:35:00,0.89284,0.89325,0.8928,0.89313,108200000.0
2007-05-24 08:40:00,0.89323,0.8939,0.89302,0.89384,83200000.0
2007-05-24 08:45:00,0.89381,0.89393,0.8936,0.89393,105600000.0
2007-05-24 08:50:00,0.89388,0.89412,0.89328,0.89357,163200000.0
2007-05-24 08:55:00,0.89396,0.89396,0.89356,0.89368,133200000.0
2007-05-24 09:00:00,0.89352,0.89362,0.89332,0.89362,145400000.0
2007-05-24 09:05:00,0.89366,0.89399,0.89318,0.89397,145800000.0
2007-05-24 09:10:00,0.89394,0.89408,0.89277,0.89366,136800000.0
2007-05-24 09:15:00,0.89375,0.8941,0.89345,0.89362,177400000.0
2007-05-24 09:20:00,0.89365,0.89394,0.8934,0.89366,176200000.0
2007-05-24 09:25:00,0.89371,0.89417,0.89367,0.89368,208400000.0
2007-05-24 09:30:00,0.89362,0.8938,0.89351,0.89377,147200000.0
2007-05-24 09:35:00,0.89374,0.89394,0.89335,0.89375,233200000.0
2007-05-24 09:40:00,0.89364,0.89374,0.89297,0.89297,226600000.0
2007-05-24 09:45:00,0.89326,0.89381,0.89326,0.89353,130600000.0
2007-05-24 09:50:00,0.8934,0.89349,0.89283,0.89333,317000000.0
2007-05-24 09:55:00,0.89333,0.89404,0.89333,0.89359,233400000.0
2007-05-24 10:00:00,0.89353,0.89379,0.89312,0.89359,268400000.0
2007-05-24 10:05:00,0.89366,0.89392,0.89366,0.89381,260200000.0
2007-05-24 10:10:00,0.89377,0.89393,0.89279,0.8936,214800000.0
2007-05-24 10:15:00,0.89355,0.89392,0.89348,0.89385,229200000.0
2007-05-24 10:20:00,0.89379,0.89439,0.89368,0.89412,205400000.0
2007-05-24 10:25:00,0.89438,0.89444,0.89418,0.89432,370600000.0
2007-05-24 10:30:00,0.8944,0.89444,0.89427,0.89427,200400000.0
2007-05-24 10:35:00,0.8938,0.89428,0.89375,0.89418,123200000.0
2007-05-24 10:40:00,0.89418,0.89434,0.89392,0.89423,104400000.0
2007-05-24 10:45:00,0.89432,0.89452,0.89418,0.89452,133200000.0
2007-05-24 10:50:00,0.89453,0.89455,0.89404,0.89443,182400000.0
2007-05-24 10:55:00,0.89442,0.89458,0.8943,0.89435,232200000.0
2007-05-24 11:00:00,0.89428,0.89438,0.89425,0.8943,196600000.0
2007-05-24 11:05:00,0.89435,0.89468,0.89423,0.89461,160000000.0
2007-05-24 11:10:00,0.8946,0.89483,0.89434,0.89441,316800000.0
2007-05-24 11:15:00,0.89439,0.89449,0.89406,0.89441,126400000.0
2007-05-24 11:20:00,0.89434,0.89476,0.89419,0.89458,227600000.0
2007-05-24 11:25:00,0.89472,0.89505,0.89449,0.89462,171600000.0
2007-05-24 11:30:00,0.89461,0.89522,0.89452,0.89515,170400000.0
2007-05-24 11:35:00,0.89516,0.89523,0.89459,0.89459,206400000.0
2007-05-24 11:40:00,0.89461,0.89465,0.89409,0.89419,170800000.0
2007-05-24 11:45:00,0.89418,0.89432,0.89407,0.89422,208400000.0
2007-05-24 11:50:00,0.89408,0.89436,0.89394,0.8942,200400000.0
2007-05-24 11:55:00,0.89418,0.89485,0.89413,0.89485,238400000.0
2007-05-24 12:00:00,0.89464,0.89479,0.89451,0.89479,144400000.0
2007-05-24 12:05:00,0.89479,0.89486,0.8942,0.8942,89600000.0
2007-05-24 12:10:00,0.89477,0.89509,0.89469,0.89484,125000000.0
2007-05-24 12:15:00,0.89486,0.89517,0.89473,0.89478,206600000.0
2007-05-24 12:20:00,0.89467,0.89483,0.8943,0.89459,198200000.0
2007-05-24 12:25:00,0.8946,0.89484,0.89301,0.89318,251400000.0
2007-05-24 12:30:00,0.89483,0.89483,0.89383,0.89473,194200000.0
2007-05-24 12:35:00,0.89471,0.89508,0.89471,0.89504,164600000.0
2007-05-24 12:40:00,0.89497,0.89497,0.89433,0.89458,97600000.0
2007-05-24 12:45:00,0.89462,0.89479,0.89444,0.89444,228000000.0
2007-05-24 12:50:00,0.8944,0.89485,0.89382,0.89457,107200000.0
2007-05-24 12:55:00,0.89453,0.89467,0.8937,0.89443,154000000.0
2007-05-24 13:00:00,0.89439,0.89448,0.89389,0.89415,102800000.0
2007-05-24 13:05:00,0.8943,0.89439,0.89385,0.89435,133200000.0
2007-05-24 13:10:00,0.89432,0.89445,0.89372,0.89444,151800000.0
2007-05-24 13:15:00,0.89449,0.89457,0.89427,0.89433,244000000.0
2007-05-24 13:20:00,0.89441,0.89443,0.89419,0.89431,181000000.0
2007-05-24 13:25:00,0.89401,0.89432,0.89372,0.8938,207400000.0
2007-05-24 13:30:00,0.89389,0.89449,0.89358,0.89439,107200000.0
2007-05-24 13:35:00,0.89439,0.89468,0.89385,0.89403,139200000.0
2007-05-24 13:40:00,0.89387,0.89406,0.89316,0.89339,185600000.0
2007-05-24 13:45:00,0.89382,0.89399,0.89371,0.8938,114000000.0
2007-05-24 13:50:00,0.89393,0.89429,0.89341,0.89429,151200000.0
2007-05-24 13:55:00,0.89432,0.89438,0.8942,0.89432,171600000.0
2007-05-24 14:00:00,0.89425,0.89434,0.89369,0.8939,130000000.0
2007-05-24 14:05:00,0.89425,0.89439,0.89365,0.89408,156000000.0
2007-05-24 14:10:00,0.8941,0.89415,0.89362,0.89415,121600000.0
2007-05-24 14:15:00,0.89423,0.89434,0.89396,0.89415,110400000.0
2007-05-24 14:20:00,0.89423,0.89438,0.89397,0.89429,125600000.0
2007-05-24 14:25:00,0.89428,0.8943,0.89367,0.89367,104400000.0
2007-05-24 14:30:00,0.89398,0.89441,0.89388,0.89435,65600000.0
2007-05-24 14:35:00,0.89443,0.89487,0.89441,0.89474,75200000.0
2007-05-24 14:40:00,0.89476,0.89476,0.89435,0.89449,60600000.0
2007-05-24 14:45:00,0.89452,0.8949,0.89435,0.89467,57600000.0
2007-05-24 14:50:00,0.89456,0.89466,0.8943,0.89456,67200000.0
2007-05-24 14:55:00,0.89458,0.89458,0.89387,0.89427,67600000.0
2007-05-24 15:00:00,0.89435,0.89446,0.8931,0.89439,62400000.0
2007-05-24 15:05:00,0.89443,0.89466,0.89381,0.89463,72800000.0
2007-05-24 15:10:00,0.89459,0.89473,0.89453,0.89453,62400000.0
2007-05-24 15:15:00,0.89449,0.89449,0.89405,0.89405,64000000.0
2007-05-24 15:20:00,0.89405,0.89433,0.89378,0.89413,73600000.0
2007-05-24 15:25:00,0.89346,0.89361,0.89319,0.89334,67600000.0
2007-05-24 15:30:00,0.89339,0.89344,0.89253,0.893,60800000.0
2007-05-24 15:35:00,0.89304,0.8931,0.8928,0.8928,67200000.0
2007-05-24 15:40:00,0.89266,0.89266,0.89208,0.89256,67600000.0
2007-05-24 15:45:00,0.89274,0.89322,0.89242,0.89319,77200000.0
2007-05-24 15:50:00,0.89332,0.89346,0.89245,0.89252,70400000.0
2007-05-24 15:55:00,0.89259,0.89289,0.89224,0.89227,70400000.0
2007-05-24 16:00:00,0.89264,0.89419,0.89259,0.89398,67200000.0
2007-05-24 16:05:00,0.89416,0.89478,0.89416,0.8947,71400000.0
2007-05-24 16:10:00,0.89458,0.89461,0.89413,0.89441,69200000.0
2007-05-24 16:15:00,0.89429,0.89463,0.89346,0.89407,62400000.0
2007-05-24 16:20:00,0.89413,0.89442,0.89403,0.89413,68800000.0
2007-05-24 16:25:00,0.89414,0.89465,0.89405,0.89465,70400000.0
2007-05-24 16:30:00,0.8948,0.89515,0.89431,0.89476,62800000.0
2007-05-24 16:35:00,0.89475,0.8948,0.89343,0.89373,72400000.0
2007-05-24 16:40:00,0.89372,0.89404,0.89348,0.89392,70400000.0
2007-05-24 16:45:00,0.89387,0.89387,0.89302,0.89302,77200000.0
2007-05-24 16:50:00,0.89271,0.8929,0.89247,0.89274,58000000.0
2007-05-24 16:55:00,0.89264,0.8927,0.89156,0.89156,65600000.0
2007-05-24 17:00:00,0.8916,0.89257,0.8916,0.89253,67600000.0
2007-05-24 17:05:00,0.8925,0.89289,0.89233,0.89251,62400000.0
2007-05-24 17:10:00,0.89256,0.89297,0.89246,0.89296,65600000.0
2007-05-24 17:15:00,0.89291,0.89291,0.89203,0.89211,67200000.0
2007-05-24 17:20:00,0.89222,0.89233,0.89153,0.89216,67600000.0
2007-05-24 17:25:00,0.89223,0.89225,0.89119,0.89122,59200000.0
2007-05-24 17:30:00,0.89103,0.89126,0.89002,0.89099,65600000.0
2007-05-24 17:35:00,0.89082,0.89107,0.8906,0.8906,67600000.0
2007-05-24 17:40:00,0.8907,0.89078,0.89011,0.89047,72000000.0
2007-05-24 17:45:00,0.89042,0.89074,0.8903,0.8903,69800000.0
2007-05-24 17:50:00,0.89059,0.89176,0.8904,0.89136,63400000.0
2007-05-24 17:55:00,0.89113,0.89117,0.89088,0.89112,62400000.0
2007-05-24 18:00:00,0.8909,0.89105,0.89053,0.89088,69200000.0
2007-05-24 18:05:00,0.89086,0.89144,0.89081,0.89144,66600000.0
2007-05-24 18:10:00,0.89144,0.89167,0.891,0.8916,58000000.0
2007-05-24 18:15:00,0.89172,0.89198,0.89162,0.89186,64000000.0
2007-05-24 18:20:00,0.89198,0.89198,0.89105,0.89131,65600000.0
2007-05-24 18:25:00,0.89108,0.89166,0.8902,0.89111,75600000.0
2007-05-24 18:30:00,0.89118,0.89143,0.8906,0.8906,70800000.0
2007-05-24 18:35:00,0.8905,0.89055,0.88963,0.89019,67200000.0
2007-05-24 18:40:00,0.8903,0.89097,0.89018,0.89073,73600000.0
2007-05-24 18:45:00,0.8905,0.89095,0.89035,0.89086,63800000.0
2007-05-24 18:50:00,0.89083,0.89084,0.89035,0.89056,80000000.0
2007-05-24 18:55:00,0.89059,0.89102,0.89044,0.89064,62800000.0
2007-05-24 19:00:00,0.89117,0.89152,0.89061,0.89141,66600000.0
2007-05-24 19:05:00,0.89135,0.89138,0.89057,0.8907,63400000.0
2007-05-24 19:10:00,0.89057,0.89102,0.89053,0.89085,59200000.0
2007-05-24 19:15:00,0.891,0.89102,0.89001,0.8908,57000000.0
2007-05-24 19:20:00,0.89082,0.89092,0.89042,0.89077,56000000.0
2007-05-24 19:25:00,0.89084,0.89084,0.89064,0.89075,72400000.0
2007-05-24 19:30:00,0.89069,0.89081,0.89013,0.8906,66000000.0
2007-05-24 19:35:00,0.89052,0.89065,0.88991,0.89037,65000000.0
2007-05-24 19:40:00,0.89032,0.89057,0.89013,0.89057,61800000.0
2007-05-24 19:45:00,0.8907,0.89089,0.89049,0.89075,70200000.0
2007-05-24 19:50:00,0.89094,0.89096,0.89029,0.89077,74000000.0
2007-05-24 19:55:00,0.8908,0.89081,0.89036,0.89063,72800000.0
2007-05-24 20:00:00,0.89065,0.8909,0.89055,0.8909,69800000.0
2007-05-24 20:05:00,0.89094,0.891,0.89019,0.89099,57600000.0
2007-05-24 20:10:00,0.89107,0.89143,0.89086,0.89091,56000000.0
2007-05-24 20:15:00,0.89109,0.89112,0.89075,0.89077,73600000.0
2007-05-24 20:20:00,0.89073,0.89101,0.89034,0.89054,65600000.0
2007-05-24 20:25:00,0.89099,0.89117,0.89097,0.89097,59200000.0
2007-05-24 20:30:00,0.89099,0.891,0.89004,0.89083,57000000.0
2007-05-24 20:35:00,0.89096,0.89105,0.89064,0.89073,59200000.0
2007-05-24 20:40:00,0.89086,0.89091,0.89058,0.89071,69200000.0
2007-05-24 20:45:00,0.8906,0.8906,0.88919,0.88978,69200000.0
2007-05-24 20:50:00,0.88969,0.8898,0.88913,0.8897,60800000.0
2007-05-24 20:55:00,0.88975,0.89002,0.88972,0.88983,56000000.0
2007-05-24 21:00:00,0.88966,0.89006,0.88952,0.88987,67200000.0
2007-05-24 21:05:00,0.8898,0.88999,0.88977,0.88985,54400000.0
2007-05-24 21:10:00,0.89012,0.89015,0.88886,0.88886,65600000.0
2007-05-24 21:15:00,0.88895,0.88913,0.88841,0.88867,70400000.0
2007-05-24 21:20:00,0.88865,0.88924,0.88822,0.88921,76800000.0
2007-05-24 21:25:00,0.88902,0.88904,0.88862,0.88894,38400000.0
2007-05-24 21:30:00,0.88896,0.88933,0.88891,0.88905,63400000.0
2007-05-24 21:35:00,0.8892,0.88931,0.88904,0.88922,62800000.0
2007-05-24 21:40:00,0.88913,0.88917,0.88882,0.88882,53800000.0
2007-05-24 21:45:00,0.88872,0.88933,0.88872,0.8892,62400000.0
2007-05-24 21:50:00,0.88873,0.88912,0.88838,0.88903,60000000.0
2007-05-24 21:55:00,0.88905,0.88905,0.88805,0.88864,64000000.0
2007-05-24 22:00:00,0.88858,0.88873,0.88826,0.88834,66000000.0
2007-05-24 22:05:00,0.88878,0.88895,0.8885,0.88895,60800000.0
2007-05-24 22:10:00,0.88914,0.88931,0.88876,0.88931,70400000.0
2007-05-24 22:15:00,0.88929,0.88971,0.88897,0.88971,64000000.0
2007-05-24 22:20:00,0.88962,0.88977,0.88928,0.88933,54400000.0
2007-05-24 22:25:00,0.88932,0.88954,0.88919,0.88936,41600000.0
2007-05-24 22:30:00,0.88961,0.88961,0.88912,0.88941,50000000.0
2007-05-24 22:35:00,0.88925,0.8893,0.8888,0.88901,49600000.0
2007-05-24 22:40:00,0.88922,0.88973,0.88894,0.88967,54400000.0
2007-05-24 22:45:00,0.88958,0.8899,0.88909,0.88974,67600000.0
2007-05-24 22:50:00,0.8893,0.88986,0.88918,0.88948,59200000.0
2007-05-24 22:55:00,0.88959,0.88959,0.88927,0.88943,62400000.0
2007-05-24 23:00:00,0.88937,0.88942,0.88908,0.88938,67600000.0
2007-05-24 23:05:00,0.88939,0.88959,0.88821,0.88945,54400000.0
2007-05-24 23:10:00,0.8894,0.88976,0.88932,0.88939,52800000.0
2007-05-24 23:15:00,0.8895,0.88954,0.88891,0.88941,63400000.0
2007-05-24 23:20:00,0.88939,0.8899,0.88933,0.88984,65600000.0
2007-05-24 23:25:00,0.8899,0.8901,0.88932,0.88938,46800000.0
2007-05-24 23:30:00,0.88977,0.89,0.88928,0.88935,62400000.0
2007-05-24 23:35:00,0.8893,0.88948,0.8888,0.88928,70400000.0
2007-05-24 23:40:00,0.8887,0.88926,0.88862,0.88875,49600000.0
2007-05-24 23:45:00,0.88887,0.8891,0.88762,0.88825,48000000.0
2007-05-24 23:50:00,0.88903,0.8892,0.88857,0.8889,42000000.0
2007-05-24 23:55:00,0.88917,0.8894,0.88885,0.8889,43200000.0
2007-05-25 00:00:00,0.88934,0.88941,0.8887,0.88895,50000000.0
2007-05-25 00:05:00,0.88896,0.88896,0.88878,0.88888,56000000.0
2007-05-25 00:10:00,0.88872,0.88908,0.88872,0.88908,54800000.0
2007-05-25 00:15:00,0.88847,0.88912,0.88825,0.88896,69200000.0
2007-05-25 00:20:00,0.88916,0.88921,0.88845,0.88848,64000000.0
2007-05-25 00:25:00,0.88923,0.88926,0.88907,0.88912,67200000.0
2007-05-25 00:30:00,0.88895,0.88933,0.88856,0.88933,53800000.0
2007-05-25 00:35:00,0.88934,0.88946,0.88917,0.88921,54400000.0
2007-05-25 00:40:00,0.88928,0.88938,0.88829,0.88918,59200000.0
2007-05-25 00:45:00,0.88927,0.8896,0.88923,0.88927,68600000.0
2007-05-25 00:50:00,0.88935,0.88941,0.88896,0.88911,50600000.0
2007-05-25 00:55:00,0.88925,0.88925,0.88854,0.88872,67200000.0
2007-05-25 01:00:00,0.88917,0.88917,0.88825,0.88837,56200000.0
2007-05-25 01:05:00,0.88895,0.88905,0.88824,0.88891,63800000.0
2007-05-25 01:10:00,0.88908,0.88919,0.88887,0.889,43200000.0
2007-05-25 01:15:00,0.88901,0.88929,0.88813,0.88929,59200000.0
2007-05-25 01:20:00,0.88866,0.88942,0.88866,0.88942,28800000.0
2007-05-25 01:25:00,0.88953,0.88955,0.88921,0.88925,66000000.0
2007-05-25 01:30:00,0.88914,0.8893,0.88813,0.88902,63200000.0
2007-05-25 01:35:00,0.8889,0.88963,0.8889,0.88963,46400000.0
2007-05-25 01:40:00,0.88973,0.88974,0.88918,0.88938,55400000.0
2007-05-25 01:45:00,0.88931,0.88932,0.88845,0.88927,51200000.0
2007-05-25 01:50:00,0.8891,0.88921,0.88887,0.88912,69600000.0
2007-05-25 01:55:00,0.88911,0.8892,0.88895,0.88911,62400000.0
2007-05-25 02:00:00,0.88921,0.88955,0.889,0.88936,49600000.0
2007-05-25 02:05:00,0.88936,0.8896,0.88848,0.8889,56400000.0
2007-05-25 02:10:00,0.88964,0.89003,0.88917,0.88999,65000000.0
2007-05-25 02:15:00,0.89006,0.89006,0.88934,0.88976,48000000.0
2007-05-25 02:20:00,0.8898,0.8898,0.8892,0.88931,64000000.0
2007-05-25 02:25:00,0.88927,0.88932,0.88872,0.88931,53800000.0
2007-05-25 02:30:00,0.88925,0.88961,0.88834,0.88953,65600000.0
2007-05-25 02:35:00,0.88961,0.88979,0.88898,0.88963,63200000.0
2007-05-25 02:40:00,0.88964,0.88977,0.88938,0.88944,57000000.0
2007-05-25 02:45:00,0.88935,0.88991,0.88935,0.88991,59600000.0
2007-05-25 02:50:00,0.88977,0.88989,0.88942,0.88977,57400000.0
2007-05-25 02:55:00,0.88973,0.88988,0.88958,0.88984,69200000.0
2007-05-25 03:00:00,0.88982,0.88987,0.88945,0.88978,57600000.0
2007-05-25 03:05:00,0.88986,0.89015,0.88958,0.88973,49600000.0
2007-05-25 03:10:00,0.88968,0.88974,0.88921,0.88935,58000000.0
2007-05-25 03:15:00,0.88937,0.88973,0.88919,0.88967,59200000.0
2007-05-25 03:20:00,0.88972,0.88978,0.88904,0.88977,44800000.0
2007-05-25 03:25:00,0.88974,0.88981,0.88937,0.88965,65600000.0
2007-05-25 03:30:00,0.88981,0.89014,0.88966,0.88994,58600000.0
2007-05-25 03:35:00,0.88993,0.89018,0.88987,0.89,48000000.0
2007-05-25 03:40:00,0.89015,0.89045,0.89008,0.8903,70400000.0
2007-05-25 03:45:00,0.89038,0.89057,0.8901,0.89036,48400000.0
2007-05-25 03:50:00,0.89023,0.89047,0.88969,0.89023,62400000.0
2007-05-25 03:55:00,0.89005,0.89057,0.89005,0.8903,54400000.0
2007-05-25 04:00:00,0.89028,0.8903,0.88926,0.89024,82000000.0
2007-05-25 04:05:00,0.89023,0.89023,0.88972,0.88972,44800000.0
2007-05-25 04:10:00,0.89026,0.89029,0.88983,0.88985,59200000.0
2007-05-25 04:15:00,0.89027,0.8904,0.88958,0.89025,71800000.0
2007-05-25 04:20:00,0.89008,0.89063,0.88999,0.89048,60800000.0
2007-05-25 04:25:00,0.89032,0.89068,0.88958,0.89057,69800000.0
2007-05-25 04:30:00,0.8907,0.89095,0.89023,0.89031,57600000.0
2007-05-25 04:35:00,0.89035,0.8909,0.89029,0.89089,41600000.0
2007-05-25 04:40:00,0.89085,0.89122,0.89057,0.89082,51200000.0
2007-05-25 04:45:00,0.89097,0.89111,0.8908,0.89085,57600000.0
2007-05-25 04:50:00,0.89085,0.89132,0.89061,0.89116,64400000.0
2007-05-25 04:55:00,0.89118,0.89123,0.8902,0.89063,56000000.0
2007-05-25 05:00:00,0.89092,0.89121,0.89058,0.89105,66000000.0
2007-05-25 05:05:00,0.89078,0.8912,0.89065,0.8912,75200000.0
2007-05-25 05:10:00,0.89097,0.89121,0.89062,0.89062,67200000.0
2007-05-25 05:15:00,0.891,0.89104,0.89038,0.89099,51200000.0
2007-05-25 05:20:00,0.89038,0.891,0.8903,0.891,65400000.0
2007-05-25 05:25:00,0.89101,0.89101,0.89045,0.89088,96800000.0
2007-05-25 05:30:00,0.89088,0.89088,0.89048,0.89083,33600000.0
2007-05-25 05:35:00,0.8908,0.89087,0.89002,0.89086,54400000.0
2007-05-25 05:40:00,0.89092,0.89092,0.89033,0.89079,45600000.0
2007-05-25 05:45:00,0.89086,0.891,0.89047,0.8907,56000000.0
2007-05-25 05:50:00,0.89096,0.89115,0.89049,0.89108,65600000.0
2007-05-25 05:55:00,0.89074,0.89113,0.89049,0.89082,62400000.0
2007-05-25 06:00:00,0.89071,0.89077,0.89046,0.89054,64000000.0
2007-05-25 06:05:00,0.89045,0.8908,0.89041,0.8908,61200000.0
2007-05-25 06:10:00,0.89005,0.89134,0.89005,0.89091,76800000.0
2007-05-25 06:15:00,0.89041,0.891,0.89003,0.89093,59200000.0
2007-05-25 06:20:00,0.89093,0.891,0.89034,0.89063,51600000.0
2007-05-25 06:25:00,0.89066,0.89088,0.89013,0.89076,56400000.0
2007-05-25 06:30:00,0.8907,0.89087,0.89036,0.89078,55400000.0
2007-05-25 06:35:00,0.89077,0.89094,0.89028,0.89028,61200000.0
2007-05-25 06:40:00,0.89073,0.891,0.89029,0.89088,73600000.0
2007-05-25 06:45:00,0.8908,0.89081,0.89051,0.89071,60200000.0
2007-05-25 06:50:00,0.89061,0.89069,0.89028,0.89067,64000000.0
2007-05-25 06:55:00,0.89064,0.89072,0.89025,0.8907,51200000.0
2007-05-25 07:00:00,0.89006,0.89073,0.88933,0.89067,52800000.0
2007-05-25 07:05:00,0.89059,0.89082,0.89005,0.89066,66000000.0
2007-05-25 07:10:00,0.89062,0.89089,0.89045,0.89089,56000000.0
2007-05-25 07:15:00,0.89078,0.89099,0.89032,0.89032,54400000.0
2007-05-25 07:20:00,0.8909,0.89103,0.89035,0.89091,68800000.0
2007-05-25 07:25:00,0.89096,0.89134,0.89077,0.89133,65600000.0
2007-05-25 07:30:00,0.89132,0.89163,0.89101,0.89161,56000000.0
2007-05-25 07:35:00,0.89172,0.89199,0.89143,0.89147,76800000.0
2007-05-25 07:40:00,0.89147,0.89221,0.89136,0.89218,73600000.0
2007-05-25 07:45:00,0.89225,0.89242,0.89203,0.89222,92600000.0
2007-05-25 07:50:00,0.89179,0.89235,0.89168,0.89202,68000000.0
2007-05-25 07:55:00,0.89198,0.89211,0.8912,0.89142,71200000.0
2007-05-25 08:00:00,0.89097,0.89174,0.89083,0.89174,59200000.0
2007-05-25 08:05:00,0.89184,0.89223,0.89101,0.89167,75200000.0
2007-05-25 08:10:00,0.89157,0.89196,0.89125,0.89192,94800000.0
2007-05-25 08:15:00,0.89204,0.8924,0.89194,0.89226,78400000.0
2007-05-25 08:20:00,0.89225,0.89263,0.892,0.89214,95200000.0
2007-05-25 08:25:00,0.89228,0.8927,0.89225,0.89247,85200000.0
2007-05-25 08:30:00,0.89245,0.89267,0.89227,0.89258,94800000.0
2007-05-25 08:35:00,0.89258,0.89264,0.89225,0.89251,115200000.0
2007-05-25 08:40:00,0.89252,0.8926,0.89231,0.89239,83600000.0
2007-05-25 08:45:00,0.89231,0.89234,0.89199,0.89221,106000000.0
2007-05-25 08:50:00,0.89214,0.89221,0.89199,0.89204,163000000.0
2007-05-25 08:55:00,0.89147,0.89215,0.89129,0.89184,134400000.0
2007-05-25 09:00:00,0.89188,0.89203,0.89182,0.89197,145600000.0
2007-05-25 09:05:00,0.8919,0.89217,0.89184,0.89194,145800000.0
2007-05-25 09:10:00,0.89183,0.89224,0.89108,0.89197,136400000.0
2007-05-25 09:15:00,0.8917,0.89196,0.89104,0.89187,178200000.0
2007-05-25 09:20:00,0.89187,0.89192,0.89116,0.89125,176800000.0
2007-05-25 09:25:00,0.89128,0.8913,0.89047,0.89048,207200000.0
2007-05-25 09:30:00,0.89048,0.89087,0.89005,0.89041,146000000.0
2007-05-25 09:35:00,0.89079,0.89085,0.89048,0.89083,228400000.0
2007-05-25 09:40:00,0.89095,0.89095,0.89013,0.8903,227000000.0
2007-05-25 09:45:00,0.8902,0.8902,0.88959,0.88967,131200000.0
2007-05-25 09:50:00,0.88966,0.89013,0.88953,0.89009,318200000.0
2007-05-25 09:55:00,0.89006,0.89006,0.88894,0.88894,233600000.0
2007-05-25 10:00:00,0.889,0.8891,0.88824,0.88859,266800000.0
2007-05-25 10:05:00,0.88885,0.88885,0.88856,0.88856,260800000.0
2007-05-25 10:10:00,0.88865,0.88913,0.88801,0.88876,213600000.0
2007-05-25 10:15:00,0.88876,0.88901,0.88868,0.88879,227000000.0
2007-05-25 10:20:00,0.8889,0.88906,0.88873,0.88903,205600000.0
2007-05-25 10:25:00,0.88904,0.8893,0.88895,0.88915,371800000.0
2007-05-25 10:30:00,0.88908,0.89008,0.88898,0.88973,201200000.0
2007-05-25 10:35:00,0.88981,0.89021,0.88964,0.89021,123200000.0
2007-05-25 10:40:00,0.89015,0.89015,0.8895,0.88979,104000000.0
2007-05-25 10:45:00,0.88967,0.88977,0.88927,0.88934,145600000.0
2007-05-25 10:50:00,0.88939,0.88945,0.8888,0.88882,182200000.0
2007-05-25 10:55:00,0.88946,0.89,0.88934,0.89,232800000.0
2007-05-25 11:00:00,0.89004,0.8902,0.88985,0.88997,197800000.0
2007-05-25 11:05:00,0.88996,0.89002,0.88961,0.88987,160000000.0
2007-05-25 11:10:00,0.8897,0.8899,0.88932,0.88977,316800000.0
2007-05-25 11:15:00,0.88979,0.89007,0.88968,0.88983,126800000.0
2007-05-25 11:20:00,0.88982,0.88989,0.88965,0.88973,227600000.0
2007-05-25 11:25:00,0.8897,0.89015,0.88959,0.89013,172000000.0
2007-05-25 11:30:00,0.89034,0.89049,0.89018,0.89049,171600000.0
2007-05-25 11:35:00,0.89059,0.89099,0.89,0.89098,205600000.0
2007-05-25 11:40:00,0.89102,0.89111,0.89035,0.89035,169000000.0
2007-05-25 11:45:00,0.89001,0.89001,0.88945,0.88965,208400000.0
2007-05-25 11:50:00,0.89008,0.89048,0.88998,0.88998,198800000.0
2007-05-25 11:55:00,0.88989,0.88989,0.88942,0.88978,237800000.0
2007-05-25 12:00:00,0.88973,0.88974,0.88917,0.88957,144000000.0
2007-05-25 12:05:00,0.88957,0.88963,0.88883,0.88899,89600000.0
2007-05-25 12:10:00,0.88955,0.88955,0.88902,0.88902,124800000.0
2007-05-25 12:15:00,0.88908,0.88936,0.88885,0.88895,205600000.0
2007-05-25 12:20:00,0.88888,0.88907,0.88876,0.88897,198200000.0
2007-05-25 12:25:00,0.88897,0.88941,0.88802,0.88805,251000000.0
2007-05-25 12:30:00,0.88935,0.88988,0.88837,0.8898,193400000.0
2007-05-25 12:35:00,0.88983,0.89005,0.88942,0.88942,165200000.0
2007-05-25 12:40:00,0.88927,0.88948,0.88872,0.88877,97000000.0
2007-05-25 12:45:00,0.88939,0.88951,0.8892,0.8892,228400000.0
2007-05-25 12:50:00,0.88932,0.88984,0.88873,0.88981,108000000.0
2007-05-25 12:55:00,0.88997,0.89064,0.88984,0.89064,153600000.0
2007-05-25 13:00:00,0.89061,0.89109,0.8904,0.89044,101800000.0
2007-05-25 13:05:00,0.89052,0.89145,0.89052,0.89116,133600000.0
2007-05-25 13:10:00,0.89124,0.89132,0.8907,0.8909,151400000.0
2007-05-25 13:15:00,0.89077,0.89111,0.89058,0.89111,245000000.0
2007-05-25 13:20:00,0.89121,0.8914,0.89042,0.89057,182400000.0
2007-05-25 13:25:00,0.89116,0.89122,0.89092,0.89102,208600000.0
2007-05-25 13:30:00,0.89087,0.89089,0.89045,0.89075,107200000.0
2007-05-25 13:35:00,0.89082,0.89086,0.8903,0.89047,136400000.0
2007-05-25 13:40:00,0.8904,0.89072,0.89009,0.89057,184400000.0
2007-05-25 13:45:00,0.89081,0.89086,0.89046,0.89065,115200000.0
2007-05-25 13:50:00,0.89037,0.89077,0.89017,0.8907,150400000.0
2007-05-25 13:55:00,0.89069,0.89097,0.89067,0.89072,170600000.0
2007-05-25 14:00:00,0.89064,0.89089,0.89054,0.89088,130400000.0
2007-05-25 14:05:00,0.89088,0.89089,0.89033,0.89071,156600000.0
2007-05-25 14:10:00,0.89079,0.89122,0.89073,0.89114,122000000.0
2007-05-25 14:15:00,0.89117,0.89118,0.89084,0.89102,110200000.0
2007-05-25 14:20:00,0.89119,0.89119,0.89052,0.89089,124200000.0
2007-05-25 14:25:00,0.89095,0.89137,0.89095,0.89121,103800000.0
2007-05-25 14:30:00,0.89109,0.89133,0.89097,0.89133,66400000.0
2007-05-25 14:35:00,0.89136,0.8918,0.89134,0.89162,75600000.0
2007-05-25 14:40:00,0.89131,0.89198,0.89102,0.89182,61200000.0
2007-05-25 14:45:00,0.89173,0.89193,0.89151,0.89155,56400000.0
2007-05-25 14:50:00,0.89175,0.89209,0.89175,0.89199,67200000.0
2007-05-25 14:55:00,0.89201,0.89235,0.89171,0.89212,67600000.0
2007-05-25 15:00:00,0.89202,0.89211,0.89105,0.89161,62800000.0
2007-05-25 15:05:00,0.89171,0.89194,0.89069,0.89192,71400000.0
2007-05-25 15:10:00,0.89188,0.89202,0.89158,0.89161,62400000.0
2007-05-25 15:15:00,0.89163,0.8922,0.89122,0.89213,64000000.0
2007-05-25 15:20:00,0.89196,0.89211,0.89128,0.89168,73600000.0
2007-05-25 15:25:00,0.89207,0.89219,0.89183,0.89188,67200000.0
2007-05-25 15:30:00,0.89189,0.89189,0.89148,0.89155,60800000.0
2007-05-25 15:35:00,0.89143,0.8915,0.89098,0.89138,66600000.0
2007-05-25 15:40:00,0.89145,0.89156,0.89133,0.89138,67200000.0
2007-05-25 15:45:00,0.8915,0.8915,0.89118,0.89118,61200000.0
2007-05-25 15:50:00,0.89112,0.89167,0.891,0.89158,70400000.0
2007-05-25 15:55:00,0.89147,0.89157,0.89074,0.89079,71200000.0
2007-05-25 16:00:00,0.89032,0.89211,0.89032,0.89182,67200000.0
2007-05-25 16:05:00,0.89214,0.89234,0.89112,0.89234,72000000.0
2007-05-25 16:10:00,0.89235,0.89247,0.89168,0.89195,68800000.0
2007-05-25 16:15:00,0.89193,0.89204,0.89061,0.89197,61800000.0
2007-05-25 16:20:00,0.89186,0.89199,0.89142,0.89154,68200000.0
2007-05-25 16:25:00,0.89155,0.89197,0.89125,0.89189,70400000.0
2007-05-25 16:30:00,0.89194,0.89198,0.89136,0.89137,62400000.0
2007-05-25 16:35:00,0.8919,0.8919,0.89103,0.89166,72400000.0
2007-05-25 16:40:00,0.89179,0.89179,0.89143,0.89163,70400000.0
2007-05-25 16:45:00,0.89163,0.89169,0.89137,0.89165,76200000.0
2007-05-25 16:50:00,0.89164,0.89181,0.89152,0.89179,57400000.0
2007-05-25 16:55:00,0.89191,0.89193,0.8913,0.89163,65600000.0
2007-05-25 17:00:00,0.89147,0.89173,0.89119,0.89173,67000000.0
2007-05-25 17:05:00,0.89171,0.89175,0.89133,0.89148,62400000.0
2007-05-25 17:10:00,0.89148,0.89171,0.8911,0.89166,66000000.0
2007-05-25 17:15:00,0.89165,0.8919,0.8915,0.89159,66600000.0
2007-05-25 17:20:00,0.89136,0.89169,0.89112,0.89141,67200000.0
2007-05-25 17:25:00,0.89149,0.89158,0.89088,0.8909,59200000.0
2007-05-25 17:30:00,0.89095,0.89155,0.89095,0.89111,65400000.0
2007-05-25 17:35:00,0.89101,0.89114,0.8905,0.89112,67600000.0
2007-05-25 17:40:00,0.8913,0.89133,0.89091,0.8912,72400000.0
2007-05-25 17:45:00,0.89124,0.89157,0.89124,0.89154,70800000.0
2007-05-25 17:50:00,0.89181,0.89231,0.89137,0.89223,64000000.0
2007-05-25 17:55:00,0.89209,0.89221,0.89192,0.892,62400000.0
2007-05-25 18:00:00,0.89192,0.89196,0.89092,0.89108,68200000.0
2007-05-25 18:05:00,0.89093,0.89156,0.8908,0.89092,49600000.0
2007-05-25 18:10:00,0.89149,0.89152,0.89077,0.89125,57000000.0
2007-05-25 18:15:00,0.89063,0.89135,0.89052,0.89058,64400000.0
2007-05-25 18:20:00,0.89089,0.89116,0.89057,0.89057,54400000.0
2007-05-25 18:25:00,0.89083,0.89106,0.88921,0.89048,75200000.0
2007-05-25 18:30:00,0.89099,0.89103,0.89078,0.89095,70600000.0
2007-05-25 18:35:00,0.89074,0.89101,0.89029,0.89096,66000000.0
2007-05-25 18:40:00,0.89097,0.89104,0.8904,0.89097,73000000.0
2007-05-25 18:45:00,0.89096,0.89102,0.89036,0.89042,51200000.0
2007-05-25 18:50:00,0.8902,0.891,0.8901,0.89033,62800000.0
2007-05-25 18:55:00,0.89081,0.89081,0.8904,0.89042,61800000.0
2007-05-25 19:00:00,0.8903,0.8907,0.89019,0.89053,67600000.0
2007-05-25 19:05:00,0.89056,0.89069,0.8894,0.8896,64000000.0
2007-05-25 19:10:00,0.89005,0.89043,0.88953,0.89018,59200000.0
2007-05-25 19:15:00,0.89035,0.89035,0.88917,0.89001,57000000.0
2007-05-25 19:20:00,0.88992,0.89027,0.88982,0.88982,55800000.0
2007-05-25 19:25:00,0.88991,0.89034,0.88922,0.89034,56400000.0
2007-05-25 19:30:00,0.89034,0.89034,0.8895,0.88977,65600000.0
2007-05-25 19:35:00,0.88964,0.89013,0.88954,0.89013,54400000.0
2007-05-25 19:40:00,0.89014,0.89019,0.88985,0.89008,50400000.0
2007-05-25 19:45:00,0.88962,0.89021,0.88943,0.89012,70400000.0
2007-05-25 19:50:00,0.89017,0.89025,0.88937,0.88976,44200000.0
2007-05-25 19:55:00,0.88966,0.89023,0.88966,0.8898,54400000.0
2007-05-25 20:00:00,0.88948,0.89045,0.88942,0.8904,53200000.0
2007-05-25 20:05:00,0.89016,0.89045,0.88998,0.89032,57600000.0
2007-05-25 20:10:00,0.8902,0.89036,0.88949,0.8898,56000000.0
2007-05-25 20:15:00,0.88976,0.88976,0.88909,0.88951,73600000.0
2007-05-25 20:20:00,0.88947,0.88955,0.88911,0.88912,65600000.0
2007-05-25 20:25:00,0.88903,0.88962,0.8887,0.88961,65600000.0
2007-05-25 20:30:00,0.88964,0.88964,0.88892,0.8895,41600000.0
2007-05-25 20:35:00,0.8895,0.88968,0.88936,0.88962,48000000.0
2007-05-25 20:40:00,0.88967,0.88985,0.88948,0.88978,68800000.0
2007-05-25 20:45:00,0.88974,0.89018,0.88961,0.89018,69600000.0
2007-05-25 20:50:00,0.89026,0.89038,0.88995,0.89015,60200000.0
2007-05-25 20:55:00,0.88988,0.8903,0.88985,0.89018,48000000.0
2007-05-25 21:00:00,0.89027,0.89045,0.89022,0.89027,67600000.0
2007-05-25 21:05:00,0.89024,0.89048,0.88987,0.88987,56400000.0
2007-05-25 21:10:00,0.8902,0.89036,0.88993,0.88995,65600000.0
2007-05-25 21:15:00,0.88947,0.89069,0.88947,0.89061,52800000.0
2007-05-25 21:20:00,0.88995,0.89067,0.88967,0.89,76200000.0
2007-05-25 21:25:00,0.89046,0.89054,0.88985,0.89039,30400000.0
2007-05-25 21:30:00,0.88967,0.89048,0.8896,0.89033,50600000.0
2007-05-25 21:35:00,0.89042,0.89066,0.89041,0.89048,57600000.0
2007-05-25 21:40:00,0.89043,0.89043,0.88969,0.89034,54400000.0
2007-05-25 21:45:00,0.8903,0.89036,0.89023,0.89027,62800000.0
2007-05-25 21:50:00,0.89031,0.89079,0.89002,0.89077,58600000.0
2007-05-25 21:55:00,0.89076,0.89076,0.88983,0.8902,64400000.0
2007-05-25 22:00:00,0.89046,0.89071,0.89009,0.89069,66000000.0
2007-05-25 22:05:00,0.8907,0.8907,0.89005,0.89059,46400000.0
2007-05-25 22:10:00,0.89062,0.8907,0.89018,0.89052,71200000.0
2007-05-25 22:15:00,0.89025,0.89065,0.88993,0.89065,54200000.0
2007-05-25 22:20:00,0.8906,0.89069,0.89015,0.89069,44800000.0
2007-05-25 22:25:00,0.89072,0.89106,0.89038,0.89098,51600000.0
2007-05-25 22:30:00,0.89072,0.891,0.89057,0.89092,62400000.0
2007-05-25 22:35:00,0.89036,0.89094,0.89034,0.89039,60800000.0
2007-05-25 22:40:00,0.89051,0.89056,0.89029,0.8905,43200000.0
2007-05-25 22:45:00,0.89052,0.89062,0.88954,0.89024,67200000.0
2007-05-25 22:50:00,0.88995,0.89024,0.88987,0.89019,59200000.0
2007-05-25 22:55:00,0.89022,0.89086,0.88995,0.89086,62400000.0
2007-05-27 23:00:00,0.89017,0.89031,0.88965,0.8897,30400000.0
2007-05-27 23:05:00,0.8897,0.88973,0.88965,0.88973,6400000.0
2007-05-27 23:10:00,0.89012,0.89021,0.89012,0.89017,16400000.0
2007-05-27 23:15:00,0.8896,0.8896,0.8895,0.8896,24000000.0
2007-05-27 23:20:00,0.88958,0.8896,0.8894,0.8896,30400000.0
2007-05-27 23:25:00,0.89028,0.8903,0.89009,0.89009,24000000.0
2007-05-27 23:30:00,0.88962,0.89014,0.8896,0.8897,35200000.0
2007-05-27 23:35:00,0.88997,0.88997,0.88952,0.8896,24000000.0
2007-05-27 23:40:00,0.89018,0.89045,0.88991,0.8904,48000000.0
2007-05-27 23:45:00,0.89031,0.89076,0.88977,0.8907,57400000.0
2007-05-27 23:50:00,0.89046,0.89051,0.89007,0.8903,28800000.0
2007-05-27 23:55:00,0.89008,0.89038,0.88973,0.89036,43200000.0
2007-05-28 00:00:00,0.89031,0.89052,0.89018,0.89041,67200000.0
2007-05-28 00:05:00,0.89041,0.89072,0.89038,0.89046,67200000.0
2007-05-28 00:10:00,0.89045,0.89051,0.88979,0.88999,67200000.0
2007-05-28 00:15:00,0.89031,0.89035,0.88952,0.89008,59600000.0
2007-05-28 00:20:00,0.89015,0.89063,0.89015,0.89056,64400000.0
2007-05-28 00:25:00,0.89059,0.89079,0.89054,0.89079,67200000.0
2007-05-28 00:30:00,0.89081,0.89081,0.89032,0.89053,54400000.0
2007-05-28 00:35:00,0.89087,0.89113,0.89081,0.89084,61200000.0
2007-05-28 00:40:00,0.89087,0.89111,0.89002,0.89103,70800000.0
2007-05-28 00:45:00,0.89104,0.89105,0.89075,0.89075,33600000.0
2007-05-28 00:50:00,0.89075,0.89086,0.89062,0.89066,64000000.0
2007-05-28 00:55:00,0.89075,0.89079,0.89014,0.89014,70400000.0
2007-05-28 01:00:00,0.89026,0.89034,0.88997,0.89002,69200000.0
2007-05-28 01:05:00,0.89006,0.89029,0.88975,0.89023,63400000.0
2007-05-28 01:10:00,0.8901,0.89042,0.88998,0.89042,59600000.0
2007-05-28 01:15:00,0.89042,0.89048,0.88943,0.8901,62400000.0
2007-05-28 01:20:00,0.88975,0.89047,0.88959,0.89026,46400000.0
2007-05-28 01:25:00,0.89028,0.89031,0.89008,0.89014,66000000.0
2007-05-28 01:30:00,0.89014,0.8903,0.88934,0.8902,51600000.0
2007-05-28 01:35:00,0.89014,0.89068,0.89014,0.89065,44800000.0
2007-05-28 01:40:00,0.89062,0.8909,0.89022,0.89087,45200000.0
2007-05-28 01:45:00,0.89091,0.89091,0.89063,0.89063,43600000.0
2007-05-28 01:50:00,0.89056,0.89076,0.89051,0.89058,68800000.0
2007-05-28 01:55:00,0.8905,0.89059,0.89036,0.8904,67600000.0
2007-05-28 02:00:00,0.88992,0.89057,0.88992,0.89051,49600000.0
2007-05-28 02:05:00,0.89037,0.89072,0.88974,0.89069,66600000.0
2007-05-28 02:10:00,0.89069,0.89073,0.88972,0.89072,66000000.0
2007-05-28 02:15:00,0.89074,0.89083,0.89067,0.89069,41600000.0
2007-05-28 02:20:00,0.89037,0.89062,0.8902,0.89062,32000000.0
2007-05-28 02:25:00,0.89063,0.89086,0.89016,0.89048,64400000.0
2007-05-28 02:30:00,0.89087,0.89101,0.8898,0.89065,72400000.0
2007-05-28 02:35:00,0.89073,0.89076,0.89,0.89022,61800000.0
2007-05-28 02:40:00,0.89061,0.89066,0.88992,0.89054,57600000.0
2007-05-28 02:45:00,0.89049,0.89059,0.89022,0.89059,40000000.0
2007-05-28 02:50:00,0.89062,0.89069,0.89028,0.89045,71400000.0
2007-05-28 02:55:00,0.89049,0.89051,0.89005,0.89045,59200000.0
2007-05-28 03:00:00,0.89038,0.89048,0.88985,0.89048,57600000.0
2007-05-28 03:05:00,0.89051,0.89059,0.89021,0.89038,61200000.0
2007-05-28 03:10:00,0.89023,0.89038,0.88975,0.89015,57600000.0
2007-05-28 03:15:00,0.88993,0.89028,0.8897,0.88993,59200000.0
2007-05-28 03:20:00,0.88987,0.89019,0.88955,0.89011,35200000.0
2007-05-28 03:25:00,0.88981,0.8903,0.88952,0.89015,68800000.0
2007-05-28 03:30:00,0.8902,0.89035,0.88945,0.89019,59200000.0
2007-05-28 03:35:00,0.88969,0.89016,0.88955,0.88991,53200000.0
2007-05-28 03:40:00,0.88978,0.89028,0.88971,0.89028,11200000.0
2007-05-28 03:45:00,0.88983,0.89,0.8896,0.88967,44800000.0
2007-05-28 03:50:00,0.8899,0.88999,0.88903,0.8897,42600000.0
2007-05-28 03:55:00,0.89013,0.89017,0.88957,0.89011,41600000.0
2007-05-28 04:00:00,0.88968,0.89016,0.88907,0.89002,81600000.0
2007-05-28 04:05:00,0.89006,0.89023,0.88944,0.89008,44800000.0
2007-05-28 04:10:00,0.88958,0.89011,0.88957,0.88983,52800000.0
2007-05-28 04:15:00,0.89008,0.89016,0.88996,0.89005,72400000.0
2007-05-28 04:20:00,0.89011,0.89015,0.88935,0.88966,63400000.0
2007-05-28 04:25:00,0.89007,0.89014,0.88918,0.8898,71200000.0
2007-05-28 04:30:00,0.88962,0.89006,0.88943,0.88992,72000000.0
2007-05-28 04:35:00,0.88999,0.89001,0.88915,0.89001,57600000.0
2007-05-28 04:40:00,0.89,0.89,0.88945,0.88947,29200000.0
2007-05-28 04:45:00,0.8899,0.89019,0.8899,0.89004,52800000.0
2007-05-28 04:50:00,0.89012,0.8903,0.88995,0.89008,64400000.0
2007-05-28 04:55:00,0.88942,0.89012,0.88855,0.88996,56000000.0
2007-05-28 05:00:00,0.89003,0.89019,0.88983,0.89015,66400000.0
2007-05-28 05:05:00,0.89022,0.89027,0.88944,0.89004,74600000.0
2007-05-28 05:10:00,0.88995,0.89036,0.88992,0.89035,67200000.0
2007-05-28 05:15:00,0.89038,0.89038,0.88995,0.89026,51200000.0
2007-05-28 05:20:00,0.89026,0.89041,0.89017,0.89027,65600000.0
2007-05-28 05:25:00,0.89043,0.89112,0.88993,0.89112,96400000.0
2007-05-28 05:30:00,0.89124,0.89124,0.89088,0.89101,17000000.0
2007-05-28 05:35:00,0.89095,0.89102,0.89029,0.89029,49400000.0
2007-05-28 05:40:00,0.89088,0.8909,0.89061,0.89088,46800000.0
2007-05-28 05:45:00,0.8903,0.89067,0.89019,0.89066,44800000.0
2007-05-28 05:50:00,0.89074,0.89084,0.88995,0.89,66000000.0
2007-05-28 05:55:00,0.89052,0.89076,0.89039,0.89062,36800000.0
2007-05-28 06:00:00,0.89059,0.89088,0.89038,0.89072,62400000.0
2007-05-28 06:05:00,0.89073,0.89082,0.89028,0.89082,61200000.0
2007-05-28 06:10:00,0.88975,0.89088,0.88975,0.89064,76600000.0
2007-05-28 06:15:00,0.89081,0.89088,0.89054,0.89061,58400000.0
2007-05-28 06:20:00,0.89054,0.89079,0.8899,0.89071,50000000.0
2007-05-28 06:25:00,0.89066,0.89074,0.89015,0.89018,43200000.0
2007-05-28 06:30:00,0.89023,0.89067,0.89002,0.89045,59200000.0
2007-05-28 06:35:00,0.89042,0.89076,0.89036,0.89069,61000000.0
2007-05-28 06:40:00,0.89066,0.89087,0.89048,0.89068,66000000.0
2007-05-28 06:45:00,0.89067,0.89085,0.89046,0.89075,54400000.0
2007-05-28 06:50:00,0.89078,0.89087,0.89042,0.89087,56400000.0
2007-05-28 06:55:00,0.89085,0.89088,0.89002,0.89087,45800000.0
2007-05-28 07:00:00,0.8902,0.89092,0.89012,0.89068,52800000.0
2007-05-28 07:05:00,0.89065,0.89085,0.89038,0.89067,66000000.0
2007-05-28 07:10:00,0.89072,0.8909,0.89043,0.89045,54400000.0
2007-05-28 07:15:00,0.89065,0.89087,0.8902,0.89076,59600000.0
2007-05-28 07:20:00,0.89039,0.8908,0.89022,0.89032,56400000.0
2007-05-28 07:25:00,0.89084,0.8909,0.89032,0.89032,52800000.0
2007-05-28 07:30:00,0.89079,0.89081,0.89022,0.89051,56000000.0
2007-05-28 07:35:00,0.89077,0.89077,0.89007,0.89065,76200000.0
2007-05-28 07:40:00,0.89073,0.89087,0.89049,0.89049,73000000.0
2007-05-28 07:45:00,0.89052,0.89098,0.89045,0.89059,86800000.0
2007-05-28 07:50:00,0.8908,0.89089,0.89022,0.89046,68800000.0
2007-05-28 07:55:00,0.89073,0.89092,0.89006,0.89092,70400000.0
2007-05-28 08:00:00,0.89095,0.89095,0.89082,0.89089,58600000.0
2007-05-28 08:05:00,0.89086,0.89096,0.8903,0.89082,75600000.0
2007-05-28 08:10:00,0.8908,0.8908,0.8905,0.89075,94400000.0
2007-05-28 08:15:00,0.89069,0.89096,0.8904,0.89096,78800000.0
2007-05-28 08:20:00,0.89055,0.891,0.89055,0.89063,94400000.0
2007-05-28 08:25:00,0.89057,0.89067,0.89015,0.89036,84800000.0
2007-05-28 08:30:00,0.89067,0.89084,0.89051,0.89074,94800000.0
2007-05-28 08:35:00,0.89074,0.89124,0.89065,0.89124,106600000.0
2007-05-28 08:40:00,0.89117,0.89135,0.89091,0.89127,82600000.0
2007-05-28 08:45:00,0.89124,0.89267,0.89111,0.89111,105600000.0
2007-05-28 08:50:00,0.89089,0.89115,0.89059,0.89072,163000000.0
2007-05-28 08:55:00,0.89076,0.89103,0.89054,0.89092,134800000.0
2007-05-28 09:00:00,0.89086,0.89106,0.89061,0.89099,145400000.0
2007-05-28 09:05:00,0.89075,0.89183,0.89075,0.89174,145400000.0
2007-05-28 09:10:00,0.89162,0.89162,0.89033,0.89125,134800000.0
2007-05-28 09:15:00,0.89104,0.89144,0.89089,0.8912,178400000.0
2007-05-28 09:20:00,0.89143,0.89151,0.89123,0.89151,164800000.0
2007-05-28 09:25:00,0.89117,0.8917,0.89106,0.8917,207400000.0
2007-05-28 09:30:00,0.89156,0.89201,0.89121,0.89201,145400000.0
2007-05-28 09:35:00,0.8921,0.89213,0.89149,0.8919,232200000.0
2007-05-28 09:40:00,0.89192,0.8921,0.89189,0.89196,227800000.0
2007-05-28 09:45:00,0.89195,0.89195,0.89123,0.89123,131600000.0
2007-05-28 09:50:00,0.89105,0.89152,0.89105,0.89138,321200000.0
2007-05-28 09:55:00,0.8914,0.89167,0.89095,0.89167,223600000.0
2007-05-28 10:00:00,0.89126,0.89176,0.89106,0.89157,266600000.0
2007-05-28 10:05:00,0.8915,0.89168,0.891,0.89147,261600000.0
2007-05-28 10:10:00,0.89137,0.89177,0.89021,0.8916,212800000.0
2007-05-28 10:15:00,0.89133,0.89164,0.8908,0.89134,227600000.0
2007-05-28 10:20:00,0.89149,0.89161,0.89075,0.8916,193200000.0
2007-05-28 10:25:00,0.89165,0.8918,0.89103,0.89175,370800000.0
2007-05-28 10:30:00,0.89176,0.89176,0.89105,0.89155,199400000.0
2007-05-28 10:35:00,0.89148,0.89148,0.8906,0.8906,123200000.0
2007-05-28 10:40:00,0.89135,0.89156,0.89087,0.89144,104000000.0
2007-05-28 10:45:00,0.89096,0.8915,0.89061,0.89129,146400000.0
2007-05-28 10:50:00,0.89141,0.89155,0.89106,0.8914,182800000.0
2007-05-28 10:55:00,0.8913,0.8918,0.89129,0.8918,232200000.0
2007-05-28 11:00:00,0.89173,0.89196,0.89125,0.89187,197200000.0
2007-05-28 11:05:00,0.89177,0.89191,0.89122,0.89178,160400000.0
2007-05-28 11:10:00,0.89139,0.8919,0.89116,0.89174,224800000.0
2007-05-28 11:15:00,0.89172,0.89187,0.89129,0.89153,126800000.0
2007-05-28 11:20:00,0.89136,0.89136,0.89068,0.89068,216400000.0
2007-05-28 11:25:00,0.89128,0.89137,0.8908,0.89085,171600000.0
2007-05-28 11:30:00,0.89109,0.89136,0.89061,0.89136,170600000.0
2007-05-28 11:35:00,0.89144,0.89209,0.89036,0.89201,206200000.0
2007-05-28 11:40:00,0.89209,0.89221,0.89188,0.89197,170000000.0
2007-05-28 11:45:00,0.89181,0.8921,0.89141,0.89207,159600000.0
2007-05-28 11:50:00,0.89214,0.89222,0.89163,0.89204,157800000.0
2007-05-28 11:55:00,0.89205,0.89222,0.89161,0.89196,238800000.0
2007-05-28 12:00:00,0.89205,0.89223,0.89164,0.89196,143400000.0
2007-05-28 12:05:00,0.89228,0.89248,0.89226,0.8924,90000000.0
2007-05-28 12:10:00,0.89233,0.89233,0.89163,0.89168,124600000.0
2007-05-28 12:15:00,0.89167,0.89253,0.89167,0.89251,205000000.0
2007-05-28 12:20:00,0.8924,0.89252,0.89174,0.89208,197800000.0
2007-05-28 12:25:00,0.89199,0.89267,0.89128,0.89128,251000000.0
2007-05-28 12:30:00,0.89198,0.89228,0.89103,0.8922,193400000.0
2007-05-28 12:35:00,0.89215,0.89228,0.89175,0.89182,165200000.0
2007-05-28 12:40:00,0.89191,0.89228,0.89151,0.89189,86800000.0
2007-05-28 12:45:00,0.89218,0.89239,0.89175,0.89182,196200000.0
2007-05-28 12:50:00,0.8922,0.89233,0.89136,0.89136,107600000.0
2007-05-28 12:55:00,0.89201,0.89234,0.89147,0.89234,101800000.0
2007-05-28 13:00:00,0.89237,0.89237,0.8914,0.89194,102600000.0
2007-05-28 13:05:00,0.8919,0.8919,0.89101,0.8919,132800000.0
2007-05-28 13:10:00,0.89194,0.8921,0.89194,0.89197,107000000.0
2007-05-28 13:15:00,0.89148,0.89207,0.89099,0.89158,245200000.0
2007-05-28 13:20:00,0.89201,0.89215,0.89167,0.8918,183200000.0
2007-05-28 13:25:00,0.89203,0.89228,0.89187,0.89228,178800000.0
2007-05-28 13:30:00,0.89235,0.89235,0.89125,0.89223,107200000.0
2007-05-28 13:35:00,0.89226,0.89236,0.89206,0.89225,136800000.0
2007-05-28 13:40:00,0.8922,0.89233,0.89185,0.8922,145000000.0
2007-05-28 13:45:00,0.89175,0.89235,0.89155,0.89224,102800000.0
2007-05-28 13:50:00,0.89235,0.89235,0.8917,0.8917,76600000.0
2007-05-28 13:55:00,0.89172,0.89234,0.8917,0.8921,152800000.0
2007-05-28 14:00:00,0.8923,0.89234,0.89158,0.89218,130400000.0
2007-05-28 14:05:00,0.89156,0.89242,0.89156,0.89242,110800000.0
2007-05-28 14:10:00,0.89237,0.89237,0.8918,0.89216,122400000.0
2007-05-28 14:15:00,0.89212,0.89248,0.89166,0.89216,110400000.0
2007-05-28 14:20:00,0.89205,0.89217,0.89164,0.89165,124600000.0
2007-05-28 14:25:00,0.89228,0.8923,0.89197,0.89197,104000000.0
2007-05-28 14:30:00,0.89202,0.89211,0.89161,0.89193,65600000.0
2007-05-28 14:35:00,0.89176,0.8918,0.89132,0.89171,56800000.0
2007-05-28 14:40:00,0.89183,0.89209,0.89142,0.89167,49600000.0
2007-05-28 14:45:00,0.89159,0.89203,0.89155,0.89176,57000000.0
2007-05-28 14:50:00,0.89147,0.892,0.89111,0.89141,67200000.0
2007-05-28 14:55:00,0.89129,0.89192,0.89112,0.8919,51200000.0
2007-05-28 15:00:00,0.89117,0.8921,0.89105,0.89133,51200000.0
2007-05-28 15:05:00,0.8915,0.89221,0.89086,0.89172,72000000.0
2007-05-28 15:10:00,0.89183,0.89217,0.8911,0.89214,46800000.0
2007-05-28 15:15:00,0.89216,0.89216,0.89124,0.8917,64000000.0
2007-05-28 15:20:00,0.8912,0.8917,0.89103,0.89109,62400000.0
2007-05-28 15:25:00,0.89168,0.89192,0.89137,0.89158,55800000.0
2007-05-28 15:30:00,0.8916,0.89163,0.89092,0.89092,35200000.0
2007-05-28 15:35:00,0.8919,0.8919,0.89095,0.89161,67200000.0
2007-05-28 15:40:00,0.89194,0.89233,0.89161,0.89223,67000000.0
2007-05-28 15:45:00,0.89153,0.89248,0.89153,0.89235,77800000.0
2007-05-28 15:50:00,0.89184,0.89226,0.89166,0.89176,70800000.0
2007-05-28 15:55:00,0.89185,0.89251,0.89185,0.89251,70400000.0
2007-05-28 16:00:00,0.89255,0.89255,0.89101,0.89211,67600000.0
2007-05-28 16:05:00,0.89242,0.89242,0.8917,0.89221,72400000.0
2007-05-28 16:10:00,0.89195,0.8924,0.8915,0.89213,68200000.0
2007-05-28 16:15:00,0.8916,0.89222,0.89109,0.89189,51200000.0
2007-05-28 16:20:00,0.89223,0.89223,0.89127,0.89146,53200000.0
2007-05-28 16:25:00,0.89182,0.89211,0.89135,0.89156,71200000.0
2007-05-28 16:30:00,0.89178,0.89211,0.89166,0.89211,62200000.0
2007-05-28 16:35:00,0.89207,0.89252,0.89175,0.89216,72000000.0
2007-05-28 16:40:00,0.89211,0.8922,0.89159,0.89159,70400000.0
2007-05-28 16:45:00,0.89161,0.89186,0.89123,0.8915,76200000.0
2007-05-28 16:50:00,0.89158,0.8919,0.89082,0.89088,57000000.0
2007-05-28 16:55:00,0.89173,0.8919,0.8916,0.8919,52200000.0
2007-05-28 17:00:00,0.89163,0.89203,0.89155,0.89191,56000000.0
2007-05-28 17:05:00,0.89213,0.89222,0.89147,0.89157,62400000.0
2007-05-28 17:10:00,0.89189,0.89214,0.89164,0.89165,65000000.0
2007-05-28 17:15:00,0.891,0.89171,0.89089,0.89145,68000000.0
2007-05-28 17:20:00,0.8911,0.89171,0.8911,0.89165,42000000.0
2007-05-28 17:25:00,0.89129,0.89184,0.89075,0.89179,59200000.0
2007-05-28 17:30:00,0.89182,0.89182,0.89099,0.89161,54200000.0
2007-05-28 17:35:00,0.8912,0.89181,0.8912,0.89174,51600000.0
2007-05-28 17:40:00,0.89179,0.89207,0.89103,0.89199,54400000.0
2007-05-28 17:45:00,0.89174,0.89212,0.89093,0.89205,70800000.0
2007-05-28 17:50:00,0.89207,0.89211,0.89132,0.8917,64000000.0
2007-05-28 17:55:00,0.89184,0.89194,0.8914,0.89185,50600000.0
2007-05-28 18:00:00,0.89108,0.8918,0.8908,0.89176,40000000.0
2007-05-28 18:05:00,0.89197,0.89213,0.89137,0.89171,67000000.0
2007-05-28 18:10:00,0.89199,0.89201,0.89139,0.89139,35200000.0
2007-05-28 18:15:00,0.89166,0.8919,0.8916,0.8919,64400000.0
2007-05-28 18:20:00,0.89184,0.8921,0.89147,0.89162,66000000.0
2007-05-28 18:25:00,0.89165,0.8921,0.89113,0.89202,57600000.0
2007-05-28 18:30:00,0.89205,0.8922,0.8912,0.8917,58000000.0
2007-05-28 18:35:00,0.8922,0.8922,0.8913,0.89147,39400000.0
2007-05-28 18:40:00,0.8919,0.8922,0.89185,0.89195,46400000.0
2007-05-28 18:45:00,0.89201,0.89229,0.89143,0.89229,36800000.0
2007-05-28 18:50:00,0.89223,0.89223,0.89152,0.89178,80400000.0
2007-05-28 18:55:00,0.89201,0.89209,0.89152,0.89171,52800000.0
2007-05-28 19:00:00,0.8918,0.89184,0.89139,0.89155,67200000.0
2007-05-28 19:05:00,0.89149,0.89182,0.8911,0.8913,56000000.0
2007-05-28 19:10:00,0.89171,0.8919,0.89121,0.89177,46400000.0
2007-05-28 19:15:00,0.8916,0.89205,0.89047,0.89148,58000000.0
2007-05-28 19:20:00,0.89202,0.8921,0.89126,0.89199,44800000.0
2007-05-28 19:25:00,0.892,0.89204,0.89122,0.89133,43600000.0
2007-05-28 19:30:00,0.89179,0.89196,0.89102,0.89183,54800000.0
2007-05-28 19:35:00,0.89131,0.8918,0.8912,0.89131,52800000.0
2007-05-28 19:40:00,0.89205,0.8921,0.89149,0.89208,50400000.0
2007-05-28 19:45:00,0.89196,0.89204,0.89133,0.89167,70400000.0
2007-05-28 19:50:00,0.8916,0.89208,0.89132,0.89141,73000000.0
2007-05-28 19:55:00,0.89171,0.89183,0.89105,0.89178,57600000.0
2007-05-28 20:00:00,0.89161,0.89201,0.8912,0.89175,70400000.0
2007-05-28 20:05:00,0.89168,0.89218,0.8914,0.89181,57600000.0
2007-05-28 20:10:00,0.89209,0.89209,0.89117,0.89128,33600000.0
2007-05-28 20:15:00,0.89188,0.89188,0.8913,0.89162,61200000.0
2007-05-28 20:20:00,0.8915,0.89196,0.89117,0.89183,65600000.0
2007-05-28 20:25:00,0.89187,0.89207,0.89163,0.89181,59200000.0
2007-05-28 20:30:00,0.89208,0.89243,0.89193,0.89193,57600000.0
2007-05-28 20:35:00,0.89127,0.89221,0.89117,0.89199,48000000.0
2007-05-28 20:40:00,0.89207,0.8922,0.89174,0.89188,38800000.0
2007-05-28 20:45:00,0.89143,0.89223,0.89143,0.89203,57800000.0
2007-05-28 20:50:00,0.89224,0.89241,0.89213,0.89241,48000000.0
2007-05-28 20:55:00,0.89207,0.89248,0.89182,0.8919,33600000.0
2007-05-28 21:00:00,0.89235,0.89241,0.89158,0.89228,38200000.0
2007-05-28 21:05:00,0.89228,0.89239,0.89182,0.8922,40000000.0
2007-05-28 21:10:00,0.89228,0.89233,0.8914,0.8914,32000000.0
2007-05-28 21:15:00,0.89157,0.89238,0.89157,0.89174,54400000.0
2007-05-28 21:20:00,0.89175,0.89198,0.89163,0.89195,59200000.0
2007-05-28 21:25:00,0.89179,0.89198,0.8916,0.89198,33000000.0
2007-05-28 21:30:00,0.89237,0.8924,0.8916,0.8917,27200000.0
2007-05-28 21:35:00,0.8918,0.89239,0.89168,0.8918,48000000.0
2007-05-28 21:40:00,0.89232,0.89233,0.89213,0.89231,27200000.0
2007-05-28 21:45:00,0.89183,0.89246,0.89181,0.89213,62400000.0
2007-05-28 21:50:00,0.89215,0.89247,0.89206,0.89247,41600000.0
2007-05-28 21:55:00,0.8916,0.89247,0.8916,0.89241,36800000.0
2007-05-28 22:00:00,0.89167,0.89277,0.89162,0.89277,38800000.0
2007-05-28 22:05:00,0.89218,0.89277,0.89207,0.89218,61200000.0
2007-05-28 22:10:00,0.89233,0.89273,0.89231,0.89269,41600000.0
2007-05-28 22:15:00,0.89219,0.89273,0.89215,0.89273,54400000.0
2007-05-28 22:20:00,0.89261,0.89285,0.89211,0.89269,43200000.0
2007-05-28 22:25:00,0.89257,0.89283,0.89225,0.89225,22800000.0
2007-05-28 22:30:00,0.892,0.8928,0.89195,0.89278,62400000.0
2007-05-28 22:35:00,0.89257,0.8928,0.89231,0.89248,61200000.0
2007-05-28 22:40:00,0.89255,0.8931,0.89247,0.89301,54800000.0
2007-05-28 22:45:00,0.893,0.89307,0.89222,0.8929,49600000.0
2007-05-28 22:50:00,0.89303,0.89311,0.8923,0.89237,38400000.0
2007-05-28 22:55:00,0.8931,0.89321,0.89227,0.89321,50600000.0
2007-05-28 23:00:00,0.89245,0.89324,0.89225,0.8924,55400000.0
2007-05-28 23:05:00,0.8923,0.89241,0.8923,0.89237,6400000.0
2007-05-28 23:10:00,0.89315,0.89328,0.89301,0.89328,53200000.0
2007-05-28 23:15:00,0.8926,0.8933,0.89255,0.8932,36200000.0
2007-05-28 23:20:00,0.89308,0.89322,0.89268,0.89322,38800000.0
2007-05-28 23:25:00,0.89299,0.89322,0.89265,0.89312,46400000.0
2007-05-28 23:30:00,0.89283,0.89336,0.89283,0.89333,63200000.0
2007-05-28 23:35:00,0.89329,0.89337,0.89272,0.8928,48000000.0
2007-05-28 23:40:00,0.89329,0.8933,0.89285,0.89308,50000000.0
2007-05-28 23:45:00,0.89327,0.89369,0.89232,0.89356,58000000.0
2007-05-28 23:50:00,0.89328,0.89368,0.8927,0.89368,52800000.0
2007-05-28 23:55:00,0.89371,0.89372,0.8928,0.89342,53800000.0
2007-05-29 00:00:00,0.89322,0.89322,0.89227,0.89275,67200000.0
2007-05-29 00:05:00,0.89267,0.89269,0.8925,0.89259,67600000.0
2007-05-29 00:10:00,0.892,0.8925,0.89198,0.89244,50000000.0
2007-05-29 00:15:00,0.89253,0.89258,0.89174,0.89238,68800000.0
2007-05-29 00:20:00,0.89238,0.89239,0.89164,0.89175,64000000.0
2007-05-29 00:25:00,0.8919,0.89225,0.89179,0.89215,67600000.0
2007-05-29 00:30:00,0.89215,0.89221,0.89181,0.89195,53800000.0
2007-05-29 00:35:00,0.8917,0.8917,0.8916,0.8916,22400000.0
2007-05-29 00:40:00,0.89222,0.89228,0.89075,0.89133,70400000.0
2007-05-29 00:45:00,0.89154,0.89179,0.89124,0.89169,62400000.0
2007-05-29 00:50:00,0.89174,0.89186,0.89102,0.89157,51200000.0
2007-05-29 00:55:00,0.89183,0.89216,0.89132,0.89215,58000000.0
2007-05-29 01:00:00,0.8916,0.89232,0.89157,0.89225,68200000.0
2007-05-29 01:05:00,0.89226,0.89243,0.89221,0.89235,46400000.0
2007-05-29 01:10:00,0.8924,0.8924,0.89146,0.89157,32000000.0
2007-05-29 01:15:00,0.8916,0.89262,0.89148,0.89262,36800000.0
2007-05-29 01:20:00,0.89273,0.89275,0.89197,0.89197,29200000.0
2007-05-29 01:25:00,0.89264,0.89264,0.89233,0.89243,36800000.0
2007-05-29 01:30:00,0.89248,0.89263,0.89159,0.89235,62800000.0
2007-05-29 01:35:00,0.89223,0.89238,0.89216,0.89238,28800000.0
2007-05-29 01:40:00,0.89228,0.89243,0.89155,0.8918,44200000.0
2007-05-29 01:45:00,0.8914,0.89204,0.89135,0.89188,49000000.0
2007-05-29 01:50:00,0.8919,0.89203,0.89119,0.89193,68800000.0
2007-05-29 01:55:00,0.89191,0.89196,0.89169,0.89181,49600000.0
2007-05-29 02:00:00,0.89164,0.89207,0.89124,0.8919,54800000.0
2007-05-29 02:05:00,0.89199,0.89201,0.89147,0.89188,62400000.0
2007-05-29 02:10:00,0.89203,0.89249,0.89203,0.89227,65400000.0
2007-05-29 02:15:00,0.89227,0.89234,0.89208,0.89221,46400000.0
2007-05-29 02:20:00,0.89228,0.89237,0.89169,0.89221,64000000.0
2007-05-29 02:25:00,0.89213,0.89232,0.8914,0.89231,52800000.0
2007-05-29 02:30:00,0.89231,0.89237,0.89138,0.89191,62400000.0
2007-05-29 02:35:00,0.89198,0.89204,0.89125,0.89137,62400000.0
2007-05-29 02:40:00,0.89197,0.8922,0.89174,0.8918,57600000.0
2007-05-29 02:45:00,0.89228,0.89243,0.89222,0.89243,32400000.0
2007-05-29 02:50:00,0.8924,0.89249,0.89153,0.89243,57600000.0
2007-05-29 02:55:00,0.89242,0.89242,0.8916,0.89172,43200000.0
2007-05-29 03:00:00,0.89166,0.89218,0.89139,0.89139,33600000.0
2007-05-29 03:05:00,0.89182,0.89189,0.89143,0.89143,50000000.0
2007-05-29 03:10:00,0.89158,0.89231,0.89156,0.89221,57600000.0
2007-05-29 03:15:00,0.89185,0.89237,0.89151,0.89213,59200000.0
2007-05-29 03:20:00,0.89177,0.89225,0.8917,0.89209,35200000.0
2007-05-29 03:25:00,0.89184,0.89214,0.89165,0.89165,57600000.0
2007-05-29 03:30:00,0.89232,0.89251,0.89215,0.89215,59200000.0
2007-05-29 03:35:00,0.89212,0.89314,0.89212,0.89304,51200000.0
2007-05-29 03:40:00,0.89298,0.89308,0.89256,0.89267,70400000.0
2007-05-29 03:45:00,0.89268,0.89281,0.89225,0.8925,59200000.0
2007-05-29 03:50:00,0.89228,0.89234,0.89146,0.89205,61200000.0
2007-05-29 03:55:00,0.89201,0.89209,0.8918,0.89202,64000000.0
2007-05-29 04:00:00,0.89192,0.89213,0.89107,0.89167,81600000.0
2007-05-29 04:05:00,0.8917,0.89197,0.8916,0.89181,54400000.0
2007-05-29 04:10:00,0.89186,0.89246,0.8918,0.89246,62400000.0
2007-05-29 04:15:00,0.89223,0.89239,0.89161,0.89199,72000000.0
2007-05-29 04:20:00,0.89193,0.8922,0.89162,0.89195,60800000.0
2007-05-29 04:25:00,0.89216,0.89234,0.89119,0.89196,69800000.0
2007-05-29 04:30:00,0.89205,0.89218,0.89151,0.89171,72400000.0
2007-05-29 04:35:00,0.8916,0.89211,0.89136,0.89211,52800000.0
2007-05-29 04:40:00,0.89198,0.89212,0.8917,0.89212,56000000.0
2007-05-29 04:45:00,0.89193,0.89197,0.89176,0.89184,57600000.0
2007-05-29 04:50:00,0.89185,0.89212,0.89185,0.892,64000000.0
2007-05-29 04:55:00,0.89147,0.89224,0.89068,0.89224,56000000.0
2007-05-29 05:00:00,0.89235,0.89235,0.89178,0.892,65000000.0
2007-05-29 05:05:00,0.89206,0.89212,0.89147,0.89212,75000000.0
2007-05-29 05:10:00,0.89212,0.89216,0.89157,0.89214,67200000.0
2007-05-29 05:15:00,0.89212,0.89215,0.89135,0.89202,51200000.0
2007-05-29 05:20:00,0.89203,0.89243,0.89191,0.89231,65600000.0
2007-05-29 05:25:00,0.89225,0.89277,0.8921,0.89232,97400000.0
2007-05-29 05:30:00,0.89158,0.89228,0.89147,0.89215,65600000.0
2007-05-29 05:35:00,0.89186,0.89243,0.89148,0.89241,47800000.0
2007-05-29 05:40:00,0.89255,0.89255,0.89198,0.89198,50000000.0
2007-05-29 05:45:00,0.89168,0.89213,0.89131,0.8917,59200000.0
2007-05-29 05:50:00,0.89143,0.89232,0.89132,0.89219,65600000.0
2007-05-29 05:55:00,0.89165,0.89221,0.89134,0.89169,62800000.0
2007-05-29 06:00:00,0.89157,0.89217,0.89156,0.89208,62800000.0
2007-05-29 06:05:00,0.89208,0.89227,0.89182,0.89227,60800000.0
2007-05-29 06:10:00,0.89142,0.89271,0.89142,0.89193,77200000.0
2007-05-29 06:15:00,0.89225,0.89225,0.89186,0.89205,56800000.0
2007-05-29 06:20:00,0.89148,0.892,0.89148,0.89183,41400000.0
2007-05-29 06:25:00,0.89174,0.89202,0.89131,0.89176,49600000.0
2007-05-29 06:30:00,0.8914,0.89207,0.8914,0.8918,54400000.0
2007-05-29 06:35:00,0.89166,0.892,0.89141,0.89162,49600000.0
2007-05-29 06:40:00,0.89171,0.8918,0.8913,0.8914,64000000.0
2007-05-29 06:45:00,0.89183,0.89196,0.89062,0.89159,59000000.0
2007-05-29 06:50:00,0.89162,0.8918,0.89106,0.89173,56400000.0
2007-05-29 06:55:00,0.89183,0.89185,0.89152,0.89155,48000000.0
2007-05-29 07:00:00,0.8916,0.89171,0.89101,0.89148,62800000.0
2007-05-29 07:05:00,0.89159,0.89182,0.89152,0.89152,66000000.0
2007-05-29 07:10:00,0.89128,0.89204,0.89097,0.89204,62400000.0
2007-05-29 07:15:00,0.89179,0.89204,0.89138,0.89189,65600000.0
2007-05-29 07:20:00,0.89202,0.89218,0.8918,0.89216,68800000.0
2007-05-29 07:25:00,0.89209,0.89233,0.89202,0.89227,66000000.0
2007-05-29 07:30:00,0.89236,0.89241,0.8917,0.89209,55400000.0
2007-05-29 07:35:00,0.89209,0.89222,0.89116,0.89155,76800000.0
2007-05-29 07:40:00,0.89162,0.89179,0.89148,0.89148,73400000.0
2007-05-29 07:45:00,0.8915,0.89197,0.89147,0.89188,86800000.0
2007-05-29 07:50:00,0.89201,0.89216,0.89168,0.89182,68800000.0
2007-05-29 07:55:00,0.89193,0.89193,0.89109,0.89115,70400000.0
2007-05-29 08:00:00,0.89134,0.89165,0.89132,0.89156,59200000.0
2007-05-29 08:05:00,0.8914,0.89175,0.89109,0.89175,76000000.0
2007-05-29 08:10:00,0.89206,0.89231,0.89183,0.89222,93800000.0
2007-05-29 08:15:00,0.89191,0.8924,0.89186,0.89215,78400000.0
2007-05-29 08:20:00,0.89219,0.89235,0.89196,0.89232,94800000.0
2007-05-29 08:25:00,0.89227,0.89229,0.89208,0.89215,84800000.0
2007-05-29 08:30:00,0.89208,0.89208,0.89155,0.89178,93800000.0
2007-05-29 08:35:00,0.89185,0.89203,0.89172,0.89185,115000000.0
2007-05-29 08:40:00,0.89174,0.892,0.8912,0.89191,83200000.0
2007-05-29 08:45:00,0.89187,0.89211,0.89179,0.89193,106000000.0
2007-05-29 08:50:00,0.89194,0.89196,0.89149,0.8918,163000000.0
2007-05-29 08:55:00,0.89182,0.89194,0.89171,0.89172,134200000.0
2007-05-29 09:00:00,0.89154,0.89218,0.89145,0.89205,145000000.0
2007-05-29 09:05:00,0.89198,0.89232,0.89191,0.89221,145000000.0
2007-05-29 09:10:00,0.89206,0.89234,0.89131,0.89223,136400000.0
2007-05-29 09:15:00,0.89209,0.89222,0.89141,0.89199,178400000.0
2007-05-29 09:20:00,0.89196,0.89276,0.8918,0.89255,176200000.0
2007-05-29 09:25:00,0.89264,0.89327,0.89249,0.89327,208400000.0
2007-05-29 09:30:00,0.89345,0.89366,0.89296,0.89298,145600000.0
2007-05-29 09:35:00,0.89296,0.89312,0.89281,0.89312,232600000.0
2007-05-29 09:40:00,0.89312,0.89334,0.89271,0.89334,226600000.0
2007-05-29 09:45:00,0.89349,0.894,0.89348,0.89397,131600000.0
2007-05-29 09:50:00,0.894,0.89409,0.89358,0.89358,320600000.0
2007-05-29 09:55:00,0.89358,0.89377,0.89295,0.89345,233800000.0
2007-05-29 10:00:00,0.89332,0.89345,0.89292,0.89334,267800000.0
2007-05-29 10:05:00,0.89324,0.89338,0.8931,0.89325,261800000.0
2007-05-29 10:10:00,0.89318,0.89432,0.89265,0.89408,212600000.0
2007-05-29 10:15:00,0.89413,0.89413,0.89343,0.89345,227200000.0
2007-05-29 10:20:00,0.89348,0.89348,0.89266,0.89301,205200000.0
2007-05-29 10:25:00,0.89297,0.89303,0.89246,0.89246,372000000.0
2007-05-29 10:30:00,0.89241,0.89271,0.89231,0.89254,199400000.0
2007-05-29 10:35:00,0.89247,0.89249,0.89211,0.89246,123200000.0
2007-05-29 10:40:00,0.89241,0.89251,0.89205,0.89206,105200000.0
2007-05-29 10:45:00,0.89209,0.89278,0.89206,0.8926,145800000.0
2007-05-29 10:50:00,0.89257,0.89264,0.89218,0.8926,180600000.0
2007-05-29 10:55:00,0.89255,0.89269,0.89241,0.8925,230800000.0
2007-05-29 11:00:00,0.89249,0.89249,0.8919,0.89202,196200000.0
2007-05-29 11:05:00,0.892,0.892,0.89156,0.89185,158800000.0
2007-05-29 11:10:00,0.89171,0.89221,0.89139,0.89221,315800000.0
2007-05-29 11:15:00,0.89206,0.89226,0.89201,0.8921,127600000.0
2007-05-29 11:20:00,0.89211,0.89221,0.89189,0.89212,226000000.0
2007-05-29 11:25:00,0.89221,0.89221,0.8918,0.89196,176000000.0
2007-05-29 11:30:00,0.8919,0.89203,0.89113,0.8913,171600000.0
2007-05-29 11:35:00,0.89125,0.89174,0.89119,0.89172,205800000.0
2007-05-29 11:40:00,0.89173,0.89173,0.89142,0.89157,169400000.0
2007-05-29 11:45:00,0.89164,0.89187,0.89131,0.89148,208800000.0
2007-05-29 11:50:00,0.89146,0.89178,0.89145,0.89178,200800000.0
2007-05-29 11:55:00,0.89184,0.89202,0.89164,0.89202,238400000.0
2007-05-29 12:00:00,0.89191,0.89192,0.8914,0.8914,144000000.0
2007-05-29 12:05:00,0.8914,0.89163,0.89137,0.89163,89600000.0
2007-05-29 12:10:00,0.89169,0.89182,0.89122,0.89122,124600000.0
2007-05-29 12:15:00,0.89134,0.89159,0.89124,0.8914,206400000.0
2007-05-29 12:20:00,0.8914,0.89154,0.89123,0.8913,198600000.0
2007-05-29 12:25:00,0.89145,0.89224,0.89091,0.89091,251600000.0
2007-05-29 12:30:00,0.8916,0.8916,0.89057,0.89137,194000000.0
2007-05-29 12:35:00,0.89144,0.89144,0.89094,0.89094,164800000.0
2007-05-29 12:40:00,0.89113,0.89123,0.89106,0.89113,97600000.0
2007-05-29 12:45:00,0.89111,0.89133,0.89098,0.89117,227600000.0
2007-05-29 12:50:00,0.89123,0.89123,0.89053,0.89104,107000000.0
2007-05-29 12:55:00,0.89102,0.89119,0.89061,0.89106,154000000.0
2007-05-29 13:00:00,0.89119,0.89122,0.89039,0.89102,102800000.0
2007-05-29 13:05:00,0.89088,0.89099,0.89025,0.89059,133600000.0
2007-05-29 13:10:00,0.89077,0.89086,0.88994,0.89038,151800000.0
2007-05-29 13:15:00,0.8906,0.89067,0.89037,0.89059,244200000.0
2007-05-29 13:20:00,0.89052,0.89093,0.89041,0.89058,182800000.0
2007-05-29 13:25:00,0.89046,0.89085,0.89046,0.89085,207200000.0
2007-05-29 13:30:00,0.89084,0.89084,0.89011,0.89011,107200000.0
2007-05-29 13:35:00,0.89063,0.8907,0.89028,0.89044,137600000.0
2007-05-29 13:40:00,0.89035,0.89048,0.89019,0.89019,186000000.0
2007-05-29 13:45:00,0.89024,0.89054,0.89021,0.89042,116000000.0
2007-05-29 13:50:00,0.89025,0.89025,0.89001,0.8901,149600000.0
2007-05-29 13:55:00,0.89013,0.8902,0.88987,0.89004,171400000.0
2007-05-29 14:00:00,0.88987,0.89023,0.88929,0.88991,129000000.0
2007-05-29 14:05:00,0.88997,0.89,0.88918,0.89,156800000.0
2007-05-29 14:10:00,0.88925,0.89003,0.88923,0.88974,121600000.0
2007-05-29 14:15:00,0.88986,0.89045,0.88982,0.89031,109800000.0
2007-05-29 14:20:00,0.8903,0.89071,0.89017,0.89039,125200000.0
2007-05-29 14:25:00,0.89039,0.89052,0.88983,0.88983,104000000.0
2007-05-29 14:30:00,0.88978,0.88994,0.8896,0.88994,65600000.0
2007-05-29 14:35:00,0.89003,0.89006,0.88957,0.88972,75600000.0
2007-05-29 14:40:00,0.88972,0.88977,0.88926,0.88952,60800000.0
2007-05-29 14:45:00,0.88975,0.88989,0.88961,0.88976,58000000.0
2007-05-29 14:50:00,0.88981,0.89034,0.88977,0.89003,67200000.0
2007-05-29 14:55:00,0.89012,0.89024,0.88995,0.89024,67600000.0
2007-05-29 15:00:00,0.89024,0.89028,0.88867,0.88995,62200000.0
2007-05-29 15:05:00,0.89001,0.89057,0.8896,0.89044,72400000.0
2007-05-29 15:10:00,0.89072,0.89072,0.88992,0.88992,61800000.0
2007-05-29 15:15:00,0.8898,0.89023,0.8896,0.8902,63400000.0
2007-05-29 15:20:00,0.89017,0.89017,0.88988,0.89008,73600000.0
2007-05-29 15:25:00,0.89015,0.89024,0.88951,0.88951,67200000.0
2007-05-29 15:30:00,0.89012,0.89016,0.88946,0.88987,60800000.0
2007-05-29 15:35:00,0.88983,0.89002,0.88971,0.88991,67600000.0
2007-05-29 15:40:00,0.88984,0.89046,0.88944,0.89033,67200000.0
2007-05-29 15:45:00,0.89029,0.89029,0.88984,0.88985,77800000.0
2007-05-29 15:50:00,0.88956,0.89018,0.88949,0.8899,70800000.0
2007-05-29 15:55:00,0.89005,0.89024,0.89,0.89011,71600000.0
2007-05-29 16:00:00,0.89038,0.89107,0.89007,0.89057,66600000.0
2007-05-29 16:05:00,0.89068,0.89095,0.89058,0.8908,70800000.0
2007-05-29 16:10:00,0.8907,0.89094,0.8905,0.89066,68800000.0
2007-05-29 16:15:00,0.89063,0.89078,0.88971,0.89069,62400000.0
2007-05-29 16:20:00,0.8906,0.89084,0.89005,0.89084,68800000.0
2007-05-29 16:25:00,0.89098,0.89124,0.89086,0.89124,70400000.0
2007-05-29 16:30:00,0.89111,0.89111,0.89042,0.89051,62400000.0
2007-05-29 16:35:00,0.89053,0.89067,0.8898,0.89058,71400000.0
2007-05-29 16:40:00,0.89053,0.89083,0.89014,0.89081,70200000.0
2007-05-29 16:45:00,0.89065,0.89068,0.88994,0.89065,76800000.0
2007-05-29 16:50:00,0.89043,0.89078,0.89029,0.89077,58000000.0
2007-05-29 16:55:00,0.8909,0.89139,0.89074,0.89139,65600000.0
2007-05-29 17:00:00,0.8913,0.89153,0.89076,0.89089,68000000.0
2007-05-29 17:05:00,0.89118,0.8913,0.89093,0.89112,63200000.0
2007-05-29 17:10:00,0.89106,0.89115,0.89067,0.89074,65000000.0
2007-05-29 17:15:00,0.89072,0.89072,0.89013,0.89032,68000000.0
2007-05-29 17:20:00,0.89047,0.89088,0.89013,0.89088,67000000.0
2007-05-29 17:25:00,0.89102,0.89105,0.89067,0.89094,59200000.0
2007-05-29 17:30:00,0.89106,0.89128,0.89054,0.89114,65000000.0
2007-05-29 17:35:00,0.89105,0.89117,0.89086,0.89092,67600000.0
2007-05-29 17:40:00,0.89094,0.89094,0.89001,0.89001,72400000.0
2007-05-29 17:45:00,0.89051,0.89095,0.89051,0.8909,70800000.0
2007-05-29 17:50:00,0.89099,0.89106,0.89069,0.89073,64000000.0
2007-05-29 17:55:00,0.89083,0.8911,0.89031,0.89085,61800000.0
2007-05-29 18:00:00,0.89079,0.89088,0.89003,0.89038,68800000.0
2007-05-29 18:05:00,0.89034,0.89036,0.88962,0.88992,67200000.0
2007-05-29 18:10:00,0.89039,0.89046,0.89017,0.89026,57600000.0
2007-05-29 18:15:00,0.89029,0.89067,0.89014,0.89067,64000000.0
2007-05-29 18:20:00,0.89086,0.89094,0.89018,0.89045,65000000.0
2007-05-29 18:25:00,0.89087,0.89113,0.88985,0.8909,75200000.0
2007-05-29 18:30:00,0.8909,0.89098,0.89065,0.89071,70200000.0
2007-05-29 18:35:00,0.89061,0.89066,0.8899,0.89025,65600000.0
2007-05-29 18:40:00,0.89036,0.89037,0.88953,0.89032,73600000.0
2007-05-29 18:45:00,0.8903,0.8905,0.88975,0.89046,64400000.0
2007-05-29 18:50:00,0.89051,0.89055,0.88978,0.88978,80000000.0
2007-05-29 18:55:00,0.89046,0.89063,0.88992,0.89053,62400000.0
2007-05-29 19:00:00,0.8907,0.89081,0.89019,0.89081,66600000.0
2007-05-29 19:05:00,0.89058,0.89093,0.89041,0.89082,64000000.0
2007-05-29 19:10:00,0.89069,0.89118,0.8906,0.8906,59200000.0
2007-05-29 19:15:00,0.89088,0.89094,0.88985,0.89038,57600000.0
2007-05-29 19:20:00,0.89037,0.89037,0.88942,0.88942,56000000.0
2007-05-29 19:25:00,0.88945,0.88998,0.88925,0.88963,72400000.0
2007-05-29 19:30:00,0.88969,0.88987,0.88946,0.88976,66800000.0
2007-05-29 19:35:00,0.88969,0.88998,0.8893,0.88939,66000000.0
2007-05-29 19:40:00,0.8895,0.88967,0.88897,0.88955,62400000.0
2007-05-29 19:45:00,0.8899,0.89017,0.88947,0.88951,70400000.0
2007-05-29 19:50:00,0.88959,0.89009,0.8895,0.88968,72400000.0
2007-05-29 19:55:00,0.88978,0.88978,0.88934,0.88961,72000000.0
2007-05-29 20:00:00,0.8895,0.8895,0.88831,0.88859,70800000.0
2007-05-29 20:05:00,0.88868,0.88874,0.88827,0.88832,62800000.0
2007-05-29 20:10:00,0.88849,0.88884,0.88848,0.88884,60800000.0
2007-05-29 20:15:00,0.88881,0.88881,0.88771,0.88838,73600000.0
2007-05-29 20:20:00,0.88831,0.88928,0.88831,0.88892,65600000.0
2007-05-29 20:25:00,0.88882,0.88895,0.88842,0.88848,59200000.0
2007-05-29 20:30:00,0.88866,0.8889,0.88818,0.88826,60200000.0
2007-05-29 20:35:00,0.8886,0.88877,0.88798,0.88869,59400000.0
2007-05-29 20:40:00,0.88853,0.88905,0.8883,0.88879,68800000.0
2007-05-29 20:45:00,0.88869,0.88889,0.88869,0.88878,68600000.0
2007-05-29 20:50:00,0.88838,0.88911,0.88832,0.88905,60800000.0
2007-05-29 20:55:00,0.88899,0.88903,0.88838,0.8887,60400000.0
2007-05-29 21:00:00,0.88869,0.88914,0.88842,0.88906,66600000.0
2007-05-29 21:05:00,0.88906,0.88927,0.8889,0.88892,56000000.0
2007-05-29 21:10:00,0.88902,0.88905,0.88836,0.88841,65600000.0
2007-05-29 21:15:00,0.88875,0.88909,0.88873,0.88901,70800000.0
2007-05-29 21:20:00,0.88901,0.88937,0.88837,0.88937,76800000.0
2007-05-29 21:25:00,0.88934,0.88971,0.88913,0.88943,49600000.0
2007-05-29 21:30:00,0.88941,0.8896,0.88938,0.88946,51000000.0
2007-05-29 21:35:00,0.88939,0.88965,0.88888,0.88913,46800000.0
2007-05-29 21:40:00,0.88968,0.88973,0.8889,0.88916,42000000.0
2007-05-29 21:45:00,0.88976,0.89017,0.88976,0.8901,62800000.0
2007-05-29 21:50:00,0.89009,0.89009,0.8892,0.88928,71400000.0
2007-05-29 21:55:00,0.88946,0.89014,0.88921,0.89,37800000.0
2007-05-29 22:00:00,0.88937,0.89005,0.88932,0.88986,65600000.0
2007-05-29 22:05:00,0.88991,0.88997,0.8888,0.8888,60600000.0
2007-05-29 22:10:00,0.88955,0.88965,0.88917,0.88954,70400000.0
2007-05-29 22:15:00,0.88927,0.88949,0.88927,0.88942,41400000.0
2007-05-29 22:20:00,0.88906,0.88965,0.88906,0.88954,54400000.0
2007-05-29 22:25:00,0.8896,0.88968,0.8895,0.88957,46400000.0
2007-05-29 22:30:00,0.88965,0.88979,0.88929,0.88965,62400000.0
2007-05-29 22:35:00,0.88975,0.88999,0.8895,0.88955,48000000.0
2007-05-29 22:40:00,0.88995,0.8902,0.88994,0.8902,54400000.0
2007-05-29 22:45:00,0.89021,0.89039,0.88972,0.89039,67600000.0
2007-05-29 22:50:00,0.89042,0.89085,0.8903,0.89061,59200000.0
2007-05-29 22:55:00,0.89111,0.89111,0.89055,0.89072,61800000.0
2007-05-29 23:00:00,0.89062,0.89076,0.89044,0.89058,67200000.0
2007-05-29 23:05:00,0.89056,0.89071,0.88913,0.8903,54400000.0
2007-05-29 23:10:00,0.89047,0.8906,0.89002,0.89003,69200000.0
2007-05-29 23:15:00,0.88965,0.89014,0.88965,0.8899,64000000.0
2007-05-29 23:20:00,0.88985,0.88996,0.88919,0.88945,65600000.0
2007-05-29 23:25:00,0.88954,0.88982,0.88924,0.88937,46400000.0
2007-05-29 23:30:00,0.88973,0.89003,0.88971,0.89003,61200000.0
2007-05-29 23:35:00,0.89007,0.89012,0.88986,0.8899,61800000.0
2007-05-29 23:40:00,0.88943,0.88979,0.88889,0.88946,48000000.0
2007-05-29 23:45:00,0.88937,0.88987,0.88888,0.8896,44800000.0
2007-05-29 23:50:00,0.88954,0.88973,0.8888,0.88917,41600000.0
2007-05-29 23:55:00,0.88955,0.88984,0.88942,0.88956,54400000.0
2007-05-30 00:00:00,0.88981,0.88997,0.88931,0.88986,56000000.0
2007-05-30 00:05:00,0.88985,0.8899,0.88951,0.88968,67200000.0
2007-05-30 00:10:00,0.8897,0.88998,0.88955,0.88982,67200000.0
2007-05-30 00:15:00,0.8892,0.89036,0.8891,0.88996,59600000.0
2007-05-30 00:20:00,0.88917,0.88995,0.8891,0.88989,55600000.0
2007-05-30 00:25:00,0.88996,0.89012,0.88933,0.88945,67200000.0
2007-05-30 00:30:00,0.88943,0.88948,0.88918,0.88927,54400000.0
2007-05-30 00:35:00,0.8893,0.88949,0.8886,0.88924,57600000.0
2007-05-30 00:40:00,0.8893,0.88959,0.8883,0.88941,70400000.0
2007-05-30 00:45:00,0.8893,0.8893,0.88836,0.88905,62400000.0
2007-05-30 00:50:00,0.88908,0.88911,0.88866,0.88905,64000000.0
2007-05-30 00:55:00,0.8891,0.8894,0.88876,0.88937,67200000.0
2007-05-30 01:00:00,0.88952,0.88979,0.88902,0.88943,68800000.0
2007-05-30 01:05:00,0.88942,0.88964,0.88908,0.88936,64000000.0
2007-05-30 01:10:00,0.88957,0.8896,0.88866,0.88954,48000000.0
2007-05-30 01:15:00,0.88971,0.88999,0.88886,0.88999,54800000.0
2007-05-30 01:20:00,0.88988,0.88991,0.88967,0.88978,51200000.0
2007-05-30 01:25:00,0.88947,0.89008,0.8893,0.89008,48000000.0
2007-05-30 01:30:00,0.89005,0.89034,0.88905,0.88997,62400000.0
2007-05-30 01:35:00,0.89014,0.89027,0.88922,0.8896,25000000.0
2007-05-30 01:40:00,0.88963,0.89037,0.88963,0.89037,30400000.0
2007-05-30 01:45:00,0.8897,0.89052,0.88965,0.89052,51600000.0
2007-05-30 01:50:00,0.89035,0.89048,0.89003,0.89009,68200000.0
2007-05-30 01:55:00,0.88989,0.8906,0.88976,0.8906,67000000.0
2007-05-30 02:00:00,0.89063,0.89069,0.89014,0.8904,48000000.0
2007-05-30 02:05:00,0.89013,0.89059,0.8896,0.89042,60800000.0
2007-05-30 02:10:00,0.89063,0.89063,0.88975,0.89036,65000000.0
2007-05-30 02:15:00,0.89035,0.8909,0.89021,0.89082,59200000.0
2007-05-30 02:20:00,0.8907,0.89101,0.89057,0.89094,68800000.0
2007-05-30 02:25:00,0.89096,0.89112,0.89076,0.89085,49600000.0
2007-05-30 02:30:00,0.8908,0.8909,0.88992,0.89088,66600000.0
2007-05-30 02:35:00,0.89074,0.89092,0.89064,0.8908,62600000.0
2007-05-30 02:40:00,0.89082,0.8909,0.89055,0.89067,57600000.0
2007-05-30 02:45:00,0.89064,0.89121,0.89064,0.89121,57800000.0
2007-05-30 02:50:00,0.89123,0.89143,0.89036,0.89135,61800000.0
2007-05-30 02:55:00,0.89131,0.89154,0.89128,0.89145,64800000.0
2007-05-30 03:00:00,0.89116,0.89177,0.89102,0.89161,58000000.0
2007-05-30 03:05:00,0.89128,0.89172,0.89111,0.89171,49600000.0
2007-05-30 03:10:00,0.8917,0.89183,0.8915,0.89157,58000000.0
2007-05-30 03:15:00,0.89164,0.89181,0.8912,0.89176,59200000.0
2007-05-30 03:20:00,0.89177,0.89198,0.89133,0.89156,59200000.0
2007-05-30 03:25:00,0.89164,0.8918,0.89089,0.89089,62400000.0
2007-05-30 03:30:00,0.891,0.89104,0.89029,0.89104,62800000.0
2007-05-30 03:35:00,0.89108,0.89131,0.89095,0.89129,49600000.0
2007-05-30 03:40:00,0.89131,0.89146,0.89121,0.89141,69800000.0
2007-05-30 03:45:00,0.8915,0.89184,0.8915,0.8917,62400000.0
2007-05-30 03:50:00,0.89184,0.89205,0.8903,0.89136,56400000.0
2007-05-30 03:55:00,0.89171,0.89203,0.89169,0.89177,60200000.0
2007-05-30 04:00:00,0.89165,0.89167,0.89043,0.89115,84800000.0
2007-05-30 04:05:00,0.89139,0.89145,0.89043,0.89101,52800000.0
2007-05-30 04:10:00,0.89103,0.8912,0.89091,0.8912,60400000.0
2007-05-30 04:15:00,0.89124,0.89193,0.89124,0.8917,71400000.0
2007-05-30 04:20:00,0.8915,0.8915,0.89045,0.89104,60800000.0
2007-05-30 04:25:00,0.89091,0.8913,0.89017,0.89082,69800000.0
2007-05-30 04:30:00,0.89097,0.89126,0.89086,0.89103,72000000.0
2007-05-30 04:35:00,0.89118,0.89122,0.89083,0.89116,62800000.0
2007-05-30 04:40:00,0.8912,0.89137,0.89072,0.89125,49600000.0
2007-05-30 04:45:00,0.89087,0.89139,0.89067,0.8913,57600000.0
2007-05-30 04:50:00,0.89124,0.89128,0.89033,0.8906,64000000.0
2007-05-30 04:55:00,0.89083,0.89094,0.88997,0.89057,56000000.0
2007-05-30 05:00:00,0.89095,0.89126,0.89076,0.89077,65000000.0
2007-05-30 05:05:00,0.89084,0.89107,0.89078,0.89102,75600000.0
2007-05-30 05:10:00,0.89102,0.89125,0.89093,0.89123,67200000.0
2007-05-30 05:15:00,0.89097,0.89129,0.89033,0.89112,51600000.0
2007-05-30 05:20:00,0.89097,0.89124,0.89066,0.89117,54400000.0
2007-05-30 05:25:00,0.89132,0.89132,0.89037,0.89065,98000000.0
2007-05-30 05:30:00,0.89088,0.89088,0.89022,0.89049,52800000.0
2007-05-30 05:35:00,0.89055,0.89068,0.89045,0.89047,48400000.0
2007-05-30 05:40:00,0.8906,0.89083,0.89026,0.89059,43000000.0
2007-05-30 05:45:00,0.89062,0.89068,0.89032,0.89061,61200000.0
2007-05-30 05:50:00,0.89029,0.89065,0.89003,0.89007,70800000.0
2007-05-30 05:55:00,0.89054,0.89102,0.8903,0.891,51600000.0
2007-05-30 06:00:00,0.89104,0.89117,0.89088,0.89117,60800000.0
2007-05-30 06:05:00,0.89116,0.89127,0.89104,0.89127,61600000.0
2007-05-30 06:10:00,0.89004,0.89134,0.89004,0.89122,76800000.0
2007-05-30 06:15:00,0.89116,0.89119,0.89037,0.8906,51200000.0
2007-05-30 06:20:00,0.89109,0.89121,0.89023,0.89116,56000000.0
2007-05-30 06:25:00,0.89105,0.89105,0.89042,0.89079,52000000.0
2007-05-30 06:30:00,0.89026,0.89087,0.89026,0.89087,28800000.0
2007-05-30 06:35:00,0.89059,0.8911,0.88962,0.89086,60800000.0
2007-05-30 06:40:00,0.89105,0.89108,0.89055,0.89101,71400000.0
2007-05-30 06:45:00,0.8904,0.89102,0.89028,0.89091,32000000.0
2007-05-30 06:50:00,0.891,0.89115,0.89098,0.89104,56000000.0
2007-05-30 06:55:00,0.89099,0.89113,0.8909,0.89103,57600000.0
2007-05-30 07:00:00,0.89102,0.89116,0.89047,0.89112,56000000.0
2007-05-30 07:05:00,0.89096,0.89111,0.89072,0.89072,65600000.0
2007-05-30 07:10:00,0.89077,0.89099,0.89048,0.8906,61000000.0
2007-05-30 07:15:00,0.89084,0.89137,0.89081,0.89104,63800000.0
2007-05-30 07:20:00,0.89106,0.89141,0.89079,0.89141,68800000.0
2007-05-30 07:25:00,0.89136,0.8915,0.89122,0.89124,66400000.0
2007-05-30 07:30:00,0.89138,0.89179,0.89138,0.89174,56000000.0
2007-05-30 07:35:00,0.89178,0.89191,0.89146,0.89191,76800000.0
2007-05-30 07:40:00,0.89183,0.89204,0.89142,0.89172,72800000.0
2007-05-30 07:45:00,0.89179,0.892,0.89131,0.89131,86800000.0
2007-05-30 07:50:00,0.89188,0.89192,0.89135,0.89139,69600000.0
2007-05-30 07:55:00,0.89132,0.8914,0.89036,0.89082,69800000.0
2007-05-30 08:00:00,0.89096,0.89104,0.89057,0.89059,59600000.0
2007-05-30 08:05:00,0.89043,0.89063,0.89036,0.89041,75600000.0
2007-05-30 08:10:00,0.89035,0.89044,0.89002,0.89032,94400000.0
2007-05-30 08:15:00,0.89026,0.89034,0.89011,0.89019,77800000.0
2007-05-30 08:20:00,0.89015,0.8904,0.88974,0.8901,94400000.0
2007-05-30 08:25:00,0.8905,0.89075,0.89049,0.89072,85200000.0
2007-05-30 08:30:00,0.89054,0.89061,0.89041,0.89056,94400000.0
2007-05-30 08:35:00,0.89052,0.89063,0.89037,0.89052,112000000.0
2007-05-30 08:40:00,0.89054,0.89074,0.8901,0.89074,83600000.0
2007-05-30 08:45:00,0.89077,0.89114,0.8906,0.89099,104400000.0
2007-05-30 08:50:00,0.89097,0.89106,0.89026,0.89026,163600000.0
2007-05-30 08:55:00,0.89023,0.89044,0.89012,0.89041,135200000.0
2007-05-30 09:00:00,0.89054,0.89115,0.89054,0.89104,145000000.0
2007-05-30 09:05:00,0.89094,0.89096,0.89024,0.89053,146400000.0
2007-05-30 09:10:00,0.89062,0.89072,0.88968,0.89063,136200000.0
2007-05-30 09:15:00,0.89045,0.89095,0.88999,0.89078,177400000.0
2007-05-30 09:20:00,0.89074,0.89119,0.89055,0.89102,176400000.0
2007-05-30 09:25:00,0.89103,0.89127,0.89098,0.89107,209200000.0
2007-05-30 09:30:00,0.89108,0.89183,0.89095,0.89138,145000000.0
2007-05-30 09:35:00,0.89174,0.89177,0.89138,0.89141,232200000.0
2007-05-30 09:40:00,0.8914,0.89147,0.89064,0.89095,227600000.0
2007-05-30 09:45:00,0.89123,0.89123,0.89063,0.89073,131600000.0
2007-05-30 09:50:00,0.89071,0.89115,0.89063,0.89105,319000000.0
2007-05-30 09:55:00,0.89107,0.89124,0.89083,0.89102,235200000.0
2007-05-30 10:00:00,0.89099,0.89114,0.89088,0.89114,267400000.0
2007-05-30 10:05:00,0.89119,0.89125,0.89087,0.89116,260200000.0
2007-05-30 10:10:00,0.8911,0.89172,0.89048,0.89112,212800000.0
2007-05-30 10:15:00,0.8911,0.89118,0.89055,0.89076,226000000.0
2007-05-30 10:20:00,0.89089,0.89102,0.8908,0.89098,205200000.0
2007-05-30 10:25:00,0.89096,0.89126,0.8908,0.89111,371800000.0
2007-05-30 10:30:00,0.89125,0.89142,0.89101,0.89114,199400000.0
2007-05-30 10:35:00,0.8911,0.89111,0.89048,0.89082,122000000.0
2007-05-30 10:40:00,0.89065,0.89087,0.89041,0.89084,104400000.0
2007-05-30 10:45:00,0.89077,0.89116,0.89072,0.89114,145600000.0
2007-05-30 10:50:00,0.89073,0.89181,0.89027,0.89172,183200000.0
2007-05-30 10:55:00,0.89172,0.89195,0.89157,0.89166,233200000.0
2007-05-30 11:00:00,0.8916,0.89164,0.89136,0.89152,195600000.0
2007-05-30 11:05:00,0.89149,0.8918,0.89146,0.89179,159800000.0
2007-05-30 11:10:00,0.89176,0.89223,0.89128,0.89128,316600000.0
2007-05-30 11:15:00,0.8918,0.89182,0.8908,0.89142,125800000.0
2007-05-30 11:20:00,0.89172,0.89173,0.89119,0.89142,228000000.0
2007-05-30 11:25:00,0.89142,0.89174,0.89139,0.89163,170600000.0
2007-05-30 11:30:00,0.89164,0.89189,0.89104,0.89111,171200000.0
2007-05-30 11:35:00,0.89111,0.89142,0.89089,0.89126,206400000.0
2007-05-30 11:40:00,0.89127,0.8914,0.89072,0.89128,170800000.0
2007-05-30 11:45:00,0.89124,0.89156,0.89117,0.89135,208000000.0
2007-05-30 11:50:00,0.89139,0.8916,0.89124,0.89153,199200000.0
2007-05-30 11:55:00,0.89153,0.89169,0.89135,0.89169,238800000.0
2007-05-30 12:00:00,0.89184,0.89187,0.89106,0.89145,145200000.0
2007-05-30 12:05:00,0.89142,0.89148,0.89107,0.89114,89600000.0
2007-05-30 12:10:00,0.89069,0.89172,0.89066,0.89162,125600000.0
2007-05-30 12:15:00,0.89164,0.89168,0.89153,0.8916,206800000.0
2007-05-30 12:20:00,0.8916,0.89181,0.89148,0.89172,198800000.0
2007-05-30 12:25:00,0.89168,0.89204,0.89107,0.89109,251400000.0
2007-05-30 12:30:00,0.89202,0.89243,0.89109,0.89224,193600000.0
2007-05-30 12:35:00,0.89238,0.89249,0.89198,0.89224,164800000.0
2007-05-30 12:40:00,0.89242,0.89242,0.89221,0.89232,98000000.0
2007-05-30 12:45:00,0.89211,0.89253,0.89182,0.89205,228000000.0
2007-05-30 12:50:00,0.89212,0.89213,0.89122,0.89122,106600000.0
2007-05-30 12:55:00,0.89109,0.89133,0.89088,0.89092,153600000.0
2007-05-30 13:00:00,0.89095,0.89097,0.89063,0.89067,102600000.0
2007-05-30 13:05:00,0.89071,0.89101,0.89035,0.89035,134400000.0
2007-05-30 13:10:00,0.89028,0.89092,0.89028,0.89092,152600000.0
2007-05-30 13:15:00,0.89123,0.89149,0.89122,0.89144,244800000.0
2007-05-30 13:20:00,0.89138,0.89142,0.89118,0.8914,182200000.0
2007-05-30 13:25:00,0.89141,0.8916,0.89095,0.89122,207200000.0
2007-05-30 13:30:00,0.89129,0.89168,0.89112,0.8915,107000000.0
2007-05-30 13:35:00,0.89166,0.89171,0.89057,0.89096,137600000.0
2007-05-30 13:40:00,0.89105,0.89144,0.89072,0.89072,186000000.0
2007-05-30 13:45:00,0.8909,0.8911,0.8909,0.89103,114600000.0
2007-05-30 13:50:00,0.89103,0.89138,0.89102,0.89118,151200000.0
2007-05-30 13:55:00,0.89118,0.89155,0.89107,0.89126,171600000.0
2007-05-30 14:00:00,0.89122,0.89137,0.8909,0.89097,129400000.0
2007-05-30 14:05:00,0.89074,0.89105,0.89052,0.89105,156800000.0
2007-05-30 14:10:00,0.89119,0.89146,0.89035,0.89135,121000000.0
2007-05-30 14:15:00,0.8916,0.89204,0.8916,0.89171,110200000.0
2007-05-30 14:20:00,0.89175,0.89232,0.89162,0.89232,124800000.0
2007-05-30 14:25:00,0.89234,0.89241,0.89146,0.89231,104400000.0
2007-05-30 14:30:00,0.89211,0.89223,0.89172,0.89217,66400000.0
2007-05-30 14:35:00,0.89224,0.89232,0.89201,0.89201,75200000.0
2007-05-30 14:40:00,0.89206,0.8924,0.89185,0.8921,60200000.0
2007-05-30 14:45:00,0.89204,0.8927,0.89202,0.8925,57600000.0
2007-05-30 14:50:00,0.89246,0.89251,0.89219,0.89222,67200000.0
2007-05-30 14:55:00,0.89222,0.89231,0.89195,0.89204,67200000.0
2007-05-30 15:00:00,0.89185,0.89239,0.89135,0.89188,62400000.0
2007-05-30 15:05:00,0.89193,0.89233,0.89154,0.89231,72400000.0
2007-05-30 15:10:00,0.89225,0.89232,0.89198,0.89231,62400000.0
2007-05-30 15:15:00,0.89226,0.89233,0.89178,0.89192,64000000.0
2007-05-30 15:20:00,0.89213,0.89289,0.89167,0.89289,74000000.0
2007-05-30 15:25:00,0.89305,0.8937,0.89268,0.89325,67000000.0
2007-05-30 15:30:00,0.89312,0.89332,0.89284,0.89326,61200000.0
2007-05-30 15:35:00,0.89327,0.89344,0.89291,0.89301,67200000.0
2007-05-30 15:40:00,0.89308,0.89346,0.89257,0.8927,66600000.0
2007-05-30 15:45:00,0.89302,0.89352,0.89279,0.89334,78800000.0
2007-05-30 15:50:00,0.89327,0.89434,0.89311,0.89431,69800000.0
2007-05-30 15:55:00,0.89446,0.8946,0.89383,0.89457,70800000.0
2007-05-30 16:00:00,0.89453,0.895,0.8938,0.89469,66600000.0
2007-05-30 16:05:00,0.89473,0.89493,0.89432,0.89439,72800000.0
2007-05-30 16:10:00,0.89435,0.89439,0.89386,0.894,68600000.0
2007-05-30 16:15:00,0.89405,0.89406,0.89282,0.89397,63600000.0
2007-05-30 16:20:00,0.89391,0.89407,0.89354,0.89405,68200000.0
2007-05-30 16:25:00,0.89422,0.89425,0.89372,0.89406,71600000.0
2007-05-30 16:30:00,0.89395,0.89411,0.89349,0.89365,62800000.0
2007-05-30 16:35:00,0.89362,0.89395,0.89306,0.89355,70800000.0
2007-05-30 16:40:00,0.89353,0.89408,0.89336,0.89404,69800000.0
2007-05-30 16:45:00,0.89437,0.89448,0.8941,0.89425,77200000.0
2007-05-30 16:50:00,0.894,0.89428,0.8937,0.89424,57600000.0
2007-05-30 16:55:00,0.89429,0.89433,0.89384,0.89433,66000000.0
2007-05-30 17:00:00,0.89427,0.89433,0.89355,0.89379,67200000.0
2007-05-30 17:05:00,0.89387,0.89414,0.89338,0.89412,62800000.0
2007-05-30 17:10:00,0.89411,0.89421,0.89398,0.89408,65600000.0
2007-05-30 17:15:00,0.89408,0.89451,0.894,0.89409,66600000.0
2007-05-30 17:20:00,0.89395,0.8942,0.89375,0.89393,67200000.0
2007-05-30 17:25:00,0.89383,0.89434,0.89343,0.89425,59200000.0
2007-05-30 17:30:00,0.89428,0.8947,0.8942,0.8947,54800000.0
2007-05-30 17:35:00,0.89461,0.89525,0.89424,0.89525,67200000.0
2007-05-30 17:40:00,0.89523,0.89523,0.8946,0.8951,72400000.0
2007-05-30 17:45:00,0.89505,0.89522,0.8948,0.89517,69800000.0
2007-05-30 17:50:00,0.89506,0.89516,0.89441,0.89484,64800000.0
2007-05-30 17:55:00,0.89482,0.89503,0.89479,0.89493,62400000.0
2007-05-30 18:00:00,0.895,0.895,0.89452,0.89474,69200000.0
2007-05-30 18:05:00,0.8944,0.89501,0.89427,0.89475,67600000.0
2007-05-30 18:10:00,0.89457,0.89463,0.89417,0.89418,57000000.0
2007-05-30 18:15:00,0.89422,0.89464,0.89415,0.89461,64000000.0
2007-05-30 18:20:00,0.89462,0.89477,0.89432,0.8947,65600000.0
2007-05-30 18:25:00,0.89475,0.89477,0.89367,0.89464,74000000.0
2007-05-30 18:30:00,0.89484,0.89509,0.89433,0.89491,70800000.0
2007-05-30 18:35:00,0.8949,0.89494,0.8945,0.89494,66400000.0
2007-05-30 18:40:00,0.8951,0.8951,0.89452,0.8947,74400000.0
2007-05-30 18:45:00,0.89467,0.89515,0.89467,0.89508,64000000.0
2007-05-30 18:50:00,0.8948,0.8948,0.89424,0.89432,67200000.0
2007-05-30 18:55:00,0.89502,0.89517,0.89397,0.89496,53600000.0
2007-05-30 19:00:00,0.895,0.89517,0.89432,0.89456,67200000.0
2007-05-30 19:05:00,0.89481,0.89492,0.89399,0.89416,64400000.0
2007-05-30 19:10:00,0.89467,0.89505,0.89442,0.89499,59200000.0
2007-05-30 19:15:00,0.89509,0.89517,0.89377,0.8951,58000000.0
2007-05-30 19:20:00,0.89484,0.89532,0.89464,0.89508,55800000.0
2007-05-30 19:25:00,0.89518,0.89525,0.89502,0.89509,72400000.0
2007-05-30 19:30:00,0.89502,0.89502,0.89451,0.89477,65600000.0
2007-05-30 19:35:00,0.8948,0.89492,0.89427,0.89492,65600000.0
2007-05-30 19:40:00,0.89485,0.89485,0.8942,0.89466,50400000.0
2007-05-30 19:45:00,0.89482,0.89482,0.89388,0.8939,70400000.0
2007-05-30 19:50:00,0.89443,0.8945,0.89384,0.89418,73600000.0
2007-05-30 19:55:00,0.89443,0.89444,0.89375,0.89428,72000000.0
2007-05-30 20:00:00,0.89418,0.89458,0.89386,0.89431,70800000.0
2007-05-30 20:05:00,0.89427,0.89444,0.89383,0.89418,57600000.0
2007-05-30 20:10:00,0.8945,0.8945,0.89401,0.89401,56000000.0
2007-05-30 20:15:00,0.89385,0.89412,0.89337,0.89388,74000000.0
2007-05-30 20:20:00,0.89401,0.89434,0.89369,0.8942,65600000.0
2007-05-30 20:25:00,0.89418,0.89448,0.89399,0.89445,59200000.0
2007-05-30 20:30:00,0.89413,0.8945,0.89386,0.89431,57000000.0
2007-05-30 20:35:00,0.89432,0.89441,0.89351,0.89417,59400000.0
2007-05-30 20:40:00,0.89442,0.89448,0.89418,0.89431,56000000.0
2007-05-30 20:45:00,0.8942,0.89437,0.89377,0.89429,68800000.0
2007-05-30 20:50:00,0.89446,0.89455,0.89426,0.8943,60800000.0
2007-05-30 20:55:00,0.89418,0.89432,0.89395,0.89403,53200000.0
2007-05-30 21:00:00,0.89394,0.89396,0.89348,0.89374,66600000.0
2007-05-30 21:05:00,0.89352,0.8938,0.89342,0.8937,57600000.0
2007-05-30 21:10:00,0.89375,0.89377,0.89351,0.89363,36200000.0
2007-05-30 21:15:00,0.8931,0.89377,0.893,0.89358,70400000.0
2007-05-30 21:20:00,0.89353,0.89364,0.8928,0.89352,76800000.0
2007-05-30 21:25:00,0.89341,0.89343,0.89292,0.89328,59200000.0
2007-05-30 21:30:00,0.89324,0.89328,0.8925,0.89275,64000000.0
2007-05-30 21:35:00,0.89313,0.89322,0.89242,0.89272,57600000.0
2007-05-30 21:40:00,0.89307,0.89319,0.89282,0.89303,62400000.0
2007-05-30 21:45:00,0.89306,0.89321,0.89243,0.893,62400000.0
2007-05-30 21:50:00,0.89297,0.89316,0.89289,0.89316,72000000.0
2007-05-30 21:55:00,0.89329,0.89353,0.89262,0.89353,64800000.0
2007-05-30 22:00:00,0.89357,0.89369,0.89328,0.89346,66000000.0
2007-05-30 22:05:00,0.89344,0.89354,0.89319,0.8935,61200000.0
2007-05-30 22:10:00,0.89361,0.89369,0.89342,0.8935,52800000.0
2007-05-30 22:15:00,0.89289,0.89368,0.89289,0.89351,43600000.0
2007-05-30 22:20:00,0.89353,0.8938,0.89309,0.89375,54800000.0
2007-05-30 22:25:00,0.89361,0.89378,0.89342,0.89352,32000000.0
2007-05-30 22:30:00,0.89354,0.89386,0.89344,0.89386,61800000.0
2007-05-30 22:35:00,0.89378,0.89406,0.89374,0.89394,60800000.0
2007-05-30 22:40:00,0.89389,0.89418,0.89339,0.89418,59200000.0
2007-05-30 22:45:00,0.89412,0.89425,0.8939,0.89419,67600000.0
2007-05-30 22:50:00,0.89423,0.89433,0.8936,0.89367,59000000.0
2007-05-30 22:55:00,0.89423,0.8943,0.89391,0.89429,61800000.0
2007-05-30 23:00:00,0.89422,0.89434,0.89367,0.89411,67200000.0
2007-05-30 23:05:00,0.89412,0.89451,0.89336,0.89398,54400000.0
2007-05-30 23:10:00,0.89407,0.89414,0.89388,0.8941,69600000.0
2007-05-30 23:15:00,0.89415,0.89465,0.89376,0.89453,64000000.0
2007-05-30 23:20:00,0.89457,0.89471,0.89443,0.89459,65600000.0
2007-05-30 23:25:00,0.8945,0.89465,0.894,0.894,33600000.0
2007-05-30 23:30:00,0.89462,0.89484,0.89429,0.89451,62400000.0
2007-05-30 23:35:00,0.89436,0.89446,0.89407,0.89421,61800000.0
2007-05-30 23:40:00,0.89421,0.8943,0.89389,0.89403,48000000.0
2007-05-30 23:45:00,0.89382,0.89431,0.89309,0.89431,57600000.0
2007-05-30 23:50:00,0.89413,0.89422,0.89303,0.89307,53200000.0
2007-05-30 23:55:00,0.89376,0.89378,0.89305,0.8931,54400000.0
2007-05-31 00:00:00,0.89308,0.89372,0.89304,0.89371,51600000.0
2007-05-31 00:05:00,0.89387,0.89403,0.89332,0.89354,36800000.0
2007-05-31 00:10:00,0.8932,0.89398,0.89315,0.89392,33600000.0
2007-05-31 00:15:00,0.8934,0.8941,0.8933,0.89407,66000000.0
2007-05-31 00:20:00,0.89401,0.89431,0.89365,0.89368,54400000.0
2007-05-31 00:25:00,0.89431,0.89431,0.89394,0.89408,66600000.0
2007-05-31 00:30:00,0.89405,0.89412,0.8935,0.89383,54400000.0
2007-05-31 00:35:00,0.89384,0.89395,0.89362,0.89375,54400000.0
2007-05-31 00:40:00,0.89375,0.89402,0.89302,0.89392,70400000.0
2007-05-31 00:45:00,0.89383,0.89416,0.89342,0.89416,47400000.0
2007-05-31 00:50:00,0.89422,0.89466,0.89422,0.89425,64000000.0
2007-05-31 00:55:00,0.89442,0.89544,0.89416,0.89544,67600000.0
2007-05-31 01:00:00,0.89526,0.89526,0.89483,0.89485,55400000.0
2007-05-31 01:05:00,0.8947,0.89502,0.89428,0.89498,64400000.0
2007-05-31 01:10:00,0.89503,0.89503,0.89473,0.89476,59600000.0
2007-05-31 01:15:00,0.89465,0.8947,0.89322,0.89405,55200000.0
2007-05-31 01:20:00,0.89407,0.89424,0.8935,0.89409,50600000.0
2007-05-31 01:25:00,0.8939,0.89413,0.89387,0.894,65600000.0
2007-05-31 01:30:00,0.89405,0.89405,0.89294,0.89389,62400000.0
2007-05-31 01:35:00,0.89372,0.89393,0.89301,0.89393,36800000.0
2007-05-31 01:40:00,0.89395,0.89395,0.8931,0.89368,56000000.0
2007-05-31 01:45:00,0.89365,0.89392,0.8931,0.89354,40000000.0
2007-05-31 01:50:00,0.89373,0.89384,0.89296,0.89352,68200000.0
2007-05-31 01:55:00,0.89346,0.89369,0.89305,0.89353,64000000.0
2007-05-31 02:00:00,0.89346,0.89357,0.89312,0.89335,44800000.0
2007-05-31 02:05:00,0.89332,0.89362,0.89286,0.8933,62800000.0
2007-05-31 02:10:00,0.89339,0.89343,0.89303,0.89311,65600000.0
2007-05-31 02:15:00,0.89319,0.8932,0.8924,0.89245,41600000.0
2007-05-31 02:20:00,0.89303,0.89336,0.89298,0.89326,56400000.0
2007-05-31 02:25:00,0.89325,0.89338,0.89259,0.89317,41800000.0
2007-05-31 02:30:00,0.8933,0.8935,0.8924,0.89338,70400000.0
2007-05-31 02:35:00,0.89344,0.89352,0.8927,0.8928,37200000.0
2007-05-31 02:40:00,0.89347,0.89351,0.89333,0.89345,25600000.0
2007-05-31 02:45:00,0.89286,0.89317,0.89277,0.8931,29200000.0
2007-05-31 02:50:00,0.89349,0.89359,0.89313,0.89314,51200000.0
2007-05-31 02:55:00,0.89288,0.89344,0.89288,0.89323,59200000.0
2007-05-31 03:00:00,0.89323,0.89345,0.89281,0.89317,57600000.0
2007-05-31 03:05:00,0.89283,0.89329,0.89257,0.8926,49600000.0
2007-05-31 03:10:00,0.89321,0.89348,0.8928,0.8933,40000000.0
2007-05-31 03:15:00,0.89341,0.89341,0.89252,0.89331,59200000.0
2007-05-31 03:20:00,0.89287,0.89357,0.89257,0.89352,44800000.0
2007-05-31 03:25:00,0.89346,0.89346,0.89305,0.89307,60800000.0
2007-05-31 03:30:00,0.89359,0.89359,0.89299,0.89345,59200000.0
2007-05-31 03:35:00,0.89303,0.89425,0.89303,0.89425,44800000.0
2007-05-31 03:40:00,0.8943,0.8943,0.89375,0.89391,70800000.0
2007-05-31 03:45:00,0.8941,0.8942,0.89362,0.89407,49600000.0
2007-05-31 03:50:00,0.89406,0.89423,0.89348,0.89404,65600000.0
2007-05-31 03:55:00,0.8941,0.89432,0.89381,0.89381,53800000.0
2007-05-31 04:00:00,0.89355,0.89356,0.8924,0.89338,80800000.0
2007-05-31 04:05:00,0.89328,0.89349,0.89324,0.89335,40000000.0
2007-05-31 04:10:00,0.89331,0.89339,0.89274,0.89339,52800000.0
2007-05-31 04:15:00,0.89338,0.89338,0.89308,0.89325,72000000.0
2007-05-31 04:20:00,0.89327,0.89353,0.8928,0.89346,61200000.0
2007-05-31 04:25:00,0.89336,0.89345,0.89196,0.8931,69800000.0
2007-05-31 04:30:00,0.89323,0.89355,0.89295,0.89348,72000000.0
2007-05-31 04:35:00,0.89354,0.89354,0.89298,0.89351,57600000.0
2007-05-31 04:40:00,0.89353,0.89383,0.8929,0.89378,51200000.0
2007-05-31 04:45:00,0.89376,0.89413,0.89363,0.89405,63200000.0
2007-05-31 04:50:00,0.89403,0.89418,0.89385,0.8939,64000000.0
2007-05-31 04:55:00,0.89374,0.89432,0.89286,0.89426,56000000.0
2007-05-31 05:00:00,0.89408,0.89411,0.89341,0.89341,52800000.0
2007-05-31 05:05:00,0.89307,0.89313,0.89254,0.89292,75200000.0
2007-05-31 05:10:00,0.89221,0.89293,0.89221,0.89293,74000000.0
2007-05-31 05:15:00,0.89287,0.89332,0.8926,0.89297,51200000.0
2007-05-31 05:20:00,0.89333,0.8937,0.89322,0.89358,66000000.0
2007-05-31 05:25:00,0.89306,0.89387,0.89294,0.89387,97600000.0
2007-05-31 05:30:00,0.89388,0.89396,0.89323,0.89349,70400000.0
2007-05-31 05:35:00,0.89325,0.89343,0.89316,0.89331,51200000.0
2007-05-31 05:40:00,0.89329,0.89335,0.89304,0.89318,48000000.0
2007-05-31 05:45:00,0.89272,0.89334,0.89262,0.89265,40000000.0
2007-05-31 05:50:00,0.8933,0.89378,0.89316,0.89352,65600000.0
2007-05-31 05:55:00,0.89324,0.89369,0.89282,0.89363,62400000.0
2007-05-31 06:00:00,0.89372,0.89406,0.8935,0.8936,61200000.0
2007-05-31 06:05:00,0.89335,0.89409,0.89334,0.89408,48000000.0
2007-05-31 06:10:00,0.89407,0.89419,0.89369,0.89383,60800000.0
2007-05-31 06:15:00,0.89394,0.89422,0.89367,0.89375,51200000.0
2007-05-31 06:20:00,0.8937,0.89399,0.89341,0.89399,43200000.0
2007-05-31 06:25:00,0.89407,0.8945,0.89407,0.89421,46800000.0
2007-05-31 06:30:00,0.8943,0.89462,0.89402,0.89448,59200000.0
2007-05-31 06:35:00,0.89447,0.8946,0.8942,0.89432,60800000.0
2007-05-31 06:40:00,0.89433,0.8945,0.8936,0.8945,67200000.0
2007-05-31 06:45:00,0.89454,0.89456,0.89414,0.8944,64000000.0
2007-05-31 06:50:00,0.8944,0.89462,0.89385,0.89457,55400000.0
2007-05-31 06:55:00,0.89467,0.89489,0.89447,0.89489,52800000.0
2007-05-31 07:00:00,0.89501,0.89501,0.89393,0.8947,57200000.0
2007-05-31 07:05:00,0.89437,0.89587,0.89437,0.89587,65600000.0
2007-05-31 07:10:00,0.8957,0.8957,0.89542,0.89544,57600000.0
2007-05-31 07:15:00,0.89532,0.89574,0.895,0.89558,62800000.0
2007-05-31 07:20:00,0.89558,0.89583,0.89546,0.89563,68800000.0
2007-05-31 07:25:00,0.89547,0.89551,0.89504,0.89535,65600000.0
2007-05-31 07:30:00,0.89528,0.89542,0.8949,0.8949,44800000.0
2007-05-31 07:35:00,0.8953,0.89549,0.89472,0.89531,76800000.0
2007-05-31 07:40:00,0.8954,0.89542,0.8946,0.89526,73600000.0
2007-05-31 07:45:00,0.8952,0.89545,0.89492,0.89536,87200000.0
2007-05-31 07:50:00,0.89535,0.89541,0.89464,0.89493,68200000.0
2007-05-31 07:55:00,0.89498,0.89538,0.89455,0.89512,70400000.0
2007-05-31 08:00:00,0.89529,0.89537,0.89513,0.89521,59200000.0
2007-05-31 08:05:00,0.89518,0.89538,0.89503,0.89538,75200000.0
2007-05-31 08:10:00,0.89532,0.89557,0.89513,0.89536,94800000.0
2007-05-31 08:15:00,0.8952,0.89533,0.89503,0.89524,78400000.0
2007-05-31 08:20:00,0.89526,0.89533,0.8949,0.89495,94800000.0
2007-05-31 08:25:00,0.89497,0.89548,0.89489,0.89543,85000000.0
2007-05-31 08:30:00,0.89536,0.89536,0.8947,0.89491,94800000.0
2007-05-31 08:35:00,0.89531,0.89541,0.89426,0.89517,114800000.0
2007-05-31 08:40:00,0.89523,0.89541,0.89516,0.89535,83200000.0
2007-05-31 08:45:00,0.89519,0.89523,0.89429,0.89492,105000000.0
2007-05-31 08:50:00,0.89499,0.89519,0.89492,0.89508,163200000.0
2007-05-31 08:55:00,0.89505,0.89521,0.89492,0.89503,134400000.0
2007-05-31 09:00:00,0.89492,0.89529,0.89488,0.89529,145400000.0
2007-05-31 09:05:00,0.89555,0.89604,0.89543,0.89589,146000000.0
2007-05-31 09:10:00,0.89598,0.89617,0.89519,0.89611,136000000.0
2007-05-31 09:15:00,0.8956,0.89621,0.89541,0.89608,176400000.0
2007-05-31 09:20:00,0.89598,0.89612,0.89569,0.89586,175600000.0
2007-05-31 09:25:00,0.89574,0.89578,0.89502,0.89556,207200000.0
2007-05-31 09:30:00,0.89555,0.89555,0.89475,0.89515,145400000.0
2007-05-31 09:35:00,0.89523,0.8957,0.89522,0.89564,233200000.0
2007-05-31 09:40:00,0.8957,0.89578,0.89553,0.89572,228000000.0
2007-05-31 09:45:00,0.89531,0.89597,0.89512,0.89588,131600000.0
2007-05-31 09:50:00,0.89594,0.89631,0.89575,0.89631,321200000.0
2007-05-31 09:55:00,0.89628,0.89663,0.89625,0.89663,234400000.0
2007-05-31 10:00:00,0.89687,0.89789,0.89687,0.89789,266600000.0
2007-05-31 10:05:00,0.89795,0.89866,0.89776,0.89844,261200000.0
2007-05-31 10:10:00,0.89839,0.89839,0.89735,0.89799,212800000.0
2007-05-31 10:15:00,0.89782,0.89807,0.89767,0.8979,228000000.0
2007-05-31 10:20:00,0.89808,0.89812,0.89722,0.89722,205000000.0
2007-05-31 10:25:00,0.89726,0.89735,0.89671,0.89672,373200000.0
2007-05-31 10:30:00,0.89668,0.89742,0.89657,0.89735,200600000.0
2007-05-31 10:35:00,0.89731,0.89771,0.89726,0.89771,123200000.0
2007-05-31 10:40:00,0.89763,0.89775,0.89737,0.89757,104000000.0
2007-05-31 10:45:00,0.89755,0.89757,0.89728,0.89745,145000000.0
2007-05-31 10:50:00,0.89746,0.89778,0.89729,0.8976,183200000.0
2007-05-31 10:55:00,0.8973,0.89768,0.89677,0.89742,231600000.0
2007-05-31 11:00:00,0.89743,0.89761,0.89741,0.89748,197200000.0
2007-05-31 11:05:00,0.89748,0.8976,0.89739,0.89759,160200000.0
2007-05-31 11:10:00,0.89743,0.89751,0.89668,0.89728,315800000.0
2007-05-31 11:15:00,0.89727,0.89735,0.89666,0.89726,127200000.0
2007-05-31 11:20:00,0.89712,0.89712,0.89642,0.89646,228600000.0
2007-05-31 11:25:00,0.89652,0.89699,0.89639,0.89667,171600000.0
2007-05-31 11:30:00,0.89656,0.89723,0.89652,0.89718,171200000.0
2007-05-31 11:35:00,0.8974,0.89796,0.89721,0.89791,205800000.0
2007-05-31 11:40:00,0.89811,0.89811,0.89728,0.89797,170400000.0
2007-05-31 11:45:00,0.89777,0.89777,0.89723,0.89768,208000000.0
2007-05-31 11:50:00,0.89766,0.89777,0.89755,0.89757,199400000.0
2007-05-31 11:55:00,0.89748,0.8987,0.89682,0.8987,238600000.0
2007-05-31 12:00:00,0.89871,0.89893,0.89825,0.89836,143400000.0
2007-05-31 12:05:00,0.8985,0.89855,0.89776,0.89786,89000000.0
2007-05-31 12:10:00,0.89843,0.89843,0.89781,0.8979,124200000.0
2007-05-31 12:15:00,0.89809,0.89872,0.89802,0.89862,206600000.0
2007-05-31 12:20:00,0.89873,0.89902,0.89841,0.89886,197600000.0
2007-05-31 12:25:00,0.89842,0.89883,0.89704,0.8974,252200000.0
2007-05-31 12:30:00,0.89831,0.89836,0.89732,0.89803,193000000.0
2007-05-31 12:35:00,0.89832,0.89848,0.89787,0.89848,165200000.0
2007-05-31 12:40:00,0.89854,0.89859,0.89793,0.89815,98400000.0
2007-05-31 12:45:00,0.89809,0.89829,0.89783,0.89814,227600000.0
2007-05-31 12:50:00,0.89844,0.89876,0.89794,0.89861,107200000.0
2007-05-31 12:55:00,0.89872,0.89922,0.89864,0.89864,154000000.0
2007-05-31 13:00:00,0.89867,0.89916,0.89859,0.8989,102800000.0
2007-05-31 13:05:00,0.89903,0.89909,0.89821,0.89837,132800000.0
2007-05-31 13:10:00,0.89881,0.89895,0.89849,0.89866,152800000.0
2007-05-31 13:15:00,0.8986,0.89862,0.89833,0.89856,244400000.0
2007-05-31 13:20:00,0.89857,0.89863,0.89805,0.89805,182800000.0
2007-05-31 13:25:00,0.89799,0.89886,0.89799,0.89871,209000000.0
2007-05-31 13:30:00,0.89863,0.8998,0.89831,0.89972,107200000.0
2007-05-31 13:35:00,0.89989,0.90029,0.89989,0.90027,137600000.0
2007-05-31 13:40:00,0.90022,0.90031,0.89985,0.89991,185600000.0
2007-05-31 13:45:00,0.90006,0.90081,0.89993,0.90081,115200000.0
2007-05-31 13:50:00,0.90043,0.90067,0.9003,0.90056,150800000.0
2007-05-31 13:55:00,0.90034,0.90081,0.90015,0.90041,171600000.0
2007-05-31 14:00:00,0.9005,0.90099,0.9002,0.9002,130400000.0
2007-05-31 14:05:00,0.90022,0.90023,0.89929,0.89929,156800000.0
2007-05-31 14:10:00,0.89937,0.89958,0.89912,0.89938,121000000.0
2007-05-31 14:15:00,0.89943,0.90019,0.89943,0.90019,109800000.0
2007-05-31 14:20:00,0.90012,0.90055,0.90002,0.90002,125600000.0
2007-05-31 14:25:00,0.90007,0.90007,0.89931,0.89931,103800000.0
2007-05-31 14:30:00,0.89915,0.89996,0.89915,0.89976,65600000.0
2007-05-31 14:35:00,0.89985,0.90041,0.8997,0.90031,75200000.0
2007-05-31 14:40:00,0.90036,0.90106,0.90028,0.90095,60800000.0
2007-05-31 14:45:00,0.90099,0.90127,0.9008,0.90101,57600000.0
2007-05-31 14:50:00,0.90105,0.90185,0.90093,0.90169,67200000.0
2007-05-31 14:55:00,0.90182,0.90202,0.90167,0.90174,67200000.0
2007-05-31 15:00:00,0.90163,0.90179,0.90025,0.90163,62400000.0
2007-05-31 15:05:00,0.90142,0.90149,0.90055,0.90101,72000000.0
2007-05-31 15:10:00,0.90091,0.90091,0.90048,0.90055,62800000.0
2007-05-31 15:15:00,0.9006,0.90079,0.9004,0.9007,64400000.0
2007-05-31 15:20:00,0.90067,0.90092,0.90055,0.90078,73600000.0
2007-05-31 15:25:00,0.90085,0.90099,0.90049,0.90056,67200000.0
2007-05-31 15:30:00,0.90056,0.90056,0.90028,0.90044,61200000.0
2007-05-31 15:35:00,0.9003,0.9003,0.89999,0.90001,67600000.0
2007-05-31 15:40:00,0.90005,0.90062,0.90005,0.90023,67200000.0
2007-05-31 15:45:00,0.90043,0.9008,0.89993,0.90076,78200000.0
2007-05-31 15:50:00,0.90059,0.90064,0.90021,0.90026,70400000.0
2007-05-31 15:55:00,0.90029,0.90062,0.89996,0.90033,71200000.0
2007-05-31 16:00:00,0.90022,0.90033,0.89904,0.89983,67200000.0
2007-05-31 16:05:00,0.90003,0.90047,0.90003,0.90019,72000000.0
2007-05-31 16:10:00,0.90013,0.90054,0.90013,0.90052,68200000.0
2007-05-31 16:15:00,0.90064,0.90074,0.89975,0.90054,62400000.0
2007-05-31 16:20:00,0.90059,0.90122,0.90059,0.90121,69200000.0
2007-05-31 16:25:00,0.90122,0.90154,0.90106,0.90154,70400000.0
2007-05-31 16:30:00,0.90152,0.90193,0.90094,0.90109,63200000.0
2007-05-31 16:35:00,0.90097,0.90188,0.90059,0.90182,71400000.0
2007-05-31 16:40:00,0.90191,0.90217,0.90138,0.90147,70400000.0
2007-05-31 16:45:00,0.90141,0.90184,0.90127,0.90184,77000000.0
2007-05-31 16:50:00,0.90177,0.90248,0.90152,0.90248,57600000.0
2007-05-31 16:55:00,0.90286,0.90348,0.90275,0.90319,65000000.0
2007-05-31 17:00:00,0.90317,0.9032,0.90252,0.90318,67400000.0
2007-05-31 17:05:00,0.90308,0.90308,0.90163,0.9017,62400000.0
2007-05-31 17:10:00,0.90157,0.90188,0.90126,0.90176,66000000.0
2007-05-31 17:15:00,0.90177,0.90183,0.90147,0.90151,66600000.0
2007-05-31 17:20:00,0.90145,0.90163,0.90087,0.90106,66600000.0
2007-05-31 17:25:00,0.9012,0.90205,0.90119,0.90155,60000000.0
2007-05-31 17:30:00,0.90164,0.90184,0.90101,0.90168,65600000.0
2007-05-31 17:35:00,0.90138,0.90168,0.90122,0.90125,67200000.0
2007-05-31 17:40:00,0.90135,0.90216,0.90135,0.90202,72000000.0
2007-05-31 17:45:00,0.90205,0.90221,0.90146,0.90149,70800000.0
2007-05-31 17:50:00,0.90156,0.9017,0.90137,0.90168,64000000.0
2007-05-31 17:55:00,0.90169,0.90187,0.9015,0.90182,61800000.0
2007-05-31 18:00:00,0.90154,0.90229,0.90107,0.90229,69200000.0
2007-05-31 18:05:00,0.90214,0.90214,0.90116,0.90139,66600000.0
2007-05-31 18:10:00,0.90132,0.90166,0.90122,0.90122,57600000.0
2007-05-31 18:15:00,0.90124,0.90144,0.90054,0.90077,64000000.0
2007-05-31 18:20:00,0.90085,0.90195,0.90048,0.90187,65400000.0
2007-05-31 18:25:00,0.90188,0.90197,0.90084,0.90194,75200000.0
2007-05-31 18:30:00,0.90204,0.9026,0.90191,0.90244,71200000.0
2007-05-31 18:35:00,0.90245,0.9026,0.90165,0.902,65600000.0
2007-05-31 18:40:00,0.90228,0.90263,0.90209,0.90212,74400000.0
2007-05-31 18:45:00,0.9021,0.90213,0.90172,0.9019,64400000.0
2007-05-31 18:50:00,0.90208,0.90217,0.9013,0.90194,79400000.0
2007-05-31 18:55:00,0.902,0.90205,0.90165,0.90174,62400000.0
2007-05-31 19:00:00,0.90175,0.90178,0.90113,0.90165,67200000.0
2007-05-31 19:05:00,0.90173,0.90195,0.90131,0.90167,64000000.0
2007-05-31 19:10:00,0.90148,0.90189,0.90131,0.90166,65000000.0
2007-05-31 19:15:00,0.90178,0.90192,0.90091,0.90166,57600000.0
2007-05-31 19:20:00,0.90131,0.90194,0.90126,0.90158,56400000.0
2007-05-31 19:25:00,0.90162,0.90173,0.90113,0.90128,72000000.0
2007-05-31 19:30:00,0.90154,0.90161,0.90085,0.90138,65600000.0
2007-05-31 19:35:00,0.9009,0.90165,0.90086,0.90165,65600000.0
2007-05-31 19:40:00,0.90173,0.90192,0.90133,0.9014,62400000.0
2007-05-31 19:45:00,0.90148,0.90163,0.90097,0.90144,70400000.0
2007-05-31 19:50:00,0.90149,0.90156,0.90121,0.90148,74400000.0
2007-05-31 19:55:00,0.90156,0.90156,0.90105,0.90153,71800000.0
2007-05-31 20:00:00,0.90142,0.90183,0.90103,0.90168,70400000.0
2007-05-31 20:05:00,0.90184,0.90184,0.90112,0.90172,57000000.0
2007-05-31 20:10:00,0.90176,0.90195,0.90145,0.90171,55800000.0
2007-05-31 20:15:00,0.90199,0.90223,0.90186,0.90205,74000000.0
2007-05-31 20:20:00,0.9021,0.90241,0.90148,0.9024,65400000.0
2007-05-31 20:25:00,0.90234,0.90261,0.90197,0.90254,59200000.0
2007-05-31 20:30:00,0.90252,0.90274,0.90239,0.90257,58000000.0
2007-05-31 20:35:00,0.90251,0.90285,0.90246,0.90274,59200000.0
2007-05-31 20:40:00,0.9029,0.90302,0.90193,0.90199,68600000.0
2007-05-31 20:45:00,0.9016,0.90243,0.90134,0.90243,68800000.0
2007-05-31 20:50:00,0.9021,0.90262,0.90209,0.90242,61600000.0
2007-05-31 20:55:00,0.90221,0.90282,0.90214,0.90245,49600000.0
2007-05-31 21:00:00,0.90233,0.90248,0.90175,0.90175,67600000.0
2007-05-31 21:05:00,0.9017,0.90185,0.9017,0.90178,41600000.0
2007-05-31 21:10:00,0.90185,0.90221,0.90098,0.90214,65600000.0
2007-05-31 21:15:00,0.90219,0.90223,0.90177,0.90199,70400000.0
2007-05-31 21:20:00,0.902,0.90242,0.90189,0.90242,76800000.0
2007-05-31 21:25:00,0.90225,0.90265,0.90209,0.90247,41600000.0
2007-05-31 21:30:00,0.90249,0.90276,0.90249,0.90265,64000000.0
2007-05-31 21:35:00,0.90268,0.90268,0.90198,0.90253,40000000.0
2007-05-31 21:40:00,0.90258,0.90258,0.90179,0.90253,59600000.0
2007-05-31 21:45:00,0.9027,0.90272,0.90185,0.90201,62400000.0
2007-05-31 21:50:00,0.90205,0.90205,0.90169,0.90185,72000000.0
2007-05-31 21:55:00,0.90189,0.90222,0.90032,0.90222,64000000.0
2007-05-31 22:00:00,0.9022,0.90243,0.9002,0.90077,54400000.0
2007-05-31 22:05:00,0.90253,0.90266,0.90203,0.90203,69600000.0
2007-05-31 22:10:00,0.90201,0.90221,0.90145,0.90148,42000000.0
2007-05-31 22:15:00,0.90173,0.90208,0.90171,0.90188,42000000.0
2007-05-31 22:20:00,0.90198,0.90212,0.90129,0.90212,54400000.0
2007-05-31 22:25:00,0.90204,0.90204,0.90151,0.90199,35200000.0
2007-05-31 22:30:00,0.90147,0.90208,0.89999,0.89999,62400000.0
2007-05-31 22:35:00,0.90194,0.90196,0.90143,0.90145,60800000.0
2007-05-31 22:40:00,0.90183,0.90198,0.90175,0.90196,43600000.0
2007-05-31 22:45:00,0.90177,0.90201,0.90102,0.9016,56000000.0
2007-05-31 22:50:00,0.9015,0.90207,0.90032,0.90063,43600000.0
2007-05-31 22:55:00,0.90205,0.9022,0.90016,0.902,63200000.0
2007-05-31 23:00:00,0.90198,0.90216,0.90147,0.90191,67600000.0
2007-05-31 23:05:00,0.90184,0.90184,0.90069,0.90141,56000000.0
2007-05-31 23:10:00,0.90106,0.90145,0.90105,0.90135,68200000.0
2007-05-31 23:15:00,0.9015,0.90153,0.90085,0.90112,64000000.0
2007-05-31 23:20:00,0.90119,0.9017,0.90112,0.90159,65600000.0
2007-05-31 23:25:00,0.90176,0.90193,0.90174,0.90188,43200000.0
2007-05-31 23:30:00,0.90184,0.90203,0.90136,0.90183,49600000.0
2007-05-31 23:35:00,0.9018,0.90189,0.90122,0.9013,51200000.0
2007-05-31 23:40:00,0.90107,0.90191,0.90098,0.90182,25600000.0
2007-05-31 23:45:00,0.90174,0.90191,0.90042,0.9012,48400000.0
2007-05-31 23:50:00,0.90143,0.90223,0.90143,0.9019,52800000.0
2007-05-31 23:55:00,0.90161,0.90195,0.90136,0.90183,24000000.0
2007-06-01 00:00:00,0.90118,0.90241,0.90115,0.9023,55400000.0
2007-06-01 00:05:00,0.9024,0.90263,0.90145,0.9015,67200000.0
2007-06-01 00:10:00,0.90214,0.90273,0.90214,0.9026,54400000.0
2007-06-01 00:15:00,0.90266,0.90297,0.90228,0.90294,59200000.0
2007-06-01 00:20:00,0.90305,0.90305,0.90239,0.90239,64000000.0
2007-06-01 00:25:00,0.90228,0.90248,0.90173,0.90242,67200000.0
2007-06-01 00:30:00,0.90214,0.9025,0.90197,0.90248,40200000.0
2007-06-01 00:35:00,0.90225,0.90274,0.9019,0.90239,57600000.0
2007-06-01 00:40:00,0.90243,0.9025,0.902,0.90232,36800000.0
2007-06-01 00:45:00,0.90255,0.90281,0.90225,0.90273,51400000.0
2007-06-01 00:50:00,0.90238,0.90268,0.90182,0.90184,63800000.0
2007-06-01 00:55:00,0.90273,0.90297,0.90237,0.9028,52800000.0
2007-06-01 01:00:00,0.9029,0.90312,0.9029,0.90305,56400000.0
2007-06-01 01:05:00,0.90309,0.90334,0.90301,0.90306,46400000.0
2007-06-01 01:10:00,0.9032,0.90336,0.90307,0.90336,59600000.0
2007-06-01 01:15:00,0.9034,0.90345,0.90221,0.90304,54800000.0
2007-06-01 01:20:00,0.90289,0.90293,0.90256,0.90256,51200000.0
2007-06-01 01:25:00,0.90268,0.90295,0.90267,0.9029,65600000.0
2007-06-01 01:30:00,0.90279,0.90293,0.90178,0.90238,62800000.0
2007-06-01 01:35:00,0.90212,0.9025,0.90197,0.9025,43200000.0
2007-06-01 01:40:00,0.90284,0.90298,0.90238,0.90288,61200000.0
2007-06-01 01:45:00,0.90302,0.90313,0.90262,0.90309,56400000.0
2007-06-01 01:50:00,0.90329,0.90371,0.90314,0.90344,68200000.0
2007-06-01 01:55:00,0.90335,0.90336,0.90294,0.90297,68200000.0
2007-06-01 02:00:00,0.9029,0.90383,0.90284,0.90382,43200000.0
2007-06-01 02:05:00,0.90392,0.90392,0.90274,0.90274,54200000.0
2007-06-01 02:10:00,0.90364,0.90373,0.90295,0.903,65600000.0
2007-06-01 02:15:00,0.90288,0.90343,0.9025,0.90321,47400000.0
2007-06-01 02:20:00,0.90289,0.90338,0.90234,0.90311,56000000.0
2007-06-01 02:25:00,0.90307,0.90307,0.90228,0.90305,57000000.0
2007-06-01 02:30:00,0.90306,0.90313,0.90199,0.90309,63400000.0
2007-06-01 02:35:00,0.90307,0.90357,0.90284,0.90288,62800000.0
2007-06-01 02:40:00,0.9035,0.90403,0.90309,0.90379,57600000.0
2007-06-01 02:45:00,0.90375,0.90398,0.90375,0.90396,54400000.0
2007-06-01 02:50:00,0.90358,0.90429,0.90348,0.90403,60200000.0
2007-06-01 02:55:00,0.90403,0.90445,0.90394,0.90445,61200000.0
2007-06-01 03:00:00,0.9046,0.9046,0.90398,0.90404,57600000.0
2007-06-01 03:05:00,0.90409,0.9042,0.90394,0.90401,49600000.0
2007-06-01 03:10:00,0.90382,0.90418,0.9036,0.90413,58000000.0
2007-06-01 03:15:00,0.90413,0.90439,0.90391,0.90416,58600000.0
2007-06-01 03:20:00,0.90365,0.90448,0.90344,0.90441,44800000.0
2007-06-01 03:25:00,0.90392,0.9045,0.90382,0.90412,65600000.0
2007-06-01 03:30:00,0.90456,0.90465,0.90434,0.90463,59600000.0
2007-06-01 03:35:00,0.90449,0.90475,0.90405,0.90419,51600000.0
2007-06-01 03:40:00,0.90471,0.90515,0.90471,0.90495,70400000.0
2007-06-01 03:45:00,0.90466,0.90508,0.90431,0.90466,48800000.0
2007-06-01 03:50:00,0.90495,0.90506,0.90426,0.90506,56400000.0
2007-06-01 03:55:00,0.90466,0.9053,0.90462,0.9052,65600000.0
2007-06-01 04:00:00,0.90508,0.90547,0.9043,0.90547,81000000.0
2007-06-01 04:05:00,0.90552,0.90552,0.90478,0.90505,44800000.0
2007-06-01 04:10:00,0.90484,0.90526,0.90467,0.90502,49000000.0
2007-06-01 04:15:00,0.90501,0.9051,0.90494,0.90503,71400000.0
2007-06-01 04:20:00,0.9042,0.90499,0.90408,0.90437,48000000.0
2007-06-01 04:25:00,0.9046,0.90498,0.90368,0.90473,70200000.0
2007-06-01 04:30:00,0.90487,0.90501,0.90439,0.90439,72000000.0
2007-06-01 04:35:00,0.90496,0.9053,0.90438,0.9052,52800000.0
2007-06-01 04:40:00,0.90516,0.90537,0.90508,0.90537,59200000.0
2007-06-01 04:45:00,0.90525,0.9053,0.90503,0.90523,52800000.0
2007-06-01 04:50:00,0.90492,0.90539,0.9045,0.9045,49600000.0
2007-06-01 04:55:00,0.90532,0.90559,0.90444,0.90559,56400000.0
2007-06-01 05:00:00,0.90494,0.90561,0.90475,0.90485,65000000.0
2007-06-01 05:05:00,0.90497,0.90573,0.90481,0.90573,57600000.0
2007-06-01 05:10:00,0.90561,0.90643,0.90561,0.90618,67200000.0
2007-06-01 05:15:00,0.90614,0.90614,0.90572,0.90572,51200000.0
2007-06-01 05:20:00,0.90571,0.90572,0.90515,0.90554,64400000.0
2007-06-01 05:25:00,0.90553,0.90572,0.90497,0.9054,97600000.0
2007-06-01 05:30:00,0.90564,0.9057,0.9046,0.9052,67200000.0
2007-06-01 05:35:00,0.90548,0.90566,0.90521,0.90523,51200000.0
2007-06-01 05:40:00,0.9053,0.90547,0.90465,0.90507,38400000.0
2007-06-01 05:45:00,0.90548,0.90567,0.90545,0.90566,54800000.0
2007-06-01 05:50:00,0.90564,0.90584,0.90532,0.9056,75400000.0
2007-06-01 05:55:00,0.90552,0.90554,0.90533,0.90551,63200000.0
2007-06-01 06:00:00,0.90553,0.90627,0.90503,0.90625,54400000.0
2007-06-01 06:05:00,0.90626,0.90639,0.90584,0.9061,60800000.0
2007-06-01 06:10:00,0.90509,0.90645,0.90509,0.90609,76600000.0
2007-06-01 06:15:00,0.90605,0.90629,0.90596,0.90613,54800000.0
2007-06-01 06:20:00,0.90584,0.9062,0.90538,0.90562,49600000.0
2007-06-01 06:25:00,0.90624,0.90643,0.90611,0.90635,46400000.0
2007-06-01 06:30:00,0.90631,0.90666,0.90613,0.90666,59200000.0
2007-06-01 06:35:00,0.90662,0.90688,0.90591,0.90678,60200000.0
2007-06-01 06:40:00,0.90676,0.9069,0.90656,0.90671,65600000.0
2007-06-01 06:45:00,0.90654,0.90691,0.90615,0.90684,65600000.0
2007-06-01 06:50:00,0.90682,0.90706,0.90668,0.90693,54800000.0
2007-06-01 06:55:00,0.90686,0.90691,0.90668,0.9068,51200000.0
2007-06-01 07:00:00,0.90674,0.90708,0.90635,0.90669,61800000.0
2007-06-01 07:05:00,0.9069,0.90802,0.9069,0.90747,65600000.0
2007-06-01 07:10:00,0.90764,0.90822,0.90729,0.9073,57600000.0
2007-06-01 07:15:00,0.90721,0.90817,0.90714,0.90791,60800000.0
2007-06-01 07:20:00,0.90795,0.90828,0.90732,0.90817,68800000.0
2007-06-01 07:25:00,0.90815,0.90829,0.90783,0.90814,66000000.0
2007-06-01 07:30:00,0.90816,0.90816,0.9076,0.9078,56400000.0
2007-06-01 07:35:00,0.90787,0.90811,0.90717,0.90783,76200000.0
2007-06-01 07:40:00,0.90782,0.9082,0.90773,0.90806,73000000.0
2007-06-01 07:45:00,0.90812,0.90819,0.90773,0.90815,86400000.0
2007-06-01 07:50:00,0.9083,0.9085,0.9082,0.90825,69200000.0
2007-06-01 07:55:00,0.90822,0.90835,0.90756,0.90783,70400000.0
2007-06-01 08:00:00,0.90783,0.90823,0.90765,0.90806,59200000.0
2007-06-01 08:05:00,0.90796,0.90835,0.90796,0.90814,74600000.0
2007-06-01 08:10:00,0.90819,0.90861,0.90803,0.90821,93600000.0
2007-06-01 08:15:00,0.90833,0.90857,0.9082,0.90848,78400000.0
2007-06-01 08:20:00,0.90843,0.90861,0.90798,0.90843,94800000.0
2007-06-01 08:25:00,0.90836,0.90843,0.90794,0.90835,85200000.0
2007-06-01 08:30:00,0.90821,0.90839,0.90814,0.90835,94800000.0
2007-06-01 08:35:00,0.90834,0.90836,0.90758,0.90768,108800000.0
2007-06-01 08:40:00,0.90775,0.90775,0.90694,0.90704,83200000.0
2007-06-01 08:45:00,0.9071,0.9071,0.90655,0.90665,105000000.0
2007-06-01 08:50:00,0.9067,0.90708,0.9067,0.90708,164400000.0
2007-06-01 08:55:00,0.90704,0.90728,0.90692,0.90696,134800000.0
2007-06-01 09:00:00,0.90714,0.90719,0.90607,0.90719,145600000.0
2007-06-01 09:05:00,0.90723,0.90731,0.90622,0.90701,145400000.0
2007-06-01 09:10:00,0.90696,0.90768,0.90666,0.90754,135400000.0
2007-06-01 09:15:00,0.90748,0.90754,0.90654,0.90745,178000000.0
2007-06-01 09:20:00,0.90736,0.90747,0.90704,0.90747,176600000.0
2007-06-01 09:25:00,0.90743,0.90765,0.90733,0.90735,207200000.0
2007-06-01 09:30:00,0.90737,0.90784,0.90737,0.90771,145600000.0
2007-06-01 09:35:00,0.90769,0.90827,0.90754,0.90822,230600000.0
2007-06-01 09:40:00,0.9083,0.90868,0.90829,0.90842,227200000.0
2007-06-01 09:45:00,0.90851,0.90968,0.90846,0.90927,132000000.0
2007-06-01 09:50:00,0.90936,0.90945,0.9091,0.90938,319800000.0
2007-06-01 09:55:00,0.90934,0.90948,0.90892,0.90901,234400000.0
2007-06-01 10:00:00,0.90865,0.90904,0.90833,0.90891,267400000.0
2007-06-01 10:05:00,0.90866,0.90899,0.9081,0.90833,261200000.0
2007-06-01 10:10:00,0.90896,0.90896,0.90774,0.9084,213200000.0
2007-06-01 10:15:00,0.90862,0.90873,0.90784,0.90855,227400000.0
2007-06-01 10:20:00,0.90859,0.90884,0.9084,0.90884,205000000.0
2007-06-01 10:25:00,0.90877,0.90881,0.90825,0.90835,372000000.0
2007-06-01 10:30:00,0.90834,0.9088,0.90834,0.90852,199400000.0
2007-06-01 10:35:00,0.90858,0.90884,0.90811,0.90877,123200000.0
2007-06-01 10:40:00,0.90876,0.90912,0.90857,0.90875,103200000.0
2007-06-01 10:45:00,0.90863,0.90904,0.90845,0.9089,145000000.0
2007-06-01 10:50:00,0.90891,0.909,0.90879,0.90889,182400000.0
2007-06-01 10:55:00,0.90896,0.9092,0.90893,0.90905,231600000.0
2007-06-01 11:00:00,0.90899,0.90933,0.90872,0.90933,197000000.0
2007-06-01 11:05:00,0.90889,0.90905,0.90863,0.90899,158800000.0
2007-06-01 11:10:00,0.909,0.90927,0.90857,0.90927,315200000.0
2007-06-01 11:15:00,0.90917,0.90944,0.90908,0.90918,126800000.0
2007-06-01 11:20:00,0.90861,0.90925,0.90861,0.90912,228200000.0
2007-06-01 11:25:00,0.90906,0.90909,0.90884,0.90894,172400000.0
2007-06-01 11:30:00,0.90896,0.90896,0.90801,0.90806,171000000.0
2007-06-01 11:35:00,0.90806,0.90872,0.90806,0.90867,206400000.0
2007-06-01 11:40:00,0.90866,0.90866,0.90837,0.90863,170800000.0
2007-06-01 11:45:00,0.90865,0.90865,0.90841,0.90851,208400000.0
2007-06-01 11:50:00,0.90857,0.90883,0.90803,0.90871,199400000.0
2007-06-01 11:55:00,0.90874,0.90908,0.90818,0.90908,238400000.0
2007-06-01 12:00:00,0.9087,0.90909,0.90821,0.90904,144400000.0
2007-06-01 12:05:00,0.90906,0.90915,0.9088,0.90887,90000000.0
2007-06-01 12:10:00,0.90877,0.90888,0.90818,0.90833,124800000.0
2007-06-01 12:15:00,0.90834,0.90846,0.90813,0.90829,205800000.0
2007-06-01 12:20:00,0.90831,0.90916,0.90819,0.90911,198400000.0
2007-06-01 12:25:00,0.9091,0.90956,0.90812,0.90812,252200000.0
2007-06-01 12:30:00,0.90885,0.90889,0.90788,0.90876,193400000.0
2007-06-01 12:35:00,0.90871,0.90871,0.90763,0.90763,163600000.0
2007-06-01 12:40:00,0.90766,0.90864,0.90762,0.9085,97600000.0
2007-06-01 12:45:00,0.90841,0.90851,0.90767,0.90817,228000000.0
2007-06-01 12:50:00,0.90824,0.90841,0.90745,0.90785,106000000.0
2007-06-01 12:55:00,0.90817,0.9083,0.90757,0.90823,153400000.0
2007-06-01 13:00:00,0.90816,0.90873,0.90813,0.90845,102400000.0
2007-06-01 13:05:00,0.90828,0.90876,0.90769,0.90794,132200000.0
2007-06-01 13:10:00,0.90833,0.90868,0.90833,0.9085,152400000.0
2007-06-01 13:15:00,0.90852,0.90852,0.90782,0.90818,244800000.0
2007-06-01 13:20:00,0.9081,0.90823,0.90803,0.90803,182800000.0
2007-06-01 13:25:00,0.9081,0.90885,0.9081,0.90885,209200000.0
2007-06-01 13:30:00,0.90894,0.9093,0.90872,0.90888,107600000.0
2007-06-01 13:35:00,0.90903,0.90928,0.90889,0.90911,137400000.0
2007-06-01 13:40:00,0.90896,0.909,0.90787,0.90881,185400000.0
2007-06-01 13:45:00,0.90898,0.90924,0.90866,0.90915,115200000.0
2007-06-01 13:50:00,0.90914,0.90916,0.90821,0.90899,149400000.0
2007-06-01 13:55:00,0.9091,0.90976,0.9091,0.90963,170400000.0
2007-06-01 14:00:00,0.9096,0.9096,0.90905,0.90905,129800000.0
2007-06-01 14:05:00,0.90902,0.90902,0.90833,0.90833,157200000.0
2007-06-01 14:10:00,0.9082,0.90869,0.90791,0.90869,122400000.0
2007-06-01 14:15:00,0.90888,0.90958,0.90875,0.90932,110800000.0
2007-06-01 14:20:00,0.9095,0.90969,0.90889,0.90969,124800000.0
2007-06-01 14:25:00,0.9098,0.91011,0.9089,0.90977,104000000.0
2007-06-01 14:30:00,0.91032,0.91189,0.90994,0.91141,65000000.0
2007-06-01 14:35:00,0.91109,0.91248,0.91109,0.91232,75200000.0
2007-06-01 14:40:00,0.91246,0.91251,0.91167,0.91213,60200000.0
2007-06-01 14:45:00,0.91219,0.91332,0.91186,0.91331,58000000.0
2007-06-01 14:50:00,0.91331,0.91375,0.91314,0.91319,67200000.0
2007-06-01 14:55:00,0.9132,0.9144,0.91305,0.9144,67200000.0
2007-06-01 15:00:00,0.91438,0.91438,0.91305,0.91322,62800000.0
2007-06-01 15:05:00,0.9132,0.91344,0.91265,0.91331,71400000.0
2007-06-01 15:10:00,0.9133,0.91365,0.91322,0.91334,62400000.0
2007-06-01 15:15:00,0.91341,0.91349,0.91302,0.91311,63400000.0
2007-06-01 15:20:00,0.91324,0.91344,0.91262,0.91262,74400000.0
2007-06-01 15:25:00,0.91246,0.91246,0.91192,0.91224,67200000.0
2007-06-01 15:30:00,0.91217,0.9127,0.9121,0.91263,61200000.0
2007-06-01 15:35:00,0.91254,0.91276,0.91241,0.91248,66600000.0
2007-06-01 15:40:00,0.91247,0.913,0.91237,0.91296,66600000.0
2007-06-01 15:45:00,0.91316,0.91322,0.91275,0.91305,78800000.0
2007-06-01 15:50:00,0.9132,0.91334,0.91273,0.91273,70400000.0
2007-06-01 15:55:00,0.91288,0.9129,0.91237,0.91263,69800000.0
2007-06-01 16:00:00,0.91264,0.91359,0.91221,0.9128,67600000.0
2007-06-01 16:05:00,0.91275,0.91368,0.91257,0.91368,72400000.0
2007-06-01 16:10:00,0.91366,0.91385,0.91334,0.91377,68800000.0
2007-06-01 16:15:00,0.91378,0.91378,0.91264,0.9135,61800000.0
2007-06-01 16:20:00,0.91355,0.91408,0.91352,0.91404,68800000.0
2007-06-01 16:25:00,0.91396,0.91409,0.91379,0.91404,69800000.0
2007-06-01 16:30:00,0.91398,0.91442,0.91374,0.91442,62800000.0
2007-06-01 16:35:00,0.91464,0.91464,0.91359,0.91415,72000000.0
2007-06-01 16:40:00,0.91434,0.91475,0.91395,0.91468,70800000.0
2007-06-01 16:45:00,0.91478,0.91497,0.9145,0.91466,76800000.0
2007-06-01 16:50:00,0.91458,0.91468,0.9138,0.91421,58000000.0
2007-06-01 16:55:00,0.91431,0.91431,0.91386,0.9142,65600000.0
2007-06-01 17:00:00,0.91408,0.91437,0.91327,0.91351,66600000.0
2007-06-01 17:05:00,0.9135,0.91393,0.91337,0.91387,62800000.0
2007-06-01 17:10:00,0.91399,0.91418,0.91389,0.91409,66000000.0
2007-06-01 17:15:00,0.91417,0.91417,0.91385,0.91402,67600000.0
2007-06-01 17:20:00,0.91399,0.91411,0.91345,0.91401,66600000.0
2007-06-01 17:25:00,0.91402,0.91418,0.91383,0.91399,59200000.0
2007-06-01 17:30:00,0.91399,0.915,0.91388,0.91492,65400000.0
2007-06-01 17:35:00,0.91474,0.91493,0.9143,0.91442,67600000.0
2007-06-01 17:40:00,0.91435,0.91435,0.91346,0.91346,72000000.0
2007-06-01 17:45:00,0.91344,0.91403,0.91344,0.91388,70400000.0
2007-06-01 17:50:00,0.91397,0.91397,0.9134,0.9134,64400000.0
2007-06-01 17:55:00,0.9135,0.91396,0.91331,0.91395,61800000.0
2007-06-01 18:00:00,0.91384,0.91387,0.91333,0.91377,69200000.0
2007-06-01 18:05:00,0.91382,0.9139,0.91354,0.9136,67200000.0
2007-06-01 18:10:00,0.91357,0.91393,0.91356,0.91381,57600000.0
2007-06-01 18:15:00,0.91388,0.91396,0.91329,0.91357,64000000.0
2007-06-01 18:20:00,0.91385,0.91411,0.9138,0.91406,65600000.0
2007-06-01 18:25:00,0.9139,0.91399,0.91265,0.91399,74600000.0
2007-06-01 18:30:00,0.91413,0.91447,0.91398,0.91438,70800000.0
2007-06-01 18:35:00,0.91437,0.9144,0.914,0.91437,65600000.0
2007-06-01 18:40:00,0.91441,0.91449,0.91423,0.91449,74000000.0
2007-06-01 18:45:00,0.91451,0.91475,0.91427,0.91442,63800000.0
2007-06-01 18:50:00,0.91442,0.91443,0.91373,0.91393,80000000.0
2007-06-01 18:55:00,0.91397,0.91406,0.91365,0.91373,62400000.0
2007-06-01 19:00:00,0.9138,0.91404,0.91346,0.91351,67200000.0
2007-06-01 19:05:00,0.9135,0.9137,0.91339,0.91362,64000000.0
2007-06-01 19:10:00,0.91347,0.91387,0.91313,0.9137,68800000.0
2007-06-01 19:15:00,0.91365,0.9138,0.91278,0.91365,57600000.0
2007-06-01 19:20:00,0.91372,0.91414,0.91367,0.91382,56000000.0
2007-06-01 19:25:00,0.91369,0.91382,0.91324,0.91339,72000000.0
2007-06-01 19:30:00,0.9135,0.91381,0.91324,0.91375,65600000.0
2007-06-01 19:35:00,0.91371,0.91388,0.91349,0.91367,65000000.0
2007-06-01 19:40:00,0.91367,0.91388,0.91356,0.91381,62400000.0
2007-06-01 19:45:00,0.9138,0.91398,0.91345,0.91387,70800000.0
2007-06-01 19:50:00,0.91391,0.9141,0.91324,0.91408,74400000.0
2007-06-01 19:55:00,0.91412,0.91425,0.91361,0.9141,72400000.0
2007-06-01 20:00:00,0.91407,0.91409,0.91357,0.91405,70800000.0
2007-06-01 20:05:00,0.91411,0.91418,0.9135,0.91396,48000000.0
2007-06-01 20:10:00,0.91391,0.91391,0.91344,0.9136,56400000.0
2007-06-01 20:15:00,0.91359,0.91379,0.91346,0.91377,74800000.0
2007-06-01 20:20:00,0.91369,0.91385,0.91339,0.91385,66000000.0
2007-06-01 20:25:00,0.91386,0.91391,0.91353,0.91388,59200000.0
2007-06-01 20:30:00,0.91399,0.91425,0.91375,0.9142,41800000.0
2007-06-01 20:35:00,0.9142,0.91432,0.91378,0.9141,59200000.0
2007-06-01 20:40:00,0.91415,0.91447,0.91407,0.91447,69600000.0
2007-06-01 20:45:00,0.9146,0.91506,0.91459,0.91506,69200000.0
2007-06-01 20:50:00,0.91503,0.91506,0.91465,0.91471,60200000.0
2007-06-01 20:55:00,0.91469,0.91486,0.91444,0.91468,64000000.0
2007-06-01 21:00:00,0.91485,0.91489,0.91447,0.91453,67200000.0
2007-06-01 21:05:00,0.91451,0.91465,0.91436,0.91454,54800000.0
2007-06-01 21:10:00,0.91465,0.91484,0.91397,0.91484,36200000.0
2007-06-01 21:15:00,0.91483,0.91483,0.91438,0.9147,69800000.0
2007-06-01 21:20:00,0.91482,0.91502,0.91467,0.91493,76800000.0
2007-06-01 21:25:00,0.91492,0.91523,0.91469,0.91514,49600000.0
2007-06-01 21:30:00,0.91427,0.91509,0.9142,0.91439,40000000.0
2007-06-01 21:35:00,0.91443,0.91453,0.91428,0.91441,61200000.0
2007-06-01 21:40:00,0.9141,0.91419,0.9135,0.91352,38400000.0
2007-06-01 21:45:00,0.91355,0.9142,0.9135,0.91409,62200000.0
2007-06-01 21:50:00,0.91413,0.91429,0.91393,0.91429,72800000.0
2007-06-01 21:55:00,0.91423,0.91437,0.91366,0.91431,64400000.0
2007-06-01 22:00:00,0.91429,0.91447,0.91414,0.91436,65600000.0
2007-06-01 22:05:00,0.91443,0.91455,0.91392,0.914,46400000.0
2007-06-01 22:10:00,0.91455,0.91469,0.91443,0.9145,70400000.0
2007-06-01 22:15:00,0.91426,0.91486,0.91426,0.91484,54400000.0
2007-06-01 22:20:00,0.91473,0.9149,0.9141,0.91417,44800000.0
2007-06-01 22:25:00,0.91457,0.91537,0.91455,0.91517,38800000.0
2007-06-01 22:30:00,0.91509,0.9153,0.91482,0.91513,61800000.0
2007-06-01 22:35:00,0.91505,0.91517,0.91489,0.91506,61200000.0
2007-06-01 22:40:00,0.91514,0.91525,0.91467,0.91509,41600000.0
2007-06-01 22:45:00,0.91507,0.91613,0.91507,0.91599,67200000.0
2007-06-01 22:50:00,0.9159,0.9159,0.91529,0.91552,59200000.0
2007-06-01 22:55:00,0.9156,0.91572,0.91529,0.91541,63200000.0
2007-06-03 23:00:00,0.91572,0.9166,0.91572,0.91658,41600000.0
2007-06-03 23:05:00,0.91653,0.91678,0.91574,0.91577,60800000.0
2007-06-03 23:10:00,0.9166,0.9166,0.91527,0.91642,52600000.0
2007-06-03 23:15:00,0.91639,0.91639,0.9157,0.9157,64000000.0
2007-06-03 23:20:00,0.91569,0.91581,0.91538,0.91543,70400000.0
2007-06-03 23:25:00,0.91478,0.91561,0.91475,0.91561,35200000.0
2007-06-03 23:30:00,0.91531,0.9156,0.91468,0.91518,62800000.0
2007-06-03 23:35:00,0.91508,0.91517,0.91447,0.9147,36800000.0
2007-06-03 23:40:00,0.91513,0.91527,0.91495,0.91515,60600000.0
2007-06-03 23:45:00,0.91514,0.9155,0.91446,0.91517,57000000.0
2007-06-03 23:50:00,0.91509,0.9153,0.91505,0.91516,53200000.0
2007-06-03 23:55:00,0.91521,0.91542,0.91469,0.91539,54400000.0
2007-06-04 00:00:00,0.91478,0.91546,0.91438,0.91534,56000000.0
2007-06-04 00:05:00,0.9154,0.91547,0.91497,0.91518,67600000.0
2007-06-04 00:10:00,0.91523,0.9155,0.91501,0.9155,50000000.0
2007-06-04 00:15:00,0.9148,0.91564,0.9147,0.91553,68800000.0
2007-06-04 00:20:00,0.91561,0.91561,0.9147,0.9147,64000000.0
2007-06-04 00:25:00,0.9146,0.9146,0.91455,0.9146,14400000.0
2007-06-04 00:30:00,0.91523,0.91549,0.91455,0.91545,47200000.0
2007-06-04 00:35:00,0.91539,0.91539,0.9143,0.91484,53600000.0
2007-06-04 00:40:00,0.91506,0.91516,0.91416,0.91464,58600000.0
2007-06-04 00:45:00,0.91469,0.91489,0.91469,0.9147,66600000.0
2007-06-04 00:50:00,0.91485,0.91495,0.91446,0.91473,64400000.0
2007-06-04 00:55:00,0.91487,0.91514,0.91407,0.91513,50000000.0
2007-06-04 01:00:00,0.9149,0.9153,0.91448,0.91518,68200000.0
2007-06-04 01:05:00,0.91514,0.9153,0.91499,0.91504,64400000.0
2007-06-04 01:10:00,0.91511,0.91514,0.91436,0.91447,24400000.0
2007-06-04 01:15:00,0.9145,0.91517,0.91415,0.91498,49600000.0
2007-06-04 01:20:00,0.91494,0.91528,0.91494,0.91527,60800000.0
2007-06-04 01:25:00,0.91522,0.91522,0.91484,0.9151,65600000.0
2007-06-04 01:30:00,0.91517,0.91523,0.91496,0.91503,49600000.0
2007-06-04 01:35:00,0.91495,0.91505,0.9145,0.91496,39800000.0
2007-06-04 01:40:00,0.9148,0.91485,0.91405,0.91485,46800000.0
2007-06-04 01:45:00,0.91486,0.91486,0.91416,0.91469,51200000.0
2007-06-04 01:50:00,0.91475,0.91485,0.91417,0.91452,68800000.0
2007-06-04 01:55:00,0.91474,0.91484,0.91467,0.91473,52800000.0
2007-06-04 02:00:00,0.9147,0.91477,0.91385,0.91455,58000000.0
2007-06-04 02:05:00,0.91459,0.91477,0.91414,0.91467,69000000.0
2007-06-04 02:10:00,0.91454,0.91504,0.91448,0.91501,51600000.0
2007-06-04 02:15:00,0.91501,0.91501,0.91419,0.9149,56400000.0
2007-06-04 02:20:00,0.91487,0.91498,0.91416,0.91416,33600000.0
2007-06-04 02:25:00,0.91481,0.91499,0.91383,0.91495,62400000.0
2007-06-04 02:30:00,0.91461,0.9151,0.91444,0.91472,66000000.0
2007-06-04 02:35:00,0.91472,0.91523,0.91472,0.9152,51600000.0
2007-06-04 02:40:00,0.91512,0.91533,0.91435,0.91531,54800000.0
2007-06-04 02:45:00,0.9152,0.91537,0.91456,0.91537,59600000.0
2007-06-04 02:50:00,0.91534,0.91543,0.91477,0.9154,63400000.0
2007-06-04 02:55:00,0.91548,0.91572,0.91485,0.91543,68800000.0
2007-06-04 03:00:00,0.91548,0.91558,0.91497,0.91536,67200000.0
2007-06-04 03:05:00,0.91529,0.91543,0.91524,0.91529,64000000.0
2007-06-04 03:10:00,0.91526,0.91548,0.91492,0.91531,62400000.0
2007-06-04 03:15:00,0.91502,0.91528,0.91409,0.91505,70400000.0
2007-06-04 03:20:00,0.91507,0.91529,0.91455,0.91463,54400000.0
2007-06-04 03:25:00,0.91517,0.9152,0.91438,0.91499,54400000.0
2007-06-04 03:30:00,0.91515,0.91531,0.91473,0.91483,67200000.0
2007-06-04 03:35:00,0.91492,0.91532,0.9146,0.91489,64000000.0
2007-06-04 03:40:00,0.91492,0.91492,0.91422,0.91453,60000000.0
2007-06-04 03:45:00,0.91449,0.91478,0.91426,0.91436,67200000.0
2007-06-04 03:50:00,0.91451,0.91464,0.91443,0.91446,67200000.0
2007-06-04 03:55:00,0.91444,0.91475,0.91436,0.91463,66600000.0
2007-06-04 04:00:00,0.91465,0.91479,0.91453,0.9147,54400000.0
2007-06-04 04:05:00,0.91469,0.91518,0.91463,0.91512,52800000.0
2007-06-04 04:10:00,0.91488,0.91518,0.91375,0.91473,57000000.0
2007-06-04 04:15:00,0.91405,0.91483,0.91402,0.91454,60800000.0
2007-06-04 04:20:00,0.91413,0.91458,0.914,0.91437,62400000.0
2007-06-04 04:25:00,0.914,0.91454,0.91384,0.91446,62800000.0
2007-06-04 04:30:00,0.91452,0.91452,0.91393,0.91397,46200000.0
2007-06-04 04:35:00,0.91395,0.91423,0.91368,0.91415,66000000.0
2007-06-04 04:40:00,0.91384,0.91452,0.91384,0.91452,64000000.0
2007-06-04 04:45:00,0.9145,0.91459,0.91425,0.9144,68600000.0
2007-06-04 04:50:00,0.91407,0.91407,0.91305,0.9136,40000000.0
2007-06-04 04:55:00,0.91417,0.91449,0.91345,0.91442,67200000.0
2007-06-04 05:00:00,0.91407,0.91436,0.91381,0.91423,62200000.0
2007-06-04 05:05:00,0.91417,0.9142,0.9137,0.91413,59200000.0
2007-06-04 05:10:00,0.91414,0.91435,0.91349,0.91421,67200000.0
2007-06-04 05:15:00,0.91424,0.91444,0.91423,0.91429,53800000.0
2007-06-04 05:20:00,0.91422,0.91441,0.91377,0.91429,61200000.0
2007-06-04 05:25:00,0.91425,0.9145,0.91371,0.91435,61800000.0
2007-06-04 05:30:00,0.91403,0.91441,0.91344,0.91441,29200000.0
2007-06-04 05:35:00,0.91381,0.91476,0.91381,0.91471,54400000.0
2007-06-04 05:40:00,0.9146,0.91477,0.9139,0.9139,53800000.0
2007-06-04 05:45:00,0.91445,0.91495,0.91434,0.91495,70400000.0
2007-06-04 05:50:00,0.91498,0.91543,0.9142,0.9143,60800000.0
2007-06-04 05:55:00,0.91489,0.91522,0.91417,0.91494,65600000.0
2007-06-04 06:00:00,0.91497,0.91509,0.91431,0.91478,63400000.0
2007-06-04 06:05:00,0.91483,0.91529,0.91457,0.91523,71400000.0
2007-06-04 06:10:00,0.91499,0.91505,0.91469,0.91469,62400000.0
2007-06-04 06:15:00,0.91475,0.91526,0.91445,0.91475,54400000.0
2007-06-04 06:20:00,0.91508,0.91508,0.91445,0.91474,53800000.0
2007-06-04 06:25:00,0.91498,0.91526,0.9146,0.9146,64400000.0
2007-06-04 06:30:00,0.91529,0.9153,0.9148,0.9151,49400000.0
2007-06-04 06:35:00,0.91482,0.91534,0.91454,0.91507,76800000.0
2007-06-04 06:40:00,0.91513,0.91522,0.91459,0.91465,70400000.0
2007-06-04 06:45:00,0.91423,0.91511,0.91423,0.91455,65800000.0
2007-06-04 06:50:00,0.91454,0.91491,0.91405,0.91464,51200000.0
2007-06-04 06:55:00,0.91456,0.91482,0.91439,0.91466,67200000.0
2007-06-04 07:00:00,0.91448,0.9151,0.91424,0.91502,46400000.0
2007-06-04 07:05:00,0.91476,0.91485,0.91458,0.91458,60800000.0
2007-06-04 07:10:00,0.9145,0.91464,0.91396,0.91419,68200000.0
2007-06-04 07:15:00,0.9143,0.91466,0.9143,0.91462,68800000.0
2007-06-04 07:20:00,0.91446,0.9147,0.91417,0.91463,59200000.0
2007-06-04 07:25:00,0.9146,0.91487,0.91417,0.91479,57600000.0
2007-06-04 07:30:00,0.91484,0.91487,0.91455,0.91479,59200000.0
2007-06-04 07:35:00,0.91487,0.91536,0.91459,0.91532,64400000.0
2007-06-04 07:40:00,0.91554,0.91579,0.91523,0.91523,74400000.0
2007-06-04 07:45:00,0.91538,0.91588,0.91538,0.91588,56000000.0
2007-06-04 07:50:00,0.91587,0.91587,0.91541,0.91577,57000000.0
2007-06-04 07:55:00,0.91585,0.91598,0.91552,0.91593,70400000.0
2007-06-04 08:00:00,0.91608,0.91685,0.91597,0.91658,72800000.0
2007-06-04 08:05:00,0.9167,0.91672,0.91611,0.91639,73600000.0
2007-06-04 08:10:00,0.91626,0.91652,0.91578,0.91608,71200000.0
2007-06-04 08:15:00,0.91597,0.91601,0.91565,0.91565,62400000.0
2007-06-04 08:20:00,0.9156,0.91603,0.9154,0.91595,66000000.0
2007-06-04 08:25:00,0.91602,0.91662,0.91574,0.91636,66000000.0
2007-06-04 08:30:00,0.91634,0.91634,0.91568,0.91589,72400000.0
2007-06-04 08:35:00,0.91584,0.91591,0.91482,0.91562,56000000.0
2007-06-04 08:40:00,0.9157,0.91587,0.91469,0.91509,57600000.0
2007-06-04 08:45:00,0.91554,0.91566,0.915,0.91502,59200000.0
2007-06-04 08:50:00,0.91539,0.91549,0.91475,0.91505,64000000.0
2007-06-04 08:55:00,0.91515,0.91545,0.91513,0.91542,67600000.0
2007-06-04 09:00:00,0.91548,0.91562,0.91522,0.91531,62400000.0
2007-06-04 09:05:00,0.91524,0.91535,0.91509,0.91523,80000000.0
2007-06-04 09:10:00,0.91522,0.91522,0.91488,0.9149,64400000.0
2007-06-04 09:15:00,0.91483,0.91506,0.91477,0.91499,74000000.0
2007-06-04 09:20:00,0.91498,0.91546,0.9146,0.91546,65600000.0
2007-06-04 09:25:00,0.91559,0.91559,0.9149,0.9152,70800000.0
2007-06-04 09:30:00,0.91458,0.91507,0.914,0.91489,76000000.0
2007-06-04 09:35:00,0.91484,0.91488,0.91463,0.91472,65600000.0
2007-06-04 09:40:00,0.91467,0.9147,0.91407,0.91456,64400000.0
2007-06-04 09:45:00,0.91442,0.91474,0.91439,0.91444,57600000.0
2007-06-04 09:50:00,0.91414,0.91489,0.91395,0.91481,67200000.0
2007-06-04 09:55:00,0.91484,0.91576,0.91477,0.91565,68800000.0
2007-06-04 10:00:00,0.91564,0.91584,0.91533,0.91547,61600000.0
2007-06-04 10:05:00,0.91548,0.91557,0.91512,0.91536,64000000.0
2007-06-04 10:10:00,0.91542,0.91547,0.915,0.91512,70400000.0
2007-06-04 10:15:00,0.91521,0.91546,0.91472,0.91537,72200000.0
2007-06-04 10:20:00,0.91543,0.91544,0.91471,0.91539,67000000.0
2007-06-04 10:25:00,0.91547,0.91569,0.9153,0.9155,65600000.0
2007-06-04 10:30:00,0.91537,0.91537,0.91488,0.91507,59000000.0
2007-06-04 10:35:00,0.91511,0.91555,0.91502,0.91555,66600000.0
2007-06-04 10:40:00,0.91559,0.91588,0.91543,0.91588,67600000.0
2007-06-04 10:45:00,0.91606,0.91606,0.91546,0.9156,65600000.0
2007-06-04 10:50:00,0.91554,0.91556,0.91475,0.91489,62400000.0
2007-06-04 10:55:00,0.91502,0.91532,0.91482,0.91485,67200000.0
2007-06-04 11:00:00,0.91503,0.91516,0.91457,0.91486,66400000.0
2007-06-04 11:05:00,0.91498,0.91504,0.9146,0.91475,57600000.0
2007-06-04 11:10:00,0.91478,0.91478,0.91446,0.91456,76200000.0
2007-06-04 11:15:00,0.91463,0.91491,0.91433,0.91457,68600000.0
2007-06-04 11:20:00,0.91444,0.9146,0.91374,0.9141,71400000.0
2007-06-04 11:25:00,0.91407,0.9144,0.91367,0.91398,62400000.0
2007-06-04 11:30:00,0.91409,0.91409,0.91365,0.91397,70400000.0
2007-06-04 11:35:00,0.91394,0.91394,0.91309,0.91375,68800000.0
2007-06-04 11:40:00,0.9138,0.91405,0.91307,0.91403,62800000.0
2007-06-04 11:45:00,0.91406,0.91428,0.91391,0.91419,68600000.0
2007-06-04 11:50:00,0.9143,0.9143,0.9135,0.91382,72800000.0
2007-06-04 11:55:00,0.91366,0.91394,0.91282,0.91375,67600000.0
2007-06-04 12:00:00,0.91372,0.91372,0.91291,0.9134,70400000.0
2007-06-04 12:05:00,0.91328,0.91341,0.91314,0.91318,70800000.0
2007-06-04 12:10:00,0.91334,0.91342,0.91303,0.91322,78400000.0
2007-06-04 12:15:00,0.91328,0.91336,0.91299,0.91304,67200000.0
2007-06-04 12:20:00,0.91304,0.91312,0.91227,0.91312,67200000.0
2007-06-04 12:25:00,0.91319,0.91333,0.91308,0.91322,61200000.0
2007-06-04 12:30:00,0.91322,0.91333,0.91292,0.91318,67200000.0
2007-06-04 12:35:00,0.91303,0.91309,0.91279,0.91302,73600000.0
2007-06-04 12:40:00,0.91281,0.91309,0.9128,0.913,64400000.0
2007-06-04 12:45:00,0.91291,0.91345,0.91242,0.91342,62400000.0
2007-06-04 12:50:00,0.91346,0.91348,0.91276,0.91334,72400000.0
2007-06-04 12:55:00,0.91332,0.91347,0.91244,0.91306,62400000.0
2007-06-04 13:00:00,0.91317,0.91345,0.91309,0.91326,67200000.0
2007-06-04 13:05:00,0.91314,0.91316,0.91278,0.91303,67200000.0
2007-06-04 13:10:00,0.91298,0.91307,0.91285,0.91288,58000000.0
2007-06-04 13:15:00,0.91293,0.91304,0.9123,0.91246,60800000.0
2007-06-04 13:20:00,0.91282,0.91287,0.9124,0.91264,75200000.0
2007-06-04 13:25:00,0.91219,0.91266,0.91185,0.91237,66000000.0
2007-06-04 13:30:00,0.91206,0.91256,0.91182,0.91197,104800000.0
2007-06-04 13:35:00,0.912,0.91227,0.91199,0.91227,124800000.0
2007-06-04 13:40:00,0.91224,0.91228,0.91165,0.91178,110400000.0
2007-06-04 13:45:00,0.91203,0.91268,0.91179,0.91248,121800000.0
2007-06-04 13:50:00,0.91255,0.91262,0.91238,0.9124,158000000.0
2007-06-04 13:55:00,0.91199,0.91232,0.91165,0.91218,129600000.0
2007-06-04 14:00:00,0.91222,0.91286,0.91203,0.91286,171400000.0
2007-06-04 14:05:00,0.91278,0.91299,0.91241,0.91248,149800000.0
2007-06-04 14:10:00,0.91244,0.91297,0.91242,0.91273,115600000.0
2007-06-04 14:15:00,0.91259,0.91325,0.91259,0.91316,186800000.0
2007-06-04 14:20:00,0.91343,0.91345,0.9129,0.91323,138400000.0
2007-06-04 14:25:00,0.91298,0.91322,0.91283,0.91314,106600000.0
2007-06-04 14:30:00,0.91313,0.91313,0.91217,0.91217,208400000.0
2007-06-04 14:35:00,0.91217,0.9123,0.91189,0.91218,181600000.0
2007-06-04 14:40:00,0.91208,0.91211,0.91158,0.91191,244800000.0
2007-06-04 14:45:00,0.91183,0.91184,0.91149,0.91151,152400000.0
2007-06-04 14:50:00,0.91165,0.9118,0.91108,0.91132,133200000.0
2007-06-04 14:55:00,0.91132,0.91144,0.91094,0.91106,102400000.0
2007-06-04 15:00:00,0.91104,0.91145,0.911,0.91127,154800000.0
2007-06-04 15:05:00,0.91095,0.91125,0.91042,0.91104,106600000.0
2007-06-04 15:10:00,0.91092,0.91123,0.91092,0.91119,227200000.0
2007-06-04 15:15:00,0.91116,0.91116,0.91036,0.91036,98000000.0
2007-06-04 15:20:00,0.91042,0.9109,0.91042,0.9109,165000000.0
2007-06-04 15:25:00,0.91091,0.91142,0.91032,0.91123,194800000.0
2007-06-04 15:30:00,0.91045,0.91176,0.91045,0.91083,251400000.0
2007-06-04 15:35:00,0.91041,0.91112,0.91035,0.91112,198800000.0
2007-06-04 15:40:00,0.91109,0.91182,0.91109,0.91173,207200000.0
2007-06-04 15:45:00,0.91161,0.91214,0.91161,0.9121,124800000.0
2007-06-04 15:50:00,0.91224,0.91322,0.91224,0.91303,90000000.0
2007-06-04 15:55:00,0.91292,0.91328,0.91285,0.91306,143800000.0
2007-06-04 16:00:00,0.91307,0.91343,0.91297,0.91312,239800000.0
2007-06-04 16:05:00,0.91302,0.91302,0.91255,0.91278,199200000.0
2007-06-04 16:10:00,0.91283,0.91294,0.91225,0.91241,206800000.0
2007-06-04 16:15:00,0.91252,0.91254,0.91204,0.91228,169400000.0
2007-06-04 16:20:00,0.91241,0.91283,0.91237,0.91276,206800000.0
2007-06-04 16:25:00,0.91274,0.91317,0.91274,0.91287,172000000.0
2007-06-04 16:30:00,0.91285,0.91295,0.9126,0.91282,172000000.0
2007-06-04 16:35:00,0.91281,0.91314,0.91257,0.91311,228400000.0
2007-06-04 16:40:00,0.91308,0.91335,0.91262,0.91267,126600000.0
2007-06-04 16:45:00,0.91268,0.91283,0.91194,0.91283,319000000.0
2007-06-04 16:50:00,0.9128,0.91311,0.91257,0.91291,160000000.0
2007-06-04 16:55:00,0.91283,0.91341,0.91281,0.91341,197000000.0
2007-06-04 17:00:00,0.91346,0.91369,0.91328,0.91362,232000000.0
2007-06-04 17:05:00,0.91367,0.91377,0.91334,0.91336,182400000.0
2007-06-04 17:10:00,0.91338,0.91342,0.91262,0.91337,146800000.0
2007-06-04 17:15:00,0.9133,0.91332,0.91297,0.91297,103400000.0
2007-06-04 17:20:00,0.91298,0.91298,0.91255,0.91276,123200000.0
2007-06-04 17:25:00,0.91278,0.91285,0.91264,0.91285,198800000.0
2007-06-04 17:30:00,0.91276,0.91281,0.91196,0.91233,370800000.0
2007-06-04 17:35:00,0.91277,0.91291,0.9127,0.91272,203600000.0
2007-06-04 17:40:00,0.91278,0.91278,0.9122,0.91227,227000000.0
2007-06-04 17:45:00,0.9124,0.91285,0.91148,0.91285,212800000.0
2007-06-04 17:50:00,0.91286,0.913,0.91275,0.91292,260200000.0
2007-06-04 17:55:00,0.91302,0.91355,0.9129,0.91353,267600000.0
2007-06-04 18:00:00,0.91356,0.91367,0.91336,0.91359,233400000.0
2007-06-04 18:05:00,0.9137,0.91401,0.91358,0.914,320200000.0
2007-06-04 18:10:00,0.91395,0.91418,0.91385,0.91415,131000000.0
2007-06-04 18:15:00,0.91417,0.91426,0.91374,0.91382,227600000.0
2007-06-04 18:20:00,0.91374,0.91381,0.9135,0.91358,231600000.0
2007-06-04 18:25:00,0.91366,0.91409,0.91356,0.91382,145400000.0
2007-06-04 18:30:00,0.9137,0.91423,0.9137,0.91414,208400000.0
2007-06-04 18:35:00,0.9141,0.9142,0.91367,0.91411,175800000.0
2007-06-04 18:40:00,0.91387,0.91451,0.91369,0.91427,177000000.0
2007-06-04 18:45:00,0.91436,0.91438,0.91341,0.91426,135200000.0
2007-06-04 18:50:00,0.91444,0.91465,0.91383,0.91447,145600000.0
2007-06-04 18:55:00,0.91455,0.9146,0.91415,0.91415,145600000.0
2007-06-04 19:00:00,0.91414,0.91426,0.91341,0.9139,134400000.0
2007-06-04 19:05:00,0.91423,0.91451,0.91398,0.91451,163400000.0
2007-06-04 19:10:00,0.91456,0.91482,0.91441,0.91471,105600000.0
2007-06-04 19:15:00,0.91482,0.91482,0.91406,0.91437,83600000.0
2007-06-04 19:20:00,0.91439,0.91453,0.91366,0.91398,102400000.0
2007-06-04 19:25:00,0.91434,0.91434,0.91339,0.91341,94400000.0
2007-06-04 19:30:00,0.91391,0.914,0.91331,0.91361,84800000.0
2007-06-04 19:35:00,0.91396,0.91418,0.91379,0.91411,94800000.0
2007-06-04 19:40:00,0.91348,0.9141,0.91345,0.91394,78800000.0
2007-06-04 19:45:00,0.91392,0.91392,0.91315,0.91333,94200000.0
2007-06-04 19:50:00,0.91327,0.91365,0.91307,0.91346,74600000.0
2007-06-04 19:55:00,0.91345,0.91361,0.91333,0.91333,59000000.0
2007-06-04 20:00:00,0.91328,0.91386,0.91295,0.91378,71200000.0
2007-06-04 20:05:00,0.91377,0.91377,0.91301,0.91339,69200000.0
2007-06-04 20:10:00,0.91363,0.91388,0.91319,0.91363,86400000.0
2007-06-04 20:15:00,0.91375,0.91389,0.91295,0.91381,73600000.0
2007-06-04 20:20:00,0.91378,0.91395,0.9132,0.91374,76800000.0
2007-06-04 20:25:00,0.91348,0.91415,0.91347,0.91415,56000000.0
2007-06-04 20:30:00,0.91378,0.91411,0.9136,0.91373,66000000.0
2007-06-04 20:35:00,0.91382,0.9144,0.91342,0.91388,69200000.0
2007-06-04 20:40:00,0.9144,0.91452,0.9142,0.9142,54400000.0
2007-06-04 20:45:00,0.91423,0.91423,0.91347,0.91357,49600000.0
2007-06-04 20:50:00,0.91367,0.91431,0.91359,0.91401,66000000.0
2007-06-04 20:55:00,0.91415,0.91442,0.91331,0.91337,56400000.0
2007-06-04 21:00:00,0.91319,0.91353,0.91305,0.91353,40800000.0
2007-06-04 21:05:00,0.91362,0.91371,0.91305,0.91334,56000000.0
2007-06-04 21:10:00,0.9133,0.91361,0.9133,0.91356,54400000.0
2007-06-04 21:15:00,0.913,0.91368,0.9129,0.91318,59600000.0
2007-06-04 21:20:00,0.91338,0.91369,0.91332,0.91369,60800000.0
2007-06-04 21:25:00,0.91363,0.9137,0.91335,0.91335,47200000.0
2007-06-04 21:30:00,0.9133,0.9134,0.91275,0.91336,24000000.0
2007-06-04 21:35:00,0.91291,0.91313,0.91263,0.913,38400000.0
2007-06-04 21:40:00,0.91323,0.91339,0.91297,0.91339,51600000.0
2007-06-04 21:45:00,0.91331,0.91341,0.91233,0.91233,77200000.0
2007-06-04 21:50:00,0.91356,0.91356,0.91285,0.91287,60000000.0
2007-06-04 21:55:00,0.91336,0.91342,0.91307,0.91307,54400000.0
2007-06-04 22:00:00,0.91283,0.91321,0.91283,0.91302,62200000.0
2007-06-04 22:05:00,0.91308,0.91313,0.91269,0.91301,66000000.0
2007-06-04 22:10:00,0.91298,0.91316,0.91242,0.9131,49000000.0
2007-06-04 22:15:00,0.91293,0.91321,0.91242,0.91315,35200000.0
2007-06-04 22:20:00,0.91309,0.91311,0.91247,0.91255,44800000.0
2007-06-04 22:25:00,0.91304,0.91304,0.91227,0.91232,44800000.0
2007-06-04 22:30:00,0.91258,0.91302,0.91234,0.91297,97000000.0
2007-06-04 22:35:00,0.9129,0.91297,0.91231,0.91231,65600000.0
2007-06-04 22:40:00,0.91311,0.91357,0.91309,0.91326,50600000.0
2007-06-04 22:45:00,0.91345,0.91359,0.91327,0.91355,67200000.0
2007-06-04 22:50:00,0.91342,0.91396,0.9129,0.91342,75200000.0
2007-06-04 22:55:00,0.91378,0.91397,0.91358,0.91387,66400000.0
2007-06-04 23:00:00,0.91391,0.91421,0.91302,0.91387,56000000.0
2007-06-04 23:05:00,0.9139,0.91442,0.91364,0.91395,64000000.0
2007-06-04 23:10:00,0.91444,0.91456,0.91392,0.91417,52200000.0
2007-06-04 23:15:00,0.9139,0.91469,0.91385,0.91449,45200000.0
2007-06-04 23:20:00,0.914,0.91439,0.91336,0.91393,52200000.0
2007-06-04 23:25:00,0.91387,0.91427,0.91365,0.91424,72400000.0
2007-06-04 23:30:00,0.91417,0.91448,0.91337,0.91438,70400000.0
2007-06-04 23:35:00,0.91458,0.91464,0.91355,0.91355,60800000.0
2007-06-04 23:40:00,0.91377,0.9143,0.91365,0.91427,72400000.0
2007-06-04 23:45:00,0.91441,0.91457,0.91422,0.91448,52800000.0
2007-06-04 23:50:00,0.91437,0.91437,0.91402,0.91406,44800000.0
2007-06-04 23:55:00,0.91367,0.9142,0.91286,0.91393,82000000.0
2007-06-05 00:00:00,0.91401,0.91403,0.91338,0.91361,54400000.0
2007-06-05 00:05:00,0.91387,0.91389,0.91316,0.91374,55400000.0
2007-06-05 00:10:00,0.91326,0.91375,0.91315,0.91366,41600000.0
2007-06-05 00:15:00,0.9133,0.9136,0.91294,0.91338,70600000.0
2007-06-05 00:20:00,0.91337,0.91348,0.91322,0.91322,44800000.0
2007-06-05 00:25:00,0.91335,0.91358,0.9132,0.91351,59200000.0
2007-06-05 00:30:00,0.91341,0.91359,0.91287,0.91334,59200000.0
2007-06-05 00:35:00,0.91338,0.91345,0.9128,0.91323,44800000.0
2007-06-05 00:40:00,0.91316,0.91331,0.91275,0.91309,59200000.0
2007-06-05 00:45:00,0.91252,0.91317,0.91246,0.91279,57600000.0
2007-06-05 00:50:00,0.91283,0.91286,0.91207,0.91207,49600000.0
2007-06-05 00:55:00,0.91288,0.91326,0.91277,0.91322,58000000.0
2007-06-05 01:00:00,0.91322,0.91327,0.9126,0.9126,56000000.0
2007-06-05 01:05:00,0.91317,0.91317,0.91251,0.913,57600000.0
2007-06-05 01:10:00,0.91301,0.91316,0.91255,0.91306,49600000.0
2007-06-05 01:15:00,0.91257,0.91325,0.91257,0.91325,58000000.0
2007-06-05 01:20:00,0.91324,0.91327,0.9128,0.91317,62400000.0
2007-06-05 01:25:00,0.91313,0.91314,0.91209,0.91311,59600000.0
2007-06-05 01:30:00,0.91287,0.91306,0.9124,0.9125,46400000.0
2007-06-05 01:35:00,0.91304,0.91321,0.91247,0.91247,56000000.0
2007-06-05 01:40:00,0.91255,0.91304,0.9125,0.91299,48000000.0
2007-06-05 01:45:00,0.91294,0.913,0.91227,0.91278,65000000.0
2007-06-05 01:50:00,0.91274,0.91274,0.91195,0.91259,50000000.0
2007-06-05 01:55:00,0.91274,0.91274,0.91242,0.91261,33600000.0
2007-06-05 02:00:00,0.91285,0.91289,0.91256,0.91262,72000000.0
2007-06-05 02:05:00,0.91266,0.91266,0.9122,0.91223,68800000.0
2007-06-05 02:10:00,0.91229,0.91256,0.91214,0.9125,56000000.0
2007-06-05 02:15:00,0.91224,0.91246,0.91183,0.91238,51200000.0
2007-06-05 02:20:00,0.91252,0.91258,0.91192,0.91193,46400000.0
2007-06-05 02:25:00,0.91256,0.91259,0.91159,0.91159,62800000.0
2007-06-05 02:30:00,0.91222,0.91241,0.91195,0.91228,66000000.0
2007-06-05 02:35:00,0.91231,0.91241,0.91152,0.91152,46200000.0
2007-06-05 02:40:00,0.91233,0.91255,0.91157,0.91255,41600000.0
2007-06-05 02:45:00,0.91262,0.91278,0.91202,0.91278,59200000.0
2007-06-05 02:50:00,0.91273,0.91292,0.91244,0.91249,62800000.0
2007-06-05 02:55:00,0.9126,0.91291,0.91253,0.91291,51600000.0
2007-06-05 03:00:00,0.91233,0.91283,0.91225,0.91271,60800000.0
2007-06-05 03:05:00,0.91288,0.91303,0.91218,0.91302,64400000.0
2007-06-05 03:10:00,0.91265,0.91388,0.91265,0.91341,62800000.0
2007-06-05 03:15:00,0.91328,0.91359,0.91247,0.91342,70800000.0
2007-06-05 03:20:00,0.91341,0.91362,0.91313,0.9135,56800000.0
2007-06-05 03:25:00,0.9131,0.91358,0.91281,0.91347,49600000.0
2007-06-05 03:30:00,0.91336,0.91388,0.91301,0.91388,60800000.0
2007-06-05 03:35:00,0.91393,0.91434,0.91385,0.91429,57600000.0
2007-06-05 03:40:00,0.91418,0.91425,0.91354,0.91388,55200000.0
2007-06-05 03:45:00,0.9138,0.91413,0.91365,0.91393,68000000.0
2007-06-05 03:50:00,0.91408,0.91421,0.91322,0.91372,67200000.0
2007-06-05 03:55:00,0.9138,0.9142,0.91374,0.91417,67200000.0
2007-06-05 04:00:00,0.91419,0.9142,0.9135,0.91383,52800000.0
2007-06-05 04:05:00,0.91422,0.9144,0.91365,0.91365,50000000.0
2007-06-05 04:10:00,0.9138,0.91445,0.91323,0.91431,57600000.0
2007-06-05 04:15:00,0.91443,0.91449,0.91412,0.9144,60800000.0
2007-06-05 04:20:00,0.91444,0.91463,0.91395,0.91442,62400000.0
2007-06-05 04:25:00,0.91457,0.91462,0.91363,0.91411,62800000.0
2007-06-05 04:30:00,0.91412,0.91425,0.91339,0.91409,53200000.0
2007-06-05 04:35:00,0.91401,0.91435,0.91396,0.91419,49600000.0
2007-06-05 04:40:00,0.91397,0.91416,0.91352,0.91416,64400000.0
2007-06-05 04:45:00,0.91404,0.91432,0.91354,0.91367,67600000.0
2007-06-05 04:50:00,0.91434,0.9145,0.91352,0.91404,68800000.0
2007-06-05 04:55:00,0.91422,0.91456,0.91372,0.9145,66600000.0
2007-06-05 05:00:00,0.91446,0.91452,0.91402,0.91436,62800000.0
2007-06-05 05:05:00,0.91443,0.91449,0.91374,0.91406,64000000.0
2007-06-05 05:10:00,0.91437,0.91449,0.91397,0.91449,67200000.0
2007-06-05 05:15:00,0.91464,0.91464,0.91397,0.91405,54400000.0
2007-06-05 05:20:00,0.91447,0.91464,0.9137,0.914,51200000.0
2007-06-05 05:25:00,0.91441,0.91469,0.91415,0.91416,61800000.0
2007-06-05 05:30:00,0.91385,0.91422,0.9134,0.91383,52800000.0
2007-06-05 05:35:00,0.91387,0.91446,0.9138,0.91426,54800000.0
2007-06-05 05:40:00,0.91428,0.91465,0.91386,0.91417,69200000.0
2007-06-05 05:45:00,0.91433,0.91464,0.91385,0.91443,70400000.0
2007-06-05 05:50:00,0.91429,0.91462,0.91429,0.91454,59200000.0
2007-06-05 05:55:00,0.91453,0.91476,0.91436,0.91476,62800000.0
2007-06-05 06:00:00,0.91475,0.9152,0.91393,0.91512,64400000.0
2007-06-05 06:05:00,0.91517,0.91519,0.91483,0.91518,62800000.0
2007-06-05 06:10:00,0.91526,0.91535,0.91506,0.91516,62200000.0
2007-06-05 06:15:00,0.91514,0.91542,0.91505,0.9152,52800000.0
2007-06-05 06:20:00,0.9153,0.91549,0.91511,0.91548,70400000.0
2007-06-05 06:25:00,0.91544,0.91553,0.91527,0.91528,59200000.0
2007-06-05 06:30:00,0.91521,0.91542,0.9148,0.9152,49600000.0
2007-06-05 06:35:00,0.91532,0.91548,0.91515,0.91544,59200000.0
2007-06-05 06:40:00,0.91545,0.91557,0.91487,0.91533,69200000.0
2007-06-05 06:45:00,0.91526,0.91574,0.91526,0.91565,65000000.0
2007-06-05 06:50:00,0.9155,0.91571,0.91543,0.9155,67600000.0
2007-06-05 06:55:00,0.91558,0.91592,0.91517,0.91522,67200000.0
2007-06-05 07:00:00,0.91558,0.91585,0.9148,0.91563,57600000.0
2007-06-05 07:05:00,0.91573,0.91594,0.9154,0.9154,48400000.0
2007-06-05 07:10:00,0.91555,0.91595,0.91555,0.91563,68800000.0
2007-06-05 07:15:00,0.91572,0.91597,0.91571,0.91582,69200000.0
2007-06-05 07:20:00,0.91549,0.91592,0.91544,0.91574,58600000.0
2007-06-05 07:25:00,0.91578,0.91627,0.91509,0.91621,57600000.0
2007-06-05 07:30:00,0.91612,0.91623,0.91589,0.91599,58600000.0
2007-06-05 07:35:00,0.91607,0.91618,0.91587,0.91604,66000000.0
2007-06-05 07:40:00,0.91611,0.91622,0.91596,0.91603,73600000.0
2007-06-05 07:45:00,0.91597,0.91609,0.91556,0.91564,55800000.0
2007-06-05 07:50:00,0.91518,0.91608,0.91517,0.91608,51600000.0
2007-06-05 07:55:00,0.91609,0.91625,0.91569,0.9159,71200000.0
2007-06-05 08:00:00,0.91607,0.91607,0.91567,0.91575,72000000.0
2007-06-05 08:05:00,0.91586,0.91598,0.91545,0.91588,74000000.0
2007-06-05 08:10:00,0.9159,0.91595,0.9153,0.91564,70800000.0
2007-06-05 08:15:00,0.91552,0.91608,0.91542,0.91608,62400000.0
2007-06-05 08:20:00,0.91613,0.91627,0.91588,0.91616,65600000.0
2007-06-05 08:25:00,0.91645,0.9167,0.91614,0.91654,65000000.0
2007-06-05 08:30:00,0.91652,0.9166,0.916,0.916,72400000.0
2007-06-05 08:35:00,0.91593,0.91719,0.91593,0.91697,55400000.0
2007-06-05 08:40:00,0.91705,0.9178,0.91609,0.9178,57600000.0
2007-06-05 08:45:00,0.91782,0.9182,0.91745,0.91745,59200000.0
2007-06-05 08:50:00,0.91752,0.91787,0.91731,0.91777,64000000.0
2007-06-05 08:55:00,0.91779,0.91807,0.91748,0.91748,67200000.0
2007-06-05 09:00:00,0.91739,0.91827,0.91739,0.91827,62400000.0
2007-06-05 09:05:00,0.91838,0.9187,0.9179,0.91868,80400000.0
2007-06-05 09:10:00,0.91874,0.91876,0.91825,0.91836,64000000.0
2007-06-05 09:15:00,0.91832,0.91853,0.9179,0.91791,72800000.0
2007-06-05 09:20:00,0.91804,0.91889,0.91796,0.91889,66200000.0
2007-06-05 09:25:00,0.91895,0.91898,0.91819,0.91885,70800000.0
2007-06-05 09:30:00,0.91901,0.91913,0.91794,0.91912,74600000.0
2007-06-05 09:35:00,0.91923,0.91935,0.91885,0.91898,65800000.0
2007-06-05 09:40:00,0.91905,0.91916,0.91874,0.91905,63400000.0
2007-06-05 09:45:00,0.91871,0.91922,0.91848,0.9192,57600000.0
2007-06-05 09:50:00,0.91942,0.91976,0.91907,0.91918,66000000.0
2007-06-05 09:55:00,0.91913,0.91929,0.91887,0.91929,69200000.0
2007-06-05 10:00:00,0.91935,0.91944,0.91903,0.91909,62400000.0
2007-06-05 10:05:00,0.91912,0.91922,0.91829,0.91857,64400000.0
2007-06-05 10:10:00,0.91884,0.91898,0.91855,0.91862,70400000.0
2007-06-05 10:15:00,0.91839,0.91841,0.91795,0.91818,72000000.0
2007-06-05 10:20:00,0.9182,0.91832,0.91752,0.91819,67200000.0
2007-06-05 10:25:00,0.9183,0.91851,0.91816,0.91824,65000000.0
2007-06-05 10:30:00,0.91825,0.91852,0.91793,0.91842,59200000.0
2007-06-05 10:35:00,0.91848,0.91876,0.91777,0.91777,67200000.0
2007-06-05 10:40:00,0.91844,0.91848,0.91773,0.91844,67600000.0
2007-06-05 10:45:00,0.91839,0.91844,0.9181,0.9181,65600000.0
2007-06-05 10:50:00,0.91804,0.91814,0.91769,0.91791,61800000.0
2007-06-05 10:55:00,0.91782,0.91822,0.91771,0.91822,67000000.0
2007-06-05 11:00:00,0.9183,0.91881,0.91818,0.91881,65600000.0
2007-06-05 11:05:00,0.91873,0.91892,0.91856,0.91858,57600000.0
2007-06-05 11:10:00,0.91855,0.91885,0.91855,0.91873,76800000.0
2007-06-05 11:15:00,0.91875,0.91877,0.91812,0.91825,69600000.0
2007-06-05 11:20:00,0.91821,0.91888,0.91752,0.91866,72000000.0
2007-06-05 11:25:00,0.91865,0.91868,0.91829,0.91854,62400000.0
2007-06-05 11:30:00,0.91855,0.91857,0.91829,0.91841,70800000.0
2007-06-05 11:35:00,0.9184,0.9189,0.91824,0.91882,68000000.0
2007-06-05 11:40:00,0.9189,0.91896,0.91768,0.91863,62400000.0
2007-06-05 11:45:00,0.91861,0.91888,0.9181,0.9181,69200000.0
2007-06-05 11:50:00,0.91851,0.9193,0.91816,0.91903,72000000.0
2007-06-05 11:55:00,0.91886,0.91915,0.91811,0.91875,66000000.0
2007-06-05 12:00:00,0.91902,0.91918,0.91849,0.91915,70400000.0
2007-06-05 12:05:00,0.91909,0.91932,0.91906,0.91916,70400000.0
2007-06-05 12:10:00,0.91916,0.91939,0.91888,0.91925,77800000.0
2007-06-05 12:15:00,0.91907,0.9195,0.91901,0.9195,67200000.0
2007-06-05 12:20:00,0.91943,0.91946,0.91904,0.91921,67200000.0
2007-06-05 12:25:00,0.91919,0.91942,0.91919,0.9194,60200000.0
2007-06-05 12:30:00,0.91927,0.91946,0.91913,0.91942,67200000.0
2007-06-05 12:35:00,0.91951,0.9202,0.91951,0.92008,74000000.0
2007-06-05 12:40:00,0.92006,0.92016,0.91945,0.91962,64000000.0
2007-06-05 12:45:00,0.91957,0.91989,0.91936,0.91988,62400000.0
2007-06-05 12:50:00,0.91946,0.91991,0.91908,0.91983,72400000.0
2007-06-05 12:55:00,0.9198,0.91994,0.91885,0.91982,62400000.0
2007-06-05 13:00:00,0.91987,0.91987,0.91927,0.91966,67000000.0
2007-06-05 13:05:00,0.91955,0.91994,0.91931,0.91965,67200000.0
2007-06-05 13:10:00,0.92004,0.92011,0.91978,0.91979,57400000.0
2007-06-05 13:15:00,0.9197,0.91992,0.91926,0.91992,61200000.0
2007-06-05 13:20:00,0.91979,0.9199,0.91906,0.91952,75200000.0
2007-06-05 13:25:00,0.91981,0.91981,0.91944,0.91944,64400000.0
2007-06-05 13:30:00,0.91944,0.91997,0.91895,0.91997,104000000.0
2007-06-05 13:35:00,0.91993,0.92,0.91868,0.91883,125200000.0
2007-06-05 13:40:00,0.91937,0.91949,0.91897,0.91934,110400000.0
2007-06-05 13:45:00,0.91929,0.91931,0.91829,0.91865,121000000.0
2007-06-05 13:50:00,0.91893,0.91926,0.91858,0.91862,157000000.0
2007-06-05 13:55:00,0.91846,0.9185,0.91744,0.91744,129400000.0
2007-06-05 14:00:00,0.91721,0.91758,0.91716,0.91727,169400000.0
2007-06-05 14:05:00,0.91737,0.91747,0.91696,0.91696,150200000.0
2007-06-05 14:10:00,0.91696,0.91764,0.91696,0.91754,115000000.0
2007-06-05 14:15:00,0.91751,0.91776,0.91724,0.91744,186200000.0
2007-06-05 14:20:00,0.91739,0.91739,0.91672,0.91683,130000000.0
2007-06-05 14:25:00,0.91665,0.91676,0.91602,0.91631,108000000.0
2007-06-05 14:30:00,0.91618,0.91635,0.91448,0.91458,209200000.0
2007-06-05 14:35:00,0.91461,0.91464,0.91355,0.91412,181800000.0
2007-06-05 14:40:00,0.91382,0.91464,0.91367,0.91403,245200000.0
2007-06-05 14:45:00,0.91395,0.914,0.91311,0.91315,153200000.0
2007-06-05 14:50:00,0.91287,0.91315,0.91239,0.9131,132800000.0
2007-06-05 14:55:00,0.91303,0.91303,0.91222,0.91255,102200000.0
2007-06-05 15:00:00,0.91246,0.91289,0.91243,0.91273,154000000.0
2007-06-05 15:05:00,0.91276,0.91356,0.91276,0.91313,106600000.0
2007-06-05 15:10:00,0.91286,0.91321,0.91136,0.91136,228000000.0
2007-06-05 15:15:00,0.91133,0.91224,0.91133,0.91194,96200000.0
2007-06-05 15:20:00,0.91199,0.91298,0.91195,0.91298,164600000.0
2007-06-05 15:25:00,0.91329,0.91377,0.91248,0.91342,194000000.0
2007-06-05 15:30:00,0.91238,0.91377,0.91206,0.91353,250600000.0
2007-06-05 15:35:00,0.91356,0.91368,0.91296,0.91296,198400000.0
2007-06-05 15:40:00,0.91295,0.91371,0.9129,0.91367,206600000.0
2007-06-05 15:45:00,0.91351,0.91418,0.91313,0.91415,124200000.0
2007-06-05 15:50:00,0.91432,0.91434,0.91398,0.91402,88400000.0
2007-06-05 15:55:00,0.91389,0.91389,0.91278,0.91278,143800000.0
2007-06-05 16:00:00,0.91308,0.91439,0.91289,0.91419,238600000.0
2007-06-05 16:05:00,0.91421,0.91546,0.91417,0.91546,199400000.0
2007-06-05 16:10:00,0.91532,0.91605,0.91487,0.916,207800000.0
2007-06-05 16:15:00,0.91598,0.91602,0.91543,0.91567,169600000.0
2007-06-05 16:20:00,0.91551,0.91582,0.91528,0.91559,206800000.0
2007-06-05 16:25:00,0.91555,0.91612,0.91549,0.91612,171200000.0
2007-06-05 16:30:00,0.91597,0.91597,0.91537,0.91589,171800000.0
2007-06-05 16:35:00,0.91593,0.91615,0.91577,0.91586,225800000.0
2007-06-05 16:40:00,0.91574,0.9161,0.91563,0.91601,126400000.0
2007-06-05 16:45:00,0.91598,0.91632,0.91555,0.91571,318000000.0
2007-06-05 16:50:00,0.91576,0.91592,0.91561,0.91582,159200000.0
2007-06-05 16:55:00,0.91589,0.91589,0.91568,0.91589,196200000.0
2007-06-05 17:00:00,0.91623,0.91624,0.91548,0.9156,232000000.0
2007-06-05 17:05:00,0.91572,0.91582,0.91549,0.91574,181600000.0
2007-06-05 17:10:00,0.91578,0.91602,0.91515,0.91567,145800000.0
2007-06-05 17:15:00,0.91596,0.91603,0.91551,0.91551,104400000.0
2007-06-05 17:20:00,0.91603,0.91613,0.91563,0.9157,123000000.0
2007-06-05 17:25:00,0.91568,0.91597,0.91531,0.91585,199800000.0
2007-06-05 17:30:00,0.91589,0.91619,0.91588,0.91597,371000000.0
2007-06-05 17:35:00,0.91597,0.91628,0.91579,0.91625,205200000.0
2007-06-05 17:40:00,0.91618,0.91623,0.91595,0.91596,226800000.0
2007-06-05 17:45:00,0.91595,0.91596,0.91493,0.91564,213200000.0
2007-06-05 17:50:00,0.91575,0.91585,0.91536,0.91579,260800000.0
2007-06-05 17:55:00,0.91574,0.91582,0.91552,0.91563,265600000.0
2007-06-05 18:00:00,0.91544,0.91544,0.91434,0.91434,234400000.0
2007-06-05 18:05:00,0.91426,0.91454,0.91383,0.91446,320600000.0
2007-06-05 18:10:00,0.91429,0.91435,0.91343,0.91394,131400000.0
2007-06-05 18:15:00,0.91388,0.91397,0.91356,0.91361,228000000.0
2007-06-05 18:20:00,0.91324,0.91324,0.91232,0.91274,230200000.0
2007-06-05 18:25:00,0.91266,0.91266,0.91153,0.91163,145000000.0
2007-06-05 18:30:00,0.91164,0.91266,0.91164,0.91266,206800000.0
2007-06-05 18:35:00,0.91283,0.91283,0.91235,0.9124,176800000.0
2007-06-05 18:40:00,0.91239,0.91247,0.91171,0.91177,177000000.0
2007-06-05 18:45:00,0.91162,0.91175,0.91075,0.9112,136400000.0
2007-06-05 18:50:00,0.91135,0.91154,0.91072,0.91124,145200000.0
2007-06-05 18:55:00,0.91152,0.9117,0.91121,0.91123,146000000.0
2007-06-05 19:00:00,0.91161,0.91178,0.91114,0.91165,134200000.0
2007-06-05 19:05:00,0.91161,0.91168,0.91029,0.91073,162600000.0
2007-06-05 19:10:00,0.91075,0.91109,0.91069,0.91109,104800000.0
2007-06-05 19:15:00,0.91086,0.91122,0.91045,0.91075,83600000.0
2007-06-05 19:20:00,0.91111,0.9114,0.91058,0.91083,116800000.0
2007-06-05 19:25:00,0.91117,0.91124,0.91077,0.91105,94800000.0
2007-06-05 19:30:00,0.91106,0.91129,0.91101,0.91114,84200000.0
2007-06-05 19:35:00,0.91111,0.91138,0.91082,0.91101,95200000.0
2007-06-05 19:40:00,0.9111,0.91125,0.91061,0.91123,78400000.0
2007-06-05 19:45:00,0.91123,0.91123,0.91081,0.91093,94200000.0
2007-06-05 19:50:00,0.91097,0.91127,0.91093,0.91106,74600000.0
2007-06-05 19:55:00,0.91049,0.91141,0.91042,0.91138,59200000.0
2007-06-05 20:00:00,0.91133,0.91169,0.91084,0.91169,70400000.0
2007-06-05 20:05:00,0.91182,0.91182,0.91132,0.91134,64400000.0
2007-06-05 20:10:00,0.91135,0.91169,0.91135,0.91164,86400000.0
2007-06-05 20:15:00,0.9116,0.91188,0.91155,0.91183,73800000.0
2007-06-05 20:20:00,0.91177,0.91194,0.91122,0.91194,76800000.0
2007-06-05 20:25:00,0.9119,0.9123,0.91179,0.9123,56000000.0
2007-06-05 20:30:00,0.91223,0.91225,0.91186,0.91225,65400000.0
2007-06-05 20:35:00,0.91232,0.91236,0.91192,0.91229,69200000.0
2007-06-05 20:40:00,0.9124,0.91245,0.91159,0.91198,61800000.0
2007-06-05 20:45:00,0.91217,0.91222,0.9118,0.91187,58000000.0
2007-06-05 20:50:00,0.91186,0.91213,0.91165,0.91202,65600000.0
2007-06-05 20:55:00,0.91203,0.91204,0.91131,0.91177,54400000.0
2007-06-05 21:00:00,0.91163,0.91167,0.91108,0.9115,52800000.0
2007-06-05 21:05:00,0.91167,0.91194,0.91139,0.91171,56400000.0
2007-06-05 21:10:00,0.91173,0.91179,0.91124,0.91155,61200000.0
2007-06-05 21:15:00,0.91186,0.91236,0.91159,0.91236,68200000.0
2007-06-05 21:20:00,0.91228,0.91228,0.91127,0.91189,60800000.0
2007-06-05 21:25:00,0.91138,0.91189,0.91132,0.91189,46800000.0
2007-06-05 21:30:00,0.91178,0.91208,0.91169,0.91208,44800000.0
2007-06-05 21:35:00,0.91241,0.91254,0.91209,0.91226,54400000.0
2007-06-05 21:40:00,0.91212,0.91222,0.91143,0.91204,56000000.0
2007-06-05 21:45:00,0.91216,0.91267,0.91136,0.91136,76400000.0
2007-06-05 21:50:00,0.91145,0.91242,0.91145,0.91237,50000000.0
2007-06-05 21:55:00,0.91236,0.91254,0.91186,0.91254,40000000.0
2007-06-05 22:00:00,0.91263,0.91267,0.91197,0.91248,62400000.0
2007-06-05 22:05:00,0.91245,0.91251,0.91223,0.91235,66400000.0
2007-06-05 22:10:00,0.91243,0.91266,0.9123,0.9124,61200000.0
2007-06-05 22:15:00,0.91234,0.91247,0.91193,0.91243,54400000.0
2007-06-05 22:20:00,0.91237,0.91239,0.91223,0.91234,48000000.0
2007-06-05 22:25:00,0.91234,0.91252,0.91206,0.91246,77200000.0
2007-06-05 22:30:00,0.9125,0.9125,0.91219,0.91219,73600000.0
2007-06-05 22:35:00,0.9123,0.91245,0.91177,0.9118,65600000.0
2007-06-05 22:40:00,0.91238,0.91256,0.91209,0.91235,51600000.0
2007-06-05 22:45:00,0.9124,0.91256,0.91235,0.91247,67200000.0
2007-06-05 22:50:00,0.91252,0.9126,0.91231,0.91255,75600000.0
2007-06-05 22:55:00,0.91194,0.91254,0.91193,0.91229,66000000.0
2007-06-05 23:00:00,0.91228,0.9127,0.91169,0.91262,56400000.0
2007-06-05 23:05:00,0.91263,0.91281,0.91237,0.91237,63400000.0
2007-06-05 23:10:00,0.91215,0.91244,0.91181,0.91222,53200000.0
2007-06-05 23:15:00,0.91223,0.91249,0.91196,0.9121,33600000.0
2007-06-05 23:20:00,0.91253,0.91253,0.91192,0.91229,52200000.0
2007-06-05 23:25:00,0.91193,0.91244,0.91147,0.91244,57600000.0
2007-06-05 23:30:00,0.91235,0.9124,0.91136,0.91209,70400000.0
2007-06-05 23:35:00,0.91227,0.91275,0.91194,0.91275,66400000.0
2007-06-05 23:40:00,0.91271,0.91275,0.91216,0.9126,57400000.0
2007-06-05 23:45:00,0.91259,0.91272,0.91236,0.91272,36800000.0
2007-06-05 23:50:00,0.91261,0.91264,0.91175,0.91207,25000000.0
2007-06-05 23:55:00,0.91256,0.91258,0.91103,0.91245,81600000.0
2007-06-06 00:00:00,0.91252,0.91286,0.91222,0.91286,54400000.0
2007-06-06 00:05:00,0.91276,0.91281,0.91198,0.91198,65600000.0
2007-06-06 00:10:00,0.91271,0.91271,0.91215,0.91258,59200000.0
2007-06-06 00:15:00,0.91254,0.91272,0.91217,0.91256,70800000.0
2007-06-06 00:20:00,0.91264,0.91271,0.91184,0.91271,43200000.0
2007-06-06 00:25:00,0.913,0.91329,0.91297,0.91329,46400000.0
2007-06-06 00:30:00,0.91255,0.9136,0.91255,0.91353,69600000.0
2007-06-06 00:35:00,0.9135,0.9135,0.9126,0.91267,44800000.0
2007-06-06 00:40:00,0.91348,0.9135,0.913,0.91305,58600000.0
2007-06-06 00:45:00,0.91261,0.91334,0.91258,0.91316,50000000.0
2007-06-06 00:50:00,0.91328,0.9133,0.91295,0.9133,49600000.0
2007-06-06 00:55:00,0.91328,0.9134,0.9125,0.91334,59200000.0
2007-06-06 01:00:00,0.91336,0.91348,0.9123,0.9133,73000000.0
2007-06-06 01:05:00,0.91339,0.91349,0.91308,0.9131,53200000.0
2007-06-06 01:10:00,0.91328,0.9134,0.91282,0.91334,50000000.0
2007-06-06 01:15:00,0.91337,0.91368,0.91296,0.91368,57600000.0
2007-06-06 01:20:00,0.91382,0.91398,0.91354,0.91387,62400000.0
2007-06-06 01:25:00,0.91398,0.91398,0.91256,0.91337,68800000.0
2007-06-06 01:30:00,0.91381,0.91405,0.91361,0.91362,61200000.0
2007-06-06 01:35:00,0.91365,0.91395,0.91353,0.91377,42600000.0
2007-06-06 01:40:00,0.91397,0.91405,0.91382,0.91384,62600000.0
2007-06-06 01:45:00,0.91382,0.91388,0.91319,0.9134,65600000.0
2007-06-06 01:50:00,0.91399,0.91428,0.91273,0.91428,61800000.0
2007-06-06 01:55:00,0.91418,0.91461,0.91409,0.91417,57000000.0
2007-06-06 02:00:00,0.9143,0.91435,0.91395,0.91421,72800000.0
2007-06-06 02:05:00,0.91424,0.91438,0.91361,0.91425,68800000.0
2007-06-06 02:10:00,0.9143,0.91452,0.91375,0.91447,41600000.0
2007-06-06 02:15:00,0.91461,0.91474,0.91432,0.91455,58000000.0
2007-06-06 02:20:00,0.91465,0.91519,0.91455,0.9151,56400000.0
2007-06-06 02:25:00,0.91506,0.91527,0.91429,0.91518,62400000.0
2007-06-06 02:30:00,0.91488,0.91582,0.91463,0.91577,65600000.0
2007-06-06 02:35:00,0.91565,0.91565,0.9148,0.9148,53600000.0
2007-06-06 02:40:00,0.91546,0.91553,0.91525,0.91534,57600000.0
2007-06-06 02:45:00,0.91533,0.91548,0.9148,0.9152,59200000.0
2007-06-06 02:50:00,0.91503,0.91554,0.9148,0.91544,64000000.0
2007-06-06 02:55:00,0.9155,0.91558,0.91528,0.9155,68800000.0
2007-06-06 03:00:00,0.91547,0.91571,0.91469,0.91571,69400000.0
2007-06-06 03:05:00,0.91567,0.91582,0.91522,0.91564,63400000.0
2007-06-06 03:10:00,0.91566,0.91579,0.91545,0.9155,65600000.0
2007-06-06 03:15:00,0.91552,0.91572,0.91476,0.91564,69600000.0
2007-06-06 03:20:00,0.91571,0.91592,0.91537,0.91574,53000000.0
2007-06-06 03:25:00,0.91561,0.91609,0.91539,0.91586,50000000.0
2007-06-06 03:30:00,0.91614,0.91734,0.91614,0.91709,54400000.0
2007-06-06 03:35:00,0.91711,0.91823,0.91691,0.91823,57600000.0
2007-06-06 03:40:00,0.91864,0.91882,0.91796,0.91827,54800000.0
2007-06-06 03:45:00,0.91803,0.91896,0.91782,0.91896,67600000.0
2007-06-06 03:50:00,0.91912,0.91912,0.91861,0.91873,67200000.0
2007-06-06 03:55:00,0.91883,0.91883,0.91738,0.91738,67200000.0
2007-06-06 04:00:00,0.91732,0.91817,0.91732,0.91781,51600000.0
2007-06-06 04:05:00,0.91769,0.91813,0.91736,0.91779,57600000.0
2007-06-06 04:10:00,0.91784,0.91797,0.9169,0.91778,58400000.0
2007-06-06 04:15:00,0.91784,0.91802,0.91748,0.91802,61200000.0
2007-06-06 04:20:00,0.91802,0.91802,0.91775,0.91778,67200000.0
2007-06-06 04:25:00,0.91777,0.91811,0.91776,0.91786,62200000.0
2007-06-06 04:30:00,0.91791,0.91802,0.91757,0.91802,52200000.0
2007-06-06 04:35:00,0.918,0.91883,0.91793,0.9188,65600000.0
2007-06-06 04:40:00,0.91873,0.91902,0.91861,0.9188,64000000.0
2007-06-06 04:45:00,0.91873,0.91914,0.91863,0.91914,68200000.0
2007-06-06 04:50:00,0.91915,0.91939,0.91829,0.91939,68800000.0
2007-06-06 04:55:00,0.91923,0.91923,0.91849,0.91873,67600000.0
2007-06-06 05:00:00,0.91915,0.91945,0.91908,0.9194,62800000.0
2007-06-06 05:05:00,0.91919,0.91921,0.91848,0.91894,54400000.0
2007-06-06 05:10:00,0.91909,0.91917,0.91873,0.91879,67000000.0
2007-06-06 05:15:00,0.91888,0.91897,0.91856,0.91865,54200000.0
2007-06-06 05:20:00,0.91863,0.91889,0.91823,0.91864,60800000.0
2007-06-06 05:25:00,0.91883,0.91886,0.91842,0.91881,62400000.0
2007-06-06 05:30:00,0.91876,0.91892,0.91837,0.91881,58000000.0
2007-06-06 05:35:00,0.91885,0.91895,0.91801,0.91801,50000000.0
2007-06-06 05:40:00,0.91893,0.91893,0.91817,0.91817,54400000.0
2007-06-06 05:45:00,0.91841,0.91873,0.91829,0.91861,70200000.0
2007-06-06 05:50:00,0.91842,0.91842,0.91799,0.91801,50600000.0
2007-06-06 05:55:00,0.91801,0.91838,0.91798,0.91825,59200000.0
2007-06-06 06:00:00,0.91837,0.91875,0.91783,0.91864,64000000.0
2007-06-06 06:05:00,0.91835,0.91877,0.91823,0.91877,72800000.0
2007-06-06 06:10:00,0.91877,0.91894,0.9187,0.91879,62200000.0
2007-06-06 06:15:00,0.91793,0.91881,0.91793,0.91864,44800000.0
2007-06-06 06:20:00,0.91865,0.9188,0.91795,0.91825,70400000.0
2007-06-06 06:25:00,0.91864,0.91902,0.91857,0.91872,56000000.0
2007-06-06 06:30:00,0.91869,0.91885,0.91819,0.91869,54400000.0
2007-06-06 06:35:00,0.91881,0.91888,0.9182,0.91831,75600000.0
2007-06-06 06:40:00,0.91851,0.91867,0.91764,0.9181,71200000.0
2007-06-06 06:45:00,0.91828,0.91837,0.91805,0.91814,65000000.0
2007-06-06 06:50:00,0.91814,0.91855,0.91802,0.91846,67200000.0
2007-06-06 06:55:00,0.91859,0.91895,0.91854,0.91867,66600000.0
2007-06-06 07:00:00,0.91869,0.91877,0.91793,0.91833,57600000.0
2007-06-06 07:05:00,0.91848,0.9186,0.9182,0.9182,60800000.0
2007-06-06 07:10:00,0.91827,0.91834,0.91757,0.91757,67400000.0
2007-06-06 07:15:00,0.91762,0.91836,0.91738,0.91836,68600000.0
2007-06-06 07:20:00,0.91834,0.91838,0.91785,0.91806,59600000.0
2007-06-06 07:25:00,0.91799,0.91819,0.9179,0.91791,58000000.0
2007-06-06 07:30:00,0.91782,0.91782,0.91743,0.91748,59200000.0
2007-06-06 07:35:00,0.91763,0.91763,0.91697,0.91728,65000000.0
2007-06-06 07:40:00,0.91727,0.91727,0.91685,0.91711,73600000.0
2007-06-06 07:45:00,0.91716,0.91718,0.9165,0.91704,56000000.0
2007-06-06 07:50:00,0.91711,0.91735,0.91701,0.9171,54400000.0
2007-06-06 07:55:00,0.91711,0.9175,0.91661,0.91744,70400000.0
2007-06-06 08:00:00,0.91743,0.91793,0.91732,0.91764,72000000.0
2007-06-06 08:05:00,0.91767,0.91779,0.9172,0.91741,73600000.0
2007-06-06 08:10:00,0.91715,0.91739,0.91695,0.91695,69600000.0
2007-06-06 08:15:00,0.9169,0.91693,0.91637,0.91642,62400000.0
2007-06-06 08:20:00,0.9164,0.91644,0.9161,0.9162,66000000.0
2007-06-06 08:25:00,0.91625,0.91649,0.91589,0.91649,65000000.0
2007-06-06 08:30:00,0.91664,0.9167,0.91633,0.91652,72000000.0
2007-06-06 08:35:00,0.91642,0.91653,0.91625,0.91629,56000000.0
2007-06-06 08:40:00,0.91624,0.91634,0.91538,0.91598,58000000.0
2007-06-06 08:45:00,0.91599,0.91626,0.91599,0.91621,58600000.0
2007-06-06 08:50:00,0.91654,0.91658,0.91617,0.91617,63400000.0
2007-06-06 08:55:00,0.91631,0.9165,0.91616,0.91644,67200000.0
2007-06-06 09:00:00,0.91648,0.91651,0.91606,0.91632,62800000.0
2007-06-06 09:05:00,0.91626,0.91698,0.91614,0.91698,80000000.0
2007-06-06 09:10:00,0.91692,0.91692,0.91647,0.91655,64000000.0
2007-06-06 09:15:00,0.91657,0.91669,0.91621,0.91655,72400000.0
2007-06-06 09:20:00,0.91639,0.91646,0.91618,0.91646,65000000.0
2007-06-06 09:25:00,0.9165,0.9167,0.91634,0.9165,70400000.0
2007-06-06 09:30:00,0.91653,0.91662,0.91559,0.91638,75200000.0
2007-06-06 09:35:00,0.91635,0.91652,0.91621,0.91632,66000000.0
2007-06-06 09:40:00,0.91631,0.91651,0.91617,0.91628,64000000.0
2007-06-06 09:45:00,0.91624,0.91649,0.91612,0.91612,57600000.0
2007-06-06 09:50:00,0.91624,0.9163,0.91567,0.91573,67600000.0
2007-06-06 09:55:00,0.91582,0.91602,0.91545,0.91595,68800000.0
2007-06-06 10:00:00,0.91582,0.91625,0.91573,0.91582,62800000.0
2007-06-06 10:05:00,0.91578,0.91581,0.91434,0.91459,64400000.0
2007-06-06 10:10:00,0.91472,0.9149,0.91453,0.91455,70400000.0
2007-06-06 10:15:00,0.91458,0.91491,0.9138,0.9138,72800000.0
2007-06-06 10:20:00,0.91377,0.91399,0.91277,0.91277,67400000.0
2007-06-06 10:25:00,0.91304,0.91364,0.91278,0.91353,65000000.0
2007-06-06 10:30:00,0.91363,0.91436,0.91355,0.91436,60000000.0
2007-06-06 10:35:00,0.91425,0.91456,0.9139,0.91442,67600000.0
2007-06-06 10:40:00,0.91424,0.91455,0.91423,0.9144,67600000.0
2007-06-06 10:45:00,0.91447,0.91478,0.91444,0.91478,65000000.0
2007-06-06 10:50:00,0.9144,0.91472,0.91417,0.91455,63200000.0
2007-06-06 10:55:00,0.9147,0.91484,0.91444,0.91476,66600000.0
2007-06-06 11:00:00,0.91484,0.91502,0.91437,0.91447,65000000.0
2007-06-06 11:05:00,0.91441,0.91454,0.91405,0.9145,57600000.0
2007-06-06 11:10:00,0.91452,0.91494,0.91434,0.91487,77600000.0
2007-06-06 11:15:00,0.91479,0.91505,0.91434,0.91505,70400000.0
2007-06-06 11:20:00,0.915,0.91511,0.91429,0.91494,72000000.0
2007-06-06 11:25:00,0.915,0.9152,0.91459,0.91462,61800000.0
2007-06-06 11:30:00,0.9147,0.91471,0.91424,0.91438,70400000.0
2007-06-06 11:35:00,0.91405,0.9145,0.91361,0.91445,68800000.0
2007-06-06 11:40:00,0.91451,0.91451,0.9134,0.91432,62400000.0
2007-06-06 11:45:00,0.91416,0.91416,0.9133,0.91353,69200000.0
2007-06-06 11:50:00,0.91362,0.91381,0.91348,0.91368,72000000.0
2007-06-06 11:55:00,0.91351,0.91412,0.91314,0.91346,67600000.0
2007-06-06 12:00:00,0.91349,0.91376,0.91347,0.91369,70400000.0
2007-06-06 12:05:00,0.91344,0.91353,0.9129,0.9131,69800000.0
2007-06-06 12:10:00,0.91317,0.91317,0.91238,0.91246,77200000.0
2007-06-06 12:15:00,0.91223,0.91225,0.91096,0.9119,66600000.0
2007-06-06 12:20:00,0.91176,0.91212,0.91135,0.91135,67200000.0
2007-06-06 12:25:00,0.91129,0.91176,0.91098,0.9117,61200000.0
2007-06-06 12:30:00,0.91169,0.91237,0.9113,0.91166,67200000.0
2007-06-06 12:35:00,0.91179,0.91183,0.91069,0.91087,73000000.0
2007-06-06 12:40:00,0.91111,0.91166,0.9111,0.91128,64000000.0
2007-06-06 12:45:00,0.91054,0.91179,0.91054,0.91175,62800000.0
2007-06-06 12:50:00,0.91182,0.91259,0.91096,0.91259,72200000.0
2007-06-06 12:55:00,0.91236,0.91263,0.91081,0.91263,62400000.0
2007-06-06 13:00:00,0.91263,0.91264,0.91192,0.91204,67200000.0
2007-06-06 13:05:00,0.91242,0.91255,0.9121,0.91246,66600000.0
2007-06-06 13:10:00,0.91258,0.91298,0.9125,0.9125,58400000.0
2007-06-06 13:15:00,0.91268,0.91273,0.91243,0.91249,60800000.0
2007-06-06 13:20:00,0.91229,0.91276,0.91228,0.91267,75600000.0
2007-06-06 13:25:00,0.91262,0.9128,0.91213,0.91252,66000000.0
2007-06-06 13:30:00,0.91252,0.91288,0.91243,0.91253,104000000.0
2007-06-06 13:35:00,0.91224,0.91275,0.91199,0.91275,125000000.0
2007-06-06 13:40:00,0.91248,0.91277,0.91206,0.91208,111200000.0
2007-06-06 13:45:00,0.91223,0.91274,0.91211,0.91267,122400000.0
2007-06-06 13:50:00,0.91278,0.91319,0.91278,0.91304,156200000.0
2007-06-06 13:55:00,0.91274,0.91327,0.9124,0.9131,129000000.0
2007-06-06 14:00:00,0.91297,0.91299,0.9125,0.91253,170600000.0
2007-06-06 14:05:00,0.91248,0.91298,0.91241,0.91294,150600000.0
2007-06-06 14:10:00,0.9128,0.91282,0.91262,0.91268,114600000.0
2007-06-06 14:15:00,0.91264,0.91281,0.9125,0.91262,185600000.0
2007-06-06 14:20:00,0.9125,0.9125,0.9119,0.91193,130000000.0
2007-06-06 14:25:00,0.91202,0.91223,0.91129,0.91141,106600000.0
2007-06-06 14:30:00,0.91145,0.91158,0.91105,0.91118,207800000.0
2007-06-06 14:35:00,0.9113,0.91157,0.91117,0.91145,182200000.0
2007-06-06 14:40:00,0.9116,0.9122,0.9116,0.91181,244800000.0
2007-06-06 14:45:00,0.91201,0.91209,0.91174,0.91177,152400000.0
2007-06-06 14:50:00,0.91206,0.91229,0.91171,0.91174,132200000.0
2007-06-06 14:55:00,0.91182,0.91203,0.91168,0.91186,102400000.0
2007-06-06 15:00:00,0.91215,0.91237,0.91188,0.91234,154800000.0
2007-06-06 15:05:00,0.91243,0.91371,0.91237,0.91344,107200000.0
2007-06-06 15:10:00,0.91315,0.91337,0.91295,0.91301,227000000.0
2007-06-06 15:15:00,0.91299,0.91353,0.91299,0.91331,97600000.0
2007-06-06 15:20:00,0.91331,0.91375,0.91331,0.91375,164600000.0
2007-06-06 15:25:00,0.91379,0.91464,0.91274,0.9137,193800000.0
2007-06-06 15:30:00,0.91302,0.91436,0.91302,0.91335,251000000.0
2007-06-06 15:35:00,0.91346,0.91379,0.91324,0.91357,198600000.0
2007-06-06 15:40:00,0.91363,0.91405,0.9136,0.91366,205800000.0
2007-06-06 15:45:00,0.91368,0.91421,0.91368,0.914,126400000.0
2007-06-06 15:50:00,0.91403,0.91408,0.91353,0.91365,89600000.0
2007-06-06 15:55:00,0.91351,0.91362,0.91315,0.91324,145200000.0
2007-06-06 16:00:00,0.91318,0.91363,0.91318,0.91323,237600000.0
2007-06-06 16:05:00,0.91321,0.91342,0.91318,0.91329,201200000.0
2007-06-06 16:10:00,0.91327,0.91332,0.91281,0.91295,208800000.0
2007-06-06 16:15:00,0.91285,0.91321,0.91233,0.91271,170000000.0
2007-06-06 16:20:00,0.913,0.91437,0.91288,0.91437,207200000.0
2007-06-06 16:25:00,0.91428,0.9147,0.91416,0.91427,171800000.0
2007-06-06 16:30:00,0.91432,0.91447,0.91375,0.91439,170600000.0
2007-06-06 16:35:00,0.9141,0.91429,0.91378,0.91401,226800000.0
2007-06-06 16:40:00,0.9139,0.91428,0.91363,0.91412,126800000.0
2007-06-06 16:45:00,0.9143,0.91442,0.91415,0.91442,317000000.0
2007-06-06 16:50:00,0.91442,0.91442,0.9138,0.9138,160400000.0
2007-06-06 16:55:00,0.91385,0.91385,0.91336,0.91358,195400000.0
2007-06-06 17:00:00,0.91346,0.9137,0.91315,0.91368,230800000.0
2007-06-06 17:05:00,0.91372,0.91386,0.91295,0.91322,183200000.0
2007-06-06 17:10:00,0.9132,0.91346,0.9132,0.91334,145000000.0
2007-06-06 17:15:00,0.91328,0.91347,0.91269,0.913,103400000.0
2007-06-06 17:20:00,0.91298,0.91348,0.91285,0.91334,123600000.0
2007-06-06 17:25:00,0.91324,0.91348,0.91297,0.91332,199400000.0
2007-06-06 17:30:00,0.91336,0.91344,0.91309,0.91339,370800000.0
2007-06-06 17:35:00,0.91338,0.91347,0.91301,0.91326,205200000.0
2007-06-06 17:40:00,0.91304,0.91309,0.91284,0.91305,228000000.0
2007-06-06 17:45:00,0.91311,0.91355,0.9119,0.91323,212800000.0
2007-06-06 17:50:00,0.91333,0.91355,0.91314,0.9132,260600000.0
2007-06-06 17:55:00,0.91321,0.91341,0.91306,0.91333,267600000.0
2007-06-06 18:00:00,0.91331,0.91339,0.91278,0.91327,233600000.0
2007-06-06 18:05:00,0.91333,0.91359,0.91312,0.91357,320000000.0
2007-06-06 18:10:00,0.91354,0.91368,0.91298,0.9133,131600000.0
2007-06-06 18:15:00,0.91321,0.91356,0.91276,0.91277,226800000.0
2007-06-06 18:20:00,0.9131,0.91416,0.91292,0.91379,231800000.0
2007-06-06 18:25:00,0.91379,0.91417,0.91379,0.91417,145600000.0
2007-06-06 18:30:00,0.91419,0.91419,0.91347,0.91367,209200000.0
2007-06-06 18:35:00,0.91372,0.91374,0.91343,0.91354,175800000.0
2007-06-06 18:40:00,0.91357,0.91357,0.91284,0.91346,178400000.0
2007-06-06 18:45:00,0.91344,0.91344,0.91248,0.91317,136000000.0
2007-06-06 18:50:00,0.91326,0.91354,0.91313,0.91329,145600000.0
2007-06-06 18:55:00,0.91331,0.91333,0.91294,0.91327,145600000.0
2007-06-06 19:00:00,0.91323,0.91323,0.91276,0.91296,134400000.0
2007-06-06 19:05:00,0.91309,0.91319,0.91276,0.91294,164000000.0
2007-06-06 19:10:00,0.91295,0.91304,0.91234,0.91246,105200000.0
2007-06-06 19:15:00,0.91251,0.91276,0.91225,0.91276,83600000.0
2007-06-06 19:20:00,0.91272,0.91278,0.91231,0.91269,117200000.0
2007-06-06 19:25:00,0.91264,0.91286,0.91258,0.91283,93800000.0
2007-06-06 19:30:00,0.9129,0.91304,0.91273,0.91304,83600000.0
2007-06-06 19:35:00,0.91286,0.91308,0.91275,0.91305,93800000.0
2007-06-06 19:40:00,0.913,0.91316,0.91259,0.91316,77800000.0
2007-06-06 19:45:00,0.91334,0.91334,0.91298,0.91327,93800000.0
2007-06-06 19:50:00,0.91311,0.91333,0.91294,0.91301,75200000.0
2007-06-06 19:55:00,0.9129,0.91319,0.9127,0.91306,58600000.0
2007-06-06 20:00:00,0.91289,0.91309,0.91263,0.91304,70200000.0
2007-06-06 20:05:00,0.91311,0.91317,0.91295,0.91302,64800000.0
2007-06-06 20:10:00,0.91296,0.91329,0.91288,0.91308,86400000.0
2007-06-06 20:15:00,0.91315,0.91325,0.91299,0.91319,74000000.0
2007-06-06 20:20:00,0.91297,0.91321,0.91276,0.91308,77200000.0
2007-06-06 20:25:00,0.91291,0.91319,0.9129,0.91294,46800000.0
2007-06-06 20:30:00,0.91301,0.91326,0.91241,0.91314,66000000.0
2007-06-06 20:35:00,0.91308,0.91312,0.9124,0.91285,68800000.0
2007-06-06 20:40:00,0.91288,0.91296,0.91241,0.91281,62400000.0
2007-06-06 20:45:00,0.91256,0.91288,0.91235,0.91283,45400000.0
2007-06-06 20:50:00,0.91284,0.91284,0.91234,0.91253,65000000.0
2007-06-06 20:55:00,0.91252,0.91258,0.91184,0.91254,58600000.0
2007-06-06 21:00:00,0.91219,0.91252,0.91206,0.91234,52200000.0
2007-06-06 21:05:00,0.91226,0.91236,0.91182,0.91185,44800000.0
2007-06-06 21:10:00,0.91227,0.91267,0.91221,0.9124,61200000.0
2007-06-06 21:15:00,0.91223,0.91244,0.91178,0.91195,51200000.0
2007-06-06 21:20:00,0.91242,0.91259,0.91236,0.91251,60800000.0
2007-06-06 21:25:00,0.9119,0.9127,0.91185,0.91266,33600000.0
2007-06-06 21:30:00,0.91253,0.91289,0.91241,0.91289,49600000.0
2007-06-06 21:35:00,0.91286,0.91326,0.91267,0.91326,54400000.0
2007-06-06 21:40:00,0.91321,0.91346,0.91312,0.91337,64000000.0
2007-06-06 21:45:00,0.91317,0.91396,0.91269,0.91269,76200000.0
2007-06-06 21:50:00,0.9135,0.91356,0.91296,0.91322,61600000.0
2007-06-06 21:55:00,0.91339,0.91361,0.91309,0.91329,54400000.0
2007-06-06 22:00:00,0.91328,0.91333,0.91281,0.91289,62400000.0
2007-06-06 22:05:00,0.91292,0.91293,0.91202,0.91213,46800000.0
2007-06-06 22:10:00,0.91251,0.91286,0.91224,0.91286,60800000.0
2007-06-06 22:15:00,0.91289,0.91294,0.91273,0.91279,54400000.0
2007-06-06 22:20:00,0.91257,0.91289,0.91233,0.91233,48000000.0
2007-06-06 22:25:00,0.91233,0.91284,0.9122,0.91271,52800000.0
2007-06-06 22:30:00,0.91272,0.91291,0.9124,0.91261,97000000.0
2007-06-06 22:35:00,0.91255,0.91255,0.91225,0.91246,48400000.0
2007-06-06 22:40:00,0.91227,0.91259,0.91187,0.91259,50600000.0
2007-06-06 22:45:00,0.91256,0.91287,0.91218,0.91287,66600000.0
2007-06-06 22:50:00,0.91297,0.91297,0.91256,0.91267,75200000.0
2007-06-06 22:55:00,0.91257,0.91349,0.91236,0.91316,66400000.0
2007-06-06 23:00:00,0.91357,0.91774,0.91357,0.91759,56400000.0
2007-06-06 23:05:00,0.91754,0.91887,0.91754,0.91839,64400000.0
2007-06-06 23:10:00,0.91849,0.9189,0.91784,0.9189,53200000.0
2007-06-06 23:15:00,0.9196,0.91965,0.91807,0.9188,49000000.0
2007-06-06 23:20:00,0.91893,0.91952,0.91883,0.91896,53200000.0
2007-06-06 23:25:00,0.91894,0.91937,0.9189,0.91907,56000000.0
2007-06-06 23:30:00,0.91906,0.9193,0.91808,0.91889,70800000.0
2007-06-06 23:35:00,0.91838,0.91849,0.91618,0.91819,60800000.0
2007-06-06 23:40:00,0.91497,0.91864,0.91284,0.91837,71400000.0
2007-06-06 23:45:00,0.91848,0.91857,0.916,0.91817,44800000.0
2007-06-06 23:50:00,0.91844,0.91848,0.91657,0.91817,37200000.0
2007-06-06 23:55:00,0.918,0.91806,0.91592,0.91758,82400000.0
2007-06-07 00:00:00,0.91799,0.91817,0.91735,0.91744,62800000.0
2007-06-07 00:05:00,0.91744,0.91762,0.91671,0.91696,62800000.0
2007-06-07 00:10:00,0.91703,0.91718,0.91673,0.91712,55400000.0
2007-06-07 00:15:00,0.91708,0.91732,0.91672,0.91718,71200000.0
2007-06-07 00:20:00,0.917,0.91742,0.91655,0.91728,44800000.0
2007-06-07 00:25:00,0.91733,0.91785,0.91687,0.9171,59000000.0
2007-06-07 00:30:00,0.91685,0.91775,0.91685,0.91763,73600000.0
2007-06-07 00:35:00,0.91756,0.91757,0.9168,0.91683,54400000.0
2007-06-07 00:40:00,0.91728,0.91728,0.91536,0.91536,59200000.0
2007-06-07 00:45:00,0.91481,0.91521,0.9142,0.9142,57000000.0
2007-06-07 00:50:00,0.91417,0.91493,0.91401,0.91472,49000000.0
2007-06-07 00:55:00,0.91495,0.916,0.91495,0.916,50600000.0
2007-06-07 01:00:00,0.91617,0.91634,0.91538,0.91603,73600000.0
2007-06-07 01:05:00,0.91608,0.91608,0.91571,0.91574,57600000.0
2007-06-07 01:10:00,0.91581,0.916,0.91568,0.91598,63600000.0
2007-06-07 01:15:00,0.91599,0.91601,0.91547,0.91556,57000000.0
2007-06-07 01:20:00,0.9156,0.9157,0.91514,0.91566,63600000.0
2007-06-07 01:25:00,0.91575,0.91604,0.91488,0.91601,69200000.0
2007-06-07 01:30:00,0.91562,0.916,0.91548,0.91558,46800000.0
2007-06-07 01:35:00,0.91561,0.91618,0.91525,0.91604,56800000.0
2007-06-07 01:40:00,0.916,0.91614,0.91552,0.91554,48000000.0
2007-06-07 01:45:00,0.91598,0.91605,0.91547,0.91588,66400000.0
2007-06-07 01:50:00,0.9158,0.91587,0.91487,0.91533,62400000.0
2007-06-07 01:55:00,0.91533,0.9158,0.91506,0.91563,57600000.0
2007-06-07 02:00:00,0.91534,0.91539,0.9148,0.9148,71400000.0
2007-06-07 02:05:00,0.91519,0.91537,0.91471,0.91471,68800000.0
2007-06-07 02:10:00,0.91487,0.91502,0.91446,0.91458,57600000.0
2007-06-07 02:15:00,0.91469,0.91479,0.91447,0.91461,57600000.0
2007-06-07 02:20:00,0.91452,0.91459,0.91434,0.91447,53200000.0
2007-06-07 02:25:00,0.91464,0.91493,0.91379,0.9149,62400000.0
2007-06-07 02:30:00,0.91502,0.91533,0.91502,0.91525,66000000.0
2007-06-07 02:35:00,0.91523,0.91538,0.9148,0.91514,46200000.0
2007-06-07 02:40:00,0.91499,0.91551,0.91485,0.91547,54400000.0
2007-06-07 02:45:00,0.91548,0.91601,0.91546,0.91601,59000000.0
2007-06-07 02:50:00,0.91599,0.91611,0.91563,0.91577,63800000.0
2007-06-07 02:55:00,0.9159,0.91604,0.91543,0.91587,68200000.0
2007-06-07 03:00:00,0.91578,0.91616,0.91576,0.91616,64400000.0
2007-06-07 03:05:00,0.91622,0.91651,0.91616,0.91651,64000000.0
2007-06-07 03:10:00,0.91638,0.91677,0.91636,0.91658,61800000.0
2007-06-07 03:15:00,0.91651,0.917,0.91567,0.9169,70400000.0
2007-06-07 03:20:00,0.91653,0.91708,0.91653,0.917,57000000.0
2007-06-07 03:25:00,0.91652,0.91748,0.91649,0.91742,57600000.0
2007-06-07 03:30:00,0.91783,0.91913,0.91783,0.91893,46400000.0
2007-06-07 03:35:00,0.91912,0.91943,0.91879,0.91942,57600000.0
2007-06-07 03:40:00,0.9194,0.91993,0.91902,0.91989,64400000.0
2007-06-07 03:45:00,0.91984,0.91984,0.91942,0.91944,67200000.0
2007-06-07 03:50:00,0.91945,0.91959,0.91887,0.9193,67200000.0
2007-06-07 03:55:00,0.9195,0.9195,0.91865,0.9194,67600000.0
2007-06-07 04:00:00,0.91954,0.91956,0.91915,0.91953,56000000.0
2007-06-07 04:05:00,0.91958,0.91989,0.91932,0.91968,54400000.0
2007-06-07 04:10:00,0.91974,0.92,0.919,0.91984,57600000.0
2007-06-07 04:15:00,0.91996,0.92023,0.91955,0.9202,60800000.0
2007-06-07 04:20:00,0.92018,0.92063,0.92017,0.92026,62800000.0
2007-06-07 04:25:00,0.92021,0.92045,0.91983,0.92012,56000000.0
2007-06-07 04:30:00,0.92036,0.92036,0.91994,0.92004,48000000.0
2007-06-07 04:35:00,0.92005,0.92005,0.91928,0.91974,68600000.0
2007-06-07 04:40:00,0.91985,0.92009,0.91968,0.91998,64000000.0
2007-06-07 04:45:00,0.91978,0.9199,0.91919,0.91924,69200000.0
2007-06-07 04:50:00,0.91912,0.91918,0.91808,0.91903,68600000.0
2007-06-07 04:55:00,0.91897,0.91913,0.91865,0.91886,67200000.0
2007-06-07 05:00:00,0.91887,0.91905,0.91845,0.91867,62400000.0
2007-06-07 05:05:00,0.91863,0.91883,0.91826,0.91883,54800000.0
2007-06-07 05:10:00,0.91874,0.91904,0.91842,0.91893,66600000.0
2007-06-07 05:15:00,0.91895,0.91896,0.9187,0.91887,54400000.0
2007-06-07 05:20:00,0.91867,0.91885,0.91848,0.9187,60600000.0
2007-06-07 05:25:00,0.91874,0.9192,0.91859,0.91895,62400000.0
2007-06-07 05:30:00,0.9187,0.91895,0.91847,0.91895,59200000.0
2007-06-07 05:35:00,0.91837,0.91906,0.9183,0.91905,49600000.0
2007-06-07 05:40:00,0.91885,0.91911,0.91865,0.91892,54200000.0
2007-06-07 05:45:00,0.91926,0.91928,0.9189,0.91907,70400000.0
2007-06-07 05:50:00,0.91904,0.91915,0.91873,0.91889,52800000.0
2007-06-07 05:55:00,0.91914,0.91932,0.91893,0.91926,67600000.0
2007-06-07 06:00:00,0.91937,0.91949,0.91878,0.91941,64000000.0
2007-06-07 06:05:00,0.91915,0.91991,0.91912,0.9198,61800000.0
2007-06-07 06:10:00,0.91966,0.92014,0.91965,0.92014,62400000.0
2007-06-07 06:15:00,0.92027,0.92027,0.91969,0.91982,48000000.0
2007-06-07 06:20:00,0.91998,0.92018,0.91987,0.92006,70800000.0
2007-06-07 06:25:00,0.92005,0.92027,0.91982,0.91997,59200000.0
2007-06-07 06:30:00,0.92002,0.92002,0.91942,0.91989,49600000.0
2007-06-07 06:35:00,0.92011,0.92017,0.91946,0.91992,76800000.0
2007-06-07 06:40:00,0.91984,0.91999,0.91959,0.91986,57600000.0
2007-06-07 06:45:00,0.91998,0.92023,0.9197,0.92014,65600000.0
2007-06-07 06:50:00,0.92003,0.92004,0.9196,0.91987,67200000.0
2007-06-07 06:55:00,0.91996,0.92015,0.91978,0.92003,67200000.0
2007-06-07 07:00:00,0.91974,0.92003,0.91928,0.91928,58000000.0
2007-06-07 07:05:00,0.91944,0.9197,0.91929,0.91963,60800000.0
2007-06-07 07:10:00,0.91966,0.91981,0.91928,0.91929,69200000.0
2007-06-07 07:15:00,0.91936,0.91949,0.91908,0.91949,68800000.0
2007-06-07 07:20:00,0.91945,0.91982,0.91945,0.91975,59200000.0
2007-06-07 07:25:00,0.91987,0.91991,0.91945,0.91991,57600000.0
2007-06-07 07:30:00,0.91966,0.92041,0.91952,0.92031,59200000.0
2007-06-07 07:35:00,0.92036,0.92053,0.92013,0.92034,65000000.0
2007-06-07 07:40:00,0.92059,0.92075,0.92036,0.92059,73400000.0
2007-06-07 07:45:00,0.92057,0.9207,0.92035,0.92038,55400000.0
2007-06-07 07:50:00,0.92056,0.92058,0.9199,0.91992,54400000.0
2007-06-07 07:55:00,0.91992,0.92024,0.91956,0.91969,70800000.0
2007-06-07 08:00:00,0.91972,0.92029,0.91968,0.91988,72000000.0
2007-06-07 08:05:00,0.91985,0.91985,0.91946,0.91967,73600000.0
2007-06-07 08:10:00,0.91959,0.91983,0.9191,0.91969,70400000.0
2007-06-07 08:15:00,0.91961,0.91973,0.91931,0.91949,61800000.0
2007-06-07 08:20:00,0.91948,0.9196,0.91892,0.91923,65600000.0
2007-06-07 08:25:00,0.91941,0.91951,0.9191,0.9194,65600000.0
2007-06-07 08:30:00,0.91929,0.91959,0.9191,0.91932,72400000.0
2007-06-07 08:35:00,0.91924,0.91947,0.91924,0.91936,56000000.0
2007-06-07 08:40:00,0.91907,0.9196,0.9185,0.91949,57600000.0
2007-06-07 08:45:00,0.91946,0.91953,0.91909,0.91909,59200000.0
2007-06-07 08:50:00,0.9192,0.9195,0.91903,0.9194,64400000.0
2007-06-07 08:55:00,0.91933,0.91951,0.91895,0.91895,67600000.0
2007-06-07 09:00:00,0.91897,0.91901,0.91876,0.91897,65000000.0
2007-06-07 09:05:00,0.91897,0.91996,0.91897,0.91996,80400000.0
2007-06-07 09:10:00,0.92032,0.92085,0.92024,0.92037,64000000.0
2007-06-07 09:15:00,0.92069,0.92153,0.92066,0.92148,73600000.0
2007-06-07 09:20:00,0.9215,0.92259,0.92144,0.92215,64400000.0
2007-06-07 09:25:00,0.92215,0.92215,0.92146,0.92147,70400000.0
2007-06-07 09:30:00,0.92136,0.92136,0.91998,0.92072,75200000.0
2007-06-07 09:35:00,0.92049,0.92096,0.92039,0.92096,66000000.0
2007-06-07 09:40:00,0.92096,0.92101,0.9207,0.92081,64000000.0
2007-06-07 09:45:00,0.92083,0.92103,0.92069,0.92073,57600000.0
2007-06-07 09:50:00,0.9207,0.9207,0.92031,0.92053,67600000.0
2007-06-07 09:55:00,0.92044,0.92044,0.91937,0.91967,68600000.0
2007-06-07 10:00:00,0.9195,0.9195,0.91892,0.91936,63200000.0
2007-06-07 10:05:00,0.91945,0.91971,0.91925,0.91971,64000000.0
2007-06-07 10:10:00,0.91958,0.91971,0.91947,0.91949,70200000.0
2007-06-07 10:15:00,0.91954,0.91984,0.9195,0.91978,72400000.0
2007-06-07 10:20:00,0.91974,0.92007,0.91951,0.92,67200000.0
2007-06-07 10:25:00,0.92011,0.92104,0.92008,0.92096,66000000.0
2007-06-07 10:30:00,0.92086,0.92179,0.92074,0.92179,59600000.0
2007-06-07 10:35:00,0.92188,0.92259,0.92184,0.92184,67200000.0
2007-06-07 10:40:00,0.92195,0.92224,0.92183,0.92217,67200000.0
2007-06-07 10:45:00,0.92197,0.9223,0.92192,0.92222,65400000.0
2007-06-07 10:50:00,0.92231,0.92231,0.92192,0.92222,62400000.0
2007-06-07 10:55:00,0.92248,0.92254,0.92218,0.92233,67200000.0
2007-06-07 11:00:00,0.92252,0.9231,0.92246,0.92279,65800000.0
2007-06-07 11:05:00,0.92272,0.92292,0.92246,0.92263,58000000.0
2007-06-07 11:10:00,0.92272,0.92291,0.92229,0.92288,77200000.0
2007-06-07 11:15:00,0.92296,0.9231,0.9224,0.9231,70400000.0
2007-06-07 11:20:00,0.92313,0.92355,0.9226,0.92335,72400000.0
2007-06-07 11:25:00,0.92327,0.9233,0.92284,0.92292,62800000.0
2007-06-07 11:30:00,0.92294,0.92294,0.92254,0.9226,69800000.0
2007-06-07 11:35:00,0.92285,0.92367,0.92281,0.92362,68200000.0
2007-06-07 11:40:00,0.92338,0.92365,0.92277,0.92356,62400000.0
2007-06-07 11:45:00,0.92353,0.92353,0.92307,0.92348,69200000.0
2007-06-07 11:50:00,0.92371,0.92381,0.92314,0.92347,72800000.0
2007-06-07 11:55:00,0.9235,0.92437,0.92337,0.92437,67000000.0
2007-06-07 12:00:00,0.9244,0.92449,0.92416,0.92433,71200000.0
2007-06-07 12:05:00,0.9243,0.9245,0.92378,0.92407,70800000.0
2007-06-07 12:10:00,0.92447,0.92447,0.92396,0.92436,78400000.0
2007-06-07 12:15:00,0.92448,0.92463,0.92408,0.92434,67600000.0
2007-06-07 12:20:00,0.92424,0.92459,0.92415,0.92449,67600000.0
2007-06-07 12:25:00,0.92448,0.92469,0.9244,0.92454,60800000.0
2007-06-07 12:30:00,0.92445,0.92453,0.9238,0.92413,67600000.0
2007-06-07 12:35:00,0.92411,0.92411,0.92365,0.92372,73600000.0
2007-06-07 12:40:00,0.92378,0.92378,0.92332,0.92356,64000000.0
2007-06-07 12:45:00,0.92349,0.92356,0.92295,0.92309,62800000.0
2007-06-07 12:50:00,0.92327,0.92378,0.92294,0.92363,72000000.0
2007-06-07 12:55:00,0.9235,0.92363,0.92214,0.92361,62800000.0
2007-06-07 13:00:00,0.92364,0.92373,0.92307,0.92314,67200000.0
2007-06-07 13:05:00,0.92319,0.92391,0.92317,0.92321,67600000.0
2007-06-07 13:10:00,0.92315,0.92327,0.92242,0.92249,57600000.0
2007-06-07 13:15:00,0.92273,0.92384,0.92273,0.92383,60800000.0
2007-06-07 13:20:00,0.92379,0.92379,0.92312,0.92353,74600000.0
2007-06-07 13:25:00,0.92366,0.92366,0.92301,0.92301,65600000.0
2007-06-07 13:30:00,0.92304,0.9239,0.92297,0.9239,103400000.0
2007-06-07 13:35:00,0.92381,0.92433,0.92377,0.9242,125200000.0
2007-06-07 13:40:00,0.92425,0.92473,0.92419,0.92452,110800000.0
2007-06-07 13:45:00,0.92444,0.92462,0.92402,0.92428,121600000.0
2007-06-07 13:50:00,0.92416,0.92463,0.92393,0.92412,157600000.0
2007-06-07 13:55:00,0.92411,0.92424,0.92369,0.92369,130000000.0
2007-06-07 14:00:00,0.92368,0.92395,0.92324,0.92324,171000000.0
2007-06-07 14:05:00,0.92319,0.92362,0.92312,0.92322,150400000.0
2007-06-07 14:10:00,0.92323,0.92323,0.92282,0.92291,115400000.0
2007-06-07 14:15:00,0.92258,0.92282,0.92236,0.92236,186000000.0
2007-06-07 14:20:00,0.92217,0.9224,0.9217,0.92173,129600000.0
2007-06-07 14:25:00,0.92196,0.92215,0.92176,0.92193,107600000.0
2007-06-07 14:30:00,0.92192,0.92213,0.92169,0.92213,206800000.0
2007-06-07 14:35:00,0.92217,0.92233,0.92168,0.92168,182400000.0
2007-06-07 14:40:00,0.92153,0.92162,0.92104,0.92151,245000000.0
2007-06-07 14:45:00,0.92145,0.92205,0.92121,0.92167,151400000.0
2007-06-07 14:50:00,0.92171,0.92197,0.92156,0.92174,133200000.0
2007-06-07 14:55:00,0.92178,0.92211,0.9216,0.92197,101800000.0
2007-06-07 15:00:00,0.92197,0.92265,0.92169,0.92248,154000000.0
2007-06-07 15:05:00,0.92269,0.92317,0.92245,0.92312,107200000.0
2007-06-07 15:10:00,0.92318,0.92368,0.92318,0.92338,227200000.0
2007-06-07 15:15:00,0.92357,0.92368,0.92265,0.92265,97600000.0
2007-06-07 15:20:00,0.92258,0.92258,0.92146,0.92177,164200000.0
2007-06-07 15:25:00,0.92219,0.92358,0.92219,0.92355,194800000.0
2007-06-07 15:30:00,0.92243,0.92371,0.92242,0.92344,251600000.0
2007-06-07 15:35:00,0.92361,0.9244,0.92358,0.92398,199400000.0
2007-06-07 15:40:00,0.92415,0.92474,0.92415,0.92435,206200000.0
2007-06-07 15:45:00,0.92437,0.92632,0.92437,0.92589,125200000.0
2007-06-07 15:50:00,0.92599,0.92619,0.92523,0.92524,89600000.0
2007-06-07 15:55:00,0.92528,0.92546,0.92426,0.92426,143200000.0
2007-06-07 16:00:00,0.92394,0.92411,0.92339,0.92411,238000000.0
2007-06-07 16:05:00,0.92423,0.92433,0.92394,0.92413,200600000.0
2007-06-07 16:10:00,0.92399,0.92399,0.92344,0.92394,208600000.0
2007-06-07 16:15:00,0.92389,0.92406,0.92334,0.92335,170000000.0
2007-06-07 16:20:00,0.92342,0.9239,0.92338,0.92371,207200000.0
2007-06-07 16:25:00,0.92365,0.92405,0.92328,0.92339,171800000.0
2007-06-07 16:30:00,0.92357,0.92398,0.92349,0.92385,171600000.0
2007-06-07 16:35:00,0.92381,0.92427,0.92366,0.9241,226800000.0
2007-06-07 16:40:00,0.92393,0.92421,0.92366,0.92409,126200000.0
2007-06-07 16:45:00,0.92413,0.92441,0.92398,0.92438,316600000.0
2007-06-07 16:50:00,0.92444,0.92457,0.9234,0.92364,160000000.0
2007-06-07 16:55:00,0.92362,0.9248,0.92341,0.92479,197200000.0
2007-06-07 17:00:00,0.92484,0.92484,0.92374,0.92381,232200000.0
2007-06-07 17:05:00,0.9238,0.92389,0.92273,0.92293,182600000.0
2007-06-07 17:10:00,0.92293,0.92369,0.92284,0.92285,146000000.0
2007-06-07 17:15:00,0.92295,0.92309,0.92243,0.92282,104400000.0
2007-06-07 17:20:00,0.92282,0.92461,0.92282,0.92443,123600000.0
2007-06-07 17:25:00,0.92437,0.92463,0.92411,0.92416,201200000.0
2007-06-07 17:30:00,0.92385,0.92413,0.92369,0.92394,368000000.0
2007-06-07 17:35:00,0.92397,0.92435,0.92397,0.92434,204800000.0
2007-06-07 17:40:00,0.92429,0.92451,0.92415,0.92441,224800000.0
2007-06-07 17:45:00,0.92432,0.92432,0.92332,0.92424,213800000.0
2007-06-07 17:50:00,0.9243,0.92434,0.92411,0.92415,261000000.0
2007-06-07 17:55:00,0.92408,0.92443,0.92395,0.92419,268400000.0
2007-06-07 18:00:00,0.92431,0.92452,0.92398,0.92418,234200000.0
2007-06-07 18:05:00,0.92417,0.92444,0.92408,0.92438,320200000.0
2007-06-07 18:10:00,0.92433,0.92466,0.92408,0.92466,131200000.0
2007-06-07 18:15:00,0.9246,0.92525,0.92451,0.92523,228200000.0
2007-06-07 18:20:00,0.92519,0.92565,0.92504,0.92558,232800000.0
2007-06-07 18:25:00,0.92547,0.92568,0.92527,0.92535,145000000.0
2007-06-07 18:30:00,0.9253,0.92533,0.92441,0.92477,208400000.0
2007-06-07 18:35:00,0.92476,0.92476,0.9243,0.9243,175400000.0
2007-06-07 18:40:00,0.92434,0.92434,0.92379,0.92428,177600000.0
2007-06-07 18:45:00,0.92413,0.92413,0.92313,0.92359,135400000.0
2007-06-07 18:50:00,0.92344,0.92344,0.92274,0.92274,145800000.0
2007-06-07 18:55:00,0.92284,0.92284,0.92163,0.92194,144800000.0
2007-06-07 19:00:00,0.92221,0.92287,0.92221,0.92266,134200000.0
2007-06-07 19:05:00,0.92271,0.92332,0.92271,0.9231,163600000.0
2007-06-07 19:10:00,0.92291,0.92291,0.92193,0.92217,105600000.0
2007-06-07 19:15:00,0.92222,0.92222,0.92068,0.92113,83600000.0
2007-06-07 19:20:00,0.92107,0.92114,0.92056,0.92092,116200000.0
2007-06-07 19:25:00,0.9209,0.921,0.92068,0.92068,95200000.0
2007-06-07 19:30:00,0.92049,0.92097,0.92036,0.92075,84800000.0
2007-06-07 19:35:00,0.92065,0.92087,0.9203,0.92066,94800000.0
2007-06-07 19:40:00,0.92067,0.92067,0.91979,0.92024,78400000.0
2007-06-07 19:45:00,0.92024,0.92041,0.92,0.92036,93800000.0
2007-06-07 19:50:00,0.92043,0.92043,0.91988,0.92,75200000.0
2007-06-07 19:55:00,0.92018,0.92026,0.92001,0.92022,59600000.0
2007-06-07 20:00:00,0.92005,0.92029,0.91954,0.92023,70400000.0
2007-06-07 20:05:00,0.92024,0.92048,0.92005,0.92041,64000000.0
2007-06-07 20:10:00,0.92052,0.92073,0.92041,0.92045,86400000.0
2007-06-07 20:15:00,0.92047,0.92057,0.91972,0.91982,73600000.0
2007-06-07 20:20:00,0.91995,0.92024,0.91991,0.92016,77600000.0
2007-06-07 20:25:00,0.92012,0.92062,0.91989,0.92053,55800000.0
2007-06-07 20:30:00,0.92055,0.92059,0.92013,0.92034,65600000.0
2007-06-07 20:35:00,0.92053,0.92071,0.92026,0.92071,68600000.0
2007-06-07 20:40:00,0.92072,0.92094,0.92051,0.92083,62400000.0
2007-06-07 20:45:00,0.92073,0.92141,0.92068,0.92141,58000000.0
2007-06-07 20:50:00,0.92151,0.92152,0.92104,0.92104,65800000.0
2007-06-07 20:55:00,0.92112,0.92139,0.92063,0.92107,63800000.0
2007-06-07 21:00:00,0.92095,0.9211,0.92025,0.92038,56400000.0
2007-06-07 21:05:00,0.92079,0.92111,0.92076,0.92109,44800000.0
2007-06-07 21:10:00,0.92068,0.92127,0.92068,0.92126,38400000.0
2007-06-07 21:15:00,0.9207,0.92149,0.9206,0.9214,42600000.0
2007-06-07 21:20:00,0.92072,0.92131,0.92055,0.92123,36800000.0
2007-06-07 21:25:00,0.92122,0.92147,0.92122,0.92128,56400000.0
2007-06-07 21:30:00,0.92119,0.92148,0.92119,0.92142,53200000.0
2007-06-07 21:35:00,0.92144,0.92165,0.92093,0.92151,53800000.0
2007-06-07 21:40:00,0.92158,0.92171,0.92138,0.92155,54400000.0
2007-06-07 21:45:00,0.92157,0.92186,0.92074,0.92074,76600000.0
2007-06-07 21:50:00,0.92142,0.92156,0.92137,0.92154,60800000.0
2007-06-07 21:55:00,0.92155,0.92155,0.92108,0.92123,54400000.0
2007-06-07 22:00:00,0.92116,0.92126,0.92067,0.92067,62800000.0
2007-06-07 22:05:00,0.92071,0.92071,0.91967,0.91967,65600000.0
2007-06-07 22:10:00,0.92001,0.92044,0.9199,0.9203,61200000.0
2007-06-07 22:15:00,0.92009,0.92009,0.91932,0.91964,54800000.0
2007-06-07 22:20:00,0.91941,0.91942,0.91883,0.91883,57600000.0
2007-06-07 22:25:00,0.91903,0.91904,0.91839,0.91842,74000000.0
2007-06-07 22:30:00,0.91826,0.91826,0.91776,0.91811,97600000.0
2007-06-07 22:35:00,0.91807,0.91816,0.91736,0.9177,66000000.0
2007-06-07 22:40:00,0.9178,0.91781,0.91737,0.91752,51200000.0
2007-06-07 22:45:00,0.91753,0.91821,0.91745,0.91792,67800000.0
2007-06-07 22:50:00,0.91793,0.91815,0.91779,0.91805,75600000.0
2007-06-07 22:55:00,0.91799,0.91837,0.91798,0.91811,65600000.0
2007-06-07 23:00:00,0.91804,0.91804,0.91684,0.91774,55400000.0
2007-06-07 23:05:00,0.91782,0.91785,0.91724,0.91783,64000000.0
2007-06-07 23:10:00,0.9179,0.91792,0.91702,0.91707,36600000.0
2007-06-07 23:15:00,0.91779,0.91785,0.91695,0.91695,49600000.0
2007-06-07 23:20:00,0.9167,0.91736,0.9167,0.91731,62800000.0
2007-06-07 23:25:00,0.91722,0.91736,0.91699,0.9173,56000000.0
2007-06-07 23:30:00,0.91717,0.91754,0.91636,0.91747,69800000.0
2007-06-07 23:35:00,0.91757,0.91757,0.91705,0.91705,60200000.0
2007-06-07 23:40:00,0.91699,0.91702,0.91581,0.91621,72000000.0
2007-06-07 23:45:00,0.91635,0.91712,0.91618,0.91694,42000000.0
2007-06-07 23:50:00,0.91653,0.91653,0.9163,0.91633,36800000.0
2007-06-07 23:55:00,0.91643,0.9183,0.91643,0.9183,82000000.0
2007-06-08 00:00:00,0.91862,0.91965,0.91804,0.91965,58000000.0
2007-06-08 00:05:00,0.91986,0.91989,0.91919,0.91946,64000000.0
2007-06-08 00:10:00,0.91952,0.91954,0.91909,0.91919,41800000.0
2007-06-08 00:15:00,0.91915,0.91951,0.91865,0.91947,59600000.0
2007-06-08 00:20:00,0.91954,0.91991,0.91939,0.91973,48000000.0
2007-06-08 00:25:00,0.91979,0.91999,0.91915,0.9193,24000000.0
2007-06-08 00:30:00,0.91955,0.92018,0.91955,0.9201,57000000.0
2007-06-08 00:35:00,0.92014,0.92014,0.9194,0.91959,44200000.0
2007-06-08 00:40:00,0.91961,0.91977,0.91915,0.91971,59200000.0
2007-06-08 00:45:00,0.91962,0.91975,0.91951,0.91973,57600000.0
2007-06-08 00:50:00,0.91998,0.92002,0.91958,0.91976,52800000.0
2007-06-08 00:55:00,0.91978,0.91987,0.91946,0.91951,55400000.0
2007-06-08 01:00:00,0.9195,0.91987,0.9195,0.91971,56400000.0
2007-06-08 01:05:00,0.91984,0.92013,0.9191,0.91915,57600000.0
2007-06-08 01:10:00,0.91991,0.92045,0.9199,0.92037,62200000.0
2007-06-08 01:15:00,0.9203,0.92067,0.92018,0.92067,58000000.0
2007-06-08 01:20:00,0.92069,0.92118,0.92059,0.92109,62400000.0
2007-06-08 01:25:00,0.92115,0.92128,0.92015,0.92118,69200000.0
2007-06-08 01:30:00,0.92122,0.92122,0.92065,0.92089,61200000.0
2007-06-08 01:35:00,0.9209,0.92091,0.92072,0.92088,54400000.0
2007-06-08 01:40:00,0.9208,0.92114,0.92075,0.92114,48000000.0
2007-06-08 01:45:00,0.92117,0.92203,0.92116,0.92181,65000000.0
2007-06-08 01:50:00,0.92192,0.92312,0.9209,0.92312,62400000.0
2007-06-08 01:55:00,0.92323,0.92331,0.92282,0.92325,57600000.0
2007-06-08 02:00:00,0.92318,0.92341,0.92264,0.92311,72000000.0
2007-06-08 02:05:00,0.92305,0.92308,0.92271,0.92275,69200000.0
2007-06-08 02:10:00,0.92268,0.92275,0.92117,0.92131,65600000.0
2007-06-08 02:15:00,0.9214,0.92276,0.9214,0.92276,56400000.0
2007-06-08 02:20:00,0.92229,0.92284,0.92224,0.92271,54400000.0
2007-06-08 02:25:00,0.92279,0.92428,0.92188,0.92426,62800000.0
2007-06-08 02:30:00,0.9244,0.92458,0.92374,0.92448,66000000.0
2007-06-08 02:35:00,0.9245,0.92459,0.92335,0.92353,51200000.0
2007-06-08 02:40:00,0.92369,0.92375,0.92339,0.92362,58000000.0
2007-06-08 02:45:00,0.9236,0.92433,0.92342,0.92386,59600000.0
2007-06-08 02:50:00,0.92353,0.92353,0.92285,0.92311,64800000.0
2007-06-08 02:55:00,0.92312,0.92326,0.92262,0.92305,68800000.0
2007-06-08 03:00:00,0.92315,0.92401,0.92276,0.92349,67200000.0
2007-06-08 03:05:00,0.92347,0.92361,0.92319,0.92324,64000000.0
2007-06-08 03:10:00,0.92319,0.9235,0.92312,0.9235,62800000.0
2007-06-08 03:15:00,0.92352,0.92361,0.92249,0.92334,70800000.0
2007-06-08 03:20:00,0.92331,0.9234,0.92268,0.92308,43200000.0
2007-06-08 03:25:00,0.9232,0.92348,0.92304,0.92305,50000000.0
2007-06-08 03:30:00,0.92298,0.92331,0.92288,0.92331,44200000.0
2007-06-08 03:35:00,0.92331,0.92349,0.92291,0.92349,57400000.0
2007-06-08 03:40:00,0.92347,0.92364,0.92271,0.92307,67200000.0
2007-06-08 03:45:00,0.92266,0.92337,0.92248,0.92337,51200000.0
2007-06-08 03:50:00,0.92336,0.92376,0.92307,0.92376,67200000.0
2007-06-08 03:55:00,0.9238,0.92411,0.92352,0.92352,66000000.0
2007-06-08 04:00:00,0.92329,0.92373,0.9232,0.92373,62800000.0
2007-06-08 04:05:00,0.92376,0.92421,0.92375,0.92403,52600000.0
2007-06-08 04:10:00,0.92433,0.92543,0.92401,0.92497,57600000.0
2007-06-08 04:15:00,0.92503,0.92528,0.92456,0.92475,60800000.0
2007-06-08 04:20:00,0.92489,0.92489,0.92448,0.92453,62400000.0
2007-06-08 04:25:00,0.92463,0.92467,0.92324,0.92324,59200000.0
2007-06-08 04:30:00,0.92443,0.92468,0.92402,0.92416,51200000.0
2007-06-08 04:35:00,0.92405,0.92435,0.9237,0.92429,73000000.0
2007-06-08 04:40:00,0.92425,0.92458,0.92403,0.92418,64800000.0
2007-06-08 04:45:00,0.92444,0.92445,0.92412,0.9244,77200000.0
2007-06-08 04:50:00,0.92445,0.92522,0.92398,0.92467,68200000.0
2007-06-08 04:55:00,0.92469,0.92477,0.92438,0.92476,67200000.0
2007-06-08 05:00:00,0.92476,0.92476,0.92378,0.92418,62400000.0
2007-06-08 05:05:00,0.92403,0.92431,0.92385,0.92425,62400000.0
2007-06-08 05:10:00,0.92418,0.92431,0.92372,0.92431,66600000.0
2007-06-08 05:15:00,0.92424,0.92426,0.92341,0.92347,54400000.0
2007-06-08 05:20:00,0.9235,0.92434,0.92338,0.92425,59200000.0
2007-06-08 05:25:00,0.92427,0.9243,0.92389,0.92407,62400000.0
2007-06-08 05:30:00,0.92397,0.92414,0.92365,0.92376,59600000.0
2007-06-08 05:35:00,0.92383,0.92401,0.92375,0.92399,52800000.0
2007-06-08 05:40:00,0.92398,0.92481,0.92377,0.92476,59600000.0
2007-06-08 05:45:00,0.9248,0.9248,0.92425,0.92436,70800000.0
2007-06-08 05:50:00,0.92418,0.92433,0.92353,0.92389,50000000.0
2007-06-08 05:55:00,0.92425,0.92451,0.92409,0.92418,59600000.0
2007-06-08 06:00:00,0.92428,0.92464,0.92354,0.92464,64400000.0
2007-06-08 06:05:00,0.92475,0.92522,0.92475,0.92487,72400000.0
2007-06-08 06:10:00,0.92481,0.92499,0.92475,0.92499,62800000.0
2007-06-08 06:15:00,0.92476,0.92493,0.92459,0.92471,59200000.0
2007-06-08 06:20:00,0.92464,0.92469,0.92407,0.92437,70400000.0
2007-06-08 06:25:00,0.92448,0.92489,0.92439,0.92486,43200000.0
2007-06-08 06:30:00,0.9249,0.92499,0.92432,0.92465,49600000.0
2007-06-08 06:35:00,0.92456,0.92487,0.92415,0.92427,76600000.0
2007-06-08 06:40:00,0.9246,0.92499,0.92444,0.92499,57600000.0
2007-06-08 06:45:00,0.92465,0.92497,0.92427,0.9244,66400000.0
2007-06-08 06:50:00,0.92477,0.9249,0.92471,0.92476,51200000.0
2007-06-08 06:55:00,0.92436,0.92488,0.92427,0.92475,67200000.0
2007-06-08 07:00:00,0.92478,0.92518,0.92445,0.92515,58000000.0
2007-06-08 07:05:00,0.92525,0.92525,0.92468,0.92473,61200000.0
2007-06-08 07:10:00,0.92475,0.92525,0.92465,0.92519,68800000.0
2007-06-08 07:15:00,0.92549,0.92549,0.92494,0.92505,68800000.0
2007-06-08 07:20:00,0.92498,0.92522,0.92481,0.92503,59600000.0
2007-06-08 07:25:00,0.92501,0.9253,0.92481,0.92496,58000000.0
2007-06-08 07:30:00,0.92493,0.92516,0.92379,0.92379,59200000.0
2007-06-08 07:35:00,0.92397,0.9243,0.92357,0.92406,66000000.0
2007-06-08 07:40:00,0.92411,0.92415,0.92354,0.92372,73600000.0
2007-06-08 07:45:00,0.92353,0.92404,0.92325,0.92368,56000000.0
2007-06-08 07:50:00,0.92368,0.92368,0.92321,0.92345,52800000.0
2007-06-08 07:55:00,0.92339,0.92368,0.92298,0.92337,70800000.0
2007-06-08 08:00:00,0.92344,0.9235,0.92282,0.92297,72400000.0
2007-06-08 08:05:00,0.92301,0.92354,0.92301,0.92344,73600000.0
2007-06-08 08:10:00,0.92336,0.92358,0.92259,0.92264,69800000.0
2007-06-08 08:15:00,0.92288,0.92322,0.92241,0.92247,62800000.0
2007-06-08 08:20:00,0.9219,0.92235,0.92175,0.92185,65600000.0
2007-06-08 08:25:00,0.92199,0.92204,0.92086,0.92117,66400000.0
2007-06-08 08:30:00,0.9214,0.92196,0.92109,0.92196,72400000.0
2007-06-08 08:35:00,0.92211,0.92288,0.92211,0.9223,56000000.0
2007-06-08 08:40:00,0.92217,0.92219,0.92097,0.9215,57600000.0
2007-06-08 08:45:00,0.92141,0.92228,0.92092,0.92224,59600000.0
2007-06-08 08:50:00,0.92285,0.92334,0.92265,0.92265,64400000.0
2007-06-08 08:55:00,0.92249,0.92278,0.92234,0.92249,67600000.0
2007-06-08 09:00:00,0.92251,0.92343,0.92251,0.92339,62400000.0
2007-06-08 09:05:00,0.9235,0.92435,0.9235,0.92397,80000000.0
2007-06-08 09:10:00,0.92397,0.92423,0.92331,0.92347,64000000.0
2007-06-08 09:15:00,0.92357,0.92357,0.92259,0.92265,73600000.0
2007-06-08 09:20:00,0.92257,0.92257,0.92176,0.92191,65000000.0
2007-06-08 09:25:00,0.92201,0.92258,0.92158,0.92258,70400000.0
2007-06-08 09:30:00,0.92256,0.92272,0.92171,0.92203,75200000.0
2007-06-08 09:35:00,0.92209,0.92318,0.92209,0.92308,65000000.0
2007-06-08 09:40:00,0.92306,0.92306,0.92207,0.92207,64400000.0
2007-06-08 09:45:00,0.92217,0.9226,0.92217,0.92246,57600000.0
2007-06-08 09:50:00,0.9225,0.9226,0.92221,0.92224,66600000.0
2007-06-08 09:55:00,0.92222,0.92236,0.92183,0.92219,68800000.0
2007-06-08 10:00:00,0.92223,0.92224,0.92138,0.92152,61800000.0
2007-06-08 10:05:00,0.92146,0.92157,0.92072,0.92097,63400000.0
2007-06-08 10:10:00,0.92074,0.92161,0.92042,0.92151,70400000.0
2007-06-08 10:15:00,0.92154,0.92223,0.92154,0.92214,72000000.0
2007-06-08 10:20:00,0.92239,0.92248,0.92221,0.92229,66400000.0
2007-06-08 10:25:00,0.92246,0.92265,0.92233,0.9226,65600000.0
2007-06-08 10:30:00,0.92262,0.92311,0.92262,0.92304,59200000.0
2007-06-08 10:35:00,0.92307,0.92314,0.92281,0.92281,67200000.0
2007-06-08 10:40:00,0.92294,0.92303,0.92256,0.92273,67200000.0
2007-06-08 10:45:00,0.92271,0.92297,0.92265,0.92265,65000000.0
2007-06-08 10:50:00,0.9228,0.92326,0.92277,0.92307,62400000.0
2007-06-08 10:55:00,0.9231,0.92371,0.92301,0.92339,67200000.0
2007-06-08 11:00:00,0.92322,0.92351,0.92297,0.92326,65600000.0
2007-06-08 11:05:00,0.9236,0.9236,0.92334,0.92344,57600000.0
2007-06-08 11:10:00,0.92355,0.92362,0.92298,0.92319,76800000.0
2007-06-08 11:15:00,0.9231,0.9232,0.92281,0.92309,70400000.0
2007-06-08 11:20:00,0.92288,0.9232,0.92232,0.92276,71400000.0
2007-06-08 11:25:00,0.92271,0.92299,0.92206,0.92299,62800000.0
2007-06-08 11:30:00,0.9231,0.9236,0.92301,0.9236,69800000.0
2007-06-08 11:35:00,0.9237,0.9238,0.92295,0.92302,68800000.0
2007-06-08 11:40:00,0.92346,0.92356,0.92211,0.92229,62800000.0
2007-06-08 11:45:00,0.92254,0.92348,0.92241,0.92318,68800000.0
2007-06-08 11:50:00,0.92321,0.92355,0.92321,0.92346,72000000.0
2007-06-08 11:55:00,0.92309,0.92332,0.92208,0.92317,67200000.0
2007-06-08 12:00:00,0.92313,0.92331,0.92277,0.92313,70800000.0
2007-06-08 12:05:00,0.92289,0.92378,0.92289,0.92327,70200000.0
2007-06-08 12:10:00,0.92302,0.92335,0.92263,0.92263,79200000.0
2007-06-08 12:15:00,0.92266,0.92309,0.92231,0.92308,67200000.0
2007-06-08 12:20:00,0.92336,0.92507,0.92336,0.92507,68000000.0
2007-06-08 12:25:00,0.92515,0.92584,0.92502,0.92532,60600000.0
2007-06-08 12:30:00,0.92516,0.92516,0.92452,0.92472,67600000.0
2007-06-08 12:35:00,0.9247,0.9247,0.92407,0.9243,73000000.0
2007-06-08 12:40:00,0.92439,0.92538,0.92439,0.92538,64000000.0
2007-06-08 12:45:00,0.92523,0.92532,0.92479,0.92504,61800000.0
2007-06-08 12:50:00,0.92503,0.92566,0.92483,0.92566,72800000.0
2007-06-08 12:55:00,0.92558,0.92558,0.92432,0.92524,61800000.0
2007-06-08 13:00:00,0.92557,0.92584,0.92537,0.9255,67200000.0
2007-06-08 13:05:00,0.92542,0.92577,0.92497,0.92497,67400000.0
2007-06-08 13:10:00,0.92499,0.92507,0.9246,0.92464,57600000.0
2007-06-08 13:15:00,0.92468,0.92503,0.92463,0.92485,60800000.0
2007-06-08 13:20:00,0.92482,0.92486,0.92417,0.92429,75200000.0
2007-06-08 13:25:00,0.92416,0.92439,0.92362,0.92434,64400000.0
2007-06-08 13:30:00,0.92438,0.92521,0.92427,0.92495,104000000.0
2007-06-08 13:35:00,0.92501,0.92506,0.92459,0.92491,125200000.0
2007-06-08 13:40:00,0.92509,0.92558,0.92507,0.9253,111000000.0
2007-06-08 13:45:00,0.92521,0.92521,0.92483,0.92496,121000000.0
2007-06-08 13:50:00,0.92491,0.92662,0.92491,0.92651,158400000.0
2007-06-08 13:55:00,0.92632,0.92698,0.92611,0.92698,130000000.0
2007-06-08 14:00:00,0.92675,0.92684,0.92636,0.92638,172400000.0
2007-06-08 14:05:00,0.92643,0.92712,0.92643,0.9268,150400000.0
2007-06-08 14:10:00,0.92675,0.92754,0.92675,0.92744,114000000.0
2007-06-08 14:15:00,0.92749,0.92883,0.92728,0.92874,185600000.0
2007-06-08 14:20:00,0.92882,0.92894,0.9286,0.9289,129400000.0
2007-06-08 14:25:00,0.92916,0.92946,0.92898,0.92905,108000000.0
2007-06-08 14:30:00,0.9292,0.92957,0.92867,0.92893,209600000.0
2007-06-08 14:35:00,0.92893,0.92904,0.92869,0.92893,182600000.0
2007-06-08 14:40:00,0.92873,0.92909,0.92857,0.92877,245200000.0
2007-06-08 14:45:00,0.92846,0.9289,0.92831,0.92879,151800000.0
2007-06-08 14:50:00,0.92892,0.92985,0.92892,0.92978,133600000.0
2007-06-08 14:55:00,0.92991,0.93032,0.92991,0.93032,102800000.0
2007-06-08 15:00:00,0.93069,0.93072,0.93016,0.93018,153000000.0
2007-06-08 15:05:00,0.93026,0.93081,0.92992,0.9308,107600000.0
2007-06-08 15:10:00,0.93066,0.93145,0.93033,0.93115,226600000.0
2007-06-08 15:15:00,0.93118,0.93118,0.92992,0.93006,98000000.0
2007-06-08 15:20:00,0.9306,0.93083,0.92983,0.93034,163600000.0
2007-06-08 15:25:00,0.93031,0.93031,0.92891,0.92988,192800000.0
2007-06-08 15:30:00,0.92887,0.93013,0.92885,0.92977,252200000.0
2007-06-08 15:35:00,0.9298,0.92984,0.92908,0.92928,199600000.0
2007-06-08 15:40:00,0.92933,0.9297,0.92891,0.92947,206800000.0
2007-06-08 15:45:00,0.9294,0.9302,0.9294,0.93014,124600000.0
2007-06-08 15:50:00,0.92998,0.93124,0.92988,0.93124,89200000.0
2007-06-08 15:55:00,0.93119,0.93197,0.93067,0.93074,144400000.0
2007-06-08 16:00:00,0.93082,0.93111,0.93055,0.9306,239600000.0
2007-06-08 16:05:00,0.93064,0.93131,0.93064,0.93104,199400000.0
2007-06-08 16:10:00,0.93106,0.93106,0.93066,0.93104,208200000.0
2007-06-08 16:15:00,0.93104,0.9318,0.93064,0.9318,170600000.0
2007-06-08 16:20:00,0.93221,0.93263,0.93204,0.93246,207200000.0
2007-06-08 16:25:00,0.93235,0.93235,0.93197,0.93216,171200000.0
2007-06-08 16:30:00,0.93202,0.93202,0.93143,0.93156,171200000.0
2007-06-08 16:35:00,0.93144,0.93148,0.93114,0.93148,226600000.0
2007-06-08 16:40:00,0.93172,0.93326,0.93172,0.93306,126400000.0
2007-06-08 16:45:00,0.93316,0.9343,0.93316,0.93348,316400000.0
2007-06-08 16:50:00,0.93335,0.93344,0.93314,0.9332,157600000.0
2007-06-08 16:55:00,0.93322,0.93356,0.93261,0.93261,196800000.0
2007-06-08 17:00:00,0.93244,0.93266,0.93166,0.93185,231200000.0
2007-06-08 17:05:00,0.93174,0.93193,0.93149,0.93193,183200000.0
2007-06-08 17:10:00,0.93226,0.93232,0.93183,0.93183,146400000.0
2007-06-08 17:15:00,0.93171,0.93257,0.93171,0.9321,103800000.0
2007-06-08 17:20:00,0.93212,0.93272,0.93212,0.93261,122600000.0
2007-06-08 17:25:00,0.93258,0.93316,0.93251,0.93314,198800000.0
2007-06-08 17:30:00,0.93304,0.93311,0.9325,0.93297,369800000.0
2007-06-08 17:35:00,0.93309,0.93311,0.9327,0.93296,206000000.0
2007-06-08 17:40:00,0.9329,0.93322,0.93278,0.93286,226600000.0
2007-06-08 17:45:00,0.93294,0.93347,0.93236,0.93332,212600000.0
2007-06-08 17:50:00,0.9334,0.93347,0.9331,0.93335,261000000.0
2007-06-08 17:55:00,0.93329,0.93353,0.93293,0.93327,266600000.0
2007-06-08 18:00:00,0.93335,0.93354,0.93322,0.93351,233600000.0
2007-06-08 18:05:00,0.93351,0.93409,0.93351,0.93409,319800000.0
2007-06-08 18:10:00,0.9339,0.93407,0.93342,0.93365,131200000.0
2007-06-08 18:15:00,0.93375,0.934,0.9337,0.93374,227200000.0
2007-06-08 18:20:00,0.93382,0.93425,0.93364,0.93425,232600000.0
2007-06-08 18:25:00,0.93415,0.93463,0.93397,0.93436,146000000.0
2007-06-08 18:30:00,0.93446,0.93448,0.93385,0.93441,208400000.0
2007-06-08 18:35:00,0.93448,0.93448,0.93407,0.93416,177200000.0
2007-06-08 18:40:00,0.93412,0.93444,0.93406,0.93442,177400000.0
2007-06-08 18:45:00,0.93435,0.93453,0.93341,0.93419,135800000.0
2007-06-08 18:50:00,0.93418,0.93429,0.93378,0.93424,145000000.0
2007-06-08 18:55:00,0.93422,0.93435,0.93393,0.93419,145600000.0
2007-06-08 19:00:00,0.9343,0.93431,0.93362,0.93427,134800000.0
2007-06-08 19:05:00,0.93437,0.93437,0.93384,0.93387,162400000.0
2007-06-08 19:10:00,0.93388,0.934,0.93372,0.93398,105200000.0
2007-06-08 19:15:00,0.93373,0.93422,0.93346,0.93422,83400000.0
2007-06-08 19:20:00,0.9341,0.93461,0.93392,0.93446,115600000.0
2007-06-08 19:25:00,0.93453,0.93474,0.93388,0.93471,94400000.0
2007-06-08 19:30:00,0.93477,0.93516,0.93462,0.93516,85200000.0
2007-06-08 19:35:00,0.93489,0.9359,0.9347,0.93544,94200000.0
2007-06-08 19:40:00,0.93516,0.936,0.93496,0.936,78400000.0
2007-06-08 19:45:00,0.93584,0.93711,0.93565,0.93699,93600000.0
2007-06-08 19:50:00,0.93693,0.9373,0.93664,0.93711,76000000.0
2007-06-08 19:55:00,0.93708,0.93765,0.93679,0.93747,59200000.0
2007-06-08 20:00:00,0.93765,0.93773,0.93729,0.93773,70800000.0
2007-06-08 20:05:00,0.93784,0.93807,0.93724,0.93726,64000000.0
2007-06-08 20:10:00,0.93721,0.93729,0.93698,0.93729,85800000.0
2007-06-08 20:15:00,0.93731,0.93771,0.93709,0.93771,74000000.0
2007-06-08 20:20:00,0.93756,0.93855,0.93743,0.93824,76600000.0
2007-06-08 20:25:00,0.9382,0.93824,0.93778,0.93801,56000000.0
2007-06-08 20:30:00,0.93797,0.93872,0.93777,0.93857,65600000.0
2007-06-08 20:35:00,0.93857,0.93994,0.93844,0.93967,68800000.0
2007-06-08 20:40:00,0.93968,0.93984,0.93948,0.93977,62800000.0
2007-06-08 20:45:00,0.93988,0.94184,0.93988,0.94076,57400000.0
2007-06-08 20:50:00,0.94062,0.94117,0.94033,0.94078,65600000.0
2007-06-08 20:55:00,0.94083,0.94083,0.9395,0.93971,69800000.0
2007-06-08 21:00:00,0.9397,0.93998,0.93919,0.93995,62400000.0
2007-06-08 21:05:00,0.94019,0.94036,0.93999,0.94023,55800000.0
2007-06-08 21:10:00,0.94021,0.94062,0.93996,0.94062,49600000.0
2007-06-08 21:15:00,0.94071,0.94144,0.94057,0.94141,68800000.0
2007-06-08 21:20:00,0.94156,0.94257,0.94156,0.94257,61200000.0
2007-06-08 21:25:00,0.94236,0.94314,0.94164,0.94279,60600000.0
2007-06-08 21:30:00,0.94271,0.94323,0.94271,0.94298,48000000.0
2007-06-08 21:35:00,0.94283,0.94283,0.94209,0.94249,59600000.0
2007-06-08 21:40:00,0.9424,0.94265,0.94191,0.94252,54800000.0
2007-06-08 21:45:00,0.94213,0.94348,0.94192,0.94242,77000000.0
2007-06-08 21:50:00,0.94329,0.94332,0.94262,0.94306,60800000.0
2007-06-08 21:55:00,0.94276,0.94293,0.94269,0.94284,54400000.0
2007-06-08 22:00:00,0.94286,0.9432,0.94278,0.94317,62800000.0
2007-06-08 22:05:00,0.94314,0.94314,0.94241,0.94256,56000000.0
2007-06-08 22:10:00,0.94263,0.94271,0.9422,0.94251,59600000.0
2007-06-08 22:15:00,0.94248,0.94271,0.94229,0.94246,54400000.0
2007-06-08 22:20:00,0.9424,0.94241,0.94199,0.94227,48400000.0
2007-06-08 22:25:00,0.94232,0.94256,0.94211,0.94228,73600000.0
2007-06-08 22:30:00,0.94229,0.94236,0.94215,0.94227,97600000.0
2007-06-08 22:35:00,0.94218,0.94287,0.94199,0.94278,66000000.0
2007-06-08 22:40:00,0.94274,0.943,0.94253,0.94261,53800000.0
2007-06-08 22:45:00,0.9426,0.94274,0.94248,0.94258,66600000.0
2007-06-08 22:50:00,0.94259,0.94266,0.942,0.9421,75600000.0
2007-06-08 22:55:00,0.94269,0.94277,0.94236,0.94253,65600000.0
2007-06-10 23:00:00,0.94216,0.94216,0.93971,0.94054,56000000.0
2007-06-10 23:05:00,0.9406,0.94082,0.9399,0.94075,51600000.0
2007-06-10 23:10:00,0.94032,0.94101,0.94032,0.94088,26600000.0
2007-06-10 23:15:00,0.9409,0.94117,0.94084,0.94084,49600000.0
2007-06-10 23:20:00,0.94082,0.94082,0.94015,0.9402,39600000.0
2007-06-10 23:25:00,0.94069,0.94118,0.94056,0.94056,56400000.0
2007-06-10 23:30:00,0.94051,0.9409,0.93979,0.94072,67200000.0
2007-06-10 23:35:00,0.94057,0.94099,0.94035,0.94065,44800000.0
2007-06-10 23:40:00,0.9409,0.94091,0.9402,0.94062,54400000.0
2007-06-10 23:45:00,0.94064,0.94137,0.9406,0.94135,44800000.0
2007-06-10 23:50:00,0.94127,0.94127,0.94102,0.94115,28800000.0
2007-06-10 23:55:00,0.94116,0.94129,0.94025,0.94113,70800000.0
2007-06-11 00:00:00,0.94123,0.94137,0.94103,0.94103,60800000.0
2007-06-11 00:05:00,0.94101,0.94126,0.94034,0.9411,61200000.0
2007-06-11 00:10:00,0.94114,0.94119,0.94045,0.94068,56400000.0
2007-06-11 00:15:00,0.94062,0.94073,0.94041,0.94066,70800000.0
2007-06-11 00:20:00,0.94054,0.94058,0.9402,0.94034,63200000.0
2007-06-11 00:25:00,0.94061,0.94072,0.94009,0.9405,60000000.0
2007-06-11 00:30:00,0.94039,0.94049,0.94005,0.94007,67200000.0
2007-06-11 00:35:00,0.94,0.9406,0.93992,0.9406,44800000.0
2007-06-11 00:40:00,0.94057,0.94069,0.9404,0.9404,46400000.0
2007-06-11 00:45:00,0.94026,0.94026,0.93993,0.94,48000000.0
2007-06-11 00:50:00,0.94014,0.94035,0.94005,0.94024,44800000.0
2007-06-11 00:55:00,0.94015,0.94018,0.93998,0.94005,50600000.0
2007-06-11 01:00:00,0.93958,0.94047,0.93952,0.94041,48000000.0
2007-06-11 01:05:00,0.94041,0.94062,0.94027,0.94036,60800000.0
2007-06-11 01:10:00,0.94046,0.94059,0.94042,0.94046,48000000.0
2007-06-11 01:15:00,0.94046,0.94073,0.94041,0.94068,57600000.0
2007-06-11 01:20:00,0.9406,0.94079,0.94049,0.94078,48000000.0
2007-06-11 01:25:00,0.94065,0.94101,0.93995,0.9408,57600000.0
2007-06-11 01:30:00,0.94083,0.94151,0.94077,0.94123,60200000.0
2007-06-11 01:35:00,0.94127,0.94155,0.941,0.94107,56000000.0
2007-06-11 01:40:00,0.9415,0.94166,0.94124,0.94133,46400000.0
2007-06-11 01:45:00,0.94139,0.94169,0.94089,0.9413,66000000.0
2007-06-11 01:50:00,0.94133,0.94165,0.94046,0.94162,62400000.0
2007-06-11 01:55:00,0.94168,0.94181,0.94097,0.94111,43200000.0
2007-06-11 02:00:00,0.94115,0.94164,0.94115,0.94151,57600000.0
2007-06-11 02:05:00,0.94145,0.94196,0.94032,0.94159,62400000.0
2007-06-11 02:10:00,0.94176,0.94198,0.94122,0.94194,64800000.0
2007-06-11 02:15:00,0.94199,0.94251,0.94199,0.94251,48000000.0
2007-06-11 02:20:00,0.94256,0.94308,0.94238,0.94308,56400000.0
2007-06-11 02:25:00,0.94309,0.94319,0.94233,0.94245,61200000.0
2007-06-11 02:30:00,0.94243,0.94258,0.94113,0.94246,68800000.0
2007-06-11 02:35:00,0.94257,0.94267,0.94198,0.94214,62400000.0
2007-06-11 02:40:00,0.94265,0.94283,0.94242,0.94274,57600000.0
2007-06-11 02:45:00,0.94271,0.94293,0.94252,0.94282,62400000.0
2007-06-11 02:50:00,0.94278,0.94297,0.94252,0.94278,57000000.0
2007-06-11 02:55:00,0.9427,0.94288,0.94209,0.94261,74000000.0
2007-06-11 03:00:00,0.94263,0.94287,0.94227,0.94235,51200000.0
2007-06-11 03:05:00,0.94278,0.94282,0.94237,0.94262,50000000.0
2007-06-11 03:10:00,0.94256,0.94257,0.94192,0.94233,58400000.0
2007-06-11 03:15:00,0.94165,0.94256,0.9416,0.94242,59200000.0
2007-06-11 03:20:00,0.9424,0.94247,0.94205,0.94223,44800000.0
2007-06-11 03:25:00,0.94201,0.94201,0.94124,0.94168,58600000.0
2007-06-11 03:30:00,0.94192,0.94195,0.94115,0.94129,60000000.0
2007-06-11 03:35:00,0.94159,0.94182,0.941,0.94161,45200000.0
2007-06-11 03:40:00,0.94173,0.94239,0.94161,0.94237,70400000.0
2007-06-11 03:45:00,0.94239,0.94269,0.94201,0.94249,56000000.0
2007-06-11 03:50:00,0.94263,0.94266,0.94139,0.9419,56000000.0
2007-06-11 03:55:00,0.94231,0.94253,0.94205,0.94251,53800000.0
2007-06-11 04:00:00,0.94246,0.94257,0.94157,0.94245,81600000.0
2007-06-11 04:05:00,0.94201,0.94234,0.94199,0.94231,28800000.0
2007-06-11 04:10:00,0.94237,0.94247,0.94188,0.94194,41600000.0
2007-06-11 04:15:00,0.94254,0.94263,0.94212,0.94246,72800000.0
2007-06-11 04:20:00,0.94225,0.94249,0.94199,0.94214,60800000.0
2007-06-11 04:25:00,0.942,0.94234,0.94135,0.94202,70400000.0
2007-06-11 04:30:00,0.94209,0.9425,0.94175,0.94199,55200000.0
2007-06-11 04:35:00,0.94243,0.94274,0.9356,0.93834,53600000.0
2007-06-11 04:40:00,0.93816,0.93896,0.93736,0.93736,49600000.0
2007-06-11 04:45:00,0.93657,0.93657,0.93466,0.93618,53200000.0
2007-06-11 04:50:00,0.93635,0.93683,0.93275,0.93275,64000000.0
2007-06-11 04:55:00,0.93192,0.93281,0.93104,0.93184,56000000.0
2007-06-11 05:00:00,0.93215,0.93345,0.93194,0.93288,65600000.0
2007-06-11 05:05:00,0.933,0.93433,0.933,0.93396,75600000.0
2007-06-11 05:10:00,0.93374,0.93445,0.9329,0.93374,67600000.0
2007-06-11 05:15:00,0.93371,0.93371,0.93201,0.93207,51200000.0
2007-06-11 05:20:00,0.93178,0.93197,0.9305,0.93197,65600000.0
2007-06-11 05:25:00,0.93186,0.93195,0.93118,0.9312,97600000.0
2007-06-11 05:30:00,0.93127,0.93144,0.93068,0.93123,72400000.0
2007-06-11 05:35:00,0.93129,0.93132,0.93081,0.93085,47400000.0
2007-06-11 05:40:00,0.93106,0.93112,0.92933,0.92933,54800000.0
2007-06-11 05:45:00,0.92945,0.93023,0.92909,0.92932,60800000.0
2007-06-11 05:50:00,0.92961,0.93048,0.92961,0.92999,65600000.0
2007-06-11 05:55:00,0.93006,0.93048,0.92963,0.92972,61800000.0
2007-06-11 06:00:00,0.9296,0.92961,0.92916,0.9295,54400000.0
2007-06-11 06:05:00,0.92938,0.92939,0.92871,0.92908,61200000.0
2007-06-11 06:10:00,0.92829,0.92927,0.92829,0.92902,75600000.0
2007-06-11 06:15:00,0.929,0.92916,0.92842,0.92875,51200000.0
2007-06-11 06:20:00,0.92871,0.92942,0.92852,0.929,54800000.0
2007-06-11 06:25:00,0.92908,0.9294,0.9287,0.9287,45200000.0
2007-06-11 06:30:00,0.92922,0.9297,0.92909,0.92969,51600000.0
2007-06-11 06:35:00,0.92967,0.92982,0.92933,0.92933,60800000.0
2007-06-11 06:40:00,0.92938,0.92982,0.92933,0.92982,68200000.0
2007-06-11 06:45:00,0.92985,0.93017,0.92969,0.93001,52200000.0
2007-06-11 06:50:00,0.92994,0.93105,0.92989,0.93105,56000000.0
2007-06-11 06:55:00,0.93106,0.93156,0.93093,0.93119,52200000.0
2007-06-11 07:00:00,0.93124,0.93129,0.9304,0.93083,52800000.0
2007-06-11 07:05:00,0.9307,0.93098,0.93068,0.93091,65000000.0
2007-06-11 07:10:00,0.9308,0.931,0.93069,0.93094,58000000.0
2007-06-11 07:15:00,0.93092,0.93133,0.93092,0.93132,62800000.0
2007-06-11 07:20:00,0.93137,0.93158,0.93088,0.93126,68200000.0
2007-06-11 07:25:00,0.93135,0.93142,0.93081,0.93127,65600000.0
2007-06-11 07:30:00,0.93124,0.93137,0.93076,0.93086,56000000.0
2007-06-11 07:35:00,0.93094,0.931,0.93004,0.93006,76600000.0
2007-06-11 07:40:00,0.92994,0.93009,0.92952,0.93001,73400000.0
2007-06-11 07:45:00,0.93,0.93004,0.92976,0.92998,86400000.0
2007-06-11 07:50:00,0.92995,0.93007,0.92868,0.92868,64000000.0
2007-06-11 07:55:00,0.92851,0.92866,0.92768,0.92824,69800000.0
2007-06-11 08:00:00,0.92829,0.9283,0.92783,0.92813,59600000.0
2007-06-11 08:05:00,0.92822,0.92835,0.92719,0.92722,75600000.0
2007-06-11 08:10:00,0.92694,0.92748,0.92694,0.92702,94400000.0
2007-06-11 08:15:00,0.92663,0.92714,0.92655,0.92689,78200000.0
2007-06-11 08:20:00,0.92672,0.9268,0.92625,0.92643,94400000.0
2007-06-11 08:25:00,0.92633,0.92703,0.92621,0.92658,84800000.0
2007-06-11 08:30:00,0.92658,0.9267,0.92543,0.92554,94200000.0
2007-06-11 08:35:00,0.92553,0.92649,0.92529,0.92649,116200000.0
2007-06-11 08:40:00,0.92648,0.92671,0.92634,0.92656,83200000.0
2007-06-11 08:45:00,0.92632,0.92649,0.92625,0.92638,105400000.0
2007-06-11 08:50:00,0.92635,0.92683,0.92625,0.92656,164800000.0
2007-06-11 08:55:00,0.92654,0.92662,0.9257,0.92639,134600000.0
2007-06-11 09:00:00,0.92621,0.9265,0.92606,0.92627,146000000.0
2007-06-11 09:05:00,0.92621,0.92633,0.92598,0.9263,146000000.0
2007-06-11 09:10:00,0.92588,0.92589,0.92384,0.92475,136000000.0
2007-06-11 09:15:00,0.92463,0.92538,0.92457,0.92538,178000000.0
2007-06-11 09:20:00,0.92535,0.92568,0.92521,0.92548,176000000.0
2007-06-11 09:25:00,0.92551,0.9256,0.92528,0.92549,209000000.0
2007-06-11 09:30:00,0.92532,0.9259,0.92532,0.9258,143800000.0
2007-06-11 09:35:00,0.9258,0.92623,0.9256,0.9256,231800000.0
2007-06-11 09:40:00,0.92565,0.92579,0.92541,0.92579,227600000.0
2007-06-11 09:45:00,0.92614,0.92824,0.92613,0.92805,130600000.0
2007-06-11 09:50:00,0.92816,0.92819,0.92783,0.92787,320400000.0
2007-06-11 09:55:00,0.92787,0.92797,0.92701,0.92709,233000000.0
2007-06-11 10:00:00,0.92705,0.92763,0.92705,0.92723,266800000.0
2007-06-11 10:05:00,0.92722,0.92799,0.92705,0.92786,261800000.0
2007-06-11 10:10:00,0.9279,0.92854,0.92752,0.92846,212600000.0
2007-06-11 10:15:00,0.92843,0.92865,0.92809,0.92825,227200000.0
2007-06-11 10:20:00,0.92831,0.92878,0.92793,0.92876,205000000.0
2007-06-11 10:25:00,0.92871,0.92888,0.92821,0.92831,371200000.0
2007-06-11 10:30:00,0.92831,0.9286,0.92826,0.9286,200400000.0
2007-06-11 10:35:00,0.92846,0.92846,0.92764,0.92784,122000000.0
2007-06-11 10:40:00,0.92782,0.92782,0.92715,0.92744,104000000.0
2007-06-11 10:45:00,0.92755,0.92755,0.92725,0.92751,146000000.0
2007-06-11 10:50:00,0.92739,0.92749,0.92702,0.92711,182400000.0
2007-06-11 10:55:00,0.92731,0.92734,0.92706,0.92714,233200000.0
2007-06-11 11:00:00,0.92697,0.92741,0.92692,0.92741,196200000.0
2007-06-11 11:05:00,0.9274,0.92792,0.92716,0.92792,161200000.0
2007-06-11 11:10:00,0.928,0.92887,0.928,0.92872,317600000.0
2007-06-11 11:15:00,0.9287,0.92913,0.92862,0.92862,124600000.0
2007-06-11 11:20:00,0.92852,0.92852,0.92752,0.92818,225800000.0
2007-06-11 11:25:00,0.92835,0.92884,0.92835,0.9285,172000000.0
2007-06-11 11:30:00,0.92852,0.92881,0.92848,0.92849,171600000.0
2007-06-11 11:35:00,0.92863,0.9287,0.92836,0.92847,206800000.0
2007-06-11 11:40:00,0.92852,0.92879,0.92832,0.92874,169600000.0
2007-06-11 11:45:00,0.92884,0.92919,0.92877,0.92906,207800000.0
2007-06-11 11:50:00,0.92907,0.92916,0.92893,0.92905,200000000.0
2007-06-11 11:55:00,0.92882,0.92886,0.92835,0.92886,238800000.0
2007-06-11 12:00:00,0.92888,0.92913,0.92833,0.92899,144000000.0
2007-06-11 12:05:00,0.92896,0.92896,0.92866,0.92869,89600000.0
2007-06-11 12:10:00,0.92864,0.92879,0.92838,0.92838,124800000.0
2007-06-11 12:15:00,0.92841,0.92877,0.92803,0.92825,205800000.0
2007-06-11 12:20:00,0.9286,0.929,0.9285,0.92873,197600000.0
2007-06-11 12:25:00,0.92873,0.9289,0.92737,0.92764,251600000.0
2007-06-11 12:30:00,0.92884,0.92906,0.92792,0.92833,192400000.0
2007-06-11 12:35:00,0.92855,0.92884,0.92834,0.92841,165200000.0
2007-06-11 12:40:00,0.92845,0.92861,0.92754,0.92776,96800000.0
2007-06-11 12:45:00,0.92775,0.92789,0.92733,0.92762,227000000.0
2007-06-11 12:50:00,0.92774,0.92782,0.92701,0.92778,108000000.0
2007-06-11 12:55:00,0.92772,0.92804,0.92772,0.92791,153400000.0
2007-06-11 13:00:00,0.92794,0.92803,0.92704,0.92714,103200000.0
2007-06-11 13:05:00,0.92728,0.92746,0.92709,0.92731,134000000.0
2007-06-11 13:10:00,0.92727,0.92825,0.92722,0.92825,151400000.0
2007-06-11 13:15:00,0.92834,0.92861,0.92794,0.92861,246000000.0
2007-06-11 13:20:00,0.92868,0.92936,0.92859,0.92927,182400000.0
2007-06-11 13:25:00,0.92908,0.92925,0.92848,0.92853,209000000.0
2007-06-11 13:30:00,0.9286,0.92893,0.92846,0.92874,107000000.0
2007-06-11 13:35:00,0.92874,0.92911,0.92863,0.92907,129000000.0
2007-06-11 13:40:00,0.92904,0.92975,0.92903,0.92964,185600000.0
2007-06-11 13:45:00,0.92967,0.92994,0.92957,0.92971,115200000.0
2007-06-11 13:50:00,0.92979,0.92991,0.92903,0.92936,150400000.0
2007-06-11 13:55:00,0.92946,0.92949,0.92911,0.92913,171200000.0
2007-06-11 14:00:00,0.92877,0.92881,0.92792,0.92802,130800000.0
2007-06-11 14:05:00,0.92815,0.92815,0.92755,0.92791,158600000.0
2007-06-11 14:10:00,0.92776,0.92796,0.92753,0.92793,122000000.0
2007-06-11 14:15:00,0.92803,0.92822,0.9279,0.92797,110400000.0
2007-06-11 14:20:00,0.92805,0.92816,0.92735,0.9275,125600000.0
2007-06-11 14:25:00,0.92798,0.92818,0.92774,0.92812,103800000.0
2007-06-11 14:30:00,0.92827,0.92858,0.92827,0.92836,66000000.0
2007-06-11 14:35:00,0.92836,0.92869,0.92822,0.92869,75600000.0
2007-06-11 14:40:00,0.92868,0.92887,0.92841,0.92845,60800000.0
2007-06-11 14:45:00,0.92844,0.92898,0.92844,0.92865,58000000.0
2007-06-11 14:50:00,0.92864,0.92897,0.92851,0.92885,66600000.0
2007-06-11 14:55:00,0.9289,0.92907,0.9284,0.9284,67200000.0
2007-06-11 15:00:00,0.92807,0.92911,0.92757,0.92887,62400000.0
2007-06-11 15:05:00,0.92883,0.92883,0.92799,0.9284,72000000.0
2007-06-11 15:10:00,0.92832,0.92839,0.92806,0.92832,62400000.0
2007-06-11 15:15:00,0.92827,0.92829,0.92785,0.9279,64400000.0
2007-06-11 15:20:00,0.92797,0.92816,0.92781,0.92807,73600000.0
2007-06-11 15:25:00,0.92822,0.9285,0.92797,0.9284,67600000.0
2007-06-11 15:30:00,0.92843,0.92857,0.92788,0.92817,61200000.0
2007-06-11 15:35:00,0.92819,0.92843,0.92796,0.92843,67200000.0
2007-06-11 15:40:00,0.92847,0.92847,0.92795,0.92797,67200000.0
2007-06-11 15:45:00,0.92818,0.92822,0.92752,0.92753,78400000.0
2007-06-11 15:50:00,0.92761,0.92858,0.92759,0.92834,71200000.0
2007-06-11 15:55:00,0.92875,0.92884,0.92828,0.9286,70400000.0
2007-06-11 16:00:00,0.92855,0.92857,0.92729,0.92782,68000000.0
2007-06-11 16:05:00,0.92794,0.92794,0.92715,0.92764,72000000.0
2007-06-11 16:10:00,0.92776,0.92825,0.92761,0.92762,68800000.0
2007-06-11 16:15:00,0.92757,0.92766,0.92661,0.92713,62800000.0
2007-06-11 16:20:00,0.92705,0.92736,0.92687,0.92694,68800000.0
2007-06-11 16:25:00,0.92644,0.92672,0.92542,0.92643,70400000.0
2007-06-11 16:30:00,0.92616,0.92688,0.92574,0.92626,62400000.0
2007-06-11 16:35:00,0.92634,0.92639,0.92564,0.92596,72000000.0
2007-06-11 16:40:00,0.92593,0.92608,0.92564,0.926,70800000.0
2007-06-11 16:45:00,0.92601,0.92607,0.92528,0.92607,76200000.0
2007-06-11 16:50:00,0.92596,0.9261,0.92553,0.92557,57600000.0
2007-06-11 16:55:00,0.9255,0.92606,0.92527,0.92606,66000000.0
2007-06-11 17:00:00,0.92613,0.92684,0.92579,0.92684,66600000.0
2007-06-11 17:05:00,0.92716,0.92731,0.92672,0.92684,62400000.0
2007-06-11 17:10:00,0.92683,0.92713,0.9266,0.92713,65000000.0
2007-06-11 17:15:00,0.92734,0.92767,0.92717,0.92722,67200000.0
2007-06-11 17:20:00,0.92722,0.92722,0.92658,0.92698,67200000.0
2007-06-11 17:25:00,0.92704,0.92785,0.927,0.92735,58600000.0
2007-06-11 17:30:00,0.9274,0.92748,0.92722,0.9274,66400000.0
2007-06-11 17:35:00,0.92728,0.92796,0.92708,0.92789,67200000.0
2007-06-11 17:40:00,0.92809,0.92817,0.92726,0.92726,72000000.0
2007-06-11 17:45:00,0.92715,0.92737,0.92685,0.92686,70800000.0
2007-06-11 17:50:00,0.92681,0.92728,0.92659,0.92718,64000000.0
2007-06-11 17:55:00,0.92732,0.92761,0.92732,0.9276,62400000.0
2007-06-11 18:00:00,0.92764,0.92776,0.92718,0.92718,68000000.0
2007-06-11 18:05:00,0.92761,0.9292,0.92758,0.92906,67200000.0
2007-06-11 18:10:00,0.92886,0.9289,0.9282,0.92825,57400000.0
2007-06-11 18:15:00,0.92845,0.92886,0.92834,0.92886,64000000.0
2007-06-11 18:20:00,0.92873,0.92932,0.92848,0.92932,66000000.0
2007-06-11 18:25:00,0.92949,0.92952,0.9282,0.92927,75600000.0
2007-06-11 18:30:00,0.92927,0.9295,0.92903,0.9295,69200000.0
2007-06-11 18:35:00,0.92929,0.92929,0.92839,0.92905,65600000.0
2007-06-11 18:40:00,0.92907,0.92912,0.92856,0.92895,74000000.0
2007-06-11 18:45:00,0.92902,0.92916,0.92826,0.92865,63400000.0
2007-06-11 18:50:00,0.92877,0.92899,0.92862,0.92884,80400000.0
2007-06-11 18:55:00,0.92883,0.92883,0.92826,0.92865,62800000.0
2007-06-11 19:00:00,0.92862,0.9287,0.92849,0.92863,67200000.0
2007-06-11 19:05:00,0.92859,0.92876,0.92837,0.92854,64000000.0
2007-06-11 19:10:00,0.92833,0.9291,0.92833,0.92902,59600000.0
2007-06-11 19:15:00,0.92908,0.92923,0.92824,0.92915,58000000.0
2007-06-11 19:20:00,0.92913,0.9295,0.92894,0.92919,56800000.0
2007-06-11 19:25:00,0.92926,0.9301,0.92923,0.92997,71400000.0
2007-06-11 19:30:00,0.92982,0.93007,0.92957,0.92983,65600000.0
2007-06-11 19:35:00,0.92973,0.92987,0.92928,0.92953,65600000.0
2007-06-11 19:40:00,0.92916,0.92952,0.92916,0.92938,62400000.0
2007-06-11 19:45:00,0.92949,0.92959,0.92896,0.92951,70400000.0
2007-06-11 19:50:00,0.92952,0.92952,0.92906,0.92928,73000000.0
2007-06-11 19:55:00,0.92933,0.92948,0.92899,0.92923,72000000.0
2007-06-11 20:00:00,0.9292,0.92965,0.92862,0.92959,71200000.0
2007-06-11 20:05:00,0.9297,0.92976,0.92925,0.92974,46800000.0
2007-06-11 20:10:00,0.92972,0.92972,0.92942,0.92952,56000000.0
2007-06-11 20:15:00,0.92954,0.92966,0.92892,0.92949,73400000.0
2007-06-11 20:20:00,0.92939,0.92999,0.92939,0.92966,66400000.0
2007-06-11 20:25:00,0.92959,0.9298,0.92953,0.92964,59000000.0
2007-06-11 20:30:00,0.92968,0.92968,0.92885,0.92928,57600000.0
2007-06-11 20:35:00,0.92932,0.92961,0.92905,0.92942,59200000.0
2007-06-11 20:40:00,0.92952,0.92966,0.92942,0.92962,68200000.0
2007-06-11 20:45:00,0.92953,0.92969,0.92932,0.92952,69200000.0
2007-06-11 20:50:00,0.92945,0.92945,0.92904,0.9292,60600000.0
2007-06-11 20:55:00,0.92913,0.92923,0.92882,0.92914,57600000.0
2007-06-11 21:00:00,0.92905,0.92989,0.92903,0.92958,67200000.0
2007-06-11 21:05:00,0.92956,0.92982,0.92943,0.92971,67200000.0
2007-06-11 21:10:00,0.93011,0.93011,0.92937,0.92964,65600000.0
2007-06-11 21:15:00,0.92937,0.93007,0.92937,0.92978,70400000.0
2007-06-11 21:20:00,0.93006,0.9302,0.92941,0.93012,77600000.0
2007-06-11 21:25:00,0.93002,0.93083,0.93002,0.93064,49600000.0
2007-06-11 21:30:00,0.93049,0.93067,0.93029,0.93032,56000000.0
2007-06-11 21:35:00,0.93015,0.93062,0.92985,0.93028,70400000.0
2007-06-11 21:40:00,0.93019,0.93033,0.9296,0.93029,38400000.0
2007-06-11 21:45:00,0.92975,0.93042,0.9297,0.93032,62400000.0
2007-06-11 21:50:00,0.93044,0.93044,0.92995,0.93027,62400000.0
2007-06-11 21:55:00,0.93029,0.9304,0.92932,0.93033,64800000.0
2007-06-11 22:00:00,0.9303,0.93052,0.9301,0.93037,59600000.0
2007-06-11 22:05:00,0.93036,0.93048,0.93001,0.93038,49600000.0
2007-06-11 22:10:00,0.93009,0.93047,0.92998,0.93035,70800000.0
2007-06-11 22:15:00,0.93,0.93032,0.9297,0.93031,54400000.0
2007-06-11 22:20:00,0.92975,0.93039,0.92568,0.9302,49600000.0
2007-06-11 22:25:00,0.92978,0.93036,0.9297,0.93033,47400000.0
2007-06-11 22:30:00,0.93063,0.93098,0.93048,0.93086,62400000.0
2007-06-11 22:35:00,0.93081,0.93113,0.9304,0.9304,47800000.0
2007-06-11 22:40:00,0.93111,0.93118,0.93094,0.93115,53800000.0
2007-06-11 22:45:00,0.93108,0.93109,0.9307,0.9309,67200000.0
2007-06-11 22:50:00,0.93109,0.93138,0.93069,0.93115,54200000.0
2007-06-11 22:55:00,0.93104,0.93109,0.93082,0.93086,60600000.0
2007-06-11 23:00:00,0.93015,0.93077,0.92995,0.93059,67600000.0
2007-06-11 23:05:00,0.93055,0.93062,0.92961,0.9304,68800000.0
2007-06-11 23:10:00,0.93024,0.93053,0.92962,0.93041,68800000.0
2007-06-11 23:15:00,0.93046,0.93046,0.92947,0.92947,64000000.0
2007-06-11 23:20:00,0.92959,0.92991,0.92912,0.9292,65600000.0
2007-06-11 23:25:00,0.92992,0.93029,0.92979,0.93011,43200000.0
2007-06-11 23:30:00,0.92991,0.93001,0.92944,0.92953,49600000.0
2007-06-11 23:35:00,0.92947,0.92947,0.92898,0.92911,62800000.0
2007-06-11 23:40:00,0.92909,0.92909,0.92808,0.92808,60600000.0
2007-06-11 23:45:00,0.92787,0.92859,0.92754,0.92853,57000000.0
2007-06-11 23:50:00,0.92846,0.92888,0.92845,0.92888,43200000.0
2007-06-11 23:55:00,0.92908,0.92918,0.92864,0.92876,51200000.0
2007-06-12 00:00:00,0.92903,0.92911,0.92864,0.92886,67200000.0
2007-06-12 00:05:00,0.92879,0.92943,0.9287,0.92943,67200000.0
2007-06-12 00:10:00,0.9294,0.92954,0.92878,0.9291,67200000.0
2007-06-12 00:15:00,0.9293,0.92955,0.92882,0.92939,54400000.0
2007-06-12 00:20:00,0.92917,0.92947,0.92882,0.92922,58000000.0
2007-06-12 00:25:00,0.9291,0.92945,0.92897,0.92945,37200000.0
2007-06-12 00:30:00,0.9293,0.92936,0.92875,0.92923,49600000.0
2007-06-12 00:35:00,0.92907,0.92911,0.9285,0.9285,54400000.0
2007-06-12 00:40:00,0.92903,0.92931,0.92813,0.92895,70800000.0
2007-06-12 00:45:00,0.92913,0.92919,0.92855,0.92855,63200000.0
2007-06-12 00:50:00,0.92911,0.92961,0.92901,0.92952,64400000.0
2007-06-12 00:55:00,0.92963,0.92963,0.92867,0.92934,57600000.0
2007-06-12 01:00:00,0.92946,0.92982,0.92937,0.92979,68600000.0
2007-06-12 01:05:00,0.92981,0.93007,0.92955,0.92993,64000000.0
2007-06-12 01:10:00,0.93007,0.93007,0.92966,0.92988,59200000.0
2007-06-12 01:15:00,0.92969,0.92969,0.92939,0.92956,49600000.0
2007-06-12 01:20:00,0.92953,0.92967,0.92887,0.92887,46800000.0
2007-06-12 01:25:00,0.92945,0.92945,0.92869,0.92934,65000000.0
2007-06-12 01:30:00,0.92929,0.9295,0.92854,0.92922,62400000.0
2007-06-12 01:35:00,0.92915,0.92988,0.92915,0.92963,41600000.0
2007-06-12 01:40:00,0.92932,0.92976,0.92932,0.92975,52000000.0
2007-06-12 01:45:00,0.92993,0.93027,0.92982,0.9301,44800000.0
2007-06-12 01:50:00,0.92994,0.93,0.92965,0.93,68000000.0
2007-06-12 01:55:00,0.92997,0.93031,0.92982,0.93022,72000000.0
2007-06-12 02:00:00,0.92983,0.93041,0.92973,0.93041,58800000.0
2007-06-12 02:05:00,0.93044,0.93046,0.92855,0.9295,50000000.0
2007-06-12 02:10:00,0.92985,0.93034,0.92918,0.93034,57600000.0
2007-06-12 02:15:00,0.93041,0.93133,0.93041,0.93112,59200000.0
2007-06-12 02:20:00,0.93117,0.9313,0.93073,0.93075,65400000.0
2007-06-12 02:25:00,0.93071,0.93076,0.92956,0.93035,60800000.0
2007-06-12 02:30:00,0.93014,0.93024,0.9291,0.92927,73600000.0
2007-06-12 02:35:00,0.92922,0.92973,0.92916,0.92955,60800000.0
2007-06-12 02:40:00,0.92958,0.92976,0.92934,0.92976,57600000.0
2007-06-12 02:45:00,0.92981,0.92986,0.92925,0.92985,62400000.0
2007-06-12 02:50:00,0.92984,0.92984,0.9292,0.92964,58000000.0
2007-06-12 02:55:00,0.92979,0.92987,0.92915,0.92968,73600000.0
2007-06-12 03:00:00,0.92967,0.92967,0.9294,0.92945,51000000.0
2007-06-12 03:05:00,0.92907,0.9293,0.92873,0.9293,52800000.0
2007-06-12 03:10:00,0.9292,0.92928,0.92818,0.92839,57600000.0
2007-06-12 03:15:00,0.9287,0.92905,0.92843,0.92899,57600000.0
2007-06-12 03:20:00,0.92907,0.92907,0.92884,0.92888,50600000.0
2007-06-12 03:25:00,0.92887,0.92898,0.92869,0.9287,41600000.0
2007-06-12 03:30:00,0.92875,0.92896,0.92849,0.9288,45800000.0
2007-06-12 03:35:00,0.92852,0.92872,0.92836,0.92852,40400000.0
2007-06-12 03:40:00,0.9285,0.9285,0.92818,0.92833,61800000.0
2007-06-12 03:45:00,0.92842,0.92851,0.92826,0.92842,53800000.0
2007-06-12 03:50:00,0.92831,0.92862,0.92777,0.92862,69600000.0
2007-06-12 03:55:00,0.92858,0.92858,0.92802,0.92814,46400000.0
2007-06-12 04:00:00,0.92827,0.92888,0.92762,0.92837,71400000.0
2007-06-12 04:05:00,0.92861,0.92863,0.92792,0.92792,50000000.0
2007-06-12 04:10:00,0.92811,0.92866,0.92811,0.9286,41600000.0
2007-06-12 04:15:00,0.92858,0.92865,0.9284,0.92854,60600000.0
2007-06-12 04:20:00,0.92866,0.92875,0.92797,0.9281,60000000.0
2007-06-12 04:25:00,0.92842,0.92878,0.92782,0.92833,70800000.0
2007-06-12 04:30:00,0.92856,0.92903,0.92856,0.92888,56000000.0
2007-06-12 04:35:00,0.9291,0.92925,0.92853,0.9287,52200000.0
2007-06-12 04:40:00,0.92912,0.92915,0.92869,0.92914,42000000.0
2007-06-12 04:45:00,0.92886,0.92934,0.9287,0.92905,38800000.0
2007-06-12 04:50:00,0.92893,0.9295,0.92869,0.92869,63400000.0
2007-06-12 04:55:00,0.92946,0.9298,0.92944,0.9298,42000000.0
2007-06-12 05:00:00,0.92976,0.92989,0.92944,0.92989,37200000.0
2007-06-12 05:05:00,0.92991,0.92991,0.92939,0.92946,65600000.0
2007-06-12 05:10:00,0.92955,0.9296,0.92917,0.92936,67200000.0
2007-06-12 05:15:00,0.92947,0.92963,0.92918,0.92952,48400000.0
2007-06-12 05:20:00,0.92935,0.92947,0.92873,0.9294,66000000.0
2007-06-12 05:25:00,0.92947,0.92959,0.9292,0.92941,98000000.0
2007-06-12 05:30:00,0.92939,0.92978,0.92904,0.92936,74000000.0
2007-06-12 05:35:00,0.9293,0.92954,0.92832,0.92835,36800000.0
2007-06-12 05:40:00,0.92911,0.92956,0.92911,0.92947,39400000.0
2007-06-12 05:45:00,0.92954,0.92957,0.92882,0.92951,43200000.0
2007-06-12 05:50:00,0.92955,0.92984,0.92927,0.92962,74000000.0
2007-06-12 05:55:00,0.92953,0.92986,0.9293,0.9298,62400000.0
2007-06-12 06:00:00,0.92984,0.92992,0.92917,0.92959,55400000.0
2007-06-12 06:05:00,0.92974,0.92998,0.92955,0.92998,60800000.0
2007-06-12 06:10:00,0.92917,0.93044,0.92872,0.92983,59200000.0
2007-06-12 06:15:00,0.92984,0.93002,0.92935,0.9294,54400000.0
2007-06-12 06:20:00,0.9298,0.92996,0.92968,0.92986,48000000.0
2007-06-12 06:25:00,0.9299,0.92996,0.92949,0.92971,51600000.0
2007-06-12 06:30:00,0.92975,0.9302,0.92969,0.93017,57600000.0
2007-06-12 06:35:00,0.93022,0.93062,0.93008,0.93008,60800000.0
2007-06-12 06:40:00,0.93,0.93033,0.92998,0.93014,74000000.0
2007-06-12 06:45:00,0.9297,0.93053,0.92958,0.93053,65600000.0
2007-06-12 06:50:00,0.93059,0.932,0.93059,0.932,57600000.0
2007-06-12 06:55:00,0.93179,0.93179,0.93122,0.93143,46400000.0
2007-06-12 07:00:00,0.93181,0.93221,0.93144,0.93202,64400000.0
2007-06-12 07:05:00,0.93196,0.93248,0.93196,0.93242,64400000.0
2007-06-12 07:10:00,0.93234,0.93234,0.93157,0.93169,57600000.0
2007-06-12 07:15:00,0.93178,0.93206,0.93162,0.93191,64000000.0
2007-06-12 07:20:00,0.93189,0.93189,0.93151,0.93171,68200000.0
2007-06-12 07:25:00,0.93174,0.93196,0.93167,0.93175,65600000.0
2007-06-12 07:30:00,0.93174,0.9318,0.93092,0.93154,56000000.0
2007-06-12 07:35:00,0.93148,0.93226,0.93146,0.93218,77200000.0
2007-06-12 07:40:00,0.93221,0.93221,0.9312,0.9312,66000000.0
2007-06-12 07:45:00,0.93125,0.93128,0.93076,0.93086,88000000.0
2007-06-12 07:50:00,0.93077,0.93094,0.93054,0.93056,64000000.0
2007-06-12 07:55:00,0.93059,0.93089,0.93035,0.93089,70400000.0
2007-06-12 08:00:00,0.93097,0.93097,0.93065,0.93078,59600000.0
2007-06-12 08:05:00,0.93061,0.93067,0.93028,0.93044,75600000.0
2007-06-12 08:10:00,0.93036,0.93093,0.93031,0.93093,93800000.0
2007-06-12 08:15:00,0.9308,0.9308,0.93048,0.93061,72400000.0
2007-06-12 08:20:00,0.93077,0.93087,0.93037,0.93069,94800000.0
2007-06-12 08:25:00,0.9307,0.93154,0.93062,0.93154,84800000.0
2007-06-12 08:30:00,0.93169,0.93257,0.93161,0.93254,94400000.0
2007-06-12 08:35:00,0.93266,0.93294,0.93203,0.93203,116600000.0
2007-06-12 08:40:00,0.93196,0.93196,0.93129,0.93161,82600000.0
2007-06-12 08:45:00,0.93168,0.93169,0.93119,0.93141,106400000.0
2007-06-12 08:50:00,0.9313,0.9313,0.93092,0.93112,163400000.0
2007-06-12 08:55:00,0.93111,0.93111,0.93044,0.93105,134600000.0
2007-06-12 09:00:00,0.9309,0.93176,0.9309,0.93167,145400000.0
2007-06-12 09:05:00,0.93165,0.93168,0.93103,0.93103,145000000.0
2007-06-12 09:10:00,0.93097,0.93105,0.92966,0.9306,136000000.0
2007-06-12 09:15:00,0.93046,0.93107,0.93042,0.93097,178000000.0
2007-06-12 09:20:00,0.93092,0.93156,0.93082,0.93147,176600000.0
2007-06-12 09:25:00,0.93151,0.93172,0.93088,0.9309,208200000.0
2007-06-12 09:30:00,0.93093,0.93161,0.93093,0.93161,146000000.0
2007-06-12 09:35:00,0.93153,0.93195,0.93122,0.9318,232200000.0
2007-06-12 09:40:00,0.9317,0.93208,0.93151,0.93208,228000000.0
2007-06-12 09:45:00,0.93207,0.93269,0.93207,0.93262,130600000.0
2007-06-12 09:50:00,0.93267,0.93325,0.93237,0.93319,320200000.0
2007-06-12 09:55:00,0.9334,0.93359,0.93298,0.93298,233400000.0
2007-06-12 10:00:00,0.93308,0.93351,0.93305,0.9334,266600000.0
2007-06-12 10:05:00,0.93331,0.93394,0.93325,0.93333,259600000.0
2007-06-12 10:10:00,0.93342,0.9337,0.93272,0.93362,212000000.0
2007-06-12 10:15:00,0.93354,0.93358,0.93308,0.93315,225800000.0
2007-06-12 10:20:00,0.93331,0.93376,0.93331,0.93375,205000000.0
2007-06-12 10:25:00,0.93363,0.93366,0.93294,0.93307,370200000.0
2007-06-12 10:30:00,0.93311,0.93324,0.9327,0.93317,201000000.0
2007-06-12 10:35:00,0.93325,0.93398,0.93319,0.93358,123200000.0
2007-06-12 10:40:00,0.93353,0.93353,0.93293,0.93322,104800000.0
2007-06-12 10:45:00,0.93333,0.93394,0.93333,0.93394,145800000.0
2007-06-12 10:50:00,0.93395,0.93429,0.93367,0.93385,182800000.0
2007-06-12 10:55:00,0.93376,0.93377,0.93356,0.93361,232200000.0
2007-06-12 11:00:00,0.93361,0.93389,0.93351,0.93355,196200000.0
2007-06-12 11:05:00,0.9336,0.93366,0.93302,0.93338,160400000.0
2007-06-12 11:10:00,0.93327,0.93327,0.93223,0.93232,316800000.0
2007-06-12 11:15:00,0.93254,0.93265,0.93236,0.93244,121000000.0
2007-06-12 11:20:00,0.93237,0.93249,0.93215,0.93249,227600000.0
2007-06-12 11:25:00,0.93252,0.93256,0.93164,0.93189,171200000.0
2007-06-12 11:30:00,0.93209,0.93248,0.93209,0.93229,170600000.0
2007-06-12 11:35:00,0.93218,0.93234,0.93212,0.93215,205800000.0
2007-06-12 11:40:00,0.9322,0.93276,0.93215,0.93256,168600000.0
2007-06-12 11:45:00,0.9324,0.93264,0.9319,0.93228,206600000.0
2007-06-12 11:50:00,0.93223,0.93255,0.93178,0.93189,199200000.0
2007-06-12 11:55:00,0.93245,0.93255,0.93216,0.93221,238800000.0
2007-06-12 12:00:00,0.93217,0.93239,0.93197,0.93203,144400000.0
2007-06-12 12:05:00,0.93159,0.93255,0.9315,0.93251,90000000.0
2007-06-12 12:10:00,0.93246,0.93263,0.93217,0.93246,125200000.0
2007-06-12 12:15:00,0.93253,0.93256,0.93229,0.93235,207000000.0
2007-06-12 12:20:00,0.93229,0.93254,0.93213,0.93221,198000000.0
2007-06-12 12:25:00,0.93227,0.93269,0.93134,0.93134,251800000.0
2007-06-12 12:30:00,0.93221,0.93234,0.93115,0.93212,193800000.0
2007-06-12 12:35:00,0.93199,0.93199,0.93159,0.93181,164200000.0
2007-06-12 12:40:00,0.93163,0.93198,0.93163,0.9318,98000000.0
2007-06-12 12:45:00,0.9318,0.93207,0.93143,0.9315,227600000.0
2007-06-12 12:50:00,0.93162,0.93242,0.93104,0.93232,107600000.0
2007-06-12 12:55:00,0.93227,0.9326,0.93192,0.93241,153000000.0
2007-06-12 13:00:00,0.93232,0.9325,0.93173,0.93202,102200000.0
2007-06-12 13:05:00,0.93205,0.93234,0.9317,0.93204,132600000.0
2007-06-12 13:10:00,0.93193,0.93216,0.93178,0.93178,152600000.0
2007-06-12 13:15:00,0.9316,0.93183,0.93134,0.93144,246000000.0
2007-06-12 13:20:00,0.93159,0.93182,0.93144,0.93176,182000000.0
2007-06-12 13:25:00,0.93169,0.93183,0.93127,0.93162,208000000.0
2007-06-12 13:30:00,0.93165,0.93212,0.93145,0.93205,108800000.0
2007-06-12 13:35:00,0.93204,0.93216,0.93183,0.93196,129600000.0
2007-06-12 13:40:00,0.93201,0.9324,0.93201,0.93216,184600000.0
2007-06-12 13:45:00,0.93249,0.93251,0.93214,0.93238,114600000.0
2007-06-12 13:50:00,0.9323,0.93274,0.93224,0.9327,150800000.0
2007-06-12 13:55:00,0.93271,0.93273,0.93212,0.93212,171000000.0
2007-06-12 14:00:00,0.93239,0.93248,0.93203,0.9321,129000000.0
2007-06-12 14:05:00,0.93195,0.93248,0.93178,0.9324,157200000.0
2007-06-12 14:10:00,0.93249,0.93271,0.93213,0.93221,121000000.0
2007-06-12 14:15:00,0.93205,0.93209,0.93182,0.93198,110400000.0
2007-06-12 14:20:00,0.93185,0.93214,0.93155,0.93197,125200000.0
2007-06-12 14:25:00,0.93197,0.93197,0.93174,0.93178,104000000.0
2007-06-12 14:30:00,0.93179,0.93207,0.9317,0.9318,65600000.0
2007-06-12 14:35:00,0.93192,0.93216,0.93179,0.93195,75200000.0
2007-06-12 14:40:00,0.93196,0.93241,0.93181,0.93234,60800000.0
2007-06-12 14:45:00,0.93233,0.93252,0.93186,0.93186,57800000.0
2007-06-12 14:50:00,0.93193,0.93226,0.93177,0.93207,67200000.0
2007-06-12 14:55:00,0.93191,0.93195,0.93161,0.93166,67200000.0
2007-06-12 15:00:00,0.9316,0.93206,0.93107,0.9318,62800000.0
2007-06-12 15:05:00,0.93174,0.93174,0.93077,0.93151,72000000.0
2007-06-12 15:10:00,0.93148,0.93177,0.93117,0.93176,62400000.0
2007-06-12 15:15:00,0.93183,0.93197,0.93165,0.93197,64400000.0
2007-06-12 15:20:00,0.93207,0.93234,0.93178,0.93221,73600000.0
2007-06-12 15:25:00,0.93214,0.93218,0.9318,0.93216,67200000.0
2007-06-12 15:30:00,0.93213,0.93216,0.93188,0.93207,61600000.0
2007-06-12 15:35:00,0.93215,0.93237,0.93209,0.93237,67600000.0
2007-06-12 15:40:00,0.93242,0.93245,0.93209,0.93216,67600000.0
2007-06-12 15:45:00,0.93223,0.93234,0.93207,0.93211,77800000.0
2007-06-12 15:50:00,0.93215,0.93234,0.93187,0.93187,70400000.0
2007-06-12 15:55:00,0.93203,0.93214,0.93182,0.93187,70400000.0
2007-06-12 16:00:00,0.93179,0.93211,0.93074,0.9316,67200000.0
2007-06-12 16:05:00,0.93164,0.93205,0.93149,0.93193,71400000.0
2007-06-12 16:10:00,0.93197,0.93265,0.93197,0.93245,69200000.0
2007-06-12 16:15:00,0.93226,0.93245,0.93152,0.93236,62400000.0
2007-06-12 16:20:00,0.93226,0.93257,0.93211,0.93226,67600000.0
2007-06-12 16:25:00,0.93218,0.93251,0.93207,0.93211,69800000.0
2007-06-12 16:30:00,0.93195,0.93224,0.93184,0.93184,62400000.0
2007-06-12 16:35:00,0.93187,0.93274,0.93132,0.93262,72000000.0
2007-06-12 16:40:00,0.93268,0.93268,0.93222,0.93247,70800000.0
2007-06-12 16:45:00,0.93238,0.93256,0.93216,0.93226,76600000.0
2007-06-12 16:50:00,0.93243,0.9332,0.93234,0.9332,57600000.0
2007-06-12 16:55:00,0.93308,0.93328,0.93274,0.933,65600000.0
2007-06-12 17:00:00,0.93277,0.9329,0.93215,0.93251,67200000.0
2007-06-12 17:05:00,0.93243,0.9327,0.93224,0.93254,62400000.0
2007-06-12 17:10:00,0.93263,0.93283,0.93247,0.9327,65000000.0
2007-06-12 17:15:00,0.93259,0.93261,0.93219,0.93246,66000000.0
2007-06-12 17:20:00,0.93266,0.93289,0.93244,0.93266,67200000.0
2007-06-12 17:25:00,0.93253,0.93267,0.9323,0.93255,59200000.0
2007-06-12 17:30:00,0.93248,0.93259,0.9322,0.93239,65400000.0
2007-06-12 17:35:00,0.93234,0.93268,0.93234,0.93267,67000000.0
2007-06-12 17:40:00,0.93272,0.93283,0.93254,0.93277,71400000.0
2007-06-12 17:45:00,0.93291,0.93335,0.93285,0.93334,65600000.0
2007-06-12 17:50:00,0.93336,0.93339,0.93301,0.93335,64800000.0
2007-06-12 17:55:00,0.93334,0.93381,0.93334,0.93378,62400000.0
2007-06-12 18:00:00,0.93348,0.93417,0.93296,0.93405,68200000.0
2007-06-12 18:05:00,0.93395,0.93419,0.93376,0.93383,67200000.0
2007-06-12 18:10:00,0.93379,0.9345,0.93379,0.93434,57600000.0
2007-06-12 18:15:00,0.93437,0.93442,0.93405,0.9343,64000000.0
2007-06-12 18:20:00,0.93431,0.9346,0.93411,0.93456,65000000.0
2007-06-12 18:25:00,0.93459,0.93465,0.93318,0.9343,75200000.0
2007-06-12 18:30:00,0.93444,0.93463,0.93398,0.93443,71600000.0
2007-06-12 18:35:00,0.93427,0.93435,0.9337,0.93405,66000000.0
2007-06-12 18:40:00,0.93418,0.93425,0.93391,0.93398,73600000.0
2007-06-12 18:45:00,0.93384,0.93414,0.93362,0.93414,49600000.0
2007-06-12 18:50:00,0.93413,0.9346,0.93399,0.93455,78800000.0
2007-06-12 18:55:00,0.93461,0.93461,0.93387,0.93426,61800000.0
2007-06-12 19:00:00,0.93427,0.93457,0.93416,0.93429,66600000.0
2007-06-12 19:05:00,0.9342,0.93447,0.93409,0.93437,64000000.0
2007-06-12 19:10:00,0.93417,0.93429,0.934,0.934,58600000.0
2007-06-12 19:15:00,0.93368,0.93415,0.933,0.93409,57000000.0
2007-06-12 19:20:00,0.93406,0.93422,0.93359,0.93359,56000000.0
2007-06-12 19:25:00,0.93398,0.93432,0.93387,0.9341,72400000.0
2007-06-12 19:30:00,0.93408,0.93415,0.9335,0.93365,65600000.0
2007-06-12 19:35:00,0.93381,0.93397,0.93338,0.93392,65600000.0
2007-06-12 19:40:00,0.9339,0.9339,0.93351,0.9336,61800000.0
2007-06-12 19:45:00,0.93347,0.93417,0.93319,0.93411,71200000.0
2007-06-12 19:50:00,0.93408,0.93412,0.93341,0.93408,73000000.0
2007-06-12 19:55:00,0.93382,0.93456,0.93363,0.93443,71400000.0
2007-06-12 20:00:00,0.93388,0.93453,0.93371,0.93446,70800000.0
2007-06-12 20:05:00,0.93446,0.93464,0.9339,0.93405,62200000.0
2007-06-12 20:10:00,0.93439,0.93439,0.93368,0.93412,56000000.0
2007-06-12 20:15:00,0.93402,0.93418,0.93356,0.93408,72400000.0
2007-06-12 20:20:00,0.9342,0.93436,0.93347,0.93397,65000000.0
2007-06-12 20:25:00,0.93389,0.93396,0.93334,0.93395,59200000.0
2007-06-12 20:30:00,0.93374,0.93402,0.93364,0.93389,57600000.0
2007-06-12 20:35:00,0.93393,0.93402,0.93375,0.9339,59200000.0
2007-06-12 20:40:00,0.93404,0.93415,0.93348,0.93392,68800000.0
2007-06-12 20:45:00,0.93393,0.93438,0.93381,0.93431,68200000.0
2007-06-12 20:50:00,0.93422,0.93432,0.93362,0.93406,60600000.0
2007-06-12 20:55:00,0.93398,0.93402,0.93357,0.93367,57600000.0
2007-06-12 21:00:00,0.93369,0.93413,0.93335,0.93404,67600000.0
2007-06-12 21:05:00,0.93409,0.93409,0.93359,0.93359,67200000.0
2007-06-12 21:10:00,0.93364,0.93379,0.93347,0.93375,35200000.0
2007-06-12 21:15:00,0.93387,0.93387,0.93331,0.93353,70800000.0
2007-06-12 21:20:00,0.93332,0.93346,0.933,0.93346,76600000.0
2007-06-12 21:25:00,0.93355,0.93365,0.93305,0.9334,49600000.0
2007-06-12 21:30:00,0.93328,0.93346,0.93313,0.93339,49600000.0
2007-06-12 21:35:00,0.9331,0.93345,0.93297,0.93297,70400000.0
2007-06-12 21:40:00,0.93285,0.9332,0.93282,0.93308,64400000.0
2007-06-12 21:45:00,0.93281,0.93281,0.9321,0.93225,61800000.0
2007-06-12 21:50:00,0.93219,0.93243,0.93183,0.93183,64400000.0
2007-06-12 21:55:00,0.93218,0.93222,0.93165,0.93217,38400000.0
2007-06-12 22:00:00,0.93246,0.9325,0.93217,0.93224,58000000.0
2007-06-12 22:05:00,0.93219,0.93238,0.93203,0.93211,50400000.0
2007-06-12 22:10:00,0.93193,0.93221,0.93185,0.93197,65600000.0
2007-06-12 22:15:00,0.93202,0.9321,0.93138,0.93206,58400000.0
2007-06-12 22:20:00,0.93204,0.93204,0.93131,0.93153,49600000.0
2007-06-12 22:25:00,0.93184,0.93184,0.93105,0.93108,68800000.0
2007-06-12 22:30:00,0.93113,0.93119,0.92996,0.93061,46400000.0
2007-06-12 22:35:00,0.93028,0.93059,0.93007,0.9305,56000000.0
2007-06-12 22:40:00,0.93059,0.93082,0.93058,0.93065,62400000.0
2007-06-12 22:45:00,0.93041,0.93065,0.93016,0.93065,49600000.0
2007-06-12 22:50:00,0.93076,0.93076,0.92995,0.93031,54400000.0
2007-06-12 22:55:00,0.93033,0.93033,0.92941,0.92973,62400000.0
2007-06-12 23:00:00,0.92959,0.92968,0.92918,0.92935,67200000.0
2007-06-12 23:05:00,0.92962,0.92987,0.92841,0.92986,68800000.0
2007-06-12 23:10:00,0.92997,0.93003,0.92928,0.92928,69000000.0
2007-06-12 23:15:00,0.92953,0.92957,0.92909,0.92909,64000000.0
2007-06-12 23:20:00,0.92908,0.92943,0.92873,0.92936,67200000.0
2007-06-12 23:25:00,0.92923,0.92923,0.928,0.92888,53200000.0
2007-06-12 23:30:00,0.92887,0.92959,0.92874,0.92957,62800000.0
2007-06-12 23:35:00,0.92961,0.92979,0.92939,0.92942,62400000.0
2007-06-12 23:40:00,0.9297,0.93002,0.92898,0.9292,61600000.0
2007-06-12 23:45:00,0.92903,0.92911,0.92773,0.92893,58000000.0
2007-06-12 23:50:00,0.92863,0.92916,0.92863,0.92903,40000000.0
2007-06-12 23:55:00,0.92904,0.9292,0.929,0.929,51200000.0
2007-06-13 00:00:00,0.92891,0.92908,0.92844,0.92906,67600000.0
2007-06-13 00:05:00,0.92909,0.9293,0.92906,0.9293,66600000.0
2007-06-13 00:10:00,0.92956,0.92975,0.92895,0.92975,56000000.0
2007-06-13 00:15:00,0.92974,0.92979,0.92898,0.92971,54400000.0
2007-06-13 00:20:00,0.92979,0.92984,0.92908,0.92966,57000000.0
2007-06-13 00:25:00,0.9296,0.92968,0.92913,0.92919,53200000.0
2007-06-13 00:30:00,0.92951,0.92951,0.92876,0.92906,49600000.0
2007-06-13 00:35:00,0.92907,0.92907,0.92852,0.92867,59200000.0
2007-06-13 00:40:00,0.92873,0.92901,0.92784,0.92889,70400000.0
2007-06-13 00:45:00,0.92884,0.92925,0.92862,0.92922,64000000.0
2007-06-13 00:50:00,0.9293,0.92941,0.92912,0.92915,51200000.0
2007-06-13 00:55:00,0.92908,0.92932,0.92837,0.92903,67000000.0
2007-06-13 01:00:00,0.92918,0.92942,0.92859,0.92924,69200000.0
2007-06-13 01:05:00,0.92911,0.92936,0.92819,0.92824,60800000.0
2007-06-13 01:10:00,0.92912,0.92956,0.92836,0.92956,59600000.0
2007-06-13 01:15:00,0.92975,0.92998,0.92942,0.92971,62400000.0
2007-06-13 01:20:00,0.9296,0.92989,0.92952,0.9297,45800000.0
2007-06-13 01:25:00,0.92964,0.92964,0.92907,0.92927,54800000.0
2007-06-13 01:30:00,0.92925,0.92954,0.92811,0.92897,62400000.0
2007-06-13 01:35:00,0.92954,0.92955,0.92823,0.92825,41600000.0
2007-06-13 01:40:00,0.9294,0.92941,0.92877,0.92907,57600000.0
2007-06-13 01:45:00,0.92947,0.92954,0.92875,0.9288,45200000.0
2007-06-13 01:50:00,0.92946,0.92956,0.9284,0.9284,56400000.0
2007-06-13 01:55:00,0.92923,0.92937,0.92872,0.92937,72000000.0
2007-06-13 02:00:00,0.9293,0.9298,0.92921,0.92969,58000000.0
2007-06-13 02:05:00,0.92943,0.9296,0.92854,0.92957,62800000.0
2007-06-13 02:10:00,0.92986,0.93019,0.92937,0.93016,65600000.0
2007-06-13 02:15:00,0.9301,0.93049,0.92992,0.93041,44200000.0
2007-06-13 02:20:00,0.93018,0.93018,0.92985,0.93015,63400000.0
2007-06-13 02:25:00,0.92996,0.93022,0.92987,0.9302,60800000.0
2007-06-13 02:30:00,0.93022,0.93051,0.92944,0.9305,68800000.0
2007-06-13 02:35:00,0.93049,0.93058,0.92965,0.93058,57600000.0
2007-06-13 02:40:00,0.93059,0.93067,0.93011,0.93063,57600000.0
2007-06-13 02:45:00,0.93053,0.93058,0.93012,0.93058,62200000.0
2007-06-13 02:50:00,0.93055,0.93141,0.93046,0.93141,62200000.0
2007-06-13 02:55:00,0.93138,0.9317,0.93078,0.93164,73600000.0
2007-06-13 03:00:00,0.93173,0.93193,0.9312,0.93193,58000000.0
2007-06-13 03:05:00,0.93188,0.93196,0.93174,0.93179,49600000.0
2007-06-13 03:10:00,0.93171,0.93215,0.93171,0.932,58000000.0
2007-06-13 03:15:00,0.93201,0.9322,0.93155,0.93197,49400000.0
2007-06-13 03:20:00,0.93191,0.93206,0.93187,0.93202,44800000.0
2007-06-13 03:25:00,0.93193,0.93241,0.93167,0.93194,74000000.0
2007-06-13 03:30:00,0.93217,0.93261,0.93191,0.93261,59200000.0
2007-06-13 03:35:00,0.9325,0.93297,0.93198,0.93229,61200000.0
2007-06-13 03:40:00,0.9326,0.93265,0.93198,0.93213,62800000.0
2007-06-13 03:45:00,0.93209,0.93226,0.93175,0.93175,51200000.0
2007-06-13 03:50:00,0.93224,0.93227,0.93139,0.93202,57600000.0
2007-06-13 03:55:00,0.93209,0.93254,0.93194,0.93251,52200000.0
2007-06-13 04:00:00,0.93233,0.93306,0.9314,0.93299,74600000.0
2007-06-13 04:05:00,0.93298,0.93309,0.93257,0.93257,47200000.0
2007-06-13 04:10:00,0.93223,0.93232,0.93166,0.93232,46400000.0
2007-06-13 04:15:00,0.93155,0.93269,0.93155,0.93261,61400000.0
2007-06-13 04:20:00,0.9325,0.93269,0.9324,0.93248,61000000.0
2007-06-13 04:25:00,0.93244,0.93307,0.93185,0.93295,69800000.0
2007-06-13 04:30:00,0.93308,0.9333,0.93294,0.93304,70400000.0
2007-06-13 04:35:00,0.93262,0.93315,0.93262,0.93282,66600000.0
2007-06-13 04:40:00,0.93274,0.93309,0.93274,0.93282,40000000.0
2007-06-13 04:45:00,0.93281,0.93311,0.93253,0.93253,48000000.0
2007-06-13 04:50:00,0.93262,0.9328,0.93253,0.93262,63400000.0
2007-06-13 04:55:00,0.93265,0.93313,0.93176,0.93295,54400000.0
2007-06-13 05:00:00,0.93283,0.93287,0.93253,0.93269,65600000.0
2007-06-13 05:05:00,0.93278,0.93292,0.9325,0.93292,65600000.0
2007-06-13 05:10:00,0.93287,0.93287,0.93199,0.93259,67200000.0
2007-06-13 05:15:00,0.93257,0.93293,0.93244,0.93287,51600000.0
2007-06-13 05:20:00,0.93251,0.93292,0.93191,0.93292,65000000.0
2007-06-13 05:25:00,0.93293,0.93293,0.93226,0.93262,98000000.0
2007-06-13 05:30:00,0.93224,0.93315,0.93193,0.93309,73600000.0
2007-06-13 05:35:00,0.93316,0.93316,0.93236,0.93265,49600000.0
2007-06-13 05:40:00,0.93249,0.93306,0.93247,0.933,48000000.0
2007-06-13 05:45:00,0.93299,0.93302,0.93273,0.93297,56000000.0
2007-06-13 05:50:00,0.93258,0.93298,0.93245,0.93289,65600000.0
2007-06-13 05:55:00,0.93303,0.93308,0.93271,0.93285,62400000.0
2007-06-13 06:00:00,0.93289,0.9332,0.9327,0.9331,54400000.0
2007-06-13 06:05:00,0.93303,0.93313,0.9326,0.9328,60200000.0
2007-06-13 06:10:00,0.93195,0.93309,0.93195,0.9326,77200000.0
2007-06-13 06:15:00,0.93261,0.93282,0.93213,0.93213,51200000.0
2007-06-13 06:20:00,0.93189,0.93233,0.93157,0.93233,60800000.0
2007-06-13 06:25:00,0.93246,0.93246,0.93195,0.93199,50400000.0
2007-06-13 06:30:00,0.93207,0.93215,0.9317,0.93215,50600000.0
2007-06-13 06:35:00,0.93235,0.93268,0.93231,0.93262,60800000.0
2007-06-13 06:40:00,0.93237,0.93279,0.93237,0.93279,68200000.0
2007-06-13 06:45:00,0.93271,0.93271,0.93223,0.93223,66000000.0
2007-06-13 06:50:00,0.93227,0.93276,0.93224,0.93249,57600000.0
2007-06-13 06:55:00,0.93238,0.93282,0.93209,0.93271,49600000.0
2007-06-13 07:00:00,0.9326,0.93266,0.93178,0.93253,63400000.0
2007-06-13 07:05:00,0.9325,0.9327,0.9322,0.9322,66800000.0
2007-06-13 07:10:00,0.93203,0.93218,0.93145,0.93173,57600000.0
2007-06-13 07:15:00,0.93211,0.93221,0.93164,0.93221,62400000.0
2007-06-13 07:20:00,0.93205,0.93215,0.93174,0.93207,68800000.0
2007-06-13 07:25:00,0.93207,0.93229,0.932,0.93229,65400000.0
2007-06-13 07:30:00,0.93229,0.93234,0.93177,0.93228,55200000.0
2007-06-13 07:35:00,0.93232,0.93246,0.93187,0.93244,77600000.0
2007-06-13 07:40:00,0.93268,0.93299,0.9325,0.93264,68200000.0
2007-06-13 07:45:00,0.93248,0.93284,0.93212,0.93244,86200000.0
2007-06-13 07:50:00,0.93251,0.93283,0.93248,0.93281,64000000.0
2007-06-13 07:55:00,0.93241,0.93279,0.9322,0.93277,69800000.0
2007-06-13 08:00:00,0.93271,0.93285,0.93258,0.93266,58600000.0
2007-06-13 08:05:00,0.93271,0.93284,0.93214,0.93235,75200000.0
2007-06-13 08:10:00,0.93246,0.93255,0.93215,0.93241,94400000.0
2007-06-13 08:15:00,0.9323,0.93248,0.93209,0.93225,71400000.0
2007-06-13 08:20:00,0.93236,0.93244,0.93193,0.93222,94200000.0
2007-06-13 08:25:00,0.93196,0.932,0.93127,0.93182,84800000.0
2007-06-13 08:30:00,0.9318,0.93217,0.93134,0.93217,94400000.0
2007-06-13 08:35:00,0.93215,0.93266,0.93206,0.93266,116800000.0
2007-06-13 08:40:00,0.93275,0.93292,0.93222,0.93268,83200000.0
2007-06-13 08:45:00,0.93256,0.93276,0.93223,0.93233,106000000.0
2007-06-13 08:50:00,0.93246,0.9325,0.93219,0.93233,164000000.0
2007-06-13 08:55:00,0.93207,0.9321,0.93144,0.93157,134400000.0
2007-06-13 09:00:00,0.93151,0.93185,0.93151,0.9318,145400000.0
2007-06-13 09:05:00,0.93175,0.93184,0.93063,0.93089,146000000.0
2007-06-13 09:10:00,0.9308,0.93103,0.92969,0.93067,136400000.0
2007-06-13 09:15:00,0.93054,0.93081,0.93001,0.93059,177800000.0
2007-06-13 09:20:00,0.93043,0.93157,0.93043,0.93103,176000000.0
2007-06-13 09:25:00,0.93102,0.93109,0.93064,0.93082,207600000.0
2007-06-13 09:30:00,0.9308,0.93099,0.93034,0.93056,145000000.0
2007-06-13 09:35:00,0.93051,0.93076,0.93048,0.93057,232600000.0
2007-06-13 09:40:00,0.93067,0.93193,0.93012,0.93193,226400000.0
2007-06-13 09:45:00,0.9321,0.9322,0.93183,0.93183,131600000.0
2007-06-13 09:50:00,0.93188,0.9322,0.9317,0.93204,319800000.0
2007-06-13 09:55:00,0.93201,0.93209,0.93183,0.93199,233400000.0
2007-06-13 10:00:00,0.93197,0.93213,0.93165,0.93213,267000000.0
2007-06-13 10:05:00,0.93197,0.93241,0.93191,0.93226,261600000.0
2007-06-13 10:10:00,0.93211,0.93247,0.93144,0.93148,214400000.0
2007-06-13 10:15:00,0.93205,0.93214,0.93159,0.93185,226600000.0
2007-06-13 10:20:00,0.932,0.93205,0.93135,0.9318,204800000.0
2007-06-13 10:25:00,0.93123,0.93208,0.93123,0.93168,372400000.0
2007-06-13 10:30:00,0.93188,0.9324,0.93188,0.93236,199400000.0
2007-06-13 10:35:00,0.9323,0.93273,0.93206,0.93242,123200000.0
2007-06-13 10:40:00,0.93252,0.93267,0.93214,0.93214,104400000.0
2007-06-13 10:45:00,0.93201,0.9323,0.93169,0.93172,146400000.0
2007-06-13 10:50:00,0.93169,0.93181,0.93146,0.9317,183200000.0
2007-06-13 10:55:00,0.93159,0.93172,0.93142,0.93166,231400000.0
2007-06-13 11:00:00,0.93176,0.93197,0.93164,0.93193,196200000.0
2007-06-13 11:05:00,0.93189,0.93233,0.93159,0.93233,160000000.0
2007-06-13 11:10:00,0.93273,0.9328,0.93206,0.93231,315400000.0
2007-06-13 11:15:00,0.93246,0.9326,0.93217,0.93239,121600000.0
2007-06-13 11:20:00,0.93233,0.93234,0.93186,0.93218,226600000.0
2007-06-13 11:25:00,0.93232,0.93232,0.9318,0.93227,170800000.0
2007-06-13 11:30:00,0.93231,0.93272,0.93228,0.93238,171200000.0
2007-06-13 11:35:00,0.93209,0.93213,0.93175,0.93198,208400000.0
2007-06-13 11:40:00,0.93191,0.93192,0.93136,0.93155,168800000.0
2007-06-13 11:45:00,0.93151,0.93186,0.93141,0.93178,207600000.0
2007-06-13 11:50:00,0.93188,0.93228,0.93183,0.93207,200600000.0
2007-06-13 11:55:00,0.9322,0.93221,0.92996,0.92996,238600000.0
2007-06-13 12:00:00,0.92977,0.93005,0.92884,0.92884,144000000.0
2007-06-13 12:05:00,0.92867,0.92898,0.92797,0.92865,89000000.0
2007-06-13 12:10:00,0.92875,0.92915,0.92843,0.92879,124800000.0
2007-06-13 12:15:00,0.92892,0.92966,0.92892,0.9296,206800000.0
2007-06-13 12:20:00,0.92963,0.93042,0.92952,0.93,199000000.0
2007-06-13 12:25:00,0.93005,0.93043,0.92882,0.92908,250400000.0
2007-06-13 12:30:00,0.93007,0.93056,0.92921,0.93017,193200000.0
2007-06-13 12:35:00,0.93019,0.9306,0.93019,0.93053,165200000.0
2007-06-13 12:40:00,0.93059,0.93089,0.9305,0.93088,98000000.0
2007-06-13 12:45:00,0.93075,0.93101,0.93063,0.93079,227000000.0
2007-06-13 12:50:00,0.93038,0.93186,0.93038,0.93123,107000000.0
2007-06-13 12:55:00,0.93124,0.9318,0.93124,0.9317,152200000.0
2007-06-13 13:00:00,0.93165,0.93172,0.93104,0.93108,102400000.0
2007-06-13 13:05:00,0.93143,0.93143,0.93048,0.93076,132800000.0
2007-06-13 13:10:00,0.93094,0.93154,0.93093,0.9313,152400000.0
2007-06-13 13:15:00,0.93127,0.93159,0.93045,0.93159,246200000.0
2007-06-13 13:20:00,0.93179,0.93193,0.93111,0.93111,181600000.0
2007-06-13 13:25:00,0.93119,0.9321,0.93119,0.93192,208000000.0
2007-06-13 13:30:00,0.93186,0.93204,0.93162,0.93199,107200000.0
2007-06-13 13:35:00,0.93221,0.93252,0.93205,0.93243,129600000.0
2007-06-13 13:40:00,0.93238,0.93261,0.93232,0.93244,186200000.0
2007-06-13 13:45:00,0.93249,0.93264,0.93177,0.93263,115600000.0
2007-06-13 13:50:00,0.93265,0.93272,0.93222,0.93254,150800000.0
2007-06-13 13:55:00,0.93261,0.93308,0.93229,0.93284,171600000.0
2007-06-13 14:00:00,0.93282,0.93285,0.9323,0.93251,130400000.0
2007-06-13 14:05:00,0.93271,0.93289,0.93241,0.93253,155600000.0
2007-06-13 14:10:00,0.93258,0.93258,0.9322,0.93228,120800000.0
2007-06-13 14:15:00,0.93214,0.93262,0.93204,0.93207,110600000.0
2007-06-13 14:20:00,0.93216,0.93241,0.93204,0.93238,124600000.0
2007-06-13 14:25:00,0.93252,0.93301,0.93218,0.93267,104000000.0
2007-06-13 14:30:00,0.93267,0.93321,0.93223,0.93247,65600000.0
2007-06-13 14:35:00,0.93244,0.93244,0.93165,0.9323,75600000.0
2007-06-13 14:40:00,0.93238,0.9337,0.93222,0.93273,60800000.0
2007-06-13 14:45:00,0.93276,0.93342,0.93276,0.93308,57600000.0
2007-06-13 14:50:00,0.933,0.93337,0.93282,0.93325,67200000.0
2007-06-13 14:55:00,0.93345,0.93354,0.93284,0.93314,67200000.0
2007-06-13 15:00:00,0.93319,0.93347,0.93224,0.93317,62800000.0
2007-06-13 15:05:00,0.93332,0.93382,0.93279,0.93368,72000000.0
2007-06-13 15:10:00,0.93363,0.93363,0.93302,0.93317,62400000.0
2007-06-13 15:15:00,0.93304,0.93317,0.93275,0.93314,64000000.0
2007-06-13 15:20:00,0.93308,0.93317,0.93256,0.93271,73000000.0
2007-06-13 15:25:00,0.93263,0.93314,0.93219,0.93314,67200000.0
2007-06-13 15:30:00,0.93324,0.93357,0.93296,0.93342,60800000.0
2007-06-13 15:35:00,0.93352,0.93352,0.93303,0.93342,67600000.0
2007-06-13 15:40:00,0.93337,0.93362,0.93331,0.93355,67200000.0
2007-06-13 15:45:00,0.93358,0.93378,0.93329,0.93345,78400000.0
2007-06-13 15:50:00,0.93358,0.93371,0.93273,0.93276,71000000.0
2007-06-13 15:55:00,0.93309,0.93311,0.93278,0.93295,70400000.0
2007-06-13 16:00:00,0.93289,0.93356,0.9323,0.93337,66600000.0
2007-06-13 16:05:00,0.93363,0.93405,0.93313,0.93361,71400000.0
2007-06-13 16:10:00,0.93332,0.93358,0.93302,0.93338,68800000.0
2007-06-13 16:15:00,0.93318,0.93344,0.93208,0.9331,62400000.0
2007-06-13 16:20:00,0.93314,0.9336,0.93289,0.93337,68800000.0
2007-06-13 16:25:00,0.93353,0.9338,0.93286,0.9329,70800000.0
2007-06-13 16:30:00,0.93292,0.93313,0.93268,0.93284,62800000.0
2007-06-13 16:35:00,0.93279,0.93303,0.9323,0.9327,72000000.0
2007-06-13 16:40:00,0.93302,0.93302,0.93245,0.93246,70400000.0
2007-06-13 16:45:00,0.93242,0.93283,0.93238,0.93242,77600000.0
2007-06-13 16:50:00,0.93233,0.93356,0.93233,0.93356,57000000.0
2007-06-13 16:55:00,0.93351,0.93351,0.93264,0.93264,65600000.0
2007-06-13 17:00:00,0.93242,0.93276,0.93214,0.93274,67600000.0
2007-06-13 17:05:00,0.93269,0.93318,0.93256,0.93281,62400000.0
2007-06-13 17:10:00,0.93279,0.93331,0.93279,0.93319,65600000.0
2007-06-13 17:15:00,0.93319,0.93319,0.93285,0.93289,67200000.0
2007-06-13 17:20:00,0.93294,0.93325,0.9327,0.9331,67200000.0
2007-06-13 17:25:00,0.93306,0.93338,0.93298,0.93322,59200000.0
2007-06-13 17:30:00,0.93297,0.93327,0.93275,0.93297,65000000.0
2007-06-13 17:35:00,0.93297,0.93318,0.93285,0.93291,67000000.0
2007-06-13 17:40:00,0.93298,0.9332,0.93285,0.93298,72000000.0
2007-06-13 17:45:00,0.93309,0.93338,0.93245,0.93337,65000000.0
2007-06-13 17:50:00,0.93344,0.93358,0.93321,0.93346,64400000.0
2007-06-13 17:55:00,0.93341,0.93383,0.93336,0.93376,61800000.0
2007-06-13 18:00:00,0.93317,0.9337,0.93301,0.93352,68800000.0
2007-06-13 18:05:00,0.9329,0.93384,0.9329,0.93382,67200000.0
2007-06-13 18:10:00,0.93383,0.93383,0.93335,0.93339,57600000.0
2007-06-13 18:15:00,0.93346,0.9336,0.93336,0.93349,64000000.0
2007-06-13 18:20:00,0.93348,0.9348,0.93345,0.9347,65600000.0
2007-06-13 18:25:00,0.93465,0.93479,0.93362,0.93459,75000000.0
2007-06-13 18:30:00,0.93455,0.93505,0.93435,0.9349,70400000.0
2007-06-13 18:35:00,0.93491,0.93519,0.9347,0.93476,65600000.0
2007-06-13 18:40:00,0.93476,0.93525,0.93471,0.93519,74000000.0
2007-06-13 18:45:00,0.93527,0.93544,0.93506,0.93535,64400000.0
2007-06-13 18:50:00,0.93539,0.93543,0.93487,0.93504,80400000.0
2007-06-13 18:55:00,0.93509,0.93531,0.93503,0.93522,62400000.0
2007-06-13 19:00:00,0.93524,0.93524,0.93459,0.93472,66600000.0
2007-06-13 19:05:00,0.93503,0.93507,0.9342,0.93433,64000000.0
2007-06-13 19:10:00,0.93402,0.93426,0.93353,0.93374,59200000.0
2007-06-13 19:15:00,0.93374,0.93422,0.93309,0.9338,57600000.0
2007-06-13 19:20:00,0.93373,0.93405,0.93366,0.93383,56400000.0
2007-06-13 19:25:00,0.93397,0.93397,0.9332,0.9333,72000000.0
2007-06-13 19:30:00,0.9335,0.93363,0.93306,0.9333,66000000.0
2007-06-13 19:35:00,0.93324,0.93376,0.93304,0.93343,66000000.0
2007-06-13 19:40:00,0.93371,0.93409,0.93371,0.9339,62800000.0
2007-06-13 19:45:00,0.93396,0.93435,0.93372,0.93416,70800000.0
2007-06-13 19:50:00,0.93395,0.93439,0.9337,0.93439,74000000.0
2007-06-13 19:55:00,0.93444,0.93444,0.93387,0.93422,72000000.0
2007-06-13 20:00:00,0.93419,0.93445,0.93399,0.93439,69800000.0
2007-06-13 20:05:00,0.93432,0.93439,0.9339,0.93426,62800000.0
2007-06-13 20:10:00,0.93438,0.93438,0.93376,0.93398,58600000.0
2007-06-13 20:15:00,0.93393,0.93427,0.93352,0.93403,73600000.0
2007-06-13 20:20:00,0.93383,0.93437,0.9337,0.93411,65400000.0
2007-06-13 20:25:00,0.93431,0.93438,0.9341,0.93419,59000000.0
2007-06-13 20:30:00,0.93425,0.9344,0.93393,0.93405,58000000.0
2007-06-13 20:35:00,0.93404,0.93425,0.9339,0.9341,59200000.0
2007-06-13 20:40:00,0.9342,0.93429,0.93397,0.93403,68800000.0
2007-06-13 20:45:00,0.93379,0.93452,0.93358,0.93452,68800000.0
2007-06-13 20:50:00,0.93448,0.93448,0.93338,0.93341,60600000.0
2007-06-13 20:55:00,0.93384,0.93391,0.93305,0.93311,57600000.0
2007-06-13 21:00:00,0.93283,0.9332,0.93257,0.9332,66600000.0
2007-06-13 21:05:00,0.93335,0.9338,0.93324,0.93365,67600000.0
2007-06-13 21:10:00,0.93377,0.93381,0.93293,0.93293,59200000.0
2007-06-13 21:15:00,0.93332,0.93368,0.93308,0.93368,70800000.0
2007-06-13 21:20:00,0.93354,0.93366,0.93329,0.93339,46400000.0
2007-06-13 21:25:00,0.93288,0.9334,0.93283,0.9334,50800000.0
2007-06-13 21:30:00,0.93339,0.93341,0.93324,0.93332,54400000.0
2007-06-13 21:35:00,0.93339,0.93359,0.9331,0.93344,70400000.0
2007-06-13 21:40:00,0.93341,0.9336,0.93324,0.93354,63800000.0
2007-06-13 21:45:00,0.93355,0.93443,0.93351,0.93443,62400000.0
2007-06-13 21:50:00,0.93449,0.93499,0.93424,0.93467,65800000.0
2007-06-13 21:55:00,0.93453,0.93487,0.93413,0.93468,64000000.0
2007-06-13 22:00:00,0.93465,0.93494,0.93317,0.93317,61200000.0
2007-06-13 22:05:00,0.93311,0.93494,0.93311,0.93454,56400000.0
2007-06-13 22:10:00,0.93462,0.93469,0.93433,0.93443,61200000.0
2007-06-13 22:15:00,0.93396,0.93462,0.93396,0.93462,60800000.0
2007-06-13 22:20:00,0.93426,0.93463,0.93426,0.93444,37800000.0
2007-06-13 22:25:00,0.93443,0.93478,0.9343,0.93465,73600000.0
2007-06-13 22:30:00,0.93478,0.93486,0.93442,0.93475,50600000.0
2007-06-13 22:35:00,0.93472,0.93499,0.93464,0.93492,56400000.0
2007-06-13 22:40:00,0.93496,0.93514,0.93453,0.93507,54400000.0
2007-06-13 22:45:00,0.93497,0.93522,0.93453,0.93455,67400000.0
2007-06-13 22:50:00,0.93502,0.93511,0.93487,0.93493,54400000.0
2007-06-13 22:55:00,0.93486,0.93509,0.93466,0.93498,62400000.0
2007-06-13 23:00:00,0.93495,0.9354,0.93476,0.93515,66000000.0
2007-06-13 23:05:00,0.93506,0.93526,0.93388,0.93487,68800000.0
2007-06-13 23:10:00,0.93484,0.93484,0.93368,0.93368,69200000.0
2007-06-13 23:15:00,0.93374,0.93449,0.93374,0.93443,64400000.0
2007-06-13 23:20:00,0.93449,0.93477,0.93398,0.93436,70400000.0
2007-06-13 23:25:00,0.9343,0.9343,0.93314,0.93376,42600000.0
2007-06-13 23:30:00,0.93372,0.9338,0.93354,0.93364,62400000.0
2007-06-13 23:35:00,0.93351,0.93376,0.93351,0.9336,47400000.0
2007-06-13 23:40:00,0.93359,0.93364,0.93338,0.93354,50000000.0
2007-06-13 23:45:00,0.93342,0.9337,0.93255,0.93354,44800000.0
2007-06-13 23:50:00,0.93338,0.93338,0.93297,0.93311,43200000.0
2007-06-13 23:55:00,0.93313,0.93323,0.9328,0.93306,50600000.0
2007-06-14 00:00:00,0.93302,0.93302,0.93251,0.9329,67200000.0
2007-06-14 00:05:00,0.93288,0.93322,0.93276,0.93299,67200000.0
2007-06-14 00:10:00,0.93296,0.93323,0.93294,0.93323,56400000.0
2007-06-14 00:15:00,0.93334,0.93361,0.93279,0.93329,68800000.0
2007-06-14 00:20:00,0.93298,0.93345,0.93262,0.93262,57600000.0
2007-06-14 00:25:00,0.93344,0.93362,0.93341,0.93362,28800000.0
2007-06-14 00:30:00,0.93376,0.93402,0.93336,0.93398,49600000.0
2007-06-14 00:35:00,0.93393,0.93394,0.9335,0.93372,54400000.0
2007-06-14 00:40:00,0.93382,0.93433,0.93262,0.9342,70200000.0
2007-06-14 00:45:00,0.93307,0.93307,0.9298,0.93031,59200000.0
2007-06-14 00:50:00,0.93047,0.93125,0.93045,0.93071,64000000.0
2007-06-14 00:55:00,0.93088,0.93181,0.93061,0.93108,67200000.0
2007-06-14 01:00:00,0.93114,0.93159,0.93114,0.93144,68200000.0
2007-06-14 01:05:00,0.93141,0.93145,0.93056,0.93071,49600000.0
2007-06-14 01:10:00,0.93125,0.93125,0.93079,0.93089,59600000.0
2007-06-14 01:15:00,0.93106,0.93127,0.93087,0.93127,61800000.0
2007-06-14 01:20:00,0.93122,0.93156,0.93115,0.93122,46400000.0
2007-06-14 01:25:00,0.93126,0.93182,0.93126,0.93182,66000000.0
2007-06-14 01:30:00,0.9318,0.93185,0.93052,0.93141,62400000.0
2007-06-14 01:35:00,0.93144,0.93157,0.93133,0.93139,57600000.0
2007-06-14 01:40:00,0.93135,0.93162,0.93117,0.93148,52800000.0
2007-06-14 01:45:00,0.93138,0.93162,0.93125,0.93152,67200000.0
2007-06-14 01:50:00,0.93144,0.93147,0.9306,0.9307,68200000.0
2007-06-14 01:55:00,0.93116,0.93126,0.93098,0.93109,71400000.0
2007-06-14 02:00:00,0.93099,0.93125,0.93084,0.93122,57600000.0
2007-06-14 02:05:00,0.93122,0.9322,0.93095,0.9322,62400000.0
2007-06-14 02:10:00,0.93219,0.93222,0.93157,0.93207,65000000.0
2007-06-14 02:15:00,0.93209,0.93237,0.93193,0.93194,51200000.0
2007-06-14 02:20:00,0.93208,0.93225,0.93121,0.93217,56400000.0
2007-06-14 02:25:00,0.93212,0.93235,0.93155,0.93235,60000000.0
2007-06-14 02:30:00,0.93208,0.93212,0.93101,0.93165,68600000.0
2007-06-14 02:35:00,0.93152,0.93163,0.93071,0.93163,64000000.0
2007-06-14 02:40:00,0.9318,0.93189,0.93154,0.93154,57600000.0
2007-06-14 02:45:00,0.93143,0.93174,0.93115,0.93146,62400000.0
2007-06-14 02:50:00,0.93145,0.93179,0.93137,0.93164,59600000.0
2007-06-14 02:55:00,0.93141,0.93187,0.93071,0.93187,73000000.0
2007-06-14 03:00:00,0.932,0.93232,0.93195,0.93195,51200000.0
2007-06-14 03:05:00,0.93169,0.93238,0.9315,0.93235,48000000.0
2007-06-14 03:10:00,0.93241,0.93303,0.93241,0.93251,58000000.0
2007-06-14 03:15:00,0.93276,0.93333,0.93274,0.93309,58000000.0
2007-06-14 03:20:00,0.93278,0.93286,0.93226,0.9328,42000000.0
2007-06-14 03:25:00,0.93273,0.93278,0.93256,0.93256,28800000.0
2007-06-14 03:30:00,0.93267,0.93297,0.93244,0.93255,59600000.0
2007-06-14 03:35:00,0.93245,0.93311,0.93226,0.93307,41000000.0
2007-06-14 03:40:00,0.93289,0.93294,0.93256,0.93269,70400000.0
2007-06-14 03:45:00,0.93261,0.93266,0.93217,0.93258,54800000.0
2007-06-14 03:50:00,0.9326,0.93283,0.93195,0.93257,52800000.0
2007-06-14 03:55:00,0.93265,0.93297,0.9321,0.93269,56000000.0
2007-06-14 04:00:00,0.93258,0.93273,0.93172,0.93237,65600000.0
2007-06-14 04:05:00,0.93267,0.93287,0.93197,0.93197,38800000.0
2007-06-14 04:10:00,0.93285,0.9329,0.93247,0.93266,49600000.0
2007-06-14 04:15:00,0.93263,0.9329,0.93247,0.9329,60800000.0
2007-06-14 04:20:00,0.93293,0.93318,0.93259,0.93314,59600000.0
2007-06-14 04:25:00,0.93294,0.93338,0.93213,0.93312,73600000.0
2007-06-14 04:30:00,0.93334,0.93343,0.93272,0.93272,61600000.0
2007-06-14 04:35:00,0.93275,0.93302,0.93254,0.93296,53200000.0
2007-06-14 04:40:00,0.93288,0.93289,0.93229,0.93255,32000000.0
2007-06-14 04:45:00,0.93283,0.93321,0.93267,0.93295,51200000.0
2007-06-14 04:50:00,0.93303,0.93314,0.93244,0.93279,51200000.0
2007-06-14 04:55:00,0.93282,0.93298,0.932,0.93211,49600000.0
2007-06-14 05:00:00,0.93215,0.93279,0.93215,0.93234,66000000.0
2007-06-14 05:05:00,0.93261,0.93313,0.93254,0.93284,68800000.0
2007-06-14 05:10:00,0.93271,0.93286,0.93225,0.93278,66600000.0
2007-06-14 05:15:00,0.93288,0.93321,0.9326,0.93294,52800000.0
2007-06-14 05:20:00,0.93297,0.93309,0.93218,0.9322,65000000.0
2007-06-14 05:25:00,0.93283,0.93302,0.93257,0.93277,98000000.0
2007-06-14 05:30:00,0.93304,0.93335,0.93282,0.93323,73400000.0
2007-06-14 05:35:00,0.93326,0.93334,0.933,0.93317,43200000.0
2007-06-14 05:40:00,0.93285,0.93322,0.93285,0.93307,49600000.0
2007-06-14 05:45:00,0.93299,0.93299,0.93252,0.93277,56400000.0
2007-06-14 05:50:00,0.93267,0.93276,0.93256,0.93257,65600000.0
2007-06-14 05:55:00,0.93259,0.93273,0.93237,0.93245,62400000.0
2007-06-14 06:00:00,0.9328,0.9328,0.93202,0.93227,28600000.0
2007-06-14 06:05:00,0.93266,0.9328,0.93228,0.93228,61600000.0
2007-06-14 06:10:00,0.93179,0.93312,0.93179,0.93287,59000000.0
2007-06-14 06:15:00,0.93226,0.93309,0.93226,0.93309,59200000.0
2007-06-14 06:20:00,0.93312,0.93322,0.93272,0.93298,55400000.0
2007-06-14 06:25:00,0.9326,0.93306,0.93232,0.93285,56400000.0
2007-06-14 06:30:00,0.93295,0.93308,0.93275,0.93301,53800000.0
2007-06-14 06:35:00,0.93301,0.93327,0.93277,0.93317,60200000.0
2007-06-14 06:40:00,0.93313,0.93373,0.93313,0.93359,68600000.0
2007-06-14 06:45:00,0.93359,0.9339,0.93357,0.93367,65400000.0
2007-06-14 06:50:00,0.93366,0.93374,0.93308,0.93308,57400000.0
2007-06-14 06:55:00,0.93352,0.93371,0.93293,0.93293,59200000.0
2007-06-14 07:00:00,0.93291,0.93301,0.9322,0.93275,64000000.0
2007-06-14 07:05:00,0.93252,0.93275,0.93226,0.9327,65600000.0
2007-06-14 07:10:00,0.93229,0.93257,0.93184,0.93196,58000000.0
2007-06-14 07:15:00,0.93185,0.93212,0.93185,0.93198,61600000.0
2007-06-14 07:20:00,0.93193,0.93231,0.93176,0.93205,68800000.0
2007-06-14 07:25:00,0.93239,0.93247,0.93188,0.93243,65400000.0
2007-06-14 07:30:00,0.93244,0.9326,0.93204,0.93235,56800000.0
2007-06-14 07:35:00,0.9319,0.9327,0.9319,0.93197,59600000.0
2007-06-14 07:40:00,0.93269,0.9328,0.93219,0.93272,65600000.0
2007-06-14 07:45:00,0.93276,0.93315,0.93262,0.9328,86200000.0
2007-06-14 07:50:00,0.93294,0.93314,0.93279,0.93314,64000000.0
2007-06-14 07:55:00,0.93313,0.93346,0.93297,0.93328,70200000.0
2007-06-14 08:00:00,0.93309,0.93351,0.93283,0.93339,59200000.0
2007-06-14 08:05:00,0.93331,0.93365,0.93306,0.93352,75000000.0
2007-06-14 08:10:00,0.9335,0.93353,0.93279,0.93336,94400000.0
2007-06-14 08:15:00,0.93333,0.93375,0.93331,0.93364,72400000.0
2007-06-14 08:20:00,0.93373,0.93402,0.93355,0.93374,93800000.0
2007-06-14 08:25:00,0.93376,0.93424,0.93375,0.93412,85200000.0
2007-06-14 08:30:00,0.93411,0.93428,0.93393,0.93394,94800000.0
2007-06-14 08:35:00,0.93397,0.93401,0.9335,0.93389,116600000.0
2007-06-14 08:40:00,0.93384,0.93385,0.93324,0.93331,82400000.0
2007-06-14 08:45:00,0.93334,0.93352,0.93294,0.933,105000000.0
2007-06-14 08:50:00,0.93309,0.93313,0.93264,0.93283,162000000.0
2007-06-14 08:55:00,0.93263,0.93263,0.93213,0.93238,134200000.0
2007-06-14 09:00:00,0.93228,0.93271,0.93216,0.93271,145600000.0
2007-06-14 09:05:00,0.93267,0.93312,0.93231,0.93304,145600000.0
2007-06-14 09:10:00,0.93312,0.93314,0.93168,0.93256,136800000.0
2007-06-14 09:15:00,0.93252,0.93265,0.93229,0.93254,177600000.0
2007-06-14 09:20:00,0.93251,0.93283,0.93249,0.93278,176200000.0
2007-06-14 09:25:00,0.93296,0.93316,0.9327,0.93286,206600000.0
2007-06-14 09:30:00,0.93285,0.93384,0.93283,0.93384,145600000.0
2007-06-14 09:35:00,0.93409,0.93432,0.93386,0.93388,232200000.0
2007-06-14 09:40:00,0.93381,0.93419,0.93372,0.934,226000000.0
2007-06-14 09:45:00,0.93444,0.93483,0.93443,0.93454,131600000.0
2007-06-14 09:50:00,0.9346,0.93512,0.93453,0.93477,318600000.0
2007-06-14 09:55:00,0.93489,0.93533,0.93489,0.93508,234000000.0
2007-06-14 10:00:00,0.93505,0.93588,0.93467,0.93588,268200000.0
2007-06-14 10:05:00,0.93584,0.93584,0.93539,0.9355,261200000.0
2007-06-14 10:10:00,0.93551,0.93582,0.93461,0.93575,212200000.0
2007-06-14 10:15:00,0.93574,0.9363,0.93574,0.93596,228000000.0
2007-06-14 10:20:00,0.93592,0.93609,0.93564,0.93605,204000000.0
2007-06-14 10:25:00,0.93599,0.93599,0.93574,0.93577,373200000.0
2007-06-14 10:30:00,0.93569,0.93575,0.93479,0.93525,200400000.0
2007-06-14 10:35:00,0.93527,0.93546,0.9349,0.9349,123600000.0
2007-06-14 10:40:00,0.93483,0.93497,0.93412,0.93412,103400000.0
2007-06-14 10:45:00,0.93406,0.93427,0.9338,0.93422,145600000.0
2007-06-14 10:50:00,0.93414,0.93435,0.93334,0.93334,182000000.0
2007-06-14 10:55:00,0.9337,0.93383,0.93334,0.93367,231800000.0
2007-06-14 11:00:00,0.93348,0.93369,0.93326,0.93369,197200000.0
2007-06-14 11:05:00,0.93384,0.93395,0.93353,0.93359,160400000.0
2007-06-14 11:10:00,0.93371,0.9347,0.93354,0.9347,317200000.0
2007-06-14 11:15:00,0.93488,0.93518,0.93479,0.93509,121400000.0
2007-06-14 11:20:00,0.93521,0.93522,0.93447,0.93486,228400000.0
2007-06-14 11:25:00,0.93499,0.93499,0.9344,0.93466,178000000.0
2007-06-14 11:30:00,0.93481,0.9349,0.93463,0.93482,171200000.0
2007-06-14 11:35:00,0.93482,0.93523,0.93481,0.93494,206800000.0
2007-06-14 11:40:00,0.93494,0.9354,0.93494,0.93531,169000000.0
2007-06-14 11:45:00,0.93542,0.93546,0.93504,0.93526,208400000.0
2007-06-14 11:50:00,0.93491,0.93526,0.93472,0.93514,199800000.0
2007-06-14 11:55:00,0.93512,0.93531,0.93503,0.93523,239000000.0
2007-06-14 12:00:00,0.93509,0.93548,0.93509,0.93517,144000000.0
2007-06-14 12:05:00,0.93518,0.93535,0.93478,0.93528,89600000.0
2007-06-14 12:10:00,0.93533,0.93554,0.93487,0.93489,124600000.0
2007-06-14 12:15:00,0.9348,0.93482,0.93388,0.93416,205800000.0
2007-06-14 12:20:00,0.93437,0.93469,0.93421,0.93451,197800000.0
2007-06-14 12:25:00,0.93455,0.93535,0.93407,0.93407,250800000.0
2007-06-14 12:30:00,0.93487,0.93487,0.93389,0.93474,195200000.0
2007-06-14 12:35:00,0.93484,0.93562,0.93481,0.93562,164600000.0
2007-06-14 12:40:00,0.93564,0.93564,0.93489,0.93506,98800000.0
2007-06-14 12:45:00,0.9351,0.93523,0.93483,0.93498,226600000.0
2007-06-14 12:50:00,0.93509,0.93609,0.93457,0.93576,106000000.0
2007-06-14 12:55:00,0.93579,0.93601,0.93554,0.93565,152800000.0
2007-06-14 13:00:00,0.93565,0.93589,0.93519,0.9356,102600000.0
2007-06-14 13:05:00,0.9358,0.93589,0.93569,0.93573,133200000.0
2007-06-14 13:10:00,0.9356,0.93571,0.9353,0.9353,152000000.0
2007-06-14 13:15:00,0.9353,0.93541,0.9348,0.93481,245400000.0
2007-06-14 13:20:00,0.93497,0.93497,0.93373,0.93421,181800000.0
2007-06-14 13:25:00,0.93429,0.93455,0.93415,0.93439,207400000.0
2007-06-14 13:30:00,0.93422,0.93459,0.93378,0.93434,107000000.0
2007-06-14 13:35:00,0.93433,0.93449,0.93379,0.93449,138200000.0
2007-06-14 13:40:00,0.93446,0.93463,0.93422,0.93437,186000000.0
2007-06-14 13:45:00,0.93443,0.93443,0.9341,0.93427,115600000.0
2007-06-14 13:50:00,0.93426,0.93451,0.93368,0.93451,150800000.0
2007-06-14 13:55:00,0.93467,0.93467,0.92762,0.92762,172000000.0
2007-06-14 14:00:00,0.93339,0.93346,0.93266,0.93272,128400000.0
2007-06-14 14:05:00,0.93273,0.93298,0.93224,0.9325,156600000.0
2007-06-14 14:10:00,0.93244,0.93244,0.93201,0.93221,122000000.0
2007-06-14 14:15:00,0.93194,0.93214,0.93148,0.93176,110800000.0
2007-06-14 14:20:00,0.93202,0.9327,0.93202,0.9327,124800000.0
2007-06-14 14:25:00,0.93285,0.93304,0.93265,0.93268,104400000.0
2007-06-14 14:30:00,0.93272,0.9333,0.93236,0.9327,64400000.0
2007-06-14 14:35:00,0.93266,0.93299,0.93239,0.93299,75600000.0
2007-06-14 14:40:00,0.93333,0.93429,0.93333,0.93409,60800000.0
2007-06-14 14:45:00,0.93385,0.93391,0.93347,0.93352,58000000.0
2007-06-14 14:50:00,0.93371,0.93404,0.9336,0.93404,67200000.0
2007-06-14 14:55:00,0.93411,0.93438,0.93323,0.93323,66400000.0
2007-06-14 15:00:00,0.93332,0.93351,0.93224,0.93309,61200000.0
2007-06-14 15:05:00,0.9333,0.93378,0.93282,0.93368,71400000.0
2007-06-14 15:10:00,0.93374,0.93388,0.93334,0.93361,61800000.0
2007-06-14 15:15:00,0.93365,0.93365,0.93325,0.93332,64000000.0
2007-06-14 15:20:00,0.93332,0.93358,0.93309,0.93309,74000000.0
2007-06-14 15:25:00,0.93317,0.9334,0.93269,0.93308,66000000.0
2007-06-14 15:30:00,0.93309,0.93344,0.93294,0.93344,60200000.0
2007-06-14 15:35:00,0.93348,0.93356,0.93326,0.9333,67200000.0
2007-06-14 15:40:00,0.93326,0.93384,0.93301,0.93358,66600000.0
2007-06-14 15:45:00,0.93366,0.93386,0.93347,0.93356,78400000.0
2007-06-14 15:50:00,0.93345,0.9336,0.93311,0.93311,70400000.0
2007-06-14 15:55:00,0.93292,0.93292,0.93233,0.93261,70400000.0
2007-06-14 16:00:00,0.9328,0.93369,0.93221,0.93347,67600000.0
2007-06-14 16:05:00,0.93379,0.93387,0.93352,0.93386,72000000.0
2007-06-14 16:10:00,0.93395,0.93405,0.93365,0.93379,69200000.0
2007-06-14 16:15:00,0.93381,0.93388,0.93287,0.93384,62400000.0
2007-06-14 16:20:00,0.93381,0.93447,0.93381,0.93412,68800000.0
2007-06-14 16:25:00,0.93408,0.93423,0.93395,0.9342,70800000.0
2007-06-14 16:30:00,0.9342,0.9342,0.9335,0.93352,62400000.0
2007-06-14 16:35:00,0.93334,0.93357,0.93256,0.93352,72400000.0
2007-06-14 16:40:00,0.93358,0.93417,0.93301,0.93417,69800000.0
2007-06-14 16:45:00,0.93415,0.93444,0.93387,0.93387,77200000.0
2007-06-14 16:50:00,0.9338,0.93409,0.9338,0.93403,57600000.0
2007-06-14 16:55:00,0.93403,0.93446,0.93384,0.93446,66000000.0
2007-06-14 17:00:00,0.93454,0.93472,0.93418,0.9345,66600000.0
2007-06-14 17:05:00,0.93442,0.93463,0.93412,0.93426,62400000.0
2007-06-14 17:10:00,0.93431,0.93455,0.9342,0.9342,65000000.0
2007-06-14 17:15:00,0.9342,0.93457,0.934,0.93445,67000000.0
2007-06-14 17:20:00,0.93453,0.93476,0.9342,0.93453,67200000.0
2007-06-14 17:25:00,0.93437,0.93437,0.93398,0.93409,58600000.0
2007-06-14 17:30:00,0.93414,0.93436,0.93391,0.93415,65600000.0
2007-06-14 17:35:00,0.93412,0.93429,0.93335,0.93346,67600000.0
2007-06-14 17:40:00,0.93346,0.93351,0.93328,0.93337,72000000.0
2007-06-14 17:45:00,0.93349,0.93381,0.93322,0.93364,66400000.0
2007-06-14 17:50:00,0.93379,0.93422,0.9336,0.93406,64000000.0
2007-06-14 17:55:00,0.93402,0.93406,0.93313,0.93359,61800000.0
2007-06-14 18:00:00,0.93357,0.93398,0.9333,0.93398,69600000.0
2007-06-14 18:05:00,0.93391,0.93391,0.93303,0.93377,67200000.0
2007-06-14 18:10:00,0.93376,0.93384,0.93348,0.93365,58000000.0
2007-06-14 18:15:00,0.93366,0.93407,0.93361,0.93407,64000000.0
2007-06-14 18:20:00,0.93406,0.93415,0.9338,0.93386,65600000.0
2007-06-14 18:25:00,0.93382,0.93384,0.9326,0.93378,62400000.0
2007-06-14 18:30:00,0.9339,0.93421,0.93358,0.93421,70400000.0
2007-06-14 18:35:00,0.93401,0.93441,0.93367,0.93405,65600000.0
2007-06-14 18:40:00,0.93404,0.93446,0.93367,0.93442,74000000.0
2007-06-14 18:45:00,0.93438,0.93451,0.93355,0.9342,64000000.0
2007-06-14 18:50:00,0.93421,0.93444,0.93369,0.93433,80000000.0
2007-06-14 18:55:00,0.9344,0.93475,0.93435,0.9345,62800000.0
2007-06-14 19:00:00,0.93456,0.9346,0.93368,0.93435,67000000.0
2007-06-14 19:05:00,0.93439,0.93462,0.93385,0.93462,46400000.0
2007-06-14 19:10:00,0.9345,0.93483,0.93411,0.93474,68200000.0
2007-06-14 19:15:00,0.93476,0.93489,0.93379,0.9343,57600000.0
2007-06-14 19:20:00,0.93461,0.93477,0.93407,0.93426,56400000.0
2007-06-14 19:25:00,0.93447,0.93447,0.93403,0.93425,72000000.0
2007-06-14 19:30:00,0.93432,0.93471,0.934,0.93439,65600000.0
2007-06-14 19:35:00,0.93428,0.93469,0.9341,0.93469,66000000.0
2007-06-14 19:40:00,0.93416,0.9347,0.93416,0.93467,61800000.0
2007-06-14 19:45:00,0.93461,0.93488,0.93397,0.93482,70400000.0
2007-06-14 19:50:00,0.93491,0.93513,0.93468,0.93496,73600000.0
2007-06-14 19:55:00,0.93505,0.93537,0.93485,0.93536,72000000.0
2007-06-14 20:00:00,0.93502,0.93502,0.93456,0.93487,70400000.0
2007-06-14 20:05:00,0.93479,0.9349,0.9346,0.93475,62800000.0
2007-06-14 20:10:00,0.93488,0.93497,0.93445,0.93478,59200000.0
2007-06-14 20:15:00,0.93487,0.93495,0.9346,0.93494,74000000.0
2007-06-14 20:20:00,0.93485,0.93523,0.93485,0.93516,65600000.0
2007-06-14 20:25:00,0.93491,0.93517,0.93458,0.93458,58600000.0
2007-06-14 20:30:00,0.93468,0.93487,0.93456,0.93484,57600000.0
2007-06-14 20:35:00,0.93494,0.93505,0.9346,0.9346,59200000.0
2007-06-14 20:40:00,0.93504,0.93509,0.93414,0.93495,68600000.0
2007-06-14 20:45:00,0.93485,0.93513,0.93485,0.93513,69200000.0
2007-06-14 20:50:00,0.93511,0.93514,0.93499,0.93505,60800000.0
2007-06-14 20:55:00,0.93505,0.93512,0.93492,0.93499,35200000.0
2007-06-14 21:00:00,0.93484,0.93496,0.93457,0.93457,67000000.0
2007-06-14 21:05:00,0.93457,0.93481,0.93401,0.93471,66600000.0
2007-06-14 21:10:00,0.93477,0.93478,0.93397,0.93467,41600000.0
2007-06-14 21:15:00,0.93477,0.9348,0.93443,0.93476,70400000.0
2007-06-14 21:20:00,0.93452,0.9349,0.93446,0.93483,50000000.0
2007-06-14 21:25:00,0.93492,0.93595,0.93488,0.93536,49600000.0
2007-06-14 21:30:00,0.93526,0.9354,0.93438,0.93455,57600000.0
2007-06-14 21:35:00,0.93445,0.93502,0.93444,0.93487,70800000.0
2007-06-14 21:40:00,0.93488,0.93494,0.93473,0.93487,64000000.0
2007-06-14 21:45:00,0.93483,0.93506,0.93455,0.93502,62400000.0
2007-06-14 21:50:00,0.935,0.93505,0.93423,0.93423,62400000.0
2007-06-14 21:55:00,0.93491,0.93491,0.93389,0.93487,64000000.0
2007-06-14 22:00:00,0.93483,0.93497,0.93423,0.93483,62800000.0
2007-06-14 22:05:00,0.9349,0.9349,0.93406,0.93423,38800000.0
2007-06-14 22:10:00,0.93487,0.93495,0.93423,0.93432,62000000.0
2007-06-14 22:15:00,0.93477,0.93482,0.93444,0.93469,54800000.0
2007-06-14 22:20:00,0.93468,0.93468,0.93442,0.93464,49600000.0
2007-06-14 22:25:00,0.93461,0.93472,0.9343,0.93467,65600000.0
2007-06-14 22:30:00,0.9347,0.9347,0.93387,0.93387,30800000.0
2007-06-14 22:35:00,0.93459,0.93459,0.93387,0.93406,43200000.0
2007-06-14 22:40:00,0.93419,0.93443,0.93369,0.93413,55600000.0
2007-06-14 22:45:00,0.93424,0.93428,0.93379,0.93425,67200000.0
2007-06-14 22:50:00,0.93415,0.93443,0.93402,0.93414,67200000.0
2007-06-14 22:55:00,0.93439,0.93448,0.93421,0.93427,62800000.0
2007-06-14 23:00:00,0.93409,0.93445,0.934,0.93412,67200000.0
2007-06-14 23:05:00,0.93409,0.93473,0.93342,0.93378,69200000.0
2007-06-14 23:10:00,0.93412,0.9342,0.93379,0.93398,69200000.0
2007-06-14 23:15:00,0.93397,0.93397,0.93336,0.93364,64000000.0
2007-06-14 23:20:00,0.93364,0.93383,0.93357,0.93374,57000000.0
2007-06-14 23:25:00,0.93373,0.93394,0.93277,0.93388,48000000.0
2007-06-14 23:30:00,0.93379,0.93399,0.93341,0.93395,61800000.0
2007-06-14 23:35:00,0.93372,0.93422,0.93342,0.93422,49600000.0
2007-06-14 23:40:00,0.9342,0.9342,0.93338,0.93414,49600000.0
2007-06-14 23:45:00,0.93396,0.93425,0.9332,0.9336,50600000.0
2007-06-14 23:50:00,0.93355,0.93406,0.93355,0.93374,43200000.0
2007-06-14 23:55:00,0.93388,0.93399,0.93353,0.93375,40000000.0
2007-06-15 00:00:00,0.93386,0.93418,0.9336,0.93401,68000000.0
2007-06-15 00:05:00,0.934,0.9342,0.93389,0.9342,56000000.0
2007-06-15 00:10:00,0.93391,0.93425,0.93391,0.93408,67600000.0
2007-06-15 00:15:00,0.93406,0.93412,0.93339,0.93407,57600000.0
2007-06-15 00:20:00,0.93423,0.9347,0.93405,0.93408,57000000.0
2007-06-15 00:25:00,0.93477,0.9353,0.93378,0.93489,57600000.0
2007-06-15 00:30:00,0.93472,0.93482,0.93448,0.9348,49000000.0
2007-06-15 00:35:00,0.93471,0.93485,0.93409,0.93409,54800000.0
2007-06-15 00:40:00,0.93455,0.9347,0.93372,0.93429,70800000.0
2007-06-15 00:45:00,0.9346,0.93489,0.93438,0.93438,68000000.0
2007-06-15 00:50:00,0.93476,0.93483,0.9344,0.93458,64400000.0
2007-06-15 00:55:00,0.93459,0.93488,0.93459,0.93468,52800000.0
2007-06-15 01:00:00,0.93485,0.93521,0.93464,0.93498,68800000.0
2007-06-15 01:05:00,0.93492,0.93548,0.93483,0.93537,64000000.0
2007-06-15 01:10:00,0.93532,0.93553,0.93516,0.93533,59200000.0
2007-06-15 01:15:00,0.93522,0.93529,0.93497,0.93523,50000000.0
2007-06-15 01:20:00,0.93529,0.93538,0.93455,0.93516,38400000.0
2007-06-15 01:25:00,0.93526,0.93554,0.93478,0.93545,65600000.0
2007-06-15 01:30:00,0.93465,0.93574,0.93465,0.93541,51600000.0
2007-06-15 01:35:00,0.93533,0.93553,0.93505,0.93534,52800000.0
2007-06-15 01:40:00,0.93541,0.93566,0.93455,0.93566,44800000.0
2007-06-15 01:45:00,0.93573,0.93584,0.93539,0.93542,67600000.0
2007-06-15 01:50:00,0.93534,0.93554,0.93526,0.93554,68600000.0
2007-06-15 01:55:00,0.93558,0.93628,0.93558,0.93628,72400000.0
2007-06-15 02:00:00,0.93626,0.93636,0.93578,0.93611,57600000.0
2007-06-15 02:05:00,0.93612,0.93628,0.93455,0.9355,50000000.0
2007-06-15 02:10:00,0.93619,0.93619,0.93571,0.93578,65600000.0
2007-06-15 02:15:00,0.93578,0.93582,0.93554,0.93554,46400000.0
2007-06-15 02:20:00,0.93585,0.93677,0.93585,0.93677,56400000.0
2007-06-15 02:25:00,0.93676,0.93677,0.93644,0.93644,61200000.0
2007-06-15 02:30:00,0.93635,0.93674,0.93547,0.93634,68600000.0
2007-06-15 02:35:00,0.936,0.93619,0.93576,0.93587,52200000.0
2007-06-15 02:40:00,0.93581,0.936,0.93579,0.9359,57600000.0
2007-06-15 02:45:00,0.93604,0.93635,0.93559,0.93618,62400000.0
2007-06-15 02:50:00,0.93624,0.93641,0.93547,0.93548,43600000.0
2007-06-15 02:55:00,0.93599,0.93622,0.93538,0.93605,73600000.0
2007-06-15 03:00:00,0.93615,0.93637,0.93554,0.93625,52600000.0
2007-06-15 03:05:00,0.93585,0.93644,0.93583,0.93644,49600000.0
2007-06-15 03:10:00,0.93643,0.93643,0.93537,0.93606,57600000.0
2007-06-15 03:15:00,0.93631,0.93631,0.93615,0.93617,53800000.0
2007-06-15 03:20:00,0.93615,0.93632,0.93545,0.93548,44800000.0
2007-06-15 03:25:00,0.93615,0.9362,0.93555,0.93555,64000000.0
2007-06-15 03:30:00,0.93569,0.93594,0.9353,0.93559,59200000.0
2007-06-15 03:35:00,0.93565,0.93597,0.9352,0.93555,56000000.0
2007-06-15 03:40:00,0.93533,0.93597,0.93456,0.93557,62400000.0
2007-06-15 03:45:00,0.93571,0.93592,0.93568,0.93584,57600000.0
2007-06-15 03:50:00,0.93585,0.93592,0.93524,0.93592,54400000.0
2007-06-15 03:55:00,0.93579,0.93604,0.93548,0.93601,55800000.0
2007-06-15 04:00:00,0.93584,0.93616,0.93518,0.93577,75600000.0
2007-06-15 04:05:00,0.936,0.93609,0.93589,0.93602,41600000.0
2007-06-15 04:10:00,0.93567,0.93612,0.93567,0.93583,53800000.0
2007-06-15 04:15:00,0.93596,0.93617,0.93596,0.93601,60800000.0
2007-06-15 04:20:00,0.93599,0.9361,0.93584,0.93603,60800000.0
2007-06-15 04:25:00,0.93594,0.93598,0.93501,0.93576,70200000.0
2007-06-15 04:30:00,0.93589,0.93605,0.93574,0.93579,60000000.0
2007-06-15 04:35:00,0.93592,0.93608,0.93572,0.9358,52800000.0
2007-06-15 04:40:00,0.93546,0.93596,0.93507,0.93569,56000000.0
2007-06-15 04:45:00,0.93535,0.93587,0.93526,0.93564,47800000.0
2007-06-15 04:50:00,0.93566,0.93594,0.93554,0.93554,64400000.0
2007-06-15 04:55:00,0.93539,0.93557,0.93445,0.93515,49600000.0
2007-06-15 05:00:00,0.93556,0.93568,0.93541,0.93565,55400000.0
2007-06-15 05:05:00,0.93575,0.93599,0.93534,0.93592,65600000.0
2007-06-15 05:10:00,0.93579,0.93595,0.93531,0.93594,68000000.0
2007-06-15 05:15:00,0.93589,0.93631,0.93567,0.93599,54400000.0
2007-06-15 05:20:00,0.93612,0.9362,0.93514,0.93573,65600000.0
2007-06-15 05:25:00,0.93604,0.93644,0.93598,0.93643,97000000.0
2007-06-15 05:30:00,0.93636,0.93642,0.93571,0.93603,73600000.0
2007-06-15 05:35:00,0.93629,0.93649,0.9358,0.93647,56400000.0
2007-06-15 05:40:00,0.93627,0.93664,0.93588,0.93632,52200000.0
2007-06-15 05:45:00,0.93656,0.93677,0.93617,0.93677,58000000.0
2007-06-15 05:50:00,0.93674,0.93674,0.93592,0.93615,65600000.0
2007-06-15 05:55:00,0.9362,0.93679,0.93607,0.93631,62400000.0
2007-06-15 06:00:00,0.93672,0.93681,0.93636,0.93669,51200000.0
2007-06-15 06:05:00,0.93674,0.93682,0.93656,0.93659,60800000.0
2007-06-15 06:10:00,0.93544,0.93679,0.93544,0.93658,77200000.0
2007-06-15 06:15:00,0.93662,0.93693,0.93616,0.93677,57600000.0
2007-06-15 06:20:00,0.93671,0.93693,0.93591,0.93633,63800000.0
2007-06-15 06:25:00,0.93667,0.93672,0.9361,0.93619,45800000.0
2007-06-15 06:30:00,0.93634,0.93662,0.9362,0.93647,54400000.0
2007-06-15 06:35:00,0.93644,0.93646,0.93552,0.93552,61200000.0
2007-06-15 06:40:00,0.93615,0.93649,0.93577,0.93649,56400000.0
2007-06-15 06:45:00,0.93647,0.93647,0.93617,0.93626,65600000.0
2007-06-15 06:50:00,0.93623,0.93631,0.93592,0.93612,41600000.0
2007-06-15 06:55:00,0.93594,0.93608,0.93544,0.93544,56000000.0
2007-06-15 07:00:00,0.93591,0.93596,0.93487,0.93595,63400000.0
2007-06-15 07:05:00,0.93588,0.93595,0.93533,0.9357,66000000.0
2007-06-15 07:10:00,0.9358,0.93593,0.93545,0.93565,57600000.0
2007-06-15 07:15:00,0.93562,0.93587,0.93559,0.93559,64400000.0
2007-06-15 07:20:00,0.93556,0.93577,0.93538,0.9355,68200000.0
2007-06-15 07:25:00,0.93551,0.9356,0.93476,0.93529,66000000.0
2007-06-15 07:30:00,0.93525,0.93557,0.93506,0.93518,56400000.0
2007-06-15 07:35:00,0.93476,0.93516,0.93476,0.93499,76400000.0
2007-06-15 07:40:00,0.93498,0.93502,0.93433,0.93469,66000000.0
2007-06-15 07:45:00,0.93467,0.93474,0.93395,0.93474,86400000.0
2007-06-15 07:50:00,0.93466,0.93497,0.93456,0.93497,62800000.0
2007-06-15 07:55:00,0.93447,0.93507,0.93433,0.93504,70400000.0
2007-06-15 08:00:00,0.93492,0.93523,0.93492,0.93517,59200000.0
2007-06-15 08:05:00,0.93517,0.93581,0.93479,0.93581,75200000.0
2007-06-15 08:10:00,0.9358,0.93617,0.93557,0.93617,94200000.0
2007-06-15 08:15:00,0.93612,0.93663,0.93586,0.9365,71400000.0
2007-06-15 08:20:00,0.93629,0.93666,0.93615,0.93615,94800000.0
2007-06-15 08:25:00,0.93581,0.93581,0.93459,0.93502,84800000.0
2007-06-15 08:30:00,0.93529,0.93547,0.93515,0.93546,93800000.0
2007-06-15 08:35:00,0.93552,0.93573,0.93531,0.93539,116800000.0
2007-06-15 08:40:00,0.93535,0.93556,0.93514,0.93551,83400000.0
2007-06-15 08:45:00,0.93538,0.93575,0.93521,0.93575,106400000.0
2007-06-15 08:50:00,0.93572,0.93587,0.93562,0.93565,163000000.0
2007-06-15 08:55:00,0.93566,0.93616,0.93548,0.93616,134400000.0
2007-06-15 09:00:00,0.93623,0.93636,0.93596,0.93603,145000000.0
2007-06-15 09:05:00,0.93598,0.9362,0.93585,0.93612,145800000.0
2007-06-15 09:10:00,0.93606,0.93606,0.93501,0.93593,136000000.0
2007-06-15 09:15:00,0.93585,0.93603,0.93541,0.93579,177400000.0
2007-06-15 09:20:00,0.93576,0.93585,0.93537,0.93584,176000000.0
2007-06-15 09:25:00,0.93579,0.9358,0.93556,0.93569,207800000.0
2007-06-15 09:30:00,0.93565,0.93578,0.93522,0.93522,144400000.0
2007-06-15 09:35:00,0.93518,0.93518,0.9344,0.93487,231800000.0
2007-06-15 09:40:00,0.935,0.93536,0.93481,0.93524,226200000.0
2007-06-15 09:45:00,0.93517,0.93518,0.93414,0.93414,132000000.0
2007-06-15 09:50:00,0.93464,0.93491,0.93436,0.93436,320200000.0
2007-06-15 09:55:00,0.93452,0.93527,0.93451,0.93512,232400000.0
2007-06-15 10:00:00,0.93505,0.93508,0.93449,0.93506,267800000.0
2007-06-15 10:05:00,0.93502,0.93512,0.93457,0.9348,260000000.0
2007-06-15 10:10:00,0.93453,0.93502,0.93402,0.93487,211600000.0
2007-06-15 10:15:00,0.93485,0.93494,0.93438,0.93438,227800000.0
2007-06-15 10:20:00,0.93446,0.93469,0.93439,0.93458,206200000.0
2007-06-15 10:25:00,0.93443,0.9346,0.93439,0.9346,371800000.0
2007-06-15 10:30:00,0.93465,0.93487,0.9345,0.93472,200000000.0
2007-06-15 10:35:00,0.93477,0.93533,0.93475,0.93509,122000000.0
2007-06-15 10:40:00,0.93516,0.93516,0.93481,0.93505,104400000.0
2007-06-15 10:45:00,0.93511,0.93518,0.93438,0.93442,146400000.0
2007-06-15 10:50:00,0.93498,0.9357,0.93475,0.9357,183400000.0
2007-06-15 10:55:00,0.93575,0.9359,0.93539,0.9354,232600000.0
2007-06-15 11:00:00,0.93533,0.93543,0.93472,0.93532,197200000.0
2007-06-15 11:05:00,0.93519,0.93541,0.93508,0.93537,160400000.0
2007-06-15 11:10:00,0.93542,0.9357,0.93539,0.93548,316800000.0
2007-06-15 11:15:00,0.93549,0.93564,0.93501,0.93553,121000000.0
2007-06-15 11:20:00,0.93558,0.93564,0.93499,0.93542,226600000.0
2007-06-15 11:25:00,0.93556,0.93563,0.93486,0.93559,170400000.0
2007-06-15 11:30:00,0.93554,0.93563,0.93546,0.9355,171000000.0
2007-06-15 11:35:00,0.9354,0.93563,0.93535,0.93544,206000000.0
2007-06-15 11:40:00,0.93531,0.93548,0.9353,0.93542,117200000.0
2007-06-15 11:45:00,0.93539,0.93556,0.93509,0.93532,208000000.0
2007-06-15 11:50:00,0.9353,0.93544,0.93522,0.93543,199200000.0
2007-06-15 11:55:00,0.93545,0.93573,0.93513,0.93573,237800000.0
2007-06-15 12:00:00,0.93574,0.93578,0.93553,0.93574,143800000.0
2007-06-15 12:05:00,0.93573,0.93591,0.93516,0.93518,89600000.0
2007-06-15 12:10:00,0.93565,0.93583,0.93555,0.93555,125200000.0
2007-06-15 12:15:00,0.93561,0.93574,0.93495,0.93549,207000000.0
2007-06-15 12:20:00,0.93545,0.93545,0.9345,0.93489,198800000.0
2007-06-15 12:25:00,0.93545,0.93545,0.93382,0.93419,252000000.0
2007-06-15 12:30:00,0.93527,0.93554,0.93435,0.93538,194800000.0
2007-06-15 12:35:00,0.93543,0.93574,0.93477,0.93571,164200000.0
2007-06-15 12:40:00,0.93577,0.93603,0.93577,0.93593,97600000.0
2007-06-15 12:45:00,0.93597,0.93606,0.93572,0.93572,228400000.0
2007-06-15 12:50:00,0.9358,0.93584,0.93515,0.93567,107200000.0
2007-06-15 12:55:00,0.93565,0.93578,0.93512,0.93512,154000000.0
2007-06-15 13:00:00,0.93506,0.93549,0.93455,0.93549,101200000.0
2007-06-15 13:05:00,0.93538,0.93538,0.93464,0.93528,132800000.0
2007-06-15 13:10:00,0.93521,0.93567,0.9351,0.9351,152200000.0
2007-06-15 13:15:00,0.93515,0.93522,0.93428,0.93445,244000000.0
2007-06-15 13:20:00,0.93492,0.93503,0.93465,0.93491,181600000.0
2007-06-15 13:25:00,0.93486,0.93502,0.93474,0.93495,207200000.0
2007-06-15 13:30:00,0.93511,0.93521,0.93473,0.93502,107200000.0
2007-06-15 13:35:00,0.93503,0.93534,0.93466,0.93534,130000000.0
2007-06-15 13:40:00,0.93529,0.93572,0.93489,0.93496,186000000.0
2007-06-15 13:45:00,0.93518,0.93559,0.93457,0.93506,115200000.0
2007-06-15 13:50:00,0.93556,0.93598,0.93532,0.93598,150200000.0
2007-06-15 13:55:00,0.93546,0.93584,0.93513,0.93551,171200000.0
2007-06-15 14:00:00,0.93546,0.93562,0.93534,0.93549,129000000.0
2007-06-15 14:05:00,0.93551,0.93551,0.93478,0.93509,156600000.0
2007-06-15 14:10:00,0.93531,0.93621,0.93531,0.93621,121400000.0
2007-06-15 14:15:00,0.93624,0.93624,0.9356,0.93564,110800000.0
2007-06-15 14:20:00,0.93571,0.93577,0.93542,0.93542,125600000.0
2007-06-15 14:25:00,0.93518,0.93561,0.93482,0.93519,103800000.0
2007-06-15 14:30:00,0.93516,0.93649,0.93514,0.93649,65600000.0
2007-06-15 14:35:00,0.93647,0.93687,0.9358,0.93594,75200000.0
2007-06-15 14:40:00,0.93595,0.93722,0.93595,0.93722,61200000.0
2007-06-15 14:45:00,0.93713,0.93744,0.93665,0.93744,57600000.0
2007-06-15 14:50:00,0.93749,0.93751,0.93624,0.93648,66600000.0
2007-06-15 14:55:00,0.93669,0.93739,0.93658,0.93739,67600000.0
2007-06-15 15:00:00,0.93724,0.93798,0.93673,0.93748,62800000.0
2007-06-15 15:05:00,0.93767,0.93767,0.93685,0.93729,72000000.0
2007-06-15 15:10:00,0.93711,0.93721,0.93687,0.93701,62800000.0
2007-06-15 15:15:00,0.93677,0.93746,0.93661,0.93746,64000000.0
2007-06-15 15:20:00,0.93757,0.93813,0.93757,0.9378,74000000.0
2007-06-15 15:25:00,0.93774,0.93776,0.93718,0.9372,67200000.0
2007-06-15 15:30:00,0.93724,0.93736,0.93672,0.93694,60600000.0
2007-06-15 15:35:00,0.93697,0.93731,0.9368,0.93692,67200000.0
2007-06-15 15:40:00,0.93701,0.93738,0.93689,0.93726,67200000.0
2007-06-15 15:45:00,0.93732,0.93732,0.93679,0.93688,78800000.0
2007-06-15 15:50:00,0.93686,0.9371,0.93665,0.93696,70400000.0
2007-06-15 15:55:00,0.93702,0.93702,0.93629,0.93691,69200000.0
2007-06-15 16:00:00,0.93653,0.9375,0.93649,0.9373,67600000.0
2007-06-15 16:05:00,0.93747,0.9377,0.9373,0.93763,71400000.0
2007-06-15 16:10:00,0.93743,0.93785,0.93743,0.93771,69200000.0
2007-06-15 16:15:00,0.93764,0.93765,0.93653,0.93741,62400000.0
2007-06-15 16:20:00,0.93737,0.93781,0.93737,0.93753,68800000.0
2007-06-15 16:25:00,0.93746,0.93746,0.93719,0.93738,70800000.0
2007-06-15 16:30:00,0.93729,0.93762,0.93725,0.93762,62400000.0
2007-06-15 16:35:00,0.93766,0.93766,0.93674,0.93747,72000000.0
2007-06-15 16:40:00,0.9375,0.9375,0.93709,0.93716,70800000.0
2007-06-15 16:45:00,0.93705,0.93763,0.93705,0.9375,76800000.0
2007-06-15 16:50:00,0.93751,0.93777,0.93697,0.93714,57600000.0
2007-06-15 16:55:00,0.93712,0.93712,0.93622,0.93671,65600000.0
2007-06-15 17:00:00,0.93667,0.93697,0.93659,0.93694,67200000.0
2007-06-15 17:05:00,0.93697,0.93712,0.93625,0.93657,61600000.0
2007-06-15 17:10:00,0.93651,0.93672,0.93631,0.93672,65000000.0
2007-06-15 17:15:00,0.93679,0.93679,0.93623,0.93636,67200000.0
2007-06-15 17:20:00,0.93632,0.93637,0.93558,0.93559,67200000.0
2007-06-15 17:25:00,0.93559,0.93586,0.93559,0.93584,59200000.0
2007-06-15 17:30:00,0.93586,0.93586,0.93543,0.93558,66000000.0
2007-06-15 17:35:00,0.93542,0.93546,0.93489,0.93516,66800000.0
2007-06-15 17:40:00,0.93517,0.93545,0.93492,0.93534,72000000.0
2007-06-15 17:45:00,0.9353,0.93579,0.93528,0.93552,66000000.0
2007-06-15 17:50:00,0.93553,0.93622,0.93531,0.93609,65200000.0
2007-06-15 17:55:00,0.93599,0.93603,0.93542,0.93559,62200000.0
2007-06-15 18:00:00,0.93573,0.93592,0.93544,0.93587,68800000.0
2007-06-15 18:05:00,0.9359,0.9359,0.93563,0.93575,67200000.0
2007-06-15 18:10:00,0.93575,0.93592,0.93555,0.93571,58000000.0
2007-06-15 18:15:00,0.93578,0.93593,0.93571,0.93583,63800000.0
2007-06-15 18:20:00,0.93579,0.93599,0.93557,0.93585,66400000.0
2007-06-15 18:25:00,0.93584,0.93616,0.9352,0.9359,75600000.0
2007-06-15 18:30:00,0.93588,0.93593,0.93548,0.93556,70200000.0
2007-06-15 18:35:00,0.93556,0.93562,0.93496,0.93548,66400000.0
2007-06-15 18:40:00,0.9354,0.93574,0.93486,0.93567,73000000.0
2007-06-15 18:45:00,0.9358,0.93595,0.93544,0.93556,65200000.0
2007-06-15 18:50:00,0.93559,0.93562,0.93539,0.93545,79800000.0
2007-06-15 18:55:00,0.93567,0.93598,0.93512,0.93592,62400000.0
2007-06-15 19:00:00,0.93589,0.936,0.93572,0.93597,67600000.0
2007-06-15 19:05:00,0.93599,0.93611,0.93558,0.93571,64400000.0
2007-06-15 19:10:00,0.93543,0.93578,0.93512,0.93512,60400000.0
2007-06-15 19:15:00,0.93541,0.93578,0.93466,0.93565,57600000.0
2007-06-15 19:20:00,0.93535,0.93578,0.93508,0.93539,44800000.0
2007-06-15 19:25:00,0.9355,0.9355,0.93505,0.93515,72000000.0
2007-06-15 19:30:00,0.93519,0.93519,0.93462,0.93475,65400000.0
2007-06-15 19:35:00,0.9348,0.93531,0.93467,0.93512,65000000.0
2007-06-15 19:40:00,0.93492,0.9352,0.93482,0.93519,62400000.0
2007-06-15 19:45:00,0.93464,0.93551,0.93462,0.93532,70400000.0
2007-06-15 19:50:00,0.93474,0.93545,0.93465,0.93527,61200000.0
2007-06-15 19:55:00,0.93553,0.93572,0.93531,0.93543,72400000.0
2007-06-15 20:00:00,0.93506,0.93559,0.93488,0.93532,70400000.0
2007-06-15 20:05:00,0.93542,0.93567,0.93488,0.935,62800000.0
2007-06-15 20:10:00,0.93522,0.93596,0.93521,0.93592,45200000.0
2007-06-15 20:15:00,0.93596,0.93604,0.93546,0.93563,74000000.0
2007-06-15 20:20:00,0.93576,0.93592,0.93548,0.93592,65600000.0
2007-06-15 20:25:00,0.93587,0.936,0.93546,0.93582,59400000.0
2007-06-15 20:30:00,0.93585,0.93587,0.93545,0.93548,57000000.0
2007-06-15 20:35:00,0.93528,0.93528,0.93449,0.93493,59600000.0
2007-06-15 20:40:00,0.93494,0.93536,0.93491,0.93528,69200000.0
2007-06-15 20:45:00,0.93525,0.93534,0.93497,0.93505,69600000.0
2007-06-15 20:50:00,0.93502,0.93542,0.93493,0.93542,48000000.0
2007-06-15 20:55:00,0.93538,0.93623,0.93538,0.93619,57000000.0
2007-06-15 21:00:00,0.9362,0.93631,0.93584,0.93625,67400000.0
2007-06-15 21:05:00,0.93642,0.93651,0.93597,0.93632,67600000.0
2007-06-15 21:10:00,0.93638,0.9365,0.93586,0.9365,43200000.0
2007-06-15 21:15:00,0.93652,0.93688,0.93647,0.93684,70400000.0
2007-06-15 21:20:00,0.93679,0.93698,0.93632,0.93681,76600000.0
2007-06-15 21:25:00,0.93673,0.93703,0.93627,0.9366,49600000.0
2007-06-15 21:30:00,0.93697,0.93724,0.9369,0.93694,62400000.0
2007-06-15 21:35:00,0.9364,0.93707,0.93628,0.9369,70800000.0
2007-06-15 21:40:00,0.93643,0.93711,0.93636,0.93711,64000000.0
2007-06-15 21:45:00,0.93705,0.93705,0.93663,0.93673,62400000.0
2007-06-15 21:50:00,0.9365,0.9369,0.93635,0.93681,61800000.0
2007-06-15 21:55:00,0.93686,0.93728,0.93655,0.93712,64000000.0
2007-06-15 22:00:00,0.93712,0.93726,0.93654,0.93722,65600000.0
2007-06-15 22:05:00,0.93692,0.93723,0.93655,0.93655,46400000.0
2007-06-15 22:10:00,0.93706,0.93708,0.93674,0.93694,43200000.0
2007-06-15 22:15:00,0.93704,0.9373,0.93676,0.9369,44800000.0
2007-06-15 22:20:00,0.93696,0.93709,0.9364,0.93647,60800000.0
2007-06-15 22:25:00,0.93696,0.93699,0.93659,0.93662,65600000.0
2007-06-15 22:30:00,0.9371,0.9371,0.93625,0.93625,30400000.0
2007-06-15 22:35:00,0.93674,0.93684,0.93625,0.9364,56000000.0
2007-06-15 22:40:00,0.9364,0.93662,0.9362,0.93641,54400000.0
2007-06-15 22:45:00,0.93674,0.93686,0.93612,0.93682,49600000.0
2007-06-15 22:50:00,0.93678,0.93692,0.93662,0.93678,61600000.0
2007-06-15 22:55:00,0.9367,0.93672,0.9363,0.93653,51600000.0
2007-06-17 23:00:00,0.9364,0.93659,0.9307,0.93141,67200000.0
2007-06-17 23:05:00,0.93139,0.93156,0.93005,0.93139,68800000.0
2007-06-17 23:10:00,0.93128,0.93168,0.93121,0.9313,68800000.0
2007-06-17 23:15:00,0.93132,0.93142,0.93088,0.93088,64000000.0
2007-06-17 23:20:00,0.93112,0.93153,0.931,0.93138,62400000.0
2007-06-17 23:25:00,0.9314,0.93143,0.93026,0.93127,40800000.0
2007-06-17 23:30:00,0.93123,0.93133,0.93081,0.93133,61200000.0
2007-06-17 23:35:00,0.93141,0.93189,0.93122,0.93155,62400000.0
2007-06-17 23:40:00,0.9318,0.9319,0.93165,0.93165,36800000.0
2007-06-17 23:45:00,0.93169,0.93307,0.93169,0.93272,57600000.0
2007-06-17 23:50:00,0.93268,0.93347,0.93263,0.93327,42600000.0
2007-06-17 23:55:00,0.93327,0.93375,0.93327,0.93356,51200000.0
2007-06-18 00:00:00,0.9337,0.93391,0.93296,0.93296,37800000.0
2007-06-18 00:05:00,0.93331,0.934,0.93324,0.93389,66600000.0
2007-06-18 00:10:00,0.93392,0.93455,0.93371,0.93409,67200000.0
2007-06-18 00:15:00,0.93411,0.93413,0.93339,0.93404,54800000.0
2007-06-18 00:20:00,0.93402,0.93432,0.9333,0.93358,57000000.0
2007-06-18 00:25:00,0.93419,0.93446,0.93391,0.93391,56000000.0
2007-06-18 00:30:00,0.93378,0.93393,0.93361,0.93393,59200000.0
2007-06-18 00:35:00,0.93398,0.93401,0.93374,0.93374,54400000.0
2007-06-18 00:40:00,0.9337,0.93399,0.93337,0.9335,53800000.0
2007-06-18 00:45:00,0.93366,0.93414,0.93347,0.93357,46800000.0
2007-06-18 00:50:00,0.93374,0.93451,0.93372,0.93374,64000000.0
2007-06-18 00:55:00,0.93447,0.93447,0.93402,0.93438,57000000.0
2007-06-18 01:00:00,0.93416,0.9345,0.93398,0.93431,56000000.0
2007-06-18 01:05:00,0.93422,0.93461,0.93364,0.93425,56000000.0
2007-06-18 01:10:00,0.93436,0.93448,0.93356,0.93409,37200000.0
2007-06-18 01:15:00,0.93391,0.93429,0.93365,0.93395,61800000.0
2007-06-18 01:20:00,0.9336,0.93432,0.93355,0.93413,40000000.0
2007-06-18 01:25:00,0.93427,0.93437,0.93377,0.93412,65000000.0
2007-06-18 01:30:00,0.93404,0.93417,0.93399,0.93404,50000000.0
2007-06-18 01:35:00,0.93396,0.93418,0.93332,0.93417,48000000.0
2007-06-18 01:40:00,0.93422,0.93475,0.93418,0.93447,52800000.0
2007-06-18 01:45:00,0.93479,0.93488,0.93451,0.93479,67600000.0
2007-06-18 01:50:00,0.93473,0.93487,0.93416,0.93416,68800000.0
2007-06-18 01:55:00,0.93469,0.93479,0.93449,0.93474,72400000.0
2007-06-18 02:00:00,0.9347,0.9347,0.93354,0.93354,72400000.0
2007-06-18 02:05:00,0.93306,0.93414,0.93306,0.93402,68600000.0
2007-06-18 02:10:00,0.93407,0.93411,0.93291,0.93303,66600000.0
2007-06-18 02:15:00,0.93296,0.93329,0.93275,0.93284,51200000.0
2007-06-18 02:20:00,0.93313,0.93369,0.933,0.9336,51600000.0
2007-06-18 02:25:00,0.93365,0.93381,0.93271,0.93308,62400000.0
2007-06-18 02:30:00,0.93319,0.93366,0.93301,0.93333,65600000.0
2007-06-18 02:35:00,0.93345,0.93375,0.9333,0.93367,45800000.0
2007-06-18 02:40:00,0.93382,0.93385,0.93291,0.93378,62400000.0
2007-06-18 02:45:00,0.93374,0.93383,0.93306,0.93345,59200000.0
2007-06-18 02:50:00,0.93369,0.93413,0.93361,0.93376,56400000.0
2007-06-18 02:55:00,0.93379,0.93429,0.93375,0.93421,68200000.0
2007-06-18 03:00:00,0.93424,0.93445,0.93382,0.93412,67200000.0
2007-06-18 03:05:00,0.93443,0.93453,0.93389,0.93428,63200000.0
2007-06-18 03:10:00,0.93426,0.93472,0.9341,0.93467,56400000.0
2007-06-18 03:15:00,0.93465,0.935,0.93396,0.93488,70400000.0
2007-06-18 03:20:00,0.93467,0.93506,0.93415,0.93506,54200000.0
2007-06-18 03:25:00,0.93458,0.93502,0.93434,0.93438,49600000.0
2007-06-18 03:30:00,0.9349,0.9351,0.93416,0.9351,48000000.0
2007-06-18 03:35:00,0.93513,0.93525,0.93423,0.93525,57000000.0
2007-06-18 03:40:00,0.93483,0.93543,0.93415,0.93507,55200000.0
2007-06-18 03:45:00,0.93548,0.93554,0.93477,0.93547,66600000.0
2007-06-18 03:50:00,0.93558,0.93567,0.935,0.93529,67200000.0
2007-06-18 03:55:00,0.93534,0.93586,0.93504,0.93547,67000000.0
2007-06-18 04:00:00,0.93547,0.93568,0.93509,0.93515,50000000.0
2007-06-18 04:05:00,0.93535,0.93562,0.9351,0.93533,43200000.0
2007-06-18 04:10:00,0.93539,0.93561,0.93437,0.93517,57600000.0
2007-06-18 04:15:00,0.93532,0.93542,0.93463,0.93508,61600000.0
2007-06-18 04:20:00,0.93521,0.9353,0.93445,0.93445,62800000.0
2007-06-18 04:25:00,0.93518,0.9354,0.93453,0.93529,62400000.0
2007-06-18 04:30:00,0.93507,0.93553,0.93453,0.9354,38400000.0
2007-06-18 04:35:00,0.93539,0.9356,0.93466,0.93536,57400000.0
2007-06-18 04:40:00,0.93547,0.93556,0.93464,0.93504,64800000.0
2007-06-18 04:45:00,0.9351,0.93524,0.93458,0.93493,68800000.0
2007-06-18 04:50:00,0.93513,0.9353,0.93399,0.9353,68800000.0
2007-06-18 04:55:00,0.93525,0.93546,0.93493,0.93519,66600000.0
2007-06-18 05:00:00,0.93511,0.93515,0.93441,0.93515,62400000.0
2007-06-18 05:05:00,0.93514,0.93579,0.93505,0.93515,53800000.0
2007-06-18 05:10:00,0.93566,0.93583,0.93514,0.9357,67200000.0
2007-06-18 05:15:00,0.93573,0.93581,0.93532,0.9357,54800000.0
2007-06-18 05:20:00,0.93568,0.93623,0.93549,0.93564,56000000.0
2007-06-18 05:25:00,0.93579,0.93595,0.93553,0.93595,46400000.0
2007-06-18 05:30:00,0.93598,0.93598,0.93504,0.93562,65600000.0
2007-06-18 05:35:00,0.93561,0.93601,0.93555,0.93593,49600000.0
2007-06-18 05:40:00,0.93599,0.93614,0.93587,0.936,51600000.0
2007-06-18 05:45:00,0.93559,0.93597,0.93498,0.93577,58000000.0
2007-06-18 05:50:00,0.93591,0.93611,0.9358,0.9359,40000000.0
2007-06-18 05:55:00,0.93605,0.93613,0.93585,0.93585,53800000.0
2007-06-18 06:00:00,0.93585,0.93603,0.93494,0.93603,64000000.0
2007-06-18 06:05:00,0.93603,0.93614,0.9358,0.9361,60000000.0
2007-06-18 06:10:00,0.93611,0.93639,0.93562,0.93616,62400000.0
2007-06-18 06:15:00,0.93631,0.93631,0.9358,0.93629,64000000.0
2007-06-18 06:20:00,0.93627,0.93628,0.93577,0.93628,70200000.0
2007-06-18 06:25:00,0.93636,0.93648,0.93587,0.9363,50600000.0
2007-06-18 06:30:00,0.93647,0.93677,0.93606,0.93655,50000000.0
2007-06-18 06:35:00,0.93669,0.93673,0.93588,0.93628,76800000.0
2007-06-18 06:40:00,0.93627,0.93646,0.93512,0.93634,70800000.0
2007-06-18 06:45:00,0.93639,0.93647,0.93607,0.93635,59600000.0
2007-06-18 06:50:00,0.93613,0.93662,0.93565,0.93565,67600000.0
2007-06-18 06:55:00,0.9365,0.93671,0.936,0.93609,67600000.0
2007-06-18 07:00:00,0.93658,0.93663,0.93623,0.93631,58400000.0
2007-06-18 07:05:00,0.93639,0.93652,0.93573,0.93652,60800000.0
2007-06-18 07:10:00,0.93649,0.93663,0.93637,0.93653,69200000.0
2007-06-18 07:15:00,0.93643,0.93643,0.93615,0.93629,68800000.0
2007-06-18 07:20:00,0.9364,0.93647,0.93594,0.93632,59200000.0
2007-06-18 07:25:00,0.93627,0.93652,0.93595,0.93638,57000000.0
2007-06-18 07:30:00,0.9363,0.9364,0.93587,0.93613,58600000.0
2007-06-18 07:35:00,0.93619,0.93644,0.93571,0.9363,65600000.0
2007-06-18 07:40:00,0.93649,0.93654,0.93571,0.93622,73400000.0
2007-06-18 07:45:00,0.9363,0.93651,0.93615,0.93643,56000000.0
2007-06-18 07:50:00,0.93638,0.93638,0.93606,0.93626,62400000.0
2007-06-18 07:55:00,0.93629,0.93657,0.93589,0.93609,70400000.0
2007-06-18 08:00:00,0.93599,0.9362,0.93577,0.93611,70800000.0
2007-06-18 08:05:00,0.93628,0.93645,0.93585,0.93625,73800000.0
2007-06-18 08:10:00,0.9362,0.93801,0.9362,0.93782,70400000.0
2007-06-18 08:15:00,0.93781,0.93802,0.93749,0.93749,61800000.0
2007-06-18 08:20:00,0.93751,0.93772,0.93725,0.93763,65600000.0
2007-06-18 08:25:00,0.93803,0.93816,0.93712,0.93763,65600000.0
2007-06-18 08:30:00,0.93768,0.9378,0.93758,0.93774,72000000.0
2007-06-18 08:35:00,0.93761,0.93792,0.93758,0.93779,56400000.0
2007-06-18 08:40:00,0.93739,0.93813,0.93708,0.93784,57600000.0
2007-06-18 08:45:00,0.93759,0.93802,0.93758,0.93758,59200000.0
2007-06-18 08:50:00,0.93771,0.93836,0.93761,0.9382,64000000.0
2007-06-18 08:55:00,0.9382,0.93875,0.93807,0.93869,68000000.0
2007-06-18 09:00:00,0.93863,0.93888,0.93839,0.93881,62400000.0
2007-06-18 09:05:00,0.93866,0.93899,0.9382,0.93827,79400000.0
2007-06-18 09:10:00,0.9382,0.9382,0.93734,0.93734,64000000.0
2007-06-18 09:15:00,0.93755,0.93874,0.93755,0.93857,73800000.0
2007-06-18 09:20:00,0.93854,0.93876,0.93788,0.93818,66000000.0
2007-06-18 09:25:00,0.93804,0.93817,0.93779,0.93801,70400000.0
2007-06-18 09:30:00,0.938,0.938,0.93681,0.93759,74400000.0
2007-06-18 09:35:00,0.93759,0.93776,0.93743,0.93766,65600000.0
2007-06-18 09:40:00,0.93766,0.9378,0.93739,0.93741,64800000.0
2007-06-18 09:45:00,0.93737,0.93753,0.93653,0.93675,57600000.0
2007-06-18 09:50:00,0.93686,0.93712,0.93618,0.93704,68000000.0
2007-06-18 09:55:00,0.93724,0.93753,0.93706,0.9374,68600000.0
2007-06-18 10:00:00,0.93749,0.93772,0.93721,0.93743,62800000.0
2007-06-18 10:05:00,0.93737,0.93752,0.93706,0.93735,63800000.0
2007-06-18 10:10:00,0.93727,0.93728,0.93683,0.93685,65600000.0
2007-06-18 10:15:00,0.93686,0.93712,0.93636,0.93641,72000000.0
2007-06-18 10:20:00,0.93644,0.9365,0.93609,0.93615,66600000.0
2007-06-18 10:25:00,0.93621,0.93643,0.93603,0.93631,66400000.0
2007-06-18 10:30:00,0.93607,0.93607,0.93556,0.93586,58600000.0
2007-06-18 10:35:00,0.93588,0.93588,0.9353,0.93573,67600000.0
2007-06-18 10:40:00,0.93578,0.9364,0.93541,0.93626,66600000.0
2007-06-18 10:45:00,0.93582,0.93629,0.93577,0.9359,65600000.0
2007-06-18 10:50:00,0.93594,0.93641,0.93582,0.9362,62400000.0
2007-06-18 10:55:00,0.9361,0.93649,0.93583,0.93633,67600000.0
2007-06-18 11:00:00,0.93643,0.93668,0.93623,0.93645,65600000.0
2007-06-18 11:05:00,0.93668,0.93681,0.93637,0.93648,57600000.0
2007-06-18 11:10:00,0.93666,0.93674,0.93648,0.93666,77600000.0
2007-06-18 11:15:00,0.9367,0.93678,0.93612,0.93654,70400000.0
2007-06-18 11:20:00,0.93676,0.93684,0.93589,0.93662,71800000.0
2007-06-18 11:25:00,0.93645,0.93645,0.93563,0.93602,62800000.0
2007-06-18 11:30:00,0.93616,0.93619,0.93487,0.93487,70400000.0
2007-06-18 11:35:00,0.9347,0.93486,0.93417,0.93425,68200000.0
2007-06-18 11:40:00,0.93441,0.93511,0.93363,0.93502,62400000.0
2007-06-18 11:45:00,0.93497,0.93497,0.93388,0.9339,68800000.0
2007-06-18 11:50:00,0.93436,0.93482,0.93403,0.93482,72000000.0
2007-06-18 11:55:00,0.9346,0.93519,0.93395,0.93497,67000000.0
2007-06-18 12:00:00,0.93473,0.93571,0.93453,0.93571,70400000.0
2007-06-18 12:05:00,0.9357,0.93603,0.9357,0.9359,69800000.0
2007-06-18 12:10:00,0.93599,0.93599,0.93538,0.93554,77800000.0
2007-06-18 12:15:00,0.93556,0.93575,0.93551,0.93557,67200000.0
2007-06-18 12:20:00,0.9355,0.93551,0.9351,0.93521,67200000.0
2007-06-18 12:25:00,0.93521,0.93542,0.9348,0.93485,61200000.0
2007-06-18 12:30:00,0.93475,0.93513,0.93468,0.93503,67600000.0
2007-06-18 12:35:00,0.93502,0.93518,0.93456,0.93456,74000000.0
2007-06-18 12:40:00,0.93422,0.9349,0.93409,0.93475,64000000.0
2007-06-18 12:45:00,0.93475,0.93482,0.93384,0.93474,62800000.0
2007-06-18 12:50:00,0.93456,0.9348,0.93385,0.9342,72400000.0
2007-06-18 12:55:00,0.93461,0.93483,0.93385,0.93476,62400000.0
2007-06-18 13:00:00,0.93474,0.93474,0.93402,0.93426,67000000.0
2007-06-18 13:05:00,0.9342,0.93445,0.93359,0.93445,66600000.0
2007-06-18 13:10:00,0.93458,0.93488,0.934,0.93484,57600000.0
2007-06-18 13:15:00,0.9348,0.93489,0.93464,0.93483,60800000.0
2007-06-18 13:20:00,0.93479,0.93488,0.93416,0.93488,75200000.0
2007-06-18 13:25:00,0.9347,0.93502,0.93428,0.93492,66400000.0
2007-06-18 13:30:00,0.93496,0.93496,0.9344,0.93445,103400000.0
2007-06-18 13:35:00,0.93478,0.93478,0.93392,0.93459,124800000.0
2007-06-18 13:40:00,0.9346,0.93466,0.93399,0.93399,110800000.0
2007-06-18 13:45:00,0.93398,0.93441,0.93385,0.93435,121600000.0
2007-06-18 13:50:00,0.93432,0.93473,0.93399,0.9346,156600000.0
2007-06-18 13:55:00,0.93448,0.93448,0.93354,0.93363,129600000.0
2007-06-18 14:00:00,0.9338,0.93415,0.9336,0.93412,171200000.0
2007-06-18 14:05:00,0.93415,0.93455,0.9341,0.93455,150600000.0
2007-06-18 14:10:00,0.93445,0.93478,0.93406,0.93478,114400000.0
2007-06-18 14:15:00,0.93477,0.93495,0.93394,0.93455,185600000.0
2007-06-18 14:20:00,0.93461,0.93482,0.9344,0.93482,129000000.0
2007-06-18 14:25:00,0.93472,0.93481,0.93419,0.93432,106600000.0
2007-06-18 14:30:00,0.93435,0.93448,0.93382,0.93386,206200000.0
2007-06-18 14:35:00,0.93427,0.93452,0.9336,0.93434,181600000.0
2007-06-18 14:40:00,0.93446,0.93471,0.93438,0.93471,244400000.0
2007-06-18 14:45:00,0.93464,0.93484,0.93446,0.93458,152800000.0
2007-06-18 14:50:00,0.9346,0.93493,0.93421,0.93456,132200000.0
2007-06-18 14:55:00,0.93465,0.93548,0.93465,0.93548,101200000.0
2007-06-18 15:00:00,0.93557,0.93605,0.93537,0.93591,153000000.0
2007-06-18 15:05:00,0.93609,0.93631,0.93552,0.9361,107200000.0
2007-06-18 15:10:00,0.93599,0.9362,0.93593,0.936,227200000.0
2007-06-18 15:15:00,0.93609,0.93611,0.93592,0.936,97000000.0
2007-06-18 15:20:00,0.9361,0.9361,0.93577,0.93581,164600000.0
2007-06-18 15:25:00,0.93585,0.93607,0.93469,0.93561,194800000.0
2007-06-18 15:30:00,0.93447,0.93583,0.93416,0.93573,251200000.0
2007-06-18 15:35:00,0.93573,0.93583,0.93558,0.93573,198000000.0
2007-06-18 15:40:00,0.9357,0.93601,0.93532,0.93597,206200000.0
2007-06-18 15:45:00,0.9359,0.93603,0.93562,0.93567,124800000.0
2007-06-18 15:50:00,0.93563,0.93572,0.93519,0.93519,90000000.0
2007-06-18 15:55:00,0.93505,0.93542,0.93486,0.93534,144400000.0
2007-06-18 16:00:00,0.93537,0.9355,0.93476,0.93489,239000000.0
2007-06-18 16:05:00,0.93477,0.93477,0.9339,0.934,199800000.0
2007-06-18 16:10:00,0.93404,0.93429,0.93358,0.9341,208800000.0
2007-06-18 16:15:00,0.93392,0.93449,0.93391,0.93428,170200000.0
2007-06-18 16:20:00,0.93404,0.93438,0.93392,0.93427,205600000.0
2007-06-18 16:25:00,0.93422,0.93422,0.93396,0.93406,170600000.0
2007-06-18 16:30:00,0.93412,0.93447,0.93395,0.93447,171200000.0
2007-06-18 16:35:00,0.93438,0.93454,0.93397,0.93399,227600000.0
2007-06-18 16:40:00,0.93405,0.93484,0.93398,0.93484,122000000.0
2007-06-18 16:45:00,0.93466,0.93477,0.9343,0.93477,316200000.0
2007-06-18 16:50:00,0.93479,0.93541,0.93478,0.93526,158800000.0
2007-06-18 16:55:00,0.9351,0.93569,0.93481,0.93569,197200000.0
2007-06-18 17:00:00,0.93609,0.93614,0.93515,0.93515,232400000.0
2007-06-18 17:05:00,0.93548,0.93594,0.93546,0.93594,181800000.0
2007-06-18 17:10:00,0.93601,0.93607,0.93564,0.93564,146000000.0
2007-06-18 17:15:00,0.93571,0.93576,0.93514,0.93532,104000000.0
2007-06-18 17:20:00,0.93533,0.93543,0.93505,0.93515,124400000.0
2007-06-18 17:25:00,0.93494,0.93507,0.93437,0.93451,199400000.0
2007-06-18 17:30:00,0.93448,0.93469,0.93434,0.93442,372200000.0
2007-06-18 17:35:00,0.93441,0.93478,0.93406,0.93468,205200000.0
2007-06-18 17:40:00,0.93457,0.93465,0.93414,0.93437,226800000.0
2007-06-18 17:45:00,0.93453,0.93483,0.93375,0.93428,213600000.0
2007-06-18 17:50:00,0.93432,0.93493,0.93423,0.93487,261000000.0
2007-06-18 17:55:00,0.93482,0.93491,0.93452,0.93479,267000000.0
2007-06-18 18:00:00,0.93414,0.93485,0.93379,0.93475,233400000.0
2007-06-18 18:05:00,0.93446,0.9349,0.93428,0.93437,320200000.0
2007-06-18 18:10:00,0.93427,0.93455,0.93427,0.93443,131200000.0
2007-06-18 18:15:00,0.93459,0.93484,0.93448,0.93453,227600000.0
2007-06-18 18:20:00,0.93473,0.93473,0.93455,0.93467,232200000.0
2007-06-18 18:25:00,0.93448,0.93474,0.93415,0.93432,145800000.0
2007-06-18 18:30:00,0.93477,0.93477,0.93402,0.93404,208400000.0
2007-06-18 18:35:00,0.93406,0.93435,0.93367,0.93435,176400000.0
2007-06-18 18:40:00,0.93441,0.9345,0.93416,0.93425,178800000.0
2007-06-18 18:45:00,0.93437,0.93455,0.93341,0.93453,136000000.0
2007-06-18 18:50:00,0.93456,0.93484,0.93395,0.93479,145200000.0
2007-06-18 18:55:00,0.9348,0.93482,0.93453,0.93459,145000000.0
2007-06-18 19:00:00,0.93459,0.93459,0.93375,0.93417,135200000.0
2007-06-18 19:05:00,0.93406,0.93437,0.93356,0.93364,161400000.0
2007-06-18 19:10:00,0.93415,0.9345,0.93377,0.934,106000000.0
2007-06-18 19:15:00,0.93394,0.93406,0.93378,0.93395,84000000.0
2007-06-18 19:20:00,0.93395,0.93411,0.93363,0.93366,117600000.0
2007-06-18 19:25:00,0.93418,0.93423,0.93354,0.93422,94400000.0
2007-06-18 19:30:00,0.93437,0.93457,0.93393,0.93429,84800000.0
2007-06-18 19:35:00,0.93431,0.93452,0.93396,0.9345,94600000.0
2007-06-18 19:40:00,0.93419,0.93501,0.93416,0.93489,72000000.0
2007-06-18 19:45:00,0.93497,0.93499,0.93448,0.93466,94200000.0
2007-06-18 19:50:00,0.93487,0.93528,0.93424,0.93528,74000000.0
2007-06-18 19:55:00,0.93521,0.93528,0.93495,0.93495,59200000.0
2007-06-18 20:00:00,0.93527,0.93529,0.93469,0.93502,70400000.0
2007-06-18 20:05:00,0.93481,0.93505,0.93438,0.93494,63800000.0
2007-06-18 20:10:00,0.93504,0.93529,0.935,0.93507,86800000.0
2007-06-18 20:15:00,0.93499,0.93505,0.93423,0.93487,65600000.0
2007-06-18 20:20:00,0.93485,0.93513,0.9344,0.9351,77000000.0
2007-06-18 20:25:00,0.93507,0.93541,0.93492,0.93523,56000000.0
2007-06-18 20:30:00,0.93536,0.93536,0.9347,0.93483,65600000.0
2007-06-18 20:35:00,0.93504,0.93523,0.93459,0.93494,68800000.0
2007-06-18 20:40:00,0.93529,0.93537,0.93522,0.93533,60800000.0
2007-06-18 20:45:00,0.93555,0.93571,0.93528,0.93547,57600000.0
2007-06-18 20:50:00,0.93545,0.93562,0.93516,0.93526,65600000.0
2007-06-18 20:55:00,0.93575,0.93596,0.93506,0.9359,64400000.0
2007-06-18 21:00:00,0.93576,0.93576,0.93546,0.93557,43200000.0
2007-06-18 21:05:00,0.9355,0.93582,0.93547,0.93579,40000000.0
2007-06-18 21:10:00,0.93588,0.93604,0.93563,0.93604,65600000.0
2007-06-18 21:15:00,0.93594,0.93607,0.9356,0.9356,67600000.0
2007-06-18 21:20:00,0.93578,0.93584,0.93555,0.93568,60600000.0
2007-06-18 21:25:00,0.93567,0.9357,0.93541,0.93563,51200000.0
2007-06-18 21:30:00,0.9356,0.93585,0.93535,0.9354,35200000.0
2007-06-18 21:35:00,0.93548,0.93578,0.9354,0.93563,51200000.0
2007-06-18 21:40:00,0.93568,0.93588,0.93513,0.93588,46400000.0
2007-06-18 21:45:00,0.93592,0.93592,0.93459,0.93459,77200000.0
2007-06-18 21:50:00,0.93589,0.93593,0.9353,0.9358,60800000.0
2007-06-18 21:55:00,0.93588,0.93594,0.93542,0.93594,46800000.0
2007-06-18 22:00:00,0.93587,0.93596,0.93545,0.93575,62800000.0
2007-06-18 22:05:00,0.93571,0.93589,0.93537,0.93544,66000000.0
2007-06-18 22:10:00,0.93594,0.93594,0.93522,0.93522,35200000.0
2007-06-18 22:15:00,0.93585,0.9361,0.93579,0.93588,38400000.0
2007-06-18 22:20:00,0.93597,0.9361,0.93585,0.93607,43200000.0
2007-06-18 22:25:00,0.93608,0.93613,0.93573,0.93573,73600000.0
2007-06-18 22:30:00,0.93602,0.93603,0.93552,0.9356,97600000.0
2007-06-18 22:35:00,0.93594,0.93594,0.93525,0.93528,65600000.0
2007-06-18 22:40:00,0.93594,0.93597,0.93558,0.93594,43200000.0
2007-06-18 22:45:00,0.93587,0.93588,0.93554,0.93571,67000000.0
2007-06-18 22:50:00,0.93579,0.93591,0.935,0.9351,66000000.0
2007-06-18 22:55:00,0.93542,0.93579,0.93514,0.93568,65600000.0
2007-06-18 23:00:00,0.93572,0.93596,0.93502,0.93585,49000000.0
2007-06-18 23:05:00,0.93564,0.93611,0.93532,0.93544,65200000.0
2007-06-18 23:10:00,0.936,0.93609,0.93532,0.93597,41600000.0
2007-06-18 23:15:00,0.93593,0.936,0.93534,0.93597,24000000.0
2007-06-18 23:20:00,0.9355,0.93646,0.93535,0.93634,52800000.0
2007-06-18 23:25:00,0.93562,0.93635,0.93558,0.93624,55400000.0
2007-06-18 23:30:00,0.93555,0.93627,0.93499,0.93583,70400000.0
2007-06-18 23:35:00,0.93618,0.93621,0.93553,0.93553,60800000.0
2007-06-18 23:40:00,0.93568,0.93585,0.93519,0.93528,60800000.0
2007-06-18 23:45:00,0.9349,0.93554,0.93477,0.93548,30400000.0
2007-06-18 23:50:00,0.9355,0.93553,0.93502,0.93502,19200000.0
2007-06-18 23:55:00,0.93555,0.93555,0.93442,0.93497,70400000.0
2007-06-19 00:00:00,0.93504,0.93538,0.93454,0.93538,46800000.0
2007-06-19 00:05:00,0.93555,0.93555,0.9348,0.93535,44000000.0
2007-06-19 00:10:00,0.93494,0.93538,0.93494,0.93533,49600000.0
2007-06-19 00:15:00,0.93528,0.93537,0.93505,0.93523,59200000.0
2007-06-19 00:20:00,0.9347,0.93519,0.93455,0.93497,36800000.0
2007-06-19 00:25:00,0.93505,0.93538,0.935,0.93535,59200000.0
2007-06-19 00:30:00,0.93508,0.93524,0.93502,0.93522,57600000.0
2007-06-19 00:35:00,0.93524,0.93545,0.9344,0.93447,45200000.0
2007-06-19 00:40:00,0.93556,0.93608,0.93555,0.93584,46800000.0
2007-06-19 00:45:00,0.93536,0.93604,0.93521,0.93601,57400000.0
2007-06-19 00:50:00,0.93599,0.93617,0.93592,0.93597,44800000.0
2007-06-19 00:55:00,0.93592,0.93628,0.93592,0.9362,51600000.0
2007-06-19 01:00:00,0.93624,0.93656,0.93581,0.93651,74000000.0
2007-06-19 01:05:00,0.93651,0.93663,0.936,0.93605,43200000.0
2007-06-19 01:10:00,0.93643,0.93647,0.93575,0.9364,62400000.0
2007-06-19 01:15:00,0.93631,0.93636,0.93616,0.93622,57600000.0
2007-06-19 01:20:00,0.93612,0.93626,0.93589,0.93593,49600000.0
2007-06-19 01:25:00,0.93591,0.93614,0.93511,0.93602,69200000.0
2007-06-19 01:30:00,0.93605,0.9361,0.93572,0.93572,60800000.0
2007-06-19 01:35:00,0.93614,0.93656,0.93575,0.93638,56000000.0
2007-06-19 01:40:00,0.93646,0.93681,0.93611,0.93678,38400000.0
2007-06-19 01:45:00,0.9369,0.93696,0.93615,0.93665,65600000.0
2007-06-19 01:50:00,0.93651,0.93651,0.93547,0.93605,62400000.0
2007-06-19 01:55:00,0.93618,0.93655,0.93618,0.93634,57600000.0
2007-06-19 02:00:00,0.93659,0.93659,0.93568,0.93636,71800000.0
2007-06-19 02:05:00,0.93607,0.93641,0.9357,0.9357,57600000.0
2007-06-19 02:10:00,0.93605,0.93641,0.93594,0.93594,67200000.0
2007-06-19 02:15:00,0.93644,0.93644,0.93585,0.93609,59000000.0
2007-06-19 02:20:00,0.9359,0.93604,0.93567,0.93569,54400000.0
2007-06-19 02:25:00,0.93579,0.93606,0.93494,0.93573,62400000.0
2007-06-19 02:30:00,0.93499,0.93594,0.93499,0.93576,65600000.0
2007-06-19 02:35:00,0.93578,0.9358,0.93502,0.93542,54200000.0
2007-06-19 02:40:00,0.93524,0.93571,0.93522,0.93548,62800000.0
2007-06-19 02:45:00,0.93531,0.93574,0.93504,0.93564,59200000.0
2007-06-19 02:50:00,0.9357,0.93577,0.93513,0.93526,56800000.0
2007-06-19 02:55:00,0.93573,0.93582,0.9355,0.93554,68800000.0
2007-06-19 03:00:00,0.93562,0.93584,0.93512,0.93576,62800000.0
2007-06-19 03:05:00,0.93571,0.93582,0.93503,0.93508,63400000.0
2007-06-19 03:10:00,0.9358,0.93589,0.93571,0.93572,74000000.0
2007-06-19 03:15:00,0.93548,0.93578,0.93446,0.93538,70800000.0
2007-06-19 03:20:00,0.93536,0.93568,0.93536,0.93554,40000000.0
2007-06-19 03:25:00,0.93551,0.93581,0.93525,0.93581,43200000.0
2007-06-19 03:30:00,0.9358,0.93583,0.93542,0.93583,49600000.0
2007-06-19 03:35:00,0.93583,0.93584,0.93507,0.9351,22400000.0
2007-06-19 03:40:00,0.93575,0.936,0.93559,0.93582,56000000.0
2007-06-19 03:45:00,0.93514,0.93595,0.93514,0.93595,53200000.0
2007-06-19 03:50:00,0.93591,0.93601,0.93575,0.93587,67600000.0
2007-06-19 03:55:00,0.93576,0.93605,0.93558,0.93598,67200000.0
2007-06-19 04:00:00,0.93599,0.9361,0.93584,0.93602,54400000.0
2007-06-19 04:05:00,0.93599,0.93611,0.93582,0.93604,42000000.0
2007-06-19 04:10:00,0.93563,0.93634,0.93442,0.93621,56400000.0
2007-06-19 04:15:00,0.93587,0.93645,0.93559,0.93645,60800000.0
2007-06-19 04:20:00,0.93622,0.93671,0.93599,0.93671,62400000.0
2007-06-19 04:25:00,0.93685,0.93691,0.93665,0.93679,62400000.0
2007-06-19 04:30:00,0.93669,0.93732,0.93623,0.93707,44000000.0
2007-06-19 04:35:00,0.93712,0.93719,0.93645,0.93676,66600000.0
2007-06-19 04:40:00,0.93706,0.9373,0.93675,0.9368,51600000.0
2007-06-19 04:45:00,0.93664,0.93736,0.93649,0.93736,68800000.0
2007-06-19 04:50:00,0.93736,0.93773,0.93657,0.93713,68800000.0
2007-06-19 04:55:00,0.93706,0.93724,0.93674,0.93697,66600000.0
2007-06-19 05:00:00,0.937,0.93713,0.93679,0.93704,63200000.0
2007-06-19 05:05:00,0.93705,0.93718,0.93648,0.93718,57000000.0
2007-06-19 05:10:00,0.93723,0.93739,0.93651,0.93731,67400000.0
2007-06-19 05:15:00,0.93734,0.93746,0.93731,0.93733,46800000.0
2007-06-19 05:20:00,0.93731,0.93746,0.93666,0.93691,45800000.0
2007-06-19 05:25:00,0.937,0.9372,0.93576,0.93695,48000000.0
2007-06-19 05:30:00,0.93687,0.93709,0.936,0.93701,52800000.0
2007-06-19 05:35:00,0.93693,0.93704,0.93674,0.93692,44600000.0
2007-06-19 05:40:00,0.93706,0.93733,0.93695,0.93731,51200000.0
2007-06-19 05:45:00,0.9374,0.9374,0.93575,0.93736,65400000.0
2007-06-19 05:50:00,0.93731,0.93745,0.9372,0.93736,69800000.0
2007-06-19 05:55:00,0.93739,0.93742,0.93707,0.93734,64600000.0
2007-06-19 06:00:00,0.9371,0.93735,0.93652,0.93734,63800000.0
2007-06-19 06:05:00,0.93737,0.93744,0.93703,0.93726,72200000.0
2007-06-19 06:10:00,0.93721,0.93728,0.93665,0.93707,61800000.0
2007-06-19 06:15:00,0.93714,0.93714,0.93687,0.93706,64400000.0
2007-06-19 06:20:00,0.93665,0.93722,0.93665,0.93708,70400000.0
2007-06-19 06:25:00,0.93708,0.93717,0.93691,0.93711,64400000.0
2007-06-19 06:30:00,0.93712,0.93712,0.9363,0.93703,41600000.0
2007-06-19 06:35:00,0.93708,0.93709,0.93603,0.93615,76800000.0
2007-06-19 06:40:00,0.93679,0.9372,0.93657,0.93679,71200000.0
2007-06-19 06:45:00,0.93643,0.93718,0.93639,0.93672,59600000.0
2007-06-19 06:50:00,0.9368,0.93719,0.9366,0.93711,67200000.0
2007-06-19 06:55:00,0.93707,0.9372,0.9361,0.9372,54400000.0
2007-06-19 07:00:00,0.93718,0.93719,0.93668,0.93704,58000000.0
2007-06-19 07:05:00,0.93706,0.93706,0.93671,0.93697,61200000.0
2007-06-19 07:10:00,0.93675,0.93699,0.93658,0.93658,57400000.0
2007-06-19 07:15:00,0.93633,0.93691,0.93604,0.93685,68800000.0
2007-06-19 07:20:00,0.93643,0.93672,0.93615,0.93641,59200000.0
2007-06-19 07:25:00,0.93679,0.93682,0.93614,0.93672,64000000.0
2007-06-19 07:30:00,0.93669,0.93678,0.93644,0.9367,59200000.0
2007-06-19 07:35:00,0.9367,0.9367,0.93608,0.93646,65000000.0
2007-06-19 07:40:00,0.93641,0.93664,0.93634,0.93647,73600000.0
2007-06-19 07:45:00,0.93603,0.93654,0.93596,0.93626,56000000.0
2007-06-19 07:50:00,0.93619,0.93634,0.93591,0.93618,62400000.0
2007-06-19 07:55:00,0.93633,0.93645,0.93594,0.93597,71200000.0
2007-06-19 08:00:00,0.93594,0.93607,0.93561,0.93607,72000000.0
2007-06-19 08:05:00,0.93606,0.93629,0.93579,0.93614,73600000.0
2007-06-19 08:10:00,0.9361,0.93657,0.93598,0.93643,70400000.0
2007-06-19 08:15:00,0.93638,0.93685,0.93611,0.93633,62400000.0
2007-06-19 08:20:00,0.93661,0.93661,0.9357,0.9362,66000000.0
2007-06-19 08:25:00,0.9362,0.93621,0.93513,0.93555,66400000.0
2007-06-19 08:30:00,0.9356,0.93582,0.93513,0.93569,70800000.0
2007-06-19 08:35:00,0.93537,0.93573,0.93521,0.93566,56000000.0
2007-06-19 08:40:00,0.93569,0.93609,0.93483,0.93607,57600000.0
2007-06-19 08:45:00,0.93604,0.93647,0.93604,0.93615,58600000.0
2007-06-19 08:50:00,0.93623,0.93667,0.93581,0.93666,64000000.0
2007-06-19 08:55:00,0.93659,0.93659,0.93624,0.93636,66400000.0
2007-06-19 09:00:00,0.93628,0.93643,0.93617,0.93643,62400000.0
2007-06-19 09:05:00,0.93636,0.93652,0.93619,0.93643,80200000.0
2007-06-19 09:10:00,0.936,0.93647,0.9357,0.9357,63800000.0
2007-06-19 09:15:00,0.93579,0.93634,0.93579,0.93628,73600000.0
2007-06-19 09:20:00,0.93628,0.93641,0.93558,0.93641,66000000.0
2007-06-19 09:25:00,0.93648,0.9369,0.93639,0.9369,71400000.0
2007-06-19 09:30:00,0.93687,0.93697,0.93558,0.93697,75200000.0
2007-06-19 09:35:00,0.937,0.93708,0.93681,0.93688,66000000.0
2007-06-19 09:40:00,0.93679,0.93684,0.93638,0.93642,63800000.0
2007-06-19 09:45:00,0.93629,0.93633,0.93591,0.93623,56400000.0
2007-06-19 09:50:00,0.93647,0.93674,0.93631,0.93634,66600000.0
2007-06-19 09:55:00,0.93633,0.9365,0.93539,0.93566,69200000.0
2007-06-19 10:00:00,0.93555,0.93582,0.93533,0.93541,62400000.0
2007-06-19 10:05:00,0.93538,0.9356,0.93512,0.93536,64400000.0
2007-06-19 10:10:00,0.93528,0.9357,0.93515,0.93533,69200000.0
2007-06-19 10:15:00,0.93521,0.93551,0.93516,0.93546,72000000.0
2007-06-19 10:20:00,0.93542,0.93563,0.93538,0.93546,67600000.0
2007-06-19 10:25:00,0.93551,0.93561,0.93528,0.93549,66000000.0
2007-06-19 10:30:00,0.93542,0.9356,0.93531,0.93538,48000000.0
2007-06-19 10:35:00,0.93542,0.9355,0.93488,0.93538,67200000.0
2007-06-19 10:40:00,0.9354,0.93578,0.93514,0.93546,67200000.0
2007-06-19 10:45:00,0.93547,0.93584,0.93547,0.93567,66400000.0
2007-06-19 10:50:00,0.93567,0.93591,0.9355,0.93582,61800000.0
2007-06-19 10:55:00,0.93592,0.9361,0.93569,0.93576,67200000.0
2007-06-19 11:00:00,0.93624,0.93635,0.93584,0.93605,66000000.0
2007-06-19 11:05:00,0.93605,0.9361,0.93576,0.93594,58000000.0
2007-06-19 11:10:00,0.93597,0.93597,0.93554,0.9359,77200000.0
2007-06-19 11:15:00,0.93574,0.93658,0.93527,0.93644,70400000.0
2007-06-19 11:20:00,0.9365,0.93662,0.93577,0.93662,72000000.0
2007-06-19 11:25:00,0.93653,0.93682,0.93631,0.93669,62200000.0
2007-06-19 11:30:00,0.93681,0.93682,0.93606,0.93623,70400000.0
2007-06-19 11:35:00,0.93625,0.93626,0.93558,0.93622,68800000.0
2007-06-19 11:40:00,0.93653,0.93711,0.93612,0.9368,62400000.0
2007-06-19 11:45:00,0.93683,0.93722,0.93678,0.93696,68200000.0
2007-06-19 11:50:00,0.93694,0.93705,0.9366,0.93697,72000000.0
2007-06-19 11:55:00,0.93675,0.93736,0.93593,0.93731,67200000.0
2007-06-19 12:00:00,0.93734,0.93752,0.93724,0.93752,70800000.0
2007-06-19 12:05:00,0.93722,0.9373,0.93658,0.93691,70800000.0
2007-06-19 12:10:00,0.93691,0.93728,0.9366,0.93728,78800000.0
2007-06-19 12:15:00,0.93729,0.93755,0.9372,0.93731,66600000.0
2007-06-19 12:20:00,0.93721,0.93753,0.93696,0.93753,67000000.0
2007-06-19 12:25:00,0.93741,0.93741,0.93665,0.93697,60800000.0
2007-06-19 12:30:00,0.93695,0.93717,0.93644,0.93676,67200000.0
2007-06-19 12:35:00,0.93685,0.93685,0.93648,0.93669,74000000.0
2007-06-19 12:40:00,0.93654,0.93678,0.93565,0.93678,64000000.0
2007-06-19 12:45:00,0.93668,0.93689,0.93659,0.93681,62400000.0
2007-06-19 12:50:00,0.93686,0.93696,0.93604,0.93634,71400000.0
2007-06-19 12:55:00,0.93661,0.93664,0.93507,0.93641,62400000.0
2007-06-19 13:00:00,0.93624,0.93655,0.93602,0.93655,67600000.0
2007-06-19 13:05:00,0.93649,0.93651,0.9361,0.93622,67600000.0
2007-06-19 13:10:00,0.93591,0.93638,0.93591,0.93631,57600000.0
2007-06-19 13:15:00,0.93636,0.93664,0.93627,0.93643,60800000.0
2007-06-19 13:20:00,0.93639,0.93747,0.93639,0.93723,75200000.0
2007-06-19 13:25:00,0.93706,0.93738,0.93694,0.93718,65600000.0
2007-06-19 13:30:00,0.93724,0.93731,0.93698,0.93698,103400000.0
2007-06-19 13:35:00,0.93685,0.93698,0.93638,0.93679,125600000.0
2007-06-19 13:40:00,0.93674,0.93698,0.9366,0.93685,109800000.0
2007-06-19 13:45:00,0.93676,0.93689,0.9366,0.93666,122000000.0
2007-06-19 13:50:00,0.93665,0.93671,0.93641,0.93648,157600000.0
2007-06-19 13:55:00,0.93648,0.93683,0.93629,0.93683,129000000.0
2007-06-19 14:00:00,0.93661,0.9369,0.93637,0.93642,171400000.0
2007-06-19 14:05:00,0.93645,0.93652,0.93617,0.93638,149600000.0
2007-06-19 14:10:00,0.93639,0.93697,0.93637,0.93655,114600000.0
2007-06-19 14:15:00,0.93662,0.93704,0.93651,0.93655,184800000.0
2007-06-19 14:20:00,0.93659,0.93678,0.93597,0.93616,129000000.0
2007-06-19 14:25:00,0.93638,0.93642,0.93612,0.93637,108400000.0
2007-06-19 14:30:00,0.93629,0.93674,0.93626,0.93669,207400000.0
2007-06-19 14:35:00,0.93677,0.93708,0.93673,0.93702,182600000.0
2007-06-19 14:40:00,0.93693,0.93723,0.93685,0.93723,245000000.0
2007-06-19 14:45:00,0.93717,0.93717,0.9369,0.93702,151200000.0
2007-06-19 14:50:00,0.93693,0.93704,0.93679,0.93692,132000000.0
2007-06-19 14:55:00,0.93697,0.93701,0.93629,0.93629,102800000.0
2007-06-19 15:00:00,0.93629,0.93629,0.93589,0.93606,153000000.0
2007-06-19 15:05:00,0.93604,0.93612,0.93519,0.93596,107200000.0
2007-06-19 15:10:00,0.93577,0.9363,0.93568,0.93624,226400000.0
2007-06-19 15:15:00,0.93622,0.93623,0.93562,0.93562,97000000.0
2007-06-19 15:20:00,0.93617,0.93623,0.93586,0.93619,164600000.0
2007-06-19 15:25:00,0.9362,0.9368,0.93559,0.93651,192800000.0
2007-06-19 15:30:00,0.93554,0.93688,0.93526,0.93659,252800000.0
2007-06-19 15:35:00,0.9367,0.93682,0.93625,0.93631,198600000.0
2007-06-19 15:40:00,0.93677,0.93679,0.93642,0.9367,206600000.0
2007-06-19 15:45:00,0.93608,0.93685,0.93591,0.93685,124800000.0
2007-06-19 15:50:00,0.93687,0.93708,0.93636,0.93682,90000000.0
2007-06-19 15:55:00,0.9369,0.938,0.93685,0.93794,143400000.0
2007-06-19 16:00:00,0.93803,0.93832,0.93781,0.93792,237000000.0
2007-06-19 16:05:00,0.93794,0.93808,0.93776,0.93778,200200000.0
2007-06-19 16:10:00,0.93763,0.9388,0.93763,0.93868,209200000.0
2007-06-19 16:15:00,0.93898,0.93922,0.93886,0.93903,169600000.0
2007-06-19 16:20:00,0.93892,0.93912,0.93868,0.93897,205800000.0
2007-06-19 16:25:00,0.93904,0.93984,0.93902,0.93976,172000000.0
2007-06-19 16:30:00,0.93947,0.93969,0.93911,0.93911,171000000.0
2007-06-19 16:35:00,0.93907,0.93914,0.93827,0.93871,227400000.0
2007-06-19 16:40:00,0.93879,0.93907,0.93879,0.93889,121800000.0
2007-06-19 16:45:00,0.93882,0.93911,0.93875,0.93879,315400000.0
2007-06-19 16:50:00,0.93888,0.93891,0.9385,0.9385,159400000.0
2007-06-19 16:55:00,0.93864,0.94002,0.93864,0.93958,196200000.0
2007-06-19 17:00:00,0.93969,0.93969,0.93912,0.93912,231000000.0
2007-06-19 17:05:00,0.93905,0.93909,0.93828,0.93861,182800000.0
2007-06-19 17:10:00,0.93862,0.93862,0.93762,0.93776,145400000.0
2007-06-19 17:15:00,0.93807,0.93835,0.93783,0.93828,104400000.0
2007-06-19 17:20:00,0.93823,0.93859,0.93783,0.9385,122400000.0
2007-06-19 17:25:00,0.93833,0.93841,0.93811,0.93829,201200000.0
2007-06-19 17:30:00,0.93824,0.93824,0.9378,0.93791,370200000.0
2007-06-19 17:35:00,0.93818,0.93846,0.93801,0.93831,203600000.0
2007-06-19 17:40:00,0.93847,0.93861,0.93838,0.93859,227000000.0
2007-06-19 17:45:00,0.93864,0.93928,0.93765,0.93928,213200000.0
2007-06-19 17:50:00,0.93938,0.93948,0.9392,0.93943,260200000.0
2007-06-19 17:55:00,0.9394,0.93964,0.93921,0.93954,267200000.0
2007-06-19 18:00:00,0.93954,0.93979,0.93916,0.93935,232800000.0
2007-06-19 18:05:00,0.93948,0.93997,0.93936,0.93977,319800000.0
2007-06-19 18:10:00,0.9397,0.93983,0.93941,0.93943,130600000.0
2007-06-19 18:15:00,0.93946,0.94001,0.93946,0.93995,228400000.0
2007-06-19 18:20:00,0.93977,0.93994,0.93963,0.93988,232000000.0
2007-06-19 18:25:00,0.93982,0.93986,0.93913,0.93913,145800000.0
2007-06-19 18:30:00,0.93915,0.93941,0.93915,0.93939,207800000.0
2007-06-19 18:35:00,0.9394,0.93975,0.93889,0.93959,175000000.0
2007-06-19 18:40:00,0.93956,0.93993,0.93948,0.93981,176200000.0
2007-06-19 18:45:00,0.93953,0.93998,0.93869,0.93985,134600000.0
2007-06-19 18:50:00,0.93982,0.93985,0.93921,0.93948,145600000.0
2007-06-19 18:55:00,0.93979,0.93984,0.93957,0.9396,145000000.0
2007-06-19 19:00:00,0.93962,0.94003,0.93959,0.93991,135600000.0
2007-06-19 19:05:00,0.93996,0.94009,0.93979,0.93988,163800000.0
2007-06-19 19:10:00,0.93991,0.93999,0.9395,0.93971,105000000.0
2007-06-19 19:15:00,0.93992,0.93992,0.93942,0.93947,83600000.0
2007-06-19 19:20:00,0.93986,0.94009,0.93935,0.93951,115600000.0
2007-06-19 19:25:00,0.93999,0.94003,0.93934,0.93971,93800000.0
2007-06-19 19:30:00,0.93972,0.93972,0.93945,0.93968,84200000.0
2007-06-19 19:35:00,0.93969,0.93983,0.93929,0.93983,94600000.0
2007-06-19 19:40:00,0.93988,0.93995,0.93951,0.93969,72000000.0
2007-06-19 19:45:00,0.93969,0.93975,0.93937,0.93956,95200000.0
2007-06-19 19:50:00,0.93969,0.93975,0.93935,0.93971,76000000.0
2007-06-19 19:55:00,0.93936,0.93954,0.93909,0.93943,59600000.0
2007-06-19 20:00:00,0.93939,0.93971,0.93909,0.93948,69800000.0
2007-06-19 20:05:00,0.9395,0.94063,0.93909,0.9405,64000000.0
2007-06-19 20:10:00,0.94053,0.94078,0.9402,0.94046,87200000.0
2007-06-19 20:15:00,0.94045,0.94075,0.93967,0.93999,65600000.0
2007-06-19 20:20:00,0.94042,0.94075,0.93985,0.94002,76200000.0
2007-06-19 20:25:00,0.94047,0.94061,0.94041,0.94051,56000000.0
2007-06-19 20:30:00,0.94044,0.94069,0.94015,0.94037,63200000.0
2007-06-19 20:35:00,0.94083,0.94095,0.94025,0.94037,69200000.0
2007-06-19 20:40:00,0.94038,0.94059,0.94025,0.94026,61600000.0
2007-06-19 20:45:00,0.94062,0.94084,0.94062,0.9408,58000000.0
2007-06-19 20:50:00,0.94065,0.94097,0.94065,0.94078,65600000.0
2007-06-19 20:55:00,0.94082,0.94122,0.94,0.94105,64000000.0
2007-06-19 21:00:00,0.94088,0.94089,0.94029,0.94032,58000000.0
2007-06-19 21:05:00,0.94071,0.94107,0.94055,0.94084,51600000.0
2007-06-19 21:10:00,0.94089,0.94106,0.9404,0.94084,62400000.0
2007-06-19 21:15:00,0.9402,0.94085,0.9401,0.94072,68800000.0
2007-06-19 21:20:00,0.94071,0.94093,0.94062,0.94073,45200000.0
2007-06-19 21:25:00,0.94063,0.94085,0.94027,0.94027,54400000.0
2007-06-19 21:30:00,0.94066,0.94087,0.94062,0.94074,48400000.0
2007-06-19 21:35:00,0.94069,0.9408,0.93992,0.94046,68200000.0
2007-06-19 21:40:00,0.94046,0.94062,0.94003,0.94062,57600000.0
2007-06-19 21:45:00,0.94069,0.94076,0.93992,0.94013,60200000.0
2007-06-19 21:50:00,0.94068,0.94073,0.94017,0.94022,60800000.0
2007-06-19 21:55:00,0.94034,0.94051,0.93981,0.94021,62400000.0
2007-06-19 22:00:00,0.94021,0.94042,0.94015,0.94034,62800000.0
2007-06-19 22:05:00,0.94038,0.94061,0.9403,0.94061,69800000.0
2007-06-19 22:10:00,0.94056,0.9409,0.94042,0.94072,60600000.0
2007-06-19 22:15:00,0.94081,0.94081,0.94052,0.94052,46400000.0
2007-06-19 22:20:00,0.94065,0.94075,0.94029,0.94075,46800000.0
2007-06-19 22:25:00,0.94086,0.94092,0.94045,0.94051,73800000.0
2007-06-19 22:30:00,0.9408,0.9408,0.93995,0.94059,97600000.0
2007-06-19 22:35:00,0.94047,0.94047,0.94012,0.94045,52200000.0
2007-06-19 22:40:00,0.94049,0.94056,0.9396,0.94031,43600000.0
2007-06-19 22:45:00,0.94026,0.94026,0.9393,0.9394,46400000.0
2007-06-19 22:50:00,0.93972,0.94028,0.93968,0.94007,65800000.0
2007-06-19 22:55:00,0.93987,0.94023,0.93937,0.94012,66000000.0
2007-06-19 23:00:00,0.93988,0.94052,0.9389,0.94045,53800000.0
2007-06-19 23:05:00,0.94034,0.9405,0.9401,0.9401,64000000.0
2007-06-19 23:10:00,0.94003,0.9404,0.93962,0.93995,62400000.0
2007-06-19 23:15:00,0.94037,0.94055,0.94026,0.94055,19200000.0
2007-06-19 23:20:00,0.94061,0.94092,0.9397,0.94087,52800000.0
2007-06-19 23:25:00,0.94073,0.94097,0.94044,0.94086,60800000.0
2007-06-19 23:30:00,0.94074,0.94097,0.93982,0.94042,70800000.0
2007-06-19 23:35:00,0.94072,0.94072,0.93995,0.94014,58000000.0
2007-06-19 23:40:00,0.94019,0.94039,0.94006,0.94025,42600000.0
2007-06-19 23:45:00,0.93994,0.94044,0.93971,0.94017,56400000.0
2007-06-19 23:50:00,0.94015,0.94047,0.94015,0.9404,62400000.0
2007-06-19 23:55:00,0.94051,0.94052,0.93955,0.94023,80000000.0
2007-06-20 00:00:00,0.94032,0.94044,0.93995,0.94035,46800000.0
2007-06-20 00:05:00,0.94044,0.94054,0.93957,0.94029,54800000.0
2007-06-20 00:10:00,0.94027,0.94049,0.94012,0.94049,45200000.0
2007-06-20 00:15:00,0.9404,0.9404,0.93954,0.94021,69800000.0
2007-06-20 00:20:00,0.94019,0.94019,0.9395,0.9395,45800000.0
2007-06-20 00:25:00,0.9398,0.93999,0.9394,0.93966,59200000.0
2007-06-20 00:30:00,0.93905,0.93982,0.93905,0.93918,56000000.0
2007-06-20 00:35:00,0.93971,0.93972,0.93899,0.93905,48000000.0
2007-06-20 00:40:00,0.93904,0.93932,0.93813,0.93932,59200000.0
2007-06-20 00:45:00,0.93915,0.93951,0.93893,0.93942,57600000.0
2007-06-20 00:50:00,0.93934,0.93955,0.93926,0.93944,52800000.0
2007-06-20 00:55:00,0.939,0.93963,0.939,0.93963,46200000.0
2007-06-20 01:00:00,0.93961,0.93979,0.939,0.93961,59200000.0
2007-06-20 01:05:00,0.93963,0.93998,0.93939,0.93988,40000000.0
2007-06-20 01:10:00,0.94012,0.94049,0.93945,0.94041,61600000.0
2007-06-20 01:15:00,0.94041,0.94041,0.93975,0.9403,38400000.0
2007-06-20 01:20:00,0.94,0.94017,0.93992,0.94015,49000000.0
2007-06-20 01:25:00,0.94013,0.94067,0.93925,0.94005,57000000.0
2007-06-20 01:30:00,0.9405,0.9406,0.94033,0.94051,61200000.0
2007-06-20 01:35:00,0.9405,0.94052,0.93955,0.93989,56000000.0
2007-06-20 01:40:00,0.94038,0.94038,0.93992,0.93996,40000000.0
2007-06-20 01:45:00,0.93986,0.94053,0.93969,0.94049,65600000.0
2007-06-20 01:50:00,0.94042,0.94042,0.93935,0.93998,62800000.0
2007-06-20 01:55:00,0.93997,0.94028,0.9396,0.9402,57600000.0
2007-06-20 02:00:00,0.94008,0.94008,0.93929,0.93961,72000000.0
2007-06-20 02:05:00,0.93974,0.93991,0.9389,0.93895,68200000.0
2007-06-20 02:10:00,0.93981,0.94013,0.93976,0.94006,38400000.0
2007-06-20 02:15:00,0.93964,0.9403,0.93952,0.94009,51200000.0
2007-06-20 02:20:00,0.93977,0.94027,0.9396,0.9402,47800000.0
2007-06-20 02:25:00,0.9403,0.94052,0.93955,0.93989,62200000.0
2007-06-20 02:30:00,0.93996,0.9405,0.93996,0.94032,66400000.0
2007-06-20 02:35:00,0.93983,0.94042,0.93983,0.94029,44200000.0
2007-06-20 02:40:00,0.94041,0.94042,0.9397,0.94004,62800000.0
2007-06-20 02:45:00,0.94033,0.94078,0.94031,0.94078,59600000.0
2007-06-20 02:50:00,0.94034,0.94104,0.94013,0.94081,58600000.0
2007-06-20 02:55:00,0.94069,0.94074,0.93998,0.94055,69200000.0
2007-06-20 03:00:00,0.94038,0.94069,0.94013,0.94062,65600000.0
2007-06-20 03:05:00,0.94028,0.94066,0.94023,0.94061,64000000.0
2007-06-20 03:10:00,0.94048,0.94053,0.93978,0.94044,74000000.0
2007-06-20 03:15:00,0.94039,0.94063,0.93909,0.94055,70400000.0
2007-06-20 03:20:00,0.94014,0.94066,0.94003,0.94066,40000000.0
2007-06-20 03:25:00,0.94049,0.94098,0.94016,0.9409,43200000.0
2007-06-20 03:30:00,0.94082,0.94124,0.94076,0.94124,65600000.0
2007-06-20 03:35:00,0.94127,0.94149,0.94051,0.94064,61200000.0
2007-06-20 03:40:00,0.94077,0.94091,0.93982,0.93991,53800000.0
2007-06-20 03:45:00,0.93998,0.94026,0.93947,0.94026,55400000.0
2007-06-20 03:50:00,0.94043,0.94073,0.94019,0.94054,66600000.0
2007-06-20 03:55:00,0.94065,0.94073,0.94004,0.94004,67200000.0
2007-06-20 04:00:00,0.93971,0.94009,0.93966,0.94009,57600000.0
2007-06-20 04:05:00,0.94012,0.94054,0.94012,0.94045,53200000.0
2007-06-20 04:10:00,0.94052,0.9408,0.93961,0.94027,58000000.0
2007-06-20 04:15:00,0.94035,0.94044,0.93976,0.94004,61200000.0
2007-06-20 04:20:00,0.94009,0.9402,0.93988,0.94014,62800000.0
2007-06-20 04:25:00,0.94004,0.94005,0.9394,0.9399,62400000.0
2007-06-20 04:30:00,0.9399,0.9399,0.93866,0.93982,46400000.0
2007-06-20 04:35:00,0.93982,0.94006,0.93969,0.93986,51200000.0
2007-06-20 04:40:00,0.93976,0.94007,0.93959,0.93979,64400000.0
2007-06-20 04:45:00,0.93964,0.9398,0.9395,0.93966,69200000.0
2007-06-20 04:50:00,0.93918,0.93971,0.93861,0.93961,69200000.0
2007-06-20 04:55:00,0.93956,0.93963,0.93913,0.93946,67600000.0
2007-06-20 05:00:00,0.93947,0.93956,0.93903,0.93907,51200000.0
2007-06-20 05:05:00,0.9392,0.9396,0.93892,0.93892,56000000.0
2007-06-20 05:10:00,0.93915,0.93959,0.93905,0.93918,51600000.0
2007-06-20 05:15:00,0.93963,0.93968,0.9391,0.93948,57600000.0
2007-06-20 05:20:00,0.93931,0.93978,0.93915,0.93976,51600000.0
2007-06-20 05:25:00,0.93932,0.94013,0.93857,0.94013,59200000.0
2007-06-20 05:30:00,0.93999,0.94031,0.93957,0.9402,65000000.0
2007-06-20 05:35:00,0.93982,0.94058,0.93946,0.94006,52000000.0
2007-06-20 05:40:00,0.94055,0.94099,0.9405,0.94084,64400000.0
2007-06-20 05:45:00,0.94089,0.94092,0.94011,0.94014,65600000.0
2007-06-20 05:50:00,0.94023,0.94052,0.93997,0.94043,59000000.0
2007-06-20 05:55:00,0.94041,0.94068,0.94003,0.94065,65000000.0
2007-06-20 06:00:00,0.94064,0.94066,0.93988,0.94066,63800000.0
2007-06-20 06:05:00,0.9407,0.94091,0.94031,0.94089,72000000.0
2007-06-20 06:10:00,0.94083,0.9409,0.9407,0.94074,61800000.0
2007-06-20 06:15:00,0.94075,0.94086,0.94025,0.94072,64400000.0
2007-06-20 06:20:00,0.94065,0.94094,0.94038,0.94085,70800000.0
2007-06-20 06:25:00,0.94058,0.94093,0.94049,0.94061,62800000.0
2007-06-20 06:30:00,0.94092,0.94122,0.9407,0.94105,52800000.0
2007-06-20 06:35:00,0.94105,0.9411,0.94015,0.94021,77600000.0
2007-06-20 06:40:00,0.94097,0.94112,0.94064,0.94101,70800000.0
2007-06-20 06:45:00,0.94098,0.94115,0.94088,0.94115,59200000.0
2007-06-20 06:50:00,0.94106,0.94117,0.94038,0.94038,67000000.0
2007-06-20 06:55:00,0.94066,0.941,0.94051,0.94072,67600000.0
2007-06-20 07:00:00,0.94094,0.94099,0.94077,0.94086,58000000.0
2007-06-20 07:05:00,0.94081,0.94122,0.94067,0.94113,60800000.0
2007-06-20 07:10:00,0.94125,0.94141,0.94095,0.9413,68600000.0
2007-06-20 07:15:00,0.94126,0.94134,0.94079,0.94108,69600000.0
2007-06-20 07:20:00,0.94098,0.94126,0.94017,0.94017,58600000.0
2007-06-20 07:25:00,0.9411,0.94128,0.94083,0.94101,60800000.0
2007-06-20 07:30:00,0.94087,0.94089,0.94034,0.94083,59200000.0
2007-06-20 07:35:00,0.94086,0.94086,0.94049,0.94053,65000000.0
2007-06-20 07:40:00,0.94082,0.94089,0.94015,0.94053,73600000.0
2007-06-20 07:45:00,0.94051,0.94061,0.94003,0.94041,56400000.0
2007-06-20 07:50:00,0.9406,0.94073,0.94031,0.94063,62400000.0
2007-06-20 07:55:00,0.94033,0.94067,0.93998,0.94063,70400000.0
2007-06-20 08:00:00,0.94066,0.94093,0.94049,0.94086,72000000.0
2007-06-20 08:05:00,0.94093,0.94097,0.94068,0.94091,74000000.0
2007-06-20 08:10:00,0.94083,0.94094,0.94038,0.94094,70600000.0
2007-06-20 08:15:00,0.9408,0.94099,0.94047,0.9409,62800000.0
2007-06-20 08:20:00,0.94093,0.941,0.94025,0.94036,65600000.0
2007-06-20 08:25:00,0.94051,0.94071,0.93999,0.94033,66000000.0
2007-06-20 08:30:00,0.94043,0.94102,0.9399,0.94102,72000000.0
2007-06-20 08:35:00,0.94118,0.94127,0.94041,0.94041,56000000.0
2007-06-20 08:40:00,0.94037,0.94084,0.93978,0.94078,57000000.0
2007-06-20 08:45:00,0.9406,0.94104,0.9406,0.9407,60000000.0
2007-06-20 08:50:00,0.94092,0.94107,0.94052,0.94074,64400000.0
2007-06-20 08:55:00,0.9407,0.94102,0.94028,0.94088,66600000.0
2007-06-20 09:00:00,0.94075,0.9409,0.9402,0.9402,62400000.0
2007-06-20 09:05:00,0.93993,0.94025,0.93974,0.94001,81200000.0
2007-06-20 09:10:00,0.93996,0.94048,0.93992,0.94036,64400000.0
2007-06-20 09:15:00,0.94014,0.94016,0.93969,0.93973,74000000.0
2007-06-20 09:20:00,0.9398,0.94004,0.93962,0.93962,65600000.0
2007-06-20 09:25:00,0.93945,0.9395,0.93865,0.93931,70200000.0
2007-06-20 09:30:00,0.93935,0.93989,0.93846,0.93989,75200000.0
2007-06-20 09:35:00,0.93996,0.94004,0.93977,0.93988,66000000.0
2007-06-20 09:40:00,0.94002,0.94011,0.93971,0.93971,64800000.0
2007-06-20 09:45:00,0.93963,0.94007,0.93963,0.93972,57600000.0
2007-06-20 09:50:00,0.93973,0.93979,0.93951,0.93973,67200000.0
2007-06-20 09:55:00,0.93982,0.94024,0.93962,0.94024,68800000.0
2007-06-20 10:00:00,0.94047,0.94097,0.93981,0.93993,61800000.0
2007-06-20 10:05:00,0.94001,0.94026,0.9396,0.93981,64000000.0
2007-06-20 10:10:00,0.93997,0.94019,0.93942,0.93958,65600000.0
2007-06-20 10:15:00,0.93954,0.94002,0.93923,0.93992,71400000.0
2007-06-20 10:20:00,0.93993,0.94024,0.93988,0.93991,67200000.0
2007-06-20 10:25:00,0.9398,0.93993,0.93954,0.93977,65600000.0
2007-06-20 10:30:00,0.93978,0.94073,0.93978,0.94063,59200000.0
2007-06-20 10:35:00,0.94071,0.94075,0.94009,0.94067,67400000.0
2007-06-20 10:40:00,0.94084,0.94097,0.94045,0.94097,67200000.0
2007-06-20 10:45:00,0.94098,0.94134,0.94071,0.94134,65000000.0
2007-06-20 10:50:00,0.94122,0.94212,0.94109,0.94212,61800000.0
2007-06-20 10:55:00,0.94256,0.94278,0.94204,0.94235,67200000.0
2007-06-20 11:00:00,0.94238,0.94249,0.9419,0.94205,65600000.0
2007-06-20 11:05:00,0.94198,0.94226,0.94183,0.94208,57400000.0
2007-06-20 11:10:00,0.942,0.94214,0.94165,0.94179,76800000.0
2007-06-20 11:15:00,0.94183,0.94189,0.94127,0.9415,69800000.0
2007-06-20 11:20:00,0.94136,0.9416,0.94091,0.9414,72800000.0
2007-06-20 11:25:00,0.94137,0.9415,0.94089,0.9415,62800000.0
2007-06-20 11:30:00,0.94154,0.94157,0.94112,0.94114,70400000.0
2007-06-20 11:35:00,0.94103,0.94133,0.9406,0.94089,68600000.0
2007-06-20 11:40:00,0.94112,0.9412,0.9394,0.94087,63200000.0
2007-06-20 11:45:00,0.94089,0.94095,0.94053,0.94073,69200000.0
2007-06-20 11:50:00,0.94034,0.94113,0.94024,0.94107,72400000.0
2007-06-20 11:55:00,0.94108,0.94141,0.94046,0.94074,66600000.0
2007-06-20 12:00:00,0.94101,0.94137,0.94094,0.94123,70400000.0
2007-06-20 12:05:00,0.94085,0.94144,0.94085,0.94124,70400000.0
2007-06-20 12:10:00,0.94114,0.94146,0.94089,0.94146,78800000.0
2007-06-20 12:15:00,0.94139,0.94185,0.9413,0.94166,67600000.0
2007-06-20 12:20:00,0.94162,0.94165,0.94137,0.9414,66600000.0
2007-06-20 12:25:00,0.94136,0.94161,0.94125,0.9414,61200000.0
2007-06-20 12:30:00,0.94121,0.9417,0.94104,0.94149,67200000.0
2007-06-20 12:35:00,0.94126,0.94126,0.94027,0.94032,73600000.0
2007-06-20 12:40:00,0.94098,0.94105,0.94047,0.94077,63800000.0
2007-06-20 12:45:00,0.94121,0.94125,0.94081,0.94103,61800000.0
2007-06-20 12:50:00,0.94106,0.94125,0.94054,0.94084,72000000.0
2007-06-20 12:55:00,0.94089,0.94115,0.93934,0.94081,63200000.0
2007-06-20 13:00:00,0.94079,0.94099,0.94058,0.94066,67200000.0
2007-06-20 13:05:00,0.94065,0.94097,0.94056,0.94084,67600000.0
2007-06-20 13:10:00,0.94095,0.94127,0.94079,0.9408,57600000.0
2007-06-20 13:15:00,0.94085,0.94138,0.94077,0.94121,61200000.0
2007-06-20 13:20:00,0.94105,0.94138,0.94105,0.94132,75600000.0
2007-06-20 13:25:00,0.94141,0.94151,0.9405,0.94054,65600000.0
2007-06-20 13:30:00,0.94049,0.94073,0.94024,0.94042,104000000.0
2007-06-20 13:35:00,0.94048,0.9406,0.94036,0.94054,125600000.0
2007-06-20 13:40:00,0.94049,0.94053,0.94027,0.94038,109200000.0
2007-06-20 13:45:00,0.94048,0.94116,0.94046,0.94116,120800000.0
2007-06-20 13:50:00,0.94115,0.94121,0.94102,0.94104,156800000.0
2007-06-20 13:55:00,0.94046,0.94113,0.94044,0.94097,129000000.0
2007-06-20 14:00:00,0.94097,0.94097,0.94049,0.94068,171200000.0
2007-06-20 14:05:00,0.94071,0.94078,0.94028,0.94062,150600000.0
2007-06-20 14:10:00,0.94062,0.94162,0.94052,0.94157,114600000.0
2007-06-20 14:15:00,0.9418,0.94214,0.94133,0.94136,185400000.0
2007-06-20 14:20:00,0.94134,0.94253,0.941,0.94253,130000000.0
2007-06-20 14:25:00,0.94252,0.94261,0.94142,0.94161,108000000.0
2007-06-20 14:30:00,0.94167,0.94205,0.94142,0.94189,208400000.0
2007-06-20 14:35:00,0.94184,0.94222,0.94182,0.9419,182200000.0
2007-06-20 14:40:00,0.94188,0.94201,0.94165,0.94191,246000000.0
2007-06-20 14:45:00,0.94194,0.94199,0.94151,0.94151,151400000.0
2007-06-20 14:50:00,0.94165,0.94188,0.94148,0.94188,132200000.0
2007-06-20 14:55:00,0.94185,0.94289,0.94185,0.94289,102400000.0
2007-06-20 15:00:00,0.94319,0.94329,0.94232,0.94232,153400000.0
2007-06-20 15:05:00,0.9423,0.94249,0.94148,0.94204,107200000.0
2007-06-20 15:10:00,0.94188,0.94209,0.94121,0.94121,226600000.0
2007-06-20 15:15:00,0.94109,0.94116,0.94068,0.94116,98000000.0
2007-06-20 15:20:00,0.94116,0.94131,0.94102,0.94122,164800000.0
2007-06-20 15:25:00,0.94113,0.94138,0.94018,0.9411,194800000.0
2007-06-20 15:30:00,0.94037,0.94179,0.94037,0.94091,250000000.0
2007-06-20 15:35:00,0.941,0.9417,0.94085,0.9417,199600000.0
2007-06-20 15:40:00,0.94174,0.94174,0.94074,0.94142,206200000.0
2007-06-20 15:45:00,0.94097,0.94181,0.94097,0.94161,124000000.0
2007-06-20 15:50:00,0.94149,0.94152,0.94098,0.94098,89400000.0
2007-06-20 15:55:00,0.9407,0.94163,0.94062,0.94153,144400000.0
2007-06-20 16:00:00,0.94169,0.94169,0.94087,0.94111,238400000.0
2007-06-20 16:05:00,0.94112,0.9419,0.94109,0.9419,199600000.0
2007-06-20 16:10:00,0.94209,0.94241,0.94159,0.94237,207400000.0
2007-06-20 16:15:00,0.94235,0.9426,0.9418,0.9425,170000000.0
2007-06-20 16:20:00,0.94257,0.94277,0.94252,0.94261,206800000.0
2007-06-20 16:25:00,0.94257,0.94312,0.94242,0.94312,171600000.0
2007-06-20 16:30:00,0.94309,0.94348,0.94257,0.94276,179200000.0
2007-06-20 16:35:00,0.94273,0.94273,0.94214,0.94258,228400000.0
2007-06-20 16:40:00,0.94239,0.94294,0.94239,0.94275,121400000.0
2007-06-20 16:45:00,0.94301,0.94333,0.943,0.9431,317000000.0
2007-06-20 16:50:00,0.94304,0.94361,0.94286,0.94302,160800000.0
2007-06-20 16:55:00,0.94317,0.94413,0.94303,0.94406,198400000.0
2007-06-20 17:00:00,0.94412,0.94412,0.94368,0.94374,232800000.0
2007-06-20 17:05:00,0.94383,0.94383,0.94327,0.94355,182200000.0
2007-06-20 17:10:00,0.94357,0.94375,0.9434,0.94365,145600000.0
2007-06-20 17:15:00,0.9436,0.94417,0.9436,0.94398,102800000.0
2007-06-20 17:20:00,0.94377,0.94409,0.94279,0.94292,123000000.0
2007-06-20 17:25:00,0.94345,0.94345,0.9428,0.94297,199400000.0
2007-06-20 17:30:00,0.94298,0.9434,0.94292,0.94324,370800000.0
2007-06-20 17:35:00,0.94336,0.94348,0.94255,0.9429,204800000.0
2007-06-20 17:40:00,0.94302,0.94302,0.94246,0.9427,227000000.0
2007-06-20 17:45:00,0.94282,0.94337,0.94195,0.94336,212200000.0
2007-06-20 17:50:00,0.94329,0.94346,0.94323,0.94341,261000000.0
2007-06-20 17:55:00,0.94336,0.94336,0.9428,0.94292,267400000.0
2007-06-20 18:00:00,0.94321,0.94346,0.94317,0.94337,234400000.0
2007-06-20 18:05:00,0.94348,0.94348,0.94259,0.94259,321000000.0
2007-06-20 18:10:00,0.9433,0.94364,0.94292,0.94338,131000000.0
2007-06-20 18:15:00,0.94341,0.94373,0.9434,0.94366,227200000.0
2007-06-20 18:20:00,0.94368,0.94381,0.94313,0.94371,231400000.0
2007-06-20 18:25:00,0.9437,0.94378,0.94281,0.94364,145600000.0
2007-06-20 18:30:00,0.94358,0.94358,0.94292,0.94292,207400000.0
2007-06-20 18:35:00,0.9428,0.94295,0.94233,0.94278,176000000.0
2007-06-20 18:40:00,0.94282,0.94307,0.94263,0.94273,178000000.0
2007-06-20 18:45:00,0.94234,0.94315,0.94137,0.94299,135200000.0
2007-06-20 18:50:00,0.94287,0.94359,0.94224,0.94336,145600000.0
2007-06-20 18:55:00,0.94342,0.94354,0.94331,0.94342,145400000.0
2007-06-20 19:00:00,0.94346,0.94358,0.94281,0.94289,135200000.0
2007-06-20 19:05:00,0.94289,0.94297,0.94266,0.94269,162600000.0
2007-06-20 19:10:00,0.94269,0.94292,0.94237,0.94237,106400000.0
2007-06-20 19:15:00,0.94252,0.94263,0.94205,0.94263,83000000.0
2007-06-20 19:20:00,0.94261,0.94261,0.94224,0.94238,117600000.0
2007-06-20 19:25:00,0.94244,0.94244,0.94209,0.94223,93000000.0
2007-06-20 19:30:00,0.94209,0.94228,0.94173,0.94227,84800000.0
2007-06-20 19:35:00,0.94216,0.94259,0.94152,0.94196,94800000.0
2007-06-20 19:40:00,0.94268,0.94292,0.94239,0.94252,76200000.0
2007-06-20 19:45:00,0.94266,0.94274,0.94206,0.94265,93800000.0
2007-06-20 19:50:00,0.94242,0.94276,0.94231,0.94265,75200000.0
2007-06-20 19:55:00,0.94269,0.94276,0.94247,0.94257,59200000.0
2007-06-20 20:00:00,0.94249,0.94251,0.94186,0.94227,70400000.0
2007-06-20 20:05:00,0.9419,0.94229,0.94149,0.94149,64000000.0
2007-06-20 20:10:00,0.94226,0.9424,0.94212,0.9424,86800000.0
2007-06-20 20:15:00,0.94242,0.9425,0.94159,0.94177,71400000.0
2007-06-20 20:20:00,0.94198,0.9421,0.94185,0.9421,76200000.0
2007-06-20 20:25:00,0.94212,0.94226,0.94191,0.94191,56400000.0
2007-06-20 20:30:00,0.94192,0.94196,0.94178,0.94187,56000000.0
2007-06-20 20:35:00,0.94186,0.94205,0.94152,0.94172,69600000.0
2007-06-20 20:40:00,0.94176,0.94213,0.94168,0.94212,67200000.0
2007-06-20 20:45:00,0.94215,0.94216,0.94178,0.94185,58000000.0
2007-06-20 20:50:00,0.94187,0.9419,0.94139,0.94152,65600000.0
2007-06-20 20:55:00,0.94158,0.94184,0.94069,0.94162,64400000.0
2007-06-20 21:00:00,0.94174,0.94224,0.94174,0.94212,54400000.0
2007-06-20 21:05:00,0.94151,0.942,0.94131,0.94147,53200000.0
2007-06-20 21:10:00,0.94132,0.94159,0.9411,0.94114,60800000.0
2007-06-20 21:15:00,0.94157,0.94157,0.94076,0.9412,68800000.0
2007-06-20 21:20:00,0.94127,0.9414,0.94081,0.94117,63200000.0
2007-06-20 21:25:00,0.94132,0.94138,0.94102,0.94102,61600000.0
2007-06-20 21:30:00,0.94108,0.94125,0.94086,0.94101,62800000.0
2007-06-20 21:35:00,0.94094,0.94094,0.94022,0.94032,68200000.0
2007-06-20 21:40:00,0.94019,0.94019,0.93983,0.93992,61200000.0
2007-06-20 21:45:00,0.93998,0.94102,0.93975,0.93975,75600000.0
2007-06-20 21:50:00,0.94046,0.94046,0.94006,0.94016,60200000.0
2007-06-20 21:55:00,0.94023,0.9404,0.9398,0.93983,44800000.0
2007-06-20 22:00:00,0.93975,0.93998,0.93937,0.93963,62400000.0
2007-06-20 22:05:00,0.93967,0.9397,0.93905,0.93967,68600000.0
2007-06-20 22:10:00,0.93957,0.93957,0.93885,0.93946,67200000.0
2007-06-20 22:15:00,0.93953,0.93981,0.9388,0.93981,52200000.0
2007-06-20 22:20:00,0.94002,0.94026,0.93994,0.9402,43200000.0
2007-06-20 22:25:00,0.94022,0.94062,0.93993,0.94045,73600000.0
2007-06-20 22:30:00,0.94027,0.94055,0.94016,0.94055,97600000.0
2007-06-20 22:35:00,0.9402,0.94033,0.93927,0.94016,66000000.0
2007-06-20 22:40:00,0.93988,0.94026,0.93965,0.94014,52000000.0
2007-06-20 22:45:00,0.93995,0.94022,0.93959,0.93997,66800000.0
2007-06-20 22:50:00,0.93996,0.93996,0.93936,0.93936,65000000.0
2007-06-20 22:55:00,0.93975,0.93992,0.93939,0.93953,65000000.0
2007-06-20 23:00:00,0.93964,0.93965,0.93857,0.9394,56400000.0
2007-06-20 23:05:00,0.93902,0.93956,0.93877,0.93877,64000000.0
2007-06-20 23:10:00,0.93878,0.93929,0.93878,0.93928,54400000.0
2007-06-20 23:15:00,0.9393,0.93931,0.93814,0.93814,41600000.0
2007-06-20 23:20:00,0.9382,0.93865,0.9377,0.93848,52800000.0
2007-06-20 23:25:00,0.93834,0.93917,0.93826,0.93915,53200000.0
2007-06-20 23:30:00,0.93901,0.93904,0.93779,0.93833,67200000.0
2007-06-20 23:35:00,0.93855,0.93886,0.93818,0.93829,41600000.0
2007-06-20 23:40:00,0.93869,0.93889,0.93829,0.93884,61600000.0
2007-06-20 23:45:00,0.93873,0.93902,0.93856,0.93902,60200000.0
2007-06-20 23:50:00,0.93888,0.93901,0.93845,0.9385,49600000.0
2007-06-20 23:55:00,0.93907,0.9392,0.93813,0.939,88000000.0
2007-06-21 00:00:00,0.939,0.9393,0.93878,0.93884,46400000.0
2007-06-21 00:05:00,0.93882,0.93946,0.93818,0.9391,51200000.0
2007-06-21 00:10:00,0.93916,0.93919,0.93881,0.93899,38400000.0
2007-06-21 00:15:00,0.93835,0.93913,0.93825,0.9387,70400000.0
2007-06-21 00:20:00,0.93901,0.93928,0.93845,0.93845,49600000.0
2007-06-21 00:25:00,0.93919,0.93925,0.93897,0.93902,33600000.0
2007-06-21 00:30:00,0.939,0.93924,0.93876,0.93883,58000000.0
2007-06-21 00:35:00,0.9384,0.93894,0.93825,0.93846,27200000.0
2007-06-21 00:40:00,0.93859,0.93888,0.93755,0.93888,59600000.0
2007-06-21 00:45:00,0.93888,0.93916,0.93883,0.93911,57600000.0
2007-06-21 00:50:00,0.93907,0.93917,0.93883,0.93891,53600000.0
2007-06-21 00:55:00,0.93898,0.93913,0.93851,0.93851,51200000.0
2007-06-21 01:00:00,0.93858,0.93878,0.93803,0.93863,74000000.0
2007-06-21 01:05:00,0.93871,0.93919,0.93791,0.93915,49400000.0
2007-06-21 01:10:00,0.9393,0.93937,0.93867,0.93905,62800000.0
2007-06-21 01:15:00,0.93935,0.93996,0.93906,0.93989,46400000.0
2007-06-21 01:20:00,0.93982,0.94103,0.93982,0.94103,65600000.0
2007-06-21 01:25:00,0.94105,0.94105,0.93976,0.94033,68200000.0
2007-06-21 01:30:00,0.93991,0.94051,0.93984,0.94031,61200000.0
2007-06-21 01:35:00,0.94039,0.94047,0.94021,0.94043,70800000.0
2007-06-21 01:40:00,0.94066,0.94068,0.94026,0.9403,53800000.0
2007-06-21 01:45:00,0.94029,0.94037,0.93991,0.94037,65600000.0
2007-06-21 01:50:00,0.9402,0.94039,0.9393,0.94035,62400000.0
2007-06-21 01:55:00,0.94043,0.94061,0.94029,0.94056,57600000.0
2007-06-21 02:00:00,0.94073,0.94083,0.94056,0.94069,72800000.0
2007-06-21 02:05:00,0.94082,0.94096,0.94016,0.94089,69000000.0
2007-06-21 02:10:00,0.94091,0.94091,0.94012,0.94091,67200000.0
2007-06-21 02:15:00,0.9409,0.9409,0.93985,0.94048,66000000.0
2007-06-21 02:20:00,0.94077,0.94091,0.94054,0.94069,51200000.0
2007-06-21 02:25:00,0.94088,0.94118,0.93992,0.94116,62400000.0
2007-06-21 02:30:00,0.94111,0.94139,0.94095,0.94116,65000000.0
2007-06-21 02:35:00,0.94145,0.94231,0.94145,0.94205,44800000.0
2007-06-21 02:40:00,0.94212,0.94223,0.94174,0.94218,62800000.0
2007-06-21 02:45:00,0.94227,0.94255,0.94211,0.94232,59600000.0
2007-06-21 02:50:00,0.94224,0.94244,0.94199,0.94231,60600000.0
2007-06-21 02:55:00,0.94247,0.94272,0.94235,0.94256,68200000.0
2007-06-21 03:00:00,0.94251,0.9426,0.94202,0.9424,67400000.0
2007-06-21 03:05:00,0.94196,0.94256,0.94196,0.94246,63400000.0
2007-06-21 03:10:00,0.94249,0.94332,0.94218,0.94332,73600000.0
2007-06-21 03:15:00,0.94338,0.94349,0.94242,0.94279,70800000.0
2007-06-21 03:20:00,0.9432,0.94328,0.94274,0.94276,53200000.0
2007-06-21 03:25:00,0.94281,0.94316,0.94217,0.94309,43200000.0
2007-06-21 03:30:00,0.943,0.94337,0.94261,0.94321,62400000.0
2007-06-21 03:35:00,0.94337,0.94339,0.94279,0.94333,57600000.0
2007-06-21 03:40:00,0.94305,0.9434,0.9428,0.94337,43200000.0
2007-06-21 03:45:00,0.94327,0.94343,0.9428,0.9433,66000000.0
2007-06-21 03:50:00,0.94312,0.94348,0.94296,0.94344,67200000.0
2007-06-21 03:55:00,0.94352,0.94397,0.9434,0.94363,67000000.0
2007-06-21 04:00:00,0.94362,0.94362,0.94344,0.94352,46800000.0
2007-06-21 04:05:00,0.94351,0.94424,0.94346,0.94407,44600000.0
2007-06-21 04:10:00,0.94421,0.94455,0.9431,0.94391,58000000.0
2007-06-21 04:15:00,0.94409,0.94446,0.94353,0.94446,60800000.0
2007-06-21 04:20:00,0.94397,0.94481,0.94391,0.94405,61800000.0
2007-06-21 04:25:00,0.94428,0.94461,0.94352,0.94372,61800000.0
2007-06-21 04:30:00,0.9432,0.94359,0.94243,0.94353,56000000.0
2007-06-21 04:35:00,0.94367,0.9439,0.94331,0.94381,44200000.0
2007-06-21 04:40:00,0.94375,0.94432,0.94375,0.944,63400000.0
2007-06-21 04:45:00,0.94394,0.94416,0.9437,0.94378,68800000.0
2007-06-21 04:50:00,0.9438,0.94417,0.94283,0.94417,67600000.0
2007-06-21 04:55:00,0.94419,0.94486,0.94405,0.94473,67200000.0
2007-06-21 05:00:00,0.94417,0.94467,0.94395,0.94438,62800000.0
2007-06-21 05:05:00,0.94434,0.94458,0.94432,0.94458,56000000.0
2007-06-21 05:10:00,0.94443,0.94452,0.94399,0.94413,60200000.0
2007-06-21 05:15:00,0.94409,0.94467,0.94408,0.94434,54400000.0
2007-06-21 05:20:00,0.94445,0.94461,0.94394,0.94423,49600000.0
2007-06-21 05:25:00,0.94451,0.94527,0.9445,0.94452,53200000.0
2007-06-21 05:30:00,0.94455,0.94473,0.9441,0.94466,66000000.0
2007-06-21 05:35:00,0.94479,0.94504,0.94443,0.94501,51200000.0
2007-06-21 05:40:00,0.94512,0.94557,0.94469,0.94469,64000000.0
2007-06-21 05:45:00,0.94467,0.94531,0.94455,0.945,65600000.0
2007-06-21 05:50:00,0.94523,0.94523,0.94452,0.94492,57600000.0
2007-06-21 05:55:00,0.94504,0.94524,0.94462,0.94481,65600000.0
2007-06-21 06:00:00,0.94485,0.94499,0.94432,0.94446,64000000.0
2007-06-21 06:05:00,0.94483,0.94491,0.94459,0.94491,41600000.0
2007-06-21 06:10:00,0.94453,0.94493,0.94444,0.94487,62800000.0
2007-06-21 06:15:00,0.94491,0.94494,0.94418,0.94485,64000000.0
2007-06-21 06:20:00,0.94496,0.94505,0.94439,0.9446,70200000.0
2007-06-21 06:25:00,0.9449,0.94534,0.9449,0.94531,63800000.0
2007-06-21 06:30:00,0.9451,0.94565,0.94462,0.94565,49000000.0
2007-06-21 06:35:00,0.94566,0.94572,0.94505,0.94529,77200000.0
2007-06-21 06:40:00,0.94518,0.94537,0.94491,0.94515,70400000.0
2007-06-21 06:45:00,0.94509,0.94515,0.94437,0.94511,62400000.0
2007-06-21 06:50:00,0.94502,0.94509,0.94462,0.94488,51200000.0
2007-06-21 06:55:00,0.94502,0.94525,0.94482,0.94511,67200000.0
2007-06-21 07:00:00,0.94491,0.94514,0.94441,0.94443,57600000.0
2007-06-21 07:05:00,0.94494,0.94511,0.94443,0.94458,48200000.0
2007-06-21 07:10:00,0.94511,0.94518,0.94501,0.94505,53600000.0
2007-06-21 07:15:00,0.9451,0.9451,0.9448,0.94492,68800000.0
2007-06-21 07:20:00,0.94472,0.94501,0.94472,0.94497,59200000.0
2007-06-21 07:25:00,0.9449,0.945,0.94443,0.94474,48000000.0
2007-06-21 07:30:00,0.94468,0.94534,0.9442,0.94479,59200000.0
2007-06-21 07:35:00,0.94478,0.94478,0.94423,0.94466,65600000.0
2007-06-21 07:40:00,0.94474,0.94484,0.9442,0.94476,73600000.0
2007-06-21 07:45:00,0.94485,0.94485,0.94414,0.94461,66400000.0
2007-06-21 07:50:00,0.94457,0.94519,0.94423,0.94491,62800000.0
2007-06-21 07:55:00,0.94495,0.94561,0.94483,0.9454,69800000.0
2007-06-21 08:00:00,0.94554,0.94805,0.94554,0.9467,72600000.0
2007-06-21 08:05:00,0.94678,0.947,0.94638,0.94694,74400000.0
2007-06-21 08:10:00,0.94711,0.94726,0.94632,0.94654,70200000.0
2007-06-21 08:15:00,0.94653,0.94678,0.9465,0.9467,62400000.0
2007-06-21 08:20:00,0.94666,0.94696,0.94639,0.94639,65600000.0
2007-06-21 08:25:00,0.94679,0.94694,0.94642,0.94675,64400000.0
2007-06-21 08:30:00,0.94683,0.94691,0.94653,0.94689,72400000.0
2007-06-21 08:35:00,0.94694,0.94713,0.94634,0.947,56000000.0
2007-06-21 08:40:00,0.94704,0.94713,0.94608,0.94706,57600000.0
2007-06-21 08:45:00,0.94686,0.94699,0.94649,0.94682,59200000.0
2007-06-21 08:50:00,0.94708,0.94712,0.94656,0.9469,64000000.0
2007-06-21 08:55:00,0.94695,0.94717,0.94684,0.94692,67200000.0
2007-06-21 09:00:00,0.94712,0.94744,0.94712,0.9473,62200000.0
2007-06-21 09:05:00,0.94729,0.94842,0.94713,0.94842,80400000.0
2007-06-21 09:10:00,0.94799,0.94822,0.94744,0.9475,63400000.0
2007-06-21 09:15:00,0.94753,0.94782,0.94746,0.94782,74400000.0
2007-06-21 09:20:00,0.94785,0.94789,0.94689,0.94689,65600000.0
2007-06-21 09:25:00,0.94668,0.94681,0.94623,0.94632,70400000.0
2007-06-21 09:30:00,0.94621,0.94636,0.94507,0.94631,75600000.0
2007-06-21 09:35:00,0.94637,0.94662,0.94625,0.94661,65400000.0
2007-06-21 09:40:00,0.94643,0.94643,0.94599,0.94616,64000000.0
2007-06-21 09:45:00,0.94626,0.94698,0.94626,0.94679,57400000.0
2007-06-21 09:50:00,0.94683,0.94686,0.94605,0.94653,67200000.0
2007-06-21 09:55:00,0.94625,0.94679,0.94613,0.94654,68800000.0
2007-06-21 10:00:00,0.94654,0.94692,0.94639,0.94658,62200000.0
2007-06-21 10:05:00,0.9465,0.94657,0.94598,0.94656,63400000.0
2007-06-21 10:10:00,0.94656,0.94689,0.94645,0.9466,66400000.0
2007-06-21 10:15:00,0.94662,0.94681,0.9465,0.94665,72000000.0
2007-06-21 10:20:00,0.94625,0.94694,0.94625,0.94692,67200000.0
2007-06-21 10:25:00,0.94705,0.94718,0.94684,0.94704,65600000.0
2007-06-21 10:30:00,0.94702,0.94726,0.94679,0.94722,58600000.0
2007-06-21 10:35:00,0.94725,0.94733,0.94622,0.94716,66400000.0
2007-06-21 10:40:00,0.94715,0.9473,0.94665,0.94724,67600000.0
2007-06-21 10:45:00,0.94724,0.94734,0.94699,0.94715,65600000.0
2007-06-21 10:50:00,0.94712,0.94712,0.94619,0.94639,62400000.0
2007-06-21 10:55:00,0.94753,0.94807,0.94714,0.9472,67200000.0
2007-06-21 11:00:00,0.94724,0.94759,0.9471,0.94735,65600000.0
2007-06-21 11:05:00,0.94747,0.94749,0.94687,0.94716,58000000.0
2007-06-21 11:10:00,0.94723,0.9474,0.94678,0.94727,76800000.0
2007-06-21 11:15:00,0.94721,0.94747,0.94703,0.94721,71200000.0
2007-06-21 11:20:00,0.94715,0.94751,0.9468,0.94683,72400000.0
2007-06-21 11:25:00,0.94734,0.94742,0.94708,0.9472,63600000.0
2007-06-21 11:30:00,0.94709,0.94728,0.94666,0.94672,69800000.0
2007-06-21 11:35:00,0.94666,0.94672,0.946,0.94636,69600000.0
2007-06-21 11:40:00,0.94661,0.94684,0.94576,0.94683,62800000.0
2007-06-21 11:45:00,0.94704,0.9471,0.9466,0.9466,68800000.0
2007-06-21 11:50:00,0.94674,0.9471,0.94655,0.94663,72400000.0
2007-06-21 11:55:00,0.94649,0.94681,0.9456,0.94669,67600000.0
2007-06-21 12:00:00,0.94665,0.94685,0.94633,0.94654,69800000.0
2007-06-21 12:05:00,0.94645,0.94658,0.94596,0.94647,70400000.0
2007-06-21 12:10:00,0.94648,0.94659,0.94629,0.94657,78400000.0
2007-06-21 12:15:00,0.94653,0.9466,0.94614,0.94644,67800000.0
2007-06-21 12:20:00,0.94618,0.94656,0.94618,0.94644,67200000.0
2007-06-21 12:25:00,0.94652,0.94667,0.9458,0.94602,60200000.0
2007-06-21 12:30:00,0.94582,0.94659,0.94582,0.9465,68400000.0
2007-06-21 12:35:00,0.94663,0.94663,0.94593,0.94623,74400000.0
2007-06-21 12:40:00,0.94652,0.94652,0.94587,0.94645,64000000.0
2007-06-21 12:45:00,0.94594,0.94656,0.9459,0.94604,61800000.0
2007-06-21 12:50:00,0.94608,0.94683,0.94608,0.94655,71400000.0
2007-06-21 12:55:00,0.94669,0.94677,0.94564,0.94589,62200000.0
2007-06-21 13:00:00,0.94554,0.94636,0.94528,0.94615,67200000.0
2007-06-21 13:05:00,0.94607,0.94612,0.94585,0.94598,67200000.0
2007-06-21 13:10:00,0.94601,0.94601,0.94569,0.94581,57600000.0
2007-06-21 13:15:00,0.94584,0.94607,0.94568,0.94607,60800000.0
2007-06-21 13:20:00,0.94575,0.94656,0.9457,0.94648,74000000.0
2007-06-21 13:25:00,0.94605,0.94665,0.94605,0.94634,65800000.0
2007-06-21 13:30:00,0.94636,0.94648,0.94615,0.94633,104800000.0
2007-06-21 13:35:00,0.94662,0.94678,0.9464,0.94673,125600000.0
2007-06-21 13:40:00,0.94665,0.94724,0.94641,0.94641,110200000.0
2007-06-21 13:45:00,0.94625,0.94636,0.94616,0.94629,122000000.0
2007-06-21 13:50:00,0.94634,0.9468,0.9463,0.94662,157200000.0
2007-06-21 13:55:00,0.94671,0.94676,0.94641,0.94641,129400000.0
2007-06-21 14:00:00,0.94645,0.9466,0.94605,0.94615,171000000.0
2007-06-21 14:05:00,0.94618,0.94618,0.94572,0.94612,149800000.0
2007-06-21 14:10:00,0.94626,0.94644,0.9461,0.9464,115600000.0
2007-06-21 14:15:00,0.94636,0.94648,0.94601,0.94619,185000000.0
2007-06-21 14:20:00,0.94597,0.94619,0.94562,0.94607,130800000.0
2007-06-21 14:25:00,0.94608,0.94614,0.94544,0.94549,108600000.0
2007-06-21 14:30:00,0.94543,0.94556,0.94453,0.94512,207400000.0
2007-06-21 14:35:00,0.94518,0.94593,0.94514,0.94593,182800000.0
2007-06-21 14:40:00,0.94593,0.94593,0.94506,0.94577,244800000.0
2007-06-21 14:45:00,0.9458,0.94583,0.94558,0.94576,152000000.0
2007-06-21 14:50:00,0.94595,0.94611,0.94557,0.94605,132800000.0
2007-06-21 14:55:00,0.94584,0.94642,0.94573,0.94642,103200000.0
2007-06-21 15:00:00,0.94677,0.94737,0.94671,0.94671,154800000.0
2007-06-21 15:05:00,0.94673,0.94713,0.94645,0.9471,105400000.0
2007-06-21 15:10:00,0.94705,0.9472,0.94681,0.94693,227200000.0
2007-06-21 15:15:00,0.94674,0.94674,0.94625,0.94627,98000000.0
2007-06-21 15:20:00,0.94661,0.94678,0.94635,0.94635,164000000.0
2007-06-21 15:25:00,0.94623,0.94658,0.94472,0.94617,192800000.0
2007-06-21 15:30:00,0.94503,0.94689,0.94503,0.94681,252000000.0
2007-06-21 15:35:00,0.94677,0.94677,0.94564,0.94582,199200000.0
2007-06-21 15:40:00,0.94603,0.94603,0.94539,0.94556,205000000.0
2007-06-21 15:45:00,0.94533,0.94582,0.94525,0.94578,124800000.0
2007-06-21 15:50:00,0.94567,0.94578,0.94509,0.94568,90000000.0
2007-06-21 15:55:00,0.94573,0.94576,0.94497,0.94503,142000000.0
2007-06-21 16:00:00,0.94501,0.94544,0.94488,0.94495,238200000.0
2007-06-21 16:05:00,0.94496,0.94508,0.94479,0.94479,200000000.0
2007-06-21 16:10:00,0.94483,0.9453,0.94483,0.94526,207600000.0
2007-06-21 16:15:00,0.9449,0.94576,0.9445,0.94556,169000000.0
2007-06-21 16:20:00,0.94573,0.94578,0.94483,0.94495,205000000.0
2007-06-21 16:25:00,0.94494,0.94499,0.94448,0.9448,171200000.0
2007-06-21 16:30:00,0.94474,0.94509,0.94466,0.9449,171200000.0
2007-06-21 16:35:00,0.94489,0.94508,0.94473,0.94496,227000000.0
2007-06-21 16:40:00,0.94507,0.94553,0.94498,0.94533,121600000.0
2007-06-21 16:45:00,0.94534,0.94583,0.94534,0.94552,316400000.0
2007-06-21 16:50:00,0.94508,0.94575,0.94504,0.94551,159200000.0
2007-06-21 16:55:00,0.94556,0.94556,0.94428,0.94428,198000000.0
2007-06-21 17:00:00,0.94435,0.94515,0.94435,0.94503,231800000.0
2007-06-21 17:05:00,0.94512,0.94512,0.94436,0.94443,182400000.0
2007-06-21 17:10:00,0.9444,0.94491,0.94433,0.94481,146800000.0
2007-06-21 17:15:00,0.94488,0.94501,0.94453,0.94485,104400000.0
2007-06-21 17:20:00,0.94486,0.94508,0.94472,0.94489,123200000.0
2007-06-21 17:25:00,0.94496,0.94532,0.94487,0.94511,199800000.0
2007-06-21 17:30:00,0.94455,0.9452,0.94426,0.94458,370600000.0
2007-06-21 17:35:00,0.94448,0.94481,0.94403,0.94429,204600000.0
2007-06-21 17:40:00,0.94427,0.9444,0.94383,0.94399,227600000.0
2007-06-21 17:45:00,0.94387,0.9443,0.94295,0.94425,213600000.0
2007-06-21 17:50:00,0.9443,0.94472,0.94429,0.94433,260600000.0
2007-06-21 17:55:00,0.94406,0.94478,0.94397,0.94456,268000000.0
2007-06-21 18:00:00,0.94455,0.94483,0.94415,0.94483,233400000.0
2007-06-21 18:05:00,0.94489,0.94489,0.94449,0.94456,321000000.0
2007-06-21 18:10:00,0.94452,0.94502,0.94444,0.94502,131400000.0
2007-06-21 18:15:00,0.94502,0.94524,0.94448,0.94524,227400000.0
2007-06-21 18:20:00,0.94526,0.94531,0.94479,0.94493,232400000.0
2007-06-21 18:25:00,0.94499,0.94499,0.94436,0.94465,145400000.0
2007-06-21 18:30:00,0.94479,0.9451,0.94473,0.94503,209200000.0
2007-06-21 18:35:00,0.94508,0.94514,0.94439,0.94479,177200000.0
2007-06-21 18:40:00,0.94484,0.94496,0.94447,0.94495,178400000.0
2007-06-21 18:45:00,0.94475,0.94516,0.94377,0.94507,135200000.0
2007-06-21 18:50:00,0.9451,0.94554,0.94469,0.9455,144200000.0
2007-06-21 18:55:00,0.94553,0.94593,0.9454,0.94591,144400000.0
2007-06-21 19:00:00,0.94569,0.94583,0.9453,0.94569,133800000.0
2007-06-21 19:05:00,0.94559,0.94567,0.94514,0.94552,163400000.0
2007-06-21 19:10:00,0.94567,0.9468,0.9456,0.9468,105600000.0
2007-06-21 19:15:00,0.94699,0.947,0.9464,0.94668,82600000.0
2007-06-21 19:20:00,0.9466,0.94676,0.94591,0.94604,117200000.0
2007-06-21 19:25:00,0.94604,0.94604,0.94564,0.94592,93800000.0
2007-06-21 19:30:00,0.94599,0.94625,0.9456,0.94604,85000000.0
2007-06-21 19:35:00,0.94601,0.94609,0.94554,0.94575,94200000.0
2007-06-21 19:40:00,0.94608,0.94639,0.94572,0.94639,72400000.0
2007-06-21 19:45:00,0.94633,0.94644,0.94567,0.94641,94400000.0
2007-06-21 19:50:00,0.94665,0.94715,0.94587,0.94708,75600000.0
2007-06-21 19:55:00,0.94692,0.94707,0.94664,0.94701,58600000.0
2007-06-21 20:00:00,0.94696,0.94711,0.9466,0.94709,70800000.0
2007-06-21 20:05:00,0.94715,0.94768,0.94701,0.94749,63400000.0
2007-06-21 20:10:00,0.9474,0.94766,0.94737,0.94764,86800000.0
2007-06-21 20:15:00,0.9475,0.94758,0.94737,0.94753,66000000.0
2007-06-21 20:20:00,0.94703,0.94779,0.94696,0.94753,77200000.0
2007-06-21 20:25:00,0.94739,0.94779,0.94739,0.94779,55400000.0
2007-06-21 20:30:00,0.94785,0.94785,0.94701,0.94713,59200000.0
2007-06-21 20:35:00,0.94707,0.94708,0.9463,0.94639,68800000.0
2007-06-21 20:40:00,0.94639,0.94676,0.94624,0.94657,66600000.0
2007-06-21 20:45:00,0.94631,0.94642,0.94609,0.94619,57000000.0
2007-06-21 20:50:00,0.94603,0.94633,0.94582,0.94615,65600000.0
2007-06-21 20:55:00,0.94625,0.94639,0.94557,0.94613,62800000.0
2007-06-21 21:00:00,0.94608,0.94662,0.94602,0.94662,44800000.0
2007-06-21 21:05:00,0.94668,0.94682,0.94592,0.94595,48000000.0
2007-06-21 21:10:00,0.94672,0.94693,0.94672,0.94687,58600000.0
2007-06-21 21:15:00,0.94682,0.94688,0.94607,0.9467,68800000.0
2007-06-21 21:20:00,0.9461,0.94685,0.94605,0.94685,38800000.0
2007-06-21 21:25:00,0.94687,0.94711,0.94687,0.94696,44800000.0
2007-06-21 21:30:00,0.94684,0.94717,0.94646,0.94655,34600000.0
2007-06-21 21:35:00,0.94695,0.94701,0.94652,0.94701,68800000.0
2007-06-21 21:40:00,0.94693,0.94707,0.94692,0.94697,27200000.0
2007-06-21 21:45:00,0.94693,0.94699,0.94584,0.94584,65800000.0
2007-06-21 21:50:00,0.94676,0.94692,0.94669,0.94686,49600000.0
2007-06-21 21:55:00,0.94685,0.94701,0.94631,0.94685,46400000.0
2007-06-21 22:00:00,0.94685,0.9469,0.94613,0.94674,62800000.0
2007-06-21 22:05:00,0.94671,0.94689,0.94652,0.94669,73600000.0
2007-06-21 22:10:00,0.94675,0.94675,0.94611,0.94654,64000000.0
2007-06-21 22:15:00,0.9462,0.9469,0.94604,0.94682,43600000.0
2007-06-21 22:20:00,0.94675,0.94691,0.94635,0.94637,45200000.0
2007-06-21 22:25:00,0.94705,0.94724,0.94683,0.94717,74400000.0
2007-06-21 22:30:00,0.94693,0.94712,0.94662,0.9467,96800000.0
2007-06-21 22:35:00,0.94715,0.94732,0.94645,0.94648,65600000.0
2007-06-21 22:40:00,0.94725,0.94729,0.94638,0.94708,30400000.0
2007-06-21 22:45:00,0.94716,0.94718,0.94683,0.94714,54400000.0
2007-06-21 22:50:00,0.94696,0.94752,0.94677,0.94751,65600000.0
2007-06-21 22:55:00,0.94742,0.94754,0.9472,0.94739,66000000.0
2007-06-21 23:00:00,0.9475,0.94761,0.94632,0.94717,46400000.0
2007-06-21 23:05:00,0.94716,0.94736,0.94673,0.94673,63800000.0
2007-06-21 23:10:00,0.94724,0.9474,0.94704,0.94728,39400000.0
2007-06-21 23:15:00,0.94724,0.94744,0.94719,0.9472,43200000.0
2007-06-21 23:20:00,0.94731,0.94732,0.94681,0.94681,52800000.0
2007-06-21 23:25:00,0.94637,0.94701,0.94629,0.94701,57600000.0
2007-06-21 23:30:00,0.94703,0.94732,0.94585,0.94732,67600000.0
2007-06-21 23:35:00,0.94731,0.94736,0.94701,0.94701,57800000.0
2007-06-21 23:40:00,0.94725,0.94742,0.94707,0.94707,65600000.0
2007-06-21 23:45:00,0.94712,0.94753,0.947,0.94752,55400000.0
2007-06-21 23:50:00,0.94738,0.94761,0.94685,0.9469,50000000.0
2007-06-21 23:55:00,0.94744,0.94768,0.94662,0.94738,75600000.0
2007-06-22 00:00:00,0.94759,0.9477,0.9473,0.94732,46400000.0
2007-06-22 00:05:00,0.94739,0.94756,0.94648,0.94698,46400000.0
2007-06-22 00:10:00,0.9472,0.94766,0.9466,0.94725,48400000.0
2007-06-22 00:15:00,0.94745,0.94777,0.94737,0.94771,58600000.0
2007-06-22 00:20:00,0.94769,0.94769,0.94695,0.94695,46800000.0
2007-06-22 00:25:00,0.94742,0.94757,0.94675,0.94756,46800000.0
2007-06-22 00:30:00,0.94745,0.94782,0.94697,0.94777,68200000.0
2007-06-22 00:35:00,0.9478,0.94781,0.94761,0.94768,50400000.0
2007-06-22 00:40:00,0.94771,0.94771,0.9467,0.94741,59200000.0
2007-06-22 00:45:00,0.94685,0.94745,0.94666,0.94705,47800000.0
2007-06-22 00:50:00,0.94747,0.94758,0.94697,0.94755,29800000.0
2007-06-22 00:55:00,0.94756,0.94756,0.94653,0.94699,52800000.0
2007-06-22 01:00:00,0.94718,0.94718,0.94654,0.94654,56000000.0
2007-06-22 01:05:00,0.94701,0.94714,0.94673,0.94711,44800000.0
2007-06-22 01:10:00,0.94714,0.94714,0.94668,0.947,61800000.0
2007-06-22 01:15:00,0.94643,0.94708,0.94642,0.94672,49600000.0
2007-06-22 01:20:00,0.94673,0.94673,0.94595,0.94651,54400000.0
2007-06-22 01:25:00,0.94657,0.94679,0.94645,0.94676,51600000.0
2007-06-22 01:30:00,0.94673,0.94688,0.94598,0.94679,47400000.0
2007-06-22 01:35:00,0.94683,0.9469,0.9464,0.94678,55400000.0
2007-06-22 01:40:00,0.94691,0.94698,0.94682,0.94682,14400000.0
2007-06-22 01:45:00,0.9464,0.94725,0.94635,0.94698,65600000.0
2007-06-22 01:50:00,0.94739,0.94758,0.94639,0.94723,50600000.0
2007-06-22 01:55:00,0.94721,0.94721,0.94681,0.94691,57600000.0
2007-06-22 02:00:00,0.94708,0.94768,0.94704,0.94745,71400000.0
2007-06-22 02:05:00,0.94745,0.94745,0.94715,0.9472,69200000.0
2007-06-22 02:10:00,0.94721,0.94738,0.94713,0.94715,67200000.0
2007-06-22 02:15:00,0.94701,0.94728,0.94685,0.94728,54800000.0
2007-06-22 02:20:00,0.94723,0.94734,0.94689,0.94718,61600000.0
2007-06-22 02:25:00,0.94731,0.94757,0.94637,0.94747,64400000.0
2007-06-22 02:30:00,0.94748,0.94748,0.94699,0.94727,66000000.0
2007-06-22 02:35:00,0.9468,0.9474,0.9468,0.94704,36800000.0
2007-06-22 02:40:00,0.94746,0.94751,0.94704,0.94719,61800000.0
2007-06-22 02:45:00,0.94668,0.94721,0.94647,0.94712,59200000.0
2007-06-22 02:50:00,0.94709,0.94752,0.94672,0.94675,62800000.0
2007-06-22 02:55:00,0.94752,0.94774,0.9468,0.94749,68800000.0
2007-06-22 03:00:00,0.9475,0.94768,0.9471,0.9476,69200000.0
2007-06-22 03:05:00,0.94754,0.94764,0.94703,0.9473,64000000.0
2007-06-22 03:10:00,0.94687,0.94714,0.94665,0.94709,73000000.0
2007-06-22 03:15:00,0.94727,0.94745,0.94605,0.94738,70400000.0
2007-06-22 03:20:00,0.9473,0.94775,0.94704,0.94743,65600000.0
2007-06-22 03:25:00,0.94736,0.94781,0.94673,0.94757,51200000.0
2007-06-22 03:30:00,0.94761,0.94775,0.94749,0.94765,57000000.0
2007-06-22 03:35:00,0.9471,0.9477,0.9471,0.94754,53800000.0
2007-06-22 03:40:00,0.9475,0.94761,0.94679,0.94742,45200000.0
2007-06-22 03:45:00,0.94739,0.94739,0.94703,0.94712,59000000.0
2007-06-22 03:50:00,0.94709,0.94725,0.94652,0.94664,67200000.0
2007-06-22 03:55:00,0.94727,0.94737,0.94683,0.9472,67200000.0
2007-06-22 04:00:00,0.94692,0.94723,0.94668,0.94723,57600000.0
2007-06-22 04:05:00,0.94717,0.94729,0.94652,0.94715,45200000.0
2007-06-22 04:10:00,0.94722,0.94731,0.94577,0.94706,44800000.0
2007-06-22 04:15:00,0.9472,0.9473,0.94643,0.94678,61600000.0
2007-06-22 04:20:00,0.9472,0.9472,0.9468,0.94716,46400000.0
2007-06-22 04:25:00,0.94687,0.94718,0.94648,0.94694,62800000.0
2007-06-22 04:30:00,0.94685,0.94733,0.94612,0.94733,60200000.0
2007-06-22 04:35:00,0.94746,0.94777,0.94711,0.94765,59600000.0
2007-06-22 04:40:00,0.94761,0.94807,0.94749,0.94807,64800000.0
2007-06-22 04:45:00,0.94774,0.9483,0.94761,0.94778,68800000.0
2007-06-22 04:50:00,0.94765,0.94765,0.94625,0.94714,68800000.0
2007-06-22 04:55:00,0.94741,0.94746,0.94704,0.94731,67200000.0
2007-06-22 05:00:00,0.94733,0.94733,0.94657,0.94676,62400000.0
2007-06-22 05:05:00,0.94651,0.94676,0.94635,0.9466,62400000.0
2007-06-22 05:10:00,0.94653,0.94678,0.94647,0.9466,61200000.0
2007-06-22 05:15:00,0.94663,0.94669,0.94622,0.9466,51200000.0
2007-06-22 05:20:00,0.94667,0.9469,0.94611,0.94661,41600000.0
2007-06-22 05:25:00,0.94638,0.94676,0.94617,0.94676,47800000.0
2007-06-22 05:30:00,0.94624,0.94685,0.94624,0.94681,65000000.0
2007-06-22 05:35:00,0.9468,0.94696,0.94657,0.9469,37800000.0
2007-06-22 05:40:00,0.94667,0.94692,0.94646,0.94666,49000000.0
2007-06-22 05:45:00,0.94653,0.94704,0.94619,0.94696,66000000.0
2007-06-22 05:50:00,0.94692,0.94701,0.9461,0.9462,43600000.0
2007-06-22 05:55:00,0.94662,0.94695,0.94643,0.94689,66000000.0
2007-06-22 06:00:00,0.94703,0.94732,0.94642,0.94732,63800000.0
2007-06-22 06:05:00,0.94733,0.94742,0.94675,0.94742,72000000.0
2007-06-22 06:10:00,0.94733,0.94743,0.94682,0.94692,63200000.0
2007-06-22 06:15:00,0.9464,0.94727,0.94637,0.94727,40000000.0
2007-06-22 06:20:00,0.94703,0.94778,0.94679,0.94771,69200000.0
2007-06-22 06:25:00,0.94772,0.9478,0.9468,0.94713,52800000.0
2007-06-22 06:30:00,0.94728,0.94747,0.94648,0.94712,49600000.0
2007-06-22 06:35:00,0.94714,0.94747,0.94678,0.94683,77200000.0
2007-06-22 06:40:00,0.94751,0.9476,0.94652,0.9468,40000000.0
2007-06-22 06:45:00,0.94751,0.94801,0.94751,0.94792,59200000.0
2007-06-22 06:50:00,0.94779,0.94821,0.94779,0.94819,51600000.0
2007-06-22 06:55:00,0.94819,0.94822,0.94774,0.94782,67200000.0
2007-06-22 07:00:00,0.9478,0.94782,0.94719,0.94742,46400000.0
2007-06-22 07:05:00,0.94739,0.94797,0.94728,0.94797,46800000.0
2007-06-22 07:10:00,0.94806,0.94806,0.94781,0.94792,41000000.0
2007-06-22 07:15:00,0.94775,0.94805,0.94756,0.94787,54400000.0
2007-06-22 07:20:00,0.94762,0.9479,0.94755,0.94773,60000000.0
2007-06-22 07:25:00,0.94787,0.948,0.94748,0.9479,57600000.0
2007-06-22 07:30:00,0.94756,0.94813,0.94716,0.94808,59200000.0
2007-06-22 07:35:00,0.94809,0.94844,0.94754,0.94824,65400000.0
2007-06-22 07:40:00,0.94823,0.94844,0.94772,0.94772,73000000.0
2007-06-22 07:45:00,0.94769,0.94771,0.94753,0.94766,56000000.0
2007-06-22 07:50:00,0.94765,0.94781,0.94737,0.94751,61200000.0
2007-06-22 07:55:00,0.94756,0.94789,0.94719,0.94723,70800000.0
2007-06-22 08:00:00,0.94731,0.94753,0.94689,0.94742,71400000.0
2007-06-22 08:05:00,0.94737,0.94745,0.9468,0.94704,73600000.0
2007-06-22 08:10:00,0.94721,0.94799,0.94721,0.94787,70400000.0
2007-06-22 08:15:00,0.94796,0.94796,0.94757,0.94768,62800000.0
2007-06-22 08:20:00,0.94769,0.94863,0.94746,0.94794,65000000.0
2007-06-22 08:25:00,0.94809,0.94883,0.94795,0.94821,65800000.0
2007-06-22 08:30:00,0.94809,0.9484,0.94788,0.94799,72200000.0
2007-06-22 08:35:00,0.94796,0.9484,0.94796,0.94817,56000000.0
2007-06-22 08:40:00,0.94817,0.94828,0.9469,0.94789,57000000.0
2007-06-22 08:45:00,0.94784,0.94796,0.94758,0.94758,59600000.0
2007-06-22 08:50:00,0.94772,0.94783,0.94742,0.94742,64400000.0
2007-06-22 08:55:00,0.94751,0.94795,0.94731,0.94785,66600000.0
2007-06-22 09:00:00,0.9477,0.9477,0.94731,0.94759,61800000.0
2007-06-22 09:05:00,0.94766,0.94841,0.94765,0.94794,80000000.0
2007-06-22 09:10:00,0.94798,0.94826,0.9476,0.9476,63800000.0
2007-06-22 09:15:00,0.94756,0.94788,0.94746,0.94749,73600000.0
2007-06-22 09:20:00,0.94757,0.94781,0.94711,0.94727,65000000.0
2007-06-22 09:25:00,0.94739,0.94763,0.94708,0.94737,70400000.0
2007-06-22 09:30:00,0.94717,0.94737,0.94639,0.9469,75600000.0
2007-06-22 09:35:00,0.9469,0.94695,0.94588,0.94588,65600000.0
2007-06-22 09:40:00,0.94579,0.94611,0.94527,0.9459,64000000.0
2007-06-22 09:45:00,0.94581,0.94631,0.94562,0.94626,57600000.0
2007-06-22 09:50:00,0.94636,0.94657,0.94616,0.94654,67200000.0
2007-06-22 09:55:00,0.9466,0.94673,0.94614,0.94648,68600000.0
2007-06-22 10:00:00,0.94671,0.94693,0.94671,0.94683,62800000.0
2007-06-22 10:05:00,0.94681,0.94685,0.94625,0.94649,63800000.0
2007-06-22 10:10:00,0.94627,0.94649,0.94619,0.9464,64800000.0
2007-06-22 10:15:00,0.94644,0.94701,0.94638,0.9465,71800000.0
2007-06-22 10:20:00,0.94645,0.94685,0.94619,0.94673,67000000.0
2007-06-22 10:25:00,0.94663,0.94667,0.94626,0.9465,65000000.0
2007-06-22 10:30:00,0.94641,0.94661,0.9461,0.94637,59200000.0
2007-06-22 10:35:00,0.94628,0.94628,0.94566,0.94607,67000000.0
2007-06-22 10:40:00,0.94606,0.94616,0.94545,0.94581,68000000.0
2007-06-22 10:45:00,0.94585,0.94593,0.94525,0.94555,66000000.0
2007-06-22 10:50:00,0.94557,0.94562,0.94508,0.94513,61800000.0
2007-06-22 10:55:00,0.9452,0.94527,0.94451,0.94451,68000000.0
2007-06-22 11:00:00,0.9446,0.94499,0.94449,0.94487,65400000.0
2007-06-22 11:05:00,0.94479,0.94494,0.94464,0.94474,57600000.0
2007-06-22 11:10:00,0.94443,0.94502,0.94443,0.94497,78000000.0
2007-06-22 11:15:00,0.94494,0.94526,0.94483,0.94519,70400000.0
2007-06-22 11:20:00,0.94486,0.945,0.94352,0.94403,72000000.0
2007-06-22 11:25:00,0.94406,0.94412,0.94366,0.94377,62200000.0
2007-06-22 11:30:00,0.94387,0.94388,0.94341,0.94373,69800000.0
2007-06-22 11:35:00,0.94371,0.94371,0.94313,0.94354,69200000.0
2007-06-22 11:40:00,0.94361,0.94383,0.94279,0.9437,62400000.0
2007-06-22 11:45:00,0.94372,0.94394,0.94318,0.94318,69200000.0
2007-06-22 11:50:00,0.94311,0.94423,0.94305,0.94423,72400000.0
2007-06-22 11:55:00,0.94421,0.94443,0.94313,0.94383,67200000.0
2007-06-22 12:00:00,0.94385,0.94385,0.94329,0.94339,70800000.0
2007-06-22 12:05:00,0.94336,0.94382,0.94336,0.94357,70400000.0
2007-06-22 12:10:00,0.9436,0.94435,0.94354,0.94435,77800000.0
2007-06-22 12:15:00,0.94436,0.94486,0.94436,0.94456,68000000.0
2007-06-22 12:20:00,0.94456,0.94462,0.94386,0.9443,67600000.0
2007-06-22 12:25:00,0.94426,0.94428,0.94401,0.94417,60800000.0
2007-06-22 12:30:00,0.94418,0.94419,0.94342,0.94378,67600000.0
2007-06-22 12:35:00,0.94376,0.94376,0.94325,0.94359,74400000.0
2007-06-22 12:40:00,0.94357,0.94357,0.94331,0.94356,64000000.0
2007-06-22 12:45:00,0.94294,0.94395,0.94294,0.94388,62800000.0
2007-06-22 12:50:00,0.94393,0.94481,0.94392,0.94456,72000000.0
2007-06-22 12:55:00,0.94474,0.9454,0.94435,0.9454,62400000.0
2007-06-22 13:00:00,0.94567,0.94596,0.94557,0.94564,67000000.0
2007-06-22 13:05:00,0.94553,0.94564,0.94509,0.94513,67200000.0
2007-06-22 13:10:00,0.94516,0.94524,0.94481,0.94481,58000000.0
2007-06-22 13:15:00,0.94489,0.94512,0.94479,0.945,61200000.0
2007-06-22 13:20:00,0.94497,0.94514,0.94469,0.94491,75200000.0
2007-06-22 13:25:00,0.94485,0.945,0.94467,0.94478,65600000.0
2007-06-22 13:30:00,0.9448,0.94486,0.94456,0.94467,103800000.0
2007-06-22 13:35:00,0.94472,0.94483,0.94434,0.94447,125200000.0
2007-06-22 13:40:00,0.94472,0.94479,0.94447,0.94452,110200000.0
2007-06-22 13:45:00,0.94462,0.94503,0.94445,0.94446,121000000.0
2007-06-22 13:50:00,0.94444,0.94444,0.94386,0.94427,156000000.0
2007-06-22 13:55:00,0.94412,0.9444,0.94411,0.94439,129000000.0
2007-06-22 14:00:00,0.94442,0.94457,0.94419,0.94423,171000000.0
2007-06-22 14:05:00,0.94421,0.94424,0.944,0.94419,149800000.0
2007-06-22 14:10:00,0.94417,0.94421,0.94398,0.94412,115200000.0
2007-06-22 14:15:00,0.944,0.94402,0.94319,0.9432,185800000.0
2007-06-22 14:20:00,0.94307,0.94307,0.94226,0.94304,129000000.0
2007-06-22 14:25:00,0.94322,0.94328,0.94286,0.9431,107200000.0
2007-06-22 14:30:00,0.943,0.94312,0.94274,0.94297,208000000.0
2007-06-22 14:35:00,0.94304,0.9448,0.94304,0.9447,182800000.0
2007-06-22 14:40:00,0.94441,0.94562,0.94436,0.94517,245000000.0
2007-06-22 14:45:00,0.9451,0.9451,0.94435,0.94435,152400000.0
2007-06-22 14:50:00,0.94419,0.94423,0.9433,0.94372,133200000.0
2007-06-22 14:55:00,0.94378,0.94431,0.94346,0.94416,102800000.0
2007-06-22 15:00:00,0.94409,0.94422,0.94389,0.94409,153000000.0
2007-06-22 15:05:00,0.94403,0.9446,0.94388,0.9446,107600000.0
2007-06-22 15:10:00,0.94446,0.94478,0.94441,0.94476,227000000.0
2007-06-22 15:15:00,0.94493,0.94493,0.94444,0.94444,97000000.0
2007-06-22 15:20:00,0.94441,0.94464,0.94389,0.94449,164800000.0
2007-06-22 15:25:00,0.94425,0.94504,0.94381,0.94462,193800000.0
2007-06-22 15:30:00,0.9434,0.94466,0.94306,0.94449,252400000.0
2007-06-22 15:35:00,0.9444,0.9446,0.94408,0.94448,198400000.0
2007-06-22 15:40:00,0.94459,0.94469,0.94388,0.94388,206200000.0
2007-06-22 15:45:00,0.94375,0.94413,0.94375,0.94409,124600000.0
2007-06-22 15:50:00,0.9439,0.94405,0.9436,0.94363,90800000.0
2007-06-22 15:55:00,0.9436,0.94387,0.94348,0.94374,144400000.0
2007-06-22 16:00:00,0.94387,0.94387,0.94356,0.94365,238200000.0
2007-06-22 16:05:00,0.94358,0.94358,0.94312,0.94334,198200000.0
2007-06-22 16:10:00,0.94278,0.94335,0.94276,0.94328,209600000.0
2007-06-22 16:15:00,0.94329,0.94333,0.94291,0.94307,170000000.0
2007-06-22 16:20:00,0.94304,0.94316,0.9423,0.94285,206600000.0
2007-06-22 16:25:00,0.94282,0.94282,0.94226,0.94256,172000000.0
2007-06-22 16:30:00,0.94229,0.94229,0.94141,0.94144,171400000.0
2007-06-22 16:35:00,0.94143,0.94243,0.94134,0.94204,226400000.0
2007-06-22 16:40:00,0.94213,0.94231,0.94153,0.94214,121000000.0
2007-06-22 16:45:00,0.94205,0.94389,0.94205,0.94347,316600000.0
2007-06-22 16:50:00,0.94346,0.94416,0.94346,0.94398,159400000.0
2007-06-22 16:55:00,0.94398,0.94545,0.94397,0.94545,197600000.0
2007-06-22 17:00:00,0.94543,0.94547,0.94479,0.94513,231200000.0
2007-06-22 17:05:00,0.94492,0.94514,0.94467,0.94496,182800000.0
2007-06-22 17:10:00,0.94457,0.94508,0.94457,0.94485,145000000.0
2007-06-22 17:15:00,0.94469,0.94501,0.94464,0.94477,103800000.0
2007-06-22 17:20:00,0.94477,0.94484,0.94448,0.94464,123200000.0
2007-06-22 17:25:00,0.94478,0.94478,0.94369,0.94446,200200000.0
2007-06-22 17:30:00,0.94449,0.94453,0.94418,0.94424,369600000.0
2007-06-22 17:35:00,0.94427,0.94448,0.94398,0.94402,205200000.0
2007-06-22 17:40:00,0.94401,0.94415,0.94372,0.94392,227000000.0
2007-06-22 17:45:00,0.94408,0.94408,0.94301,0.94393,212200000.0
2007-06-22 17:50:00,0.94391,0.94409,0.94363,0.94375,261200000.0
2007-06-22 17:55:00,0.94382,0.94383,0.94352,0.94378,267000000.0
2007-06-22 18:00:00,0.94403,0.94439,0.94387,0.94427,233000000.0
2007-06-22 18:05:00,0.94405,0.94443,0.94405,0.94409,322000000.0
2007-06-22 18:10:00,0.94402,0.94402,0.94355,0.94359,132400000.0
2007-06-22 18:15:00,0.94342,0.94345,0.94317,0.94318,227800000.0
2007-06-22 18:20:00,0.94311,0.94311,0.94258,0.94272,231400000.0
2007-06-22 18:25:00,0.94272,0.94335,0.94268,0.94309,144800000.0
2007-06-22 18:30:00,0.94307,0.94322,0.94258,0.94287,207200000.0
2007-06-22 18:35:00,0.94291,0.94303,0.94246,0.94302,175800000.0
2007-06-22 18:40:00,0.94281,0.94328,0.94256,0.94318,177400000.0
2007-06-22 18:45:00,0.94268,0.94315,0.94175,0.94287,136400000.0
2007-06-22 18:50:00,0.94281,0.94297,0.94224,0.94264,145000000.0
2007-06-22 18:55:00,0.94266,0.94266,0.9421,0.94226,145200000.0
2007-06-22 19:00:00,0.94207,0.94236,0.94194,0.9423,134200000.0
2007-06-22 19:05:00,0.94229,0.94229,0.94174,0.9419,166200000.0
2007-06-22 19:10:00,0.94204,0.94204,0.94126,0.94143,105600000.0
2007-06-22 19:15:00,0.94127,0.94168,0.94101,0.94168,83200000.0
2007-06-22 19:20:00,0.94169,0.94169,0.94098,0.941,117200000.0
2007-06-22 19:25:00,0.94091,0.94099,0.94074,0.94074,94400000.0
2007-06-22 19:30:00,0.94075,0.94102,0.94037,0.94054,84800000.0
2007-06-22 19:35:00,0.9405,0.94058,0.94012,0.94048,94800000.0
2007-06-22 19:40:00,0.94056,0.94094,0.93997,0.94094,72000000.0
2007-06-22 19:45:00,0.94109,0.9413,0.9406,0.94063,94400000.0
2007-06-22 19:50:00,0.94053,0.94112,0.94047,0.94103,75000000.0
2007-06-22 19:55:00,0.94076,0.94111,0.94037,0.94107,59200000.0
2007-06-22 20:00:00,0.9411,0.94124,0.94073,0.94104,70400000.0
2007-06-22 20:05:00,0.94103,0.94105,0.94037,0.94071,63800000.0
2007-06-22 20:10:00,0.94068,0.94081,0.94043,0.94048,86400000.0
2007-06-22 20:15:00,0.94038,0.94061,0.93987,0.94048,66000000.0
2007-06-22 20:20:00,0.94039,0.94061,0.94029,0.94054,77600000.0
2007-06-22 20:25:00,0.94052,0.94063,0.94002,0.94063,55400000.0
2007-06-22 20:30:00,0.94011,0.9407,0.94,0.94069,59600000.0
2007-06-22 20:35:00,0.94073,0.94127,0.94062,0.94067,68200000.0
2007-06-22 20:40:00,0.94118,0.94124,0.94062,0.94109,62400000.0
2007-06-22 20:45:00,0.94113,0.94121,0.94089,0.94093,57600000.0
2007-06-22 20:50:00,0.94096,0.94121,0.94092,0.94105,66000000.0
2007-06-22 20:55:00,0.94113,0.94113,0.94002,0.94088,64800000.0
2007-06-22 21:00:00,0.94071,0.94083,0.94063,0.94079,25600000.0
2007-06-22 21:05:00,0.94072,0.94072,0.93972,0.93985,44800000.0
2007-06-22 21:10:00,0.9404,0.94057,0.94035,0.94056,59000000.0
2007-06-22 21:15:00,0.94035,0.94037,0.93514,0.93552,68800000.0
2007-06-22 21:20:00,0.93609,0.93647,0.93608,0.93643,50000000.0
2007-06-22 21:25:00,0.9365,0.93792,0.93597,0.93618,60800000.0
2007-06-22 21:30:00,0.93617,0.93656,0.93579,0.93597,60600000.0
2007-06-22 21:35:00,0.93583,0.93593,0.93524,0.93564,69600000.0
2007-06-22 21:40:00,0.9356,0.9356,0.93447,0.93485,68000000.0
2007-06-22 21:45:00,0.93476,0.93579,0.93452,0.93452,76200000.0
2007-06-22 21:50:00,0.93563,0.93567,0.93516,0.93555,60200000.0
2007-06-22 21:55:00,0.93549,0.93557,0.93515,0.93549,52800000.0
2007-06-22 22:00:00,0.9354,0.93568,0.93485,0.93519,63200000.0
2007-06-22 22:05:00,0.93553,0.93579,0.93523,0.93561,46400000.0
2007-06-22 22:10:00,0.93565,0.93586,0.93555,0.93575,68800000.0
2007-06-22 22:15:00,0.93568,0.9368,0.93568,0.93659,45200000.0
2007-06-22 22:20:00,0.93659,0.93677,0.93612,0.93644,48000000.0
2007-06-22 22:25:00,0.9365,0.93666,0.93597,0.93666,74400000.0
2007-06-22 22:30:00,0.93667,0.93667,0.93596,0.93618,97600000.0
2007-06-22 22:35:00,0.93617,0.93749,0.93604,0.93739,65600000.0
2007-06-22 22:40:00,0.93736,0.93745,0.93689,0.93699,51200000.0
2007-06-22 22:45:00,0.93712,0.9379,0.93712,0.93787,67200000.0
2007-06-22 22:50:00,0.93794,0.93826,0.93783,0.93826,68200000.0
2007-06-22 22:55:00,0.93826,0.93857,0.938,0.93845,65600000.0
2007-06-24 23:00:00,0.93712,0.93717,0.93598,0.93686,53600000.0
2007-06-24 23:05:00,0.93691,0.9371,0.93636,0.93636,64000000.0
2007-06-24 23:10:00,0.93781,0.93781,0.93607,0.93629,36200000.0
2007-06-24 23:15:00,0.93694,0.93773,0.93694,0.93768,52800000.0
2007-06-24 23:20:00,0.93769,0.93769,0.93729,0.93755,48000000.0
2007-06-24 23:25:00,0.93746,0.93782,0.93733,0.93757,62800000.0
2007-06-24 23:30:00,0.93745,0.93767,0.93622,0.93764,68000000.0
2007-06-24 23:35:00,0.93754,0.9378,0.93734,0.93775,64400000.0
2007-06-24 23:40:00,0.93779,0.93791,0.93772,0.93772,46800000.0
2007-06-24 23:45:00,0.93777,0.93783,0.93702,0.93776,52800000.0
2007-06-24 23:50:00,0.93747,0.93782,0.93705,0.9371,62800000.0
2007-06-24 23:55:00,0.93727,0.93792,0.93633,0.93784,57600000.0
2007-06-25 00:00:00,0.93785,0.93854,0.93772,0.93854,37800000.0
2007-06-25 00:05:00,0.93826,0.93936,0.93784,0.93891,55400000.0
2007-06-25 00:10:00,0.93919,0.9399,0.93919,0.93986,56000000.0
2007-06-25 00:15:00,0.93979,0.93995,0.93964,0.93979,70800000.0
2007-06-25 00:20:00,0.93956,0.93976,0.93885,0.93885,47400000.0
2007-06-25 00:25:00,0.93961,0.93966,0.93938,0.93954,59200000.0
2007-06-25 00:30:00,0.93941,0.9398,0.93939,0.9396,69200000.0
2007-06-25 00:35:00,0.9393,0.94004,0.93922,0.94004,37200000.0
2007-06-25 00:40:00,0.94011,0.94019,0.93922,0.94015,59200000.0
2007-06-25 00:45:00,0.94016,0.9405,0.94015,0.94026,58000000.0
2007-06-25 00:50:00,0.94022,0.94027,0.93961,0.94019,53600000.0
2007-06-25 00:55:00,0.94017,0.94029,0.93949,0.93952,52800000.0
2007-06-25 01:00:00,0.93981,0.93996,0.93896,0.93964,62200000.0
2007-06-25 01:05:00,0.93983,0.93988,0.9387,0.93915,64400000.0
2007-06-25 01:10:00,0.94,0.94024,0.93947,0.94014,62400000.0
2007-06-25 01:15:00,0.9395,0.94055,0.93945,0.9405,57000000.0
2007-06-25 01:20:00,0.9405,0.94071,0.94021,0.94071,51200000.0
2007-06-25 01:25:00,0.94078,0.94094,0.93993,0.9409,69200000.0
2007-06-25 01:30:00,0.94067,0.94083,0.94054,0.9408,60800000.0
2007-06-25 01:35:00,0.94086,0.94209,0.94069,0.94145,56000000.0
2007-06-25 01:40:00,0.94164,0.94173,0.94108,0.94108,41000000.0
2007-06-25 01:45:00,0.94105,0.94119,0.9409,0.94093,65600000.0
2007-06-25 01:50:00,0.94079,0.94083,0.93975,0.94027,61800000.0
2007-06-25 01:55:00,0.9409,0.94148,0.9409,0.94139,58400000.0
2007-06-25 02:00:00,0.94143,0.94149,0.94063,0.94118,58400000.0
2007-06-25 02:05:00,0.94124,0.94246,0.94096,0.94246,62400000.0
2007-06-25 02:10:00,0.9422,0.9422,0.94145,0.94145,65600000.0
2007-06-25 02:15:00,0.94154,0.94177,0.94138,0.94143,30400000.0
2007-06-25 02:20:00,0.94148,0.94174,0.94148,0.9416,56400000.0
2007-06-25 02:25:00,0.94157,0.94192,0.94095,0.94186,61200000.0
2007-06-25 02:30:00,0.94183,0.9424,0.94136,0.94215,68800000.0
2007-06-25 02:35:00,0.94165,0.94275,0.94165,0.94275,65400000.0
2007-06-25 02:40:00,0.94335,0.94335,0.943,0.94308,56400000.0
2007-06-25 02:45:00,0.94293,0.94307,0.94273,0.94281,62400000.0
2007-06-25 02:50:00,0.94285,0.94285,0.94179,0.94188,64000000.0
2007-06-25 02:55:00,0.94193,0.94205,0.94123,0.94202,74000000.0
2007-06-25 03:00:00,0.94204,0.94204,0.94137,0.94185,46800000.0
2007-06-25 03:05:00,0.94178,0.94178,0.94142,0.94143,53200000.0
2007-06-25 03:10:00,0.94144,0.94144,0.9412,0.94121,58000000.0
2007-06-25 03:15:00,0.94097,0.94109,0.94009,0.94109,59200000.0
2007-06-25 03:20:00,0.94108,0.94109,0.94082,0.94101,42000000.0
2007-06-25 03:25:00,0.94106,0.94138,0.94048,0.94124,68800000.0
2007-06-25 03:30:00,0.94128,0.94129,0.94098,0.94119,59200000.0
2007-06-25 03:35:00,0.94096,0.94138,0.94096,0.94137,46400000.0
2007-06-25 03:40:00,0.94139,0.94153,0.94075,0.94085,70800000.0
2007-06-25 03:45:00,0.94135,0.94139,0.9408,0.9412,44600000.0
2007-06-25 03:50:00,0.94058,0.94147,0.94058,0.94139,44800000.0
2007-06-25 03:55:00,0.94133,0.94141,0.94114,0.94119,40000000.0
2007-06-25 04:00:00,0.94115,0.94142,0.94032,0.94133,88000000.0
2007-06-25 04:05:00,0.94148,0.94148,0.94065,0.94136,62200000.0
2007-06-25 04:10:00,0.94152,0.94183,0.94118,0.9418,52200000.0
2007-06-25 04:15:00,0.94183,0.94195,0.94124,0.94143,60800000.0
2007-06-25 04:20:00,0.94184,0.94201,0.94142,0.9415,58000000.0
2007-06-25 04:25:00,0.94195,0.94197,0.94099,0.94152,63200000.0
2007-06-25 04:30:00,0.94144,0.94161,0.94107,0.94134,48400000.0
2007-06-25 04:35:00,0.94144,0.94153,0.94085,0.94115,53200000.0
2007-06-25 04:40:00,0.94091,0.94138,0.94085,0.94134,11200000.0
2007-06-25 04:45:00,0.94131,0.94168,0.94077,0.94162,54800000.0
2007-06-25 04:50:00,0.94159,0.94175,0.94149,0.94155,63400000.0
2007-06-25 04:55:00,0.94098,0.94136,0.94021,0.94103,43200000.0
2007-06-25 05:00:00,0.94113,0.94136,0.94057,0.94064,65600000.0
2007-06-25 05:05:00,0.94085,0.94129,0.9406,0.94129,65600000.0
2007-06-25 05:10:00,0.94126,0.94129,0.9406,0.94089,67600000.0
2007-06-25 05:15:00,0.94101,0.94101,0.94036,0.94087,51000000.0
2007-06-25 05:20:00,0.94068,0.94136,0.94065,0.94126,65600000.0
2007-06-25 05:25:00,0.94127,0.94131,0.9409,0.94103,97600000.0
2007-06-25 05:30:00,0.94104,0.94118,0.9404,0.94117,73600000.0
2007-06-25 05:35:00,0.94083,0.94144,0.9408,0.9414,33600000.0
2007-06-25 05:40:00,0.94147,0.94147,0.94047,0.94047,35600000.0
2007-06-25 05:45:00,0.9412,0.94122,0.94042,0.94122,57600000.0
2007-06-25 05:50:00,0.94056,0.94118,0.94035,0.9404,62400000.0
2007-06-25 05:55:00,0.94121,0.94128,0.9407,0.94093,62400000.0
2007-06-25 06:00:00,0.94093,0.94097,0.9402,0.94064,28800000.0
2007-06-25 06:05:00,0.94108,0.94132,0.94064,0.94108,61200000.0
2007-06-25 06:10:00,0.93986,0.94124,0.93986,0.94123,76800000.0
2007-06-25 06:15:00,0.94114,0.94124,0.94095,0.94102,49000000.0
2007-06-25 06:20:00,0.94101,0.94118,0.94034,0.94111,68800000.0
2007-06-25 06:25:00,0.94121,0.94137,0.9406,0.94115,61200000.0
2007-06-25 06:30:00,0.94125,0.94133,0.9405,0.94124,42000000.0
2007-06-25 06:35:00,0.94125,0.94137,0.9409,0.9409,38400000.0
2007-06-25 06:40:00,0.94133,0.94142,0.94089,0.94106,68600000.0
2007-06-25 06:45:00,0.94141,0.94149,0.94095,0.94123,56000000.0
2007-06-25 06:50:00,0.94123,0.94142,0.94047,0.9405,44200000.0
2007-06-25 06:55:00,0.94148,0.94162,0.94143,0.94162,25000000.0
2007-06-25 07:00:00,0.94173,0.94177,0.94101,0.94154,63400000.0
2007-06-25 07:05:00,0.94148,0.94184,0.94148,0.9417,66000000.0
2007-06-25 07:10:00,0.94179,0.94179,0.9411,0.94153,57400000.0
2007-06-25 07:15:00,0.94147,0.94168,0.94134,0.94166,61200000.0
2007-06-25 07:20:00,0.94173,0.94185,0.94129,0.94164,68400000.0
2007-06-25 07:25:00,0.94161,0.94177,0.94126,0.94149,52800000.0
2007-06-25 07:30:00,0.94173,0.94228,0.94158,0.94158,55400000.0
2007-06-25 07:35:00,0.94182,0.94208,0.94167,0.942,75600000.0
2007-06-25 07:40:00,0.94213,0.94233,0.94191,0.94227,66000000.0
2007-06-25 07:45:00,0.94237,0.94241,0.94157,0.94214,86400000.0
2007-06-25 07:50:00,0.94219,0.94219,0.94168,0.942,64000000.0
2007-06-25 07:55:00,0.94148,0.94204,0.94124,0.94188,70200000.0
2007-06-25 08:00:00,0.94187,0.94207,0.94155,0.94207,60000000.0
2007-06-25 08:05:00,0.94205,0.94205,0.94014,0.94105,74600000.0
2007-06-25 08:10:00,0.94112,0.94143,0.94082,0.94108,94800000.0
2007-06-25 08:15:00,0.94106,0.94176,0.94092,0.94145,71400000.0
2007-06-25 08:20:00,0.94143,0.9419,0.94128,0.94128,94800000.0
2007-06-25 08:25:00,0.94112,0.94112,0.94036,0.94088,84800000.0
2007-06-25 08:30:00,0.94085,0.94118,0.9406,0.94083,94800000.0
2007-06-25 08:35:00,0.94124,0.94151,0.94059,0.94132,117200000.0
2007-06-25 08:40:00,0.94144,0.94162,0.94063,0.94063,84000000.0
2007-06-25 08:45:00,0.94068,0.94068,0.93957,0.93977,105600000.0
2007-06-25 08:50:00,0.93982,0.94033,0.93976,0.94029,163600000.0
2007-06-25 08:55:00,0.94043,0.94095,0.94029,0.94066,134800000.0
2007-06-25 09:00:00,0.94092,0.94227,0.94076,0.94191,145800000.0
2007-06-25 09:05:00,0.94186,0.94187,0.9414,0.94152,146000000.0
2007-06-25 09:10:00,0.9416,0.94185,0.94081,0.94171,136000000.0
2007-06-25 09:15:00,0.94149,0.94152,0.94121,0.9413,178000000.0
2007-06-25 09:20:00,0.94126,0.94129,0.94094,0.94106,176400000.0
2007-06-25 09:25:00,0.94129,0.94142,0.94108,0.94137,208800000.0
2007-06-25 09:30:00,0.94137,0.94146,0.94102,0.94115,145400000.0
2007-06-25 09:35:00,0.94124,0.94174,0.94122,0.94166,232800000.0
2007-06-25 09:40:00,0.9417,0.9417,0.94089,0.94126,227200000.0
2007-06-25 09:45:00,0.94116,0.94124,0.94068,0.9407,131200000.0
2007-06-25 09:50:00,0.94077,0.94083,0.94045,0.94057,319200000.0
2007-06-25 09:55:00,0.94052,0.94079,0.94033,0.94079,234000000.0
2007-06-25 10:00:00,0.94077,0.94108,0.9407,0.94108,266600000.0
2007-06-25 10:05:00,0.94108,0.94126,0.94063,0.94078,261800000.0
2007-06-25 10:10:00,0.94082,0.94089,0.93954,0.94052,213600000.0
2007-06-25 10:15:00,0.94061,0.94061,0.94011,0.9403,226600000.0
2007-06-25 10:20:00,0.94036,0.94036,0.94004,0.94024,203800000.0
2007-06-25 10:25:00,0.94029,0.94033,0.93997,0.94026,370000000.0
2007-06-25 10:30:00,0.94004,0.94029,0.93998,0.93998,200200000.0
2007-06-25 10:35:00,0.94013,0.94027,0.93982,0.93982,123200000.0
2007-06-25 10:40:00,0.93972,0.94016,0.93935,0.93997,104000000.0
2007-06-25 10:45:00,0.93988,0.94065,0.93987,0.94065,146200000.0
2007-06-25 10:50:00,0.94056,0.94129,0.94042,0.94083,183400000.0
2007-06-25 10:55:00,0.94074,0.94085,0.94054,0.94078,230800000.0
2007-06-25 11:00:00,0.94077,0.94085,0.94044,0.94066,197000000.0
2007-06-25 11:05:00,0.9406,0.94062,0.94006,0.9406,160400000.0
2007-06-25 11:10:00,0.94043,0.94043,0.93953,0.9398,316000000.0
2007-06-25 11:15:00,0.93978,0.93991,0.93962,0.93962,122400000.0
2007-06-25 11:20:00,0.9395,0.93975,0.93942,0.93964,226600000.0
2007-06-25 11:25:00,0.9398,0.94065,0.93977,0.94022,170600000.0
2007-06-25 11:30:00,0.94064,0.9409,0.94028,0.94052,171600000.0
2007-06-25 11:35:00,0.94047,0.94061,0.94012,0.94022,207000000.0
2007-06-25 11:40:00,0.94029,0.94029,0.93992,0.94013,169800000.0
2007-06-25 11:45:00,0.93965,0.94012,0.93921,0.93958,206800000.0
2007-06-25 11:50:00,0.9396,0.9398,0.93909,0.93928,199600000.0
2007-06-25 11:55:00,0.9392,0.93921,0.93849,0.93865,238800000.0
2007-06-25 12:00:00,0.93869,0.93899,0.93869,0.93897,144000000.0
2007-06-25 12:05:00,0.93905,0.93905,0.93856,0.93858,88800000.0
2007-06-25 12:10:00,0.93855,0.93856,0.93831,0.9384,124200000.0
2007-06-25 12:15:00,0.93854,0.93862,0.93825,0.93837,206800000.0
2007-06-25 12:20:00,0.93832,0.93832,0.93782,0.93814,198400000.0
2007-06-25 12:25:00,0.93825,0.93917,0.93767,0.93767,251600000.0
2007-06-25 12:30:00,0.93816,0.93844,0.93732,0.93813,194000000.0
2007-06-25 12:35:00,0.93825,0.93905,0.93821,0.93905,165200000.0
2007-06-25 12:40:00,0.93914,0.93923,0.9386,0.93912,97000000.0
2007-06-25 12:45:00,0.93916,0.93954,0.93872,0.93938,226400000.0
2007-06-25 12:50:00,0.94015,0.94064,0.94001,0.94036,107200000.0
2007-06-25 12:55:00,0.94032,0.94077,0.94004,0.94077,153000000.0
2007-06-25 13:00:00,0.94083,0.94091,0.94017,0.94022,102200000.0
2007-06-25 13:05:00,0.94015,0.94073,0.94015,0.9406,132200000.0
2007-06-25 13:10:00,0.94056,0.94072,0.94042,0.94058,151400000.0
2007-06-25 13:15:00,0.9405,0.94074,0.94021,0.94035,244000000.0
2007-06-25 13:20:00,0.94063,0.94087,0.94056,0.94075,182400000.0
2007-06-25 13:25:00,0.94085,0.94085,0.94046,0.94059,208200000.0
2007-06-25 13:30:00,0.94066,0.94082,0.94047,0.94066,106000000.0
2007-06-25 13:35:00,0.94075,0.94089,0.94057,0.94083,130000000.0
2007-06-25 13:40:00,0.9407,0.94091,0.93991,0.94082,186000000.0
2007-06-25 13:45:00,0.94065,0.94144,0.94015,0.94102,115600000.0
2007-06-25 13:50:00,0.94099,0.94124,0.94057,0.94088,149600000.0
2007-06-25 13:55:00,0.94108,0.94108,0.94052,0.94052,170600000.0
2007-06-25 14:00:00,0.94087,0.94124,0.94084,0.94124,128200000.0
2007-06-25 14:05:00,0.94126,0.94149,0.94107,0.94125,156600000.0
2007-06-25 14:10:00,0.94113,0.94164,0.94112,0.94131,122000000.0
2007-06-25 14:15:00,0.94131,0.94168,0.94131,0.94144,110400000.0
2007-06-25 14:20:00,0.94134,0.9417,0.94098,0.94103,123600000.0
2007-06-25 14:25:00,0.94156,0.94156,0.94099,0.94101,104400000.0
2007-06-25 14:30:00,0.94098,0.94162,0.94098,0.94162,65600000.0
2007-06-25 14:35:00,0.94162,0.94184,0.9411,0.94184,75600000.0
2007-06-25 14:40:00,0.94186,0.94203,0.94175,0.94197,61200000.0
2007-06-25 14:45:00,0.94196,0.94196,0.94137,0.94142,57600000.0
2007-06-25 14:50:00,0.94199,0.94208,0.94177,0.94177,68000000.0
2007-06-25 14:55:00,0.94201,0.94248,0.94201,0.94217,66600000.0
2007-06-25 15:00:00,0.94219,0.94227,0.94085,0.94166,61600000.0
2007-06-25 15:05:00,0.94156,0.94163,0.94072,0.94156,71800000.0
2007-06-25 15:10:00,0.94152,0.94156,0.94091,0.94134,62400000.0
2007-06-25 15:15:00,0.94143,0.94143,0.94112,0.94121,64800000.0
2007-06-25 15:20:00,0.94125,0.94125,0.94083,0.94097,74000000.0
2007-06-25 15:25:00,0.94093,0.94122,0.94059,0.94113,67600000.0
2007-06-25 15:30:00,0.94113,0.94128,0.94099,0.94119,60800000.0
2007-06-25 15:35:00,0.94118,0.94129,0.94063,0.94118,67200000.0
2007-06-25 15:40:00,0.94122,0.94133,0.94104,0.94104,67200000.0
2007-06-25 15:45:00,0.94108,0.94112,0.94038,0.94109,78400000.0
2007-06-25 15:50:00,0.941,0.94111,0.94047,0.94085,70200000.0
2007-06-25 15:55:00,0.94098,0.94109,0.94054,0.94061,70400000.0
2007-06-25 16:00:00,0.94058,0.94101,0.94002,0.94071,67600000.0
2007-06-25 16:05:00,0.94078,0.94089,0.93994,0.94038,72800000.0
2007-06-25 16:10:00,0.94073,0.94098,0.94049,0.9408,68800000.0
2007-06-25 16:15:00,0.94085,0.94159,0.93987,0.94151,62200000.0
2007-06-25 16:20:00,0.94139,0.94146,0.94056,0.94056,68800000.0
2007-06-25 16:25:00,0.94084,0.94172,0.94078,0.94143,70600000.0
2007-06-25 16:30:00,0.94175,0.94175,0.94076,0.94103,62600000.0
2007-06-25 16:35:00,0.9411,0.94115,0.9403,0.94079,72000000.0
2007-06-25 16:40:00,0.9407,0.94145,0.94041,0.94145,70600000.0
2007-06-25 16:45:00,0.94083,0.94207,0.94071,0.94187,76200000.0
2007-06-25 16:50:00,0.9417,0.94174,0.94142,0.94143,57600000.0
2007-06-25 16:55:00,0.94151,0.94237,0.94142,0.94237,66000000.0
2007-06-25 17:00:00,0.94241,0.94294,0.94229,0.94256,66600000.0
2007-06-25 17:05:00,0.9425,0.94273,0.94179,0.94217,62400000.0
2007-06-25 17:10:00,0.94243,0.94312,0.94234,0.94312,66000000.0
2007-06-25 17:15:00,0.94332,0.94346,0.943,0.94314,67200000.0
2007-06-25 17:20:00,0.94323,0.94347,0.9429,0.94299,67200000.0
2007-06-25 17:25:00,0.94294,0.94301,0.94268,0.94272,59200000.0
2007-06-25 17:30:00,0.94287,0.94319,0.94265,0.94284,65000000.0
2007-06-25 17:35:00,0.94288,0.94295,0.94227,0.94233,67200000.0
2007-06-25 17:40:00,0.94248,0.94262,0.94222,0.94249,72000000.0
2007-06-25 17:45:00,0.9424,0.94275,0.94231,0.94255,66000000.0
2007-06-25 17:50:00,0.94256,0.94262,0.94209,0.94209,64000000.0
2007-06-25 17:55:00,0.94222,0.94258,0.94212,0.9424,62400000.0
2007-06-25 18:00:00,0.94247,0.94268,0.9421,0.94255,68200000.0
2007-06-25 18:05:00,0.94207,0.94248,0.94193,0.94223,66600000.0
2007-06-25 18:10:00,0.94216,0.94217,0.94176,0.94195,57600000.0
2007-06-25 18:15:00,0.94204,0.94244,0.94199,0.94244,63400000.0
2007-06-25 18:20:00,0.9423,0.94232,0.94107,0.94153,65000000.0
2007-06-25 18:25:00,0.94118,0.94199,0.94016,0.94189,75200000.0
2007-06-25 18:30:00,0.94161,0.94218,0.94142,0.94189,70800000.0
2007-06-25 18:35:00,0.94183,0.94195,0.94109,0.94109,65000000.0
2007-06-25 18:40:00,0.94176,0.942,0.94165,0.94187,74000000.0
2007-06-25 18:45:00,0.94184,0.94187,0.9411,0.94151,64000000.0
2007-06-25 18:50:00,0.9414,0.94169,0.94094,0.94111,80000000.0
2007-06-25 18:55:00,0.94119,0.9415,0.94075,0.94113,62800000.0
2007-06-25 19:00:00,0.9411,0.9411,0.94024,0.94083,66600000.0
2007-06-25 19:05:00,0.94039,0.94097,0.94032,0.9408,63800000.0
2007-06-25 19:10:00,0.94043,0.94087,0.94012,0.94074,59200000.0
2007-06-25 19:15:00,0.94077,0.94086,0.93985,0.94061,57600000.0
2007-06-25 19:20:00,0.94026,0.94036,0.94013,0.9402,55400000.0
2007-06-25 19:25:00,0.94026,0.94039,0.94003,0.94039,72000000.0
2007-06-25 19:30:00,0.94027,0.94061,0.93996,0.94049,65600000.0
2007-06-25 19:35:00,0.94039,0.94077,0.94021,0.9407,65600000.0
2007-06-25 19:40:00,0.94029,0.94075,0.94011,0.94075,63200000.0
2007-06-25 19:45:00,0.94061,0.94069,0.94001,0.94046,70400000.0
2007-06-25 19:50:00,0.94033,0.94045,0.93978,0.94003,74000000.0
2007-06-25 19:55:00,0.94001,0.94006,0.9395,0.93972,72000000.0
2007-06-25 20:00:00,0.93958,0.94001,0.9395,0.93983,69800000.0
2007-06-25 20:05:00,0.93988,0.93994,0.93902,0.93941,61800000.0
2007-06-25 20:10:00,0.93944,0.93944,0.93868,0.93894,56000000.0
2007-06-25 20:15:00,0.9389,0.93915,0.9386,0.93912,74000000.0
2007-06-25 20:20:00,0.93903,0.93926,0.93881,0.93914,66000000.0
2007-06-25 20:25:00,0.93909,0.93951,0.93889,0.93889,58600000.0
2007-06-25 20:30:00,0.93911,0.93911,0.93849,0.93849,57400000.0
2007-06-25 20:35:00,0.9383,0.93838,0.93813,0.9383,59200000.0
2007-06-25 20:40:00,0.9384,0.93846,0.93805,0.93811,69600000.0
2007-06-25 20:45:00,0.93805,0.9381,0.93777,0.93779,68200000.0
2007-06-25 20:50:00,0.93768,0.93768,0.93715,0.93737,60800000.0
2007-06-25 20:55:00,0.9374,0.9378,0.93736,0.93742,58000000.0
2007-06-25 21:00:00,0.93724,0.93742,0.93714,0.93734,67200000.0
2007-06-25 21:05:00,0.93736,0.93755,0.9373,0.93737,66600000.0
2007-06-25 21:10:00,0.93745,0.93745,0.93719,0.93724,59200000.0
2007-06-25 21:15:00,0.93729,0.93744,0.93649,0.93702,70800000.0
2007-06-25 21:20:00,0.93714,0.93769,0.93681,0.93769,76800000.0
2007-06-25 21:25:00,0.93781,0.93795,0.93717,0.93795,50000000.0
2007-06-25 21:30:00,0.93792,0.93824,0.9377,0.93794,64400000.0
2007-06-25 21:35:00,0.93807,0.93849,0.93807,0.93838,70400000.0
2007-06-25 21:40:00,0.93839,0.93851,0.93812,0.93831,64400000.0
2007-06-25 21:45:00,0.93797,0.93845,0.93781,0.93834,62400000.0
2007-06-25 21:50:00,0.93837,0.93851,0.93827,0.93839,71400000.0
2007-06-25 21:55:00,0.93838,0.93842,0.93762,0.93822,64400000.0
2007-06-25 22:00:00,0.93819,0.93847,0.93702,0.93702,65600000.0
2007-06-25 22:05:00,0.93707,0.93886,0.93707,0.93853,54800000.0
2007-06-25 22:10:00,0.93842,0.93855,0.93803,0.93836,66000000.0
2007-06-25 22:15:00,0.93835,0.93851,0.93755,0.93847,64000000.0
2007-06-25 22:20:00,0.93844,0.93867,0.93805,0.93817,44800000.0
2007-06-25 22:25:00,0.93883,0.93885,0.93848,0.93871,65600000.0
2007-06-25 22:30:00,0.93879,0.93879,0.93853,0.93861,37200000.0
2007-06-25 22:35:00,0.93862,0.93888,0.93843,0.93886,34600000.0
2007-06-25 22:40:00,0.93894,0.93912,0.93893,0.93907,43200000.0
2007-06-25 22:45:00,0.93903,0.94005,0.93903,0.93984,51200000.0
2007-06-25 22:50:00,0.93991,0.93999,0.93915,0.93999,51200000.0
2007-06-25 22:55:00,0.94001,0.94001,0.93951,0.93989,62800000.0
2007-06-25 23:00:00,0.93981,0.94006,0.93925,0.93992,67200000.0
2007-06-25 23:05:00,0.9399,0.94024,0.93907,0.9398,68800000.0
2007-06-25 23:10:00,0.93985,0.93997,0.9396,0.9396,68800000.0
2007-06-25 23:15:00,0.93963,0.93976,0.93896,0.93953,64000000.0
2007-06-25 23:20:00,0.93958,0.93967,0.93898,0.93963,54400000.0
2007-06-25 23:25:00,0.9397,0.93987,0.93879,0.93986,28800000.0
2007-06-25 23:30:00,0.93982,0.94032,0.93982,0.94016,62400000.0
2007-06-25 23:35:00,0.94032,0.9404,0.93964,0.94029,62400000.0
2007-06-25 23:40:00,0.94028,0.94087,0.94015,0.94086,60800000.0
2007-06-25 23:45:00,0.94081,0.94138,0.9402,0.94085,57400000.0
2007-06-25 23:50:00,0.94063,0.9407,0.94013,0.94017,40000000.0
2007-06-25 23:55:00,0.9402,0.94074,0.93966,0.94,40000000.0
2007-06-26 00:00:00,0.94058,0.94069,0.94014,0.94055,67600000.0
2007-06-26 00:05:00,0.94057,0.94062,0.94034,0.94043,67200000.0
2007-06-26 00:10:00,0.94043,0.94056,0.94025,0.94056,45200000.0
2007-06-26 00:15:00,0.94047,0.94047,0.93935,0.94026,38400000.0
2007-06-26 00:20:00,0.93957,0.94038,0.93933,0.93968,48000000.0
2007-06-26 00:25:00,0.94024,0.94035,0.93945,0.94021,41600000.0
2007-06-26 00:30:00,0.94029,0.94034,0.93988,0.94,33600000.0
2007-06-26 00:35:00,0.93995,0.93995,0.93964,0.93964,48000000.0
2007-06-26 00:40:00,0.93976,0.93982,0.93831,0.93918,70200000.0
2007-06-26 00:45:00,0.93918,0.93921,0.93811,0.93867,73600000.0
2007-06-26 00:50:00,0.9385,0.93874,0.93831,0.93867,64000000.0
2007-06-26 00:55:00,0.93873,0.93894,0.93825,0.93894,57600000.0
2007-06-26 01:00:00,0.93895,0.93912,0.93886,0.9389,69200000.0
2007-06-26 01:05:00,0.93883,0.93905,0.93789,0.93833,52800000.0
2007-06-26 01:10:00,0.93903,0.93909,0.93886,0.93898,59600000.0
2007-06-26 01:15:00,0.93897,0.93902,0.93865,0.93879,63200000.0
2007-06-26 01:20:00,0.93881,0.939,0.93877,0.93889,40400000.0
2007-06-26 01:25:00,0.93885,0.93886,0.93834,0.93848,65600000.0
2007-06-26 01:30:00,0.93831,0.93855,0.93749,0.93855,62400000.0
2007-06-26 01:35:00,0.93826,0.93838,0.93763,0.93765,48000000.0
2007-06-26 01:40:00,0.93819,0.93866,0.93819,0.93858,51600000.0
2007-06-26 01:45:00,0.9384,0.93864,0.93829,0.93833,67200000.0
2007-06-26 01:50:00,0.93842,0.93878,0.93842,0.93865,69200000.0
2007-06-26 01:55:00,0.93864,0.9387,0.93843,0.93862,72200000.0
2007-06-26 02:00:00,0.93854,0.93882,0.9384,0.93879,56800000.0
2007-06-26 02:05:00,0.93878,0.93878,0.93757,0.93852,62400000.0
2007-06-26 02:10:00,0.93856,0.93876,0.93835,0.93867,65600000.0
2007-06-26 02:15:00,0.93813,0.93851,0.93774,0.93822,57600000.0
2007-06-26 02:20:00,0.93804,0.93814,0.93775,0.93783,61800000.0
2007-06-26 02:25:00,0.93779,0.93845,0.93779,0.93845,60800000.0
2007-06-26 02:30:00,0.93839,0.93875,0.93746,0.93875,69600000.0
2007-06-26 02:35:00,0.93867,0.93876,0.9382,0.93833,65600000.0
2007-06-26 02:40:00,0.9382,0.93854,0.93808,0.93841,58000000.0
2007-06-26 02:45:00,0.93822,0.93854,0.9382,0.93834,61800000.0
2007-06-26 02:50:00,0.93816,0.93863,0.93811,0.93857,64400000.0
2007-06-26 02:55:00,0.93856,0.93875,0.93791,0.93867,73600000.0
2007-06-26 03:00:00,0.93857,0.93915,0.93856,0.93915,59200000.0
2007-06-26 03:05:00,0.93923,0.93956,0.93868,0.93869,53200000.0
2007-06-26 03:10:00,0.93869,0.93874,0.93833,0.93844,49600000.0
2007-06-26 03:15:00,0.93844,0.93865,0.93838,0.93865,49600000.0
2007-06-26 03:20:00,0.93877,0.93906,0.93864,0.93898,55400000.0
2007-06-26 03:25:00,0.93899,0.9392,0.93864,0.93883,68800000.0
2007-06-26 03:30:00,0.9389,0.93897,0.93795,0.93853,46400000.0
2007-06-26 03:35:00,0.93885,0.93935,0.93885,0.93929,49600000.0
2007-06-26 03:40:00,0.93922,0.93951,0.93904,0.93917,69800000.0
2007-06-26 03:45:00,0.93902,0.93945,0.93892,0.93945,56800000.0
2007-06-26 03:50:00,0.93935,0.93993,0.93912,0.93973,59200000.0
2007-06-26 03:55:00,0.93992,0.93992,0.93954,0.93965,51600000.0
2007-06-26 04:00:00,0.93955,0.93988,0.93889,0.93985,88400000.0
2007-06-26 04:05:00,0.93983,0.94036,0.93982,0.94014,62800000.0
2007-06-26 04:10:00,0.94035,0.94049,0.94013,0.94037,64000000.0
2007-06-26 04:15:00,0.94034,0.94075,0.94031,0.94075,56400000.0
2007-06-26 04:20:00,0.94109,0.94109,0.94055,0.94074,56400000.0
2007-06-26 04:25:00,0.94072,0.94112,0.93982,0.94095,75200000.0
2007-06-26 04:30:00,0.94104,0.94115,0.94047,0.94096,60800000.0
2007-06-26 04:35:00,0.94107,0.94109,0.94007,0.94109,52800000.0
2007-06-26 04:40:00,0.94109,0.94129,0.94008,0.94104,64400000.0
2007-06-26 04:45:00,0.94104,0.94113,0.94046,0.94095,55400000.0
2007-06-26 04:50:00,0.94059,0.94098,0.94049,0.94049,64000000.0
2007-06-26 04:55:00,0.9405,0.94077,0.93962,0.94068,67000000.0
2007-06-26 05:00:00,0.94034,0.94083,0.94007,0.94062,66000000.0
2007-06-26 05:05:00,0.94062,0.94062,0.93974,0.94003,66000000.0
2007-06-26 05:10:00,0.93993,0.93993,0.93949,0.93976,59200000.0
2007-06-26 05:15:00,0.93984,0.93999,0.93937,0.93964,51200000.0
2007-06-26 05:20:00,0.9395,0.93983,0.93936,0.93983,65400000.0
2007-06-26 05:25:00,0.93991,0.94002,0.93941,0.93999,97600000.0
2007-06-26 05:30:00,0.93996,0.94006,0.93924,0.93981,74000000.0
2007-06-26 05:35:00,0.93987,0.94027,0.93955,0.94015,57600000.0
2007-06-26 05:40:00,0.9403,0.94038,0.93978,0.93995,62400000.0
2007-06-26 05:45:00,0.9402,0.94035,0.93971,0.94035,76800000.0
2007-06-26 05:50:00,0.94027,0.94049,0.93986,0.94004,73600000.0
2007-06-26 05:55:00,0.9404,0.94055,0.94025,0.94037,51200000.0
2007-06-26 06:00:00,0.94036,0.94052,0.94008,0.94041,33000000.0
2007-06-26 06:05:00,0.9405,0.94072,0.94017,0.94072,62800000.0
2007-06-26 06:10:00,0.93967,0.94089,0.93967,0.94063,77200000.0
2007-06-26 06:15:00,0.94065,0.94075,0.94046,0.94067,49600000.0
2007-06-26 06:20:00,0.9405,0.94073,0.9399,0.94058,52800000.0
2007-06-26 06:25:00,0.94056,0.94061,0.94037,0.94047,61200000.0
2007-06-26 06:30:00,0.94052,0.94062,0.94006,0.94015,56400000.0
2007-06-26 06:35:00,0.94046,0.9411,0.94045,0.94098,63400000.0
2007-06-26 06:40:00,0.94035,0.941,0.94035,0.94077,68800000.0
2007-06-26 06:45:00,0.9408,0.94091,0.94049,0.94085,68600000.0
2007-06-26 06:50:00,0.94085,0.94103,0.94067,0.94097,61800000.0
2007-06-26 06:55:00,0.94091,0.94146,0.9407,0.94146,60800000.0
2007-06-26 07:00:00,0.94104,0.94158,0.94077,0.94131,65200000.0
2007-06-26 07:05:00,0.94127,0.94148,0.9407,0.94103,65800000.0
2007-06-26 07:10:00,0.94125,0.94149,0.94114,0.94138,52200000.0
2007-06-26 07:15:00,0.94133,0.94153,0.94115,0.94115,61200000.0
2007-06-26 07:20:00,0.94119,0.94129,0.9404,0.941,68800000.0
2007-06-26 07:25:00,0.94115,0.94139,0.9411,0.94132,68200000.0
2007-06-26 07:30:00,0.94115,0.94136,0.94092,0.94092,56000000.0
2007-06-26 07:35:00,0.94097,0.94129,0.94082,0.94088,67200000.0
2007-06-26 07:40:00,0.94067,0.94095,0.94045,0.94064,66400000.0
2007-06-26 07:45:00,0.94052,0.94075,0.94011,0.9407,86800000.0
2007-06-26 07:50:00,0.94069,0.94091,0.94066,0.94087,63800000.0
2007-06-26 07:55:00,0.94094,0.94097,0.94045,0.94084,70400000.0
2007-06-26 08:00:00,0.94077,0.94077,0.93979,0.94046,60000000.0
2007-06-26 08:05:00,0.94051,0.94055,0.9399,0.94015,74600000.0
2007-06-26 08:10:00,0.94014,0.94027,0.93988,0.94009,93800000.0
2007-06-26 08:15:00,0.93992,0.94031,0.93981,0.94,72000000.0
2007-06-26 08:20:00,0.94028,0.94035,0.93981,0.93991,93800000.0
2007-06-26 08:25:00,0.9399,0.94018,0.93967,0.94018,84800000.0
2007-06-26 08:30:00,0.9402,0.94059,0.94012,0.94057,94400000.0
2007-06-26 08:35:00,0.94054,0.94116,0.94042,0.94073,116000000.0
2007-06-26 08:40:00,0.9409,0.94131,0.94067,0.94119,83600000.0
2007-06-26 08:45:00,0.9412,0.9422,0.9412,0.94204,105600000.0
2007-06-26 08:50:00,0.94202,0.94279,0.94202,0.94246,164000000.0
2007-06-26 08:55:00,0.94249,0.94252,0.94218,0.94234,135600000.0
2007-06-26 09:00:00,0.94247,0.94277,0.94234,0.94265,146400000.0
2007-06-26 09:05:00,0.94277,0.94311,0.94232,0.94269,146400000.0
2007-06-26 09:10:00,0.94277,0.94297,0.94162,0.94254,136800000.0
2007-06-26 09:15:00,0.94252,0.94302,0.94247,0.94302,177600000.0
2007-06-26 09:20:00,0.94327,0.94341,0.94276,0.94339,176400000.0
2007-06-26 09:25:00,0.9437,0.94402,0.94294,0.94295,207800000.0
2007-06-26 09:30:00,0.94298,0.94327,0.94288,0.94298,145800000.0
2007-06-26 09:35:00,0.94291,0.94325,0.94271,0.94323,231200000.0
2007-06-26 09:40:00,0.94325,0.94337,0.94276,0.94292,228000000.0
2007-06-26 09:45:00,0.94294,0.94341,0.94267,0.94341,131000000.0
2007-06-26 09:50:00,0.9434,0.94342,0.9432,0.94336,321200000.0
2007-06-26 09:55:00,0.9434,0.9434,0.94232,0.94255,233400000.0
2007-06-26 10:00:00,0.94251,0.94316,0.9425,0.94303,267000000.0
2007-06-26 10:05:00,0.943,0.9432,0.9428,0.94281,260600000.0
2007-06-26 10:10:00,0.94278,0.94298,0.94199,0.94235,211600000.0
2007-06-26 10:15:00,0.9424,0.94261,0.94211,0.94211,225800000.0
2007-06-26 10:20:00,0.94192,0.94216,0.94186,0.94214,205600000.0
2007-06-26 10:25:00,0.94213,0.94284,0.94201,0.94284,371200000.0
2007-06-26 10:30:00,0.94297,0.94301,0.94253,0.94282,200000000.0
2007-06-26 10:35:00,0.94298,0.94413,0.94293,0.94408,123200000.0
2007-06-26 10:40:00,0.94424,0.94451,0.94411,0.94417,104000000.0
2007-06-26 10:45:00,0.94426,0.94437,0.94382,0.94436,144200000.0
2007-06-26 10:50:00,0.94456,0.9449,0.94452,0.9449,182000000.0
2007-06-26 10:55:00,0.94498,0.94498,0.94419,0.94421,232000000.0
2007-06-26 11:00:00,0.94432,0.9445,0.94429,0.94445,198000000.0
2007-06-26 11:05:00,0.94428,0.94432,0.94387,0.94422,159200000.0
2007-06-26 11:10:00,0.94412,0.94412,0.94378,0.94383,316000000.0
2007-06-26 11:15:00,0.94382,0.94382,0.94292,0.94309,121400000.0
2007-06-26 11:20:00,0.94318,0.94333,0.9425,0.94271,228000000.0
2007-06-26 11:25:00,0.94277,0.94295,0.94218,0.9429,171800000.0
2007-06-26 11:30:00,0.94298,0.94298,0.94257,0.94266,170600000.0
2007-06-26 11:35:00,0.94261,0.94322,0.94261,0.94322,208400000.0
2007-06-26 11:40:00,0.94329,0.94337,0.94293,0.94316,167600000.0
2007-06-26 11:45:00,0.94301,0.94329,0.9428,0.94327,208000000.0
2007-06-26 11:50:00,0.94296,0.9433,0.94279,0.94285,200400000.0
2007-06-26 11:55:00,0.94277,0.94291,0.94246,0.94246,239200000.0
2007-06-26 12:00:00,0.94263,0.94328,0.94263,0.94328,144000000.0
2007-06-26 12:05:00,0.94287,0.94386,0.94243,0.94386,89800000.0
2007-06-26 12:10:00,0.944,0.94403,0.94374,0.94374,125600000.0
2007-06-26 12:15:00,0.94389,0.94426,0.94362,0.94362,206600000.0
2007-06-26 12:20:00,0.94361,0.94429,0.94353,0.94429,199200000.0
2007-06-26 12:25:00,0.94431,0.94434,0.94297,0.94297,252800000.0
2007-06-26 12:30:00,0.94388,0.94388,0.94289,0.94379,193200000.0
2007-06-26 12:35:00,0.94374,0.94447,0.94374,0.94446,163600000.0
2007-06-26 12:40:00,0.94432,0.94445,0.94411,0.94441,97600000.0
2007-06-26 12:45:00,0.94429,0.94429,0.94318,0.94318,228200000.0
2007-06-26 12:50:00,0.94324,0.94372,0.94263,0.94352,107000000.0
2007-06-26 12:55:00,0.94366,0.94426,0.94366,0.94375,154200000.0
2007-06-26 13:00:00,0.94391,0.9445,0.94391,0.94433,102400000.0
2007-06-26 13:05:00,0.94422,0.94431,0.94372,0.94376,133200000.0
2007-06-26 13:10:00,0.94361,0.94432,0.94361,0.94432,152200000.0
2007-06-26 13:15:00,0.94443,0.94466,0.94414,0.94435,245600000.0
2007-06-26 13:20:00,0.94425,0.94425,0.9439,0.94408,182200000.0
2007-06-26 13:25:00,0.94417,0.94448,0.94412,0.94417,206800000.0
2007-06-26 13:30:00,0.94412,0.94448,0.94391,0.9444,105400000.0
2007-06-26 13:35:00,0.94448,0.94448,0.94395,0.94418,129400000.0
2007-06-26 13:40:00,0.94414,0.94436,0.94393,0.94393,186200000.0
2007-06-26 13:45:00,0.94386,0.94436,0.94311,0.94428,115200000.0
2007-06-26 13:50:00,0.94424,0.94429,0.94366,0.94411,151200000.0
2007-06-26 13:55:00,0.94418,0.9444,0.9441,0.94416,171000000.0
2007-06-26 14:00:00,0.94414,0.94431,0.9439,0.94395,129000000.0
2007-06-26 14:05:00,0.94381,0.94399,0.94307,0.94309,156200000.0
2007-06-26 14:10:00,0.94355,0.94371,0.94328,0.94365,121600000.0
2007-06-26 14:15:00,0.94315,0.94365,0.94293,0.9432,111200000.0
2007-06-26 14:20:00,0.94356,0.94381,0.94309,0.94381,125000000.0
2007-06-26 14:25:00,0.94381,0.94392,0.94363,0.94364,104800000.0
2007-06-26 14:30:00,0.94357,0.94362,0.94307,0.94338,66400000.0
2007-06-26 14:35:00,0.94313,0.94326,0.94302,0.94307,75200000.0
2007-06-26 14:40:00,0.94291,0.94343,0.94261,0.94327,60800000.0
2007-06-26 14:45:00,0.94337,0.944,0.94332,0.94332,57600000.0
2007-06-26 14:50:00,0.94318,0.9434,0.94314,0.9433,66000000.0
2007-06-26 14:55:00,0.94326,0.94348,0.94287,0.94312,67200000.0
2007-06-26 15:00:00,0.94246,0.94291,0.94167,0.94291,62400000.0
2007-06-26 15:05:00,0.94271,0.9429,0.94178,0.94268,71800000.0
2007-06-26 15:10:00,0.94272,0.94311,0.94272,0.94293,62400000.0
2007-06-26 15:15:00,0.94291,0.94316,0.94247,0.94311,64400000.0
2007-06-26 15:20:00,0.94307,0.94322,0.94257,0.94278,73600000.0
2007-06-26 15:25:00,0.94264,0.94292,0.94227,0.94291,67600000.0
2007-06-26 15:30:00,0.94302,0.9435,0.94291,0.94308,60800000.0
2007-06-26 15:35:00,0.94305,0.94335,0.94282,0.94335,67200000.0
2007-06-26 15:40:00,0.94321,0.94321,0.94226,0.94248,67200000.0
2007-06-26 15:45:00,0.94254,0.94258,0.94198,0.94208,77800000.0
2007-06-26 15:50:00,0.94241,0.94261,0.9423,0.9423,70400000.0
2007-06-26 15:55:00,0.9423,0.94233,0.94172,0.94204,70400000.0
2007-06-26 16:00:00,0.94214,0.94274,0.94178,0.94238,67200000.0
2007-06-26 16:05:00,0.94257,0.94315,0.94257,0.94274,72000000.0
2007-06-26 16:10:00,0.94268,0.94318,0.94257,0.94258,68000000.0
2007-06-26 16:15:00,0.9426,0.94278,0.94163,0.94166,62800000.0
2007-06-26 16:20:00,0.94147,0.94168,0.94136,0.9414,68800000.0
2007-06-26 16:25:00,0.94149,0.94187,0.9413,0.94135,70400000.0
2007-06-26 16:30:00,0.94141,0.94151,0.94055,0.94151,62800000.0
2007-06-26 16:35:00,0.94202,0.94312,0.94179,0.94303,72000000.0
2007-06-26 16:40:00,0.94292,0.94295,0.94239,0.94295,70400000.0
2007-06-26 16:45:00,0.9429,0.9429,0.94235,0.94243,76800000.0
2007-06-26 16:50:00,0.94236,0.94247,0.94148,0.94226,57600000.0
2007-06-26 16:55:00,0.94234,0.94239,0.94211,0.94215,66400000.0
2007-06-26 17:00:00,0.94207,0.94227,0.94155,0.9419,67600000.0
2007-06-26 17:05:00,0.94196,0.94206,0.941,0.94146,62400000.0
2007-06-26 17:10:00,0.94169,0.9422,0.94169,0.94195,66800000.0
2007-06-26 17:15:00,0.94193,0.94202,0.94124,0.94144,67400000.0
2007-06-26 17:20:00,0.94163,0.94191,0.94155,0.94188,67600000.0
2007-06-26 17:25:00,0.94186,0.94236,0.94182,0.94193,59600000.0
2007-06-26 17:30:00,0.94196,0.94196,0.94147,0.94186,64400000.0
2007-06-26 17:35:00,0.94172,0.94207,0.94172,0.94207,67200000.0
2007-06-26 17:40:00,0.94212,0.94214,0.94156,0.94156,72400000.0
2007-06-26 17:45:00,0.94159,0.94193,0.94159,0.94182,65400000.0
2007-06-26 17:50:00,0.94178,0.94181,0.94111,0.94115,63400000.0
2007-06-26 17:55:00,0.94117,0.94154,0.94098,0.94138,62800000.0
2007-06-26 18:00:00,0.94141,0.94161,0.9412,0.94161,68200000.0
2007-06-26 18:05:00,0.94151,0.94153,0.94116,0.94125,67600000.0
2007-06-26 18:10:00,0.94117,0.94141,0.94069,0.94069,58000000.0
2007-06-26 18:15:00,0.94124,0.94135,0.9405,0.94102,64000000.0
2007-06-26 18:20:00,0.94068,0.94125,0.94046,0.94096,66000000.0
2007-06-26 18:25:00,0.94092,0.94108,0.93969,0.94063,75200000.0
2007-06-26 18:30:00,0.94059,0.94074,0.94011,0.94074,70000000.0
2007-06-26 18:35:00,0.94063,0.94079,0.93987,0.93997,66400000.0
2007-06-26 18:40:00,0.94073,0.94093,0.94063,0.9408,74000000.0
2007-06-26 18:45:00,0.94101,0.9412,0.94073,0.9411,63400000.0
2007-06-26 18:50:00,0.9411,0.94126,0.94054,0.94113,80400000.0
2007-06-26 18:55:00,0.94122,0.94139,0.94073,0.94073,61200000.0
2007-06-26 19:00:00,0.94121,0.94132,0.94104,0.94126,66600000.0
2007-06-26 19:05:00,0.94137,0.94173,0.9409,0.94135,64000000.0
2007-06-26 19:10:00,0.94156,0.94199,0.94142,0.94151,59600000.0
2007-06-26 19:15:00,0.94188,0.94228,0.94104,0.94201,57600000.0
2007-06-26 19:20:00,0.94195,0.94204,0.94128,0.94128,56000000.0
2007-06-26 19:25:00,0.94203,0.94203,0.94143,0.94189,72000000.0
2007-06-26 19:30:00,0.94168,0.94198,0.94168,0.94187,66000000.0
2007-06-26 19:35:00,0.94148,0.942,0.94139,0.942,65000000.0
2007-06-26 19:40:00,0.94202,0.94212,0.94187,0.94198,62400000.0
2007-06-26 19:45:00,0.94182,0.94203,0.94134,0.94164,70200000.0
2007-06-26 19:50:00,0.94194,0.94198,0.94131,0.94159,73400000.0
2007-06-26 19:55:00,0.94162,0.94194,0.94129,0.94168,72600000.0
2007-06-26 20:00:00,0.9416,0.94168,0.94113,0.94163,70800000.0
2007-06-26 20:05:00,0.94162,0.94168,0.94108,0.94143,62400000.0
2007-06-26 20:10:00,0.94163,0.94163,0.94138,0.94146,25600000.0
2007-06-26 20:15:00,0.94146,0.94159,0.94095,0.94156,73000000.0
2007-06-26 20:20:00,0.9411,0.94175,0.9411,0.94115,65600000.0
2007-06-26 20:25:00,0.94122,0.9413,0.94097,0.94097,59200000.0
2007-06-26 20:30:00,0.94082,0.94086,0.94014,0.94082,57000000.0
2007-06-26 20:35:00,0.94083,0.94101,0.94066,0.94073,55800000.0
2007-06-26 20:40:00,0.9406,0.9406,0.94003,0.94058,68800000.0
2007-06-26 20:45:00,0.9405,0.94091,0.94049,0.9408,68800000.0
2007-06-26 20:50:00,0.94081,0.94102,0.94071,0.94082,60800000.0
2007-06-26 20:55:00,0.94044,0.94064,0.94034,0.94043,57600000.0
2007-06-26 21:00:00,0.94026,0.9404,0.93997,0.94032,56000000.0
2007-06-26 21:05:00,0.94014,0.94045,0.93982,0.93982,64400000.0
2007-06-26 21:10:00,0.94036,0.94036,0.9399,0.94011,64000000.0
2007-06-26 21:15:00,0.94029,0.94049,0.94015,0.94022,69800000.0
2007-06-26 21:20:00,0.94018,0.94027,0.93953,0.93984,67200000.0
2007-06-26 21:25:00,0.93972,0.93983,0.93943,0.93973,48000000.0
2007-06-26 21:30:00,0.93969,0.94002,0.93955,0.93997,64000000.0
2007-06-26 21:35:00,0.93996,0.94057,0.93974,0.94041,69200000.0
2007-06-26 21:40:00,0.94036,0.94038,0.93969,0.94038,64000000.0
2007-06-26 21:45:00,0.94037,0.94055,0.94027,0.94047,63200000.0
2007-06-26 21:50:00,0.94055,0.94079,0.94005,0.9404,72000000.0
2007-06-26 21:55:00,0.94062,0.94063,0.93988,0.94063,64400000.0
2007-06-26 22:00:00,0.94062,0.9408,0.94052,0.94075,51200000.0
2007-06-26 22:05:00,0.94067,0.94069,0.94039,0.9405,41000000.0
2007-06-26 22:10:00,0.93902,0.94118,0.93902,0.9411,65000000.0
2007-06-26 22:15:00,0.94108,0.9411,0.93703,0.93703,63400000.0
2007-06-26 22:20:00,0.93895,0.94059,0.93895,0.94055,57400000.0
2007-06-26 22:25:00,0.94059,0.94059,0.94001,0.94028,73000000.0
2007-06-26 22:30:00,0.94048,0.94073,0.94045,0.94059,65600000.0
2007-06-26 22:35:00,0.94075,0.94075,0.93541,0.93985,50400000.0
2007-06-26 22:40:00,0.94037,0.94041,0.93978,0.94036,43200000.0
2007-06-26 22:45:00,0.94014,0.94048,0.93473,0.94041,59200000.0
2007-06-26 22:50:00,0.94015,0.94074,0.94015,0.94054,64000000.0
2007-06-26 22:55:00,0.94025,0.94025,0.93944,0.94014,62400000.0
2007-06-26 23:00:00,0.94011,0.94042,0.93509,0.93999,67200000.0
2007-06-26 23:05:00,0.93997,0.94045,0.9391,0.94045,57600000.0
2007-06-26 23:10:00,0.94046,0.94046,0.93995,0.94,32000000.0
2007-06-26 23:15:00,0.9396,0.94026,0.93955,0.93996,62800000.0
2007-06-26 23:20:00,0.93995,0.94006,0.93943,0.9396,62400000.0
2007-06-26 23:25:00,0.93998,0.94001,0.93905,0.9397,24400000.0
2007-06-26 23:30:00,0.93999,0.9403,0.93961,0.9403,64000000.0
2007-06-26 23:35:00,0.93995,0.94032,0.93951,0.93975,62800000.0
2007-06-26 23:40:00,0.94012,0.9402,0.93977,0.94005,60800000.0
2007-06-26 23:45:00,0.93997,0.94016,0.93902,0.94003,58000000.0
2007-06-26 23:50:00,0.94,0.94018,0.93988,0.94001,46400000.0
2007-06-26 23:55:00,0.94001,0.94067,0.93994,0.94032,60800000.0
2007-06-27 00:00:00,0.94077,0.94096,0.94045,0.94074,59200000.0
2007-06-27 00:05:00,0.94077,0.94116,0.94074,0.94094,67200000.0
2007-06-27 00:10:00,0.9407,0.94093,0.94025,0.94049,68800000.0
2007-06-27 00:15:00,0.9399,0.94079,0.93949,0.94063,65000000.0
2007-06-27 00:20:00,0.94069,0.94073,0.94013,0.9405,56000000.0
2007-06-27 00:25:00,0.94048,0.94063,0.93995,0.94005,65600000.0
2007-06-27 00:30:00,0.94065,0.94095,0.94037,0.94091,60600000.0
2007-06-27 00:35:00,0.94093,0.94102,0.94058,0.94058,60800000.0
2007-06-27 00:40:00,0.94035,0.94048,0.93942,0.93989,70200000.0
2007-06-27 00:45:00,0.93987,0.9404,0.93979,0.9403,74000000.0
2007-06-27 00:50:00,0.9403,0.9408,0.94014,0.94065,60200000.0
2007-06-27 00:55:00,0.9403,0.94143,0.94006,0.94118,70400000.0
2007-06-27 01:00:00,0.94079,0.94108,0.94051,0.94051,68800000.0
2007-06-27 01:05:00,0.94044,0.94097,0.94037,0.94053,65600000.0
2007-06-27 01:10:00,0.94065,0.94089,0.94042,0.94045,59600000.0
2007-06-27 01:15:00,0.94037,0.94037,0.9397,0.93993,62800000.0
2007-06-27 01:20:00,0.9399,0.93999,0.93869,0.93869,52800000.0
2007-06-27 01:25:00,0.9385,0.93941,0.93819,0.93927,65600000.0
2007-06-27 01:30:00,0.93879,0.9395,0.93814,0.93901,62400000.0
2007-06-27 01:35:00,0.93892,0.93899,0.93847,0.9385,51600000.0
2007-06-27 01:40:00,0.93853,0.93879,0.93843,0.93871,62400000.0
2007-06-27 01:45:00,0.93874,0.93923,0.93873,0.93905,64000000.0
2007-06-27 01:50:00,0.93898,0.93899,0.93865,0.93881,68200000.0
2007-06-27 01:55:00,0.93872,0.9392,0.93844,0.9392,66000000.0
2007-06-27 02:00:00,0.93902,0.93906,0.93811,0.93899,59600000.0
2007-06-27 02:05:00,0.93868,0.93919,0.93808,0.93919,62400000.0
2007-06-27 02:10:00,0.93923,0.93972,0.93915,0.9392,66000000.0
2007-06-27 02:15:00,0.9389,0.93963,0.93879,0.93898,57600000.0
2007-06-27 02:20:00,0.93939,0.93939,0.93863,0.93863,57600000.0
2007-06-27 02:25:00,0.93868,0.9389,0.93802,0.93847,61200000.0
2007-06-27 02:30:00,0.93847,0.9386,0.93761,0.938,68200000.0
2007-06-27 02:35:00,0.93819,0.93858,0.93809,0.93831,65600000.0
2007-06-27 02:40:00,0.93847,0.93899,0.93838,0.93891,57600000.0
2007-06-27 02:45:00,0.93908,0.93959,0.9386,0.93915,62400000.0
2007-06-27 02:50:00,0.93908,0.93949,0.93887,0.9389,63400000.0
2007-06-27 02:55:00,0.93875,0.93908,0.93816,0.93904,74000000.0
2007-06-27 03:00:00,0.93875,0.93911,0.93864,0.93874,59200000.0
2007-06-27 03:05:00,0.93902,0.93914,0.93854,0.93875,52600000.0
2007-06-27 03:10:00,0.9389,0.939,0.93883,0.93893,49600000.0
2007-06-27 03:15:00,0.93892,0.9392,0.93892,0.9391,59200000.0
2007-06-27 03:20:00,0.93917,0.93938,0.93866,0.93903,57000000.0
2007-06-27 03:25:00,0.93941,0.93941,0.93865,0.93865,69200000.0
2007-06-27 03:30:00,0.93928,0.93928,0.93859,0.93919,64000000.0
2007-06-27 03:35:00,0.93919,0.93973,0.93909,0.93971,49600000.0
2007-06-27 03:40:00,0.93982,0.93982,0.93948,0.93955,70400000.0
2007-06-27 03:45:00,0.93971,0.94027,0.93971,0.94022,56000000.0
2007-06-27 03:50:00,0.94012,0.94035,0.9389,0.93986,58400000.0
2007-06-27 03:55:00,0.94032,0.94047,0.94003,0.94019,58000000.0
2007-06-27 04:00:00,0.94015,0.94033,0.93914,0.94023,87800000.0
2007-06-27 04:05:00,0.9399,0.94015,0.93976,0.93998,62000000.0
2007-06-27 04:10:00,0.94024,0.9409,0.9401,0.9409,63400000.0
2007-06-27 04:15:00,0.94091,0.94092,0.94033,0.94092,52800000.0
2007-06-27 04:20:00,0.94095,0.94111,0.9405,0.9405,59200000.0
2007-06-27 04:25:00,0.94099,0.94111,0.93969,0.94089,75400000.0
2007-06-27 04:30:00,0.94098,0.94106,0.94069,0.94069,60800000.0
2007-06-27 04:35:00,0.9406,0.94064,0.93993,0.94021,62400000.0
2007-06-27 04:40:00,0.94034,0.9405,0.94007,0.94032,64000000.0
2007-06-27 04:45:00,0.94032,0.94046,0.93999,0.94031,61200000.0
2007-06-27 04:50:00,0.9403,0.94042,0.93982,0.94009,63800000.0
2007-06-27 04:55:00,0.94009,0.94032,0.9392,0.94018,67600000.0
2007-06-27 05:00:00,0.94007,0.94032,0.93967,0.94003,66000000.0
2007-06-27 05:05:00,0.94003,0.94009,0.93966,0.93989,66000000.0
2007-06-27 05:10:00,0.93986,0.93995,0.93936,0.93981,67600000.0
2007-06-27 05:15:00,0.93958,0.93974,0.93902,0.93931,51200000.0
2007-06-27 05:20:00,0.93922,0.93936,0.93917,0.93926,65600000.0
2007-06-27 05:25:00,0.93927,0.93951,0.9392,0.93943,97600000.0
2007-06-27 05:30:00,0.93937,0.93964,0.93902,0.93963,74400000.0
2007-06-27 05:35:00,0.93948,0.93968,0.93866,0.93868,45800000.0
2007-06-27 05:40:00,0.93923,0.93923,0.93823,0.93862,67000000.0
2007-06-27 05:45:00,0.93891,0.93915,0.93849,0.93902,76800000.0
2007-06-27 05:50:00,0.9389,0.9391,0.9388,0.939,74000000.0
2007-06-27 05:55:00,0.93888,0.93891,0.93853,0.93861,62200000.0
2007-06-27 06:00:00,0.93871,0.93898,0.9387,0.93898,51200000.0
2007-06-27 06:05:00,0.93895,0.93937,0.93883,0.93937,49000000.0
2007-06-27 06:10:00,0.93823,0.93938,0.93823,0.93938,76800000.0
2007-06-27 06:15:00,0.93929,0.93953,0.93892,0.93948,52800000.0
2007-06-27 06:20:00,0.93954,0.93962,0.93927,0.93941,68800000.0
2007-06-27 06:25:00,0.93921,0.93949,0.93892,0.93929,60800000.0
2007-06-27 06:30:00,0.9393,0.9393,0.93882,0.93882,57400000.0
2007-06-27 06:35:00,0.93874,0.93874,0.93809,0.93832,64000000.0
2007-06-27 06:40:00,0.93834,0.93857,0.93807,0.9383,69600000.0
2007-06-27 06:45:00,0.93785,0.93821,0.93746,0.9382,68800000.0
2007-06-27 06:50:00,0.93831,0.93845,0.93811,0.93844,62400000.0
2007-06-27 06:55:00,0.93835,0.9384,0.93753,0.93814,61200000.0
2007-06-27 07:00:00,0.93789,0.93789,0.93606,0.93723,64000000.0
2007-06-27 07:05:00,0.93716,0.93782,0.93716,0.9375,66000000.0
2007-06-27 07:10:00,0.93742,0.93838,0.93739,0.93838,52600000.0
2007-06-27 07:15:00,0.93832,0.93842,0.93783,0.93812,64400000.0
2007-06-27 07:20:00,0.93834,0.93848,0.93806,0.93826,68800000.0
2007-06-27 07:25:00,0.93815,0.93822,0.93747,0.93814,68200000.0
2007-06-27 07:30:00,0.93819,0.93824,0.93775,0.93775,56400000.0
2007-06-27 07:35:00,0.93792,0.938,0.9373,0.93776,68200000.0
2007-06-27 07:40:00,0.93778,0.93779,0.93682,0.937,65600000.0
2007-06-27 07:45:00,0.93712,0.93752,0.93667,0.93694,86800000.0
2007-06-27 07:50:00,0.93707,0.93751,0.9368,0.9368,64400000.0
2007-06-27 07:55:00,0.93677,0.9375,0.93651,0.93736,70400000.0
2007-06-27 08:00:00,0.93721,0.93779,0.93709,0.93766,59200000.0
2007-06-27 08:05:00,0.93747,0.93748,0.93716,0.93725,75600000.0
2007-06-27 08:10:00,0.93718,0.93766,0.93702,0.93743,94200000.0
2007-06-27 08:15:00,0.93751,0.93753,0.93704,0.93718,72000000.0
2007-06-27 08:20:00,0.93706,0.93795,0.93686,0.93738,94400000.0
2007-06-27 08:25:00,0.93733,0.93733,0.93666,0.93703,84200000.0
2007-06-27 08:30:00,0.93709,0.93709,0.93541,0.93583,95000000.0
2007-06-27 08:35:00,0.93599,0.93611,0.93511,0.93537,116600000.0
2007-06-27 08:40:00,0.93554,0.93628,0.93543,0.93617,83000000.0
2007-06-27 08:45:00,0.93628,0.93659,0.93604,0.93658,105600000.0
2007-06-27 08:50:00,0.9366,0.9369,0.93653,0.93675,162400000.0
2007-06-27 08:55:00,0.93666,0.9368,0.93637,0.93661,134600000.0
2007-06-27 09:00:00,0.93665,0.93717,0.93658,0.937,146200000.0
2007-06-27 09:05:00,0.9367,0.93714,0.93661,0.93668,147200000.0
2007-06-27 09:10:00,0.93651,0.93665,0.93469,0.93561,136000000.0
2007-06-27 09:15:00,0.93563,0.93634,0.93537,0.93583,177000000.0
2007-06-27 09:20:00,0.93565,0.93666,0.93561,0.93653,176200000.0
2007-06-27 09:25:00,0.93641,0.93694,0.93624,0.9368,207800000.0
2007-06-27 09:30:00,0.93663,0.93663,0.93592,0.93593,144600000.0
2007-06-27 09:35:00,0.93586,0.93586,0.93512,0.93565,232200000.0
2007-06-27 09:40:00,0.93506,0.93594,0.93506,0.93566,227000000.0
2007-06-27 09:45:00,0.93584,0.93592,0.93532,0.93547,130400000.0
2007-06-27 09:50:00,0.93553,0.93623,0.93553,0.9361,320800000.0
2007-06-27 09:55:00,0.93596,0.93604,0.93569,0.93595,233000000.0
2007-06-27 10:00:00,0.93595,0.93596,0.93519,0.9352,266600000.0
2007-06-27 10:05:00,0.93531,0.93576,0.93489,0.93517,260600000.0
2007-06-27 10:10:00,0.93511,0.93511,0.93406,0.93482,213400000.0
2007-06-27 10:15:00,0.93478,0.93497,0.93456,0.93467,227200000.0
2007-06-27 10:20:00,0.93483,0.93483,0.93443,0.93471,204600000.0
2007-06-27 10:25:00,0.93432,0.93536,0.93424,0.935,372000000.0
2007-06-27 10:30:00,0.93486,0.93517,0.93466,0.93517,199400000.0
2007-06-27 10:35:00,0.93514,0.93514,0.93467,0.93488,123600000.0
2007-06-27 10:40:00,0.93477,0.93477,0.93404,0.93455,103800000.0
2007-06-27 10:45:00,0.9343,0.93449,0.93388,0.93406,145600000.0
2007-06-27 10:50:00,0.93417,0.93495,0.93405,0.93468,182800000.0
2007-06-27 10:55:00,0.93473,0.93528,0.93473,0.93528,231400000.0
2007-06-27 11:00:00,0.93528,0.9353,0.93482,0.93524,197600000.0
2007-06-27 11:05:00,0.93533,0.93557,0.93521,0.93527,160200000.0
2007-06-27 11:10:00,0.93533,0.93539,0.93503,0.9351,316000000.0
2007-06-27 11:15:00,0.93494,0.93494,0.93349,0.93349,122400000.0
2007-06-27 11:20:00,0.93362,0.934,0.93343,0.93343,229200000.0
2007-06-27 11:25:00,0.93306,0.93309,0.932,0.93213,170800000.0
2007-06-27 11:30:00,0.93214,0.93327,0.93212,0.93327,170600000.0
2007-06-27 11:35:00,0.93323,0.93345,0.93318,0.93334,206400000.0
2007-06-27 11:40:00,0.93335,0.93366,0.93287,0.93296,170000000.0
2007-06-27 11:45:00,0.93292,0.93381,0.93289,0.93373,208000000.0
2007-06-27 11:50:00,0.93358,0.93387,0.93323,0.93387,202000000.0
2007-06-27 11:55:00,0.93361,0.93428,0.93349,0.93427,239200000.0
2007-06-27 12:00:00,0.93436,0.93437,0.93332,0.93416,144000000.0
2007-06-27 12:05:00,0.93417,0.93433,0.93333,0.93425,89400000.0
2007-06-27 12:10:00,0.93418,0.9343,0.93388,0.93408,126400000.0
2007-06-27 12:15:00,0.93409,0.93456,0.93393,0.93456,206800000.0
2007-06-27 12:20:00,0.93471,0.93486,0.93416,0.93478,197600000.0
2007-06-27 12:25:00,0.93473,0.93601,0.93473,0.9348,252400000.0
2007-06-27 12:30:00,0.93545,0.93545,0.93427,0.93467,194200000.0
2007-06-27 12:35:00,0.93458,0.93458,0.93431,0.93442,165000000.0
2007-06-27 12:40:00,0.93445,0.93475,0.93431,0.93462,97600000.0
2007-06-27 12:45:00,0.93463,0.93474,0.93424,0.93455,228000000.0
2007-06-27 12:50:00,0.93471,0.9349,0.93421,0.93437,107000000.0
2007-06-27 12:55:00,0.93441,0.93499,0.93441,0.93473,153600000.0
2007-06-27 13:00:00,0.93475,0.93483,0.93431,0.93443,101800000.0
2007-06-27 13:05:00,0.93437,0.9348,0.93437,0.93441,133600000.0
2007-06-27 13:10:00,0.93436,0.93478,0.9343,0.93459,152000000.0
2007-06-27 13:15:00,0.93498,0.93498,0.93437,0.93487,244400000.0
2007-06-27 13:20:00,0.93487,0.93506,0.93453,0.93496,182400000.0
2007-06-27 13:25:00,0.93473,0.93556,0.93473,0.93556,208800000.0
2007-06-27 13:30:00,0.93566,0.93575,0.93533,0.93533,107600000.0
2007-06-27 13:35:00,0.93536,0.93585,0.93536,0.9357,130000000.0
2007-06-27 13:40:00,0.93558,0.93629,0.93558,0.93589,185400000.0
2007-06-27 13:45:00,0.936,0.936,0.93476,0.93548,115200000.0
2007-06-27 13:50:00,0.93552,0.93574,0.93548,0.93571,149800000.0
2007-06-27 13:55:00,0.93576,0.93652,0.93576,0.93633,171000000.0
2007-06-27 14:00:00,0.9364,0.93659,0.93609,0.93609,129600000.0
2007-06-27 14:05:00,0.9361,0.93652,0.9361,0.93652,156600000.0
2007-06-27 14:10:00,0.93642,0.93672,0.9362,0.93672,120400000.0
2007-06-27 14:15:00,0.9369,0.93692,0.93622,0.93637,110400000.0
2007-06-27 14:20:00,0.93628,0.93628,0.93593,0.93614,124600000.0
2007-06-27 14:25:00,0.93607,0.93607,0.93471,0.93471,104000000.0
2007-06-27 14:30:00,0.93453,0.93523,0.93453,0.93519,65600000.0
2007-06-27 14:35:00,0.935,0.93543,0.93476,0.93494,75600000.0
2007-06-27 14:40:00,0.93511,0.93515,0.93475,0.93513,60800000.0
2007-06-27 14:45:00,0.93505,0.93586,0.93494,0.93583,57600000.0
2007-06-27 14:50:00,0.93598,0.93604,0.9351,0.93519,67600000.0
2007-06-27 14:55:00,0.93518,0.93535,0.93505,0.93535,67200000.0
2007-06-27 15:00:00,0.93539,0.93556,0.93439,0.93542,62400000.0
2007-06-27 15:05:00,0.93511,0.93557,0.93465,0.93525,72000000.0
2007-06-27 15:10:00,0.93524,0.93543,0.9349,0.93528,61800000.0
2007-06-27 15:15:00,0.93531,0.93536,0.9344,0.93507,64000000.0
2007-06-27 15:20:00,0.93513,0.93513,0.93428,0.93428,73000000.0
2007-06-27 15:25:00,0.93416,0.93436,0.93393,0.93415,67600000.0
2007-06-27 15:30:00,0.93398,0.93426,0.93366,0.93367,60200000.0
2007-06-27 15:35:00,0.93376,0.9341,0.93371,0.9341,67200000.0
2007-06-27 15:40:00,0.93401,0.93438,0.93399,0.93419,67600000.0
2007-06-27 15:45:00,0.93424,0.93482,0.93419,0.93457,78600000.0
2007-06-27 15:50:00,0.93457,0.93512,0.9345,0.93511,69800000.0
2007-06-27 15:55:00,0.93513,0.93513,0.93476,0.93488,70800000.0
2007-06-27 16:00:00,0.93467,0.93487,0.93332,0.93372,67200000.0
2007-06-27 16:05:00,0.93387,0.93445,0.93387,0.93445,72400000.0
2007-06-27 16:10:00,0.93447,0.93464,0.9341,0.93416,69200000.0
2007-06-27 16:15:00,0.93439,0.9346,0.93363,0.93405,61800000.0
2007-06-27 16:20:00,0.93384,0.93397,0.9332,0.93321,68800000.0
2007-06-27 16:25:00,0.93312,0.93385,0.93311,0.93384,70400000.0
2007-06-27 16:30:00,0.93398,0.93536,0.93398,0.93528,62400000.0
2007-06-27 16:35:00,0.93535,0.93572,0.93497,0.93544,71400000.0
2007-06-27 16:40:00,0.93549,0.93549,0.93338,0.93338,71200000.0
2007-06-27 16:45:00,0.93335,0.93376,0.93296,0.93317,76000000.0
2007-06-27 16:50:00,0.9331,0.93311,0.9321,0.93215,57600000.0
2007-06-27 16:55:00,0.93234,0.93259,0.9318,0.9318,65600000.0
2007-06-27 17:00:00,0.93167,0.9321,0.93158,0.9321,67200000.0
2007-06-27 17:05:00,0.93219,0.93224,0.93157,0.93215,62400000.0
2007-06-27 17:10:00,0.93201,0.93221,0.93186,0.93221,65600000.0
2007-06-27 17:15:00,0.93232,0.93402,0.93232,0.93392,67400000.0
2007-06-27 17:20:00,0.93394,0.93402,0.93358,0.93402,67600000.0
2007-06-27 17:25:00,0.93401,0.93476,0.93377,0.93465,59200000.0
2007-06-27 17:30:00,0.93489,0.93489,0.93381,0.93386,65600000.0
2007-06-27 17:35:00,0.93359,0.93376,0.93315,0.93325,67400000.0
2007-06-27 17:40:00,0.93328,0.93328,0.93218,0.93218,72400000.0
2007-06-27 17:45:00,0.93201,0.93235,0.93167,0.932,66000000.0
2007-06-27 17:50:00,0.93227,0.9323,0.93191,0.93191,64000000.0
2007-06-27 17:55:00,0.93201,0.9324,0.93201,0.93235,62400000.0
2007-06-27 18:00:00,0.9323,0.93327,0.93205,0.93312,68600000.0
2007-06-27 18:05:00,0.93308,0.93314,0.93288,0.93314,66600000.0
2007-06-27 18:10:00,0.93313,0.93315,0.93229,0.93229,57600000.0
2007-06-27 18:15:00,0.93262,0.93277,0.93232,0.93246,63800000.0
2007-06-27 18:20:00,0.93233,0.93257,0.93171,0.93233,65600000.0
2007-06-27 18:25:00,0.93235,0.93279,0.93147,0.93268,75600000.0
2007-06-27 18:30:00,0.93265,0.93282,0.93231,0.93281,70400000.0
2007-06-27 18:35:00,0.93281,0.93291,0.93234,0.93258,65600000.0
2007-06-27 18:40:00,0.93264,0.9329,0.9321,0.9326,73600000.0
2007-06-27 18:45:00,0.93275,0.93301,0.9327,0.93274,64000000.0
2007-06-27 18:50:00,0.93271,0.93276,0.93164,0.93189,80200000.0
2007-06-27 18:55:00,0.93215,0.93246,0.932,0.93211,62400000.0
2007-06-27 19:00:00,0.93213,0.93215,0.93184,0.93189,67600000.0
2007-06-27 19:05:00,0.93184,0.93193,0.93126,0.93139,74000000.0
2007-06-27 19:10:00,0.93094,0.93122,0.93058,0.93058,59600000.0
2007-06-27 19:15:00,0.93072,0.93072,0.92963,0.93051,57000000.0
2007-06-27 19:20:00,0.93058,0.93088,0.93028,0.93069,56800000.0
2007-06-27 19:25:00,0.93098,0.931,0.93035,0.93035,71400000.0
2007-06-27 19:30:00,0.93044,0.93058,0.93021,0.93027,66000000.0
2007-06-27 19:35:00,0.93019,0.93038,0.92953,0.92981,66800000.0
2007-06-27 19:40:00,0.92981,0.9299,0.92952,0.92985,62200000.0
2007-06-27 19:45:00,0.9298,0.9304,0.92979,0.93009,70400000.0
2007-06-27 19:50:00,0.93006,0.9303,0.92996,0.93009,74000000.0
2007-06-27 19:55:00,0.92993,0.93018,0.92971,0.92984,72000000.0
2007-06-27 20:00:00,0.92953,0.92985,0.92922,0.92957,70400000.0
2007-06-27 20:05:00,0.92959,0.9297,0.92885,0.9297,68800000.0
2007-06-27 20:10:00,0.92971,0.9303,0.9296,0.9303,55400000.0
2007-06-27 20:15:00,0.93035,0.93073,0.93019,0.93026,73600000.0
2007-06-27 20:20:00,0.92989,0.93035,0.92966,0.93032,65600000.0
2007-06-27 20:25:00,0.93033,0.93132,0.93033,0.9311,58600000.0
2007-06-27 20:30:00,0.93116,0.93154,0.93093,0.93147,62400000.0
2007-06-27 20:35:00,0.93157,0.93179,0.93115,0.93164,56000000.0
2007-06-27 20:40:00,0.93171,0.9318,0.93086,0.93097,68600000.0
2007-06-27 20:45:00,0.93142,0.93153,0.93112,0.93129,68800000.0
2007-06-27 20:50:00,0.9313,0.93141,0.93094,0.93124,60800000.0
2007-06-27 20:55:00,0.93124,0.93141,0.93105,0.93123,57600000.0
2007-06-27 21:00:00,0.93097,0.93105,0.93049,0.93074,67400000.0
2007-06-27 21:05:00,0.9308,0.93166,0.93069,0.93151,61800000.0
2007-06-27 21:10:00,0.93157,0.93157,0.931,0.93136,56000000.0
2007-06-27 21:15:00,0.93139,0.93168,0.93099,0.93168,70800000.0
2007-06-27 21:20:00,0.93154,0.9316,0.93072,0.9308,54800000.0
2007-06-27 21:25:00,0.93141,0.93149,0.93105,0.93148,51200000.0
2007-06-27 21:30:00,0.9316,0.93195,0.93158,0.93174,64400000.0
2007-06-27 21:35:00,0.93179,0.93202,0.93112,0.93197,71200000.0
2007-06-27 21:40:00,0.93184,0.93207,0.93159,0.93178,64000000.0
2007-06-27 21:45:00,0.93184,0.932,0.93175,0.93194,49600000.0
2007-06-27 21:50:00,0.93201,0.93201,0.93141,0.93179,72800000.0
2007-06-27 21:55:00,0.93212,0.93214,0.93136,0.93214,64400000.0
2007-06-27 22:00:00,0.93216,0.93237,0.93204,0.93231,54400000.0
2007-06-27 22:05:00,0.93235,0.93246,0.93211,0.93237,59600000.0
2007-06-27 22:10:00,0.93238,0.93285,0.93236,0.93275,66000000.0
2007-06-27 22:15:00,0.93258,0.93377,0.93248,0.93377,64400000.0
2007-06-27 22:20:00,0.93364,0.93364,0.93234,0.93283,58000000.0
2007-06-27 22:25:00,0.9328,0.93286,0.93198,0.93284,47400000.0
2007-06-27 22:30:00,0.93294,0.93358,0.93294,0.93303,52800000.0
2007-06-27 22:35:00,0.93304,0.93364,0.93283,0.93364,41600000.0
2007-06-27 22:40:00,0.9337,0.93387,0.9334,0.93387,54400000.0
2007-06-27 22:45:00,0.9338,0.93416,0.93365,0.93394,59200000.0
2007-06-27 22:50:00,0.93408,0.93517,0.93402,0.93506,64000000.0
2007-06-27 22:55:00,0.93512,0.93512,0.9343,0.93496,63800000.0
2007-06-27 23:00:00,0.93491,0.93495,0.93437,0.93454,67200000.0
2007-06-27 23:05:00,0.93446,0.93462,0.93328,0.93456,68200000.0
2007-06-27 23:10:00,0.93457,0.93475,0.93451,0.93469,60800000.0
2007-06-27 23:15:00,0.93456,0.93497,0.93419,0.93477,64000000.0
2007-06-27 23:20:00,0.93474,0.93487,0.9343,0.9345,62400000.0
2007-06-27 23:25:00,0.93505,0.93536,0.93495,0.93508,43000000.0
2007-06-27 23:30:00,0.93507,0.93536,0.93472,0.93477,62400000.0
2007-06-27 23:35:00,0.93523,0.93523,0.93452,0.9346,61800000.0
2007-06-27 23:40:00,0.93518,0.93521,0.93455,0.93483,60800000.0
2007-06-27 23:45:00,0.93478,0.93502,0.93445,0.9349,46400000.0
2007-06-27 23:50:00,0.93482,0.93499,0.93473,0.93484,46400000.0
2007-06-27 23:55:00,0.93481,0.93486,0.93407,0.93486,40400000.0
2007-06-28 00:00:00,0.93485,0.93485,0.93446,0.93478,67200000.0
2007-06-28 00:05:00,0.93467,0.93482,0.93365,0.9337,67600000.0
2007-06-28 00:10:00,0.93454,0.93516,0.93453,0.93494,68800000.0
2007-06-28 00:15:00,0.93515,0.9357,0.93511,0.93537,65600000.0
2007-06-28 00:20:00,0.93534,0.93543,0.93431,0.93431,56000000.0
2007-06-28 00:25:00,0.93551,0.93573,0.93549,0.93563,65600000.0
2007-06-28 00:30:00,0.93557,0.93595,0.93538,0.9359,60800000.0
2007-06-28 00:35:00,0.93597,0.93625,0.93541,0.93594,48000000.0
2007-06-28 00:40:00,0.93599,0.93684,0.9356,0.93672,70200000.0
2007-06-28 00:45:00,0.93681,0.93878,0.93681,0.93838,73000000.0
2007-06-28 00:50:00,0.93833,0.93942,0.93812,0.93935,61200000.0
2007-06-28 00:55:00,0.93941,0.93941,0.93859,0.93868,67200000.0
2007-06-28 01:00:00,0.93854,0.93854,0.93774,0.93775,68800000.0
2007-06-28 01:05:00,0.93781,0.93861,0.93763,0.93861,65600000.0
2007-06-28 01:10:00,0.9387,0.93871,0.93786,0.93851,59200000.0
2007-06-28 01:15:00,0.93852,0.93852,0.93778,0.9385,62400000.0
2007-06-28 01:20:00,0.93849,0.93852,0.93831,0.93831,49600000.0
2007-06-28 01:25:00,0.93825,0.93831,0.93794,0.93829,66000000.0
2007-06-28 01:30:00,0.93827,0.93843,0.93743,0.93841,61800000.0
2007-06-28 01:35:00,0.93845,0.93855,0.93815,0.93836,51200000.0
2007-06-28 01:40:00,0.93837,0.93958,0.93831,0.93953,49000000.0
2007-06-28 01:45:00,0.93952,0.93952,0.93861,0.93907,62400000.0
2007-06-28 01:50:00,0.93903,0.93913,0.93876,0.9389,68800000.0
2007-06-28 01:55:00,0.93874,0.93875,0.93799,0.93842,75600000.0
2007-06-28 02:00:00,0.93842,0.93873,0.93842,0.93866,50600000.0
2007-06-28 02:05:00,0.93849,0.9395,0.93814,0.93919,62800000.0
2007-06-28 02:10:00,0.93933,0.93978,0.93901,0.93978,65600000.0
2007-06-28 02:15:00,0.93977,0.94057,0.93938,0.94044,60800000.0
2007-06-28 02:20:00,0.94038,0.94052,0.93979,0.93985,57000000.0
2007-06-28 02:25:00,0.93982,0.93983,0.9395,0.93958,68600000.0
2007-06-28 02:30:00,0.93953,0.93986,0.93877,0.93972,68200000.0
2007-06-28 02:35:00,0.93975,0.93987,0.93907,0.9391,66000000.0
2007-06-28 02:40:00,0.93965,0.93973,0.93885,0.93973,38400000.0
2007-06-28 02:45:00,0.93963,0.93986,0.93925,0.93934,62400000.0
2007-06-28 02:50:00,0.93926,0.93947,0.93863,0.93867,64800000.0
2007-06-28 02:55:00,0.9385,0.9387,0.93788,0.93852,73800000.0
2007-06-28 03:00:00,0.93839,0.93839,0.93804,0.93837,59200000.0
2007-06-28 03:05:00,0.93844,0.93852,0.93772,0.9378,52200000.0
2007-06-28 03:10:00,0.93806,0.93819,0.93782,0.938,40400000.0
2007-06-28 03:15:00,0.93792,0.93815,0.93715,0.93715,52200000.0
2007-06-28 03:20:00,0.93763,0.93763,0.93674,0.93695,59200000.0
2007-06-28 03:25:00,0.93728,0.93736,0.93701,0.93701,69600000.0
2007-06-28 03:30:00,0.93712,0.93738,0.93658,0.93738,48000000.0
2007-06-28 03:35:00,0.93725,0.93739,0.93716,0.93723,49600000.0
2007-06-28 03:40:00,0.93726,0.93731,0.9371,0.93729,70400000.0
2007-06-28 03:45:00,0.93659,0.93719,0.93656,0.93707,55400000.0
2007-06-28 03:50:00,0.93704,0.93735,0.93664,0.93726,60000000.0
2007-06-28 03:55:00,0.9373,0.93752,0.93729,0.93751,56800000.0
2007-06-28 04:00:00,0.93744,0.93756,0.93645,0.93719,88000000.0
2007-06-28 04:05:00,0.9371,0.93755,0.93705,0.93729,62200000.0
2007-06-28 04:10:00,0.93754,0.93801,0.93754,0.93772,64400000.0
2007-06-28 04:15:00,0.93769,0.93805,0.93747,0.93759,58000000.0
2007-06-28 04:20:00,0.93752,0.93775,0.93734,0.93775,64400000.0
2007-06-28 04:25:00,0.93763,0.93781,0.93685,0.9375,61800000.0
2007-06-28 04:30:00,0.93769,0.93834,0.93743,0.93819,61600000.0
2007-06-28 04:35:00,0.93819,0.93819,0.93782,0.93802,59600000.0
2007-06-28 04:40:00,0.93796,0.93801,0.93749,0.93758,64000000.0
2007-06-28 04:45:00,0.93761,0.93794,0.93747,0.93768,64000000.0
2007-06-28 04:50:00,0.93764,0.93776,0.93751,0.93773,64000000.0
2007-06-28 04:55:00,0.93775,0.93796,0.93679,0.9376,67200000.0
2007-06-28 05:00:00,0.93783,0.93867,0.93778,0.93859,65600000.0
2007-06-28 05:05:00,0.93864,0.93864,0.9377,0.93787,65600000.0
2007-06-28 05:10:00,0.93787,0.93789,0.93739,0.93745,62400000.0
2007-06-28 05:15:00,0.93744,0.93776,0.9371,0.93776,51200000.0
2007-06-28 05:20:00,0.93773,0.93775,0.93699,0.93721,66000000.0
2007-06-28 05:25:00,0.93719,0.93735,0.93687,0.93726,97000000.0
2007-06-28 05:30:00,0.93722,0.93745,0.93689,0.93725,73000000.0
2007-06-28 05:35:00,0.93737,0.93793,0.93737,0.93779,46400000.0
2007-06-28 05:40:00,0.93784,0.93806,0.93767,0.93774,62400000.0
2007-06-28 05:45:00,0.93789,0.9384,0.93783,0.9384,76800000.0
2007-06-28 05:50:00,0.93829,0.93862,0.93809,0.93857,73000000.0
2007-06-28 05:55:00,0.93844,0.93874,0.93818,0.93865,62200000.0
2007-06-28 06:00:00,0.93857,0.93857,0.93778,0.93793,52000000.0
2007-06-28 06:05:00,0.93819,0.93863,0.93806,0.93863,46200000.0
2007-06-28 06:10:00,0.93705,0.93877,0.93705,0.93855,75600000.0
2007-06-28 06:15:00,0.93842,0.93885,0.93842,0.93885,60800000.0
2007-06-28 06:20:00,0.93897,0.93899,0.93813,0.93886,68800000.0
2007-06-28 06:25:00,0.93885,0.93913,0.93877,0.93898,60800000.0
2007-06-28 06:30:00,0.93909,0.93916,0.93854,0.93868,53200000.0
2007-06-28 06:35:00,0.93867,0.93904,0.93865,0.93892,63400000.0
2007-06-28 06:40:00,0.93907,0.93937,0.93898,0.93919,69200000.0
2007-06-28 06:45:00,0.93932,0.93961,0.93897,0.93917,69200000.0
2007-06-28 06:50:00,0.9392,0.93924,0.93887,0.93906,62400000.0
2007-06-28 06:55:00,0.93914,0.93952,0.93886,0.93952,60200000.0
2007-06-28 07:00:00,0.93944,0.93944,0.93846,0.93928,64400000.0
2007-06-28 07:05:00,0.93921,0.93949,0.93904,0.93931,65600000.0
2007-06-28 07:10:00,0.93916,0.93916,0.93854,0.93868,52200000.0
2007-06-28 07:15:00,0.9383,0.93873,0.93806,0.93834,60800000.0
2007-06-28 07:20:00,0.93813,0.93872,0.93779,0.93872,68600000.0
2007-06-28 07:25:00,0.93869,0.93876,0.93843,0.9385,68200000.0
2007-06-28 07:30:00,0.93846,0.93867,0.93836,0.93862,55400000.0
2007-06-28 07:35:00,0.93832,0.9387,0.93812,0.93827,68800000.0
2007-06-28 07:40:00,0.93825,0.93845,0.9381,0.93837,66400000.0
2007-06-28 07:45:00,0.93826,0.93826,0.93809,0.93817,86200000.0
2007-06-28 07:50:00,0.93818,0.93818,0.93791,0.93818,64000000.0
2007-06-28 07:55:00,0.938,0.93902,0.93786,0.93884,70400000.0
2007-06-28 08:00:00,0.93868,0.93868,0.93815,0.93841,59200000.0
2007-06-28 08:05:00,0.93832,0.93853,0.9382,0.93841,75400000.0
2007-06-28 08:10:00,0.93847,0.93904,0.93812,0.93904,95200000.0
2007-06-28 08:15:00,0.93893,0.93918,0.93879,0.93892,72000000.0
2007-06-28 08:20:00,0.939,0.93987,0.9388,0.93987,94400000.0
2007-06-28 08:25:00,0.93971,0.93999,0.93942,0.93969,85200000.0
2007-06-28 08:30:00,0.93983,0.93994,0.93931,0.93982,93200000.0
2007-06-28 08:35:00,0.9399,0.9399,0.93927,0.93963,116800000.0
2007-06-28 08:40:00,0.93954,0.93967,0.93843,0.93918,84000000.0
2007-06-28 08:45:00,0.93921,0.93946,0.9391,0.93937,106000000.0
2007-06-28 08:50:00,0.93937,0.93988,0.9391,0.93982,163600000.0
2007-06-28 08:55:00,0.93975,0.94023,0.9396,0.9401,133800000.0
2007-06-28 09:00:00,0.94012,0.94065,0.93977,0.94058,146000000.0
2007-06-28 09:05:00,0.94041,0.94045,0.93983,0.93988,145400000.0
2007-06-28 09:10:00,0.93995,0.94004,0.93909,0.94002,136800000.0
2007-06-28 09:15:00,0.94027,0.94094,0.94,0.9408,178000000.0
2007-06-28 09:20:00,0.94069,0.94095,0.94059,0.94066,176800000.0
2007-06-28 09:25:00,0.94077,0.94094,0.94047,0.94091,206800000.0
2007-06-28 09:30:00,0.94108,0.94123,0.94073,0.94119,145800000.0
2007-06-28 09:35:00,0.9412,0.94125,0.94086,0.94102,231800000.0
2007-06-28 09:40:00,0.9411,0.94157,0.94107,0.94144,227000000.0
2007-06-28 09:45:00,0.94144,0.94149,0.94116,0.94147,131600000.0
2007-06-28 09:50:00,0.94144,0.94144,0.94119,0.94119,320000000.0
2007-06-28 09:55:00,0.94102,0.94185,0.94102,0.94185,234000000.0
2007-06-28 10:00:00,0.94166,0.94166,0.9411,0.94131,267400000.0
2007-06-28 10:05:00,0.94128,0.94153,0.94068,0.94128,260800000.0
2007-06-28 10:10:00,0.94139,0.9416,0.94033,0.9416,213200000.0
2007-06-28 10:15:00,0.94153,0.94154,0.9408,0.94083,227600000.0
2007-06-28 10:20:00,0.94153,0.94158,0.94114,0.94148,203600000.0
2007-06-28 10:25:00,0.94148,0.94288,0.94138,0.94265,372000000.0
2007-06-28 10:30:00,0.94279,0.94382,0.94274,0.94315,200000000.0
2007-06-28 10:35:00,0.94299,0.94303,0.94223,0.94239,123600000.0
2007-06-28 10:40:00,0.94252,0.94252,0.94223,0.94242,103800000.0
2007-06-28 10:45:00,0.9425,0.94258,0.94212,0.9422,145800000.0
2007-06-28 10:50:00,0.94217,0.94241,0.94175,0.94185,181800000.0
2007-06-28 10:55:00,0.94187,0.94205,0.94172,0.94192,230600000.0
2007-06-28 11:00:00,0.94181,0.94204,0.94176,0.94176,197400000.0
2007-06-28 11:05:00,0.94135,0.94173,0.94096,0.94127,160000000.0
2007-06-28 11:10:00,0.94127,0.94127,0.94067,0.94082,316600000.0
2007-06-28 11:15:00,0.94086,0.94189,0.94083,0.94178,120400000.0
2007-06-28 11:20:00,0.94181,0.94196,0.9417,0.94181,227400000.0
2007-06-28 11:25:00,0.94178,0.94202,0.94132,0.94191,178600000.0
2007-06-28 11:30:00,0.94232,0.94246,0.94211,0.94225,169400000.0
2007-06-28 11:35:00,0.94222,0.9423,0.94189,0.94207,207000000.0
2007-06-28 11:40:00,0.9421,0.94213,0.94185,0.9419,170000000.0
2007-06-28 11:45:00,0.94196,0.94244,0.94173,0.94244,208800000.0
2007-06-28 11:50:00,0.94244,0.94244,0.94168,0.9417,200000000.0
2007-06-28 11:55:00,0.94177,0.94191,0.94094,0.94102,238400000.0
2007-06-28 12:00:00,0.94106,0.94158,0.94106,0.94129,144200000.0
2007-06-28 12:05:00,0.94133,0.94133,0.94049,0.94068,89000000.0
2007-06-28 12:10:00,0.94116,0.94117,0.94053,0.94095,124600000.0
2007-06-28 12:15:00,0.9411,0.94124,0.94037,0.94124,206400000.0
2007-06-28 12:20:00,0.94135,0.94157,0.9409,0.94096,198600000.0
2007-06-28 12:25:00,0.9411,0.94227,0.94076,0.94113,250000000.0
2007-06-28 12:30:00,0.94232,0.94333,0.9414,0.9431,194000000.0
2007-06-28 12:35:00,0.94314,0.94335,0.94296,0.94327,164600000.0
2007-06-28 12:40:00,0.94321,0.94351,0.94305,0.94309,98000000.0
2007-06-28 12:45:00,0.94307,0.94346,0.94303,0.94326,227600000.0
2007-06-28 12:50:00,0.94327,0.94453,0.94265,0.9444,108000000.0
2007-06-28 12:55:00,0.94459,0.945,0.9445,0.9445,153000000.0
2007-06-28 13:00:00,0.94427,0.94443,0.94368,0.94397,102400000.0
2007-06-28 13:05:00,0.94411,0.94428,0.94383,0.94398,132600000.0
2007-06-28 13:10:00,0.94401,0.94527,0.94392,0.94485,151800000.0
2007-06-28 13:15:00,0.94474,0.94474,0.94416,0.94461,245200000.0
2007-06-28 13:20:00,0.94452,0.94452,0.94359,0.94381,183600000.0
2007-06-28 13:25:00,0.94382,0.94425,0.94381,0.94388,208400000.0
2007-06-28 13:30:00,0.94383,0.94397,0.94364,0.94366,107200000.0
2007-06-28 13:35:00,0.94363,0.94382,0.94343,0.94348,129400000.0
2007-06-28 13:40:00,0.94361,0.94403,0.94361,0.94379,186000000.0
2007-06-28 13:45:00,0.94345,0.94406,0.94318,0.94391,115600000.0
2007-06-28 13:50:00,0.94355,0.9443,0.94317,0.94418,151200000.0
2007-06-28 13:55:00,0.94413,0.94413,0.94347,0.94387,170600000.0
2007-06-28 14:00:00,0.94387,0.94428,0.94386,0.94426,129400000.0
2007-06-28 14:05:00,0.9442,0.94429,0.94406,0.94411,156600000.0
2007-06-28 14:10:00,0.9442,0.94436,0.94413,0.94414,121600000.0
2007-06-28 14:15:00,0.94408,0.94429,0.94384,0.94404,110400000.0
2007-06-28 14:20:00,0.94411,0.94418,0.94382,0.94397,126400000.0
2007-06-28 14:25:00,0.94391,0.94423,0.94366,0.94366,104000000.0
2007-06-28 14:30:00,0.94377,0.94436,0.94377,0.94412,66000000.0
2007-06-28 14:35:00,0.94401,0.94415,0.94358,0.94415,75600000.0
2007-06-28 14:40:00,0.94412,0.94441,0.94388,0.94414,60800000.0
2007-06-28 14:45:00,0.94409,0.94411,0.94368,0.94387,57600000.0
2007-06-28 14:50:00,0.94394,0.94423,0.94388,0.94398,67200000.0
2007-06-28 14:55:00,0.94399,0.94399,0.94343,0.94351,67000000.0
2007-06-28 15:00:00,0.94361,0.94368,0.94263,0.9435,62400000.0
2007-06-28 15:05:00,0.9435,0.94387,0.94253,0.94371,72000000.0
2007-06-28 15:10:00,0.94379,0.94459,0.94362,0.94459,62400000.0
2007-06-28 15:15:00,0.94397,0.94464,0.94388,0.94417,64800000.0
2007-06-28 15:20:00,0.94425,0.94448,0.9439,0.94435,74000000.0
2007-06-28 15:25:00,0.94436,0.94498,0.94401,0.94478,67600000.0
2007-06-28 15:30:00,0.94479,0.94491,0.94418,0.94421,60800000.0
2007-06-28 15:35:00,0.94425,0.94499,0.94425,0.94499,67600000.0
2007-06-28 15:40:00,0.94502,0.94502,0.94488,0.94488,66600000.0
2007-06-28 15:45:00,0.94496,0.94503,0.94461,0.9447,78200000.0
2007-06-28 15:50:00,0.94468,0.94501,0.94401,0.9449,69800000.0
2007-06-28 15:55:00,0.94501,0.94502,0.94462,0.94499,70800000.0
2007-06-28 16:00:00,0.94504,0.94548,0.94388,0.94493,67200000.0
2007-06-28 16:05:00,0.94498,0.94504,0.94448,0.94456,72000000.0
2007-06-28 16:10:00,0.94454,0.9446,0.94428,0.94447,68200000.0
2007-06-28 16:15:00,0.94454,0.94501,0.94383,0.94485,61800000.0
2007-06-28 16:20:00,0.94485,0.94491,0.94451,0.94466,68800000.0
2007-06-28 16:25:00,0.94466,0.94508,0.9446,0.94508,70800000.0
2007-06-28 16:30:00,0.94494,0.94494,0.94461,0.94469,62800000.0
2007-06-28 16:35:00,0.94465,0.94483,0.94393,0.94435,71800000.0
2007-06-28 16:40:00,0.94429,0.94438,0.9439,0.94392,70400000.0
2007-06-28 16:45:00,0.94386,0.94407,0.94369,0.94403,77600000.0
2007-06-28 16:50:00,0.94402,0.94477,0.94401,0.94425,57400000.0
2007-06-28 16:55:00,0.94436,0.94565,0.94423,0.9455,65600000.0
2007-06-28 17:00:00,0.94546,0.94587,0.94522,0.94573,67200000.0
2007-06-28 17:05:00,0.94538,0.94626,0.94523,0.94533,62400000.0
2007-06-28 17:10:00,0.94487,0.9454,0.94487,0.94531,65600000.0
2007-06-28 17:15:00,0.9454,0.94584,0.94526,0.94544,67600000.0
2007-06-28 17:20:00,0.94544,0.94572,0.94527,0.94572,66600000.0
2007-06-28 17:25:00,0.94572,0.94572,0.94474,0.94474,59200000.0
2007-06-28 17:30:00,0.94495,0.94541,0.94456,0.94485,66000000.0
2007-06-28 17:35:00,0.94517,0.94547,0.94517,0.94547,67200000.0
2007-06-28 17:40:00,0.94553,0.94553,0.94483,0.94543,73200000.0
2007-06-28 17:45:00,0.94497,0.94538,0.94449,0.94488,66400000.0
2007-06-28 17:50:00,0.94502,0.94512,0.94454,0.94467,64800000.0
2007-06-28 17:55:00,0.94467,0.9448,0.94416,0.94459,62400000.0
2007-06-28 18:00:00,0.94473,0.94499,0.94448,0.94482,68200000.0
2007-06-28 18:05:00,0.94484,0.94505,0.94427,0.9444,66600000.0
2007-06-28 18:10:00,0.94481,0.94523,0.94469,0.94497,57600000.0
2007-06-28 18:15:00,0.9451,0.94563,0.94507,0.94547,63400000.0
2007-06-28 18:20:00,0.94511,0.94545,0.94458,0.94479,65400000.0
2007-06-28 18:25:00,0.94526,0.94687,0.94496,0.94687,75200000.0
2007-06-28 18:30:00,0.94675,0.94729,0.94647,0.94707,70400000.0
2007-06-28 18:35:00,0.94711,0.94755,0.94703,0.94727,65400000.0
2007-06-28 18:40:00,0.94733,0.94734,0.94708,0.94715,74000000.0
2007-06-28 18:45:00,0.9473,0.94748,0.94712,0.94734,63400000.0
2007-06-28 18:50:00,0.94727,0.94741,0.94705,0.94705,80000000.0
2007-06-28 18:55:00,0.94726,0.94746,0.94725,0.94729,62400000.0
2007-06-28 19:00:00,0.94728,0.94776,0.94706,0.94776,67200000.0
2007-06-28 19:05:00,0.9481,0.9481,0.94733,0.94752,63800000.0
2007-06-28 19:10:00,0.94728,0.9476,0.94717,0.94737,59200000.0
2007-06-28 19:15:00,0.94739,0.94746,0.94624,0.94741,58000000.0
2007-06-28 19:20:00,0.94739,0.94747,0.94655,0.94664,56000000.0
2007-06-28 19:25:00,0.94676,0.94732,0.94635,0.94732,72000000.0
2007-06-28 19:30:00,0.94727,0.94738,0.94659,0.94721,66000000.0
2007-06-28 19:35:00,0.94709,0.94726,0.94657,0.94657,66000000.0
2007-06-28 19:40:00,0.94722,0.94738,0.94694,0.94712,62800000.0
2007-06-28 19:45:00,0.94714,0.94739,0.94672,0.94707,69800000.0
2007-06-28 19:50:00,0.94705,0.94735,0.94681,0.94733,73000000.0
2007-06-28 19:55:00,0.9474,0.9474,0.94651,0.94699,72200000.0
2007-06-28 20:00:00,0.94715,0.94722,0.94681,0.94719,70800000.0
2007-06-28 20:05:00,0.94709,0.94768,0.94672,0.94768,63200000.0
2007-06-28 20:10:00,0.94744,0.94746,0.94687,0.94738,56200000.0
2007-06-28 20:15:00,0.94738,0.94765,0.94672,0.94703,73000000.0
2007-06-28 20:20:00,0.94715,0.94762,0.947,0.94753,66400000.0
2007-06-28 20:25:00,0.94755,0.94757,0.94704,0.94704,59200000.0
2007-06-28 20:30:00,0.94724,0.94733,0.94602,0.94602,57600000.0
2007-06-28 20:35:00,0.94595,0.94672,0.94593,0.94649,56000000.0
2007-06-28 20:40:00,0.94627,0.94746,0.94601,0.94745,68800000.0
2007-06-28 20:45:00,0.94725,0.9478,0.94724,0.94765,68800000.0
2007-06-28 20:50:00,0.94751,0.94771,0.94694,0.94738,60000000.0
2007-06-28 20:55:00,0.94736,0.94745,0.94677,0.94684,58000000.0
2007-06-28 21:00:00,0.94662,0.94719,0.94662,0.94712,67200000.0
2007-06-28 21:05:00,0.94708,0.9473,0.94646,0.9472,61800000.0
2007-06-28 21:10:00,0.94737,0.94737,0.94656,0.9468,65600000.0
2007-06-28 21:15:00,0.94709,0.94737,0.94683,0.94733,70400000.0
2007-06-28 21:20:00,0.94726,0.94748,0.94682,0.94682,67000000.0
2007-06-28 21:25:00,0.94703,0.94739,0.94679,0.94714,52800000.0
2007-06-28 21:30:00,0.94719,0.94735,0.94706,0.94718,63200000.0
2007-06-28 21:35:00,0.94719,0.94719,0.94659,0.94659,71000000.0
2007-06-28 21:40:00,0.94661,0.94675,0.94607,0.94669,63800000.0
2007-06-28 21:45:00,0.94641,0.94679,0.94618,0.94655,62400000.0
2007-06-28 21:50:00,0.94651,0.94668,0.94638,0.94651,59600000.0
2007-06-28 21:55:00,0.94662,0.94674,0.94569,0.94657,64000000.0
2007-06-28 22:00:00,0.94643,0.94674,0.94612,0.94624,65600000.0
2007-06-28 22:05:00,0.94682,0.94706,0.9466,0.94679,62400000.0
2007-06-28 22:10:00,0.9467,0.94685,0.94626,0.94677,48400000.0
2007-06-28 22:15:00,0.94667,0.94691,0.94663,0.94673,64000000.0
2007-06-28 22:20:00,0.9464,0.94679,0.94623,0.94661,57000000.0
2007-06-28 22:25:00,0.94645,0.94678,0.94618,0.94629,66000000.0
2007-06-28 22:30:00,0.9459,0.94666,0.94579,0.94579,65600000.0
2007-06-28 22:35:00,0.94596,0.94608,0.94553,0.94582,49600000.0
2007-06-28 22:40:00,0.9459,0.94606,0.94574,0.94578,54400000.0
2007-06-28 22:45:00,0.94593,0.94604,0.94542,0.946,54400000.0
2007-06-28 22:50:00,0.9461,0.9469,0.9461,0.94684,64000000.0
2007-06-28 22:55:00,0.94689,0.94731,0.94661,0.94686,62600000.0
2007-06-28 23:00:00,0.94697,0.94712,0.94625,0.94698,66400000.0
2007-06-28 23:05:00,0.9469,0.9472,0.94592,0.94711,68000000.0
2007-06-28 23:10:00,0.94724,0.9475,0.94695,0.94708,61000000.0
2007-06-28 23:15:00,0.94705,0.94726,0.94671,0.94707,64400000.0
2007-06-28 23:20:00,0.94705,0.94743,0.94687,0.94687,62200000.0
2007-06-28 23:25:00,0.94737,0.94796,0.94645,0.94784,48000000.0
2007-06-28 23:30:00,0.94774,0.94813,0.94769,0.94813,61800000.0
2007-06-28 23:35:00,0.94824,0.94827,0.94701,0.94715,62400000.0
2007-06-28 23:40:00,0.94678,0.94732,0.94665,0.94724,60200000.0
2007-06-28 23:45:00,0.94715,0.94732,0.94593,0.94692,58400000.0
2007-06-28 23:50:00,0.94684,0.94695,0.94661,0.94681,40000000.0
2007-06-28 23:55:00,0.94697,0.94716,0.94695,0.94704,28800000.0
2007-06-29 00:00:00,0.94695,0.94714,0.94628,0.94704,59200000.0
2007-06-29 00:05:00,0.94657,0.94742,0.94652,0.94742,67000000.0
2007-06-29 00:10:00,0.94735,0.94807,0.94734,0.94807,68000000.0
2007-06-29 00:15:00,0.94807,0.94839,0.94792,0.94833,66000000.0
2007-06-29 00:20:00,0.94835,0.94839,0.94801,0.94805,56400000.0
2007-06-29 00:25:00,0.94802,0.94813,0.94779,0.94788,65600000.0
2007-06-29 00:30:00,0.94798,0.94813,0.94707,0.9471,60800000.0
2007-06-29 00:35:00,0.94757,0.94757,0.9468,0.9468,60600000.0
2007-06-29 00:40:00,0.94726,0.94881,0.94697,0.94881,70800000.0
2007-06-29 00:45:00,0.94847,0.94847,0.94663,0.94719,73600000.0
2007-06-29 00:50:00,0.9469,0.94721,0.94671,0.94713,56000000.0
2007-06-29 00:55:00,0.94722,0.94762,0.94697,0.9474,65600000.0
2007-06-29 01:00:00,0.94755,0.94755,0.9471,0.94735,56000000.0
2007-06-29 01:05:00,0.94739,0.94744,0.94647,0.94654,48000000.0
2007-06-29 01:10:00,0.94718,0.94746,0.94697,0.94701,59600000.0
2007-06-29 01:15:00,0.94697,0.94697,0.9463,0.9464,62800000.0
2007-06-29 01:20:00,0.94653,0.94673,0.94653,0.94664,52800000.0
2007-06-29 01:25:00,0.94617,0.94653,0.94587,0.94627,66000000.0
2007-06-29 01:30:00,0.94622,0.94709,0.9461,0.947,62400000.0
2007-06-29 01:35:00,0.94653,0.94705,0.94623,0.94625,51200000.0
2007-06-29 01:40:00,0.94706,0.9474,0.94702,0.9474,43200000.0
2007-06-29 01:45:00,0.94747,0.94754,0.94661,0.94661,60800000.0
2007-06-29 01:50:00,0.94716,0.94722,0.94611,0.9464,69200000.0
2007-06-29 01:55:00,0.9465,0.94671,0.94627,0.94661,65400000.0
2007-06-29 02:00:00,0.94646,0.94675,0.9462,0.94675,54400000.0
2007-06-29 02:05:00,0.94684,0.94684,0.94557,0.94665,61800000.0
2007-06-29 02:10:00,0.94672,0.94721,0.94662,0.94694,65600000.0
2007-06-29 02:15:00,0.9468,0.94713,0.94677,0.94701,60200000.0
2007-06-29 02:20:00,0.94702,0.94711,0.94685,0.94706,57400000.0
2007-06-29 02:25:00,0.94707,0.9476,0.94681,0.94753,60200000.0
2007-06-29 02:30:00,0.94762,0.94805,0.94667,0.94805,68200000.0
2007-06-29 02:35:00,0.94806,0.9481,0.9477,0.94787,65000000.0
2007-06-29 02:40:00,0.94791,0.94794,0.94712,0.94766,57600000.0
2007-06-29 02:45:00,0.94764,0.9477,0.94733,0.94744,62400000.0
2007-06-29 02:50:00,0.94696,0.94735,0.94649,0.94673,63800000.0
2007-06-29 02:55:00,0.94696,0.94705,0.94624,0.94695,73000000.0
2007-06-29 03:00:00,0.94701,0.9478,0.94686,0.9478,58600000.0
2007-06-29 03:05:00,0.94764,0.94792,0.94745,0.94791,51000000.0
2007-06-29 03:10:00,0.94806,0.94828,0.94806,0.94819,52200000.0
2007-06-29 03:15:00,0.94809,0.94818,0.94744,0.94744,49600000.0
2007-06-29 03:20:00,0.9479,0.9483,0.94778,0.948,51200000.0
2007-06-29 03:25:00,0.94809,0.94811,0.94738,0.94744,69000000.0
2007-06-29 03:30:00,0.94747,0.94796,0.94712,0.94712,54400000.0
2007-06-29 03:35:00,0.94771,0.94797,0.94705,0.94783,48000000.0
2007-06-29 03:40:00,0.94765,0.94765,0.94714,0.94731,70800000.0
2007-06-29 03:45:00,0.94761,0.94796,0.9474,0.94775,56400000.0
2007-06-29 03:50:00,0.94767,0.94784,0.94602,0.94667,59200000.0
2007-06-29 03:55:00,0.94677,0.94753,0.94677,0.94732,56000000.0
2007-06-29 04:00:00,0.94676,0.94734,0.94631,0.94734,87400000.0
2007-06-29 04:05:00,0.94743,0.94786,0.94731,0.94765,62200000.0
2007-06-29 04:10:00,0.94775,0.94785,0.94702,0.94785,48000000.0
2007-06-29 04:15:00,0.94714,0.94817,0.94714,0.94797,46400000.0
2007-06-29 04:20:00,0.94781,0.94788,0.94752,0.94772,47400000.0
2007-06-29 04:25:00,0.94769,0.94785,0.94688,0.94776,75600000.0
2007-06-29 04:30:00,0.94778,0.94786,0.94718,0.9478,60800000.0
2007-06-29 04:35:00,0.94772,0.94799,0.94749,0.94769,59600000.0
2007-06-29 04:40:00,0.94725,0.94784,0.94698,0.94752,64200000.0
2007-06-29 04:45:00,0.94717,0.94746,0.94674,0.94733,63800000.0
2007-06-29 04:50:00,0.94729,0.94778,0.94729,0.94764,64000000.0
2007-06-29 04:55:00,0.94768,0.9482,0.94669,0.94783,67600000.0
2007-06-29 05:00:00,0.94806,0.94806,0.9478,0.94785,65600000.0
2007-06-29 05:05:00,0.94792,0.94792,0.94754,0.94787,65600000.0
2007-06-29 05:10:00,0.94781,0.94785,0.94718,0.9474,59600000.0
2007-06-29 05:15:00,0.94776,0.94817,0.9477,0.9477,43200000.0
2007-06-29 05:20:00,0.94808,0.94831,0.94763,0.94795,65600000.0
2007-06-29 05:25:00,0.94827,0.94828,0.94737,0.94765,98000000.0
2007-06-29 05:30:00,0.94827,0.94827,0.94732,0.94793,73000000.0
2007-06-29 05:35:00,0.94797,0.94847,0.94773,0.94773,48400000.0
2007-06-29 05:40:00,0.94829,0.94831,0.94777,0.94805,45600000.0
2007-06-29 05:45:00,0.94827,0.94833,0.94778,0.94818,76800000.0
2007-06-29 05:50:00,0.94811,0.94832,0.94806,0.94806,55200000.0
2007-06-29 05:55:00,0.9476,0.94807,0.94743,0.94804,63200000.0
2007-06-29 06:00:00,0.94808,0.94808,0.94759,0.94761,40400000.0
2007-06-29 06:05:00,0.94765,0.94797,0.94726,0.94726,56000000.0
2007-06-29 06:10:00,0.94716,0.94874,0.94716,0.948,77600000.0
2007-06-29 06:15:00,0.94797,0.94826,0.9477,0.94824,46400000.0
2007-06-29 06:20:00,0.94819,0.94826,0.9473,0.9473,68800000.0
2007-06-29 06:25:00,0.94799,0.94799,0.94749,0.94785,61200000.0
2007-06-29 06:30:00,0.94788,0.94804,0.94764,0.94771,59400000.0
2007-06-29 06:35:00,0.9477,0.94823,0.94768,0.94793,62800000.0
2007-06-29 06:40:00,0.94792,0.94801,0.94759,0.9479,70000000.0
2007-06-29 06:45:00,0.94794,0.94805,0.94747,0.94798,68800000.0
2007-06-29 06:50:00,0.94775,0.94817,0.94755,0.94765,63200000.0
2007-06-29 06:55:00,0.94807,0.9483,0.94766,0.94784,60800000.0
2007-06-29 07:00:00,0.94819,0.94846,0.94723,0.94835,64000000.0
2007-06-29 07:05:00,0.94814,0.94839,0.94749,0.94825,66400000.0
2007-06-29 07:10:00,0.94824,0.94843,0.9478,0.94825,52800000.0
2007-06-29 07:15:00,0.94814,0.9483,0.94801,0.9482,60800000.0
2007-06-29 07:20:00,0.9483,0.9485,0.94801,0.94836,68800000.0
2007-06-29 07:25:00,0.94839,0.94842,0.94781,0.94781,69200000.0
2007-06-29 07:30:00,0.94785,0.94788,0.94751,0.94769,56400000.0
2007-06-29 07:35:00,0.9478,0.94797,0.94751,0.94759,68800000.0
2007-06-29 07:40:00,0.94792,0.94815,0.94757,0.94757,70200000.0
2007-06-29 07:45:00,0.9475,0.94815,0.94747,0.94812,87200000.0
2007-06-29 07:50:00,0.94792,0.94799,0.94745,0.94763,72800000.0
2007-06-29 07:55:00,0.94759,0.94769,0.94713,0.94734,69800000.0
2007-06-29 08:00:00,0.94752,0.94777,0.94736,0.9475,60000000.0
2007-06-29 08:05:00,0.94744,0.94782,0.94744,0.94754,74600000.0
2007-06-29 08:10:00,0.94758,0.94779,0.94727,0.94753,94600000.0
2007-06-29 08:15:00,0.94763,0.94791,0.94755,0.94755,72000000.0
2007-06-29 08:20:00,0.94753,0.94808,0.94753,0.94782,94800000.0
2007-06-29 08:25:00,0.94772,0.94802,0.94757,0.94802,85200000.0
2007-06-29 08:30:00,0.94812,0.9486,0.94796,0.9486,94200000.0
2007-06-29 08:35:00,0.94869,0.9496,0.94868,0.9496,116800000.0
2007-06-29 08:40:00,0.9498,0.94997,0.94941,0.94966,83200000.0
2007-06-29 08:45:00,0.94938,0.94938,0.94842,0.94881,105000000.0
2007-06-29 08:50:00,0.94893,0.94929,0.94888,0.94907,164000000.0
2007-06-29 08:55:00,0.94901,0.94966,0.94879,0.94947,134800000.0
2007-06-29 09:00:00,0.94931,0.94931,0.94882,0.94905,146000000.0
2007-06-29 09:05:00,0.94917,0.94972,0.94872,0.94948,145000000.0
2007-06-29 09:10:00,0.94939,0.94955,0.94836,0.94927,136800000.0
2007-06-29 09:15:00,0.94901,0.94912,0.94824,0.94824,178200000.0
2007-06-29 09:20:00,0.94841,0.94849,0.94797,0.9482,176400000.0
2007-06-29 09:25:00,0.94812,0.94933,0.94812,0.949,207800000.0
2007-06-29 09:30:00,0.94876,0.9491,0.94842,0.94896,145400000.0
2007-06-29 09:35:00,0.94912,0.94956,0.94912,0.94956,231800000.0
2007-06-29 09:40:00,0.94957,0.95052,0.94947,0.94978,227400000.0
2007-06-29 09:45:00,0.94991,0.95015,0.94925,0.94926,131400000.0
2007-06-29 09:50:00,0.94924,0.94974,0.94912,0.94926,318600000.0
2007-06-29 09:55:00,0.94935,0.95074,0.94923,0.95074,233800000.0
2007-06-29 10:00:00,0.95065,0.95088,0.95031,0.95045,268000000.0
2007-06-29 10:05:00,0.95047,0.95088,0.9502,0.95044,261000000.0
2007-06-29 10:10:00,0.95051,0.95065,0.94945,0.95041,213600000.0
2007-06-29 10:15:00,0.95025,0.9507,0.95013,0.95046,227000000.0
2007-06-29 10:20:00,0.95066,0.95089,0.95046,0.95082,204200000.0
2007-06-29 10:25:00,0.95089,0.95098,0.95065,0.95075,373000000.0
2007-06-29 10:30:00,0.95068,0.95082,0.95048,0.95061,199600000.0
2007-06-29 10:35:00,0.95062,0.95099,0.95038,0.95049,122000000.0
2007-06-29 10:40:00,0.95034,0.95083,0.95034,0.95082,103800000.0
2007-06-29 10:45:00,0.95092,0.95099,0.95028,0.95077,145600000.0
2007-06-29 10:50:00,0.95089,0.95097,0.94994,0.95015,183000000.0
2007-06-29 10:55:00,0.9505,0.95055,0.95013,0.95047,231800000.0
2007-06-29 11:00:00,0.95029,0.95029,0.94982,0.95017,197000000.0
2007-06-29 11:05:00,0.95011,0.95011,0.94943,0.9499,160400000.0
2007-06-29 11:10:00,0.94984,0.95068,0.94984,0.95004,316600000.0
2007-06-29 11:15:00,0.95039,0.95047,0.95018,0.95042,122000000.0
2007-06-29 11:20:00,0.95055,0.95083,0.95051,0.95071,227400000.0
2007-06-29 11:25:00,0.95059,0.95136,0.95059,0.95121,171600000.0
2007-06-29 11:30:00,0.95118,0.95136,0.95101,0.95122,170400000.0
2007-06-29 11:35:00,0.95114,0.95129,0.95075,0.95092,205800000.0
2007-06-29 11:40:00,0.95089,0.95089,0.95031,0.9505,169400000.0
2007-06-29 11:45:00,0.95051,0.95051,0.9497,0.94973,208600000.0
2007-06-29 11:50:00,0.94964,0.95012,0.94922,0.94935,200200000.0
2007-06-29 11:55:00,0.94921,0.9498,0.94893,0.94952,238000000.0
2007-06-29 12:00:00,0.94922,0.94966,0.94879,0.94879,143800000.0
2007-06-29 12:05:00,0.94862,0.94933,0.94862,0.94907,89000000.0
2007-06-29 12:10:00,0.94902,0.94967,0.9488,0.94939,124600000.0
2007-06-29 12:15:00,0.94958,0.94979,0.9493,0.94967,206800000.0
2007-06-29 12:20:00,0.94956,0.94977,0.949,0.94912,196600000.0
2007-06-29 12:25:00,0.9491,0.9491,0.94762,0.94802,251400000.0
2007-06-29 12:30:00,0.94916,0.94917,0.94814,0.94865,192800000.0
2007-06-29 12:35:00,0.94857,0.94891,0.94856,0.94877,164200000.0
2007-06-29 12:40:00,0.94891,0.94905,0.94837,0.94884,97600000.0
2007-06-29 12:45:00,0.94859,0.94859,0.94778,0.94778,228400000.0
2007-06-29 12:50:00,0.94787,0.94811,0.94731,0.94781,107600000.0
2007-06-29 12:55:00,0.94768,0.94799,0.94749,0.94785,153600000.0
2007-06-29 13:00:00,0.94809,0.9483,0.94709,0.94798,102400000.0
2007-06-29 13:05:00,0.94792,0.94792,0.94753,0.94753,132600000.0
2007-06-29 13:10:00,0.94739,0.94783,0.94735,0.9474,151200000.0
2007-06-29 13:15:00,0.94737,0.94774,0.94731,0.94774,244200000.0
2007-06-29 13:20:00,0.94785,0.9479,0.94766,0.94781,182600000.0
2007-06-29 13:25:00,0.94763,0.94772,0.94702,0.94761,206600000.0
2007-06-29 13:30:00,0.94757,0.94757,0.94703,0.94708,107600000.0
2007-06-29 13:35:00,0.947,0.947,0.94646,0.94667,130600000.0
2007-06-29 13:40:00,0.94658,0.94699,0.94658,0.94675,186000000.0
2007-06-29 13:45:00,0.94693,0.94713,0.94645,0.94698,115800000.0
2007-06-29 13:50:00,0.94698,0.94727,0.94692,0.94712,150600000.0
2007-06-29 13:55:00,0.94713,0.94727,0.94683,0.94683,170400000.0
2007-06-29 14:00:00,0.94681,0.9469,0.94626,0.9466,129400000.0
2007-06-29 14:05:00,0.94672,0.94679,0.94533,0.94539,157200000.0
2007-06-29 14:10:00,0.9455,0.9455,0.94481,0.94522,122400000.0
2007-06-29 14:15:00,0.94528,0.9454,0.94494,0.9452,111200000.0
2007-06-29 14:20:00,0.94527,0.94548,0.94501,0.94548,124200000.0
2007-06-29 14:25:00,0.94534,0.94534,0.94455,0.94455,104400000.0
2007-06-29 14:30:00,0.94466,0.94625,0.94466,0.94619,65600000.0
2007-06-29 14:35:00,0.94616,0.94647,0.94574,0.94609,75600000.0
2007-06-29 14:40:00,0.94575,0.94575,0.94505,0.94544,60600000.0
2007-06-29 14:45:00,0.94539,0.94571,0.94505,0.94556,57600000.0
2007-06-29 14:50:00,0.94551,0.94551,0.94505,0.94505,66600000.0
2007-06-29 14:55:00,0.94512,0.94606,0.94512,0.94604,67200000.0
2007-06-29 15:00:00,0.94606,0.94623,0.945,0.94592,61800000.0
2007-06-29 15:05:00,0.94609,0.94617,0.94502,0.9454,71400000.0
2007-06-29 15:10:00,0.94539,0.9455,0.94485,0.94516,62400000.0
2007-06-29 15:15:00,0.94489,0.94557,0.94462,0.94545,64400000.0
2007-06-29 15:20:00,0.94536,0.94575,0.94524,0.94571,73400000.0
2007-06-29 15:25:00,0.94561,0.94603,0.94514,0.94573,66600000.0
2007-06-29 15:30:00,0.94578,0.94588,0.94535,0.94537,60800000.0
2007-06-29 15:35:00,0.94526,0.94576,0.94521,0.94548,67200000.0
2007-06-29 15:40:00,0.94553,0.94579,0.94543,0.94548,67200000.0
2007-06-29 15:45:00,0.94568,0.94612,0.94553,0.9461,78800000.0
2007-06-29 15:50:00,0.94629,0.94636,0.94584,0.94597,70400000.0
2007-06-29 15:55:00,0.9461,0.9461,0.9452,0.94522,69800000.0
2007-06-29 16:00:00,0.94515,0.94587,0.94462,0.94545,66600000.0
2007-06-29 16:05:00,0.94564,0.94695,0.94549,0.94655,72400000.0
2007-06-29 16:10:00,0.94644,0.94682,0.94641,0.94658,68200000.0
2007-06-29 16:15:00,0.94663,0.94688,0.94564,0.94666,61800000.0
2007-06-29 16:20:00,0.94662,0.94711,0.94635,0.94677,68200000.0
2007-06-29 16:25:00,0.94668,0.94668,0.94616,0.94637,70400000.0
2007-06-29 16:30:00,0.94628,0.94645,0.94566,0.94588,62400000.0
2007-06-29 16:35:00,0.94544,0.9462,0.94525,0.9461,71800000.0
2007-06-29 16:40:00,0.94619,0.94627,0.94526,0.94526,70400000.0
2007-06-29 16:45:00,0.94582,0.94596,0.94536,0.94543,77600000.0
2007-06-29 16:50:00,0.94584,0.94624,0.94559,0.94582,56400000.0
2007-06-29 16:55:00,0.94594,0.94635,0.9458,0.94635,65600000.0
2007-06-29 17:00:00,0.94632,0.94641,0.94574,0.94594,66600000.0
2007-06-29 17:05:00,0.94569,0.94607,0.94543,0.94607,61800000.0
2007-06-29 17:10:00,0.94615,0.9462,0.94597,0.9461,66000000.0
2007-06-29 17:15:00,0.94614,0.94633,0.94585,0.94585,67200000.0
2007-06-29 17:20:00,0.94594,0.94609,0.94557,0.94604,67200000.0
2007-06-29 17:25:00,0.94599,0.94632,0.94568,0.94586,57400000.0
2007-06-29 17:30:00,0.94618,0.94675,0.94602,0.94638,65600000.0
2007-06-29 17:35:00,0.94632,0.94655,0.94599,0.94607,67200000.0
2007-06-29 17:40:00,0.94621,0.94675,0.94618,0.94653,72000000.0
2007-06-29 17:45:00,0.94652,0.94659,0.9453,0.9453,65600000.0
2007-06-29 17:50:00,0.94537,0.94576,0.94513,0.94564,64800000.0
2007-06-29 17:55:00,0.94569,0.94577,0.94541,0.94555,62800000.0
2007-06-29 18:00:00,0.94563,0.94565,0.94533,0.9455,68800000.0
2007-06-29 18:05:00,0.94556,0.9457,0.94513,0.94553,67200000.0
2007-06-29 18:10:00,0.94547,0.94588,0.94516,0.94516,57600000.0
2007-06-29 18:15:00,0.94526,0.9453,0.94449,0.94508,64400000.0
2007-06-29 18:20:00,0.94489,0.94489,0.94422,0.94424,65600000.0
2007-06-29 18:25:00,0.94423,0.94468,0.9434,0.94396,75200000.0
2007-06-29 18:30:00,0.94396,0.94404,0.94378,0.94395,70400000.0
2007-06-29 18:35:00,0.94388,0.94407,0.9433,0.94337,65600000.0
2007-06-29 18:40:00,0.94336,0.94338,0.94295,0.94335,74000000.0
2007-06-29 18:45:00,0.94334,0.94356,0.94307,0.94356,64000000.0
2007-06-29 18:50:00,0.94356,0.94373,0.94315,0.94346,79800000.0
2007-06-29 18:55:00,0.94353,0.9436,0.94293,0.94308,62800000.0
2007-06-29 19:00:00,0.94329,0.9437,0.94311,0.94317,67200000.0
2007-06-29 19:05:00,0.94364,0.94369,0.94302,0.94349,64000000.0
2007-06-29 19:10:00,0.94342,0.94361,0.94296,0.94296,59600000.0
2007-06-29 19:15:00,0.94289,0.94289,0.94179,0.94273,57600000.0
2007-06-29 19:20:00,0.94271,0.9428,0.94249,0.94251,55200000.0
2007-06-29 19:25:00,0.94268,0.94282,0.94251,0.94276,72000000.0
2007-06-29 19:30:00,0.94257,0.9426,0.94211,0.94222,65000000.0
2007-06-29 19:35:00,0.9423,0.94279,0.9421,0.94279,66000000.0
2007-06-29 19:40:00,0.94291,0.94291,0.94206,0.94206,62400000.0
2007-06-29 19:45:00,0.94243,0.94293,0.94239,0.94286,70600000.0
2007-06-29 19:50:00,0.94278,0.94278,0.94163,0.94163,74000000.0
2007-06-29 19:55:00,0.94239,0.94264,0.94222,0.94242,72000000.0
2007-06-29 20:00:00,0.94205,0.94249,0.94168,0.94203,70400000.0
2007-06-29 20:05:00,0.94223,0.94236,0.94177,0.94201,62400000.0
2007-06-29 20:10:00,0.94188,0.94191,0.94144,0.94177,65600000.0
2007-06-29 20:15:00,0.94129,0.94207,0.94122,0.94197,73400000.0
2007-06-29 20:20:00,0.942,0.94207,0.9403,0.94062,65600000.0
2007-06-29 20:25:00,0.94063,0.94124,0.9406,0.94084,67600000.0
2007-06-29 20:30:00,0.94072,0.94125,0.94004,0.94064,58000000.0
2007-06-29 20:35:00,0.94056,0.94099,0.94043,0.94078,55800000.0
2007-06-29 20:40:00,0.9408,0.9408,0.9398,0.94001,68800000.0
2007-06-29 20:45:00,0.94002,0.94036,0.94002,0.94033,69000000.0
2007-06-29 20:50:00,0.94037,0.94054,0.94004,0.9401,61200000.0
2007-06-29 20:55:00,0.9402,0.94031,0.93948,0.93978,57600000.0
2007-06-29 21:00:00,0.93979,0.94046,0.93974,0.94018,66600000.0
2007-06-29 21:05:00,0.94012,0.94073,0.94012,0.94062,67200000.0
2007-06-29 21:10:00,0.94077,0.94103,0.94068,0.94076,58600000.0
2007-06-29 21:15:00,0.94083,0.94084,0.94013,0.94077,70800000.0
2007-06-29 21:20:00,0.94067,0.94097,0.94053,0.94064,67600000.0
2007-06-29 21:25:00,0.94049,0.94049,0.93982,0.94023,48000000.0
2007-06-29 21:30:00,0.94028,0.9403,0.93951,0.94027,63400000.0
2007-06-29 21:35:00,0.94015,0.94076,0.93995,0.94076,70200000.0
2007-06-29 21:40:00,0.94083,0.94149,0.94083,0.94149,64000000.0
2007-06-29 21:45:00,0.94137,0.94156,0.94135,0.94147,49600000.0
2007-06-29 21:50:00,0.9415,0.94166,0.94135,0.9416,72000000.0
2007-06-29 21:55:00,0.94147,0.94168,0.94061,0.94115,64000000.0
2007-06-29 22:00:00,0.94101,0.94149,0.94099,0.9413,65600000.0
2007-06-29 22:05:00,0.94109,0.94142,0.94109,0.94127,62400000.0
2007-06-29 22:10:00,0.94145,0.94212,0.94134,0.94212,66400000.0
2007-06-29 22:15:00,0.94159,0.94273,0.94134,0.94224,64000000.0
2007-06-29 22:20:00,0.94267,0.94279,0.94252,0.94261,57600000.0
2007-06-29 22:25:00,0.94262,0.94289,0.94262,0.9427,65600000.0
2007-06-29 22:30:00,0.94272,0.94307,0.9426,0.94299,65000000.0
2007-06-29 22:35:00,0.94306,0.9431,0.9421,0.94215,41600000.0
2007-06-29 22:40:00,0.94307,0.94322,0.94237,0.94322,54800000.0
2007-06-29 22:45:00,0.9435,0.94392,0.9434,0.94391,54800000.0
2007-06-29 22:50:00,0.9439,0.94447,0.94386,0.94412,64000000.0
2007-06-29 22:55:00,0.94409,0.94411,0.94288,0.94312,62400000.0
2007-07-01 23:00:00,0.94266,0.94266,0.94195,0.942,43200000.0
2007-07-01 23:05:00,0.94293,0.94318,0.94187,0.94242,68800000.0
2007-07-01 23:10:00,0.94253,0.94349,0.94252,0.94313,44800000.0
2007-07-01 23:15:00,0.94334,0.94405,0.94322,0.94368,64000000.0
2007-07-01 23:20:00,0.94469,0.94533,0.94331,0.94452,63200000.0
2007-07-01 23:25:00,0.94449,0.94515,0.94343,0.94508,60800000.0
2007-07-01 23:30:00,0.94495,0.94504,0.94103,0.9447,62800000.0
2007-07-01 23:35:00,0.94502,0.94529,0.94502,0.94515,62400000.0
2007-07-01 23:40:00,0.94512,0.9452,0.94469,0.94469,49600000.0
2007-07-01 23:45:00,0.94439,0.94475,0.94379,0.94432,48400000.0
2007-07-01 23:50:00,0.94442,0.94505,0.94413,0.94492,46800000.0
2007-07-01 23:55:00,0.94486,0.94498,0.94444,0.94489,53200000.0
2007-07-02 00:00:00,0.94487,0.94487,0.94398,0.94425,24400000.0
2007-07-02 00:05:00,0.94484,0.9449,0.94474,0.94476,67200000.0
2007-07-02 00:10:00,0.94451,0.94486,0.94443,0.94486,56000000.0
2007-07-02 00:15:00,0.9447,0.94477,0.94427,0.94473,65600000.0
2007-07-02 00:20:00,0.94478,0.94478,0.94407,0.94442,56000000.0
2007-07-02 00:25:00,0.94438,0.9446,0.94395,0.94443,66000000.0
2007-07-02 00:30:00,0.94415,0.94457,0.94354,0.9437,60800000.0
2007-07-02 00:35:00,0.94369,0.94369,0.94306,0.94316,60800000.0
2007-07-02 00:40:00,0.9432,0.94355,0.94246,0.94352,69800000.0
2007-07-02 00:45:00,0.9436,0.94382,0.94327,0.94374,62800000.0
2007-07-02 00:50:00,0.9438,0.94391,0.9432,0.94357,51200000.0
2007-07-02 00:55:00,0.94401,0.94434,0.94372,0.94419,67600000.0
2007-07-02 01:00:00,0.94429,0.94434,0.94412,0.94413,55800000.0
2007-07-02 01:05:00,0.94413,0.94441,0.94405,0.94424,65800000.0
2007-07-02 01:10:00,0.94417,0.94454,0.94417,0.94435,59200000.0
2007-07-02 01:15:00,0.94433,0.94433,0.94362,0.94408,62400000.0
2007-07-02 01:20:00,0.94394,0.94409,0.94376,0.94378,51600000.0
2007-07-02 01:25:00,0.94371,0.94416,0.94353,0.94404,65400000.0
2007-07-02 01:30:00,0.94388,0.94428,0.94328,0.94407,62800000.0
2007-07-02 01:35:00,0.94412,0.9442,0.94381,0.94396,57400000.0
2007-07-02 01:40:00,0.94413,0.94455,0.94398,0.94453,48000000.0
2007-07-02 01:45:00,0.94455,0.94455,0.94417,0.9443,59000000.0
2007-07-02 01:50:00,0.94427,0.94436,0.94368,0.94394,68800000.0
2007-07-02 01:55:00,0.94399,0.94406,0.94373,0.94385,70200000.0
2007-07-02 02:00:00,0.94395,0.94448,0.94395,0.94418,66000000.0
2007-07-02 02:05:00,0.94425,0.94455,0.944,0.94418,68800000.0
2007-07-02 02:10:00,0.94414,0.94461,0.94394,0.94454,56000000.0
2007-07-02 02:15:00,0.94452,0.94452,0.94389,0.94431,44800000.0
2007-07-02 02:20:00,0.94426,0.94427,0.94375,0.94376,51200000.0
2007-07-02 02:25:00,0.94405,0.94437,0.94317,0.94434,62400000.0
2007-07-02 02:30:00,0.9444,0.94446,0.94393,0.94393,65600000.0
2007-07-02 02:35:00,0.94423,0.94476,0.94423,0.94476,43200000.0
2007-07-02 02:40:00,0.94465,0.94482,0.94446,0.94476,62400000.0
2007-07-02 02:45:00,0.9448,0.9452,0.94467,0.94518,59600000.0
2007-07-02 02:50:00,0.94477,0.94504,0.94467,0.94472,65600000.0
2007-07-02 02:55:00,0.94459,0.94512,0.94447,0.94508,68800000.0
2007-07-02 03:00:00,0.945,0.94526,0.9449,0.94526,59200000.0
2007-07-02 03:05:00,0.94516,0.94527,0.94455,0.94509,56000000.0
2007-07-02 03:10:00,0.94504,0.94525,0.94475,0.94517,73600000.0
2007-07-02 03:15:00,0.94508,0.94543,0.94425,0.94537,70800000.0
2007-07-02 03:20:00,0.94505,0.94569,0.94505,0.94569,60600000.0
2007-07-02 03:25:00,0.94573,0.94591,0.94546,0.94574,60800000.0
2007-07-02 03:30:00,0.94528,0.94601,0.94528,0.94589,66000000.0
2007-07-02 03:35:00,0.94588,0.94623,0.94571,0.94621,56000000.0
2007-07-02 03:40:00,0.94612,0.94626,0.94543,0.94611,65600000.0
2007-07-02 03:45:00,0.94608,0.94651,0.94608,0.9462,68800000.0
2007-07-02 03:50:00,0.94624,0.9464,0.94594,0.94636,67000000.0
2007-07-02 03:55:00,0.94641,0.94662,0.94603,0.94648,58600000.0
2007-07-02 04:00:00,0.94679,0.9469,0.94637,0.94637,53600000.0
2007-07-02 04:05:00,0.94636,0.94653,0.94613,0.94647,46400000.0
2007-07-02 04:10:00,0.94659,0.94717,0.94611,0.94677,57400000.0
2007-07-02 04:15:00,0.94684,0.94757,0.94672,0.94739,60200000.0
2007-07-02 04:20:00,0.94738,0.94742,0.94673,0.94679,62400000.0
2007-07-02 04:25:00,0.94677,0.94695,0.94658,0.94665,62200000.0
2007-07-02 04:30:00,0.94674,0.94687,0.94581,0.94657,48400000.0
2007-07-02 04:35:00,0.94679,0.94693,0.94653,0.9468,62400000.0
2007-07-02 04:40:00,0.9468,0.94705,0.94646,0.94705,64800000.0
2007-07-02 04:45:00,0.94703,0.94709,0.94684,0.94691,60800000.0
2007-07-02 04:50:00,0.94697,0.94706,0.94606,0.94665,68800000.0
2007-07-02 04:55:00,0.94668,0.94702,0.94654,0.94673,67600000.0
2007-07-02 05:00:00,0.94668,0.94673,0.94617,0.94664,62400000.0
2007-07-02 05:05:00,0.94674,0.947,0.94608,0.9462,63400000.0
2007-07-02 05:10:00,0.94697,0.9471,0.94662,0.947,42600000.0
2007-07-02 05:15:00,0.94703,0.94742,0.94701,0.94724,54400000.0
2007-07-02 05:20:00,0.94719,0.94734,0.94701,0.94701,41600000.0
2007-07-02 05:25:00,0.94693,0.94707,0.94672,0.94672,66000000.0
2007-07-02 05:30:00,0.94675,0.94702,0.94669,0.9468,64800000.0
2007-07-02 05:35:00,0.94692,0.94699,0.94623,0.94699,57600000.0
2007-07-02 05:40:00,0.94682,0.94696,0.94615,0.94694,64000000.0
2007-07-02 05:45:00,0.94696,0.94696,0.94615,0.94622,66400000.0
2007-07-02 05:50:00,0.94653,0.94672,0.94636,0.94672,56800000.0
2007-07-02 05:55:00,0.94666,0.94686,0.94654,0.94673,65000000.0
2007-07-02 06:00:00,0.94679,0.94684,0.94605,0.94654,64000000.0
2007-07-02 06:05:00,0.94649,0.94654,0.94612,0.94651,70800000.0
2007-07-02 06:10:00,0.94606,0.94681,0.94595,0.9466,62400000.0
2007-07-02 06:15:00,0.94656,0.94671,0.94572,0.9463,64000000.0
2007-07-02 06:20:00,0.94624,0.94663,0.94601,0.94653,70400000.0
2007-07-02 06:25:00,0.94651,0.94655,0.94625,0.94634,64400000.0
2007-07-02 06:30:00,0.94645,0.94656,0.94602,0.94606,47800000.0
2007-07-02 06:35:00,0.94653,0.94653,0.94613,0.94639,67600000.0
2007-07-02 06:40:00,0.94577,0.94639,0.94577,0.94627,70800000.0
2007-07-02 06:45:00,0.94573,0.94661,0.94573,0.94657,52200000.0
2007-07-02 06:50:00,0.94636,0.94685,0.94635,0.94671,62400000.0
2007-07-02 06:55:00,0.94677,0.94737,0.94677,0.94726,68000000.0
2007-07-02 07:00:00,0.9473,0.94773,0.94724,0.94749,56800000.0
2007-07-02 07:05:00,0.94758,0.94759,0.94685,0.94741,60200000.0
2007-07-02 07:10:00,0.94733,0.94738,0.94702,0.94702,68800000.0
2007-07-02 07:15:00,0.94714,0.94754,0.94704,0.94754,68600000.0
2007-07-02 07:20:00,0.94753,0.94763,0.94695,0.94733,56000000.0
2007-07-02 07:25:00,0.94757,0.94757,0.94698,0.9473,57000000.0
2007-07-02 07:30:00,0.94739,0.94744,0.94675,0.94731,59200000.0
2007-07-02 07:35:00,0.94757,0.94757,0.94664,0.94747,65600000.0
2007-07-02 07:40:00,0.94749,0.94757,0.94704,0.94752,73600000.0
2007-07-02 07:45:00,0.94754,0.94772,0.94744,0.9477,56000000.0
2007-07-02 07:50:00,0.94769,0.94769,0.94733,0.94733,62400000.0
2007-07-02 07:55:00,0.94737,0.94775,0.94707,0.94763,70200000.0
2007-07-02 08:00:00,0.94741,0.9475,0.94691,0.94741,71800000.0
2007-07-02 08:05:00,0.94758,0.94766,0.94648,0.94673,74000000.0
2007-07-02 08:10:00,0.94661,0.94662,0.94541,0.94551,70400000.0
2007-07-02 08:15:00,0.94539,0.94552,0.94503,0.94552,61800000.0
2007-07-02 08:20:00,0.94552,0.94568,0.94524,0.94562,65600000.0
2007-07-02 08:25:00,0.94575,0.94617,0.94558,0.94603,66000000.0
2007-07-02 08:30:00,0.94599,0.94625,0.94571,0.94605,72000000.0
2007-07-02 08:35:00,0.94595,0.94657,0.94562,0.94639,56000000.0
2007-07-02 08:40:00,0.94639,0.94674,0.94533,0.94674,57600000.0
2007-07-02 08:45:00,0.94658,0.94707,0.94658,0.94679,59200000.0
2007-07-02 08:50:00,0.94706,0.94717,0.94653,0.94655,64400000.0
2007-07-02 08:55:00,0.9466,0.94668,0.9461,0.94622,67200000.0
2007-07-02 09:00:00,0.94629,0.94643,0.94581,0.94643,61800000.0
2007-07-02 09:05:00,0.9465,0.94656,0.94607,0.94625,80800000.0
2007-07-02 09:10:00,0.9464,0.94675,0.94597,0.94674,64400000.0
2007-07-02 09:15:00,0.94679,0.94735,0.94674,0.94681,73200000.0
2007-07-02 09:20:00,0.94683,0.94754,0.94678,0.94735,65600000.0
2007-07-02 09:25:00,0.94723,0.94761,0.9471,0.94747,69800000.0
2007-07-02 09:30:00,0.94734,0.94734,0.94598,0.94644,74000000.0
2007-07-02 09:35:00,0.94644,0.94644,0.9451,0.94515,65400000.0
2007-07-02 09:40:00,0.94487,0.94504,0.94403,0.94403,64200000.0
2007-07-02 09:45:00,0.94385,0.94562,0.94381,0.9456,57600000.0
2007-07-02 09:50:00,0.94562,0.94576,0.94492,0.94496,67200000.0
2007-07-02 09:55:00,0.94496,0.94508,0.9441,0.94442,69200000.0
2007-07-02 10:00:00,0.94429,0.9443,0.94388,0.94421,61800000.0
2007-07-02 10:05:00,0.94436,0.94455,0.94426,0.94455,64400000.0
2007-07-02 10:10:00,0.94448,0.94463,0.94433,0.9444,65600000.0
2007-07-02 10:15:00,0.94431,0.94454,0.94411,0.94436,72000000.0
2007-07-02 10:20:00,0.94436,0.9445,0.94399,0.94412,67400000.0
2007-07-02 10:25:00,0.9442,0.9442,0.94336,0.94347,65600000.0
2007-07-02 10:30:00,0.94346,0.94354,0.94281,0.94296,59200000.0
2007-07-02 10:35:00,0.94299,0.94306,0.94266,0.94293,67200000.0
2007-07-02 10:40:00,0.94306,0.94432,0.94306,0.94413,67200000.0
2007-07-02 10:45:00,0.94419,0.94425,0.94396,0.94405,66400000.0
2007-07-02 10:50:00,0.94406,0.94412,0.94363,0.94408,62400000.0
2007-07-02 10:55:00,0.94404,0.94408,0.94341,0.94368,67200000.0
2007-07-02 11:00:00,0.94364,0.94365,0.94331,0.94347,66400000.0
2007-07-02 11:05:00,0.94344,0.94351,0.94294,0.94294,57600000.0
2007-07-02 11:10:00,0.94314,0.94333,0.9428,0.94304,77600000.0
2007-07-02 11:15:00,0.94307,0.9433,0.94262,0.9433,69800000.0
2007-07-02 11:20:00,0.94326,0.94382,0.94268,0.9435,72000000.0
2007-07-02 11:25:00,0.94366,0.944,0.94298,0.944,62400000.0
2007-07-02 11:30:00,0.94414,0.94428,0.94367,0.94385,69800000.0
2007-07-02 11:35:00,0.94382,0.94388,0.94333,0.94333,70400000.0
2007-07-02 11:40:00,0.94339,0.9435,0.94209,0.94297,62800000.0
2007-07-02 11:45:00,0.94281,0.94281,0.94236,0.94264,67600000.0
2007-07-02 11:50:00,0.94278,0.94304,0.94269,0.943,72400000.0
2007-07-02 11:55:00,0.94279,0.94309,0.94195,0.94295,67200000.0
2007-07-02 12:00:00,0.94279,0.94301,0.94264,0.94266,70400000.0
2007-07-02 12:05:00,0.94271,0.94335,0.94271,0.94324,70400000.0
2007-07-02 12:10:00,0.94324,0.94328,0.94269,0.94285,78800000.0
2007-07-02 12:15:00,0.94267,0.94316,0.94267,0.94297,67600000.0
2007-07-02 12:20:00,0.94289,0.94302,0.94238,0.94286,67600000.0
2007-07-02 12:25:00,0.94284,0.94295,0.94263,0.94292,59600000.0
2007-07-02 12:30:00,0.94291,0.94367,0.94291,0.94358,67200000.0
2007-07-02 12:35:00,0.94368,0.94398,0.94365,0.94397,73600000.0
2007-07-02 12:40:00,0.94389,0.94448,0.94373,0.94423,64000000.0
2007-07-02 12:45:00,0.94425,0.94446,0.9439,0.94433,62400000.0
2007-07-02 12:50:00,0.94444,0.94465,0.94379,0.94463,72400000.0
2007-07-02 12:55:00,0.94462,0.94477,0.94374,0.94453,62400000.0
2007-07-02 13:00:00,0.94453,0.94458,0.94396,0.94416,67200000.0
2007-07-02 13:05:00,0.94446,0.94463,0.9442,0.94463,67200000.0
2007-07-02 13:10:00,0.94456,0.94464,0.94432,0.94448,57600000.0
2007-07-02 13:15:00,0.94457,0.94474,0.94437,0.9445,61200000.0
2007-07-02 13:20:00,0.94447,0.94459,0.94327,0.94401,75200000.0
2007-07-02 13:25:00,0.94431,0.94439,0.94406,0.94418,65600000.0
2007-07-02 13:30:00,0.94403,0.94433,0.94397,0.94415,104400000.0
2007-07-02 13:35:00,0.94413,0.94415,0.94344,0.94354,124800000.0
2007-07-02 13:40:00,0.94354,0.94431,0.94354,0.94421,110400000.0
2007-07-02 13:45:00,0.94439,0.94449,0.94405,0.94423,121600000.0
2007-07-02 13:50:00,0.94417,0.94445,0.94358,0.94445,156600000.0
2007-07-02 13:55:00,0.94435,0.94463,0.94427,0.94458,130800000.0
2007-07-02 14:00:00,0.9448,0.94524,0.94473,0.94522,171000000.0
2007-07-02 14:05:00,0.94515,0.94515,0.94425,0.94445,149800000.0
2007-07-02 14:10:00,0.94439,0.94457,0.94424,0.94454,115600000.0
2007-07-02 14:15:00,0.94448,0.94477,0.94441,0.94469,186000000.0
2007-07-02 14:20:00,0.94453,0.94453,0.94348,0.94361,128400000.0
2007-07-02 14:25:00,0.94329,0.94382,0.94294,0.94357,107000000.0
2007-07-02 14:30:00,0.94347,0.94349,0.94322,0.94348,209200000.0
2007-07-02 14:35:00,0.94344,0.94344,0.9426,0.94316,182600000.0
2007-07-02 14:40:00,0.94303,0.94303,0.94254,0.94271,244800000.0
2007-07-02 14:45:00,0.94244,0.94244,0.94178,0.94181,151200000.0
2007-07-02 14:50:00,0.9418,0.94253,0.94165,0.94238,133000000.0
2007-07-02 14:55:00,0.94212,0.94251,0.94189,0.94189,101800000.0
2007-07-02 15:00:00,0.94176,0.94196,0.9415,0.9415,152400000.0
2007-07-02 15:05:00,0.94149,0.94171,0.941,0.94169,108400000.0
2007-07-02 15:10:00,0.94157,0.94231,0.94157,0.94225,227800000.0
2007-07-02 15:15:00,0.94223,0.94293,0.94215,0.94293,97000000.0
2007-07-02 15:20:00,0.94231,0.94389,0.94231,0.94389,165600000.0
2007-07-02 15:25:00,0.94403,0.94403,0.94227,0.94359,193400000.0
2007-07-02 15:30:00,0.94289,0.94403,0.94288,0.944,251600000.0
2007-07-02 15:35:00,0.944,0.944,0.94373,0.94389,200000000.0
2007-07-02 15:40:00,0.94366,0.94391,0.94357,0.94367,208000000.0
2007-07-02 15:45:00,0.94367,0.94425,0.94367,0.94424,123400000.0
2007-07-02 15:50:00,0.94429,0.94472,0.94429,0.94466,89000000.0
2007-07-02 15:55:00,0.94459,0.94461,0.94431,0.9445,143400000.0
2007-07-02 16:00:00,0.94443,0.94474,0.94422,0.94447,238000000.0
2007-07-02 16:05:00,0.94458,0.9448,0.94424,0.94424,199600000.0
2007-07-02 16:10:00,0.94436,0.94436,0.94373,0.94387,208000000.0
2007-07-02 16:15:00,0.94386,0.94432,0.94379,0.94382,170000000.0
2007-07-02 16:20:00,0.94368,0.94391,0.94352,0.94391,207000000.0
2007-07-02 16:25:00,0.94423,0.94472,0.94398,0.94431,170600000.0
2007-07-02 16:30:00,0.9445,0.94474,0.94448,0.9446,171600000.0
2007-07-02 16:35:00,0.94474,0.94565,0.94462,0.94471,227600000.0
2007-07-02 16:40:00,0.9447,0.94483,0.94446,0.94456,121600000.0
2007-07-02 16:45:00,0.94461,0.945,0.94445,0.945,317800000.0
2007-07-02 16:50:00,0.94507,0.94507,0.94446,0.94501,160800000.0
2007-07-02 16:55:00,0.94513,0.94619,0.94495,0.94619,196800000.0
2007-07-02 17:00:00,0.94611,0.94638,0.9458,0.94638,231800000.0
2007-07-02 17:05:00,0.94624,0.94634,0.94585,0.94617,181200000.0
2007-07-02 17:10:00,0.94622,0.94651,0.94613,0.94614,146000000.0
2007-07-02 17:15:00,0.94604,0.94645,0.94536,0.94643,103400000.0
2007-07-02 17:20:00,0.94629,0.94631,0.94586,0.94617,123200000.0
2007-07-02 17:25:00,0.94611,0.94636,0.9459,0.94636,200800000.0
2007-07-02 17:30:00,0.9464,0.94724,0.94631,0.94678,370400000.0
2007-07-02 17:35:00,0.94699,0.94739,0.94679,0.9473,206000000.0
2007-07-02 17:40:00,0.94749,0.94829,0.94748,0.94765,228800000.0
2007-07-02 17:45:00,0.94776,0.9482,0.94705,0.9482,213000000.0
2007-07-02 17:50:00,0.94809,0.94812,0.9471,0.94758,261600000.0
2007-07-02 17:55:00,0.94743,0.94761,0.94721,0.94761,267000000.0
2007-07-02 18:00:00,0.94763,0.94763,0.94664,0.94664,234000000.0
2007-07-02 18:05:00,0.94683,0.947,0.94631,0.9466,320000000.0
2007-07-02 18:10:00,0.94655,0.94686,0.94634,0.94647,131000000.0
2007-07-02 18:15:00,0.94648,0.94708,0.9464,0.94671,227000000.0
2007-07-02 18:20:00,0.94656,0.94667,0.94615,0.94638,233600000.0
2007-07-02 18:25:00,0.9464,0.94642,0.94574,0.94599,145000000.0
2007-07-02 18:30:00,0.94585,0.94609,0.94556,0.94609,207000000.0
2007-07-02 18:35:00,0.94612,0.94612,0.94564,0.94576,176400000.0
2007-07-02 18:40:00,0.9457,0.94579,0.94513,0.94578,176400000.0
2007-07-02 18:45:00,0.9457,0.94586,0.94484,0.94568,135800000.0
2007-07-02 18:50:00,0.94554,0.94583,0.94509,0.94524,145400000.0
2007-07-02 18:55:00,0.94548,0.9458,0.94537,0.94572,145400000.0
2007-07-02 19:00:00,0.9458,0.94609,0.94566,0.94582,134400000.0
2007-07-02 19:05:00,0.94592,0.94592,0.94571,0.94576,164800000.0
2007-07-02 19:10:00,0.9455,0.9457,0.94501,0.94547,107200000.0
2007-07-02 19:15:00,0.94552,0.94576,0.94515,0.94555,83200000.0
2007-07-02 19:20:00,0.94559,0.9457,0.94542,0.94561,116200000.0
2007-07-02 19:25:00,0.94567,0.9458,0.94561,0.94572,95200000.0
2007-07-02 19:30:00,0.9458,0.94607,0.94576,0.94607,85200000.0
2007-07-02 19:35:00,0.94646,0.94661,0.94595,0.94645,94800000.0
2007-07-02 19:40:00,0.94653,0.94659,0.94612,0.94655,72400000.0
2007-07-02 19:45:00,0.9465,0.94679,0.94618,0.94679,93600000.0
2007-07-02 19:50:00,0.94691,0.9471,0.94681,0.9471,74600000.0
2007-07-02 19:55:00,0.94674,0.94744,0.94668,0.94707,59600000.0
2007-07-02 20:00:00,0.94699,0.94719,0.94638,0.94703,70400000.0
2007-07-02 20:05:00,0.94699,0.94725,0.94648,0.9471,64400000.0
2007-07-02 20:10:00,0.94708,0.94711,0.94691,0.94711,85800000.0
2007-07-02 20:15:00,0.94714,0.94726,0.94625,0.94687,65000000.0
2007-07-02 20:20:00,0.94661,0.94695,0.94617,0.94695,63800000.0
2007-07-02 20:25:00,0.94698,0.94738,0.94691,0.94731,56000000.0
2007-07-02 20:30:00,0.94732,0.94732,0.94693,0.94696,68200000.0
2007-07-02 20:35:00,0.94693,0.94708,0.94665,0.94691,68800000.0
2007-07-02 20:40:00,0.94687,0.94694,0.94623,0.94682,60800000.0
2007-07-02 20:45:00,0.94688,0.94719,0.94632,0.94714,52800000.0
2007-07-02 20:50:00,0.94713,0.94713,0.94643,0.94646,66000000.0
2007-07-02 20:55:00,0.94678,0.94712,0.94638,0.94675,64000000.0
2007-07-02 21:00:00,0.94677,0.94693,0.94633,0.94683,60200000.0
2007-07-02 21:05:00,0.94682,0.94704,0.94652,0.94704,61800000.0
2007-07-02 21:10:00,0.94713,0.94738,0.94653,0.94719,68600000.0
2007-07-02 21:15:00,0.94719,0.94724,0.94676,0.94676,68800000.0
2007-07-02 21:20:00,0.94676,0.94677,0.94647,0.94647,64000000.0
2007-07-02 21:25:00,0.94657,0.94666,0.94595,0.94602,52800000.0
2007-07-02 21:30:00,0.94654,0.94687,0.94641,0.94657,61200000.0
2007-07-02 21:35:00,0.9465,0.94662,0.94624,0.94658,69200000.0
2007-07-02 21:40:00,0.94663,0.94678,0.94658,0.94678,28800000.0
2007-07-02 21:45:00,0.94683,0.94716,0.94621,0.94621,76600000.0
2007-07-02 21:50:00,0.94705,0.94717,0.94652,0.9466,43200000.0
2007-07-02 21:55:00,0.94706,0.94721,0.94704,0.94704,27200000.0
2007-07-02 22:00:00,0.94696,0.94702,0.94646,0.9469,62400000.0
2007-07-02 22:05:00,0.94682,0.94687,0.94538,0.94538,73600000.0
2007-07-02 22:10:00,0.94547,0.94621,0.94537,0.94621,76800000.0
2007-07-02 22:15:00,0.94602,0.94667,0.94602,0.94655,62400000.0
2007-07-02 22:20:00,0.94649,0.94667,0.94598,0.94606,41600000.0
2007-07-02 22:25:00,0.9462,0.9465,0.94588,0.94623,72400000.0
2007-07-02 22:30:00,0.94601,0.94643,0.94562,0.94643,97600000.0
2007-07-02 22:35:00,0.9464,0.9464,0.94549,0.9462,65600000.0
2007-07-02 22:40:00,0.9461,0.94618,0.94558,0.94575,51000000.0
2007-07-02 22:45:00,0.94583,0.94605,0.9458,0.94601,53800000.0
2007-07-02 22:50:00,0.94602,0.94651,0.94561,0.94646,65000000.0
2007-07-02 22:55:00,0.9464,0.94654,0.946,0.94618,66000000.0
2007-07-02 23:00:00,0.94623,0.94637,0.94518,0.94598,67600000.0
2007-07-02 23:05:00,0.94567,0.94665,0.94562,0.94598,64000000.0
2007-07-02 23:10:00,0.94657,0.94683,0.94622,0.94632,50600000.0
2007-07-02 23:15:00,0.94671,0.94671,0.94612,0.9464,64400000.0
2007-07-02 23:20:00,0.94646,0.94651,0.94617,0.94618,51600000.0
2007-07-02 23:25:00,0.94572,0.94643,0.94568,0.94626,60800000.0
2007-07-02 23:30:00,0.94618,0.94632,0.94497,0.94621,75600000.0
2007-07-02 23:35:00,0.94639,0.94654,0.94628,0.94652,48000000.0
2007-07-02 23:40:00,0.94651,0.9466,0.9458,0.94659,40000000.0
2007-07-02 23:45:00,0.94656,0.94676,0.9463,0.94671,64400000.0
2007-07-02 23:50:00,0.94657,0.94668,0.94644,0.94668,62200000.0
2007-07-02 23:55:00,0.94669,0.94669,0.94516,0.94598,88400000.0
2007-07-03 00:00:00,0.9458,0.94594,0.94517,0.94588,52800000.0
2007-07-03 00:05:00,0.94583,0.94606,0.94536,0.94584,59000000.0
2007-07-03 00:10:00,0.94589,0.9461,0.94586,0.94604,56000000.0
2007-07-03 00:15:00,0.94594,0.94601,0.94524,0.94578,70400000.0
2007-07-03 00:20:00,0.94578,0.94585,0.94566,0.94566,36800000.0
2007-07-03 00:25:00,0.94575,0.94586,0.94517,0.94526,33600000.0
2007-07-03 00:30:00,0.94555,0.94587,0.94533,0.94547,68800000.0
2007-07-03 00:35:00,0.94586,0.94606,0.9452,0.94527,51200000.0
2007-07-03 00:40:00,0.94588,0.94588,0.94545,0.94553,46400000.0
2007-07-03 00:45:00,0.94588,0.94612,0.94543,0.9455,40000000.0
2007-07-03 00:50:00,0.946,0.94622,0.94575,0.94613,52200000.0
2007-07-03 00:55:00,0.94613,0.9462,0.9459,0.94599,59200000.0
2007-07-03 01:00:00,0.9459,0.94625,0.94541,0.94603,73400000.0
2007-07-03 01:05:00,0.94614,0.94648,0.9449,0.94495,64200000.0
2007-07-03 01:10:00,0.94579,0.94579,0.94308,0.94418,62400000.0
2007-07-03 01:15:00,0.94411,0.9447,0.9438,0.94443,58000000.0
2007-07-03 01:20:00,0.94449,0.94492,0.94449,0.94464,66000000.0
2007-07-03 01:25:00,0.94461,0.94473,0.94354,0.94469,68000000.0
2007-07-03 01:30:00,0.94475,0.94483,0.9439,0.94454,60600000.0
2007-07-03 01:35:00,0.94417,0.94452,0.94406,0.94406,46800000.0
2007-07-03 01:40:00,0.94454,0.94461,0.94442,0.94453,57600000.0
2007-07-03 01:45:00,0.94452,0.94516,0.94442,0.94496,65600000.0
2007-07-03 01:50:00,0.94517,0.94517,0.94416,0.94463,62800000.0
2007-07-03 01:55:00,0.94465,0.94476,0.94414,0.94444,46800000.0
2007-07-03 02:00:00,0.94449,0.94465,0.94409,0.94448,65000000.0
2007-07-03 02:05:00,0.94441,0.94447,0.94368,0.94369,69200000.0
2007-07-03 02:10:00,0.94421,0.9445,0.94385,0.9445,72600000.0
2007-07-03 02:15:00,0.94456,0.94488,0.94451,0.94453,68800000.0
2007-07-03 02:20:00,0.94446,0.9457,0.94446,0.94529,52800000.0
2007-07-03 02:25:00,0.94528,0.9457,0.94528,0.94559,49600000.0
2007-07-03 02:30:00,0.94563,0.94576,0.94546,0.94559,65600000.0
2007-07-03 02:35:00,0.94574,0.9463,0.94563,0.94614,61800000.0
2007-07-03 02:40:00,0.94632,0.94632,0.94591,0.94615,62400000.0
2007-07-03 02:45:00,0.9462,0.9462,0.94582,0.94619,52000000.0
2007-07-03 02:50:00,0.94614,0.94624,0.94563,0.94618,66000000.0
2007-07-03 02:55:00,0.94622,0.94629,0.9455,0.94572,69200000.0
2007-07-03 03:00:00,0.94563,0.94572,0.94443,0.94479,66000000.0
2007-07-03 03:05:00,0.94468,0.9448,0.94434,0.94459,59200000.0
2007-07-03 03:10:00,0.9441,0.94467,0.94388,0.94466,73800000.0
2007-07-03 03:15:00,0.94477,0.94537,0.94419,0.94509,70400000.0
2007-07-03 03:20:00,0.94502,0.94621,0.94502,0.94621,60200000.0
2007-07-03 03:25:00,0.94627,0.94638,0.94569,0.94597,60800000.0
2007-07-03 03:30:00,0.94559,0.94633,0.94438,0.94533,65600000.0
2007-07-03 03:35:00,0.94541,0.94639,0.94541,0.94622,56000000.0
2007-07-03 03:40:00,0.94625,0.94681,0.94592,0.9461,62800000.0
2007-07-03 03:45:00,0.9461,0.94611,0.94572,0.946,68800000.0
2007-07-03 03:50:00,0.94614,0.94628,0.94558,0.94594,66600000.0
2007-07-03 03:55:00,0.94587,0.9459,0.94484,0.94561,66000000.0
2007-07-03 04:00:00,0.94545,0.94606,0.94537,0.94594,60200000.0
2007-07-03 04:05:00,0.94585,0.94591,0.94553,0.9459,48000000.0
2007-07-03 04:10:00,0.94585,0.946,0.94497,0.94566,57600000.0
2007-07-03 04:15:00,0.94578,0.94626,0.94564,0.9462,60800000.0
2007-07-03 04:20:00,0.94624,0.94636,0.94599,0.94624,63600000.0
2007-07-03 04:25:00,0.94643,0.94647,0.94625,0.94628,61800000.0
2007-07-03 04:30:00,0.94631,0.94644,0.94592,0.94624,52800000.0
2007-07-03 04:35:00,0.9462,0.94672,0.94615,0.94651,58600000.0
2007-07-03 04:40:00,0.94647,0.94662,0.94612,0.94662,64000000.0
2007-07-03 04:45:00,0.94654,0.94661,0.94584,0.94658,64400000.0
2007-07-03 04:50:00,0.9466,0.94676,0.94571,0.94625,68200000.0
2007-07-03 04:55:00,0.94621,0.94669,0.94621,0.94639,67200000.0
2007-07-03 05:00:00,0.94652,0.94701,0.94644,0.94685,61800000.0
2007-07-03 05:05:00,0.94683,0.94697,0.94633,0.94644,64000000.0
2007-07-03 05:10:00,0.94606,0.94628,0.9452,0.94565,66000000.0
2007-07-03 05:15:00,0.94561,0.94561,0.94501,0.94533,53600000.0
2007-07-03 05:20:00,0.94486,0.94531,0.94474,0.94526,54400000.0
2007-07-03 05:25:00,0.94531,0.94605,0.94527,0.94558,65600000.0
2007-07-03 05:30:00,0.9458,0.94592,0.94505,0.94576,65600000.0
2007-07-03 05:35:00,0.94578,0.9461,0.94539,0.9461,57000000.0
2007-07-03 05:40:00,0.94614,0.94617,0.94551,0.94606,64400000.0
2007-07-03 05:45:00,0.94611,0.94641,0.94536,0.94596,65600000.0
2007-07-03 05:50:00,0.94623,0.94642,0.94623,0.94635,56400000.0
2007-07-03 05:55:00,0.94637,0.94646,0.94598,0.94619,57600000.0
2007-07-03 06:00:00,0.94523,0.94627,0.945,0.94591,63400000.0
2007-07-03 06:05:00,0.94611,0.94622,0.94532,0.94532,60200000.0
2007-07-03 06:10:00,0.94576,0.94612,0.94556,0.94607,61800000.0
2007-07-03 06:15:00,0.94617,0.94617,0.9457,0.94578,54400000.0
2007-07-03 06:20:00,0.94587,0.94587,0.94545,0.94573,70200000.0
2007-07-03 06:25:00,0.94564,0.94591,0.94557,0.94575,35200000.0
2007-07-03 06:30:00,0.94564,0.94564,0.94514,0.94547,46400000.0
2007-07-03 06:35:00,0.94547,0.9457,0.94532,0.94568,67600000.0
2007-07-03 06:40:00,0.9456,0.94583,0.94489,0.94549,69800000.0
2007-07-03 06:45:00,0.94483,0.94613,0.94483,0.9461,54400000.0
2007-07-03 06:50:00,0.94605,0.9462,0.94574,0.946,63400000.0
2007-07-03 06:55:00,0.94601,0.9464,0.94561,0.94598,67000000.0
2007-07-03 07:00:00,0.94596,0.94639,0.94592,0.94615,56400000.0
2007-07-03 07:05:00,0.94621,0.94627,0.94537,0.94537,61600000.0
2007-07-03 07:10:00,0.94616,0.94639,0.94572,0.94612,68800000.0
2007-07-03 07:15:00,0.94629,0.94691,0.94571,0.94665,68800000.0
2007-07-03 07:20:00,0.94659,0.94707,0.94659,0.94666,56000000.0
2007-07-03 07:25:00,0.9465,0.94687,0.94642,0.94676,57600000.0
2007-07-03 07:30:00,0.94671,0.94686,0.94647,0.94647,59000000.0
2007-07-03 07:35:00,0.94638,0.94638,0.9458,0.94614,65600000.0
2007-07-03 07:40:00,0.94638,0.9467,0.94638,0.94649,74000000.0
2007-07-03 07:45:00,0.94672,0.94747,0.94672,0.94741,56400000.0
2007-07-03 07:50:00,0.94747,0.94763,0.94701,0.94756,62800000.0
2007-07-03 07:55:00,0.94754,0.94795,0.94711,0.94752,71200000.0
2007-07-03 08:00:00,0.94754,0.94773,0.94692,0.94753,72000000.0
2007-07-03 08:05:00,0.94751,0.94751,0.947,0.94751,73600000.0
2007-07-03 08:10:00,0.94733,0.94761,0.94703,0.94746,70400000.0
2007-07-03 08:15:00,0.94763,0.94788,0.94734,0.94788,62400000.0
2007-07-03 08:20:00,0.94774,0.94774,0.94695,0.94709,65000000.0
2007-07-03 08:25:00,0.947,0.94746,0.94694,0.94739,66000000.0
2007-07-03 08:30:00,0.94753,0.94784,0.94742,0.94761,72000000.0
2007-07-03 08:35:00,0.94753,0.94762,0.94693,0.94705,56000000.0
2007-07-03 08:40:00,0.94734,0.94745,0.94639,0.94745,57000000.0
2007-07-03 08:45:00,0.94737,0.9476,0.94716,0.94732,59600000.0
2007-07-03 08:50:00,0.94754,0.94775,0.94733,0.94775,64000000.0
2007-07-03 08:55:00,0.94759,0.94787,0.94733,0.94748,60800000.0
2007-07-03 09:00:00,0.94761,0.94813,0.94761,0.94782,62400000.0
2007-07-03 09:05:00,0.94779,0.94797,0.94745,0.94791,80200000.0
2007-07-03 09:10:00,0.94799,0.94875,0.94799,0.94855,64000000.0
2007-07-03 09:15:00,0.94861,0.9493,0.94861,0.94912,73600000.0
2007-07-03 09:20:00,0.94908,0.94908,0.94857,0.94857,65600000.0
2007-07-03 09:25:00,0.94859,0.94988,0.94858,0.94959,70800000.0
2007-07-03 09:30:00,0.94948,0.94979,0.94863,0.94967,75200000.0
2007-07-03 09:35:00,0.94958,0.95003,0.94956,0.95002,66000000.0
2007-07-03 09:40:00,0.95003,0.95009,0.94937,0.94975,64000000.0
2007-07-03 09:45:00,0.94937,0.94987,0.94933,0.94958,57600000.0
2007-07-03 09:50:00,0.94958,0.95009,0.94958,0.94989,67200000.0
2007-07-03 09:55:00,0.94996,0.95028,0.94982,0.95028,69000000.0
2007-07-03 10:00:00,0.95012,0.95013,0.94985,0.95001,62400000.0
2007-07-03 10:05:00,0.94998,0.95009,0.9491,0.94938,64000000.0
2007-07-03 10:10:00,0.94987,0.9501,0.9496,0.9496,66000000.0
2007-07-03 10:15:00,0.9496,0.9499,0.94956,0.9499,71400000.0
2007-07-03 10:20:00,0.95009,0.95074,0.95008,0.95034,66000000.0
2007-07-03 10:25:00,0.9505,0.95072,0.95011,0.95031,65400000.0
2007-07-03 10:30:00,0.9503,0.95064,0.94994,0.95064,59200000.0
2007-07-03 10:35:00,0.95081,0.95081,0.95035,0.95057,66000000.0
2007-07-03 10:40:00,0.95065,0.95085,0.95052,0.95066,67200000.0
2007-07-03 10:45:00,0.9506,0.95107,0.9506,0.95091,66000000.0
2007-07-03 10:50:00,0.95088,0.9511,0.95069,0.9511,61200000.0
2007-07-03 10:55:00,0.95123,0.95188,0.95123,0.95178,67200000.0
2007-07-03 11:00:00,0.95195,0.95216,0.95158,0.95177,66000000.0
2007-07-03 11:05:00,0.95185,0.9527,0.9518,0.95234,57000000.0
2007-07-03 11:10:00,0.95241,0.9526,0.95232,0.95254,76200000.0
2007-07-03 11:15:00,0.95256,0.9528,0.95251,0.95275,69800000.0
2007-07-03 11:20:00,0.95265,0.95281,0.95198,0.95274,72400000.0
2007-07-03 11:25:00,0.9529,0.95293,0.95256,0.95263,62400000.0
2007-07-03 11:30:00,0.95264,0.95268,0.95201,0.95245,70200000.0
2007-07-03 11:35:00,0.95237,0.9526,0.95158,0.95248,68800000.0
2007-07-03 11:40:00,0.95252,0.95252,0.9515,0.95241,62400000.0
2007-07-03 11:45:00,0.95204,0.9525,0.95174,0.95174,68800000.0
2007-07-03 11:50:00,0.95184,0.95201,0.95174,0.95201,72000000.0
2007-07-03 11:55:00,0.9518,0.95206,0.95097,0.95193,67200000.0
2007-07-03 12:00:00,0.95187,0.95219,0.95175,0.95218,70800000.0
2007-07-03 12:05:00,0.95201,0.95214,0.95123,0.95159,71200000.0
2007-07-03 12:10:00,0.9519,0.9521,0.95135,0.95194,79200000.0
2007-07-03 12:15:00,0.95189,0.95244,0.95188,0.9524,67200000.0
2007-07-03 12:20:00,0.95225,0.95225,0.95173,0.95173,66600000.0
2007-07-03 12:25:00,0.95175,0.95186,0.95153,0.95168,61200000.0
2007-07-03 12:30:00,0.95173,0.9519,0.951,0.95154,67200000.0
2007-07-03 12:35:00,0.95159,0.9524,0.95159,0.9524,74400000.0
2007-07-03 12:40:00,0.95243,0.95301,0.95243,0.95276,64200000.0
2007-07-03 12:45:00,0.95292,0.95297,0.95243,0.9525,61800000.0
2007-07-03 12:50:00,0.95266,0.95289,0.95136,0.9521,71800000.0
2007-07-03 12:55:00,0.95205,0.95273,0.95142,0.95217,62400000.0
2007-07-03 13:00:00,0.95221,0.95299,0.9522,0.95276,66600000.0
2007-07-03 13:05:00,0.95275,0.95301,0.95249,0.95262,68000000.0
2007-07-03 13:10:00,0.9525,0.95277,0.9521,0.95277,56400000.0
2007-07-03 13:15:00,0.95249,0.9529,0.95205,0.95269,60200000.0
2007-07-03 13:20:00,0.95277,0.95308,0.9526,0.95308,74600000.0
2007-07-03 13:25:00,0.95302,0.95302,0.95237,0.95237,65000000.0
2007-07-03 13:30:00,0.95224,0.95251,0.95168,0.95197,104000000.0
2007-07-03 13:35:00,0.95227,0.95255,0.95225,0.95232,125600000.0
2007-07-03 13:40:00,0.95195,0.95227,0.95157,0.95172,110200000.0
2007-07-03 13:45:00,0.95165,0.95193,0.95154,0.95175,120400000.0
2007-07-03 13:50:00,0.95173,0.95184,0.95162,0.9518,158800000.0
2007-07-03 13:55:00,0.95173,0.95189,0.95158,0.95182,129000000.0
2007-07-03 14:00:00,0.95181,0.95223,0.95157,0.95157,171000000.0
2007-07-03 14:05:00,0.95215,0.95215,0.95158,0.95169,150400000.0
2007-07-03 14:10:00,0.95164,0.9517,0.9514,0.95162,116000000.0
2007-07-03 14:15:00,0.9515,0.95162,0.95064,0.95081,185600000.0
2007-07-03 14:20:00,0.95114,0.95153,0.95045,0.95153,129600000.0
2007-07-03 14:25:00,0.95153,0.95154,0.95116,0.95133,108000000.0
2007-07-03 14:30:00,0.95127,0.95142,0.95105,0.95126,209000000.0
2007-07-03 14:35:00,0.95122,0.95136,0.95073,0.95073,183200000.0
2007-07-03 14:40:00,0.95072,0.95077,0.95015,0.95035,244800000.0
2007-07-03 14:45:00,0.95051,0.95102,0.95029,0.9509,150200000.0
2007-07-03 14:50:00,0.95045,0.95087,0.95001,0.95001,132800000.0
2007-07-03 14:55:00,0.95,0.95013,0.94964,0.94969,102400000.0
2007-07-03 15:00:00,0.94982,0.95037,0.94982,0.94994,154200000.0
2007-07-03 15:05:00,0.94994,0.9502,0.94948,0.95019,106400000.0
2007-07-03 15:10:00,0.9501,0.95057,0.9501,0.95052,226000000.0
2007-07-03 15:15:00,0.95039,0.95068,0.95039,0.95042,97000000.0
2007-07-03 15:20:00,0.9505,0.95102,0.9504,0.95092,165600000.0
2007-07-03 15:25:00,0.95092,0.95111,0.94992,0.95091,192800000.0
2007-07-03 15:30:00,0.94981,0.95089,0.94957,0.95062,251600000.0
2007-07-03 15:35:00,0.95063,0.95092,0.95037,0.9508,196400000.0
2007-07-03 15:40:00,0.9508,0.95093,0.95018,0.95021,207200000.0
2007-07-03 15:45:00,0.95029,0.95047,0.95002,0.95009,125600000.0
2007-07-03 15:50:00,0.95034,0.95066,0.95009,0.95042,90000000.0
2007-07-03 15:55:00,0.94995,0.95024,0.94976,0.95,144400000.0
2007-07-03 16:00:00,0.94952,0.95056,0.94952,0.95042,237600000.0
2007-07-03 16:05:00,0.95041,0.95072,0.95033,0.95071,201200000.0
2007-07-03 16:10:00,0.95063,0.95066,0.95028,0.95042,207000000.0
2007-07-03 16:15:00,0.95041,0.95042,0.95012,0.95012,170600000.0
2007-07-03 16:20:00,0.95003,0.95037,0.9494,0.95012,198000000.0
2007-07-03 16:25:00,0.9499,0.95046,0.94989,0.95035,170800000.0
2007-07-03 16:30:00,0.9504,0.9504,0.95003,0.9502,172000000.0
2007-07-03 16:35:00,0.95025,0.95025,0.94857,0.94889,227200000.0
2007-07-03 16:40:00,0.94888,0.94903,0.9487,0.94891,122000000.0
2007-07-03 16:45:00,0.94898,0.94995,0.94898,0.94995,316400000.0
2007-07-03 16:50:00,0.94989,0.95015,0.94986,0.95015,160400000.0
2007-07-03 16:55:00,0.95007,0.95014,0.94944,0.94944,196200000.0
2007-07-03 17:00:00,0.94938,0.94949,0.94873,0.94895,230800000.0
2007-07-03 17:05:00,0.94925,0.94927,0.94867,0.94893,182000000.0
2007-07-03 17:10:00,0.94902,0.94954,0.94902,0.94941,145800000.0
2007-07-03 17:15:00,0.94933,0.94964,0.94873,0.94961,103800000.0
2007-07-03 17:20:00,0.94958,0.94961,0.94903,0.94913,123400000.0
2007-07-03 17:25:00,0.94917,0.94917,0.94881,0.94913,198800000.0
2007-07-03 17:30:00,0.9493,0.9495,0.9491,0.94913,369200000.0
2007-07-03 17:35:00,0.94914,0.94921,0.94849,0.94913,204600000.0
2007-07-03 17:40:00,0.94896,0.94897,0.94828,0.94862,227400000.0
2007-07-03 17:45:00,0.94912,0.94917,0.94806,0.94897,213200000.0
2007-07-03 17:50:00,0.94899,0.94902,0.94879,0.94891,261400000.0
2007-07-03 17:55:00,0.94877,0.949,0.94859,0.94887,268200000.0
2007-07-03 18:00:00,0.94885,0.949,0.94857,0.949,235200000.0
2007-07-03 18:05:00,0.94893,0.94912,0.94876,0.94885,319400000.0
2007-07-03 18:10:00,0.94893,0.94906,0.94858,0.94862,132000000.0
2007-07-03 18:15:00,0.94866,0.94889,0.94836,0.94882,226600000.0
2007-07-03 18:20:00,0.94871,0.94941,0.94849,0.94941,231400000.0
2007-07-03 18:25:00,0.94932,0.94951,0.94871,0.94931,145400000.0
2007-07-03 18:30:00,0.9493,0.9493,0.949,0.94929,209200000.0
2007-07-03 18:35:00,0.94927,0.94927,0.949,0.94907,176800000.0
2007-07-03 18:40:00,0.94893,0.94938,0.94871,0.94922,179000000.0
2007-07-03 18:45:00,0.94925,0.94936,0.94833,0.9492,135800000.0
2007-07-03 18:50:00,0.94924,0.94934,0.94886,0.94913,146000000.0
2007-07-03 18:55:00,0.94932,0.94946,0.94884,0.94884,145000000.0
2007-07-03 19:00:00,0.94892,0.94926,0.94874,0.94917,133600000.0
2007-07-03 19:05:00,0.94906,0.94942,0.9487,0.94942,136000000.0
2007-07-03 19:10:00,0.94924,0.94954,0.94897,0.94951,106800000.0
2007-07-03 19:15:00,0.94951,0.94966,0.94886,0.94957,83200000.0
2007-07-03 19:20:00,0.94956,0.94956,0.94909,0.9493,115600000.0
2007-07-03 19:25:00,0.94941,0.94957,0.94898,0.94942,94800000.0
2007-07-03 19:30:00,0.94946,0.94954,0.94892,0.94948,78800000.0
2007-07-03 19:35:00,0.94931,0.94958,0.94904,0.94908,94400000.0
2007-07-03 19:40:00,0.9495,0.9495,0.94927,0.94942,59200000.0
2007-07-03 19:45:00,0.94907,0.9495,0.94875,0.94949,94400000.0
2007-07-03 19:50:00,0.94956,0.94956,0.94918,0.94922,75200000.0
2007-07-03 19:55:00,0.94915,0.94933,0.9485,0.9493,59200000.0
2007-07-03 20:00:00,0.94925,0.94948,0.94897,0.94923,70800000.0
2007-07-03 20:05:00,0.9495,0.94955,0.94925,0.94955,50000000.0
2007-07-03 20:10:00,0.94947,0.94977,0.9494,0.94977,86400000.0
2007-07-03 20:15:00,0.94957,0.94963,0.94902,0.94912,65400000.0
2007-07-03 20:20:00,0.94897,0.94909,0.94866,0.9488,75600000.0
2007-07-03 20:25:00,0.94885,0.94921,0.94856,0.94886,55400000.0
2007-07-03 20:30:00,0.94906,0.94913,0.94873,0.949,68800000.0
2007-07-03 20:35:00,0.94889,0.94917,0.94859,0.94895,68800000.0
2007-07-03 20:40:00,0.94875,0.94906,0.94857,0.9488,57600000.0
2007-07-03 20:45:00,0.94901,0.94937,0.94893,0.94937,54400000.0
2007-07-03 20:50:00,0.94947,0.94947,0.94909,0.94909,66000000.0
2007-07-03 20:55:00,0.94874,0.94932,0.94863,0.94915,64400000.0
2007-07-03 21:00:00,0.94904,0.9491,0.94887,0.949,30400000.0
2007-07-03 21:05:00,0.9489,0.94894,0.94871,0.94891,62400000.0
2007-07-03 21:10:00,0.94889,0.94918,0.94885,0.94918,56800000.0
2007-07-03 21:15:00,0.9486,0.94911,0.9485,0.94896,46400000.0
2007-07-03 21:20:00,0.94872,0.94883,0.94868,0.94871,49600000.0
2007-07-03 21:25:00,0.94908,0.94971,0.94908,0.94971,38400000.0
2007-07-03 21:30:00,0.94959,0.94969,0.94895,0.949,35200000.0
2007-07-03 21:35:00,0.94966,0.94969,0.94907,0.94907,69200000.0
2007-07-03 21:40:00,0.9495,0.9496,0.94913,0.94959,38400000.0
2007-07-03 21:45:00,0.949,0.94973,0.94872,0.94872,59200000.0
2007-07-03 21:50:00,0.94905,0.94966,0.94905,0.94965,19200000.0
2007-07-03 21:55:00,0.94963,0.94971,0.94885,0.94946,40000000.0
2007-07-03 22:00:00,0.94938,0.94943,0.94907,0.94938,62800000.0
2007-07-03 22:05:00,0.94935,0.94939,0.94832,0.94832,73000000.0
2007-07-03 22:10:00,0.9486,0.94896,0.94845,0.94896,44800000.0
2007-07-03 22:15:00,0.94882,0.9491,0.94832,0.94901,54400000.0
2007-07-03 22:20:00,0.94897,0.94912,0.94878,0.94904,36200000.0
2007-07-03 22:25:00,0.9489,0.94904,0.94837,0.94902,48000000.0
2007-07-03 22:30:00,0.94903,0.94903,0.94829,0.9489,98400000.0
2007-07-03 22:35:00,0.9486,0.94908,0.94846,0.94898,66000000.0
2007-07-03 22:40:00,0.94891,0.94898,0.94832,0.94851,35200000.0
2007-07-03 22:45:00,0.94853,0.94876,0.94841,0.94852,67200000.0
2007-07-03 22:50:00,0.94852,0.94863,0.94795,0.94855,74800000.0
2007-07-03 22:55:00,0.94847,0.94863,0.94777,0.94863,65600000.0
2007-07-03 23:00:00,0.94866,0.94899,0.94802,0.9489,66600000.0
2007-07-03 23:05:00,0.9487,0.94917,0.9487,0.94912,48000000.0
2007-07-03 23:10:00,0.94907,0.94921,0.94862,0.94921,48400000.0
2007-07-03 23:15:00,0.94895,0.94934,0.94838,0.94865,52800000.0
2007-07-03 23:20:00,0.94914,0.94918,0.94858,0.94858,40000000.0
2007-07-03 23:25:00,0.94911,0.9492,0.94827,0.94883,66400000.0
2007-07-03 23:30:00,0.94871,0.94875,0.94731,0.94817,62800000.0
2007-07-03 23:35:00,0.9484,0.94899,0.94827,0.94899,66000000.0
2007-07-03 23:40:00,0.94899,0.94919,0.94886,0.94902,50400000.0
2007-07-03 23:45:00,0.94892,0.94893,0.94864,0.94872,64000000.0
2007-07-03 23:50:00,0.94865,0.94888,0.94845,0.94888,48400000.0
2007-07-03 23:55:00,0.94818,0.94868,0.94733,0.94854,80000000.0
2007-07-04 00:00:00,0.94857,0.94885,0.94813,0.94882,40000000.0
2007-07-04 00:05:00,0.94828,0.94872,0.94805,0.94863,32400000.0
2007-07-04 00:10:00,0.94828,0.949,0.94824,0.94855,40000000.0
2007-07-04 00:15:00,0.94897,0.94899,0.94881,0.94899,11200000.0
2007-07-04 00:20:00,0.9484,0.94912,0.94825,0.94855,30800000.0
2007-07-04 00:25:00,0.9485,0.94908,0.94845,0.94898,60600000.0
2007-07-04 00:30:00,0.94887,0.94912,0.94881,0.94885,57600000.0
2007-07-04 00:35:00,0.94883,0.94889,0.9484,0.94847,46400000.0
2007-07-04 00:40:00,0.94905,0.94943,0.94875,0.94932,58600000.0
2007-07-04 00:45:00,0.9492,0.94964,0.94883,0.94964,64400000.0
2007-07-04 00:50:00,0.94961,0.94972,0.94945,0.94972,52800000.0
2007-07-04 00:55:00,0.9497,0.94982,0.9493,0.9493,46400000.0
2007-07-04 01:00:00,0.94968,0.95019,0.94948,0.95012,73600000.0
2007-07-04 01:05:00,0.95013,0.95013,0.9494,0.95009,55400000.0
2007-07-04 01:10:00,0.9501,0.9501,0.94935,0.94989,49600000.0
2007-07-04 01:15:00,0.94964,0.9501,0.94927,0.94982,57600000.0
2007-07-04 01:20:00,0.94977,0.95022,0.94934,0.95019,66000000.0
2007-07-04 01:25:00,0.94985,0.95024,0.94922,0.95013,30800000.0
2007-07-04 01:30:00,0.95018,0.95025,0.94977,0.94987,40400000.0
2007-07-04 01:35:00,0.94934,0.95005,0.94927,0.94982,52800000.0
2007-07-04 01:40:00,0.94979,0.94993,0.94938,0.94985,63400000.0
2007-07-04 01:45:00,0.94983,0.9499,0.94956,0.94978,65000000.0
2007-07-04 01:50:00,0.94957,0.94969,0.94858,0.94916,62800000.0
2007-07-04 01:55:00,0.9492,0.94942,0.94862,0.94932,58600000.0
2007-07-04 02:00:00,0.94943,0.9496,0.94908,0.94955,65200000.0
2007-07-04 02:05:00,0.94959,0.94959,0.9486,0.94865,69200000.0
2007-07-04 02:10:00,0.94949,0.94956,0.94892,0.94927,71400000.0
2007-07-04 02:15:00,0.94959,0.94959,0.94927,0.94947,49600000.0
2007-07-04 02:20:00,0.94944,0.94993,0.94915,0.94983,55400000.0
2007-07-04 02:25:00,0.9498,0.95012,0.94904,0.94978,62400000.0
2007-07-04 02:30:00,0.94982,0.94992,0.94912,0.94984,52600000.0
2007-07-04 02:35:00,0.94977,0.94978,0.94905,0.94936,51200000.0
2007-07-04 02:40:00,0.94956,0.94971,0.94915,0.94965,61800000.0
2007-07-04 02:45:00,0.94973,0.94981,0.94912,0.9497,52800000.0
2007-07-04 02:50:00,0.94963,0.94995,0.94936,0.94967,65000000.0
2007-07-04 02:55:00,0.94973,0.94982,0.94938,0.94945,69200000.0
2007-07-04 03:00:00,0.94932,0.94956,0.94895,0.94946,62200000.0
2007-07-04 03:05:00,0.94933,0.94951,0.9488,0.94917,46400000.0
2007-07-04 03:10:00,0.94952,0.94956,0.94887,0.94929,43200000.0
2007-07-04 03:15:00,0.94929,0.94933,0.94793,0.94911,70200000.0
2007-07-04 03:20:00,0.94918,0.94932,0.94848,0.94848,60800000.0
2007-07-04 03:25:00,0.9492,0.94929,0.94896,0.94896,60800000.0
2007-07-04 03:30:00,0.94897,0.94957,0.94897,0.94953,66000000.0
2007-07-04 03:35:00,0.94955,0.94987,0.94945,0.94945,56000000.0
2007-07-04 03:40:00,0.94944,0.94965,0.94906,0.94927,55400000.0
2007-07-04 03:45:00,0.94963,0.94963,0.94906,0.94906,69600000.0
2007-07-04 03:50:00,0.94949,0.95003,0.94935,0.94969,67600000.0
2007-07-04 03:55:00,0.95007,0.95034,0.94999,0.95017,59200000.0
2007-07-04 04:00:00,0.94972,0.9502,0.9492,0.94947,49000000.0
2007-07-04 04:05:00,0.95,0.95016,0.9495,0.95004,41600000.0
2007-07-04 04:10:00,0.9502,0.95031,0.9492,0.9501,57600000.0
2007-07-04 04:15:00,0.95021,0.95026,0.94938,0.94998,61200000.0
2007-07-04 04:20:00,0.94971,0.95019,0.94943,0.95017,63200000.0
2007-07-04 04:25:00,0.95019,0.95023,0.94944,0.95004,61800000.0
2007-07-04 04:30:00,0.9501,0.9502,0.94956,0.94974,43600000.0
2007-07-04 04:35:00,0.95024,0.95048,0.95002,0.95032,46800000.0
2007-07-04 04:40:00,0.95036,0.95055,0.95024,0.95042,64400000.0
2007-07-04 04:45:00,0.9494,0.95052,0.94935,0.94985,54400000.0
2007-07-04 04:50:00,0.9504,0.9504,0.9491,0.9497,40000000.0
2007-07-04 04:55:00,0.94986,0.95031,0.94972,0.95008,66600000.0
2007-07-04 05:00:00,0.95016,0.95018,0.94972,0.95012,62400000.0
2007-07-04 05:05:00,0.94995,0.95025,0.94935,0.95014,64400000.0
2007-07-04 05:10:00,0.95021,0.95034,0.94942,0.95019,66000000.0
2007-07-04 05:15:00,0.95024,0.9504,0.94978,0.95031,54400000.0
2007-07-04 05:20:00,0.95017,0.95029,0.94966,0.95024,46800000.0
2007-07-04 05:25:00,0.95023,0.95031,0.94979,0.94979,52200000.0
2007-07-04 05:30:00,0.95019,0.95028,0.94992,0.94996,65600000.0
2007-07-04 05:35:00,0.9502,0.95037,0.94984,0.95023,57600000.0
2007-07-04 05:40:00,0.95024,0.95044,0.94995,0.95037,63400000.0
2007-07-04 05:45:00,0.95028,0.95028,0.94947,0.94962,60800000.0
2007-07-04 05:50:00,0.9502,0.9502,0.94989,0.95,55200000.0
2007-07-04 05:55:00,0.94997,0.95019,0.94996,0.95003,56000000.0
2007-07-04 06:00:00,0.9501,0.95017,0.9494,0.9496,64400000.0
2007-07-04 06:05:00,0.94952,0.9501,0.9492,0.9492,60800000.0
2007-07-04 06:10:00,0.94997,0.95008,0.94917,0.94999,51200000.0
2007-07-04 06:15:00,0.95002,0.9501,0.94947,0.94947,48000000.0
2007-07-04 06:20:00,0.9491,0.9501,0.94897,0.94976,56400000.0
2007-07-04 06:25:00,0.95,0.95021,0.94976,0.94986,64000000.0
2007-07-04 06:30:00,0.95004,0.95024,0.94975,0.95006,48400000.0
2007-07-04 06:35:00,0.95012,0.95023,0.94974,0.94981,67200000.0
2007-07-04 06:40:00,0.94999,0.95003,0.94958,0.94981,70400000.0
2007-07-04 06:45:00,0.9498,0.94999,0.94938,0.94954,55400000.0
2007-07-04 06:50:00,0.94994,0.94997,0.94935,0.94935,46400000.0
2007-07-04 06:55:00,0.94938,0.95014,0.94938,0.95007,66600000.0
2007-07-04 07:00:00,0.95008,0.95031,0.94997,0.95014,57600000.0
2007-07-04 07:05:00,0.95011,0.95034,0.95003,0.95027,60800000.0
2007-07-04 07:10:00,0.95025,0.95028,0.94999,0.9501,68000000.0
2007-07-04 07:15:00,0.95014,0.95014,0.94962,0.9497,68600000.0
2007-07-04 07:20:00,0.94972,0.95008,0.94957,0.95008,56800000.0
2007-07-04 07:25:00,0.95026,0.95044,0.94958,0.95035,57600000.0
2007-07-04 07:30:00,0.95032,0.95043,0.94993,0.9502,59200000.0
2007-07-04 07:35:00,0.95014,0.95053,0.94999,0.95029,65400000.0
2007-07-04 07:40:00,0.95028,0.9504,0.94996,0.95029,73600000.0
2007-07-04 07:45:00,0.94989,0.95063,0.94976,0.95036,56400000.0
2007-07-04 07:50:00,0.95044,0.95059,0.95021,0.95037,71800000.0
2007-07-04 07:55:00,0.95027,0.95048,0.94994,0.9504,70800000.0
2007-07-04 08:00:00,0.9504,0.95077,0.95002,0.95049,72000000.0
2007-07-04 08:05:00,0.9504,0.95059,0.94995,0.95053,73800000.0
2007-07-04 08:10:00,0.95044,0.95074,0.95022,0.95065,59200000.0
2007-07-04 08:15:00,0.95057,0.95059,0.9504,0.95053,62200000.0
2007-07-04 08:20:00,0.95061,0.95061,0.9499,0.94995,66200000.0
2007-07-04 08:25:00,0.94985,0.95047,0.94973,0.95047,65600000.0
2007-07-04 08:30:00,0.95062,0.95068,0.95021,0.95047,71800000.0
2007-07-04 08:35:00,0.95036,0.95065,0.95013,0.95047,55800000.0
2007-07-04 08:40:00,0.95055,0.95067,0.94956,0.95067,57600000.0
2007-07-04 08:45:00,0.95062,0.95117,0.95062,0.95087,63400000.0
2007-07-04 08:50:00,0.95095,0.95158,0.95065,0.95147,64000000.0
2007-07-04 08:55:00,0.95139,0.95139,0.95073,0.95113,65800000.0
2007-07-04 09:00:00,0.951,0.95119,0.95077,0.95119,61800000.0
2007-07-04 09:05:00,0.95115,0.9512,0.95039,0.9504,79400000.0
2007-07-04 09:10:00,0.95111,0.9512,0.95074,0.95083,64000000.0
2007-07-04 09:15:00,0.95073,0.95104,0.9507,0.95097,73000000.0
2007-07-04 09:20:00,0.95102,0.95109,0.9507,0.95084,65600000.0
2007-07-04 09:25:00,0.9509,0.9509,0.95033,0.95049,70400000.0
2007-07-04 09:30:00,0.95048,0.95053,0.94921,0.94983,75200000.0
2007-07-04 09:35:00,0.94975,0.95006,0.94954,0.9499,65600000.0
2007-07-04 09:40:00,0.94991,0.94999,0.94948,0.94964,64400000.0
2007-07-04 09:45:00,0.94958,0.95063,0.94958,0.95039,57400000.0
2007-07-04 09:50:00,0.95031,0.9507,0.95024,0.95069,66600000.0
2007-07-04 09:55:00,0.95074,0.95084,0.95028,0.95057,68800000.0
2007-07-04 10:00:00,0.9505,0.95141,0.9505,0.95121,62200000.0
2007-07-04 10:05:00,0.95112,0.95155,0.95089,0.95114,63400000.0
2007-07-04 10:10:00,0.95115,0.95133,0.95039,0.95052,66400000.0
2007-07-04 10:15:00,0.95064,0.95085,0.95003,0.95065,72400000.0
2007-07-04 10:20:00,0.95067,0.95086,0.95053,0.9508,67200000.0
2007-07-04 10:25:00,0.95102,0.9512,0.95035,0.95101,66000000.0
2007-07-04 10:30:00,0.9509,0.9509,0.94976,0.94976,59600000.0
2007-07-04 10:35:00,0.95083,0.95112,0.95049,0.95109,67200000.0
2007-07-04 10:40:00,0.95054,0.95116,0.95052,0.95087,67600000.0
2007-07-04 10:45:00,0.95081,0.95116,0.95045,0.95108,64800000.0
2007-07-04 10:50:00,0.95079,0.9512,0.95044,0.95067,62400000.0
2007-07-04 10:55:00,0.95058,0.95116,0.95036,0.95075,67000000.0
2007-07-04 11:00:00,0.95113,0.95144,0.95066,0.9513,65800000.0
2007-07-04 11:05:00,0.95111,0.95118,0.95079,0.95092,57600000.0
2007-07-04 11:10:00,0.95092,0.95104,0.95073,0.95087,76200000.0
2007-07-04 11:15:00,0.95096,0.951,0.95062,0.95082,70200000.0
2007-07-04 11:20:00,0.95074,0.95092,0.94979,0.95076,72000000.0
2007-07-04 11:25:00,0.95073,0.95085,0.95012,0.95029,62400000.0
2007-07-04 11:30:00,0.95045,0.95069,0.94998,0.95066,69200000.0
2007-07-04 11:35:00,0.95058,0.9508,0.95051,0.95063,68800000.0
2007-07-04 11:40:00,0.95069,0.95086,0.94935,0.95076,62800000.0
2007-07-04 11:45:00,0.95078,0.95083,0.95014,0.95078,69200000.0
2007-07-04 11:50:00,0.95073,0.95087,0.95062,0.95075,72800000.0
2007-07-04 11:55:00,0.95063,0.95087,0.94939,0.95086,66600000.0
2007-07-04 12:00:00,0.95083,0.95093,0.95057,0.95086,70400000.0
2007-07-04 12:05:00,0.95053,0.95102,0.95025,0.95099,70800000.0
2007-07-04 12:10:00,0.95115,0.95126,0.95093,0.95119,78800000.0
2007-07-04 12:15:00,0.9506,0.95126,0.95023,0.95085,68000000.0
2007-07-04 12:20:00,0.95085,0.95105,0.95085,0.95098,67600000.0
2007-07-04 12:25:00,0.95106,0.95106,0.95036,0.95041,60800000.0
2007-07-04 12:30:00,0.95085,0.95094,0.95042,0.95068,67200000.0
2007-07-04 12:35:00,0.95071,0.9508,0.94993,0.94993,74000000.0
2007-07-04 12:40:00,0.95071,0.95086,0.95017,0.9507,64000000.0
2007-07-04 12:45:00,0.95063,0.95066,0.95001,0.95017,62400000.0
2007-07-04 12:50:00,0.95012,0.95012,0.94905,0.94905,71800000.0
2007-07-04 12:55:00,0.94985,0.95039,0.94907,0.95039,62400000.0
2007-07-04 13:00:00,0.95046,0.95073,0.95004,0.9503,67600000.0
2007-07-04 13:05:00,0.9511,0.95124,0.9508,0.95082,67000000.0
2007-07-04 13:10:00,0.95066,0.95106,0.95066,0.95071,57600000.0
2007-07-04 13:15:00,0.95074,0.95109,0.95074,0.95085,61600000.0
2007-07-04 13:20:00,0.95055,0.95151,0.95026,0.95151,75200000.0
2007-07-04 13:25:00,0.95151,0.95161,0.95125,0.95134,65600000.0
2007-07-04 13:30:00,0.95129,0.95129,0.95055,0.95098,103400000.0
2007-07-04 13:35:00,0.95093,0.95093,0.95014,0.95063,124600000.0
2007-07-04 13:40:00,0.95069,0.95073,0.94999,0.95014,110400000.0
2007-07-04 13:45:00,0.95048,0.95055,0.94989,0.95008,121800000.0
2007-07-04 13:50:00,0.95003,0.95039,0.94987,0.95039,157600000.0
2007-07-04 13:55:00,0.95027,0.95043,0.94999,0.95003,129600000.0
2007-07-04 14:00:00,0.94995,0.95043,0.94976,0.95037,172000000.0
2007-07-04 14:05:00,0.95035,0.95083,0.95017,0.95083,150200000.0
2007-07-04 14:10:00,0.95081,0.95085,0.95056,0.95085,114600000.0
2007-07-04 14:15:00,0.95068,0.95084,0.95004,0.95017,185400000.0
2007-07-04 14:20:00,0.95073,0.95101,0.94996,0.95089,129600000.0
2007-07-04 14:25:00,0.95086,0.95115,0.9502,0.95105,106600000.0
2007-07-04 14:30:00,0.95099,0.95122,0.95088,0.95088,207800000.0
2007-07-04 14:35:00,0.95078,0.95083,0.95002,0.95033,181800000.0
2007-07-04 14:40:00,0.95026,0.95035,0.95014,0.95035,244200000.0
2007-07-04 14:45:00,0.95011,0.9506,0.94977,0.95049,152400000.0
2007-07-04 14:50:00,0.95062,0.95075,0.9502,0.95025,132600000.0
2007-07-04 14:55:00,0.95019,0.95025,0.94943,0.9496,102400000.0
2007-07-04 15:00:00,0.94997,0.95017,0.94972,0.94989,154000000.0
2007-07-04 15:05:00,0.95002,0.95028,0.94958,0.95017,107200000.0
2007-07-04 15:10:00,0.95003,0.95036,0.9496,0.9496,227000000.0
2007-07-04 15:15:00,0.95026,0.95036,0.94936,0.94953,97000000.0
2007-07-04 15:20:00,0.94965,0.9503,0.94952,0.95017,164400000.0
2007-07-04 15:25:00,0.95022,0.95023,0.94912,0.95005,194200000.0
2007-07-04 15:30:00,0.94901,0.95027,0.94865,0.94974,252000000.0
2007-07-04 15:35:00,0.9502,0.95112,0.95011,0.95112,198800000.0
2007-07-04 15:40:00,0.95133,0.95135,0.95085,0.95105,206600000.0
2007-07-04 15:45:00,0.95073,0.95108,0.95062,0.95062,124800000.0
2007-07-04 15:50:00,0.95061,0.95101,0.95054,0.95089,90000000.0
2007-07-04 15:55:00,0.95066,0.95129,0.9506,0.95099,142800000.0
2007-07-04 16:00:00,0.9511,0.9511,0.95052,0.95052,237600000.0
2007-07-04 16:05:00,0.9507,0.95096,0.95061,0.95079,202000000.0
2007-07-04 16:10:00,0.95061,0.95083,0.95005,0.9501,206800000.0
2007-07-04 16:15:00,0.95073,0.95097,0.95038,0.9509,170000000.0
2007-07-04 16:20:00,0.95079,0.95079,0.95003,0.95023,188400000.0
2007-07-04 16:25:00,0.95003,0.95009,0.94941,0.95001,171600000.0
2007-07-04 16:30:00,0.94993,0.9503,0.94972,0.95006,172000000.0
2007-07-04 16:35:00,0.95016,0.95024,0.94994,0.95011,228000000.0
2007-07-04 16:40:00,0.95005,0.9501,0.94952,0.94979,121800000.0
2007-07-04 16:45:00,0.94989,0.9499,0.94955,0.94974,314800000.0
2007-07-04 16:50:00,0.94984,0.9503,0.9494,0.9503,160400000.0
2007-07-04 16:55:00,0.95048,0.95136,0.95029,0.95136,196800000.0
2007-07-04 17:00:00,0.95161,0.95163,0.95111,0.95126,233200000.0
2007-07-04 17:05:00,0.95134,0.95161,0.95056,0.95088,182400000.0
2007-07-04 17:10:00,0.95071,0.95076,0.9505,0.95054,144200000.0
2007-07-04 17:15:00,0.95019,0.9506,0.94997,0.95011,104000000.0
2007-07-04 17:20:00,0.94968,0.95028,0.94948,0.94948,124000000.0
2007-07-04 17:25:00,0.95012,0.95055,0.94985,0.95046,199800000.0
2007-07-04 17:30:00,0.95023,0.95041,0.94992,0.95041,371000000.0
2007-07-04 17:35:00,0.95053,0.95062,0.94969,0.94969,204200000.0
2007-07-04 17:40:00,0.9498,0.95035,0.94961,0.95019,226800000.0
2007-07-04 17:45:00,0.95025,0.95058,0.94922,0.95058,216000000.0
2007-07-04 17:50:00,0.95079,0.9508,0.95042,0.95064,260000000.0
2007-07-04 17:55:00,0.95071,0.95071,0.95044,0.95045,268400000.0
2007-07-04 18:00:00,0.95039,0.95047,0.94997,0.95044,233400000.0
2007-07-04 18:05:00,0.95028,0.95056,0.95005,0.95047,319800000.0
2007-07-04 18:10:00,0.95044,0.95067,0.95032,0.95037,117600000.0
2007-07-04 18:15:00,0.94983,0.95087,0.94983,0.9504,226200000.0
2007-07-04 18:20:00,0.95085,0.95089,0.9503,0.95046,168000000.0
2007-07-04 18:25:00,0.95065,0.95081,0.95031,0.95052,145400000.0
2007-07-04 18:30:00,0.95051,0.95065,0.95041,0.95041,207400000.0
2007-07-04 18:35:00,0.95049,0.95056,0.9498,0.9498,176200000.0
2007-07-04 18:40:00,0.95033,0.95033,0.94957,0.95015,81000000.0
2007-07-04 18:45:00,0.94992,0.95029,0.94893,0.94988,134000000.0
2007-07-04 18:50:00,0.9502,0.95066,0.95008,0.95057,145400000.0
2007-07-04 18:55:00,0.95063,0.95068,0.95,0.95,126400000.0
2007-07-04 19:00:00,0.94986,0.95023,0.94968,0.95016,116800000.0
2007-07-04 19:05:00,0.94982,0.95032,0.94982,0.95027,163000000.0
2007-07-04 19:10:00,0.95032,0.95062,0.94993,0.95022,105600000.0
2007-07-04 19:15:00,0.95054,0.95054,0.94993,0.95036,83200000.0
2007-07-04 19:20:00,0.95042,0.95067,0.94953,0.95052,117200000.0
2007-07-04 19:25:00,0.95026,0.95052,0.94958,0.94976,93600000.0
2007-07-04 19:30:00,0.95001,0.95022,0.94964,0.94981,85200000.0
2007-07-04 19:35:00,0.94984,0.95015,0.94974,0.95007,94800000.0
2007-07-04 19:40:00,0.94998,0.95007,0.94961,0.94995,72000000.0
2007-07-04 19:45:00,0.94995,0.95018,0.94961,0.95016,82000000.0
2007-07-04 19:50:00,0.9499,0.95047,0.94958,0.94999,75200000.0
2007-07-04 19:55:00,0.95042,0.95061,0.94996,0.94996,59600000.0
2007-07-04 20:00:00,0.94991,0.95061,0.94964,0.95031,69800000.0
2007-07-04 20:05:00,0.95026,0.95026,0.9498,0.9499,64400000.0
2007-07-04 20:10:00,0.94992,0.95061,0.94982,0.95028,63800000.0
2007-07-04 20:15:00,0.94992,0.95063,0.9499,0.95059,66000000.0
2007-07-04 20:20:00,0.95063,0.95063,0.95026,0.95028,46800000.0
2007-07-04 20:25:00,0.95022,0.95044,0.95011,0.95044,56000000.0
2007-07-04 20:30:00,0.95047,0.95047,0.9498,0.9499,51600000.0
2007-07-04 20:35:00,0.95034,0.95042,0.94977,0.95033,69200000.0
2007-07-04 20:40:00,0.95035,0.95039,0.94994,0.95016,46400000.0
2007-07-04 20:45:00,0.95026,0.95026,0.94992,0.95,26600000.0
2007-07-04 20:50:00,0.95051,0.95077,0.95037,0.95065,65600000.0
2007-07-04 20:55:00,0.95081,0.95085,0.95006,0.95031,64800000.0
2007-07-04 21:00:00,0.95027,0.95041,0.9498,0.95012,49600000.0
2007-07-04 21:05:00,0.94989,0.95031,0.94964,0.95008,36800000.0
2007-07-04 21:10:00,0.94988,0.95036,0.94966,0.95011,55400000.0
2007-07-04 21:15:00,0.94983,0.95034,0.94953,0.94981,60200000.0
2007-07-04 21:20:00,0.94971,0.95032,0.94959,0.94961,64400000.0
2007-07-04 21:25:00,0.94926,0.94986,0.94926,0.94953,40000000.0
2007-07-04 21:30:00,0.94949,0.9497,0.94895,0.94946,48000000.0
2007-07-04 21:35:00,0.94949,0.94958,0.94843,0.94934,51200000.0
2007-07-04 21:40:00,0.94948,0.9496,0.94946,0.94959,28800000.0
2007-07-04 21:45:00,0.94946,0.9498,0.94859,0.94859,48000000.0
2007-07-04 21:50:00,0.94925,0.9493,0.94892,0.949,18600000.0
2007-07-04 21:55:00,0.94955,0.9496,0.9495,0.94957,11200000.0
2007-07-04 22:00:00,0.9496,0.94977,0.94953,0.94965,36800000.0
2007-07-04 22:05:00,0.94961,0.94971,0.94945,0.94945,73600000.0
2007-07-04 22:10:00,0.94939,0.9497,0.94939,0.9497,45200000.0
2007-07-04 22:15:00,0.94887,0.94965,0.94887,0.9495,49600000.0
2007-07-04 22:20:00,0.94943,0.94958,0.94919,0.94931,48000000.0
2007-07-04 22:25:00,0.94942,0.9495,0.94897,0.94902,34000000.0
2007-07-04 22:30:00,0.9491,0.94941,0.949,0.9493,86800000.0
2007-07-04 22:35:00,0.94943,0.9498,0.94925,0.94928,65600000.0
2007-07-04 22:40:00,0.9496,0.94987,0.94925,0.94935,32000000.0
2007-07-04 22:45:00,0.94966,0.95027,0.9493,0.95002,67600000.0
2007-07-04 22:50:00,0.95007,0.95048,0.94969,0.94974,65600000.0
2007-07-04 22:55:00,0.95005,0.95051,0.95005,0.95037,52800000.0
2007-07-04 23:00:00,0.9503,0.95071,0.94971,0.95062,67000000.0
2007-07-04 23:05:00,0.95072,0.95087,0.95019,0.95062,61200000.0
2007-07-04 23:10:00,0.95065,0.95078,0.95045,0.95064,62800000.0
2007-07-04 23:15:00,0.95074,0.95081,0.95034,0.95059,53200000.0
2007-07-04 23:20:00,0.95058,0.95058,0.94975,0.9498,52600000.0
2007-07-04 23:25:00,0.95041,0.95061,0.94988,0.95051,61200000.0
2007-07-04 23:30:00,0.94975,0.95048,0.94951,0.95028,49600000.0
2007-07-04 23:35:00,0.95031,0.95067,0.9501,0.95047,54400000.0
2007-07-04 23:40:00,0.95037,0.95054,0.95024,0.95036,48400000.0
2007-07-04 23:45:00,0.95054,0.95064,0.95041,0.95045,41600000.0
2007-07-04 23:50:00,0.95028,0.95047,0.95021,0.95047,32400000.0
2007-07-04 23:55:00,0.95047,0.9505,0.94943,0.95003,62200000.0
2007-07-05 00:00:00,0.95016,0.9504,0.95001,0.9504,53200000.0
2007-07-05 00:05:00,0.9504,0.95044,0.9494,0.95044,43200000.0
2007-07-05 00:10:00,0.9497,0.9499,0.9496,0.9499,21200000.0
2007-07-05 00:15:00,0.94992,0.95036,0.94962,0.95033,22400000.0
2007-07-05 00:20:00,0.95039,0.95108,0.94985,0.9509,49600000.0
2007-07-05 00:25:00,0.95104,0.95123,0.95096,0.95108,51200000.0
2007-07-05 00:30:00,0.95086,0.95118,0.95053,0.951,68200000.0
2007-07-05 00:35:00,0.95099,0.95133,0.9504,0.95047,56000000.0
2007-07-05 00:40:00,0.95126,0.95131,0.95076,0.951,34600000.0
2007-07-05 00:45:00,0.9507,0.9507,0.95053,0.9506,30400000.0
2007-07-05 00:50:00,0.9513,0.95137,0.95065,0.9507,30400000.0
2007-07-05 00:55:00,0.95138,0.95138,0.95108,0.95108,46800000.0
2007-07-05 01:00:00,0.95074,0.9508,0.94984,0.95054,73600000.0
2007-07-05 01:05:00,0.95044,0.95071,0.95015,0.95042,63400000.0
2007-07-05 01:10:00,0.95032,0.95036,0.94973,0.9502,48800000.0
2007-07-05 01:15:00,0.9494,0.95,0.94935,0.94998,58800000.0
2007-07-05 01:20:00,0.95002,0.9501,0.9495,0.94957,53800000.0
2007-07-05 01:25:00,0.9501,0.95037,0.94919,0.95018,68600000.0
2007-07-05 01:30:00,0.95018,0.95036,0.95008,0.95008,40000000.0
2007-07-05 01:35:00,0.95002,0.95002,0.94936,0.94953,35200000.0
2007-07-05 01:40:00,0.9498,0.95008,0.9494,0.95002,50000000.0
2007-07-05 01:45:00,0.95007,0.95015,0.9499,0.95009,65600000.0
2007-07-05 01:50:00,0.95007,0.95026,0.94903,0.95021,62400000.0
2007-07-05 01:55:00,0.94999,0.95035,0.94975,0.95035,35000000.0
2007-07-05 02:00:00,0.95047,0.95067,0.94995,0.94995,48400000.0
2007-07-05 02:05:00,0.95071,0.9513,0.95064,0.95088,69200000.0
2007-07-05 02:10:00,0.95086,0.95086,0.95059,0.95079,51000000.0
2007-07-05 02:15:00,0.95039,0.95135,0.95035,0.95127,56000000.0
2007-07-05 02:20:00,0.95127,0.95133,0.95106,0.9513,62200000.0
2007-07-05 02:25:00,0.95129,0.9513,0.95023,0.95091,62400000.0
2007-07-05 02:30:00,0.95105,0.95105,0.95035,0.9507,52200000.0
2007-07-05 02:35:00,0.95079,0.95097,0.95075,0.95085,50600000.0
2007-07-05 02:40:00,0.95082,0.95082,0.9504,0.95076,49600000.0
2007-07-05 02:45:00,0.9501,0.95093,0.95002,0.95074,67600000.0
2007-07-05 02:50:00,0.95065,0.95065,0.95022,0.95028,65600000.0
2007-07-05 02:55:00,0.9503,0.95079,0.95027,0.9507,68800000.0
2007-07-05 03:00:00,0.95069,0.95079,0.95033,0.95057,66600000.0
2007-07-05 03:05:00,0.95044,0.9505,0.9497,0.9501,52800000.0
2007-07-05 03:10:00,0.95015,0.95064,0.94981,0.95051,55400000.0
2007-07-05 03:15:00,0.95047,0.95061,0.94947,0.95028,71200000.0
2007-07-05 03:20:00,0.95025,0.95035,0.95005,0.95022,36800000.0
2007-07-05 03:25:00,0.95039,0.95062,0.95025,0.95052,40000000.0
2007-07-05 03:30:00,0.94985,0.95067,0.94975,0.95062,65000000.0
2007-07-05 03:35:00,0.95064,0.95066,0.95031,0.95031,56000000.0
2007-07-05 03:40:00,0.95025,0.95041,0.94967,0.95041,54400000.0
2007-07-05 03:45:00,0.94986,0.95069,0.94986,0.95056,68200000.0
2007-07-05 03:50:00,0.95063,0.9507,0.95035,0.9504,67200000.0
2007-07-05 03:55:00,0.95041,0.95045,0.95007,0.95036,58600000.0
2007-07-05 04:00:00,0.95039,0.95049,0.94995,0.94995,39200000.0
2007-07-05 04:05:00,0.95027,0.95082,0.95023,0.95075,48000000.0
2007-07-05 04:10:00,0.95052,0.95085,0.94975,0.95077,33600000.0
2007-07-05 04:15:00,0.95084,0.95088,0.95014,0.95076,60200000.0
2007-07-05 04:20:00,0.95078,0.95102,0.95064,0.95064,62400000.0
2007-07-05 04:25:00,0.95062,0.95074,0.9505,0.95052,27200000.0
2007-07-05 04:30:00,0.95048,0.9507,0.95,0.9506,46400000.0
2007-07-05 04:35:00,0.95049,0.95058,0.94989,0.95026,54800000.0
2007-07-05 04:40:00,0.95029,0.9504,0.95011,0.95027,64000000.0
2007-07-05 04:45:00,0.95022,0.9503,0.94974,0.95023,54400000.0
2007-07-05 04:50:00,0.95021,0.95021,0.94903,0.9499,56000000.0
2007-07-05 04:55:00,0.94989,0.95029,0.94986,0.95023,66600000.0
2007-07-05 05:00:00,0.95029,0.95029,0.94972,0.94999,61200000.0
2007-07-05 05:05:00,0.95021,0.95041,0.94981,0.94982,52200000.0
2007-07-05 05:10:00,0.95,0.95047,0.94972,0.95047,51000000.0
2007-07-05 05:15:00,0.95048,0.95048,0.95023,0.95027,30800000.0
2007-07-05 05:20:00,0.95022,0.95034,0.94935,0.9494,50000000.0
2007-07-05 05:25:00,0.95026,0.95051,0.94995,0.95051,38400000.0
2007-07-05 05:30:00,0.94995,0.95061,0.9499,0.95054,40400000.0
2007-07-05 05:35:00,0.95059,0.95088,0.95057,0.95086,44800000.0
2007-07-05 05:40:00,0.95079,0.95085,0.95025,0.95075,36800000.0
2007-07-05 05:45:00,0.95043,0.95097,0.95021,0.95077,43200000.0
2007-07-05 05:50:00,0.95074,0.95075,0.9501,0.95049,56400000.0
2007-07-05 05:55:00,0.95049,0.95055,0.95038,0.95044,48000000.0
2007-07-05 06:00:00,0.9499,0.95048,0.94962,0.95043,64400000.0
2007-07-05 06:05:00,0.95042,0.95074,0.95019,0.95019,54400000.0
2007-07-05 06:10:00,0.95016,0.95067,0.95015,0.95053,49600000.0
2007-07-05 06:15:00,0.95058,0.95086,0.9502,0.95086,44600000.0
2007-07-05 06:20:00,0.95033,0.95098,0.95025,0.95043,54400000.0
2007-07-05 06:25:00,0.95092,0.951,0.95061,0.95081,35600000.0
2007-07-05 06:30:00,0.95024,0.95083,0.94982,0.95067,30400000.0
2007-07-05 06:35:00,0.95024,0.95083,0.94963,0.94975,67600000.0
2007-07-05 06:40:00,0.95075,0.95083,0.94995,0.95079,70800000.0
2007-07-05 06:45:00,0.95094,0.95106,0.95047,0.951,49600000.0
2007-07-05 06:50:00,0.95087,0.95106,0.95045,0.95082,60800000.0
2007-07-05 06:55:00,0.95084,0.95096,0.95068,0.95091,68000000.0
2007-07-05 07:00:00,0.95057,0.95099,0.9503,0.95042,58000000.0
2007-07-05 07:05:00,0.95088,0.95095,0.9502,0.9502,49600000.0
2007-07-05 07:10:00,0.95095,0.95102,0.9504,0.9504,68800000.0
2007-07-05 07:15:00,0.9506,0.951,0.95026,0.9509,57600000.0
2007-07-05 07:20:00,0.95081,0.9509,0.95048,0.95065,56400000.0
2007-07-05 07:25:00,0.9504,0.95096,0.95037,0.95093,58000000.0
2007-07-05 07:30:00,0.95088,0.95098,0.95085,0.95085,59200000.0
2007-07-05 07:35:00,0.95035,0.95106,0.95034,0.95096,65600000.0
2007-07-05 07:40:00,0.95112,0.95113,0.95069,0.95079,73600000.0
2007-07-05 07:45:00,0.95083,0.95084,0.95011,0.95052,56000000.0
2007-07-05 07:50:00,0.95026,0.95077,0.95006,0.95077,61800000.0
2007-07-05 07:55:00,0.9508,0.9511,0.95046,0.95105,71200000.0
2007-07-05 08:00:00,0.95109,0.95115,0.95028,0.9504,72000000.0
2007-07-05 08:05:00,0.95075,0.95117,0.95065,0.95117,73800000.0
2007-07-05 08:10:00,0.95117,0.95126,0.95077,0.951,70400000.0
2007-07-05 08:15:00,0.95087,0.95103,0.95065,0.95092,62400000.0
2007-07-05 08:20:00,0.95102,0.95102,0.95047,0.95055,65600000.0
2007-07-05 08:25:00,0.95052,0.95126,0.95052,0.95113,65600000.0
2007-07-05 08:30:00,0.95109,0.95127,0.95064,0.95092,72000000.0
2007-07-05 08:35:00,0.95085,0.95094,0.9502,0.95057,56000000.0
2007-07-05 08:40:00,0.95061,0.95063,0.94955,0.95063,57000000.0
2007-07-05 08:45:00,0.95154,0.95154,0.95018,0.95062,59000000.0
2007-07-05 08:50:00,0.95067,0.95083,0.95049,0.95083,63800000.0
2007-07-05 08:55:00,0.95091,0.951,0.95043,0.95046,60800000.0
2007-07-05 09:00:00,0.95063,0.95065,0.95029,0.95036,62800000.0
2007-07-05 09:05:00,0.95031,0.95043,0.95003,0.95013,80000000.0
2007-07-05 09:10:00,0.95012,0.951,0.9501,0.95097,64000000.0
2007-07-05 09:15:00,0.95107,0.95143,0.95107,0.95127,74000000.0
2007-07-05 09:20:00,0.95131,0.95131,0.95087,0.95099,65000000.0
2007-07-05 09:25:00,0.95099,0.95115,0.95071,0.95078,71200000.0
2007-07-05 09:30:00,0.95075,0.95077,0.94977,0.95034,75600000.0
2007-07-05 09:35:00,0.95046,0.95046,0.94973,0.95018,64800000.0
2007-07-05 09:40:00,0.95012,0.95049,0.94989,0.94989,64400000.0
2007-07-05 09:45:00,0.94981,0.95019,0.94961,0.94966,58400000.0
2007-07-05 09:50:00,0.94956,0.94973,0.94927,0.9493,67200000.0
2007-07-05 09:55:00,0.94932,0.94981,0.94932,0.9497,69600000.0
2007-07-05 10:00:00,0.94978,0.95009,0.94953,0.9497,62400000.0
2007-07-05 10:05:00,0.94981,0.95002,0.94945,0.9497,64000000.0
2007-07-05 10:10:00,0.9495,0.94975,0.9493,0.94932,65600000.0
2007-07-05 10:15:00,0.94922,0.94956,0.94898,0.94951,72400000.0
2007-07-05 10:20:00,0.94931,0.94935,0.94914,0.94918,67200000.0
2007-07-05 10:25:00,0.94923,0.94965,0.94922,0.94954,65600000.0
2007-07-05 10:30:00,0.94951,0.94961,0.94905,0.94926,59600000.0
2007-07-05 10:35:00,0.94925,0.94925,0.94895,0.94908,66600000.0
2007-07-05 10:40:00,0.94905,0.94943,0.94905,0.94916,66000000.0
2007-07-05 10:45:00,0.9493,0.95004,0.9493,0.94997,65000000.0
2007-07-05 10:50:00,0.95005,0.95075,0.94954,0.95075,62400000.0
2007-07-05 10:55:00,0.95116,0.95128,0.9508,0.95113,68000000.0
2007-07-05 11:00:00,0.95124,0.95147,0.95075,0.95096,66000000.0
2007-07-05 11:05:00,0.95093,0.9513,0.95092,0.95106,57600000.0
2007-07-05 11:10:00,0.95116,0.95126,0.95085,0.95097,77200000.0
2007-07-05 11:15:00,0.95092,0.95092,0.95049,0.95074,70400000.0
2007-07-05 11:20:00,0.95066,0.95098,0.95005,0.95048,72000000.0
2007-07-05 11:25:00,0.9504,0.9504,0.94941,0.9496,62800000.0
2007-07-05 11:30:00,0.94961,0.94961,0.94848,0.94867,70400000.0
2007-07-05 11:35:00,0.9488,0.94924,0.94856,0.94895,68800000.0
2007-07-05 11:40:00,0.94884,0.94923,0.94822,0.94917,61200000.0
2007-07-05 11:45:00,0.94927,0.94949,0.94865,0.94871,68800000.0
2007-07-05 11:50:00,0.94884,0.95034,0.94884,0.95029,71800000.0
2007-07-05 11:55:00,0.95024,0.95054,0.94929,0.95046,67600000.0
2007-07-05 12:00:00,0.95049,0.95062,0.95034,0.95041,70400000.0
2007-07-05 12:05:00,0.95031,0.95087,0.95031,0.9507,70400000.0
2007-07-05 12:10:00,0.95074,0.95092,0.95042,0.95052,78400000.0
2007-07-05 12:15:00,0.95025,0.95056,0.95001,0.95049,66600000.0
2007-07-05 12:20:00,0.95052,0.95065,0.95025,0.95065,66600000.0
2007-07-05 12:25:00,0.95087,0.95104,0.95049,0.95104,60800000.0
2007-07-05 12:30:00,0.95102,0.95126,0.95029,0.95075,67000000.0
2007-07-05 12:35:00,0.95119,0.95166,0.95109,0.95139,74000000.0
2007-07-05 12:40:00,0.95134,0.9528,0.95134,0.95256,63400000.0
2007-07-05 12:45:00,0.95261,0.95278,0.95245,0.95254,63200000.0
2007-07-05 12:50:00,0.95196,0.9524,0.9517,0.95213,72000000.0
2007-07-05 12:55:00,0.95175,0.95222,0.95071,0.95213,61800000.0
2007-07-05 13:00:00,0.95233,0.95267,0.95202,0.95267,67000000.0
2007-07-05 13:05:00,0.95266,0.95384,0.95263,0.95376,67200000.0
2007-07-05 13:10:00,0.95357,0.95375,0.95344,0.95362,57600000.0
2007-07-05 13:15:00,0.9537,0.95427,0.9537,0.95399,60200000.0
2007-07-05 13:20:00,0.95405,0.95458,0.95405,0.95433,75200000.0
2007-07-05 13:25:00,0.9544,0.95519,0.9544,0.95489,66000000.0
2007-07-05 13:30:00,0.95504,0.95554,0.95504,0.95509,104200000.0
2007-07-05 13:35:00,0.9551,0.95549,0.95501,0.95501,125000000.0
2007-07-05 13:40:00,0.95505,0.9554,0.95489,0.95534,110200000.0
2007-07-05 13:45:00,0.95521,0.95552,0.95521,0.95541,120800000.0
2007-07-05 13:50:00,0.95558,0.95558,0.95525,0.95543,156000000.0
2007-07-05 13:55:00,0.95555,0.95558,0.95418,0.9542,129600000.0
2007-07-05 14:00:00,0.95471,0.95505,0.95458,0.95491,172000000.0
2007-07-05 14:05:00,0.95497,0.95529,0.95486,0.95529,150800000.0
2007-07-05 14:10:00,0.95522,0.95558,0.95521,0.95558,115400000.0
2007-07-05 14:15:00,0.95558,0.95574,0.9551,0.95513,184800000.0
2007-07-05 14:20:00,0.95491,0.95506,0.95467,0.95469,129000000.0
2007-07-05 14:25:00,0.95447,0.95475,0.95432,0.95456,108000000.0
2007-07-05 14:30:00,0.95457,0.9546,0.95401,0.95451,208600000.0
2007-07-05 14:35:00,0.95442,0.95442,0.95392,0.95419,182800000.0
2007-07-05 14:40:00,0.95415,0.95465,0.95409,0.95436,245400000.0
2007-07-05 14:45:00,0.95454,0.95466,0.95416,0.95461,151600000.0
2007-07-05 14:50:00,0.95476,0.95494,0.95443,0.95488,133200000.0
2007-07-05 14:55:00,0.9548,0.9548,0.95418,0.9543,101800000.0
2007-07-05 15:00:00,0.95466,0.9552,0.95466,0.95476,153600000.0
2007-07-05 15:05:00,0.95486,0.95521,0.95437,0.95501,107200000.0
2007-07-05 15:10:00,0.95489,0.95584,0.95489,0.95584,226800000.0
2007-07-05 15:15:00,0.9558,0.9558,0.95494,0.95503,96400000.0
2007-07-05 15:20:00,0.95508,0.9554,0.955,0.9554,165000000.0
2007-07-05 15:25:00,0.95547,0.95555,0.95443,0.95555,193400000.0
2007-07-05 15:30:00,0.95489,0.95609,0.95481,0.95501,251200000.0
2007-07-05 15:35:00,0.95505,0.95524,0.95491,0.95499,198200000.0
2007-07-05 15:40:00,0.95497,0.95513,0.95473,0.95473,208000000.0
2007-07-05 15:45:00,0.95487,0.95523,0.95473,0.95473,126000000.0
2007-07-05 15:50:00,0.95461,0.95496,0.95461,0.95487,88800000.0
2007-07-05 15:55:00,0.95475,0.95519,0.95475,0.95487,144000000.0
2007-07-05 16:00:00,0.95492,0.95565,0.95492,0.95536,238600000.0
2007-07-05 16:05:00,0.95561,0.95587,0.95495,0.955,199800000.0
2007-07-05 16:10:00,0.955,0.9553,0.95483,0.9553,208000000.0
2007-07-05 16:15:00,0.95542,0.95566,0.95531,0.95546,168400000.0
2007-07-05 16:20:00,0.95537,0.95567,0.95487,0.95487,198400000.0
2007-07-05 16:25:00,0.95493,0.95545,0.95493,0.9554,171000000.0
2007-07-05 16:30:00,0.95538,0.95582,0.95518,0.95578,174400000.0
2007-07-05 16:35:00,0.95575,0.9559,0.9556,0.95568,225400000.0
2007-07-05 16:40:00,0.95565,0.95586,0.9546,0.9546,121600000.0
2007-07-05 16:45:00,0.95439,0.95527,0.95439,0.95502,316000000.0
2007-07-05 16:50:00,0.95494,0.95506,0.95473,0.95498,159400000.0
2007-07-05 16:55:00,0.95519,0.95586,0.95519,0.95543,197400000.0
2007-07-05 17:00:00,0.95524,0.95557,0.95471,0.95471,232800000.0
2007-07-05 17:05:00,0.95464,0.95492,0.95453,0.95491,181200000.0
2007-07-05 17:10:00,0.95477,0.9551,0.95464,0.9548,146000000.0
2007-07-05 17:15:00,0.95472,0.95484,0.95353,0.95373,104200000.0
2007-07-05 17:20:00,0.95374,0.95462,0.95374,0.95438,122600000.0
2007-07-05 17:25:00,0.95438,0.95459,0.95428,0.95449,200200000.0
2007-07-05 17:30:00,0.95449,0.9545,0.95364,0.9538,370400000.0
2007-07-05 17:35:00,0.95381,0.95403,0.9536,0.95374,204200000.0
2007-07-05 17:40:00,0.9537,0.95377,0.9533,0.95343,226400000.0
2007-07-05 17:45:00,0.95368,0.95381,0.95283,0.9531,213200000.0
2007-07-05 17:50:00,0.95314,0.95314,0.95274,0.95306,260800000.0
2007-07-05 17:55:00,0.95304,0.95336,0.95282,0.95302,268600000.0
2007-07-05 18:00:00,0.9526,0.95306,0.95199,0.95247,233600000.0
2007-07-05 18:05:00,0.95272,0.95282,0.95222,0.95231,319800000.0
2007-07-05 18:10:00,0.9523,0.9523,0.95172,0.95175,131600000.0
2007-07-05 18:15:00,0.95175,0.95191,0.95153,0.95154,227400000.0
2007-07-05 18:20:00,0.95179,0.9519,0.95169,0.95189,232200000.0
2007-07-05 18:25:00,0.95192,0.95194,0.95151,0.95176,145000000.0
2007-07-05 18:30:00,0.95165,0.9517,0.95138,0.95144,204800000.0
2007-07-05 18:35:00,0.95142,0.9516,0.95126,0.95126,174800000.0
2007-07-05 18:40:00,0.95114,0.95133,0.95071,0.95122,178800000.0
2007-07-05 18:45:00,0.95112,0.95164,0.95025,0.95163,136400000.0
2007-07-05 18:50:00,0.95148,0.95158,0.95081,0.95142,146000000.0
2007-07-05 18:55:00,0.95151,0.95173,0.95149,0.95169,145400000.0
2007-07-05 19:00:00,0.95168,0.95184,0.95152,0.95182,134200000.0
2007-07-05 19:05:00,0.95179,0.95179,0.95132,0.95133,163200000.0
2007-07-05 19:10:00,0.95103,0.95152,0.95092,0.95141,105600000.0
2007-07-05 19:15:00,0.95144,0.95157,0.95106,0.95113,82600000.0
2007-07-05 19:20:00,0.95112,0.9513,0.95101,0.95119,116800000.0
2007-07-05 19:25:00,0.95126,0.95192,0.95121,0.9518,94400000.0
2007-07-05 19:30:00,0.95174,0.95174,0.95069,0.95103,78400000.0
2007-07-05 19:35:00,0.95123,0.95141,0.95059,0.95125,94400000.0
2007-07-05 19:40:00,0.95126,0.95126,0.95042,0.95107,72200000.0
2007-07-05 19:45:00,0.95109,0.95109,0.95062,0.95083,94400000.0
2007-07-05 19:50:00,0.95084,0.9509,0.95034,0.95062,74600000.0
2007-07-05 19:55:00,0.95061,0.95061,0.94999,0.95031,59200000.0
2007-07-05 20:00:00,0.95048,0.95065,0.95024,0.95035,69800000.0
2007-07-05 20:05:00,0.95028,0.95031,0.9501,0.95028,64000000.0
2007-07-05 20:10:00,0.95027,0.95039,0.95008,0.95017,86800000.0
2007-07-05 20:15:00,0.95029,0.95039,0.94995,0.95008,65600000.0
2007-07-05 20:20:00,0.95008,0.95038,0.95001,0.95038,76400000.0
2007-07-05 20:25:00,0.95034,0.95068,0.94968,0.95064,56400000.0
2007-07-05 20:30:00,0.95063,0.95126,0.95044,0.95095,70800000.0
2007-07-05 20:35:00,0.951,0.95142,0.95037,0.95051,69000000.0
2007-07-05 20:40:00,0.95101,0.95128,0.95095,0.95095,64400000.0
2007-07-05 20:45:00,0.95077,0.95093,0.95027,0.95037,56000000.0
2007-07-05 20:50:00,0.95106,0.95135,0.95067,0.95107,65600000.0
2007-07-05 20:55:00,0.95073,0.95135,0.95057,0.95124,64000000.0
2007-07-05 21:00:00,0.95112,0.95112,0.95079,0.95102,47400000.0
2007-07-05 21:05:00,0.9508,0.95126,0.95055,0.95122,62200000.0
2007-07-05 21:10:00,0.95095,0.95146,0.95074,0.95134,68200000.0
2007-07-05 21:15:00,0.95134,0.95137,0.9508,0.95126,73000000.0
2007-07-05 21:20:00,0.95127,0.95146,0.95127,0.95129,36800000.0
2007-07-05 21:25:00,0.95134,0.95144,0.95096,0.95127,40000000.0
2007-07-05 21:30:00,0.95119,0.95135,0.95045,0.95094,47200000.0
2007-07-05 21:35:00,0.95058,0.9515,0.95043,0.95099,57600000.0
2007-07-05 21:40:00,0.95129,0.95152,0.95093,0.95143,52600000.0
2007-07-05 21:45:00,0.95128,0.95156,0.95049,0.95049,58000000.0
2007-07-05 21:50:00,0.95155,0.9516,0.95082,0.951,44800000.0
2007-07-05 21:55:00,0.95135,0.95153,0.95122,0.95124,32000000.0
2007-07-05 22:00:00,0.95128,0.95157,0.95123,0.9515,53800000.0
2007-07-05 22:05:00,0.95144,0.95144,0.95122,0.95122,38400000.0
2007-07-05 22:10:00,0.95131,0.95134,0.9509,0.951,77600000.0
2007-07-05 22:15:00,0.95081,0.95111,0.95081,0.95107,62400000.0
2007-07-05 22:20:00,0.95112,0.95117,0.9503,0.95101,36800000.0
2007-07-05 22:25:00,0.95092,0.95092,0.95007,0.95079,74400000.0
2007-07-05 22:30:00,0.95092,0.95127,0.95064,0.95125,97600000.0
2007-07-05 22:35:00,0.95128,0.95134,0.95091,0.95116,52800000.0
2007-07-05 22:40:00,0.95118,0.95123,0.95087,0.95099,40000000.0
2007-07-05 22:45:00,0.95107,0.9513,0.9509,0.9511,67200000.0
2007-07-05 22:50:00,0.95111,0.95116,0.9504,0.9511,65600000.0
2007-07-05 22:55:00,0.95078,0.95124,0.95061,0.95105,65400000.0
2007-07-05 23:00:00,0.95095,0.95139,0.95043,0.95132,67000000.0
2007-07-05 23:05:00,0.95133,0.9515,0.95113,0.95143,44800000.0
2007-07-05 23:10:00,0.95147,0.95158,0.95065,0.95143,51200000.0
2007-07-05 23:15:00,0.9514,0.9514,0.9505,0.95057,51200000.0
2007-07-05 23:20:00,0.95134,0.95158,0.95114,0.95158,59200000.0
2007-07-05 23:25:00,0.95155,0.95187,0.95149,0.95163,51600000.0
2007-07-05 23:30:00,0.95086,0.95173,0.95054,0.95151,75200000.0
2007-07-05 23:35:00,0.95153,0.95175,0.95127,0.9513,65600000.0
2007-07-05 23:40:00,0.95159,0.95206,0.95132,0.95187,60200000.0
2007-07-05 23:45:00,0.95196,0.95203,0.95152,0.95163,64000000.0
2007-07-05 23:50:00,0.95143,0.95198,0.95143,0.95198,46800000.0
2007-07-05 23:55:00,0.95186,0.95205,0.95107,0.95192,88000000.0
2007-07-06 00:00:00,0.95199,0.95219,0.95199,0.95206,59200000.0
2007-07-06 00:05:00,0.95169,0.95198,0.95094,0.95164,59600000.0
2007-07-06 00:10:00,0.95215,0.95283,0.95199,0.95277,51200000.0
2007-07-06 00:15:00,0.95248,0.95297,0.95219,0.95268,41600000.0
2007-07-06 00:20:00,0.95267,0.95283,0.95248,0.95248,49600000.0
2007-07-06 00:25:00,0.95262,0.95279,0.95165,0.95279,36800000.0
2007-07-06 00:30:00,0.95185,0.95278,0.95185,0.95246,69200000.0
2007-07-06 00:35:00,0.95199,0.95236,0.95145,0.95167,59200000.0
2007-07-06 00:40:00,0.95223,0.95229,0.95145,0.95228,59600000.0
2007-07-06 00:45:00,0.95215,0.95215,0.95148,0.95213,65000000.0
2007-07-06 00:50:00,0.95168,0.95207,0.95124,0.95195,52800000.0
2007-07-06 00:55:00,0.95185,0.95199,0.95169,0.95196,28800000.0
2007-07-06 01:00:00,0.95201,0.95233,0.9512,0.95174,73600000.0
2007-07-06 01:05:00,0.95193,0.95236,0.9515,0.95155,44800000.0
2007-07-06 01:10:00,0.95229,0.95232,0.95165,0.95167,61800000.0
2007-07-06 01:15:00,0.9516,0.95223,0.95155,0.95215,49000000.0
2007-07-06 01:20:00,0.95212,0.95256,0.95212,0.95235,65000000.0
2007-07-06 01:25:00,0.95243,0.95273,0.95243,0.95261,33600000.0
2007-07-06 01:30:00,0.9519,0.9528,0.95187,0.95261,60800000.0
2007-07-06 01:35:00,0.9526,0.9526,0.9523,0.95248,59600000.0
2007-07-06 01:40:00,0.95243,0.95283,0.9524,0.95283,40200000.0
2007-07-06 01:45:00,0.952,0.95275,0.95195,0.95255,54400000.0
2007-07-06 01:50:00,0.95251,0.95257,0.95161,0.95223,62400000.0
2007-07-06 01:55:00,0.95226,0.95229,0.95193,0.95208,59200000.0
2007-07-06 02:00:00,0.95204,0.95226,0.95166,0.9522,64000000.0
2007-07-06 02:05:00,0.95212,0.95246,0.95141,0.95236,69200000.0
2007-07-06 02:10:00,0.95201,0.95264,0.95201,0.95264,69200000.0
2007-07-06 02:15:00,0.95267,0.95267,0.95238,0.95245,62400000.0
2007-07-06 02:20:00,0.9524,0.95265,0.95165,0.9517,44800000.0
2007-07-06 02:25:00,0.95228,0.95242,0.95133,0.95232,62800000.0
2007-07-06 02:30:00,0.95195,0.95247,0.95164,0.95197,65600000.0
2007-07-06 02:35:00,0.9524,0.9524,0.9521,0.95231,60800000.0
2007-07-06 02:40:00,0.9519,0.95245,0.95161,0.95233,52800000.0
2007-07-06 02:45:00,0.95244,0.95262,0.9524,0.95247,51200000.0
2007-07-06 02:50:00,0.95237,0.95263,0.952,0.95207,52400000.0
2007-07-06 02:55:00,0.95214,0.95268,0.95201,0.95265,68600000.0
2007-07-06 03:00:00,0.95258,0.95288,0.95219,0.9528,67200000.0
2007-07-06 03:05:00,0.95275,0.95281,0.95206,0.95264,59000000.0
2007-07-06 03:10:00,0.95259,0.95282,0.95238,0.95282,72800000.0
2007-07-06 03:15:00,0.9528,0.95286,0.95175,0.95266,70200000.0
2007-07-06 03:20:00,0.95264,0.95295,0.9525,0.95295,60200000.0
2007-07-06 03:25:00,0.95305,0.95324,0.95291,0.95314,61600000.0
2007-07-06 03:30:00,0.95312,0.95393,0.9531,0.95393,65000000.0
2007-07-06 03:35:00,0.95384,0.95393,0.95361,0.95378,56000000.0
2007-07-06 03:40:00,0.95371,0.95389,0.95357,0.95389,56000000.0
2007-07-06 03:45:00,0.95392,0.95392,0.95323,0.95352,68800000.0
2007-07-06 03:50:00,0.95347,0.95347,0.95246,0.95246,67600000.0
2007-07-06 03:55:00,0.95231,0.95277,0.95197,0.9527,59200000.0
2007-07-06 04:00:00,0.95245,0.95266,0.95213,0.95251,52600000.0
2007-07-06 04:05:00,0.9525,0.95261,0.952,0.9522,49000000.0
2007-07-06 04:10:00,0.95239,0.95283,0.95164,0.95247,57600000.0
2007-07-06 04:15:00,0.95195,0.95276,0.95192,0.95245,60200000.0
2007-07-06 04:20:00,0.95269,0.95271,0.952,0.95259,62400000.0
2007-07-06 04:25:00,0.95267,0.95295,0.95248,0.95269,62400000.0
2007-07-06 04:30:00,0.95263,0.95287,0.95227,0.95278,44000000.0
2007-07-06 04:35:00,0.95262,0.95271,0.95202,0.95221,59200000.0
2007-07-06 04:40:00,0.95251,0.95267,0.95193,0.952,64000000.0
2007-07-06 04:45:00,0.95259,0.95267,0.95213,0.95248,63800000.0
2007-07-06 04:50:00,0.95241,0.95284,0.95172,0.9522,56000000.0
2007-07-06 04:55:00,0.95244,0.95257,0.95231,0.95256,25600000.0
2007-07-06 05:00:00,0.95254,0.95265,0.95202,0.95263,62400000.0
2007-07-06 05:05:00,0.95256,0.95261,0.95244,0.95261,64800000.0
2007-07-06 05:10:00,0.95237,0.95272,0.95186,0.95194,66000000.0
2007-07-06 05:15:00,0.95251,0.95321,0.95251,0.95303,54400000.0
2007-07-06 05:20:00,0.95225,0.95298,0.95195,0.952,41600000.0
2007-07-06 05:25:00,0.95264,0.95295,0.95208,0.95295,37200000.0
2007-07-06 05:30:00,0.95297,0.9532,0.9521,0.95274,66400000.0
2007-07-06 05:35:00,0.95227,0.95295,0.95195,0.95293,58000000.0
2007-07-06 05:40:00,0.95296,0.95296,0.95219,0.95262,64000000.0
2007-07-06 05:45:00,0.95287,0.95293,0.95193,0.9527,60200000.0
2007-07-06 05:50:00,0.95298,0.95302,0.95277,0.95284,62600000.0
2007-07-06 05:55:00,0.95289,0.95294,0.95236,0.95238,56000000.0
2007-07-06 06:00:00,0.95193,0.95267,0.95177,0.9526,64400000.0
2007-07-06 06:05:00,0.9526,0.95264,0.95218,0.95244,72000000.0
2007-07-06 06:10:00,0.95252,0.95263,0.95196,0.95263,61800000.0
2007-07-06 06:15:00,0.95268,0.95268,0.95192,0.95225,64800000.0
2007-07-06 06:20:00,0.95258,0.95277,0.95182,0.95182,70800000.0
2007-07-06 06:25:00,0.95261,0.95273,0.95232,0.9526,63800000.0
2007-07-06 06:30:00,0.95264,0.95286,0.95228,0.9528,52200000.0
2007-07-06 06:35:00,0.9529,0.95331,0.9524,0.9527,67600000.0
2007-07-06 06:40:00,0.9526,0.95314,0.95247,0.95292,70200000.0
2007-07-06 06:45:00,0.95293,0.95293,0.95237,0.95272,56400000.0
2007-07-06 06:50:00,0.95269,0.95305,0.95269,0.95289,61200000.0
2007-07-06 06:55:00,0.95289,0.95308,0.95238,0.95268,67600000.0
2007-07-06 07:00:00,0.95268,0.95279,0.9525,0.95273,57600000.0
2007-07-06 07:05:00,0.95277,0.9529,0.95212,0.95256,60800000.0
2007-07-06 07:10:00,0.9527,0.95271,0.95199,0.95255,68800000.0
2007-07-06 07:15:00,0.95216,0.95287,0.95175,0.95287,69200000.0
2007-07-06 07:20:00,0.95276,0.95304,0.95254,0.95304,56400000.0
2007-07-06 07:25:00,0.95301,0.95313,0.95277,0.95298,57600000.0
2007-07-06 07:30:00,0.95291,0.95305,0.95242,0.953,59600000.0
2007-07-06 07:35:00,0.95301,0.9531,0.95265,0.95272,65600000.0
2007-07-06 07:40:00,0.95281,0.95313,0.95273,0.95296,74000000.0
2007-07-06 07:45:00,0.9528,0.95317,0.95257,0.95317,56800000.0
2007-07-06 07:50:00,0.95322,0.95325,0.95296,0.95323,62400000.0
2007-07-06 07:55:00,0.95334,0.95344,0.95292,0.95295,71200000.0
2007-07-06 08:00:00,0.95309,0.95319,0.95237,0.95258,72400000.0
2007-07-06 08:05:00,0.95262,0.95278,0.95219,0.95253,73000000.0
2007-07-06 08:10:00,0.95261,0.95284,0.95232,0.95279,70800000.0
2007-07-06 08:15:00,0.95278,0.95309,0.95269,0.953,61800000.0
2007-07-06 08:20:00,0.95301,0.95311,0.95205,0.95238,66400000.0
2007-07-06 08:25:00,0.9525,0.95313,0.9525,0.95298,65600000.0
2007-07-06 08:30:00,0.95284,0.95289,0.95257,0.95268,72000000.0
2007-07-06 08:35:00,0.95255,0.95294,0.95221,0.95288,56000000.0
2007-07-06 08:40:00,0.95295,0.9531,0.95175,0.95304,57600000.0
2007-07-06 08:45:00,0.95285,0.9532,0.95262,0.95298,59200000.0
2007-07-06 08:50:00,0.95319,0.9533,0.9528,0.95322,70600000.0
2007-07-06 08:55:00,0.95317,0.95332,0.95297,0.9533,65600000.0
2007-07-06 09:00:00,0.95319,0.95331,0.95299,0.95322,62800000.0
2007-07-06 09:05:00,0.95313,0.95318,0.95284,0.95294,62200000.0
2007-07-06 09:10:00,0.95284,0.95293,0.95216,0.95216,63400000.0
2007-07-06 09:15:00,0.9521,0.95249,0.95188,0.95188,74000000.0
2007-07-06 09:20:00,0.95223,0.95245,0.9521,0.95245,65000000.0
2007-07-06 09:25:00,0.95243,0.95243,0.95177,0.95181,70800000.0
2007-07-06 09:30:00,0.95162,0.95192,0.95076,0.95192,75200000.0
2007-07-06 09:35:00,0.95198,0.95236,0.95183,0.95216,65600000.0
2007-07-06 09:40:00,0.95202,0.95319,0.95193,0.95313,64400000.0
2007-07-06 09:45:00,0.95309,0.95361,0.95309,0.95337,57000000.0
2007-07-06 09:50:00,0.95348,0.95375,0.95334,0.95364,67200000.0
2007-07-06 09:55:00,0.95362,0.95392,0.95308,0.95338,68800000.0
2007-07-06 10:00:00,0.9534,0.9538,0.95334,0.95365,61800000.0
2007-07-06 10:05:00,0.95368,0.95439,0.95361,0.95431,64400000.0
2007-07-06 10:10:00,0.95445,0.95498,0.95445,0.95496,65600000.0
2007-07-06 10:15:00,0.955,0.95521,0.95474,0.95484,73200000.0
2007-07-06 10:20:00,0.95484,0.95495,0.95448,0.95451,67200000.0
2007-07-06 10:25:00,0.95447,0.95448,0.95376,0.95399,64400000.0
2007-07-06 10:30:00,0.95383,0.9541,0.95364,0.95376,58600000.0
2007-07-06 10:35:00,0.95376,0.95398,0.95347,0.95379,67000000.0
2007-07-06 10:40:00,0.95392,0.95474,0.95392,0.95448,66600000.0
2007-07-06 10:45:00,0.9545,0.95475,0.95403,0.95432,65000000.0
2007-07-06 10:50:00,0.95432,0.95457,0.9542,0.95433,62400000.0
2007-07-06 10:55:00,0.95434,0.95447,0.95407,0.95421,68000000.0
2007-07-06 11:00:00,0.95429,0.95456,0.95419,0.9545,65400000.0
2007-07-06 11:05:00,0.95437,0.95472,0.95422,0.95442,57600000.0
2007-07-06 11:10:00,0.95434,0.95451,0.95425,0.95437,76200000.0
2007-07-06 11:15:00,0.95436,0.95484,0.95426,0.95483,70400000.0
2007-07-06 11:20:00,0.95479,0.9549,0.9541,0.95461,72000000.0
2007-07-06 11:25:00,0.95453,0.95475,0.95449,0.95463,63200000.0
2007-07-06 11:30:00,0.95455,0.95456,0.95427,0.95442,70400000.0
2007-07-06 11:35:00,0.9543,0.9543,0.95393,0.954,69200000.0
2007-07-06 11:40:00,0.95401,0.95419,0.95318,0.95414,62600000.0
2007-07-06 11:45:00,0.95408,0.95433,0.95369,0.95416,69200000.0
2007-07-06 11:50:00,0.95422,0.95435,0.95347,0.9542,72800000.0
2007-07-06 11:55:00,0.95411,0.95437,0.95341,0.95383,67600000.0
2007-07-06 12:00:00,0.95412,0.95495,0.95398,0.9549,70400000.0
2007-07-06 12:05:00,0.95488,0.95495,0.95457,0.95467,69200000.0
2007-07-06 12:10:00,0.9545,0.95478,0.95424,0.95439,78800000.0
2007-07-06 12:15:00,0.9538,0.95453,0.95364,0.95444,67600000.0
2007-07-06 12:20:00,0.95444,0.95449,0.95408,0.95427,67000000.0
2007-07-06 12:25:00,0.95422,0.95482,0.95415,0.95474,60800000.0
2007-07-06 12:30:00,0.95468,0.95472,0.95408,0.95442,67200000.0
2007-07-06 12:35:00,0.95445,0.9545,0.95423,0.95447,73000000.0
2007-07-06 12:40:00,0.95452,0.95462,0.95431,0.95452,63400000.0
2007-07-06 12:45:00,0.95451,0.95453,0.95435,0.95443,62400000.0
2007-07-06 12:50:00,0.95442,0.95455,0.95372,0.95448,72000000.0
2007-07-06 12:55:00,0.95451,0.95468,0.95359,0.9543,62200000.0
2007-07-06 13:00:00,0.9542,0.95454,0.95415,0.95431,67200000.0
2007-07-06 13:05:00,0.95423,0.95453,0.95377,0.95451,67200000.0
2007-07-06 13:10:00,0.95453,0.95464,0.95388,0.95425,57600000.0
2007-07-06 13:15:00,0.95463,0.95478,0.95435,0.95463,60800000.0
2007-07-06 13:20:00,0.95461,0.95502,0.95441,0.95502,74600000.0
2007-07-06 13:25:00,0.95501,0.9554,0.95415,0.95536,65600000.0
2007-07-06 13:30:00,0.95526,0.95534,0.95433,0.95475,105200000.0
2007-07-06 13:35:00,0.95503,0.95519,0.95443,0.95463,126000000.0
2007-07-06 13:40:00,0.95493,0.95545,0.95449,0.95543,109800000.0
2007-07-06 13:45:00,0.95542,0.95542,0.95492,0.95495,122000000.0
2007-07-06 13:50:00,0.95506,0.95531,0.95496,0.95523,157000000.0
2007-07-06 13:55:00,0.9549,0.95542,0.95465,0.9553,128400000.0
2007-07-06 14:00:00,0.95512,0.95573,0.95498,0.95551,172000000.0
2007-07-06 14:05:00,0.95563,0.95569,0.95443,0.9546,149800000.0
2007-07-06 14:10:00,0.95438,0.95486,0.95421,0.95467,116200000.0
2007-07-06 14:15:00,0.95447,0.95482,0.95433,0.95437,184800000.0
2007-07-06 14:20:00,0.95446,0.95465,0.95433,0.95457,128800000.0
2007-07-06 14:25:00,0.95457,0.95473,0.95369,0.95369,106400000.0
2007-07-06 14:30:00,0.95367,0.95504,0.95367,0.95489,209600000.0
2007-07-06 14:35:00,0.95499,0.95506,0.95431,0.95481,182200000.0
2007-07-06 14:40:00,0.95501,0.95579,0.95481,0.95579,245400000.0
2007-07-06 14:45:00,0.95588,0.95628,0.95574,0.95589,152600000.0
2007-07-06 14:50:00,0.95578,0.95604,0.95551,0.95581,131000000.0
2007-07-06 14:55:00,0.95608,0.95627,0.95539,0.95539,101800000.0
2007-07-06 15:00:00,0.95532,0.95589,0.95528,0.9553,155200000.0
2007-07-06 15:05:00,0.95507,0.95544,0.95471,0.95527,106000000.0
2007-07-06 15:10:00,0.95527,0.95556,0.95527,0.95549,227000000.0
2007-07-06 15:15:00,0.95562,0.95646,0.95562,0.9564,98000000.0
2007-07-06 15:20:00,0.95631,0.95643,0.9561,0.95626,164600000.0
2007-07-06 15:25:00,0.95583,0.95642,0.955,0.9563,193000000.0
2007-07-06 15:30:00,0.95574,0.95734,0.95574,0.95719,250000000.0
2007-07-06 15:35:00,0.95715,0.95789,0.95682,0.95682,197600000.0
2007-07-06 15:40:00,0.9566,0.9566,0.95616,0.95622,205800000.0
2007-07-06 15:45:00,0.95617,0.95675,0.95617,0.95675,123600000.0
2007-07-06 15:50:00,0.95685,0.95695,0.9562,0.95695,89600000.0
2007-07-06 15:55:00,0.9569,0.9577,0.95686,0.95766,142600000.0
2007-07-06 16:00:00,0.95759,0.95767,0.9568,0.95766,238800000.0
2007-07-06 16:05:00,0.95773,0.95812,0.95757,0.95758,199800000.0
2007-07-06 16:10:00,0.95758,0.95776,0.95613,0.95613,207800000.0
2007-07-06 16:15:00,0.95603,0.95629,0.95533,0.95533,169200000.0
2007-07-06 16:20:00,0.95536,0.95549,0.95507,0.9551,198800000.0
2007-07-06 16:25:00,0.95494,0.95517,0.95458,0.95458,172400000.0
2007-07-06 16:30:00,0.95439,0.95506,0.95428,0.95495,170800000.0
2007-07-06 16:35:00,0.95495,0.95504,0.95467,0.95469,227000000.0
2007-07-06 16:40:00,0.95455,0.95489,0.95425,0.95428,121000000.0
2007-07-06 16:45:00,0.95422,0.95457,0.9539,0.95428,316400000.0
2007-07-06 16:50:00,0.95431,0.95479,0.95419,0.95419,159200000.0
2007-07-06 16:55:00,0.95418,0.9547,0.95417,0.95459,196800000.0
2007-07-06 17:00:00,0.95465,0.95472,0.95439,0.95462,232000000.0
2007-07-06 17:05:00,0.95466,0.95483,0.95428,0.95443,182800000.0
2007-07-06 17:10:00,0.95461,0.95477,0.9545,0.95465,145000000.0
2007-07-06 17:15:00,0.95432,0.95473,0.95378,0.95387,103800000.0
2007-07-06 17:20:00,0.95363,0.95387,0.95356,0.95357,123000000.0
2007-07-06 17:25:00,0.95357,0.95372,0.95341,0.95341,201400000.0
2007-07-06 17:30:00,0.95348,0.95348,0.95302,0.95318,370000000.0
2007-07-06 17:35:00,0.95313,0.95349,0.95307,0.95349,204200000.0
2007-07-06 17:40:00,0.95312,0.95362,0.95292,0.95344,226800000.0
2007-07-06 17:45:00,0.95343,0.95343,0.95211,0.95322,213600000.0
2007-07-06 17:50:00,0.95312,0.95323,0.95277,0.95303,261400000.0
2007-07-06 17:55:00,0.95302,0.95302,0.952,0.95218,267600000.0
2007-07-06 18:00:00,0.95232,0.95243,0.95215,0.95237,233000000.0
2007-07-06 18:05:00,0.9524,0.95253,0.95185,0.95225,320600000.0
2007-07-06 18:10:00,0.95239,0.95264,0.95233,0.95248,130600000.0
2007-07-06 18:15:00,0.95247,0.95247,0.95185,0.95212,227400000.0
2007-07-06 18:20:00,0.95218,0.95218,0.9514,0.95213,233600000.0
2007-07-06 18:25:00,0.95212,0.95219,0.9517,0.952,144800000.0
2007-07-06 18:30:00,0.95189,0.95208,0.95172,0.952,207800000.0
2007-07-06 18:35:00,0.95193,0.95193,0.95093,0.95152,176200000.0
2007-07-06 18:40:00,0.95156,0.95156,0.95087,0.95133,176800000.0
2007-07-06 18:45:00,0.95141,0.95174,0.95051,0.95146,134600000.0
2007-07-06 18:50:00,0.95157,0.95173,0.95135,0.95145,145400000.0
2007-07-06 18:55:00,0.95147,0.95147,0.9505,0.95058,145600000.0
2007-07-06 19:00:00,0.95063,0.95098,0.95062,0.95092,133200000.0
2007-07-06 19:05:00,0.95086,0.95121,0.9508,0.95121,163600000.0
2007-07-06 19:10:00,0.95131,0.95138,0.95098,0.95138,105400000.0
2007-07-06 19:15:00,0.95136,0.95149,0.95095,0.95135,65800000.0
2007-07-06 19:20:00,0.95136,0.95136,0.95099,0.95103,116600000.0
2007-07-06 19:25:00,0.95105,0.95138,0.9506,0.95114,94400000.0
2007-07-06 19:30:00,0.95116,0.95139,0.95096,0.95109,78800000.0
2007-07-06 19:35:00,0.9511,0.95141,0.95044,0.9514,94800000.0
2007-07-06 19:40:00,0.95137,0.95137,0.95098,0.95118,72800000.0
2007-07-06 19:45:00,0.95127,0.95159,0.95117,0.95139,94400000.0
2007-07-06 19:50:00,0.95136,0.95149,0.95118,0.95137,75200000.0
2007-07-06 19:55:00,0.95103,0.95131,0.95076,0.95127,58000000.0
2007-07-06 20:00:00,0.95132,0.95136,0.95077,0.95134,70400000.0
2007-07-06 20:05:00,0.95103,0.95133,0.9509,0.95123,64000000.0
2007-07-06 20:10:00,0.95123,0.95138,0.95093,0.95116,86800000.0
2007-07-06 20:15:00,0.95102,0.95131,0.95084,0.95116,57600000.0
2007-07-06 20:20:00,0.95105,0.95105,0.95005,0.95083,76000000.0
2007-07-06 20:25:00,0.95072,0.95081,0.95057,0.95057,55400000.0
2007-07-06 20:30:00,0.95064,0.95074,0.95037,0.95037,68600000.0
2007-07-06 20:35:00,0.95032,0.95049,0.94957,0.95037,68800000.0
2007-07-06 20:40:00,0.95046,0.95051,0.95003,0.95034,64000000.0
2007-07-06 20:45:00,0.95036,0.95036,0.95002,0.95022,46400000.0
2007-07-06 20:50:00,0.95028,0.95061,0.94958,0.94958,66000000.0
2007-07-06 20:55:00,0.95037,0.95037,0.94903,0.94989,64800000.0
2007-07-06 21:00:00,0.94983,0.95019,0.94935,0.95019,59200000.0
2007-07-06 21:05:00,0.95023,0.95066,0.95011,0.95045,62400000.0
2007-07-06 21:10:00,0.95064,0.95094,0.95025,0.95066,68800000.0
2007-07-06 21:15:00,0.95054,0.95063,0.94997,0.95045,60800000.0
2007-07-06 21:20:00,0.95051,0.95101,0.95047,0.95091,64400000.0
2007-07-06 21:25:00,0.95103,0.95127,0.9507,0.95122,52800000.0
2007-07-06 21:30:00,0.95108,0.95131,0.95106,0.95116,46400000.0
2007-07-06 21:35:00,0.95043,0.95124,0.95032,0.95124,57000000.0
2007-07-06 21:40:00,0.95121,0.95157,0.95111,0.95157,64400000.0
2007-07-06 21:45:00,0.95159,0.9516,0.95005,0.95005,76200000.0
2007-07-06 21:50:00,0.95143,0.95222,0.95141,0.95195,57600000.0
2007-07-06 21:55:00,0.95199,0.95217,0.95159,0.95159,32000000.0
2007-07-06 22:00:00,0.95163,0.95187,0.95159,0.95184,50400000.0
2007-07-06 22:05:00,0.9519,0.95204,0.95172,0.95204,74000000.0
2007-07-06 22:10:00,0.95215,0.9522,0.95185,0.95197,77200000.0
2007-07-06 22:15:00,0.95107,0.95188,0.95107,0.95187,61800000.0
2007-07-06 22:20:00,0.95183,0.95198,0.95154,0.95198,48000000.0
2007-07-06 22:25:00,0.95199,0.95199,0.95152,0.95171,60600000.0
2007-07-06 22:30:00,0.95174,0.95174,0.95122,0.95146,97600000.0
2007-07-06 22:35:00,0.95142,0.95155,0.95116,0.95155,65600000.0
2007-07-06 22:40:00,0.95159,0.95159,0.95103,0.95103,51200000.0
2007-07-06 22:45:00,0.95149,0.95185,0.95132,0.95175,66600000.0
2007-07-06 22:50:00,0.95171,0.95221,0.95142,0.95214,66000000.0
2007-07-06 22:55:00,0.95208,0.95238,0.95192,0.95232,66000000.0
2007-07-08 23:00:00,0.95209,0.95209,0.95054,0.9515,68000000.0
2007-07-08 23:05:00,0.95151,0.95186,0.95147,0.95186,64400000.0
2007-07-08 23:10:00,0.95174,0.95197,0.95158,0.95188,63200000.0
2007-07-08 23:15:00,0.9512,0.95171,0.95107,0.95136,51600000.0
2007-07-08 23:20:00,0.95177,0.9518,0.95135,0.9514,22400000.0
2007-07-08 23:25:00,0.95181,0.95192,0.9512,0.9512,24000000.0
2007-07-08 23:30:00,0.95175,0.95187,0.95071,0.95142,62400000.0
2007-07-08 23:35:00,0.95175,0.95186,0.95107,0.9511,64000000.0
2007-07-08 23:40:00,0.95187,0.95189,0.951,0.9511,29200000.0
2007-07-08 23:45:00,0.95187,0.95252,0.9515,0.95234,64000000.0
2007-07-08 23:50:00,0.95218,0.95255,0.95206,0.95243,67000000.0
2007-07-08 23:55:00,0.95244,0.95255,0.95139,0.95248,88000000.0
2007-07-09 00:00:00,0.95262,0.95278,0.95235,0.95263,52200000.0
2007-07-09 00:05:00,0.95264,0.95292,0.95204,0.95237,59200000.0
2007-07-09 00:10:00,0.95292,0.95292,0.95259,0.95272,51200000.0
2007-07-09 00:15:00,0.95254,0.95286,0.95218,0.95279,28800000.0
2007-07-09 00:20:00,0.95278,0.9528,0.95259,0.95267,49600000.0
2007-07-09 00:25:00,0.95277,0.95277,0.95259,0.95272,60800000.0
2007-07-09 00:30:00,0.95185,0.95289,0.95185,0.95289,68800000.0
2007-07-09 00:35:00,0.95238,0.95284,0.9522,0.95284,33600000.0
2007-07-09 00:40:00,0.9523,0.95291,0.95225,0.95283,24000000.0
2007-07-09 00:45:00,0.95277,0.95314,0.95272,0.95313,52800000.0
2007-07-09 00:50:00,0.95237,0.95323,0.95236,0.95311,45200000.0
2007-07-09 00:55:00,0.95315,0.9532,0.9528,0.9532,40000000.0
2007-07-09 01:00:00,0.9532,0.95323,0.95235,0.95293,61200000.0
2007-07-09 01:05:00,0.95291,0.95299,0.95262,0.95274,64000000.0
2007-07-09 01:10:00,0.95279,0.95286,0.95255,0.95257,62400000.0
2007-07-09 01:15:00,0.95278,0.9528,0.95225,0.95278,46400000.0
2007-07-09 01:20:00,0.9527,0.95277,0.95192,0.95197,53800000.0
2007-07-09 01:25:00,0.95276,0.95293,0.9518,0.95273,67000000.0
2007-07-09 01:30:00,0.95278,0.95279,0.9524,0.9525,60800000.0
2007-07-09 01:35:00,0.95258,0.95274,0.95244,0.95249,69200000.0
2007-07-09 01:40:00,0.95251,0.95273,0.95188,0.95266,27200000.0
2007-07-09 01:45:00,0.95215,0.95254,0.95175,0.95195,65600000.0
2007-07-09 01:50:00,0.95205,0.95228,0.9512,0.95222,62400000.0
2007-07-09 01:55:00,0.95226,0.95233,0.95192,0.95198,49600000.0
2007-07-09 02:00:00,0.95191,0.95199,0.95177,0.95182,51200000.0
2007-07-09 02:05:00,0.95189,0.95205,0.95136,0.95183,68800000.0
2007-07-09 02:10:00,0.95189,0.95221,0.95177,0.95214,64000000.0
2007-07-09 02:15:00,0.95219,0.95222,0.95175,0.95188,55400000.0
2007-07-09 02:20:00,0.95179,0.95193,0.95168,0.95193,54400000.0
2007-07-09 02:25:00,0.9516,0.952,0.95048,0.95181,62400000.0
2007-07-09 02:30:00,0.95172,0.95189,0.9511,0.95181,65600000.0
2007-07-09 02:35:00,0.95171,0.95172,0.95079,0.95118,61600000.0
2007-07-09 02:40:00,0.95109,0.95135,0.95102,0.95115,57600000.0
2007-07-09 02:45:00,0.95111,0.95111,0.95072,0.95072,52800000.0
2007-07-09 02:50:00,0.95062,0.95075,0.94988,0.94994,65600000.0
2007-07-09 02:55:00,0.94987,0.95012,0.94933,0.94933,69200000.0
2007-07-09 03:00:00,0.94925,0.94925,0.94791,0.94812,72400000.0
2007-07-09 03:05:00,0.94807,0.94838,0.94807,0.94838,51200000.0
2007-07-09 03:10:00,0.94838,0.94848,0.94774,0.94784,73200000.0
2007-07-09 03:15:00,0.9478,0.94812,0.94704,0.94751,70200000.0
2007-07-09 03:20:00,0.94786,0.94833,0.94786,0.94821,60600000.0
2007-07-09 03:25:00,0.94812,0.94813,0.9477,0.94793,60800000.0
2007-07-09 03:30:00,0.94794,0.94833,0.94785,0.94831,65600000.0
2007-07-09 03:35:00,0.94832,0.94912,0.94832,0.94903,56000000.0
2007-07-09 03:40:00,0.94906,0.94957,0.94904,0.94957,56000000.0
2007-07-09 03:45:00,0.94956,0.94956,0.94883,0.94891,69200000.0
2007-07-09 03:50:00,0.94959,0.95013,0.94956,0.95004,67200000.0
2007-07-09 03:55:00,0.94996,0.94997,0.94959,0.94988,46200000.0
2007-07-09 04:00:00,0.94989,0.94994,0.94905,0.9494,46800000.0
2007-07-09 04:05:00,0.94923,0.94966,0.94916,0.9496,36200000.0
2007-07-09 04:10:00,0.94964,0.94971,0.94866,0.94945,48000000.0
2007-07-09 04:15:00,0.94953,0.94975,0.94945,0.94963,49000000.0
2007-07-09 04:20:00,0.94963,0.94968,0.94882,0.94882,62800000.0
2007-07-09 04:25:00,0.9496,0.94967,0.94927,0.94953,62800000.0
2007-07-09 04:30:00,0.9496,0.94989,0.9494,0.94989,59200000.0
2007-07-09 04:35:00,0.94984,0.95021,0.94984,0.95008,62400000.0
2007-07-09 04:40:00,0.95,0.9502,0.94947,0.94998,64200000.0
2007-07-09 04:45:00,0.94999,0.95009,0.94988,0.95006,54400000.0
2007-07-09 04:50:00,0.95012,0.95062,0.94955,0.95012,68800000.0
2007-07-09 04:55:00,0.95012,0.95059,0.9501,0.95047,67200000.0
2007-07-09 05:00:00,0.95047,0.95056,0.94974,0.94995,62400000.0
2007-07-09 05:05:00,0.95007,0.95055,0.95007,0.9505,64800000.0
2007-07-09 05:10:00,0.95038,0.95085,0.94982,0.95085,65600000.0
2007-07-09 05:15:00,0.95107,0.95122,0.95067,0.95111,60200000.0
2007-07-09 05:20:00,0.95125,0.95186,0.95125,0.95186,49600000.0
2007-07-09 05:25:00,0.95197,0.95257,0.95197,0.95257,65600000.0
2007-07-09 05:30:00,0.9523,0.95234,0.95195,0.95195,65600000.0
2007-07-09 05:35:00,0.95175,0.95188,0.95154,0.95173,57600000.0
2007-07-09 05:40:00,0.95179,0.95204,0.95175,0.95196,64000000.0
2007-07-09 05:45:00,0.95213,0.95213,0.95154,0.95183,66000000.0
2007-07-09 05:50:00,0.95192,0.952,0.95136,0.95166,52800000.0
2007-07-09 05:55:00,0.95158,0.95173,0.95108,0.95164,69800000.0
2007-07-09 06:00:00,0.95177,0.95191,0.95108,0.95191,64400000.0
2007-07-09 06:05:00,0.95177,0.95188,0.95112,0.95112,71400000.0
2007-07-09 06:10:00,0.951,0.95101,0.95038,0.95038,62400000.0
2007-07-09 06:15:00,0.95097,0.95101,0.9504,0.95052,55400000.0
2007-07-09 06:20:00,0.95052,0.95052,0.95012,0.95033,69600000.0
2007-07-09 06:25:00,0.95015,0.95098,0.95015,0.95095,63800000.0
2007-07-09 06:30:00,0.95098,0.95098,0.95046,0.95066,53200000.0
2007-07-09 06:35:00,0.9507,0.95103,0.95033,0.9504,67600000.0
2007-07-09 06:40:00,0.95106,0.95106,0.95051,0.95079,70400000.0
2007-07-09 06:45:00,0.95076,0.95123,0.95055,0.95065,59600000.0
2007-07-09 06:50:00,0.951,0.95171,0.95099,0.95141,68000000.0
2007-07-09 06:55:00,0.95141,0.95141,0.95098,0.95111,67600000.0
2007-07-09 07:00:00,0.951,0.95141,0.95064,0.95136,57600000.0
2007-07-09 07:05:00,0.95137,0.95137,0.95055,0.95055,60200000.0
2007-07-09 07:10:00,0.95066,0.95132,0.95063,0.95132,68600000.0
2007-07-09 07:15:00,0.95066,0.95145,0.95048,0.95142,54400000.0
2007-07-09 07:20:00,0.95113,0.95161,0.95113,0.9515,55400000.0
2007-07-09 07:25:00,0.95137,0.95137,0.95036,0.95064,57000000.0
2007-07-09 07:30:00,0.95079,0.95102,0.95055,0.9506,59200000.0
2007-07-09 07:35:00,0.9506,0.9506,0.94988,0.95008,65000000.0
2007-07-09 07:40:00,0.95034,0.95098,0.95034,0.95098,74000000.0
2007-07-09 07:45:00,0.95102,0.95102,0.95034,0.95091,56400000.0
2007-07-09 07:50:00,0.95108,0.95121,0.95066,0.95089,61800000.0
2007-07-09 07:55:00,0.95126,0.95145,0.95083,0.95112,69800000.0
2007-07-09 08:00:00,0.95097,0.95097,0.95018,0.95079,72400000.0
2007-07-09 08:05:00,0.95083,0.95131,0.95064,0.9513,73600000.0
2007-07-09 08:10:00,0.95115,0.95145,0.95083,0.95142,70400000.0
2007-07-09 08:15:00,0.95138,0.95154,0.95127,0.95144,62800000.0
2007-07-09 08:20:00,0.95137,0.95176,0.9512,0.9513,66000000.0
2007-07-09 08:25:00,0.95142,0.95177,0.95119,0.95166,65000000.0
2007-07-09 08:30:00,0.95166,0.95206,0.9515,0.95206,72400000.0
2007-07-09 08:35:00,0.95201,0.95206,0.9512,0.95148,56400000.0
2007-07-09 08:40:00,0.95138,0.95148,0.95032,0.9512,57600000.0
2007-07-09 08:45:00,0.95096,0.95107,0.95067,0.95068,59200000.0
2007-07-09 08:50:00,0.95076,0.95076,0.95027,0.95048,63400000.0
2007-07-09 08:55:00,0.95009,0.95066,0.94989,0.95053,67600000.0
2007-07-09 09:00:00,0.95041,0.95178,0.95041,0.95171,62400000.0
2007-07-09 09:05:00,0.95164,0.95184,0.95114,0.95149,80800000.0
2007-07-09 09:10:00,0.95127,0.95129,0.95063,0.95091,64800000.0
2007-07-09 09:15:00,0.95087,0.95113,0.95087,0.951,74000000.0
2007-07-09 09:20:00,0.95096,0.95111,0.95061,0.95077,65600000.0
2007-07-09 09:25:00,0.95077,0.95115,0.95056,0.95074,71200000.0
2007-07-09 09:30:00,0.95077,0.95115,0.94971,0.95115,74600000.0
2007-07-09 09:35:00,0.9511,0.95116,0.95081,0.95085,65600000.0
2007-07-09 09:40:00,0.95081,0.95084,0.95015,0.95072,64400000.0
2007-07-09 09:45:00,0.95063,0.95096,0.95038,0.95053,58000000.0
2007-07-09 09:50:00,0.95064,0.9509,0.95053,0.95087,67200000.0
2007-07-09 09:55:00,0.951,0.95119,0.95023,0.95109,69000000.0
2007-07-09 10:00:00,0.95092,0.95135,0.95055,0.95127,61800000.0
2007-07-09 10:05:00,0.95132,0.95144,0.95085,0.95108,64000000.0
2007-07-09 10:10:00,0.95114,0.95152,0.95107,0.95108,65600000.0
2007-07-09 10:15:00,0.95108,0.95114,0.95037,0.95054,72000000.0
2007-07-09 10:20:00,0.95059,0.9508,0.95029,0.95029,67200000.0
2007-07-09 10:25:00,0.95036,0.95094,0.95009,0.95078,66000000.0
2007-07-09 10:30:00,0.95075,0.95119,0.95066,0.95119,59000000.0
2007-07-09 10:35:00,0.9512,0.9512,0.95058,0.95087,67200000.0
2007-07-09 10:40:00,0.95077,0.9509,0.9504,0.95054,67000000.0
2007-07-09 10:45:00,0.95054,0.95083,0.9503,0.95071,65600000.0
2007-07-09 10:50:00,0.95083,0.95084,0.95053,0.95077,62800000.0
2007-07-09 10:55:00,0.95084,0.95124,0.95069,0.95079,67200000.0
2007-07-09 11:00:00,0.95086,0.95105,0.95049,0.95067,65400000.0
2007-07-09 11:05:00,0.95051,0.9507,0.95023,0.95049,57400000.0
2007-07-09 11:10:00,0.9506,0.95083,0.95055,0.95069,76200000.0
2007-07-09 11:15:00,0.95028,0.95115,0.94997,0.95115,70400000.0
2007-07-09 11:20:00,0.95058,0.95116,0.95038,0.9507,72400000.0
2007-07-09 11:25:00,0.95075,0.95113,0.95075,0.95101,62200000.0
2007-07-09 11:30:00,0.95117,0.95131,0.95098,0.95127,70200000.0
2007-07-09 11:35:00,0.95126,0.95141,0.95114,0.95126,68200000.0
2007-07-09 11:40:00,0.95136,0.95143,0.9504,0.95143,61800000.0
2007-07-09 11:45:00,0.95148,0.95149,0.95087,0.95087,68200000.0
2007-07-09 11:50:00,0.95089,0.95133,0.95089,0.95106,72000000.0
2007-07-09 11:55:00,0.9507,0.9513,0.9502,0.95109,67200000.0
2007-07-09 12:00:00,0.95086,0.95162,0.95049,0.95142,70400000.0
2007-07-09 12:05:00,0.9513,0.95181,0.95123,0.95177,69800000.0
2007-07-09 12:10:00,0.9518,0.95186,0.95139,0.95171,78800000.0
2007-07-09 12:15:00,0.95166,0.95187,0.9512,0.95185,67200000.0
2007-07-09 12:20:00,0.95174,0.95214,0.95111,0.95211,67200000.0
2007-07-09 12:25:00,0.95215,0.95222,0.95189,0.95206,60800000.0
2007-07-09 12:30:00,0.95212,0.95225,0.95154,0.95215,67800000.0
2007-07-09 12:35:00,0.95184,0.95222,0.95138,0.95173,74000000.0
2007-07-09 12:40:00,0.95181,0.95199,0.95123,0.95185,64800000.0
2007-07-09 12:45:00,0.95186,0.95201,0.9516,0.95164,62400000.0
2007-07-09 12:50:00,0.95169,0.95175,0.95002,0.95044,72000000.0
2007-07-09 12:55:00,0.95081,0.95084,0.94976,0.95076,62400000.0
2007-07-09 13:00:00,0.95032,0.95076,0.95002,0.9507,67200000.0
2007-07-09 13:05:00,0.9507,0.95087,0.94985,0.94985,68000000.0
2007-07-09 13:10:00,0.9507,0.95104,0.95054,0.95091,57000000.0
2007-07-09 13:15:00,0.9506,0.95088,0.9506,0.95075,60800000.0
2007-07-09 13:20:00,0.95072,0.95081,0.95007,0.95066,75200000.0
2007-07-09 13:25:00,0.95064,0.95077,0.9498,0.95045,65000000.0
2007-07-09 13:30:00,0.95044,0.95062,0.95012,0.95012,103800000.0
2007-07-09 13:35:00,0.95061,0.95074,0.95008,0.95015,125200000.0
2007-07-09 13:40:00,0.95046,0.95057,0.94986,0.94986,110200000.0
2007-07-09 13:45:00,0.95041,0.95045,0.94957,0.94982,121400000.0
2007-07-09 13:50:00,0.95031,0.95037,0.94961,0.95033,156600000.0
2007-07-09 13:55:00,0.95031,0.95044,0.95018,0.95038,128400000.0
2007-07-09 14:00:00,0.95051,0.95051,0.95025,0.95033,170600000.0
2007-07-09 14:05:00,0.95031,0.95049,0.94993,0.9501,150000000.0
2007-07-09 14:10:00,0.95055,0.95092,0.95001,0.95092,115000000.0
2007-07-09 14:15:00,0.95085,0.95105,0.95058,0.95058,186800000.0
2007-07-09 14:20:00,0.95063,0.95084,0.9499,0.95025,129600000.0
2007-07-09 14:25:00,0.95066,0.95067,0.94963,0.94985,107000000.0
2007-07-09 14:30:00,0.95001,0.95043,0.94966,0.94975,207400000.0
2007-07-09 14:35:00,0.9493,0.95002,0.94906,0.95002,181400000.0
2007-07-09 14:40:00,0.95003,0.95008,0.94986,0.94996,243000000.0
2007-07-09 14:45:00,0.94985,0.94996,0.94927,0.94963,151400000.0
2007-07-09 14:50:00,0.94973,0.94973,0.94889,0.94901,132800000.0
2007-07-09 14:55:00,0.94914,0.94928,0.94898,0.94928,102200000.0
2007-07-09 15:00:00,0.94941,0.94941,0.94897,0.94915,154000000.0
2007-07-09 15:05:00,0.94912,0.94925,0.94845,0.94908,106600000.0
2007-07-09 15:10:00,0.94865,0.94911,0.94851,0.94856,226600000.0
2007-07-09 15:15:00,0.94903,0.94916,0.94841,0.94841,98800000.0
2007-07-09 15:20:00,0.94897,0.94915,0.94864,0.94915,166400000.0
2007-07-09 15:25:00,0.94917,0.94917,0.94788,0.9488,194000000.0
2007-07-09 15:30:00,0.94766,0.94915,0.94766,0.94915,251200000.0
2007-07-09 15:35:00,0.94914,0.94914,0.94879,0.94907,197800000.0
2007-07-09 15:40:00,0.9491,0.9494,0.94873,0.94931,206200000.0
2007-07-09 15:45:00,0.94926,0.95012,0.94917,0.95012,124800000.0
2007-07-09 15:50:00,0.95014,0.95019,0.94979,0.94979,90000000.0
2007-07-09 15:55:00,0.9497,0.94975,0.94933,0.94936,144600000.0
2007-07-09 16:00:00,0.94944,0.94955,0.94885,0.94885,237200000.0
2007-07-09 16:05:00,0.94905,0.94913,0.94885,0.949,200800000.0
2007-07-09 16:10:00,0.94906,0.94916,0.94835,0.94838,207000000.0
2007-07-09 16:15:00,0.94836,0.94869,0.94828,0.94838,169600000.0
2007-07-09 16:20:00,0.94829,0.94857,0.94777,0.94849,199200000.0
2007-07-09 16:25:00,0.94856,0.94869,0.94839,0.94853,171200000.0
2007-07-09 16:30:00,0.94845,0.94853,0.94798,0.94807,170800000.0
2007-07-09 16:35:00,0.94841,0.94846,0.94758,0.94845,228400000.0
2007-07-09 16:40:00,0.94844,0.94891,0.94844,0.9487,122400000.0
2007-07-09 16:45:00,0.94867,0.94874,0.94838,0.94846,316400000.0
2007-07-09 16:50:00,0.94823,0.94871,0.9481,0.94859,160600000.0
2007-07-09 16:55:00,0.94863,0.94908,0.94815,0.94815,196200000.0
2007-07-09 17:00:00,0.94803,0.94864,0.94786,0.94864,231200000.0
2007-07-09 17:05:00,0.94898,0.94975,0.94898,0.94973,181600000.0
2007-07-09 17:10:00,0.94973,0.94973,0.94897,0.94909,146000000.0
2007-07-09 17:15:00,0.94901,0.94957,0.94901,0.94953,104000000.0
2007-07-09 17:20:00,0.94953,0.94953,0.94919,0.94927,122600000.0
2007-07-09 17:25:00,0.94924,0.94947,0.9488,0.94943,201000000.0
2007-07-09 17:30:00,0.94943,0.94952,0.94921,0.94925,371400000.0
2007-07-09 17:35:00,0.94948,0.94984,0.94897,0.94984,204000000.0
2007-07-09 17:40:00,0.94977,0.9499,0.94957,0.94986,227600000.0
2007-07-09 17:45:00,0.94989,0.94989,0.94878,0.94978,213600000.0
2007-07-09 17:50:00,0.94955,0.94989,0.94927,0.94984,261600000.0
2007-07-09 17:55:00,0.94982,0.94994,0.94969,0.94989,268200000.0
2007-07-09 18:00:00,0.95001,0.9501,0.94978,0.94988,233400000.0
2007-07-09 18:05:00,0.94977,0.94986,0.94863,0.9491,320800000.0
2007-07-09 18:10:00,0.94914,0.94966,0.94886,0.94892,130600000.0
2007-07-09 18:15:00,0.94905,0.94967,0.94904,0.94949,227400000.0
2007-07-09 18:20:00,0.94951,0.94961,0.94907,0.94956,231600000.0
2007-07-09 18:25:00,0.94953,0.94971,0.94903,0.94903,145600000.0
2007-07-09 18:30:00,0.94976,0.94999,0.94935,0.94941,207400000.0
2007-07-09 18:35:00,0.94916,0.94949,0.94882,0.94923,176600000.0
2007-07-09 18:40:00,0.94925,0.94931,0.94892,0.94908,176800000.0
2007-07-09 18:45:00,0.94908,0.94908,0.94811,0.94839,136800000.0
2007-07-09 18:50:00,0.94879,0.94924,0.94855,0.94897,145000000.0
2007-07-09 18:55:00,0.94899,0.94904,0.94878,0.94885,145800000.0
2007-07-09 19:00:00,0.9488,0.94882,0.9481,0.94869,134400000.0
2007-07-09 19:05:00,0.94869,0.94892,0.9481,0.94829,166600000.0
2007-07-09 19:10:00,0.94876,0.94883,0.94842,0.94872,105600000.0
2007-07-09 19:15:00,0.94835,0.94869,0.94816,0.94848,83600000.0
2007-07-09 19:20:00,0.94848,0.94901,0.94842,0.94901,116800000.0
2007-07-09 19:25:00,0.94916,0.94933,0.94884,0.94905,95200000.0
2007-07-09 19:30:00,0.94891,0.94908,0.9485,0.94893,83000000.0
2007-07-09 19:35:00,0.94863,0.94903,0.9484,0.9484,93600000.0
2007-07-09 19:40:00,0.94907,0.94913,0.94901,0.94904,51600000.0
2007-07-09 19:45:00,0.94905,0.94914,0.9484,0.94882,95200000.0
2007-07-09 19:50:00,0.94861,0.94889,0.94821,0.9484,49000000.0
2007-07-09 19:55:00,0.94915,0.94921,0.94861,0.94914,59200000.0
2007-07-09 20:00:00,0.94881,0.94918,0.94829,0.94895,70400000.0
2007-07-09 20:05:00,0.94882,0.94922,0.94821,0.94912,64400000.0
2007-07-09 20:10:00,0.94909,0.94921,0.94847,0.94914,86200000.0
2007-07-09 20:15:00,0.94842,0.94912,0.94813,0.94849,51200000.0
2007-07-09 20:20:00,0.94892,0.94896,0.94812,0.94812,62400000.0
2007-07-09 20:25:00,0.94886,0.94894,0.94822,0.94884,55400000.0
2007-07-09 20:30:00,0.94839,0.94894,0.9481,0.94885,68200000.0
2007-07-09 20:35:00,0.94843,0.94885,0.94787,0.94885,69600000.0
2007-07-09 20:40:00,0.94885,0.94885,0.94831,0.94865,62400000.0
2007-07-09 20:45:00,0.94865,0.94879,0.94841,0.94854,54800000.0
2007-07-09 20:50:00,0.94849,0.94882,0.94845,0.94861,65600000.0
2007-07-09 20:55:00,0.94865,0.94865,0.9478,0.94838,64000000.0
2007-07-09 21:00:00,0.94825,0.94884,0.9481,0.9482,56000000.0
2007-07-09 21:05:00,0.9483,0.94873,0.94827,0.94839,62200000.0
2007-07-09 21:10:00,0.94845,0.94878,0.94828,0.94866,69200000.0
2007-07-09 21:15:00,0.9486,0.94864,0.94828,0.94845,70400000.0
2007-07-09 21:20:00,0.94866,0.94888,0.94813,0.94864,64000000.0
2007-07-09 21:25:00,0.94838,0.94886,0.94824,0.94873,25600000.0
2007-07-09 21:30:00,0.94875,0.94887,0.94815,0.94883,46800000.0
2007-07-09 21:35:00,0.94886,0.94901,0.94855,0.94887,68600000.0
2007-07-09 21:40:00,0.94885,0.94905,0.94884,0.94888,50600000.0
2007-07-09 21:45:00,0.94893,0.94925,0.94803,0.94803,77600000.0
2007-07-09 21:50:00,0.94894,0.94895,0.94831,0.9486,42400000.0
2007-07-09 21:55:00,0.94824,0.94913,0.94824,0.94871,44800000.0
2007-07-09 22:00:00,0.94874,0.94893,0.94851,0.94893,62800000.0
2007-07-09 22:05:00,0.94828,0.94905,0.94825,0.94905,58400000.0
2007-07-09 22:10:00,0.94913,0.94929,0.94896,0.94929,77200000.0
2007-07-09 22:15:00,0.94908,0.94941,0.94879,0.94879,45800000.0
2007-07-09 22:20:00,0.94875,0.9494,0.9486,0.9486,48000000.0
2007-07-09 22:25:00,0.94936,0.94959,0.94893,0.94952,61200000.0
2007-07-09 22:30:00,0.94966,0.94982,0.94952,0.94963,97400000.0
2007-07-09 22:35:00,0.94966,0.94966,0.94917,0.94948,65600000.0
2007-07-09 22:40:00,0.94956,0.94974,0.94942,0.94959,42600000.0
2007-07-09 22:45:00,0.94956,0.94976,0.94907,0.94969,67200000.0
2007-07-09 22:50:00,0.9497,0.94999,0.94947,0.94999,65400000.0
2007-07-09 22:55:00,0.95003,0.95009,0.94964,0.94971,66000000.0
2007-07-09 23:00:00,0.94959,0.94974,0.94552,0.94967,67200000.0
2007-07-09 23:05:00,0.94966,0.94981,0.94962,0.94968,47200000.0
2007-07-09 23:10:00,0.94956,0.94988,0.94949,0.94969,61800000.0
2007-07-09 23:15:00,0.94949,0.94966,0.94895,0.94923,52800000.0
2007-07-09 23:20:00,0.94971,0.94978,0.94877,0.94877,55800000.0
2007-07-09 23:25:00,0.9494,0.94946,0.94897,0.949,60800000.0
2007-07-09 23:30:00,0.94869,0.9493,0.94829,0.94889,62400000.0
2007-07-09 23:35:00,0.94905,0.94922,0.94875,0.94914,51000000.0
2007-07-09 23:40:00,0.94923,0.9493,0.94904,0.9493,56000000.0
2007-07-09 23:45:00,0.94924,0.94944,0.949,0.94944,64000000.0
2007-07-09 23:50:00,0.94887,0.94943,0.9488,0.94935,62400000.0
2007-07-09 23:55:00,0.94926,0.94927,0.94802,0.9487,88000000.0
2007-07-10 00:00:00,0.94904,0.94928,0.94852,0.94921,58000000.0
2007-07-10 00:05:00,0.94933,0.94948,0.94861,0.94948,66000000.0
2007-07-10 00:10:00,0.94954,0.94954,0.94924,0.94935,43200000.0
2007-07-10 00:15:00,0.94928,0.94955,0.94875,0.949,38400000.0
2007-07-10 00:20:00,0.94934,0.94934,0.94835,0.94835,49600000.0
2007-07-10 00:25:00,0.9488,0.94947,0.94875,0.94927,60800000.0
2007-07-10 00:30:00,0.94907,0.94915,0.94828,0.9485,68800000.0
2007-07-10 00:35:00,0.94847,0.94855,0.94775,0.94831,54400000.0
2007-07-10 00:40:00,0.94833,0.94858,0.948,0.94805,59200000.0
2007-07-10 00:45:00,0.94791,0.94842,0.94726,0.9474,43200000.0
2007-07-10 00:50:00,0.94745,0.94816,0.94737,0.9477,52800000.0
2007-07-10 00:55:00,0.94837,0.94849,0.94812,0.94812,22400000.0
2007-07-10 01:00:00,0.94799,0.94806,0.94691,0.94749,74000000.0
2007-07-10 01:05:00,0.94766,0.94774,0.94711,0.94762,62800000.0
2007-07-10 01:10:00,0.94771,0.94773,0.94695,0.94745,49600000.0
2007-07-10 01:15:00,0.9476,0.94777,0.94712,0.94715,38400000.0
2007-07-10 01:20:00,0.9475,0.94861,0.9473,0.9486,65600000.0
2007-07-10 01:25:00,0.94858,0.94863,0.94726,0.94817,50600000.0
2007-07-10 01:30:00,0.94828,0.94863,0.94817,0.94862,60200000.0
2007-07-10 01:35:00,0.94862,0.94862,0.94769,0.94777,50000000.0
2007-07-10 01:40:00,0.94837,0.94864,0.94823,0.94833,53200000.0
2007-07-10 01:45:00,0.9474,0.94857,0.94735,0.94838,66400000.0
2007-07-10 01:50:00,0.94822,0.94822,0.94707,0.94769,61800000.0
2007-07-10 01:55:00,0.94775,0.94781,0.94753,0.94753,50000000.0
2007-07-10 02:00:00,0.94752,0.94774,0.9474,0.94754,67200000.0
2007-07-10 02:05:00,0.9476,0.94777,0.94718,0.9472,67000000.0
2007-07-10 02:10:00,0.94719,0.9478,0.94685,0.9478,72400000.0
2007-07-10 02:15:00,0.94784,0.94822,0.94758,0.94782,61800000.0
2007-07-10 02:20:00,0.94773,0.94785,0.9472,0.94741,43600000.0
2007-07-10 02:25:00,0.94759,0.94827,0.94667,0.94808,61800000.0
2007-07-10 02:30:00,0.94783,0.94789,0.94758,0.94775,66000000.0
2007-07-10 02:35:00,0.94765,0.94775,0.94699,0.94711,57000000.0
2007-07-10 02:40:00,0.94718,0.94737,0.94691,0.94735,60600000.0
2007-07-10 02:45:00,0.94717,0.94717,0.94678,0.94678,40000000.0
2007-07-10 02:50:00,0.94693,0.94693,0.94623,0.94655,66000000.0
2007-07-10 02:55:00,0.94663,0.94669,0.94622,0.94642,68800000.0
2007-07-10 03:00:00,0.94576,0.9465,0.94576,0.9465,62800000.0
2007-07-10 03:05:00,0.94659,0.94663,0.94584,0.94638,59200000.0
2007-07-10 03:10:00,0.9464,0.94655,0.94584,0.94631,73600000.0
2007-07-10 03:15:00,0.94604,0.94659,0.94538,0.94646,69600000.0
2007-07-10 03:20:00,0.94673,0.94696,0.94661,0.94663,49600000.0
2007-07-10 03:25:00,0.94654,0.9467,0.94632,0.94649,60800000.0
2007-07-10 03:30:00,0.94643,0.94705,0.94633,0.94689,65000000.0
2007-07-10 03:35:00,0.9464,0.947,0.9464,0.94687,38800000.0
2007-07-10 03:40:00,0.94701,0.94747,0.94701,0.94737,38800000.0
2007-07-10 03:45:00,0.94739,0.94739,0.94684,0.9473,68600000.0
2007-07-10 03:50:00,0.94755,0.94778,0.94747,0.94778,54800000.0
2007-07-10 03:55:00,0.94767,0.94767,0.9468,0.94742,67200000.0
2007-07-10 04:00:00,0.94745,0.94756,0.94698,0.94739,43600000.0
2007-07-10 04:05:00,0.94718,0.94741,0.94677,0.94719,41400000.0
2007-07-10 04:10:00,0.94725,0.94732,0.94613,0.94668,57600000.0
2007-07-10 04:15:00,0.94657,0.94694,0.94583,0.9461,61200000.0
2007-07-10 04:20:00,0.94644,0.94681,0.94601,0.94601,62400000.0
2007-07-10 04:25:00,0.94668,0.94689,0.94635,0.94635,62400000.0
2007-07-10 04:30:00,0.94627,0.94681,0.94626,0.94645,59200000.0
2007-07-10 04:35:00,0.94641,0.94667,0.94632,0.94655,60200000.0
2007-07-10 04:40:00,0.946,0.94657,0.94542,0.94653,40000000.0
2007-07-10 04:45:00,0.94661,0.94661,0.94641,0.9465,54800000.0
2007-07-10 04:50:00,0.94647,0.94678,0.94555,0.94667,68200000.0
2007-07-10 04:55:00,0.94656,0.94679,0.94555,0.94575,67000000.0
2007-07-10 05:00:00,0.94609,0.94609,0.94524,0.94544,62400000.0
2007-07-10 05:05:00,0.94535,0.94569,0.94527,0.94556,62600000.0
2007-07-10 05:10:00,0.94547,0.94621,0.94546,0.94607,65600000.0
2007-07-10 05:15:00,0.94591,0.94607,0.94562,0.94566,41600000.0
2007-07-10 05:20:00,0.9456,0.94563,0.94524,0.94543,44800000.0
2007-07-10 05:25:00,0.94541,0.94557,0.94538,0.9455,53800000.0
2007-07-10 05:30:00,0.9455,0.94561,0.94536,0.94537,66000000.0
2007-07-10 05:35:00,0.9455,0.94588,0.94549,0.94549,46800000.0
2007-07-10 05:40:00,0.9457,0.94595,0.94554,0.94572,64000000.0
2007-07-10 05:45:00,0.94567,0.94578,0.9454,0.94569,61200000.0
2007-07-10 05:50:00,0.94561,0.94561,0.94474,0.94499,52800000.0
2007-07-10 05:55:00,0.94502,0.94521,0.94483,0.94512,58000000.0
2007-07-10 06:00:00,0.94483,0.94546,0.94461,0.94499,63800000.0
2007-07-10 06:05:00,0.94499,0.94523,0.94453,0.94472,72200000.0
2007-07-10 06:10:00,0.94461,0.94475,0.94426,0.94433,62200000.0
2007-07-10 06:15:00,0.94434,0.94456,0.94413,0.94421,54200000.0
2007-07-10 06:20:00,0.94405,0.9441,0.94367,0.94383,70800000.0
2007-07-10 06:25:00,0.9438,0.94385,0.94349,0.94366,64000000.0
2007-07-10 06:30:00,0.94369,0.94388,0.94309,0.94331,45600000.0
2007-07-10 06:35:00,0.94333,0.94341,0.94261,0.94274,67200000.0
2007-07-10 06:40:00,0.94288,0.94339,0.94258,0.94258,70800000.0
2007-07-10 06:45:00,0.94226,0.9428,0.94206,0.9428,56000000.0
2007-07-10 06:50:00,0.94278,0.94327,0.94278,0.94298,61200000.0
2007-07-10 06:55:00,0.94297,0.9433,0.94297,0.94319,67000000.0
2007-07-10 07:00:00,0.94317,0.94425,0.94292,0.94376,57600000.0
2007-07-10 07:05:00,0.94379,0.94392,0.94311,0.94374,60800000.0
2007-07-10 07:10:00,0.94372,0.94382,0.94314,0.94357,68200000.0
2007-07-10 07:15:00,0.94384,0.94399,0.94352,0.94352,68800000.0
2007-07-10 07:20:00,0.94341,0.94433,0.94337,0.94433,56000000.0
2007-07-10 07:25:00,0.94462,0.9454,0.94462,0.9454,60800000.0
2007-07-10 07:30:00,0.94536,0.94589,0.94536,0.94579,61800000.0
2007-07-10 07:35:00,0.94584,0.94595,0.94553,0.94574,65400000.0
2007-07-10 07:40:00,0.94587,0.94637,0.94587,0.94615,73600000.0
2007-07-10 07:45:00,0.94583,0.94622,0.94554,0.94622,56000000.0
2007-07-10 07:50:00,0.94625,0.94637,0.9453,0.94539,62800000.0
2007-07-10 07:55:00,0.94541,0.94602,0.94489,0.94596,70400000.0
2007-07-10 08:00:00,0.94602,0.94605,0.94512,0.9457,71800000.0
2007-07-10 08:05:00,0.94562,0.94573,0.94532,0.94551,73400000.0
2007-07-10 08:10:00,0.94551,0.94551,0.94449,0.94493,70800000.0
2007-07-10 08:15:00,0.9449,0.94502,0.94447,0.94451,62400000.0
2007-07-10 08:20:00,0.9446,0.94485,0.94433,0.94439,65400000.0
2007-07-10 08:25:00,0.94452,0.94463,0.94394,0.94439,65600000.0
2007-07-10 08:30:00,0.94436,0.94474,0.94395,0.9442,72400000.0
2007-07-10 08:35:00,0.94443,0.94471,0.94435,0.94455,56000000.0
2007-07-10 08:40:00,0.94459,0.94498,0.94398,0.9448,56400000.0
2007-07-10 08:45:00,0.94463,0.94541,0.94441,0.94488,59200000.0
2007-07-10 08:50:00,0.94464,0.945,0.9437,0.94498,63400000.0
2007-07-10 08:55:00,0.94497,0.9451,0.94381,0.94381,66400000.0
2007-07-10 09:00:00,0.9439,0.94394,0.94366,0.94385,62800000.0
2007-07-10 09:05:00,0.94387,0.94389,0.94337,0.94359,79400000.0
2007-07-10 09:10:00,0.9435,0.94373,0.94334,0.94356,64000000.0
2007-07-10 09:15:00,0.94356,0.94378,0.94311,0.9433,74000000.0
2007-07-10 09:20:00,0.94336,0.94344,0.94315,0.94344,65000000.0
2007-07-10 09:25:00,0.94338,0.94364,0.943,0.94308,69800000.0
2007-07-10 09:30:00,0.94312,0.94347,0.94201,0.94341,75200000.0
2007-07-10 09:35:00,0.94331,0.94351,0.94311,0.94341,65000000.0
2007-07-10 09:40:00,0.94334,0.94349,0.94317,0.94334,64400000.0
2007-07-10 09:45:00,0.9433,0.94409,0.9433,0.94397,57800000.0
2007-07-10 09:50:00,0.94399,0.94432,0.94383,0.94432,67200000.0
2007-07-10 09:55:00,0.94454,0.94462,0.94412,0.94442,68800000.0
2007-07-10 10:00:00,0.94439,0.94483,0.94433,0.94477,61800000.0
2007-07-10 10:05:00,0.94488,0.94488,0.94433,0.94456,64000000.0
2007-07-10 10:10:00,0.94431,0.9445,0.94425,0.94438,65600000.0
2007-07-10 10:15:00,0.94433,0.94442,0.94416,0.94431,71400000.0
2007-07-10 10:20:00,0.94432,0.94441,0.94349,0.94349,67400000.0
2007-07-10 10:25:00,0.94371,0.94399,0.94359,0.9437,65400000.0
2007-07-10 10:30:00,0.94368,0.94377,0.94339,0.94339,59600000.0
2007-07-10 10:35:00,0.94339,0.94376,0.94331,0.94372,67600000.0
2007-07-10 10:40:00,0.94365,0.94391,0.94362,0.94384,67600000.0
2007-07-10 10:45:00,0.94376,0.94377,0.94335,0.94335,65600000.0
2007-07-10 10:50:00,0.94333,0.94345,0.94305,0.94314,62400000.0
2007-07-10 10:55:00,0.94336,0.94336,0.94291,0.94293,67400000.0
2007-07-10 11:00:00,0.94279,0.94279,0.94198,0.94223,65600000.0
2007-07-10 11:05:00,0.9422,0.94233,0.94204,0.94228,57600000.0
2007-07-10 11:10:00,0.94232,0.94232,0.94188,0.94201,76800000.0
2007-07-10 11:15:00,0.94215,0.94226,0.94157,0.94186,70400000.0
2007-07-10 11:20:00,0.94175,0.94222,0.94115,0.94222,72400000.0
2007-07-10 11:25:00,0.94227,0.94241,0.94096,0.94241,62200000.0
2007-07-10 11:30:00,0.94257,0.94277,0.94207,0.9427,69800000.0
2007-07-10 11:35:00,0.94282,0.94287,0.94245,0.9425,68600000.0
2007-07-10 11:40:00,0.94256,0.94258,0.94149,0.94256,62400000.0
2007-07-10 11:45:00,0.94257,0.94263,0.94234,0.94243,68800000.0
2007-07-10 11:50:00,0.9426,0.94312,0.94256,0.943,71400000.0
2007-07-10 11:55:00,0.94279,0.94304,0.94197,0.94289,66000000.0
2007-07-10 12:00:00,0.94289,0.94351,0.94277,0.94328,70800000.0
2007-07-10 12:05:00,0.94326,0.94365,0.94326,0.94354,70800000.0
2007-07-10 12:10:00,0.94377,0.94402,0.94314,0.94384,78400000.0
2007-07-10 12:15:00,0.9437,0.94392,0.94344,0.94355,67600000.0
2007-07-10 12:20:00,0.94353,0.94359,0.94308,0.9433,67200000.0
2007-07-10 12:25:00,0.94321,0.94367,0.94295,0.94365,60800000.0
2007-07-10 12:30:00,0.94363,0.94375,0.94317,0.94344,66600000.0
2007-07-10 12:35:00,0.9434,0.94344,0.94283,0.94295,73600000.0
2007-07-10 12:40:00,0.94292,0.94318,0.94284,0.943,63400000.0
2007-07-10 12:45:00,0.94311,0.94322,0.94289,0.9429,63200000.0
2007-07-10 12:50:00,0.94302,0.94337,0.94254,0.94337,72000000.0
2007-07-10 12:55:00,0.94335,0.94347,0.9419,0.94297,62400000.0
2007-07-10 13:00:00,0.94297,0.94309,0.94264,0.94305,67200000.0
2007-07-10 13:05:00,0.94311,0.94323,0.94204,0.94232,67600000.0
2007-07-10 13:10:00,0.94286,0.94307,0.94247,0.94293,57000000.0
2007-07-10 13:15:00,0.94298,0.94336,0.9424,0.9433,60800000.0
2007-07-10 13:20:00,0.94326,0.94326,0.94256,0.94291,75600000.0
2007-07-10 13:25:00,0.94307,0.94332,0.94303,0.94303,65000000.0
2007-07-10 13:30:00,0.94294,0.94318,0.9429,0.94314,103800000.0
2007-07-10 13:35:00,0.94313,0.94356,0.94313,0.94356,124000000.0
2007-07-10 13:40:00,0.94359,0.94365,0.94317,0.94319,109200000.0
2007-07-10 13:45:00,0.9432,0.9432,0.94245,0.94258,122200000.0
2007-07-10 13:50:00,0.94269,0.94321,0.94269,0.94286,155600000.0
2007-07-10 13:55:00,0.9427,0.94322,0.9425,0.94279,130000000.0
2007-07-10 14:00:00,0.94282,0.94282,0.94235,0.94267,171600000.0
2007-07-10 14:05:00,0.94265,0.94277,0.94229,0.94229,149600000.0
2007-07-10 14:10:00,0.94237,0.94256,0.94211,0.94231,115200000.0
2007-07-10 14:15:00,0.9422,0.94233,0.94177,0.94181,186400000.0
2007-07-10 14:20:00,0.94182,0.94186,0.94048,0.94053,130000000.0
2007-07-10 14:25:00,0.9405,0.94104,0.9405,0.94091,108000000.0
2007-07-10 14:30:00,0.94079,0.94137,0.9406,0.94137,207600000.0
2007-07-10 14:35:00,0.94149,0.94207,0.94149,0.94201,183200000.0
2007-07-10 14:40:00,0.94188,0.94202,0.94161,0.94177,243600000.0
2007-07-10 14:45:00,0.94166,0.94225,0.94149,0.94205,151200000.0
2007-07-10 14:50:00,0.9421,0.94222,0.94164,0.94164,134000000.0
2007-07-10 14:55:00,0.94164,0.9418,0.94133,0.94163,102400000.0
2007-07-10 15:00:00,0.94146,0.94146,0.94062,0.94062,153600000.0
2007-07-10 15:05:00,0.94065,0.94092,0.93987,0.94046,107200000.0
2007-07-10 15:10:00,0.94034,0.94051,0.94009,0.94022,225400000.0
2007-07-10 15:15:00,0.94017,0.94023,0.93934,0.93934,97600000.0
2007-07-10 15:20:00,0.93913,0.93935,0.93859,0.93905,164800000.0
2007-07-10 15:25:00,0.93923,0.93927,0.93814,0.93912,193600000.0
2007-07-10 15:30:00,0.93821,0.93922,0.9382,0.93847,252800000.0
2007-07-10 15:35:00,0.93863,0.9389,0.93851,0.93878,198600000.0
2007-07-10 15:40:00,0.93883,0.93883,0.93748,0.93748,207600000.0
2007-07-10 15:45:00,0.93743,0.93781,0.93726,0.93781,125600000.0
2007-07-10 15:50:00,0.93753,0.9378,0.93707,0.93749,90400000.0
2007-07-10 15:55:00,0.93743,0.93758,0.93709,0.93709,145200000.0
2007-07-10 16:00:00,0.93709,0.93801,0.93709,0.93774,237000000.0
2007-07-10 16:05:00,0.93767,0.93797,0.93743,0.93797,200400000.0
2007-07-10 16:10:00,0.93807,0.93857,0.93792,0.93857,207800000.0
2007-07-10 16:15:00,0.93856,0.93874,0.93849,0.93863,171600000.0
2007-07-10 16:20:00,0.93858,0.93939,0.9384,0.93939,197600000.0
2007-07-10 16:25:00,0.93941,0.93947,0.93884,0.939,171000000.0
2007-07-10 16:30:00,0.93915,0.93922,0.93801,0.93892,171800000.0
2007-07-10 16:35:00,0.93888,0.93906,0.93864,0.93871,227200000.0
2007-07-10 16:40:00,0.93886,0.93917,0.93864,0.9391,122000000.0
2007-07-10 16:45:00,0.9391,0.93992,0.93856,0.93939,316800000.0
2007-07-10 16:50:00,0.93907,0.93947,0.93873,0.93945,160000000.0
2007-07-10 16:55:00,0.93964,0.94032,0.9396,0.94032,196200000.0
2007-07-10 17:00:00,0.94043,0.94076,0.94023,0.94076,232200000.0
2007-07-10 17:05:00,0.94098,0.941,0.94025,0.94042,182200000.0
2007-07-10 17:10:00,0.94036,0.94043,0.93988,0.94008,145600000.0
2007-07-10 17:15:00,0.9398,0.94037,0.93952,0.93994,104800000.0
2007-07-10 17:20:00,0.93969,0.93969,0.93929,0.93937,122600000.0
2007-07-10 17:25:00,0.93938,0.94044,0.93938,0.94031,199200000.0
2007-07-10 17:30:00,0.94041,0.94072,0.93976,0.94062,370600000.0
2007-07-10 17:35:00,0.94071,0.94223,0.94071,0.94215,204400000.0
2007-07-10 17:40:00,0.94215,0.94228,0.9409,0.9409,227600000.0
2007-07-10 17:45:00,0.9409,0.94109,0.93935,0.94008,212200000.0
2007-07-10 17:50:00,0.94048,0.94057,0.94019,0.94042,261800000.0
2007-07-10 17:55:00,0.94034,0.94059,0.94018,0.94059,267400000.0
2007-07-10 18:00:00,0.94056,0.94064,0.94012,0.94043,233600000.0
2007-07-10 18:05:00,0.94036,0.94082,0.9403,0.94082,319200000.0
2007-07-10 18:10:00,0.94068,0.94069,0.94009,0.94016,131000000.0
2007-07-10 18:15:00,0.94027,0.94028,0.94,0.94005,226600000.0
2007-07-10 18:20:00,0.94005,0.94041,0.93943,0.9395,233200000.0
2007-07-10 18:25:00,0.94018,0.94018,0.93953,0.93985,145400000.0
2007-07-10 18:30:00,0.93984,0.93998,0.93946,0.93978,208600000.0
2007-07-10 18:35:00,0.93982,0.93989,0.93945,0.93976,175800000.0
2007-07-10 18:40:00,0.93974,0.93979,0.93954,0.93971,178000000.0
2007-07-10 18:45:00,0.93973,0.93994,0.93881,0.93978,137600000.0
2007-07-10 18:50:00,0.9398,0.94003,0.93953,0.93999,147200000.0
2007-07-10 18:55:00,0.94002,0.94002,0.93936,0.9394,146400000.0
2007-07-10 19:00:00,0.93933,0.94003,0.93933,0.93998,134400000.0
2007-07-10 19:05:00,0.94015,0.94025,0.9397,0.94004,164400000.0
2007-07-10 19:10:00,0.94021,0.94025,0.93994,0.94003,105200000.0
2007-07-10 19:15:00,0.93967,0.94006,0.9396,0.93999,83600000.0
2007-07-10 19:20:00,0.93987,0.93987,0.93935,0.93943,116600000.0
2007-07-10 19:25:00,0.93932,0.93958,0.93912,0.93937,94800000.0
2007-07-10 19:30:00,0.93937,0.93991,0.93926,0.93991,78400000.0
2007-07-10 19:35:00,0.9399,0.93999,0.93959,0.93968,94400000.0
2007-07-10 19:40:00,0.93959,0.93994,0.93958,0.93994,72000000.0
2007-07-10 19:45:00,0.94,0.94,0.93938,0.93977,94400000.0
2007-07-10 19:50:00,0.93966,0.94003,0.93961,0.93993,75000000.0
2007-07-10 19:55:00,0.93998,0.94008,0.93968,0.93983,59200000.0
2007-07-10 20:00:00,0.93978,0.9398,0.93911,0.93977,69800000.0
2007-07-10 20:05:00,0.93983,0.93983,0.93915,0.93934,64000000.0
2007-07-10 20:10:00,0.93913,0.9393,0.93899,0.93921,88000000.0
2007-07-10 20:15:00,0.93882,0.93955,0.93859,0.93955,66000000.0
2007-07-10 20:20:00,0.93958,0.93958,0.93929,0.93941,75600000.0
2007-07-10 20:25:00,0.93939,0.93954,0.93879,0.93938,55400000.0
2007-07-10 20:30:00,0.93956,0.93975,0.93923,0.93957,69200000.0
2007-07-10 20:35:00,0.93951,0.93951,0.9388,0.93883,69200000.0
2007-07-10 20:40:00,0.93878,0.93897,0.93856,0.93856,67200000.0
2007-07-10 20:45:00,0.93857,0.93857,0.93818,0.93828,49600000.0
2007-07-10 20:50:00,0.93829,0.93879,0.93822,0.93844,65600000.0
2007-07-10 20:55:00,0.93856,0.93874,0.93801,0.93857,64000000.0
2007-07-10 21:00:00,0.93843,0.93859,0.93805,0.93842,61200000.0
2007-07-10 21:05:00,0.93838,0.93851,0.93739,0.93751,62400000.0
2007-07-10 21:10:00,0.93795,0.93811,0.93764,0.93764,69200000.0
2007-07-10 21:15:00,0.93768,0.93789,0.93757,0.9377,64000000.0
2007-07-10 21:20:00,0.93772,0.9382,0.93738,0.93819,64000000.0
2007-07-10 21:25:00,0.9382,0.93835,0.93785,0.93791,53200000.0
2007-07-10 21:30:00,0.93767,0.93771,0.93725,0.93755,61200000.0
2007-07-10 21:35:00,0.93718,0.93766,0.9371,0.93762,68800000.0
2007-07-10 21:40:00,0.93751,0.93761,0.93712,0.93737,64000000.0
2007-07-10 21:45:00,0.93771,0.93788,0.9366,0.9366,65600000.0
2007-07-10 21:50:00,0.93737,0.93759,0.93703,0.93743,58400000.0
2007-07-10 21:55:00,0.93747,0.93773,0.9371,0.93747,40000000.0
2007-07-10 22:00:00,0.93754,0.93755,0.93714,0.93726,62400000.0
2007-07-10 22:05:00,0.93726,0.93744,0.9369,0.9369,74400000.0
2007-07-10 22:10:00,0.93703,0.93706,0.93684,0.93685,63400000.0
2007-07-10 22:15:00,0.93662,0.93709,0.93662,0.93704,62200000.0
2007-07-10 22:20:00,0.93702,0.93712,0.93564,0.93593,52800000.0
2007-07-10 22:25:00,0.93615,0.93619,0.93524,0.93551,77200000.0
2007-07-10 22:30:00,0.93545,0.93567,0.93533,0.93545,95800000.0
2007-07-10 22:35:00,0.93532,0.9354,0.93485,0.93539,66000000.0
2007-07-10 22:40:00,0.93547,0.93569,0.93478,0.93509,51200000.0
2007-07-10 22:45:00,0.93507,0.93516,0.93465,0.93506,67400000.0
2007-07-10 22:50:00,0.93513,0.93519,0.93435,0.93496,65600000.0
2007-07-10 22:55:00,0.93464,0.93517,0.93464,0.93478,64800000.0
2007-07-10 23:00:00,0.93459,0.9352,0.93357,0.93442,67200000.0
2007-07-10 23:05:00,0.93443,0.93443,0.93361,0.93368,62400000.0
2007-07-10 23:10:00,0.93384,0.93409,0.93365,0.934,62800000.0
2007-07-10 23:15:00,0.93348,0.934,0.93317,0.93348,64000000.0
2007-07-10 23:20:00,0.9336,0.93372,0.93332,0.93372,57600000.0
2007-07-10 23:25:00,0.93354,0.93365,0.9329,0.93295,60600000.0
2007-07-10 23:30:00,0.93286,0.93297,0.93158,0.93205,75600000.0
2007-07-10 23:35:00,0.93213,0.93225,0.93141,0.93169,76800000.0
2007-07-10 23:40:00,0.93162,0.93239,0.93162,0.93208,53800000.0
2007-07-10 23:45:00,0.93215,0.9329,0.93215,0.93263,64000000.0
2007-07-10 23:50:00,0.93246,0.93246,0.93137,0.93137,64400000.0
2007-07-10 23:55:00,0.93123,0.93123,0.9288,0.92956,91600000.0
2007-07-11 00:00:00,0.92963,0.93038,0.92963,0.93032,60800000.0
2007-07-11 00:05:00,0.9306,0.9306,0.92911,0.92923,64400000.0
2007-07-11 00:10:00,0.92927,0.92952,0.92885,0.92885,59200000.0
2007-07-11 00:15:00,0.92887,0.92887,0.92649,0.92676,48000000.0
2007-07-11 00:20:00,0.9267,0.92677,0.92588,0.92672,51200000.0
2007-07-11 00:25:00,0.92736,0.92867,0.92736,0.9284,60800000.0
2007-07-11 00:30:00,0.92857,0.93016,0.92857,0.93002,69200000.0
2007-07-11 00:35:00,0.9302,0.93113,0.9302,0.93102,56000000.0
2007-07-11 00:40:00,0.9311,0.93118,0.93058,0.93062,59000000.0
2007-07-11 00:45:00,0.93042,0.93097,0.93039,0.93071,65600000.0
2007-07-11 00:50:00,0.9306,0.93135,0.93044,0.93118,52800000.0
2007-07-11 00:55:00,0.93111,0.93111,0.93002,0.93002,56000000.0
2007-07-11 01:00:00,0.93,0.93084,0.92998,0.93083,74000000.0
2007-07-11 01:05:00,0.93076,0.93088,0.93046,0.93088,64400000.0
2007-07-11 01:10:00,0.93095,0.93119,0.93081,0.93081,62400000.0
2007-07-11 01:15:00,0.93088,0.93088,0.93036,0.93062,57600000.0
2007-07-11 01:20:00,0.93059,0.93167,0.93059,0.93167,65600000.0
2007-07-11 01:25:00,0.93182,0.93349,0.93182,0.93349,68800000.0
2007-07-11 01:30:00,0.93349,0.93354,0.93336,0.93346,61200000.0
2007-07-11 01:35:00,0.93355,0.93411,0.93342,0.93382,63200000.0
2007-07-11 01:40:00,0.9338,0.9338,0.93327,0.93361,56400000.0
2007-07-11 01:45:00,0.93353,0.93353,0.93268,0.93343,66800000.0
2007-07-11 01:50:00,0.93344,0.93373,0.93265,0.93369,61600000.0
2007-07-11 01:55:00,0.93387,0.9345,0.93384,0.93434,59200000.0
2007-07-11 02:00:00,0.93451,0.93455,0.93311,0.93365,71400000.0
2007-07-11 02:05:00,0.93369,0.93374,0.93293,0.93304,68800000.0
2007-07-11 02:10:00,0.93305,0.93318,0.93273,0.93299,63400000.0
2007-07-11 02:15:00,0.93316,0.93349,0.93301,0.93313,53800000.0
2007-07-11 02:20:00,0.93289,0.93305,0.93254,0.9327,53800000.0
2007-07-11 02:25:00,0.93233,0.9329,0.93157,0.93265,62800000.0
2007-07-11 02:30:00,0.93282,0.93284,0.93248,0.93273,66000000.0
2007-07-11 02:35:00,0.93244,0.93279,0.93209,0.93275,52800000.0
2007-07-11 02:40:00,0.93285,0.93285,0.93264,0.93278,43200000.0
2007-07-11 02:45:00,0.93279,0.9329,0.93205,0.93248,48000000.0
2007-07-11 02:50:00,0.93248,0.93253,0.93164,0.93207,63800000.0
2007-07-11 02:55:00,0.9319,0.93216,0.93188,0.93198,69600000.0
2007-07-11 03:00:00,0.93192,0.93253,0.93186,0.93219,62800000.0
2007-07-11 03:05:00,0.93203,0.93212,0.93183,0.93185,53800000.0
2007-07-11 03:10:00,0.93189,0.93212,0.93157,0.93194,73600000.0
2007-07-11 03:15:00,0.93207,0.93241,0.93129,0.93206,70400000.0
2007-07-11 03:20:00,0.9321,0.93224,0.93142,0.93206,60400000.0
2007-07-11 03:25:00,0.93208,0.93228,0.93178,0.93205,60600000.0
2007-07-11 03:30:00,0.93153,0.93226,0.93124,0.9322,65600000.0
2007-07-11 03:35:00,0.93219,0.93238,0.93211,0.93234,56000000.0
2007-07-11 03:40:00,0.93231,0.93235,0.93176,0.93227,63800000.0
2007-07-11 03:45:00,0.93231,0.93235,0.93187,0.93187,56000000.0
2007-07-11 03:50:00,0.93174,0.9321,0.93144,0.9318,67200000.0
2007-07-11 03:55:00,0.93184,0.93201,0.93151,0.93201,68600000.0
2007-07-11 04:00:00,0.93191,0.93212,0.9314,0.93198,57000000.0
2007-07-11 04:05:00,0.93196,0.93202,0.93177,0.9318,46800000.0
2007-07-11 04:10:00,0.9316,0.93193,0.93046,0.93145,57000000.0
2007-07-11 04:15:00,0.93159,0.93169,0.93138,0.93145,60200000.0
2007-07-11 04:20:00,0.93117,0.9328,0.93102,0.93263,62800000.0
2007-07-11 04:25:00,0.93268,0.93355,0.93268,0.93314,62400000.0
2007-07-11 04:30:00,0.93312,0.93321,0.93227,0.93258,60800000.0
2007-07-11 04:35:00,0.93285,0.93321,0.93268,0.93304,64400000.0
2007-07-11 04:40:00,0.93297,0.93308,0.93263,0.9328,64000000.0
2007-07-11 04:45:00,0.93268,0.93304,0.93258,0.93304,53800000.0
2007-07-11 04:50:00,0.93293,0.93321,0.93213,0.93321,68800000.0
2007-07-11 04:55:00,0.93324,0.93399,0.93277,0.93399,67200000.0
2007-07-11 05:00:00,0.93394,0.93394,0.93336,0.93358,63200000.0
2007-07-11 05:05:00,0.93359,0.9336,0.93334,0.93346,64000000.0
2007-07-11 05:10:00,0.93326,0.93357,0.93326,0.93346,51200000.0
2007-07-11 05:15:00,0.93339,0.93339,0.9329,0.93322,55200000.0
2007-07-11 05:20:00,0.93319,0.93338,0.93292,0.93322,54400000.0
2007-07-11 05:25:00,0.93314,0.93323,0.93287,0.93301,65400000.0
2007-07-11 05:30:00,0.93294,0.93301,0.93265,0.93265,66000000.0
2007-07-11 05:35:00,0.93195,0.93259,0.93185,0.93248,57600000.0
2007-07-11 05:40:00,0.93214,0.93275,0.93198,0.93275,65200000.0
2007-07-11 05:45:00,0.9328,0.93283,0.93254,0.93267,43200000.0
2007-07-11 05:50:00,0.93286,0.93286,0.93195,0.93275,54400000.0
2007-07-11 05:55:00,0.93282,0.93292,0.93237,0.93242,64000000.0
2007-07-11 06:00:00,0.93284,0.93312,0.93191,0.93312,63400000.0
2007-07-11 06:05:00,0.93311,0.93377,0.93306,0.93363,72400000.0
2007-07-11 06:10:00,0.93361,0.93379,0.93333,0.93344,61800000.0
2007-07-11 06:15:00,0.93353,0.93353,0.93329,0.93346,67200000.0
2007-07-11 06:20:00,0.93351,0.93354,0.93313,0.93335,70400000.0
2007-07-11 06:25:00,0.93332,0.93367,0.93319,0.93334,64400000.0
2007-07-11 06:30:00,0.93343,0.93366,0.93305,0.93339,51200000.0
2007-07-11 06:35:00,0.93335,0.93378,0.93311,0.93374,67200000.0
2007-07-11 06:40:00,0.93376,0.93376,0.93305,0.93319,71200000.0
2007-07-11 06:45:00,0.93325,0.93352,0.9328,0.93325,53600000.0
2007-07-11 06:50:00,0.93337,0.93351,0.93295,0.93295,60800000.0
2007-07-11 06:55:00,0.93296,0.93301,0.93235,0.93244,67600000.0
2007-07-11 07:00:00,0.93243,0.93311,0.93223,0.93263,57600000.0
2007-07-11 07:05:00,0.93268,0.93321,0.93255,0.93318,60800000.0
2007-07-11 07:10:00,0.93317,0.93317,0.93265,0.93265,69200000.0
2007-07-11 07:15:00,0.93274,0.93293,0.93217,0.93283,69200000.0
2007-07-11 07:20:00,0.93288,0.93298,0.93184,0.93184,56400000.0
2007-07-11 07:25:00,0.93246,0.93246,0.93176,0.93186,57000000.0
2007-07-11 07:30:00,0.93186,0.93205,0.93161,0.93161,59200000.0
2007-07-11 07:35:00,0.93179,0.93179,0.93102,0.93102,65400000.0
2007-07-11 07:40:00,0.93107,0.93166,0.93072,0.93164,73600000.0
2007-07-11 07:45:00,0.93168,0.93168,0.93084,0.93101,56000000.0
2007-07-11 07:50:00,0.9311,0.93113,0.92981,0.92984,62400000.0
2007-07-11 07:55:00,0.92961,0.93069,0.92932,0.93062,70600000.0
2007-07-11 08:00:00,0.93069,0.93226,0.93069,0.93226,72000000.0
2007-07-11 08:05:00,0.93196,0.93196,0.9315,0.93165,73600000.0
2007-07-11 08:10:00,0.93165,0.93165,0.93116,0.93148,70400000.0
2007-07-11 08:15:00,0.93151,0.93151,0.93034,0.93038,61800000.0
2007-07-11 08:20:00,0.93064,0.93113,0.93055,0.93086,65600000.0
2007-07-11 08:25:00,0.93087,0.9309,0.92949,0.92955,65600000.0
2007-07-11 08:30:00,0.92956,0.93013,0.92938,0.93013,72000000.0
2007-07-11 08:35:00,0.93019,0.93068,0.93019,0.9306,56000000.0
2007-07-11 08:40:00,0.93002,0.93092,0.92984,0.9309,57600000.0
2007-07-11 08:45:00,0.93085,0.93126,0.93072,0.93072,59000000.0
2007-07-11 08:50:00,0.93078,0.93105,0.92977,0.92981,64000000.0
2007-07-11 08:55:00,0.92982,0.93018,0.92969,0.92974,61800000.0
2007-07-11 09:00:00,0.92965,0.93042,0.92963,0.93032,62400000.0
2007-07-11 09:05:00,0.93016,0.93102,0.92986,0.93102,80400000.0
2007-07-11 09:10:00,0.93141,0.93212,0.93141,0.9317,64000000.0
2007-07-11 09:15:00,0.93183,0.93236,0.93181,0.93212,73600000.0
2007-07-11 09:20:00,0.93198,0.93225,0.93187,0.93204,65800000.0
2007-07-11 09:25:00,0.93199,0.93207,0.93176,0.93185,69800000.0
2007-07-11 09:30:00,0.93186,0.93222,0.93053,0.93222,75200000.0
2007-07-11 09:35:00,0.9325,0.9325,0.93164,0.93214,66000000.0
2007-07-11 09:40:00,0.93209,0.93259,0.93198,0.93233,64400000.0
2007-07-11 09:45:00,0.93227,0.93245,0.93211,0.93211,57600000.0
2007-07-11 09:50:00,0.93224,0.93288,0.93218,0.93288,68000000.0
2007-07-11 09:55:00,0.93287,0.93306,0.93229,0.93258,68200000.0
2007-07-11 10:00:00,0.93257,0.93257,0.93228,0.93234,62400000.0
2007-07-11 10:05:00,0.93229,0.93262,0.9322,0.93244,64000000.0
2007-07-11 10:10:00,0.93246,0.93286,0.93239,0.9328,66000000.0
2007-07-11 10:15:00,0.93294,0.93387,0.93294,0.93385,72000000.0
2007-07-11 10:20:00,0.93363,0.93391,0.93354,0.9338,67200000.0
2007-07-11 10:25:00,0.93376,0.93382,0.93347,0.93374,63800000.0
2007-07-11 10:30:00,0.9338,0.93409,0.93344,0.93402,60000000.0
2007-07-11 10:35:00,0.93417,0.93428,0.93354,0.93407,67200000.0
2007-07-11 10:40:00,0.93403,0.93412,0.93368,0.93389,67400000.0
2007-07-11 10:45:00,0.93402,0.93451,0.93382,0.93382,65600000.0
2007-07-11 10:50:00,0.93377,0.93404,0.93355,0.93372,62400000.0
2007-07-11 10:55:00,0.93374,0.93413,0.93359,0.93408,67600000.0
2007-07-11 11:00:00,0.93405,0.93426,0.93373,0.93407,65600000.0
2007-07-11 11:05:00,0.93409,0.93445,0.93382,0.93444,58000000.0
2007-07-11 11:10:00,0.93456,0.93458,0.93427,0.93445,76600000.0
2007-07-11 11:15:00,0.93413,0.93443,0.93398,0.93428,69800000.0
2007-07-11 11:20:00,0.93421,0.93448,0.93359,0.93448,71400000.0
2007-07-11 11:25:00,0.93442,0.93455,0.93426,0.93455,62800000.0
2007-07-11 11:30:00,0.93463,0.93516,0.93457,0.93495,70800000.0
2007-07-11 11:35:00,0.93495,0.93495,0.93432,0.93442,69200000.0
2007-07-11 11:40:00,0.93461,0.93463,0.93361,0.93459,62400000.0
2007-07-11 11:45:00,0.93464,0.93475,0.93436,0.93451,68800000.0
2007-07-11 11:50:00,0.9345,0.93479,0.93407,0.93409,72000000.0
2007-07-11 11:55:00,0.93395,0.93421,0.93321,0.93366,67600000.0
2007-07-11 12:00:00,0.93361,0.9342,0.9334,0.93409,69800000.0
2007-07-11 12:05:00,0.93393,0.93479,0.93393,0.93428,70800000.0
2007-07-11 12:10:00,0.93448,0.93504,0.93448,0.93501,78800000.0
2007-07-11 12:15:00,0.93495,0.935,0.93402,0.93412,68000000.0
2007-07-11 12:20:00,0.93437,0.93516,0.93437,0.93494,68400000.0
2007-07-11 12:25:00,0.93496,0.93496,0.93466,0.93472,60200000.0
2007-07-11 12:30:00,0.93456,0.93494,0.93438,0.93476,67200000.0
2007-07-11 12:35:00,0.93487,0.93516,0.93461,0.93504,74000000.0
2007-07-11 12:40:00,0.9349,0.93495,0.93458,0.93469,62800000.0
2007-07-11 12:45:00,0.93467,0.93468,0.93388,0.93401,63200000.0
2007-07-11 12:50:00,0.93412,0.93424,0.93327,0.93346,72400000.0
2007-07-11 12:55:00,0.93319,0.9339,0.93232,0.9339,62400000.0
2007-07-11 13:00:00,0.934,0.934,0.93278,0.93286,67200000.0
2007-07-11 13:05:00,0.93271,0.93291,0.93245,0.93254,67600000.0
2007-07-11 13:10:00,0.93237,0.93244,0.93197,0.93211,57600000.0
2007-07-11 13:15:00,0.93217,0.93233,0.93181,0.9319,60800000.0
2007-07-11 13:20:00,0.93201,0.93245,0.93195,0.93226,75200000.0
2007-07-11 13:25:00,0.93237,0.93288,0.93213,0.93255,65000000.0
2007-07-11 13:30:00,0.93242,0.93258,0.93188,0.93251,103200000.0
2007-07-11 13:35:00,0.93254,0.93276,0.93145,0.9315,124800000.0
2007-07-11 13:40:00,0.93159,0.9319,0.93105,0.93105,110800000.0
2007-07-11 13:45:00,0.93098,0.93153,0.93085,0.93139,119800000.0
2007-07-11 13:50:00,0.93131,0.93169,0.931,0.93169,156800000.0
2007-07-11 13:55:00,0.93165,0.93186,0.93138,0.93186,130000000.0
2007-07-11 14:00:00,0.93197,0.93197,0.93144,0.93162,170800000.0
2007-07-11 14:05:00,0.93168,0.93205,0.93125,0.93198,150800000.0
2007-07-11 14:10:00,0.9322,0.93284,0.9322,0.93281,116000000.0
2007-07-11 14:15:00,0.93271,0.93279,0.932,0.932,186400000.0
2007-07-11 14:20:00,0.932,0.93237,0.93177,0.93206,129000000.0
2007-07-11 14:25:00,0.93213,0.93278,0.9318,0.93278,107600000.0
2007-07-11 14:30:00,0.9329,0.93363,0.93287,0.93363,207800000.0
2007-07-11 14:35:00,0.93356,0.93438,0.93356,0.93428,182400000.0
2007-07-11 14:40:00,0.93399,0.93431,0.93376,0.9343,244200000.0
2007-07-11 14:45:00,0.93411,0.93445,0.93409,0.93432,149600000.0
2007-07-11 14:50:00,0.93424,0.93424,0.93356,0.93381,131600000.0
2007-07-11 14:55:00,0.93391,0.93525,0.93388,0.93502,102600000.0
2007-07-11 15:00:00,0.93557,0.93698,0.93557,0.93625,153600000.0
2007-07-11 15:05:00,0.93616,0.93623,0.93505,0.93561,107600000.0
2007-07-11 15:10:00,0.93549,0.93568,0.9352,0.93544,227800000.0
2007-07-11 15:15:00,0.93557,0.93576,0.93542,0.93576,98000000.0
2007-07-11 15:20:00,0.93557,0.93557,0.93469,0.93524,164800000.0
2007-07-11 15:25:00,0.93534,0.93571,0.9343,0.93519,194400000.0
2007-07-11 15:30:00,0.93408,0.93634,0.93371,0.93634,251800000.0
2007-07-11 15:35:00,0.93657,0.9368,0.93631,0.93662,199200000.0
2007-07-11 15:40:00,0.93648,0.93661,0.93614,0.93614,205800000.0
2007-07-11 15:45:00,0.93625,0.93674,0.93611,0.93673,124600000.0
2007-07-11 15:50:00,0.93663,0.93667,0.93627,0.93629,89000000.0
2007-07-11 15:55:00,0.93612,0.93616,0.93537,0.93543,144000000.0
2007-07-11 16:00:00,0.93561,0.93577,0.93475,0.93475,237600000.0
2007-07-11 16:05:00,0.93487,0.93512,0.93479,0.93512,198800000.0
2007-07-11 16:10:00,0.93522,0.93608,0.93511,0.93608,208800000.0
2007-07-11 16:15:00,0.93617,0.93635,0.93591,0.93635,168600000.0
2007-07-11 16:20:00,0.9363,0.93686,0.93577,0.93682,197600000.0
2007-07-11 16:25:00,0.93693,0.93693,0.93618,0.9363,170800000.0
2007-07-11 16:30:00,0.93637,0.93637,0.93552,0.93563,170800000.0
2007-07-11 16:35:00,0.9358,0.93587,0.93533,0.93541,226400000.0
2007-07-11 16:40:00,0.93539,0.93566,0.93484,0.93525,122000000.0
2007-07-11 16:45:00,0.93549,0.93584,0.93499,0.93574,316600000.0
2007-07-11 16:50:00,0.9358,0.93585,0.93553,0.93558,160200000.0
2007-07-11 16:55:00,0.93558,0.93582,0.93552,0.93566,196400000.0
2007-07-11 17:00:00,0.93599,0.93688,0.93589,0.93684,233200000.0
2007-07-11 17:05:00,0.93673,0.93706,0.9363,0.93706,183600000.0
2007-07-11 17:10:00,0.93694,0.93728,0.93674,0.93688,145400000.0
2007-07-11 17:15:00,0.93668,0.93719,0.93659,0.93705,104400000.0
2007-07-11 17:20:00,0.93694,0.93706,0.93667,0.93702,123200000.0
2007-07-11 17:25:00,0.93696,0.93738,0.93645,0.93735,200400000.0
2007-07-11 17:30:00,0.93723,0.93727,0.93683,0.93708,371800000.0
2007-07-11 17:35:00,0.93726,0.93795,0.93715,0.93795,204000000.0
2007-07-11 17:40:00,0.93779,0.93802,0.93759,0.93802,228200000.0
2007-07-11 17:45:00,0.93832,0.93898,0.93764,0.93885,213000000.0
2007-07-11 17:50:00,0.93892,0.93905,0.93808,0.93826,260000000.0
2007-07-11 17:55:00,0.93847,0.93847,0.93793,0.93794,267800000.0
2007-07-11 18:00:00,0.938,0.93834,0.93795,0.9383,232400000.0
2007-07-11 18:05:00,0.93829,0.93866,0.9381,0.93812,320800000.0
2007-07-11 18:10:00,0.93813,0.93852,0.938,0.93807,131400000.0
2007-07-11 18:15:00,0.93801,0.93801,0.9369,0.9371,227800000.0
2007-07-11 18:20:00,0.93727,0.93765,0.93725,0.93749,234200000.0
2007-07-11 18:25:00,0.93759,0.93759,0.93721,0.93737,145800000.0
2007-07-11 18:30:00,0.93686,0.93751,0.93686,0.93742,207400000.0
2007-07-11 18:35:00,0.93753,0.93761,0.93722,0.93757,175200000.0
2007-07-11 18:40:00,0.93752,0.9376,0.93735,0.93749,178000000.0
2007-07-11 18:45:00,0.93749,0.93776,0.93654,0.93769,136800000.0
2007-07-11 18:50:00,0.9377,0.93771,0.93734,0.93753,144400000.0
2007-07-11 18:55:00,0.93759,0.93771,0.93706,0.93747,144800000.0
2007-07-11 19:00:00,0.93751,0.93768,0.93697,0.93756,134600000.0
2007-07-11 19:05:00,0.93729,0.9376,0.93713,0.93734,164200000.0
2007-07-11 19:10:00,0.93722,0.93758,0.93683,0.93705,106800000.0
2007-07-11 19:15:00,0.93749,0.93749,0.9369,0.93738,83200000.0
2007-07-11 19:20:00,0.93743,0.93784,0.93743,0.93754,117200000.0
2007-07-11 19:25:00,0.93749,0.93754,0.93688,0.93742,94600000.0
2007-07-11 19:30:00,0.93692,0.93756,0.93647,0.93734,79200000.0
2007-07-11 19:35:00,0.93731,0.93751,0.93694,0.9375,94600000.0
2007-07-11 19:40:00,0.93755,0.93771,0.93704,0.93759,77200000.0
2007-07-11 19:45:00,0.93769,0.9385,0.93769,0.9385,94200000.0
2007-07-11 19:50:00,0.93838,0.93852,0.93801,0.93836,74600000.0
2007-07-11 19:55:00,0.93859,0.93872,0.93826,0.93844,59600000.0
2007-07-11 20:00:00,0.93833,0.93844,0.93756,0.93764,70800000.0
2007-07-11 20:05:00,0.93816,0.93816,0.93745,0.93748,64400000.0
2007-07-11 20:10:00,0.93756,0.93783,0.93734,0.93783,86400000.0
2007-07-11 20:15:00,0.93767,0.93804,0.93757,0.93788,65600000.0
2007-07-11 20:20:00,0.93787,0.93824,0.93722,0.93814,75600000.0
2007-07-11 20:25:00,0.93775,0.93809,0.93742,0.93809,56000000.0
2007-07-11 20:30:00,0.9381,0.9381,0.93742,0.93788,58000000.0
2007-07-11 20:35:00,0.93778,0.9378,0.93729,0.93745,68200000.0
2007-07-11 20:40:00,0.93756,0.93797,0.93745,0.93796,59000000.0
2007-07-11 20:45:00,0.93799,0.93849,0.93775,0.93849,58000000.0
2007-07-11 20:50:00,0.9386,0.93873,0.93796,0.93796,66000000.0
2007-07-11 20:55:00,0.93786,0.93803,0.93723,0.93775,64000000.0
2007-07-11 21:00:00,0.93785,0.93789,0.93707,0.93735,45800000.0
2007-07-11 21:05:00,0.9369,0.93761,0.93688,0.93747,62400000.0
2007-07-11 21:10:00,0.93751,0.93773,0.93706,0.93773,68800000.0
2007-07-11 21:15:00,0.93746,0.93804,0.9371,0.93795,64000000.0
2007-07-11 21:20:00,0.93807,0.93808,0.93733,0.93792,50600000.0
2007-07-11 21:25:00,0.93791,0.93803,0.9376,0.93801,52800000.0
2007-07-11 21:30:00,0.93792,0.93871,0.93792,0.93871,60000000.0
2007-07-11 21:35:00,0.93879,0.93885,0.93828,0.9383,68800000.0
2007-07-11 21:40:00,0.93875,0.93919,0.93874,0.93918,65200000.0
2007-07-11 21:45:00,0.93929,0.93952,0.93831,0.93831,78000000.0
2007-07-11 21:50:00,0.93923,0.93948,0.93913,0.93939,58000000.0
2007-07-11 21:55:00,0.93952,0.94108,0.93947,0.94021,41000000.0
2007-07-11 22:00:00,0.93981,0.9412,0.93981,0.94064,61800000.0
2007-07-11 22:05:00,0.94045,0.94127,0.94034,0.94103,73600000.0
2007-07-11 22:10:00,0.94128,0.94194,0.941,0.94182,76600000.0
2007-07-11 22:15:00,0.94156,0.94196,0.94139,0.94187,68800000.0
2007-07-11 22:20:00,0.94188,0.94321,0.94184,0.94316,56200000.0
2007-07-11 22:25:00,0.9432,0.94333,0.94248,0.94316,73600000.0
2007-07-11 22:30:00,0.94299,0.94301,0.9428,0.94285,97000000.0
2007-07-11 22:35:00,0.94306,0.94335,0.94243,0.94244,65400000.0
2007-07-11 22:40:00,0.94255,0.94279,0.94182,0.94279,52000000.0
2007-07-11 22:45:00,0.94308,0.94326,0.94282,0.94303,66600000.0
2007-07-11 22:50:00,0.94316,0.94342,0.94306,0.94337,66400000.0
2007-07-11 22:55:00,0.94331,0.94359,0.94284,0.94328,66000000.0
2007-07-11 23:00:00,0.94326,0.94333,0.94215,0.94304,68400000.0
2007-07-11 23:05:00,0.94302,0.94389,0.94291,0.94389,68600000.0
2007-07-11 23:10:00,0.94363,0.94446,0.94361,0.94415,62400000.0
2007-07-11 23:15:00,0.94415,0.94415,0.94252,0.94276,64000000.0
2007-07-11 23:20:00,0.94295,0.94344,0.94295,0.9431,57600000.0
2007-07-11 23:25:00,0.94304,0.94324,0.94207,0.94207,60800000.0
2007-07-11 23:30:00,0.94308,0.94382,0.94275,0.94369,74800000.0
2007-07-11 23:35:00,0.9438,0.94419,0.9438,0.94403,70800000.0
2007-07-11 23:40:00,0.94396,0.94478,0.94396,0.94419,54800000.0
2007-07-11 23:45:00,0.94427,0.94436,0.94362,0.94381,64000000.0
2007-07-11 23:50:00,0.94321,0.9439,0.94286,0.94286,64000000.0
2007-07-11 23:55:00,0.94346,0.94346,0.94217,0.94262,96400000.0
2007-07-12 00:00:00,0.94205,0.94282,0.942,0.94252,56000000.0
2007-07-12 00:05:00,0.94252,0.94281,0.94182,0.94281,58000000.0
2007-07-12 00:10:00,0.94286,0.94295,0.9423,0.94281,58600000.0
2007-07-12 00:15:00,0.94241,0.94282,0.94229,0.94249,45800000.0
2007-07-12 00:20:00,0.94252,0.94257,0.94213,0.94232,43200000.0
2007-07-12 00:25:00,0.94248,0.94253,0.94204,0.9422,61200000.0
2007-07-12 00:30:00,0.94211,0.94239,0.9421,0.94235,68200000.0
2007-07-12 00:35:00,0.94228,0.94232,0.94211,0.94224,51200000.0
2007-07-12 00:40:00,0.94231,0.94232,0.94146,0.94186,59200000.0
2007-07-12 00:45:00,0.94201,0.94209,0.94171,0.94171,62400000.0
2007-07-12 00:50:00,0.94144,0.94162,0.94139,0.9415,44800000.0
2007-07-12 00:55:00,0.94164,0.94169,0.94114,0.94145,43200000.0
2007-07-12 01:00:00,0.94154,0.94183,0.94113,0.94164,73600000.0
2007-07-12 01:05:00,0.94167,0.94183,0.94103,0.94176,64800000.0
2007-07-12 01:10:00,0.9418,0.94233,0.94173,0.94233,47800000.0
2007-07-12 01:15:00,0.94237,0.94244,0.94217,0.94238,57400000.0
2007-07-12 01:20:00,0.94237,0.94244,0.94218,0.94225,65600000.0
2007-07-12 01:25:00,0.9422,0.94221,0.94082,0.9421,39400000.0
2007-07-12 01:30:00,0.94214,0.94239,0.94212,0.94238,60200000.0
2007-07-12 01:35:00,0.94241,0.94241,0.94123,0.94197,45800000.0
2007-07-12 01:40:00,0.94194,0.9422,0.9414,0.94212,38400000.0
2007-07-12 01:45:00,0.9412,0.94208,0.94115,0.9416,65000000.0
2007-07-12 01:50:00,0.94189,0.94189,0.9409,0.94159,62800000.0
2007-07-12 01:55:00,0.94177,0.94197,0.9412,0.94183,60000000.0
2007-07-12 02:00:00,0.94198,0.94209,0.94166,0.94175,70400000.0
2007-07-12 02:05:00,0.94107,0.94209,0.94102,0.94209,52800000.0
2007-07-12 02:10:00,0.94215,0.94241,0.94203,0.94232,64000000.0
2007-07-12 02:15:00,0.94242,0.94244,0.9419,0.94244,52600000.0
2007-07-12 02:20:00,0.94196,0.94254,0.94172,0.94244,46400000.0
2007-07-12 02:25:00,0.94245,0.94245,0.94132,0.94216,62400000.0
2007-07-12 02:30:00,0.94217,0.94217,0.94166,0.9418,66000000.0
2007-07-12 02:35:00,0.94174,0.94185,0.94155,0.94175,52800000.0
2007-07-12 02:40:00,0.94172,0.94178,0.94123,0.94153,60000000.0
2007-07-12 02:45:00,0.94145,0.9416,0.94131,0.94157,59600000.0
2007-07-12 02:50:00,0.94146,0.94172,0.94073,0.94147,65600000.0
2007-07-12 02:55:00,0.94141,0.94155,0.94095,0.94155,68800000.0
2007-07-12 03:00:00,0.94151,0.94159,0.94099,0.9413,77200000.0
2007-07-12 03:05:00,0.94118,0.94145,0.94098,0.94124,51200000.0
2007-07-12 03:10:00,0.94147,0.94174,0.94145,0.94151,74000000.0
2007-07-12 03:15:00,0.94131,0.94146,0.9404,0.94127,70800000.0
2007-07-12 03:20:00,0.94139,0.94168,0.9409,0.94152,60800000.0
2007-07-12 03:25:00,0.94147,0.94158,0.94124,0.94129,51000000.0
2007-07-12 03:30:00,0.94109,0.94143,0.9409,0.94118,65600000.0
2007-07-12 03:35:00,0.94112,0.9412,0.94074,0.94105,56400000.0
2007-07-12 03:40:00,0.94105,0.94118,0.94075,0.94116,60600000.0
2007-07-12 03:45:00,0.94095,0.94095,0.93975,0.93975,56000000.0
2007-07-12 03:50:00,0.94051,0.94079,0.94027,0.94045,66600000.0
2007-07-12 03:55:00,0.94064,0.94138,0.94052,0.94106,60200000.0
2007-07-12 04:00:00,0.94107,0.94107,0.9407,0.94081,49600000.0
2007-07-12 04:05:00,0.94075,0.94075,0.93998,0.93998,43200000.0
2007-07-12 04:10:00,0.94018,0.94032,0.9389,0.94007,57000000.0
2007-07-12 04:15:00,0.93999,0.94026,0.93959,0.9399,60200000.0
2007-07-12 04:20:00,0.93988,0.94001,0.93927,0.93927,61800000.0
2007-07-12 04:25:00,0.9398,0.94004,0.9397,0.93995,62400000.0
2007-07-12 04:30:00,0.94004,0.9404,0.94004,0.9404,40000000.0
2007-07-12 04:35:00,0.9404,0.94075,0.93962,0.9405,69600000.0
2007-07-12 04:40:00,0.94052,0.94084,0.93997,0.94069,63400000.0
2007-07-12 04:45:00,0.94073,0.94088,0.94014,0.94071,61200000.0
2007-07-12 04:50:00,0.94078,0.94078,0.93957,0.94006,69600000.0
2007-07-12 04:55:00,0.93998,0.94045,0.93998,0.9404,67600000.0
2007-07-12 05:00:00,0.94038,0.94064,0.93982,0.94051,62800000.0
2007-07-12 05:05:00,0.94003,0.94044,0.93995,0.94032,53200000.0
2007-07-12 05:10:00,0.94009,0.94061,0.94003,0.94051,55200000.0
2007-07-12 05:15:00,0.94065,0.94074,0.94037,0.94053,41000000.0
2007-07-12 05:20:00,0.94025,0.94067,0.94017,0.94061,41000000.0
2007-07-12 05:25:00,0.94048,0.9407,0.94034,0.9407,52800000.0
2007-07-12 05:30:00,0.94063,0.94074,0.94003,0.94025,67200000.0
2007-07-12 05:35:00,0.94064,0.9409,0.94054,0.9409,57600000.0
2007-07-12 05:40:00,0.94105,0.94105,0.94011,0.94021,40000000.0
2007-07-12 05:45:00,0.94067,0.94093,0.94008,0.94085,60800000.0
2007-07-12 05:50:00,0.9409,0.9409,0.94071,0.94076,61200000.0
2007-07-12 05:55:00,0.94064,0.94074,0.94039,0.94066,59600000.0
2007-07-12 06:00:00,0.94068,0.94091,0.93995,0.94076,64000000.0
2007-07-12 06:05:00,0.9409,0.9411,0.94081,0.94106,72400000.0
2007-07-12 06:10:00,0.94114,0.94124,0.94066,0.94069,61200000.0
2007-07-12 06:15:00,0.94113,0.94113,0.94038,0.94097,61200000.0
2007-07-12 06:20:00,0.94085,0.9409,0.94045,0.94069,69200000.0
2007-07-12 06:25:00,0.94045,0.94091,0.94029,0.94044,64400000.0
2007-07-12 06:30:00,0.94096,0.94096,0.94055,0.94066,48000000.0
2007-07-12 06:35:00,0.94063,0.94075,0.94026,0.94075,65400000.0
2007-07-12 06:40:00,0.9408,0.9408,0.9401,0.9401,70400000.0
2007-07-12 06:45:00,0.94053,0.94079,0.94045,0.94054,52600000.0
2007-07-12 06:50:00,0.94029,0.94067,0.94007,0.94012,54400000.0
2007-07-12 06:55:00,0.94069,0.94078,0.94013,0.94023,66400000.0
2007-07-12 07:00:00,0.93987,0.9404,0.93972,0.94018,57600000.0
2007-07-12 07:05:00,0.94014,0.94029,0.93994,0.94022,61200000.0
2007-07-12 07:10:00,0.94025,0.94032,0.93984,0.93984,68800000.0
2007-07-12 07:15:00,0.94002,0.94002,0.9397,0.93986,69200000.0
2007-07-12 07:20:00,0.93984,0.94002,0.93957,0.93982,56400000.0
2007-07-12 07:25:00,0.93985,0.93987,0.93927,0.93953,57600000.0
2007-07-12 07:30:00,0.93952,0.93962,0.93931,0.93943,47400000.0
2007-07-12 07:35:00,0.93935,0.93947,0.93884,0.93884,65600000.0
2007-07-12 07:40:00,0.93898,0.93914,0.93885,0.93904,73600000.0
2007-07-12 07:45:00,0.93916,0.93918,0.93855,0.93876,56000000.0
2007-07-12 07:50:00,0.9387,0.93888,0.93846,0.93874,62400000.0
2007-07-12 07:55:00,0.9385,0.9388,0.93814,0.93879,70400000.0
2007-07-12 08:00:00,0.93868,0.93896,0.9385,0.93896,71200000.0
2007-07-12 08:05:00,0.93875,0.93918,0.93841,0.93916,73600000.0
2007-07-12 08:10:00,0.93915,0.93947,0.93885,0.93913,69800000.0
2007-07-12 08:15:00,0.93921,0.93943,0.93916,0.93927,62200000.0
2007-07-12 08:20:00,0.93918,0.93941,0.93864,0.93864,65000000.0
2007-07-12 08:25:00,0.93872,0.9389,0.9379,0.93806,65600000.0
2007-07-12 08:30:00,0.93805,0.93843,0.93805,0.93832,73200000.0
2007-07-12 08:35:00,0.93829,0.93846,0.93818,0.93835,56400000.0
2007-07-12 08:40:00,0.93836,0.93869,0.93775,0.93869,57600000.0
2007-07-12 08:45:00,0.93862,0.93877,0.93852,0.9386,59200000.0
2007-07-12 08:50:00,0.93874,0.93874,0.93842,0.93864,64400000.0
2007-07-12 08:55:00,0.93867,0.93913,0.93859,0.93882,66000000.0
2007-07-12 09:00:00,0.93856,0.93867,0.93804,0.93842,61800000.0
2007-07-12 09:05:00,0.93834,0.93895,0.93834,0.93883,80000000.0
2007-07-12 09:10:00,0.93896,0.93935,0.93893,0.93903,64200000.0
2007-07-12 09:15:00,0.93905,0.93923,0.93884,0.93918,74800000.0
2007-07-12 09:20:00,0.93917,0.93927,0.93884,0.93907,66000000.0
2007-07-12 09:25:00,0.93874,0.93887,0.93854,0.93874,69800000.0
2007-07-12 09:30:00,0.93882,0.93882,0.93742,0.93851,75200000.0
2007-07-12 09:35:00,0.93859,0.93921,0.93854,0.93921,65800000.0
2007-07-12 09:40:00,0.93916,0.94032,0.93902,0.94018,64000000.0
2007-07-12 09:45:00,0.94015,0.94026,0.93951,0.93986,57600000.0
2007-07-12 09:50:00,0.93974,0.93974,0.93924,0.93926,66600000.0
2007-07-12 09:55:00,0.93926,0.93937,0.93902,0.93937,69600000.0
2007-07-12 10:00:00,0.9394,0.9394,0.93892,0.93901,61800000.0
2007-07-12 10:05:00,0.93887,0.93949,0.93887,0.93911,64400000.0
2007-07-12 10:10:00,0.939,0.9392,0.93863,0.93863,66000000.0
2007-07-12 10:15:00,0.93865,0.93891,0.93844,0.93844,71400000.0
2007-07-12 10:20:00,0.9384,0.93888,0.93832,0.93881,67200000.0
2007-07-12 10:25:00,0.93895,0.93895,0.93842,0.93879,65000000.0
2007-07-12 10:30:00,0.93874,0.93908,0.93873,0.93895,59600000.0
2007-07-12 10:35:00,0.93895,0.93895,0.93856,0.93878,66600000.0
2007-07-12 10:40:00,0.93871,0.93932,0.93854,0.93896,66000000.0
2007-07-12 10:45:00,0.93917,0.93925,0.93855,0.93867,66400000.0
2007-07-12 10:50:00,0.93829,0.93874,0.938,0.93835,62400000.0
2007-07-12 10:55:00,0.9385,0.93891,0.93834,0.93848,67200000.0
2007-07-12 11:00:00,0.93855,0.93868,0.93834,0.93867,66400000.0
2007-07-12 11:05:00,0.93863,0.93886,0.93813,0.93865,57600000.0
2007-07-12 11:10:00,0.9389,0.93962,0.93889,0.93949,77000000.0
2007-07-12 11:15:00,0.93951,0.94047,0.93951,0.94028,70200000.0
2007-07-12 11:20:00,0.94024,0.94035,0.93959,0.94001,72000000.0
2007-07-12 11:25:00,0.94003,0.94035,0.93999,0.94024,62400000.0
2007-07-12 11:30:00,0.94024,0.94031,0.93995,0.94031,70200000.0
2007-07-12 11:35:00,0.9403,0.9403,0.93982,0.93982,68200000.0
2007-07-12 11:40:00,0.93984,0.94,0.93875,0.93952,61200000.0
2007-07-12 11:45:00,0.93964,0.93992,0.93946,0.93991,69200000.0
2007-07-12 11:50:00,0.93985,0.93985,0.93924,0.93927,71200000.0
2007-07-12 11:55:00,0.93915,0.93937,0.93819,0.93937,66600000.0
2007-07-12 12:00:00,0.93905,0.93905,0.93857,0.93868,70800000.0
2007-07-12 12:05:00,0.93884,0.93923,0.93849,0.93919,70400000.0
2007-07-12 12:10:00,0.93933,0.93945,0.93898,0.93918,79200000.0
2007-07-12 12:15:00,0.93901,0.93919,0.93892,0.93911,67200000.0
2007-07-12 12:20:00,0.939,0.93921,0.93837,0.93913,66600000.0
2007-07-12 12:25:00,0.93909,0.93963,0.93909,0.93934,60600000.0
2007-07-12 12:30:00,0.93871,0.93951,0.93871,0.93947,67600000.0
2007-07-12 12:35:00,0.93951,0.93955,0.9388,0.93947,73800000.0
2007-07-12 12:40:00,0.93943,0.93944,0.9392,0.93935,64400000.0
2007-07-12 12:45:00,0.9394,0.93942,0.93885,0.93901,61800000.0
2007-07-12 12:50:00,0.93905,0.93907,0.93834,0.93894,71400000.0
2007-07-12 12:55:00,0.93896,0.93902,0.93799,0.93857,62400000.0
2007-07-12 13:00:00,0.93877,0.93879,0.93823,0.93839,67200000.0
2007-07-12 13:05:00,0.93839,0.93891,0.93832,0.93884,67400000.0
2007-07-12 13:10:00,0.93882,0.9389,0.93858,0.93881,57600000.0
2007-07-12 13:15:00,0.93891,0.93907,0.93847,0.93859,61200000.0
2007-07-12 13:20:00,0.93883,0.93884,0.93836,0.93884,75600000.0
2007-07-12 13:25:00,0.93899,0.93938,0.93891,0.93928,65600000.0
2007-07-12 13:30:00,0.93932,0.93951,0.93849,0.93931,104400000.0
2007-07-12 13:35:00,0.93953,0.93977,0.9391,0.9391,124800000.0
2007-07-12 13:40:00,0.93898,0.93912,0.93843,0.9391,111200000.0
2007-07-12 13:45:00,0.93912,0.93934,0.93855,0.93922,121400000.0
2007-07-12 13:50:00,0.93928,0.93929,0.93864,0.93888,156400000.0
2007-07-12 13:55:00,0.93933,0.93934,0.93908,0.93919,130400000.0
2007-07-12 14:00:00,0.93921,0.93961,0.93917,0.93951,170800000.0
2007-07-12 14:05:00,0.93951,0.93967,0.93939,0.93957,151200000.0
2007-07-12 14:10:00,0.93963,0.93978,0.93953,0.93978,115200000.0
2007-07-12 14:15:00,0.93964,0.94015,0.93947,0.94001,186800000.0
2007-07-12 14:20:00,0.93965,0.94041,0.93943,0.94034,130000000.0
2007-07-12 14:25:00,0.94015,0.94016,0.93945,0.93963,107200000.0
2007-07-12 14:30:00,0.93959,0.93978,0.93933,0.93933,208000000.0
2007-07-12 14:35:00,0.93928,0.94,0.93915,0.93929,182400000.0
2007-07-12 14:40:00,0.93928,0.93994,0.93918,0.93985,244600000.0
2007-07-12 14:45:00,0.93984,0.93995,0.93962,0.93983,152200000.0
2007-07-12 14:50:00,0.93997,0.94081,0.93976,0.94042,133200000.0
2007-07-12 14:55:00,0.94056,0.94067,0.94017,0.94019,102400000.0
2007-07-12 15:00:00,0.94049,0.94125,0.94046,0.94094,154400000.0
2007-07-12 15:05:00,0.94088,0.94108,0.94029,0.94108,107600000.0
2007-07-12 15:10:00,0.94087,0.94119,0.94087,0.94119,228400000.0
2007-07-12 15:15:00,0.94119,0.94119,0.94014,0.94023,97800000.0
2007-07-12 15:20:00,0.94017,0.94035,0.93997,0.94022,165200000.0
2007-07-12 15:25:00,0.94017,0.94078,0.93973,0.94064,194400000.0
2007-07-12 15:30:00,0.93957,0.94085,0.93924,0.94065,251000000.0
2007-07-12 15:35:00,0.94065,0.9416,0.94058,0.94154,198000000.0
2007-07-12 15:40:00,0.94153,0.94199,0.94145,0.94196,207200000.0
2007-07-12 15:45:00,0.94204,0.9424,0.94194,0.942,124600000.0
2007-07-12 15:50:00,0.94187,0.94209,0.94175,0.9419,90000000.0
2007-07-12 15:55:00,0.94202,0.94219,0.94133,0.942,143600000.0
2007-07-12 16:00:00,0.94184,0.942,0.94161,0.94195,237600000.0
2007-07-12 16:05:00,0.94189,0.94193,0.94151,0.94193,200400000.0
2007-07-12 16:10:00,0.94186,0.9419,0.94157,0.94184,209200000.0
2007-07-12 16:15:00,0.94183,0.942,0.94153,0.94159,170000000.0
2007-07-12 16:20:00,0.94164,0.94169,0.94125,0.94133,199200000.0
2007-07-12 16:25:00,0.94129,0.94129,0.94099,0.94111,170400000.0
2007-07-12 16:30:00,0.94131,0.94131,0.94086,0.941,171400000.0
2007-07-12 16:35:00,0.94097,0.94154,0.94097,0.94127,228000000.0
2007-07-12 16:40:00,0.94123,0.94132,0.94083,0.94132,120400000.0
2007-07-12 16:45:00,0.94139,0.94152,0.9408,0.94143,317600000.0
2007-07-12 16:50:00,0.94144,0.94159,0.94125,0.94125,160000000.0
2007-07-12 16:55:00,0.94124,0.94145,0.94067,0.94145,196200000.0
2007-07-12 17:00:00,0.94154,0.94154,0.94013,0.94013,232400000.0
2007-07-12 17:05:00,0.94014,0.9403,0.9399,0.94025,181200000.0
2007-07-12 17:10:00,0.94024,0.94024,0.93984,0.93984,145600000.0
2007-07-12 17:15:00,0.93989,0.94043,0.93989,0.94012,104800000.0
2007-07-12 17:20:00,0.94008,0.94049,0.94001,0.9404,123200000.0
2007-07-12 17:25:00,0.94047,0.94059,0.94027,0.9405,202800000.0
2007-07-12 17:30:00,0.94061,0.94114,0.94037,0.94083,372200000.0
2007-07-12 17:35:00,0.9408,0.94081,0.94049,0.94081,205400000.0
2007-07-12 17:40:00,0.94099,0.94111,0.94047,0.94048,229200000.0
2007-07-12 17:45:00,0.94048,0.94148,0.93996,0.94101,214200000.0
2007-07-12 17:50:00,0.94109,0.94109,0.94059,0.94062,261000000.0
2007-07-12 17:55:00,0.94045,0.9406,0.94002,0.94017,267000000.0
2007-07-12 18:00:00,0.9401,0.94048,0.93996,0.94034,233200000.0
2007-07-12 18:05:00,0.94033,0.94052,0.93986,0.94005,318000000.0
2007-07-12 18:10:00,0.9406,0.94078,0.9405,0.94078,131000000.0
2007-07-12 18:15:00,0.94092,0.94103,0.94018,0.94076,227400000.0
2007-07-12 18:20:00,0.94068,0.94099,0.9406,0.94097,232400000.0
2007-07-12 18:25:00,0.94089,0.94089,0.94008,0.94026,145000000.0
2007-07-12 18:30:00,0.94028,0.9405,0.93987,0.94016,209600000.0
2007-07-12 18:35:00,0.94016,0.94044,0.94015,0.94039,176400000.0
2007-07-12 18:40:00,0.9404,0.94046,0.9398,0.94022,177600000.0
2007-07-12 18:45:00,0.94018,0.94018,0.93917,0.94003,135800000.0
2007-07-12 18:50:00,0.94009,0.94023,0.93961,0.94001,146000000.0
2007-07-12 18:55:00,0.9402,0.94036,0.93978,0.94036,144400000.0
2007-07-12 19:00:00,0.94039,0.94061,0.94017,0.94059,133600000.0
2007-07-12 19:05:00,0.94065,0.94072,0.94046,0.94072,162600000.0
2007-07-12 19:10:00,0.94066,0.9409,0.94052,0.94062,105400000.0
2007-07-12 19:15:00,0.94079,0.94094,0.94067,0.94089,83600000.0
2007-07-12 19:20:00,0.94093,0.94102,0.9408,0.94082,116800000.0
2007-07-12 19:25:00,0.94058,0.94095,0.9402,0.94095,94000000.0
2007-07-12 19:30:00,0.941,0.94156,0.94086,0.94102,78400000.0
2007-07-12 19:35:00,0.94104,0.9411,0.94041,0.94092,94800000.0
2007-07-12 19:40:00,0.94092,0.94125,0.94091,0.94118,72000000.0
2007-07-12 19:45:00,0.94108,0.94122,0.94042,0.94122,94800000.0
2007-07-12 19:50:00,0.94079,0.94133,0.94079,0.9408,76400000.0
2007-07-12 19:55:00,0.94126,0.94129,0.9408,0.94129,58600000.0
2007-07-12 20:00:00,0.94139,0.94147,0.94088,0.94123,69600000.0
2007-07-12 20:05:00,0.94125,0.94142,0.94059,0.94107,64000000.0
2007-07-12 20:10:00,0.94096,0.94135,0.94088,0.94097,86200000.0
2007-07-12 20:15:00,0.94112,0.94126,0.94065,0.94126,65600000.0
2007-07-12 20:20:00,0.94025,0.94143,0.94008,0.94126,75600000.0
2007-07-12 20:25:00,0.94124,0.94138,0.94077,0.94138,56000000.0
2007-07-12 20:30:00,0.94142,0.94182,0.94136,0.94168,68800000.0
2007-07-12 20:35:00,0.94194,0.94243,0.94166,0.94238,68800000.0
2007-07-12 20:40:00,0.94236,0.94241,0.94183,0.94223,64000000.0
2007-07-12 20:45:00,0.94229,0.94257,0.94209,0.94245,51200000.0
2007-07-12 20:50:00,0.94237,0.94252,0.94214,0.94231,65600000.0
2007-07-12 20:55:00,0.9423,0.94254,0.94169,0.94248,64000000.0
2007-07-12 21:00:00,0.94232,0.94261,0.9415,0.94244,54800000.0
2007-07-12 21:05:00,0.94211,0.94253,0.94206,0.9425,50400000.0
2007-07-12 21:10:00,0.94249,0.94261,0.94162,0.94261,68600000.0
2007-07-12 21:15:00,0.94262,0.94262,0.94217,0.94229,64200000.0
2007-07-12 21:20:00,0.94239,0.94257,0.94167,0.94222,49600000.0
2007-07-12 21:25:00,0.94262,0.94265,0.94173,0.94215,56400000.0
2007-07-12 21:30:00,0.94247,0.94274,0.94175,0.94259,61000000.0
2007-07-12 21:35:00,0.94245,0.94272,0.94222,0.94251,68600000.0
2007-07-12 21:40:00,0.94209,0.94246,0.94203,0.9421,64800000.0
2007-07-12 21:45:00,0.9424,0.94241,0.94137,0.94137,77200000.0
2007-07-12 21:50:00,0.94242,0.94242,0.94169,0.94182,58000000.0
2007-07-12 21:55:00,0.9422,0.94269,0.94212,0.94261,41600000.0
2007-07-12 22:00:00,0.94263,0.94297,0.94251,0.94284,63200000.0
2007-07-12 22:05:00,0.94258,0.94299,0.94252,0.94284,74000000.0
2007-07-12 22:10:00,0.94287,0.94287,0.94213,0.94235,77000000.0
2007-07-12 22:15:00,0.94252,0.94287,0.9424,0.9427,62600000.0
2007-07-12 22:20:00,0.94262,0.94269,0.94176,0.94269,47800000.0
2007-07-12 22:25:00,0.94265,0.94289,0.94216,0.94268,73600000.0
2007-07-12 22:30:00,0.94253,0.94256,0.94206,0.94252,80400000.0
2007-07-12 22:35:00,0.94256,0.94267,0.942,0.9426,66000000.0
2007-07-12 22:40:00,0.9425,0.94283,0.94232,0.94273,52000000.0
2007-07-12 22:45:00,0.94276,0.94319,0.94251,0.94317,66600000.0
2007-07-12 22:50:00,0.94311,0.9432,0.94143,0.94268,66400000.0
2007-07-12 22:55:00,0.94276,0.94312,0.94274,0.94307,65000000.0
2007-07-12 23:00:00,0.94113,0.94276,0.93983,0.94245,67400000.0
2007-07-12 23:05:00,0.94264,0.94284,0.94234,0.94241,59200000.0
2007-07-12 23:10:00,0.9424,0.94262,0.94234,0.94246,62400000.0
2007-07-12 23:15:00,0.94244,0.9425,0.94167,0.94241,64000000.0
2007-07-12 23:20:00,0.94226,0.94253,0.94191,0.94207,53600000.0
2007-07-12 23:25:00,0.94241,0.94253,0.94209,0.94217,48000000.0
2007-07-12 23:30:00,0.94226,0.94259,0.94115,0.94251,75200000.0
2007-07-12 23:35:00,0.94253,0.9429,0.94223,0.9429,68800000.0
2007-07-12 23:40:00,0.94277,0.943,0.94249,0.94285,63200000.0
2007-07-12 23:45:00,0.94289,0.94289,0.94227,0.94259,64400000.0
2007-07-12 23:50:00,0.9425,0.94283,0.94206,0.94207,36000000.0
2007-07-12 23:55:00,0.94287,0.94326,0.94202,0.943,88400000.0
2007-07-13 00:00:00,0.94307,0.94324,0.94286,0.94324,61200000.0
2007-07-13 00:05:00,0.94317,0.94317,0.94248,0.94301,54400000.0
2007-07-13 00:10:00,0.943,0.94303,0.94264,0.94268,51000000.0
2007-07-13 00:15:00,0.9425,0.94271,0.94225,0.9423,47200000.0
2007-07-13 00:20:00,0.94248,0.94277,0.94242,0.94264,55600000.0
2007-07-13 00:25:00,0.94274,0.94281,0.94247,0.9425,61600000.0
2007-07-13 00:30:00,0.94246,0.94286,0.94233,0.94263,68800000.0
2007-07-13 00:35:00,0.94263,0.94294,0.94263,0.94278,59200000.0
2007-07-13 00:40:00,0.94293,0.94293,0.9424,0.9424,59600000.0
2007-07-13 00:45:00,0.94407,0.94553,0.94407,0.94551,58000000.0
2007-07-13 00:50:00,0.94542,0.94567,0.9454,0.94562,52800000.0
2007-07-13 00:55:00,0.94568,0.94676,0.9456,0.94676,62600000.0
2007-07-13 01:00:00,0.94665,0.94742,0.94653,0.9472,73600000.0
2007-07-13 01:05:00,0.94711,0.94741,0.94695,0.94741,64800000.0
2007-07-13 01:10:00,0.9475,0.94762,0.94675,0.94737,62800000.0
2007-07-13 01:15:00,0.9472,0.94742,0.94688,0.94736,58000000.0
2007-07-13 01:20:00,0.94719,0.94749,0.94687,0.94687,65400000.0
2007-07-13 01:25:00,0.94757,0.94758,0.94734,0.9474,51200000.0
2007-07-13 01:30:00,0.9474,0.94757,0.94718,0.94741,60600000.0
2007-07-13 01:35:00,0.94754,0.94754,0.94717,0.94717,58000000.0
2007-07-13 01:40:00,0.94703,0.94756,0.94659,0.94756,53200000.0
2007-07-13 01:45:00,0.94744,0.94749,0.94724,0.94742,57800000.0
2007-07-13 01:50:00,0.94676,0.94728,0.9457,0.94726,62400000.0
2007-07-13 01:55:00,0.9473,0.9473,0.94705,0.94714,59600000.0
2007-07-13 02:00:00,0.94698,0.94698,0.94647,0.94647,66600000.0
2007-07-13 02:05:00,0.94651,0.9467,0.94619,0.94627,57600000.0
2007-07-13 02:10:00,0.94624,0.9463,0.94539,0.94575,71200000.0
2007-07-13 02:15:00,0.94588,0.94611,0.94573,0.94599,60800000.0
2007-07-13 02:20:00,0.94599,0.94611,0.94577,0.94588,40000000.0
2007-07-13 02:25:00,0.94588,0.94611,0.94491,0.94603,62400000.0
2007-07-13 02:30:00,0.9461,0.94614,0.94492,0.94585,65600000.0
2007-07-13 02:35:00,0.94577,0.94628,0.94547,0.94547,52200000.0
2007-07-13 02:40:00,0.94574,0.94618,0.94554,0.94566,59600000.0
2007-07-13 02:45:00,0.94617,0.9464,0.94608,0.94634,56400000.0
2007-07-13 02:50:00,0.94631,0.94642,0.94613,0.94625,65000000.0
2007-07-13 02:55:00,0.9464,0.94674,0.94602,0.94646,68800000.0
2007-07-13 03:00:00,0.94647,0.94655,0.94555,0.94599,64400000.0
2007-07-13 03:05:00,0.94629,0.94629,0.94558,0.9458,35200000.0
2007-07-13 03:10:00,0.94621,0.94628,0.94563,0.94575,74000000.0
2007-07-13 03:15:00,0.9456,0.94586,0.94423,0.94578,70400000.0
2007-07-13 03:20:00,0.94521,0.94587,0.94515,0.94566,61200000.0
2007-07-13 03:25:00,0.94513,0.94577,0.94497,0.94571,49600000.0
2007-07-13 03:30:00,0.94568,0.94588,0.94537,0.94576,50000000.0
2007-07-13 03:35:00,0.94542,0.9459,0.94529,0.94589,44800000.0
2007-07-13 03:40:00,0.94586,0.946,0.9454,0.94561,56800000.0
2007-07-13 03:45:00,0.94517,0.94599,0.94497,0.94537,68200000.0
2007-07-13 03:50:00,0.94598,0.94598,0.94479,0.94502,67400000.0
2007-07-13 03:55:00,0.94569,0.94593,0.94553,0.94572,64400000.0
2007-07-13 04:00:00,0.94577,0.94582,0.94507,0.94559,48000000.0
2007-07-13 04:05:00,0.94543,0.94547,0.94471,0.94472,49600000.0
2007-07-13 04:10:00,0.94477,0.94494,0.9439,0.94401,60200000.0
2007-07-13 04:15:00,0.94385,0.94471,0.94317,0.94471,60800000.0
2007-07-13 04:20:00,0.94491,0.94491,0.94431,0.94434,62800000.0
2007-07-13 04:25:00,0.94437,0.94437,0.9429,0.94293,62400000.0
2007-07-13 04:30:00,0.94307,0.94368,0.94307,0.94342,52800000.0
2007-07-13 04:35:00,0.94346,0.94354,0.94307,0.94346,67200000.0
2007-07-13 04:40:00,0.94341,0.9436,0.94262,0.94342,63400000.0
2007-07-13 04:45:00,0.9433,0.94353,0.94329,0.94351,57000000.0
2007-07-13 04:50:00,0.9434,0.9437,0.94253,0.943,67600000.0
2007-07-13 04:55:00,0.94296,0.94338,0.94251,0.94338,49600000.0
2007-07-13 05:00:00,0.94335,0.94348,0.94314,0.94348,62800000.0
2007-07-13 05:05:00,0.94351,0.94358,0.94266,0.94357,52800000.0
2007-07-13 05:10:00,0.94349,0.94362,0.94309,0.94318,65000000.0
2007-07-13 05:15:00,0.94352,0.9436,0.94331,0.94344,55200000.0
2007-07-13 05:20:00,0.94338,0.94362,0.94321,0.94321,32000000.0
2007-07-13 05:25:00,0.94312,0.94316,0.94245,0.9425,65000000.0
2007-07-13 05:30:00,0.94244,0.94277,0.94224,0.94261,65600000.0
2007-07-13 05:35:00,0.9426,0.94274,0.94187,0.94198,58000000.0
2007-07-13 05:40:00,0.94262,0.94271,0.94237,0.94249,64000000.0
2007-07-13 05:45:00,0.94252,0.94273,0.94204,0.94273,48400000.0
2007-07-13 05:50:00,0.94277,0.94277,0.94187,0.94257,52800000.0
2007-07-13 05:55:00,0.94235,0.94271,0.94221,0.94248,57600000.0
2007-07-13 06:00:00,0.94252,0.94263,0.94169,0.94185,64000000.0
2007-07-13 06:05:00,0.94187,0.94201,0.94159,0.94168,72000000.0
2007-07-13 06:10:00,0.94176,0.94192,0.94163,0.94185,62400000.0
2007-07-13 06:15:00,0.94191,0.94207,0.94167,0.94207,57600000.0
2007-07-13 06:20:00,0.94173,0.94214,0.94147,0.94205,70400000.0
2007-07-13 06:25:00,0.94193,0.94233,0.94183,0.94197,64400000.0
2007-07-13 06:30:00,0.94201,0.94222,0.94177,0.94205,54800000.0
2007-07-13 06:35:00,0.94208,0.94232,0.94187,0.94198,68000000.0
2007-07-13 06:40:00,0.94206,0.94206,0.94143,0.94192,69200000.0
2007-07-13 06:45:00,0.94193,0.94193,0.94151,0.9417,58000000.0
2007-07-13 06:50:00,0.94113,0.94146,0.94086,0.94107,69600000.0
2007-07-13 06:55:00,0.94117,0.94142,0.94107,0.94133,67200000.0
2007-07-13 07:00:00,0.94132,0.94135,0.94104,0.94104,57600000.0
2007-07-13 07:05:00,0.94113,0.94139,0.9407,0.94116,60800000.0
2007-07-13 07:10:00,0.94135,0.94149,0.94119,0.94119,68800000.0
2007-07-13 07:15:00,0.94115,0.94146,0.94104,0.9412,69000000.0
2007-07-13 07:20:00,0.94103,0.94131,0.94065,0.94131,55800000.0
2007-07-13 07:25:00,0.94139,0.94196,0.94121,0.94196,57600000.0
2007-07-13 07:30:00,0.94195,0.94196,0.94162,0.9417,60000000.0
2007-07-13 07:35:00,0.94174,0.94174,0.94106,0.94163,65600000.0
2007-07-13 07:40:00,0.94171,0.94193,0.94151,0.94157,74000000.0
2007-07-13 07:45:00,0.94158,0.94192,0.94157,0.94192,56800000.0
2007-07-13 07:50:00,0.94196,0.94202,0.94099,0.94121,61800000.0
2007-07-13 07:55:00,0.94163,0.94194,0.94127,0.94152,70400000.0
2007-07-13 08:00:00,0.94159,0.94214,0.9415,0.94156,72000000.0
2007-07-13 08:05:00,0.9415,0.94244,0.94144,0.94242,73200000.0
2007-07-13 08:10:00,0.94251,0.94299,0.94239,0.94296,70800000.0
2007-07-13 08:15:00,0.9431,0.94313,0.94293,0.9431,63200000.0
2007-07-13 08:20:00,0.94302,0.94308,0.94274,0.94295,66000000.0
2007-07-13 08:25:00,0.94307,0.94333,0.94288,0.94319,66000000.0
2007-07-13 08:30:00,0.94333,0.94369,0.94329,0.94354,72000000.0
2007-07-13 08:35:00,0.94351,0.94422,0.94348,0.94419,56000000.0
2007-07-13 08:40:00,0.94416,0.94475,0.94362,0.94475,57600000.0
2007-07-13 08:45:00,0.94436,0.94436,0.94393,0.94404,59200000.0
2007-07-13 08:50:00,0.94423,0.94427,0.94394,0.94421,70800000.0
2007-07-13 08:55:00,0.94424,0.94471,0.94352,0.94471,69200000.0
2007-07-13 09:00:00,0.94483,0.94484,0.94387,0.94388,62400000.0
2007-07-13 09:05:00,0.94398,0.94408,0.94365,0.94381,80400000.0
2007-07-13 09:10:00,0.94382,0.94394,0.94347,0.94355,64000000.0
2007-07-13 09:15:00,0.9436,0.94411,0.94351,0.94396,72400000.0
2007-07-13 09:20:00,0.94387,0.94432,0.94359,0.94432,66000000.0
2007-07-13 09:25:00,0.94429,0.94439,0.94409,0.9443,70400000.0
2007-07-13 09:30:00,0.94436,0.94443,0.94314,0.94389,74600000.0
2007-07-13 09:35:00,0.94394,0.94395,0.9435,0.94356,65000000.0
2007-07-13 09:40:00,0.94356,0.94366,0.94308,0.94344,64800000.0
2007-07-13 09:45:00,0.94351,0.94461,0.94351,0.94393,57600000.0
2007-07-13 09:50:00,0.94383,0.94411,0.9438,0.94384,67200000.0
2007-07-13 09:55:00,0.94374,0.94375,0.94288,0.94355,68800000.0
2007-07-13 10:00:00,0.94348,0.94348,0.94258,0.9427,62400000.0
2007-07-13 10:05:00,0.94289,0.94306,0.94263,0.94306,64400000.0
2007-07-13 10:10:00,0.94305,0.94377,0.94305,0.94369,65600000.0
2007-07-13 10:15:00,0.94359,0.94382,0.94313,0.94368,72800000.0
2007-07-13 10:20:00,0.94383,0.94401,0.94371,0.94375,67400000.0
2007-07-13 10:25:00,0.94376,0.94388,0.94344,0.94361,65600000.0
2007-07-13 10:30:00,0.94385,0.94438,0.94379,0.94438,59200000.0
2007-07-13 10:35:00,0.94442,0.94442,0.94397,0.94427,67600000.0
2007-07-13 10:40:00,0.9444,0.94457,0.94401,0.9441,66600000.0
2007-07-13 10:45:00,0.94441,0.94504,0.94436,0.94481,65800000.0
2007-07-13 10:50:00,0.94481,0.94498,0.94466,0.94483,63200000.0
2007-07-13 10:55:00,0.94496,0.94572,0.94449,0.94567,67600000.0
2007-07-13 11:00:00,0.94564,0.94589,0.94511,0.94538,65600000.0
2007-07-13 11:05:00,0.94561,0.94586,0.94555,0.94579,57600000.0
2007-07-13 11:10:00,0.94579,0.94589,0.94562,0.94573,77200000.0
2007-07-13 11:15:00,0.94578,0.94591,0.94541,0.94563,70800000.0
2007-07-13 11:20:00,0.9455,0.94571,0.94442,0.94563,71400000.0
2007-07-13 11:25:00,0.94561,0.94573,0.94513,0.94513,61800000.0
2007-07-13 11:30:00,0.94525,0.9455,0.94519,0.94534,70400000.0
2007-07-13 11:35:00,0.94528,0.94552,0.94427,0.94427,68800000.0
2007-07-13 11:40:00,0.94427,0.9455,0.94419,0.94542,61800000.0
2007-07-13 11:45:00,0.94499,0.94557,0.94469,0.94528,68200000.0
2007-07-13 11:50:00,0.94477,0.94539,0.94469,0.94526,71800000.0
2007-07-13 11:55:00,0.94519,0.94562,0.94449,0.94562,68400000.0
2007-07-13 12:00:00,0.94572,0.94601,0.94561,0.94601,70800000.0
2007-07-13 12:05:00,0.94585,0.9461,0.94581,0.94587,70400000.0
2007-07-13 12:10:00,0.94587,0.94603,0.94549,0.94554,78200000.0
2007-07-13 12:15:00,0.94536,0.94584,0.94536,0.94576,67200000.0
2007-07-13 12:20:00,0.94567,0.94595,0.94553,0.9458,66600000.0
2007-07-13 12:25:00,0.94581,0.94603,0.94574,0.94587,60200000.0
2007-07-13 12:30:00,0.94581,0.94581,0.94432,0.94528,67000000.0
2007-07-13 12:35:00,0.94471,0.9454,0.94469,0.94538,73000000.0
2007-07-13 12:40:00,0.9454,0.94546,0.94506,0.94542,64000000.0
2007-07-13 12:45:00,0.94556,0.94566,0.94527,0.94542,62400000.0
2007-07-13 12:50:00,0.94535,0.9455,0.9447,0.94501,71400000.0
2007-07-13 12:55:00,0.94544,0.9457,0.94441,0.94566,61800000.0
2007-07-13 13:00:00,0.94578,0.94586,0.94549,0.94578,67200000.0
2007-07-13 13:05:00,0.94577,0.94582,0.94485,0.94554,67200000.0
2007-07-13 13:10:00,0.94537,0.94551,0.94496,0.94533,57600000.0
2007-07-13 13:15:00,0.94537,0.9459,0.94458,0.945,60800000.0
2007-07-13 13:20:00,0.94556,0.94576,0.94542,0.94554,75200000.0
2007-07-13 13:25:00,0.94541,0.94566,0.94515,0.94563,66000000.0
2007-07-13 13:30:00,0.94562,0.94565,0.9453,0.94557,104200000.0
2007-07-13 13:35:00,0.94559,0.9457,0.9455,0.94566,125200000.0
2007-07-13 13:40:00,0.94563,0.94594,0.94558,0.94585,110400000.0
2007-07-13 13:45:00,0.94578,0.94597,0.94561,0.94593,121600000.0
2007-07-13 13:50:00,0.94593,0.94596,0.94569,0.94578,155600000.0
2007-07-13 13:55:00,0.94569,0.94584,0.94487,0.94511,128400000.0
2007-07-13 14:00:00,0.94545,0.94551,0.9449,0.94543,171600000.0
2007-07-13 14:05:00,0.94548,0.94563,0.94535,0.94543,150600000.0
2007-07-13 14:10:00,0.94537,0.94553,0.94508,0.94553,115600000.0
2007-07-13 14:15:00,0.94538,0.94565,0.94532,0.94561,185600000.0
2007-07-13 14:20:00,0.94562,0.94604,0.94558,0.94594,129000000.0
2007-07-13 14:25:00,0.94583,0.94605,0.94492,0.94493,107400000.0
2007-07-13 14:30:00,0.94455,0.9458,0.94455,0.94558,208400000.0
2007-07-13 14:35:00,0.94567,0.94567,0.94494,0.94518,183200000.0
2007-07-13 14:40:00,0.94511,0.94554,0.94509,0.94522,245200000.0
2007-07-13 14:45:00,0.94534,0.94582,0.94534,0.94538,150800000.0
2007-07-13 14:50:00,0.94535,0.94547,0.94469,0.94469,132800000.0
2007-07-13 14:55:00,0.94479,0.94512,0.9447,0.9447,102800000.0
2007-07-13 15:00:00,0.94472,0.94477,0.94443,0.94461,153000000.0
2007-07-13 15:05:00,0.94459,0.9451,0.9444,0.94504,107200000.0
2007-07-13 15:10:00,0.94493,0.9452,0.94472,0.94474,227600000.0
2007-07-13 15:15:00,0.94473,0.94481,0.94414,0.94416,97400000.0
2007-07-13 15:20:00,0.94406,0.94437,0.94286,0.94313,166400000.0
2007-07-13 15:25:00,0.94316,0.94321,0.94127,0.94223,193600000.0
2007-07-13 15:30:00,0.94109,0.94284,0.94109,0.94268,249200000.0
2007-07-13 15:35:00,0.94238,0.94264,0.94203,0.94264,200400000.0
2007-07-13 15:40:00,0.94272,0.94277,0.94232,0.94271,206800000.0
2007-07-13 15:45:00,0.94259,0.94287,0.94246,0.9428,124400000.0
2007-07-13 15:50:00,0.94274,0.94278,0.94219,0.94219,90000000.0
2007-07-13 15:55:00,0.9421,0.94235,0.94181,0.94181,142800000.0
2007-07-13 16:00:00,0.94198,0.94205,0.9416,0.94199,238800000.0
2007-07-13 16:05:00,0.94216,0.94285,0.94191,0.94214,200400000.0
2007-07-13 16:10:00,0.94265,0.94277,0.94261,0.94261,207400000.0
2007-07-13 16:15:00,0.94239,0.94305,0.94236,0.94305,169600000.0
2007-07-13 16:20:00,0.94317,0.94325,0.94285,0.94306,199200000.0
2007-07-13 16:25:00,0.94308,0.94338,0.94298,0.94338,171000000.0
2007-07-13 16:30:00,0.94337,0.94362,0.94309,0.94318,171200000.0
2007-07-13 16:35:00,0.94322,0.94431,0.94313,0.94403,227800000.0
2007-07-13 16:40:00,0.94405,0.94467,0.94405,0.94446,121400000.0
2007-07-13 16:45:00,0.94473,0.94518,0.94454,0.94456,316400000.0
2007-07-13 16:50:00,0.94481,0.94481,0.94441,0.94458,158200000.0
2007-07-13 16:55:00,0.94461,0.94542,0.9445,0.94524,197800000.0
2007-07-13 17:00:00,0.94518,0.94518,0.9447,0.94492,233600000.0
2007-07-13 17:05:00,0.94488,0.94502,0.94473,0.94497,181600000.0
2007-07-13 17:10:00,0.94498,0.94498,0.9447,0.94481,146400000.0
2007-07-13 17:15:00,0.94454,0.94483,0.94438,0.94457,104400000.0
2007-07-13 17:20:00,0.94457,0.94457,0.94415,0.94427,122600000.0
2007-07-13 17:25:00,0.94426,0.94492,0.94415,0.94465,200000000.0
2007-07-13 17:30:00,0.94478,0.94485,0.9443,0.9443,372400000.0
2007-07-13 17:35:00,0.94418,0.94451,0.94406,0.94406,204200000.0
2007-07-13 17:40:00,0.94342,0.94402,0.94342,0.9436,226600000.0
2007-07-13 17:45:00,0.94359,0.94391,0.94236,0.94387,214000000.0
2007-07-13 17:50:00,0.9435,0.94417,0.94346,0.94382,260800000.0
2007-07-13 17:55:00,0.94397,0.94427,0.94356,0.94408,267400000.0
2007-07-13 18:00:00,0.94368,0.94431,0.94368,0.94403,234000000.0
2007-07-13 18:05:00,0.94408,0.94408,0.94306,0.94306,320200000.0
2007-07-13 18:10:00,0.94387,0.94426,0.94325,0.94415,130400000.0
2007-07-13 18:15:00,0.944,0.94432,0.94386,0.9443,227000000.0
2007-07-13 18:20:00,0.94383,0.9443,0.94376,0.94422,232800000.0
2007-07-13 18:25:00,0.9441,0.94474,0.94376,0.94467,146200000.0
2007-07-13 18:30:00,0.9443,0.94484,0.94413,0.94483,207600000.0
2007-07-13 18:35:00,0.94479,0.94487,0.94469,0.94481,175200000.0
2007-07-13 18:40:00,0.94487,0.94497,0.94452,0.94452,178600000.0
2007-07-13 18:45:00,0.94467,0.94477,0.94373,0.94475,136000000.0
2007-07-13 18:50:00,0.9444,0.94491,0.9442,0.94451,144800000.0
2007-07-13 18:55:00,0.94431,0.94514,0.94431,0.94514,145600000.0
2007-07-13 19:00:00,0.94516,0.94574,0.94479,0.94561,134600000.0
2007-07-13 19:05:00,0.94566,0.94572,0.94479,0.94495,168800000.0
2007-07-13 19:10:00,0.94487,0.94542,0.94487,0.94518,106000000.0
2007-07-13 19:15:00,0.94524,0.94533,0.94471,0.94479,83000000.0
2007-07-13 19:20:00,0.94469,0.94485,0.9444,0.94477,103200000.0
2007-07-13 19:25:00,0.94473,0.9448,0.9445,0.94475,95000000.0
2007-07-13 19:30:00,0.94443,0.94477,0.94416,0.94466,81600000.0
2007-07-13 19:35:00,0.9445,0.94458,0.94407,0.94438,94200000.0
2007-07-13 19:40:00,0.94442,0.94497,0.94437,0.94457,75600000.0
2007-07-13 19:45:00,0.94493,0.94493,0.94453,0.94477,94800000.0
2007-07-13 19:50:00,0.9448,0.94487,0.94472,0.94487,75600000.0
2007-07-13 19:55:00,0.94483,0.94483,0.94358,0.9437,59200000.0
2007-07-13 20:00:00,0.94357,0.94399,0.94331,0.94368,70800000.0
2007-07-13 20:05:00,0.94405,0.94414,0.94352,0.94356,52200000.0
2007-07-13 20:10:00,0.94395,0.94421,0.94389,0.94399,87200000.0
2007-07-13 20:15:00,0.94378,0.94391,0.94347,0.9436,65000000.0
2007-07-13 20:20:00,0.94371,0.94393,0.94323,0.9433,75600000.0
2007-07-13 20:25:00,0.94397,0.94454,0.94397,0.94435,55400000.0
2007-07-13 20:30:00,0.94443,0.94443,0.94373,0.94424,69200000.0
2007-07-13 20:35:00,0.94411,0.9444,0.9437,0.9443,68200000.0
2007-07-13 20:40:00,0.94431,0.94431,0.94365,0.94369,60800000.0
2007-07-13 20:45:00,0.94406,0.94411,0.94377,0.94408,54200000.0
2007-07-13 20:50:00,0.94392,0.94411,0.94362,0.94399,66000000.0
2007-07-13 20:55:00,0.94402,0.94457,0.94346,0.94457,64400000.0
2007-07-13 21:00:00,0.94435,0.94473,0.94405,0.94473,54400000.0
2007-07-13 21:05:00,0.94476,0.94476,0.94386,0.94459,62400000.0
2007-07-13 21:10:00,0.94463,0.94467,0.94415,0.94467,68800000.0
2007-07-13 21:15:00,0.94462,0.9447,0.94442,0.94445,64200000.0
2007-07-13 21:20:00,0.94448,0.9446,0.94375,0.94447,64800000.0
2007-07-13 21:25:00,0.94434,0.94475,0.94405,0.94475,53200000.0
2007-07-13 21:30:00,0.94441,0.94506,0.94435,0.94504,60800000.0
2007-07-13 21:35:00,0.94507,0.94525,0.94403,0.94522,52200000.0
2007-07-13 21:40:00,0.94501,0.94516,0.94418,0.94498,63800000.0
2007-07-13 21:45:00,0.94496,0.94534,0.94393,0.94393,59200000.0
2007-07-13 21:50:00,0.94463,0.94498,0.94426,0.94483,57600000.0
2007-07-13 21:55:00,0.9447,0.94477,0.944,0.94443,20800000.0
2007-07-13 22:00:00,0.94471,0.94474,0.94424,0.94464,61800000.0
2007-07-13 22:05:00,0.94434,0.94477,0.94395,0.94418,73600000.0
2007-07-13 22:10:00,0.94437,0.94479,0.94401,0.94474,77200000.0
2007-07-13 22:15:00,0.94443,0.94478,0.94443,0.94444,62800000.0
2007-07-13 22:20:00,0.94471,0.94471,0.94413,0.94445,61800000.0
2007-07-13 22:25:00,0.94457,0.94468,0.94423,0.94427,46400000.0
2007-07-13 22:30:00,0.94453,0.94478,0.94415,0.9446,87200000.0
2007-07-13 22:35:00,0.94438,0.94458,0.94402,0.94436,54200000.0
2007-07-13 22:40:00,0.94435,0.94449,0.94413,0.94442,40000000.0
2007-07-13 22:45:00,0.94444,0.94451,0.9436,0.94438,67200000.0
2007-07-13 22:50:00,0.94451,0.94565,0.94451,0.94503,66000000.0
2007-07-13 22:55:00,0.94533,0.94649,0.94533,0.94608,65600000.0
2007-07-15 23:00:00,0.94447,0.94447,0.94286,0.9436,67200000.0
2007-07-15 23:05:00,0.94356,0.94412,0.94356,0.94382,54400000.0
2007-07-15 23:10:00,0.94365,0.94427,0.94348,0.94406,62800000.0
2007-07-15 23:15:00,0.9434,0.94443,0.94327,0.94433,51200000.0
2007-07-15 23:20:00,0.94435,0.94445,0.94414,0.94433,50000000.0
2007-07-15 23:25:00,0.94437,0.94437,0.9438,0.9438,26600000.0
2007-07-15 23:30:00,0.94415,0.94451,0.94355,0.94436,49600000.0
2007-07-15 23:35:00,0.94443,0.94455,0.94422,0.94455,33000000.0
2007-07-15 23:40:00,0.94427,0.94455,0.94411,0.9442,65600000.0
2007-07-15 23:45:00,0.9439,0.94441,0.94341,0.94387,64000000.0
2007-07-15 23:50:00,0.94376,0.94419,0.94376,0.94414,50800000.0
2007-07-15 23:55:00,0.94417,0.94441,0.9431,0.94422,88000000.0
2007-07-16 00:00:00,0.94417,0.94443,0.94416,0.94443,48000000.0
2007-07-16 00:05:00,0.94441,0.94489,0.94369,0.94489,59200000.0
2007-07-16 00:10:00,0.945,0.94512,0.94469,0.94503,41000000.0
2007-07-16 00:15:00,0.94493,0.94547,0.94488,0.94542,48400000.0
2007-07-16 00:20:00,0.94525,0.94561,0.94525,0.94554,43600000.0
2007-07-16 00:25:00,0.94572,0.94588,0.94557,0.94562,60800000.0
2007-07-16 00:30:00,0.94542,0.9455,0.94451,0.94467,68800000.0
2007-07-16 00:35:00,0.94473,0.94562,0.94473,0.94491,49600000.0
2007-07-16 00:40:00,0.94495,0.9451,0.94453,0.94504,59600000.0
2007-07-16 00:45:00,0.94547,0.94899,0.94547,0.94885,61200000.0
2007-07-16 00:50:00,0.94859,0.94873,0.9483,0.94837,53200000.0
2007-07-16 00:55:00,0.94835,0.94839,0.94754,0.94791,46400000.0
2007-07-16 01:00:00,0.94803,0.94803,0.94712,0.94759,74000000.0
2007-07-16 01:05:00,0.94789,0.94803,0.9472,0.94753,64000000.0
2007-07-16 01:10:00,0.94753,0.94768,0.94739,0.94755,62400000.0
2007-07-16 01:15:00,0.94776,0.94795,0.94773,0.9478,57600000.0
2007-07-16 01:20:00,0.9478,0.94799,0.94751,0.94755,66000000.0
2007-07-16 01:25:00,0.94799,0.94809,0.94698,0.94806,68200000.0
2007-07-16 01:30:00,0.94764,0.9479,0.94742,0.94758,61200000.0
2007-07-16 01:35:00,0.9476,0.9476,0.94713,0.94736,56000000.0
2007-07-16 01:40:00,0.94741,0.94758,0.94677,0.94758,40200000.0
2007-07-16 01:45:00,0.94724,0.94755,0.94685,0.94733,66400000.0
2007-07-16 01:50:00,0.94724,0.9477,0.94639,0.94748,62400000.0
2007-07-16 01:55:00,0.94749,0.94754,0.94734,0.94737,58600000.0
2007-07-16 02:00:00,0.94732,0.9474,0.94721,0.94734,59200000.0
2007-07-16 02:05:00,0.94721,0.9473,0.94585,0.94713,62400000.0
2007-07-16 02:10:00,0.94723,0.94728,0.94647,0.94689,65000000.0
2007-07-16 02:15:00,0.94687,0.94705,0.94675,0.94687,42000000.0
2007-07-16 02:20:00,0.94683,0.94701,0.9467,0.94674,43200000.0
2007-07-16 02:25:00,0.94671,0.94682,0.94608,0.94608,60200000.0
2007-07-16 02:30:00,0.94605,0.94648,0.94523,0.94633,69600000.0
2007-07-16 02:35:00,0.94629,0.94629,0.9455,0.94614,65600000.0
2007-07-16 02:40:00,0.94604,0.94637,0.94594,0.94637,57600000.0
2007-07-16 02:45:00,0.94634,0.94652,0.94626,0.94648,62800000.0
2007-07-16 02:50:00,0.9465,0.94672,0.9462,0.9467,64000000.0
2007-07-16 02:55:00,0.94683,0.94697,0.94623,0.94684,73600000.0
2007-07-16 03:00:00,0.94671,0.94671,0.94609,0.94618,46400000.0
2007-07-16 03:05:00,0.94623,0.94646,0.94561,0.94589,52800000.0
2007-07-16 03:10:00,0.94611,0.94655,0.94599,0.94649,52200000.0
2007-07-16 03:15:00,0.9466,0.94689,0.94648,0.9468,59200000.0
2007-07-16 03:20:00,0.94666,0.94691,0.94657,0.94691,46400000.0
2007-07-16 03:25:00,0.94696,0.94702,0.94615,0.94656,69200000.0
2007-07-16 03:30:00,0.9464,0.94655,0.94584,0.94605,61600000.0
2007-07-16 03:35:00,0.94604,0.94681,0.94604,0.94664,49600000.0
2007-07-16 03:40:00,0.94648,0.94657,0.946,0.946,20800000.0
2007-07-16 03:45:00,0.94666,0.94686,0.9465,0.94686,51200000.0
2007-07-16 03:50:00,0.94686,0.94702,0.94626,0.94681,59200000.0
2007-07-16 03:55:00,0.94691,0.94721,0.94682,0.94682,52200000.0
2007-07-16 04:00:00,0.94669,0.94678,0.94558,0.94632,88000000.0
2007-07-16 04:05:00,0.94644,0.94644,0.94589,0.94604,54400000.0
2007-07-16 04:10:00,0.946,0.94622,0.94559,0.9459,64000000.0
2007-07-16 04:15:00,0.94583,0.94584,0.94519,0.94519,49600000.0
2007-07-16 04:20:00,0.94583,0.94596,0.94545,0.94546,59600000.0
2007-07-16 04:25:00,0.94571,0.94609,0.9451,0.94582,75200000.0
2007-07-16 04:30:00,0.94605,0.94655,0.9457,0.94645,61200000.0
2007-07-16 04:35:00,0.94664,0.94692,0.94656,0.9467,52800000.0
2007-07-16 04:40:00,0.94649,0.94649,0.9461,0.94625,65200000.0
2007-07-16 04:45:00,0.94622,0.94622,0.94563,0.94565,61800000.0
2007-07-16 04:50:00,0.9454,0.94633,0.9453,0.9455,50600000.0
2007-07-16 04:55:00,0.94616,0.94625,0.94531,0.94577,67200000.0
2007-07-16 05:00:00,0.9459,0.9464,0.94573,0.94629,66000000.0
2007-07-16 05:05:00,0.94642,0.94642,0.9459,0.94624,65000000.0
2007-07-16 05:10:00,0.94619,0.94619,0.9459,0.94614,67200000.0
2007-07-16 05:15:00,0.94617,0.94617,0.94505,0.94576,51200000.0
2007-07-16 05:20:00,0.94527,0.94596,0.94516,0.94589,65600000.0
2007-07-16 05:25:00,0.94592,0.94592,0.9456,0.94592,98000000.0
2007-07-16 05:30:00,0.94529,0.94616,0.94525,0.94616,74000000.0
2007-07-16 05:35:00,0.94611,0.9462,0.94591,0.94592,49200000.0
2007-07-16 05:40:00,0.94609,0.94665,0.94604,0.94641,62400000.0
2007-07-16 05:45:00,0.94668,0.94728,0.94657,0.94712,76600000.0
2007-07-16 05:50:00,0.94703,0.94709,0.94595,0.946,74000000.0
2007-07-16 05:55:00,0.94642,0.94685,0.94623,0.9465,62400000.0
2007-07-16 06:00:00,0.94602,0.9461,0.946,0.94605,19200000.0
2007-07-16 06:05:00,0.94688,0.94704,0.94632,0.94648,57600000.0
2007-07-16 06:10:00,0.94614,0.9474,0.94614,0.94699,76200000.0
2007-07-16 06:15:00,0.94684,0.94751,0.94657,0.94743,64000000.0
2007-07-16 06:20:00,0.94739,0.9477,0.94714,0.9477,69200000.0
2007-07-16 06:25:00,0.94712,0.94831,0.94712,0.94824,60800000.0
2007-07-16 06:30:00,0.94833,0.94925,0.94804,0.94808,53200000.0
2007-07-16 06:35:00,0.94803,0.94826,0.94779,0.94791,64000000.0
2007-07-16 06:40:00,0.94785,0.94785,0.94729,0.94737,64400000.0
2007-07-16 06:45:00,0.94723,0.94724,0.94655,0.94674,69000000.0
2007-07-16 06:50:00,0.94682,0.94692,0.94642,0.9467,62800000.0
2007-07-16 06:55:00,0.94682,0.94709,0.94635,0.94702,42600000.0
2007-07-16 07:00:00,0.94711,0.94739,0.94668,0.94732,63800000.0
2007-07-16 07:05:00,0.94727,0.94741,0.94715,0.94716,65600000.0
2007-07-16 07:10:00,0.94682,0.94701,0.94643,0.94696,42600000.0
2007-07-16 07:15:00,0.94595,0.94704,0.94595,0.94638,54800000.0
2007-07-16 07:20:00,0.94694,0.94788,0.94693,0.94787,68200000.0
2007-07-16 07:25:00,0.94793,0.948,0.94722,0.94785,69200000.0
2007-07-16 07:30:00,0.9479,0.94827,0.9479,0.94805,56800000.0
2007-07-16 07:35:00,0.94808,0.94838,0.94808,0.94828,74600000.0
2007-07-16 07:40:00,0.94832,0.94836,0.9469,0.9469,66400000.0
2007-07-16 07:45:00,0.94698,0.94733,0.94662,0.94698,86200000.0
2007-07-16 07:50:00,0.9472,0.94739,0.94681,0.94739,64000000.0
2007-07-16 07:55:00,0.94737,0.94743,0.94699,0.94716,69800000.0
2007-07-16 08:00:00,0.94656,0.94747,0.94656,0.94741,59600000.0
2007-07-16 08:05:00,0.94725,0.94772,0.94703,0.94765,75200000.0
2007-07-16 08:10:00,0.94761,0.94766,0.94692,0.9476,94800000.0
2007-07-16 08:15:00,0.94746,0.94836,0.94746,0.94804,71400000.0
2007-07-16 08:20:00,0.94792,0.94833,0.94786,0.94833,94600000.0
2007-07-16 08:25:00,0.9484,0.94855,0.94828,0.94843,77800000.0
2007-07-16 08:30:00,0.94851,0.94851,0.94773,0.94835,93600000.0
2007-07-16 08:35:00,0.94821,0.94822,0.94769,0.94816,116400000.0
2007-07-16 08:40:00,0.94821,0.94879,0.94808,0.94853,83600000.0
2007-07-16 08:45:00,0.94838,0.94862,0.94825,0.94832,105600000.0
2007-07-16 08:50:00,0.94837,0.94838,0.94782,0.94801,162800000.0
2007-07-16 08:55:00,0.94799,0.94828,0.94777,0.94818,134600000.0
2007-07-16 09:00:00,0.94807,0.9484,0.94807,0.94829,146400000.0
2007-07-16 09:05:00,0.94823,0.94834,0.94711,0.94769,145400000.0
2007-07-16 09:10:00,0.94772,0.9482,0.94685,0.94784,137200000.0
2007-07-16 09:15:00,0.94751,0.94871,0.94711,0.94871,175800000.0
2007-07-16 09:20:00,0.94797,0.94805,0.94763,0.94804,175800000.0
2007-07-16 09:25:00,0.94813,0.94846,0.94813,0.94831,207800000.0
2007-07-16 09:30:00,0.94826,0.94887,0.94826,0.94869,145400000.0
2007-07-16 09:35:00,0.94868,0.94895,0.94847,0.94871,231400000.0
2007-07-16 09:40:00,0.94904,0.94912,0.94863,0.94863,227400000.0
2007-07-16 09:45:00,0.94861,0.94916,0.9483,0.94916,131600000.0
2007-07-16 09:50:00,0.94932,0.94957,0.94923,0.94953,320200000.0
2007-07-16 09:55:00,0.94941,0.94949,0.94857,0.94866,234200000.0
2007-07-16 10:00:00,0.94869,0.9488,0.9483,0.9484,265400000.0
2007-07-16 10:05:00,0.94824,0.94865,0.94816,0.94826,260000000.0
2007-07-16 10:10:00,0.94822,0.94849,0.94714,0.94775,213600000.0
2007-07-16 10:15:00,0.94842,0.94845,0.94827,0.94837,227400000.0
2007-07-16 10:20:00,0.9484,0.94846,0.94816,0.94824,205600000.0
2007-07-16 10:25:00,0.94822,0.9483,0.94796,0.94827,370800000.0
2007-07-16 10:30:00,0.9482,0.94843,0.94813,0.94829,200400000.0
2007-07-16 10:35:00,0.94813,0.94839,0.94778,0.94812,122600000.0
2007-07-16 10:40:00,0.94811,0.94826,0.94799,0.94807,104200000.0
2007-07-16 10:45:00,0.94817,0.94869,0.94817,0.94865,146400000.0
2007-07-16 10:50:00,0.94868,0.94969,0.94854,0.94948,181600000.0
2007-07-16 10:55:00,0.94956,0.95012,0.9494,0.95012,233600000.0
2007-07-16 11:00:00,0.95026,0.95026,0.94966,0.94975,195600000.0
2007-07-16 11:05:00,0.94971,0.94971,0.94874,0.9489,158800000.0
2007-07-16 11:10:00,0.94915,0.94998,0.94915,0.94998,316200000.0
2007-07-16 11:15:00,0.95,0.95028,0.94958,0.94981,122000000.0
2007-07-16 11:20:00,0.94989,0.9503,0.94987,0.95015,228000000.0
2007-07-16 11:25:00,0.95034,0.9504,0.94985,0.94996,170600000.0
2007-07-16 11:30:00,0.94984,0.94984,0.94943,0.94963,170600000.0
2007-07-16 11:35:00,0.94957,0.94976,0.94935,0.94976,198400000.0
2007-07-16 11:40:00,0.94976,0.94983,0.94936,0.94961,170400000.0
2007-07-16 11:45:00,0.94937,0.95,0.94896,0.94981,208400000.0
2007-07-16 11:50:00,0.94976,0.94985,0.94852,0.94913,200400000.0
2007-07-16 11:55:00,0.94898,0.94928,0.94893,0.94927,236600000.0
2007-07-16 12:00:00,0.9494,0.94941,0.94914,0.94922,144000000.0
2007-07-16 12:05:00,0.94937,0.94998,0.94937,0.94985,89000000.0
2007-07-16 12:10:00,0.94971,0.95016,0.94959,0.95004,124800000.0
2007-07-16 12:15:00,0.95014,0.95029,0.94986,0.94999,206600000.0
2007-07-16 12:20:00,0.95003,0.95023,0.94927,0.94927,199200000.0
2007-07-16 12:25:00,0.94989,0.95042,0.94856,0.94889,252200000.0
2007-07-16 12:30:00,0.94997,0.95043,0.94911,0.95037,194200000.0
2007-07-16 12:35:00,0.95044,0.95061,0.95001,0.95039,163200000.0
2007-07-16 12:40:00,0.95035,0.95035,0.95003,0.9503,97600000.0
2007-07-16 12:45:00,0.95049,0.95066,0.95001,0.95022,226600000.0
2007-07-16 12:50:00,0.95043,0.95074,0.94957,0.94957,106000000.0
2007-07-16 12:55:00,0.95012,0.95058,0.94997,0.95058,153400000.0
2007-07-16 13:00:00,0.95077,0.95083,0.95064,0.95083,102200000.0
2007-07-16 13:05:00,0.95086,0.95114,0.9508,0.95105,132200000.0
2007-07-16 13:10:00,0.95116,0.95169,0.95103,0.95119,152400000.0
2007-07-16 13:15:00,0.95121,0.9516,0.95105,0.95151,246000000.0
2007-07-16 13:20:00,0.95158,0.95166,0.95121,0.95128,181000000.0
2007-07-16 13:25:00,0.95131,0.95131,0.95059,0.951,207200000.0
2007-07-16 13:30:00,0.95094,0.95094,0.95057,0.95072,107600000.0
2007-07-16 13:35:00,0.95077,0.95138,0.95067,0.95089,129000000.0
2007-07-16 13:40:00,0.95069,0.95084,0.95051,0.95062,186400000.0
2007-07-16 13:45:00,0.95073,0.95078,0.9505,0.95061,115600000.0
2007-07-16 13:50:00,0.95061,0.95082,0.95053,0.95057,150400000.0
2007-07-16 13:55:00,0.95058,0.95095,0.95039,0.95077,170400000.0
2007-07-16 14:00:00,0.95064,0.95089,0.95043,0.95089,130000000.0
2007-07-16 14:05:00,0.95085,0.95098,0.95069,0.95091,156800000.0
2007-07-16 14:10:00,0.9508,0.951,0.95015,0.95072,122000000.0
2007-07-16 14:15:00,0.95066,0.95069,0.95024,0.95038,110800000.0
2007-07-16 14:20:00,0.95037,0.95087,0.95025,0.95073,124600000.0
2007-07-16 14:25:00,0.95085,0.95115,0.95067,0.95111,104400000.0
2007-07-16 14:30:00,0.95116,0.9515,0.9509,0.9515,66000000.0
2007-07-16 14:35:00,0.95153,0.95171,0.95061,0.95099,75200000.0
2007-07-16 14:40:00,0.95145,0.9518,0.95128,0.9514,61200000.0
2007-07-16 14:45:00,0.95143,0.9515,0.95077,0.95111,57000000.0
2007-07-16 14:50:00,0.9513,0.9514,0.951,0.95114,67600000.0
2007-07-16 14:55:00,0.95121,0.95121,0.95079,0.95098,67600000.0
2007-07-16 15:00:00,0.951,0.9514,0.95033,0.95098,61800000.0
2007-07-16 15:05:00,0.95102,0.95102,0.95012,0.95077,71400000.0
2007-07-16 15:10:00,0.9507,0.95082,0.95032,0.95045,62200000.0
2007-07-16 15:15:00,0.95046,0.95089,0.95033,0.95086,64200000.0
2007-07-16 15:20:00,0.95083,0.9511,0.95069,0.95069,73600000.0
2007-07-16 15:25:00,0.95064,0.95098,0.95037,0.95098,67200000.0
2007-07-16 15:30:00,0.95111,0.95125,0.9509,0.95096,60800000.0
2007-07-16 15:35:00,0.95093,0.95116,0.95081,0.95081,67200000.0
2007-07-16 15:40:00,0.95089,0.95107,0.95049,0.95058,66600000.0
2007-07-16 15:45:00,0.95082,0.95089,0.95018,0.95048,78400000.0
2007-07-16 15:50:00,0.95039,0.95046,0.94999,0.94999,70400000.0
2007-07-16 15:55:00,0.95011,0.9506,0.95001,0.95053,70200000.0
2007-07-16 16:00:00,0.95051,0.9507,0.94945,0.95051,67200000.0
2007-07-16 16:05:00,0.95072,0.95105,0.95058,0.95105,72400000.0
2007-07-16 16:10:00,0.95107,0.95187,0.95107,0.95187,69600000.0
2007-07-16 16:15:00,0.95178,0.95182,0.95068,0.95112,61800000.0
2007-07-16 16:20:00,0.95095,0.95135,0.95095,0.95135,68600000.0
2007-07-16 16:25:00,0.95139,0.95162,0.95123,0.95155,70400000.0
2007-07-16 16:30:00,0.95136,0.95157,0.95115,0.95132,63200000.0
2007-07-16 16:35:00,0.95154,0.95178,0.95098,0.9517,72400000.0
2007-07-16 16:40:00,0.95167,0.95167,0.95115,0.95125,70800000.0
2007-07-16 16:45:00,0.95109,0.95151,0.95109,0.95122,77200000.0
2007-07-16 16:50:00,0.9511,0.95119,0.95033,0.95103,58000000.0
2007-07-16 16:55:00,0.95128,0.95202,0.95106,0.95202,65600000.0
2007-07-16 17:00:00,0.95196,0.95196,0.95106,0.95139,67600000.0
2007-07-16 17:05:00,0.95115,0.95176,0.9511,0.95172,62800000.0
2007-07-16 17:10:00,0.95173,0.9518,0.95158,0.95178,65600000.0
2007-07-16 17:15:00,0.95181,0.95192,0.95165,0.95179,67600000.0
2007-07-16 17:20:00,0.95188,0.95199,0.95118,0.95172,66600000.0
2007-07-16 17:25:00,0.95182,0.95182,0.95147,0.95153,58600000.0
2007-07-16 17:30:00,0.95167,0.95194,0.95149,0.95176,66000000.0
2007-07-16 17:35:00,0.95162,0.95171,0.95056,0.95056,67200000.0
2007-07-16 17:40:00,0.95154,0.95163,0.95081,0.95137,72400000.0
2007-07-16 17:45:00,0.95132,0.95136,0.95094,0.95124,65600000.0
2007-07-16 17:50:00,0.95071,0.95135,0.95048,0.9509,65200000.0
2007-07-16 17:55:00,0.95132,0.95146,0.95115,0.95146,62200000.0
2007-07-16 18:00:00,0.95146,0.95184,0.95115,0.95184,68200000.0
2007-07-16 18:05:00,0.95183,0.95205,0.9517,0.95205,68000000.0
2007-07-16 18:10:00,0.95154,0.95234,0.95154,0.95215,56400000.0
2007-07-16 18:15:00,0.95219,0.95231,0.95152,0.952,64800000.0
2007-07-16 18:20:00,0.95194,0.95207,0.95146,0.95204,65600000.0
2007-07-16 18:25:00,0.95206,0.95245,0.95137,0.95224,75600000.0
2007-07-16 18:30:00,0.95221,0.95261,0.95202,0.95261,70200000.0
2007-07-16 18:35:00,0.95265,0.95265,0.95181,0.95197,66000000.0
2007-07-16 18:40:00,0.95239,0.95267,0.95222,0.9525,74000000.0
2007-07-16 18:45:00,0.95231,0.95249,0.95206,0.95228,64400000.0
2007-07-16 18:50:00,0.95235,0.95235,0.95187,0.95201,80400000.0
2007-07-16 18:55:00,0.95219,0.9523,0.95199,0.95202,62400000.0
2007-07-16 19:00:00,0.95208,0.95212,0.95193,0.95197,56000000.0
2007-07-16 19:05:00,0.95195,0.95206,0.95154,0.95171,64000000.0
2007-07-16 19:10:00,0.95157,0.95178,0.95133,0.95164,59200000.0
2007-07-16 19:15:00,0.95168,0.95168,0.9503,0.95151,57600000.0
2007-07-16 19:20:00,0.9515,0.95174,0.95135,0.95135,56800000.0
2007-07-16 19:25:00,0.95147,0.95155,0.95067,0.95108,72000000.0
2007-07-16 19:30:00,0.95039,0.95125,0.95019,0.95114,65600000.0
2007-07-16 19:35:00,0.95117,0.95128,0.95045,0.95096,65000000.0
2007-07-16 19:40:00,0.95092,0.95105,0.9507,0.95073,62000000.0
2007-07-16 19:45:00,0.951,0.95127,0.95051,0.95077,70600000.0
2007-07-16 19:50:00,0.9508,0.95109,0.95052,0.95099,74000000.0
2007-07-16 19:55:00,0.95103,0.95123,0.95039,0.95072,72400000.0
2007-07-16 20:00:00,0.951,0.95111,0.95049,0.9511,70400000.0
2007-07-16 20:05:00,0.95092,0.95112,0.95069,0.95104,62800000.0
2007-07-16 20:10:00,0.95105,0.95112,0.95037,0.95075,56000000.0
2007-07-16 20:15:00,0.95063,0.95119,0.95032,0.95032,74400000.0
2007-07-16 20:20:00,0.95044,0.95085,0.9501,0.9502,66000000.0
2007-07-16 20:25:00,0.95076,0.95108,0.95038,0.95079,59600000.0
2007-07-16 20:30:00,0.95062,0.95109,0.9503,0.95103,58400000.0
2007-07-16 20:35:00,0.9506,0.951,0.95007,0.95007,55800000.0
2007-07-16 20:40:00,0.95067,0.95183,0.95056,0.95178,69200000.0
2007-07-16 20:45:00,0.95177,0.95188,0.9511,0.95141,68800000.0
2007-07-16 20:50:00,0.95172,0.95209,0.95132,0.95132,60200000.0
2007-07-16 20:55:00,0.95204,0.95226,0.95117,0.95188,57600000.0
2007-07-16 21:00:00,0.95181,0.95188,0.95125,0.95155,67600000.0
2007-07-16 21:05:00,0.95115,0.95169,0.951,0.95156,56000000.0
2007-07-16 21:10:00,0.95165,0.95168,0.95145,0.95161,48000000.0
2007-07-16 21:15:00,0.95167,0.95168,0.95097,0.9511,70400000.0
2007-07-16 21:20:00,0.95143,0.95174,0.94505,0.95166,67000000.0
2007-07-16 21:25:00,0.9513,0.95203,0.95106,0.95203,41600000.0
2007-07-16 21:30:00,0.95188,0.95206,0.95172,0.95182,64000000.0
2007-07-16 21:35:00,0.95189,0.95214,0.95186,0.952,70800000.0
2007-07-16 21:40:00,0.9521,0.95225,0.95177,0.95214,51200000.0
2007-07-16 21:45:00,0.95205,0.95235,0.95197,0.95208,62800000.0
2007-07-16 21:50:00,0.95206,0.95223,0.95189,0.95215,72000000.0
2007-07-16 21:55:00,0.95221,0.95284,0.95204,0.95284,64000000.0
2007-07-16 22:00:00,0.95284,0.95294,0.95266,0.9528,52800000.0
2007-07-16 22:05:00,0.95293,0.95329,0.95264,0.95264,49600000.0
2007-07-16 22:10:00,0.95312,0.95324,0.95295,0.95324,60200000.0
2007-07-16 22:15:00,0.95329,0.95362,0.95329,0.95362,63800000.0
2007-07-16 22:20:00,0.95329,0.9536,0.95328,0.95346,57000000.0
2007-07-16 22:25:00,0.95339,0.9534,0.95305,0.95305,65000000.0
2007-07-16 22:30:00,0.95325,0.95334,0.95247,0.95287,66400000.0
2007-07-16 22:35:00,0.95322,0.95385,0.9532,0.95385,38400000.0
2007-07-16 22:40:00,0.95395,0.95407,0.95384,0.95407,53800000.0
2007-07-16 22:45:00,0.95412,0.9543,0.94711,0.94711,65800000.0
2007-07-16 22:50:00,0.95116,0.9542,0.95116,0.95379,63200000.0
2007-07-16 22:55:00,0.95387,0.95424,0.95359,0.95419,62400000.0
2007-07-16 23:00:00,0.95406,0.9552,0.95384,0.95493,67200000.0
2007-07-16 23:05:00,0.95499,0.95499,0.95336,0.95437,68800000.0
2007-07-16 23:10:00,0.95433,0.95437,0.95304,0.95304,54400000.0
2007-07-16 23:15:00,0.9533,0.95335,0.95295,0.95319,64000000.0
2007-07-16 23:20:00,0.95332,0.95355,0.9526,0.95336,54400000.0
2007-07-16 23:25:00,0.95345,0.95366,0.95333,0.95341,36800000.0
2007-07-16 23:30:00,0.95345,0.95385,0.95321,0.95375,62400000.0
2007-07-16 23:35:00,0.95373,0.95377,0.95338,0.95352,62800000.0
2007-07-16 23:40:00,0.95317,0.95364,0.95299,0.95299,60800000.0
2007-07-16 23:45:00,0.95299,0.95366,0.95228,0.95349,58000000.0
2007-07-16 23:50:00,0.95348,0.95375,0.95335,0.9536,40000000.0
2007-07-16 23:55:00,0.9529,0.95364,0.95277,0.95359,36200000.0
2007-07-17 00:00:00,0.9533,0.95372,0.95268,0.95372,56000000.0
2007-07-17 00:05:00,0.95369,0.95399,0.95297,0.95398,67200000.0
2007-07-17 00:10:00,0.95387,0.9541,0.95372,0.95409,68600000.0
2007-07-17 00:15:00,0.95411,0.95427,0.95345,0.95402,50600000.0
2007-07-17 00:20:00,0.95391,0.95391,0.9531,0.95365,56400000.0
2007-07-17 00:25:00,0.95373,0.95379,0.95303,0.95322,65000000.0
2007-07-17 00:30:00,0.95335,0.95346,0.95287,0.95346,60800000.0
2007-07-17 00:35:00,0.95344,0.95344,0.95275,0.95323,61200000.0
2007-07-17 00:40:00,0.95313,0.95326,0.9522,0.95321,69800000.0
2007-07-17 00:45:00,0.95299,0.95325,0.95277,0.95285,73600000.0
2007-07-17 00:50:00,0.95299,0.95301,0.95281,0.95294,38400000.0
2007-07-17 00:55:00,0.95292,0.95294,0.9523,0.9524,59600000.0
2007-07-17 01:00:00,0.9525,0.95276,0.95215,0.95215,68800000.0
2007-07-17 01:05:00,0.95269,0.95312,0.95244,0.95247,66000000.0
2007-07-17 01:10:00,0.95305,0.95307,0.95246,0.95277,48400000.0
2007-07-17 01:15:00,0.95276,0.95282,0.95205,0.95249,49600000.0
2007-07-17 01:20:00,0.95249,0.95249,0.95223,0.95244,49600000.0
2007-07-17 01:25:00,0.95245,0.95245,0.95188,0.952,65600000.0
2007-07-17 01:30:00,0.95197,0.9521,0.95067,0.95172,61800000.0
2007-07-17 01:35:00,0.9511,0.95248,0.95102,0.95243,37200000.0
2007-07-17 01:40:00,0.95245,0.95245,0.95175,0.95187,49600000.0
2007-07-17 01:45:00,0.95216,0.95248,0.95188,0.95225,59000000.0
2007-07-17 01:50:00,0.95259,0.9527,0.9519,0.95194,69200000.0
2007-07-17 01:55:00,0.95195,0.95287,0.95195,0.95278,59600000.0
2007-07-17 02:00:00,0.95304,0.95305,0.9523,0.95256,58600000.0
2007-07-17 02:05:00,0.95255,0.95261,0.95085,0.9518,62400000.0
2007-07-17 02:10:00,0.95259,0.95265,0.95233,0.95252,54400000.0
2007-07-17 02:15:00,0.95252,0.95252,0.95206,0.95242,44800000.0
2007-07-17 02:20:00,0.95245,0.9525,0.95162,0.9517,69200000.0
2007-07-17 02:25:00,0.95227,0.95227,0.95189,0.95194,47800000.0
2007-07-17 02:30:00,0.95194,0.95214,0.95108,0.95195,68800000.0
2007-07-17 02:35:00,0.95179,0.95185,0.95116,0.95161,65000000.0
2007-07-17 02:40:00,0.95155,0.95155,0.9512,0.95149,58800000.0
2007-07-17 02:45:00,0.95134,0.95167,0.95131,0.95163,52800000.0
2007-07-17 02:50:00,0.95179,0.952,0.95154,0.9516,63400000.0
2007-07-17 02:55:00,0.95175,0.95194,0.95122,0.95157,72400000.0
2007-07-17 03:00:00,0.95159,0.95162,0.95057,0.95149,47400000.0
2007-07-17 03:05:00,0.95148,0.95176,0.95113,0.95146,53600000.0
2007-07-17 03:10:00,0.95152,0.95152,0.95086,0.95132,76800000.0
2007-07-17 03:15:00,0.95135,0.9515,0.95117,0.9515,59200000.0
2007-07-17 03:20:00,0.95151,0.95172,0.9508,0.9508,49600000.0
2007-07-17 03:25:00,0.95111,0.95159,0.95099,0.95136,69200000.0
2007-07-17 03:30:00,0.95164,0.9518,0.95104,0.95142,44800000.0
2007-07-17 03:35:00,0.95121,0.95145,0.95118,0.95145,48000000.0
2007-07-17 03:40:00,0.95154,0.95173,0.951,0.95144,48800000.0
2007-07-17 03:45:00,0.95145,0.95167,0.9514,0.95167,43600000.0
2007-07-17 03:50:00,0.95162,0.95162,0.9503,0.95069,47400000.0
2007-07-17 03:55:00,0.95102,0.95139,0.9507,0.9507,52800000.0
2007-07-17 04:00:00,0.95117,0.95131,0.95033,0.95114,88400000.0
2007-07-17 04:05:00,0.95121,0.95121,0.9509,0.95093,54400000.0
2007-07-17 04:10:00,0.95109,0.9512,0.95102,0.95113,64000000.0
2007-07-17 04:15:00,0.95112,0.95117,0.95042,0.95089,63200000.0
2007-07-17 04:20:00,0.95098,0.95115,0.95048,0.9511,73600000.0
2007-07-17 04:25:00,0.95094,0.9513,0.95005,0.95111,65600000.0
2007-07-17 04:30:00,0.95121,0.95144,0.95114,0.95137,60400000.0
2007-07-17 04:35:00,0.95144,0.9516,0.95063,0.95063,60200000.0
2007-07-17 04:40:00,0.9514,0.95169,0.95103,0.95169,63400000.0
2007-07-17 04:45:00,0.951,0.95179,0.95093,0.95173,48000000.0
2007-07-17 04:50:00,0.95167,0.95167,0.95107,0.95121,52000000.0
2007-07-17 04:55:00,0.95124,0.95132,0.95035,0.95125,67200000.0
2007-07-17 05:00:00,0.95104,0.9517,0.95085,0.95164,65000000.0
2007-07-17 05:05:00,0.95105,0.95179,0.95098,0.95148,65400000.0
2007-07-17 05:10:00,0.95145,0.95148,0.95109,0.95116,67000000.0
2007-07-17 05:15:00,0.95134,0.95146,0.95063,0.9513,51600000.0
2007-07-17 05:20:00,0.95111,0.95168,0.95111,0.95165,66000000.0
2007-07-17 05:25:00,0.9518,0.95201,0.95172,0.95196,97400000.0
2007-07-17 05:30:00,0.95198,0.95208,0.95173,0.95208,42000000.0
2007-07-17 05:35:00,0.95168,0.95219,0.95133,0.95215,47400000.0
2007-07-17 05:40:00,0.95225,0.95231,0.9515,0.952,54400000.0
2007-07-17 05:45:00,0.952,0.95239,0.95128,0.95231,76800000.0
2007-07-17 05:50:00,0.95219,0.95269,0.95219,0.95253,73600000.0
2007-07-17 05:55:00,0.95255,0.95261,0.9521,0.95249,62800000.0
2007-07-17 06:00:00,0.95252,0.95252,0.95201,0.95216,60800000.0
2007-07-17 06:05:00,0.9522,0.95228,0.95182,0.95212,57400000.0
2007-07-17 06:10:00,0.95093,0.95211,0.95093,0.95211,62600000.0
2007-07-17 06:15:00,0.95181,0.95207,0.95141,0.95187,62800000.0
2007-07-17 06:20:00,0.9522,0.95224,0.95184,0.95216,68800000.0
2007-07-17 06:25:00,0.95222,0.95228,0.95162,0.95186,61200000.0
2007-07-17 06:30:00,0.95196,0.95202,0.95118,0.95142,48000000.0
2007-07-17 06:35:00,0.95157,0.9518,0.95121,0.95121,64400000.0
2007-07-17 06:40:00,0.95177,0.95183,0.95061,0.95182,62800000.0
2007-07-17 06:45:00,0.95142,0.95178,0.95102,0.95163,56400000.0
2007-07-17 06:50:00,0.95172,0.95182,0.95155,0.9518,46200000.0
2007-07-17 06:55:00,0.95181,0.95181,0.95105,0.95105,56000000.0
2007-07-17 07:00:00,0.95114,0.95142,0.95044,0.95128,63800000.0
2007-07-17 07:05:00,0.9512,0.95141,0.9512,0.95127,65600000.0
2007-07-17 07:10:00,0.95113,0.95121,0.95058,0.95098,51200000.0
2007-07-17 07:15:00,0.95099,0.95131,0.9506,0.9513,65800000.0
2007-07-17 07:20:00,0.95114,0.95134,0.9509,0.95113,69600000.0
2007-07-17 07:25:00,0.95111,0.95116,0.95026,0.95116,68800000.0
2007-07-17 07:30:00,0.95043,0.95129,0.95043,0.95117,56000000.0
2007-07-17 07:35:00,0.95112,0.95123,0.95082,0.95111,75600000.0
2007-07-17 07:40:00,0.95121,0.95125,0.95087,0.95087,65600000.0
2007-07-17 07:45:00,0.95127,0.95151,0.95112,0.9515,86600000.0
2007-07-17 07:50:00,0.9515,0.95156,0.95088,0.95093,64000000.0
2007-07-17 07:55:00,0.9515,0.95163,0.95107,0.95133,70800000.0
2007-07-17 08:00:00,0.9514,0.95172,0.95126,0.95138,60400000.0
2007-07-17 08:05:00,0.95136,0.95144,0.95051,0.95088,75200000.0
2007-07-17 08:10:00,0.95129,0.95192,0.95106,0.95192,94800000.0
2007-07-17 08:15:00,0.95189,0.9519,0.95143,0.95147,64000000.0
2007-07-17 08:20:00,0.95153,0.95153,0.9507,0.95108,94400000.0
2007-07-17 08:25:00,0.95128,0.95139,0.95086,0.95103,84800000.0
2007-07-17 08:30:00,0.95115,0.95138,0.95091,0.95118,93600000.0
2007-07-17 08:35:00,0.95114,0.95143,0.95102,0.95132,116400000.0
2007-07-17 08:40:00,0.95134,0.95134,0.95095,0.95102,82600000.0
2007-07-17 08:45:00,0.95091,0.95119,0.95058,0.95062,104400000.0
2007-07-17 08:50:00,0.95088,0.95114,0.95074,0.95096,163800000.0
2007-07-17 08:55:00,0.9509,0.95099,0.95076,0.95097,134600000.0
2007-07-17 09:00:00,0.9509,0.9509,0.9503,0.95086,146400000.0
2007-07-17 09:05:00,0.95098,0.95171,0.95066,0.95171,145200000.0
2007-07-17 09:10:00,0.95173,0.95182,0.95,0.95097,134000000.0
2007-07-17 09:15:00,0.95077,0.95087,0.94955,0.95084,177000000.0
2007-07-17 09:20:00,0.95065,0.95065,0.94985,0.95025,176200000.0
2007-07-17 09:25:00,0.95046,0.95062,0.95012,0.95032,207800000.0
2007-07-17 09:30:00,0.95029,0.95061,0.95008,0.95024,145600000.0
2007-07-17 09:35:00,0.95026,0.95046,0.95002,0.9503,232000000.0
2007-07-17 09:40:00,0.95023,0.95027,0.94967,0.94969,226400000.0
2007-07-17 09:45:00,0.94969,0.94976,0.94907,0.94955,129400000.0
2007-07-17 09:50:00,0.94957,0.94963,0.94868,0.94876,319600000.0
2007-07-17 09:55:00,0.94884,0.94902,0.94828,0.94831,233200000.0
2007-07-17 10:00:00,0.94838,0.9484,0.948,0.94836,268800000.0
2007-07-17 10:05:00,0.94831,0.94834,0.9478,0.94821,260000000.0
2007-07-17 10:10:00,0.9483,0.94856,0.94709,0.94844,212600000.0
2007-07-17 10:15:00,0.94833,0.94843,0.94796,0.948,225400000.0
2007-07-17 10:20:00,0.94811,0.94829,0.94798,0.94819,204200000.0
2007-07-17 10:25:00,0.94806,0.94829,0.94765,0.9481,369800000.0
2007-07-17 10:30:00,0.94797,0.94867,0.94797,0.94858,199600000.0
2007-07-17 10:35:00,0.9485,0.94962,0.94838,0.94939,123600000.0
2007-07-17 10:40:00,0.94944,0.94963,0.94935,0.9496,103400000.0
2007-07-17 10:45:00,0.94974,0.94976,0.94905,0.94912,145600000.0
2007-07-17 10:50:00,0.94908,0.94918,0.94854,0.94899,182600000.0
2007-07-17 10:55:00,0.94888,0.94934,0.94885,0.94926,232000000.0
2007-07-17 11:00:00,0.94953,0.94996,0.94937,0.94941,196000000.0
2007-07-17 11:05:00,0.94919,0.94929,0.94883,0.94893,161600000.0
2007-07-17 11:10:00,0.94896,0.94991,0.94896,0.94991,318000000.0
2007-07-17 11:15:00,0.94989,0.94995,0.94956,0.94959,122400000.0
2007-07-17 11:20:00,0.94973,0.95021,0.94973,0.95021,226400000.0
2007-07-17 11:25:00,0.95028,0.95051,0.94972,0.95032,170600000.0
2007-07-17 11:30:00,0.95044,0.95065,0.95006,0.95026,170800000.0
2007-07-17 11:35:00,0.95014,0.9502,0.94996,0.95005,199200000.0
2007-07-17 11:40:00,0.94999,0.95011,0.9498,0.94988,170000000.0
2007-07-17 11:45:00,0.94998,0.95007,0.94945,0.9495,208000000.0
2007-07-17 11:50:00,0.94938,0.94977,0.94938,0.94943,201200000.0
2007-07-17 11:55:00,0.94922,0.94958,0.9491,0.94953,236600000.0
2007-07-17 12:00:00,0.94954,0.95001,0.94954,0.94973,143400000.0
2007-07-17 12:05:00,0.94969,0.94998,0.94962,0.94996,89600000.0
2007-07-17 12:10:00,0.94992,0.94992,0.94939,0.94939,124600000.0
2007-07-17 12:15:00,0.94942,0.94977,0.94892,0.94969,205600000.0
2007-07-17 12:20:00,0.94979,0.94979,0.94923,0.94937,199000000.0
2007-07-17 12:25:00,0.9493,0.95032,0.94898,0.94898,252000000.0
2007-07-17 12:30:00,0.94969,0.95016,0.9488,0.95007,193800000.0
2007-07-17 12:35:00,0.95003,0.95027,0.94977,0.95024,165600000.0
2007-07-17 12:40:00,0.94989,0.95027,0.94965,0.95007,98200000.0
2007-07-17 12:45:00,0.95001,0.95014,0.94973,0.94987,228400000.0
2007-07-17 12:50:00,0.95002,0.95034,0.94942,0.9502,107000000.0
2007-07-17 12:55:00,0.95016,0.95036,0.94985,0.95029,153800000.0
2007-07-17 13:00:00,0.95013,0.95055,0.95006,0.95037,101800000.0
2007-07-17 13:05:00,0.95052,0.95081,0.95007,0.95034,132600000.0
2007-07-17 13:10:00,0.95036,0.95074,0.94988,0.94988,151400000.0
2007-07-17 13:15:00,0.95043,0.95078,0.9503,0.95077,243000000.0
2007-07-17 13:20:00,0.95075,0.95088,0.94987,0.95012,182800000.0
2007-07-17 13:25:00,0.95056,0.95062,0.95,0.95031,208200000.0
2007-07-17 13:30:00,0.95038,0.95049,0.95005,0.95017,107200000.0
2007-07-17 13:35:00,0.9501,0.95098,0.95004,0.95098,130600000.0
2007-07-17 13:40:00,0.95102,0.95112,0.95067,0.95091,185800000.0
2007-07-17 13:45:00,0.95101,0.95137,0.95091,0.95099,115600000.0
2007-07-17 13:50:00,0.95095,0.95129,0.95082,0.95115,150800000.0
2007-07-17 13:55:00,0.95104,0.95161,0.95103,0.95144,171600000.0
2007-07-17 14:00:00,0.95143,0.9516,0.95124,0.95153,129600000.0
2007-07-17 14:05:00,0.95151,0.95151,0.95056,0.95143,156200000.0
2007-07-17 14:10:00,0.95136,0.95136,0.95102,0.95122,121000000.0
2007-07-17 14:15:00,0.95124,0.95124,0.95088,0.951,109800000.0
2007-07-17 14:20:00,0.9511,0.9511,0.95067,0.95095,124800000.0
2007-07-17 14:25:00,0.95094,0.95105,0.95016,0.95047,103600000.0
2007-07-17 14:30:00,0.95061,0.95122,0.9505,0.95093,65600000.0
2007-07-17 14:35:00,0.95102,0.95118,0.95056,0.95073,75000000.0
2007-07-17 14:40:00,0.95083,0.95083,0.95014,0.9502,61200000.0
2007-07-17 14:45:00,0.95023,0.95068,0.95009,0.95033,57600000.0
2007-07-17 14:50:00,0.95039,0.95083,0.95033,0.95057,67600000.0
2007-07-17 14:55:00,0.95073,0.95085,0.95055,0.95078,67600000.0
2007-07-17 15:00:00,0.95112,0.95206,0.95046,0.95182,62200000.0
2007-07-17 15:05:00,0.95178,0.95178,0.95078,0.95133,72000000.0
2007-07-17 15:10:00,0.9514,0.95151,0.95119,0.95121,62400000.0
2007-07-17 15:15:00,0.9513,0.95156,0.95065,0.95153,64200000.0
2007-07-17 15:20:00,0.95165,0.95198,0.9511,0.95173,73400000.0
2007-07-17 15:25:00,0.95166,0.95207,0.95126,0.95144,66000000.0
2007-07-17 15:30:00,0.95147,0.95147,0.95107,0.95134,60800000.0
2007-07-17 15:35:00,0.95141,0.95173,0.95103,0.95113,67200000.0
2007-07-17 15:40:00,0.95116,0.95116,0.95079,0.95089,67200000.0
2007-07-17 15:45:00,0.95097,0.95099,0.95054,0.95075,77800000.0
2007-07-17 15:50:00,0.95073,0.95096,0.95046,0.95082,70400000.0
2007-07-17 15:55:00,0.95072,0.95105,0.95039,0.95105,70800000.0
2007-07-17 16:00:00,0.95115,0.95119,0.94998,0.95064,67600000.0
2007-07-17 16:05:00,0.95088,0.95148,0.95088,0.95135,70800000.0
2007-07-17 16:10:00,0.95129,0.95144,0.95094,0.95094,68800000.0
2007-07-17 16:15:00,0.95079,0.95086,0.9493,0.95044,62400000.0
2007-07-17 16:20:00,0.95047,0.951,0.95026,0.951,68800000.0
2007-07-17 16:25:00,0.9507,0.9513,0.95033,0.95113,69800000.0
2007-07-17 16:30:00,0.9512,0.95125,0.95091,0.95091,62400000.0
2007-07-17 16:35:00,0.95089,0.95109,0.95025,0.95099,73200000.0
2007-07-17 16:40:00,0.95114,0.95132,0.95085,0.95119,71200000.0
2007-07-17 16:45:00,0.95107,0.9513,0.95067,0.9513,77000000.0
2007-07-17 16:50:00,0.95144,0.95178,0.95135,0.9516,58000000.0
2007-07-17 16:55:00,0.95169,0.95185,0.95144,0.95174,65600000.0
2007-07-17 17:00:00,0.95173,0.95219,0.95162,0.95194,67600000.0
2007-07-17 17:05:00,0.95185,0.95188,0.95141,0.95158,61800000.0
2007-07-17 17:10:00,0.95165,0.95174,0.95079,0.95086,66000000.0
2007-07-17 17:15:00,0.95089,0.95117,0.95075,0.95117,67200000.0
2007-07-17 17:20:00,0.95073,0.95121,0.95066,0.9512,67200000.0
2007-07-17 17:25:00,0.95121,0.95157,0.95091,0.95131,59200000.0
2007-07-17 17:30:00,0.95131,0.95152,0.95117,0.95117,66000000.0
2007-07-17 17:35:00,0.95075,0.95114,0.95075,0.9509,67600000.0
2007-07-17 17:40:00,0.95084,0.9511,0.95068,0.95092,71400000.0
2007-07-17 17:45:00,0.95093,0.95116,0.95086,0.95111,67600000.0
2007-07-17 17:50:00,0.95117,0.95147,0.95076,0.95137,64800000.0
2007-07-17 17:55:00,0.95141,0.95141,0.95111,0.95111,62400000.0
2007-07-17 18:00:00,0.95117,0.95163,0.95075,0.95127,69200000.0
2007-07-17 18:05:00,0.95144,0.95151,0.95067,0.95144,66600000.0
2007-07-17 18:10:00,0.95152,0.95174,0.95088,0.95134,57000000.0
2007-07-17 18:15:00,0.95136,0.95141,0.95061,0.9512,64400000.0
2007-07-17 18:20:00,0.95115,0.95124,0.95083,0.95095,65600000.0
2007-07-17 18:25:00,0.95108,0.95174,0.95052,0.95119,76000000.0
2007-07-17 18:30:00,0.95123,0.95146,0.95056,0.95063,70200000.0
2007-07-17 18:35:00,0.95132,0.95136,0.95095,0.95101,65000000.0
2007-07-17 18:40:00,0.95113,0.95173,0.9508,0.9508,73600000.0
2007-07-17 18:45:00,0.95108,0.95128,0.951,0.95125,64000000.0
2007-07-17 18:50:00,0.95127,0.95137,0.95048,0.95125,80400000.0
2007-07-17 18:55:00,0.95129,0.95134,0.95112,0.95124,62800000.0
2007-07-17 19:00:00,0.95101,0.95148,0.95091,0.95142,67200000.0
2007-07-17 19:05:00,0.95149,0.95163,0.95094,0.95161,70800000.0
2007-07-17 19:10:00,0.95146,0.95164,0.95106,0.95106,59200000.0
2007-07-17 19:15:00,0.95144,0.9517,0.95076,0.95158,57000000.0
2007-07-17 19:20:00,0.95156,0.95162,0.951,0.95148,56400000.0
2007-07-17 19:25:00,0.9513,0.95157,0.95108,0.95136,72000000.0
2007-07-17 19:30:00,0.95132,0.95143,0.95085,0.95126,65600000.0
2007-07-17 19:35:00,0.95118,0.95135,0.95098,0.95112,65000000.0
2007-07-17 19:40:00,0.95116,0.95139,0.95095,0.95118,62800000.0
2007-07-17 19:45:00,0.95074,0.95133,0.95035,0.95125,70800000.0
2007-07-17 19:50:00,0.95129,0.95145,0.95072,0.95072,73400000.0
2007-07-17 19:55:00,0.95131,0.95131,0.9508,0.9509,57400000.0
2007-07-17 20:00:00,0.95123,0.95131,0.95072,0.95131,70400000.0
2007-07-17 20:05:00,0.95086,0.95142,0.95054,0.95054,63000000.0
2007-07-17 20:10:00,0.95122,0.95134,0.95071,0.95119,56000000.0
2007-07-17 20:15:00,0.95087,0.95153,0.95075,0.95108,74400000.0
2007-07-17 20:20:00,0.95127,0.95151,0.95122,0.95142,65400000.0
2007-07-17 20:25:00,0.95118,0.95158,0.95118,0.95156,60400000.0
2007-07-17 20:30:00,0.95128,0.95172,0.95072,0.95167,57600000.0
2007-07-17 20:35:00,0.9513,0.95163,0.951,0.95137,56000000.0
2007-07-17 20:40:00,0.95154,0.95154,0.95129,0.95133,69200000.0
2007-07-17 20:45:00,0.95135,0.9515,0.9507,0.95143,69200000.0
2007-07-17 20:50:00,0.95143,0.95155,0.95108,0.95155,60800000.0
2007-07-17 20:55:00,0.95103,0.95169,0.95101,0.95138,58000000.0
2007-07-17 21:00:00,0.95161,0.95169,0.95113,0.95161,67600000.0
2007-07-17 21:05:00,0.95156,0.95156,0.95114,0.95135,69000000.0
2007-07-17 21:10:00,0.9511,0.95147,0.951,0.9514,58400000.0
2007-07-17 21:15:00,0.9514,0.95148,0.95072,0.95135,70400000.0
2007-07-17 21:20:00,0.95135,0.95144,0.95047,0.95141,67600000.0
2007-07-17 21:25:00,0.95136,0.95149,0.95067,0.951,44800000.0
2007-07-17 21:30:00,0.95067,0.95148,0.9506,0.95143,50600000.0
2007-07-17 21:35:00,0.9514,0.95146,0.95065,0.9513,70000000.0
2007-07-17 21:40:00,0.95096,0.95131,0.95077,0.95119,48000000.0
2007-07-17 21:45:00,0.95111,0.95131,0.95075,0.95105,62400000.0
2007-07-17 21:50:00,0.95128,0.95134,0.95099,0.95114,72400000.0
2007-07-17 21:55:00,0.95111,0.95116,0.95016,0.95089,64000000.0
2007-07-17 22:00:00,0.95086,0.95113,0.95043,0.95105,69200000.0
2007-07-17 22:05:00,0.95113,0.9515,0.95073,0.9508,49400000.0
2007-07-17 22:10:00,0.95118,0.95121,0.95037,0.95049,60000000.0
2007-07-17 22:15:00,0.95103,0.95115,0.95087,0.95115,51200000.0
2007-07-17 22:20:00,0.95107,0.95107,0.95032,0.9505,58000000.0
2007-07-17 22:25:00,0.95039,0.95054,0.95006,0.95008,70000000.0
2007-07-17 22:30:00,0.95009,0.95009,0.94894,0.94894,65000000.0
2007-07-17 22:35:00,0.94893,0.9495,0.94892,0.94945,51200000.0
2007-07-17 22:40:00,0.94969,0.95018,0.94966,0.94991,54400000.0
2007-07-17 22:45:00,0.94995,0.9501,0.94926,0.94926,66000000.0
2007-07-17 22:50:00,0.9492,0.94966,0.94682,0.94914,64000000.0
2007-07-17 22:55:00,0.94973,0.94975,0.94931,0.94963,62400000.0
2007-07-17 23:00:00,0.94954,0.94969,0.94908,0.94908,67200000.0
2007-07-17 23:05:00,0.94954,0.94965,0.9484,0.9495,69000000.0
2007-07-17 23:10:00,0.9495,0.94966,0.94896,0.94966,54400000.0
2007-07-17 23:15:00,0.94981,0.94994,0.94959,0.94974,63800000.0
2007-07-17 23:20:00,0.94974,0.94995,0.94955,0.94991,68600000.0
2007-07-17 23:25:00,0.9495,0.94979,0.94924,0.94925,55200000.0
2007-07-17 23:30:00,0.94928,0.94966,0.94909,0.94917,70400000.0
2007-07-17 23:35:00,0.9492,0.94952,0.94769,0.94884,67600000.0
2007-07-17 23:40:00,0.94923,0.9498,0.94923,0.94954,52800000.0
2007-07-17 23:45:00,0.94961,0.94984,0.9485,0.94942,57600000.0
2007-07-17 23:50:00,0.94937,0.9496,0.94863,0.94867,52600000.0
2007-07-17 23:55:00,0.94952,0.94953,0.94929,0.94932,62400000.0
2007-07-18 00:00:00,0.94937,0.94952,0.94894,0.94898,67000000.0
2007-07-18 00:05:00,0.94874,0.94874,0.94777,0.94789,67200000.0
2007-07-18 00:10:00,0.94774,0.94834,0.94752,0.94803,69400000.0
2007-07-18 00:15:00,0.94844,0.94853,0.94828,0.94831,64000000.0
2007-07-18 00:20:00,0.94787,0.94822,0.94777,0.94795,39400000.0
2007-07-18 00:25:00,0.94796,0.94796,0.94718,0.94738,66800000.0
2007-07-18 00:30:00,0.94744,0.94744,0.94656,0.94671,60200000.0
2007-07-18 00:35:00,0.94646,0.94712,0.9464,0.94692,60800000.0
2007-07-18 00:40:00,0.94696,0.94718,0.94572,0.94701,70400000.0
2007-07-18 00:45:00,0.94702,0.94702,0.94645,0.94645,73200000.0
2007-07-18 00:50:00,0.9468,0.94695,0.94641,0.94688,65600000.0
2007-07-18 00:55:00,0.94692,0.94752,0.94667,0.94722,72800000.0
2007-07-18 01:00:00,0.94743,0.94743,0.94698,0.94705,68800000.0
2007-07-18 01:05:00,0.94749,0.94766,0.9469,0.94763,65600000.0
2007-07-18 01:10:00,0.94772,0.94841,0.94766,0.94838,65600000.0
2007-07-18 01:15:00,0.9477,0.94906,0.94758,0.94902,67200000.0
2007-07-18 01:20:00,0.94901,0.94901,0.94817,0.94844,63200000.0
2007-07-18 01:25:00,0.94847,0.94847,0.94815,0.94815,66000000.0
2007-07-18 01:30:00,0.94745,0.94824,0.94718,0.94801,62800000.0
2007-07-18 01:35:00,0.94804,0.94826,0.94774,0.94815,60200000.0
2007-07-18 01:40:00,0.94814,0.94823,0.94805,0.9481,62400000.0
2007-07-18 01:45:00,0.94803,0.94803,0.94715,0.9478,73400000.0
2007-07-18 01:50:00,0.94778,0.94797,0.9472,0.9473,69200000.0
2007-07-18 01:55:00,0.94766,0.94827,0.9476,0.9481,72800000.0
2007-07-18 02:00:00,0.94807,0.94839,0.94788,0.94832,47200000.0
2007-07-18 02:05:00,0.94824,0.94828,0.94685,0.9478,62800000.0
2007-07-18 02:10:00,0.94796,0.9484,0.9478,0.94805,65000000.0
2007-07-18 02:15:00,0.948,0.94802,0.94679,0.94715,62400000.0
2007-07-18 02:20:00,0.9473,0.94735,0.94648,0.94725,68600000.0
2007-07-18 02:25:00,0.94717,0.94731,0.94701,0.94706,61200000.0
2007-07-18 02:30:00,0.94697,0.94758,0.94599,0.94753,69600000.0
2007-07-18 02:35:00,0.94752,0.94848,0.94752,0.94821,66000000.0
2007-07-18 02:40:00,0.94821,0.94848,0.94784,0.94836,58000000.0
2007-07-18 02:45:00,0.94841,0.94905,0.94841,0.94875,59200000.0
2007-07-18 02:50:00,0.94805,0.94867,0.94802,0.94834,64400000.0
2007-07-18 02:55:00,0.9484,0.94862,0.94784,0.94825,62400000.0
2007-07-18 03:00:00,0.9483,0.9488,0.94812,0.94874,48400000.0
2007-07-18 03:05:00,0.94872,0.94891,0.94853,0.94865,52600000.0
2007-07-18 03:10:00,0.94869,0.9489,0.94809,0.94809,68200000.0
2007-07-18 03:15:00,0.94838,0.94851,0.94825,0.94837,59000000.0
2007-07-18 03:20:00,0.94839,0.94867,0.94825,0.94825,64000000.0
2007-07-18 03:25:00,0.94837,0.94852,0.94771,0.94816,69200000.0
2007-07-18 03:30:00,0.94819,0.94882,0.94802,0.94882,46400000.0
2007-07-18 03:35:00,0.94854,0.94903,0.94835,0.94878,58000000.0
2007-07-18 03:40:00,0.94869,0.94891,0.94845,0.94859,46400000.0
2007-07-18 03:45:00,0.94844,0.94854,0.94816,0.9484,53200000.0
2007-07-18 03:50:00,0.94836,0.94871,0.94802,0.94871,62800000.0
2007-07-18 03:55:00,0.94868,0.9487,0.94809,0.94828,40000000.0
2007-07-18 04:00:00,0.94763,0.94824,0.94728,0.94805,80000000.0
2007-07-18 04:05:00,0.94799,0.94799,0.94764,0.94766,64400000.0
2007-07-18 04:10:00,0.9478,0.94822,0.94727,0.94822,64000000.0
2007-07-18 04:15:00,0.94787,0.94823,0.94766,0.94789,48000000.0
2007-07-18 04:20:00,0.948,0.948,0.9471,0.94761,72800000.0
2007-07-18 04:25:00,0.94755,0.94819,0.9469,0.94804,68200000.0
2007-07-18 04:30:00,0.94807,0.94809,0.94739,0.94806,46400000.0
2007-07-18 04:35:00,0.9481,0.94815,0.94781,0.94798,53600000.0
2007-07-18 04:40:00,0.94791,0.948,0.9476,0.9479,63800000.0
2007-07-18 04:45:00,0.94793,0.94818,0.94786,0.94789,62400000.0
2007-07-18 04:50:00,0.94791,0.94791,0.94748,0.94748,61800000.0
2007-07-18 04:55:00,0.94742,0.94754,0.94637,0.94728,67200000.0
2007-07-18 05:00:00,0.94738,0.94748,0.94718,0.94737,60800000.0
2007-07-18 05:05:00,0.94742,0.94789,0.9473,0.94767,65600000.0
2007-07-18 05:10:00,0.94751,0.94788,0.94746,0.9477,67600000.0
2007-07-18 05:15:00,0.94691,0.9479,0.94682,0.94785,40000000.0
2007-07-18 05:20:00,0.94776,0.94786,0.94715,0.94748,65600000.0
2007-07-18 05:25:00,0.94783,0.9483,0.94763,0.94817,98000000.0
2007-07-18 05:30:00,0.94818,0.94824,0.94736,0.94765,67200000.0
2007-07-18 05:35:00,0.94787,0.9479,0.94728,0.94775,56000000.0
2007-07-18 05:40:00,0.94781,0.94798,0.94738,0.94767,62800000.0
2007-07-18 05:45:00,0.94801,0.94812,0.94766,0.94805,77600000.0
2007-07-18 05:50:00,0.94799,0.94839,0.94776,0.94839,73600000.0
2007-07-18 05:55:00,0.94846,0.94855,0.94776,0.94839,70400000.0
2007-07-18 06:00:00,0.94853,0.94898,0.94853,0.9486,60600000.0
2007-07-18 06:05:00,0.94842,0.94864,0.94829,0.94862,58000000.0
2007-07-18 06:10:00,0.94769,0.94913,0.94769,0.94806,77600000.0
2007-07-18 06:15:00,0.94792,0.94823,0.94792,0.94819,64000000.0
2007-07-18 06:20:00,0.94823,0.94832,0.94742,0.94787,68200000.0
2007-07-18 06:25:00,0.94811,0.94838,0.94793,0.94819,60200000.0
2007-07-18 06:30:00,0.94829,0.94857,0.94822,0.94857,52800000.0
2007-07-18 06:35:00,0.94874,0.94964,0.94855,0.9496,63200000.0
2007-07-18 06:40:00,0.94952,0.94955,0.94895,0.94927,74000000.0
2007-07-18 06:45:00,0.94909,0.94919,0.94871,0.94906,69200000.0
2007-07-18 06:50:00,0.94907,0.94912,0.94847,0.94847,64400000.0
2007-07-18 06:55:00,0.94891,0.94928,0.94878,0.94928,60800000.0
2007-07-18 07:00:00,0.94937,0.94937,0.94835,0.94853,64000000.0
2007-07-18 07:05:00,0.9489,0.94903,0.9487,0.9488,66000000.0
2007-07-18 07:10:00,0.94876,0.94877,0.94813,0.94814,51200000.0
2007-07-18 07:15:00,0.94805,0.94831,0.94795,0.94805,65600000.0
2007-07-18 07:20:00,0.94804,0.94841,0.94775,0.94835,69200000.0
2007-07-18 07:25:00,0.94805,0.94859,0.94782,0.94811,68800000.0
2007-07-18 07:30:00,0.9476,0.94872,0.94755,0.9487,56400000.0
2007-07-18 07:35:00,0.94873,0.94873,0.94825,0.94847,75200000.0
2007-07-18 07:40:00,0.94859,0.94888,0.94847,0.94881,66000000.0
2007-07-18 07:45:00,0.94884,0.94884,0.94831,0.94868,87200000.0
2007-07-18 07:50:00,0.94867,0.94876,0.94815,0.94845,64400000.0
2007-07-18 07:55:00,0.94848,0.9493,0.94835,0.9493,70400000.0
2007-07-18 08:00:00,0.94922,0.94922,0.94848,0.94919,59200000.0
2007-07-18 08:05:00,0.94922,0.94922,0.94824,0.9483,75600000.0
2007-07-18 08:10:00,0.94838,0.94875,0.9483,0.94852,94600000.0
2007-07-18 08:15:00,0.94842,0.94842,0.94795,0.94818,69600000.0
2007-07-18 08:20:00,0.94828,0.94842,0.94782,0.94819,94400000.0
2007-07-18 08:25:00,0.94815,0.9482,0.9477,0.94787,82400000.0
2007-07-18 08:30:00,0.94778,0.94867,0.94735,0.94839,94400000.0
2007-07-18 08:35:00,0.94838,0.94931,0.94838,0.94905,115600000.0
2007-07-18 08:40:00,0.94899,0.94899,0.9483,0.94854,83200000.0
2007-07-18 08:45:00,0.94867,0.94903,0.94859,0.94885,105600000.0
2007-07-18 08:50:00,0.94889,0.94905,0.94846,0.94858,163600000.0
2007-07-18 08:55:00,0.94856,0.94917,0.94856,0.94917,134400000.0
2007-07-18 09:00:00,0.94917,0.94963,0.94902,0.94963,145200000.0
2007-07-18 09:05:00,0.9495,0.94978,0.9493,0.9496,143800000.0
2007-07-18 09:10:00,0.94951,0.94953,0.94839,0.94934,134800000.0
2007-07-18 09:15:00,0.94945,0.95005,0.94937,0.94999,176800000.0
2007-07-18 09:20:00,0.95001,0.95027,0.94991,0.94996,176000000.0
2007-07-18 09:25:00,0.95,0.95013,0.94965,0.94994,207400000.0
2007-07-18 09:30:00,0.94982,0.95002,0.94916,0.94916,146400000.0
2007-07-18 09:35:00,0.94914,0.94933,0.94888,0.94906,232400000.0
2007-07-18 09:40:00,0.94909,0.94948,0.94898,0.94938,226400000.0
2007-07-18 09:45:00,0.9492,0.95022,0.94909,0.94996,131600000.0
2007-07-18 09:50:00,0.94989,0.95088,0.9498,0.95088,319600000.0
2007-07-18 09:55:00,0.95095,0.95122,0.95086,0.95122,233400000.0
2007-07-18 10:00:00,0.95122,0.95122,0.9509,0.95116,264800000.0
2007-07-18 10:05:00,0.95108,0.95114,0.95046,0.95085,260400000.0
2007-07-18 10:10:00,0.95071,0.95076,0.94971,0.95072,213000000.0
2007-07-18 10:15:00,0.95065,0.95078,0.95017,0.9502,228400000.0
2007-07-18 10:20:00,0.95017,0.9502,0.94938,0.94938,204600000.0
2007-07-18 10:25:00,0.94957,0.94969,0.94888,0.94944,371000000.0
2007-07-18 10:30:00,0.94919,0.94966,0.94892,0.9492,200800000.0
2007-07-18 10:35:00,0.94907,0.94929,0.94877,0.94916,122000000.0
2007-07-18 10:40:00,0.94928,0.94961,0.94881,0.94958,104200000.0
2007-07-18 10:45:00,0.94974,0.95012,0.94974,0.94995,146600000.0
2007-07-18 10:50:00,0.94995,0.95,0.94939,0.94946,180000000.0
2007-07-18 10:55:00,0.94944,0.94947,0.94907,0.94936,232600000.0
2007-07-18 11:00:00,0.94932,0.94937,0.94878,0.94937,197600000.0
2007-07-18 11:05:00,0.94929,0.94973,0.94929,0.94963,159200000.0
2007-07-18 11:10:00,0.94948,0.94949,0.94861,0.94866,316600000.0
2007-07-18 11:15:00,0.94884,0.94909,0.9482,0.94827,124600000.0
2007-07-18 11:20:00,0.94877,0.94927,0.94872,0.94919,228800000.0
2007-07-18 11:25:00,0.94924,0.94963,0.94914,0.9494,169400000.0
2007-07-18 11:30:00,0.94939,0.94949,0.94931,0.94949,171600000.0
2007-07-18 11:35:00,0.94953,0.94981,0.94945,0.94978,199200000.0
2007-07-18 11:40:00,0.94987,0.95026,0.94985,0.95021,170400000.0
2007-07-18 11:45:00,0.95024,0.9503,0.94968,0.94971,207200000.0
2007-07-18 11:50:00,0.94968,0.94987,0.94935,0.94942,200800000.0
2007-07-18 11:55:00,0.94952,0.94972,0.94952,0.94957,240000000.0
2007-07-18 12:00:00,0.94959,0.95,0.94906,0.95,144800000.0
2007-07-18 12:05:00,0.95,0.95,0.94915,0.94986,88400000.0
2007-07-18 12:10:00,0.95001,0.95024,0.94968,0.9501,126000000.0
2007-07-18 12:15:00,0.94999,0.95007,0.94979,0.95007,207200000.0
2007-07-18 12:20:00,0.94998,0.95047,0.94956,0.94996,199400000.0
2007-07-18 12:25:00,0.95022,0.9505,0.94866,0.94903,251000000.0
2007-07-18 12:30:00,0.94966,0.95024,0.94865,0.95024,193400000.0
2007-07-18 12:35:00,0.9498,0.95023,0.9496,0.95018,163400000.0
2007-07-18 12:40:00,0.95015,0.95036,0.94972,0.95036,97600000.0
2007-07-18 12:45:00,0.95024,0.95024,0.94979,0.94979,226800000.0
2007-07-18 12:50:00,0.94992,0.95001,0.94929,0.94982,106600000.0
2007-07-18 12:55:00,0.94991,0.95023,0.94975,0.94975,153000000.0
2007-07-18 13:00:00,0.94982,0.94997,0.9495,0.94977,102200000.0
2007-07-18 13:05:00,0.94973,0.94981,0.94918,0.94981,131800000.0
2007-07-18 13:10:00,0.94978,0.95002,0.94956,0.94957,152800000.0
2007-07-18 13:15:00,0.9496,0.9496,0.94919,0.94926,243400000.0
2007-07-18 13:20:00,0.94923,0.94973,0.94922,0.94972,181400000.0
2007-07-18 13:25:00,0.9497,0.95039,0.9494,0.95039,208000000.0
2007-07-18 13:30:00,0.95031,0.95031,0.94975,0.95014,107600000.0
2007-07-18 13:35:00,0.95033,0.95047,0.94996,0.95023,129600000.0
2007-07-18 13:40:00,0.94987,0.95053,0.94956,0.95043,185000000.0
2007-07-18 13:45:00,0.95045,0.95048,0.95028,0.95043,115000000.0
2007-07-18 13:50:00,0.95053,0.95113,0.95045,0.95106,150800000.0
2007-07-18 13:55:00,0.95102,0.95115,0.95074,0.95099,172400000.0
2007-07-18 14:00:00,0.95106,0.95128,0.95096,0.95096,129600000.0
2007-07-18 14:05:00,0.95096,0.95153,0.95061,0.95153,157600000.0
2007-07-18 14:10:00,0.9517,0.95185,0.95136,0.95171,121800000.0
2007-07-18 14:15:00,0.95175,0.95175,0.95078,0.95109,109800000.0
2007-07-18 14:20:00,0.95152,0.95157,0.951,0.95131,125200000.0
2007-07-18 14:25:00,0.95129,0.95132,0.95073,0.95073,102800000.0
2007-07-18 14:30:00,0.95119,0.95205,0.95119,0.95204,63200000.0
2007-07-18 14:35:00,0.95216,0.95238,0.95191,0.95238,73800000.0
2007-07-18 14:40:00,0.95218,0.95252,0.95187,0.95247,60800000.0
2007-07-18 14:45:00,0.95266,0.95296,0.95233,0.95286,57600000.0
2007-07-18 14:50:00,0.95258,0.95266,0.95227,0.95258,67200000.0
2007-07-18 14:55:00,0.95262,0.95272,0.95213,0.95259,67600000.0
2007-07-18 15:00:00,0.95279,0.95315,0.95213,0.95239,62800000.0
2007-07-18 15:05:00,0.95232,0.95238,0.951,0.95178,71400000.0
2007-07-18 15:10:00,0.95152,0.95199,0.95152,0.95173,61200000.0
2007-07-18 15:15:00,0.95175,0.95205,0.95155,0.95159,64000000.0
2007-07-18 15:20:00,0.95166,0.95197,0.9515,0.95166,73600000.0
2007-07-18 15:25:00,0.95155,0.95204,0.95109,0.95168,67200000.0
2007-07-18 15:30:00,0.9518,0.95209,0.95174,0.95198,60800000.0
2007-07-18 15:35:00,0.95191,0.95233,0.95172,0.95226,67000000.0
2007-07-18 15:40:00,0.95228,0.9531,0.95219,0.95298,66000000.0
2007-07-18 15:45:00,0.95295,0.95384,0.95287,0.95367,78800000.0
2007-07-18 15:50:00,0.95356,0.95359,0.95289,0.95295,70200000.0
2007-07-18 15:55:00,0.95315,0.9532,0.95286,0.95304,70400000.0
2007-07-18 16:00:00,0.95306,0.9532,0.95207,0.95249,67600000.0
2007-07-18 16:05:00,0.95271,0.95278,0.95228,0.9524,71800000.0
2007-07-18 16:10:00,0.95228,0.95229,0.95144,0.952,68600000.0
2007-07-18 16:15:00,0.9521,0.95222,0.95128,0.9522,62800000.0
2007-07-18 16:20:00,0.95244,0.95252,0.95172,0.95183,68800000.0
2007-07-18 16:25:00,0.95185,0.95208,0.95163,0.95208,70800000.0
2007-07-18 16:30:00,0.95203,0.95206,0.95165,0.95179,62400000.0
2007-07-18 16:35:00,0.95193,0.95193,0.95082,0.95186,72400000.0
2007-07-18 16:40:00,0.95182,0.95185,0.95136,0.9514,70200000.0
2007-07-18 16:45:00,0.9513,0.9514,0.95076,0.95094,76800000.0
2007-07-18 16:50:00,0.95099,0.95134,0.9506,0.95082,57600000.0
2007-07-18 16:55:00,0.95076,0.95125,0.9505,0.95125,65600000.0
2007-07-18 17:00:00,0.95122,0.95125,0.95057,0.95075,68000000.0
2007-07-18 17:05:00,0.9509,0.95135,0.95071,0.95125,62800000.0
2007-07-18 17:10:00,0.95132,0.95164,0.95096,0.95164,65600000.0
2007-07-18 17:15:00,0.95168,0.95177,0.95132,0.95159,67200000.0
2007-07-18 17:20:00,0.95146,0.95161,0.95103,0.95153,68000000.0
2007-07-18 17:25:00,0.95131,0.95144,0.95101,0.95141,59000000.0
2007-07-18 17:30:00,0.95143,0.95143,0.95063,0.95091,65600000.0
2007-07-18 17:35:00,0.95066,0.95117,0.95059,0.95117,67600000.0
2007-07-18 17:40:00,0.9511,0.95123,0.95083,0.951,72000000.0
2007-07-18 17:45:00,0.95091,0.95177,0.95091,0.95157,66000000.0
2007-07-18 17:50:00,0.95175,0.95192,0.9515,0.95174,63400000.0
2007-07-18 17:55:00,0.95198,0.95229,0.95186,0.95189,62400000.0
2007-07-18 18:00:00,0.95199,0.95271,0.95175,0.95203,69200000.0
2007-07-18 18:05:00,0.95195,0.95216,0.95184,0.95212,67200000.0
2007-07-18 18:10:00,0.95222,0.95271,0.95178,0.95178,58000000.0
2007-07-18 18:15:00,0.95168,0.9518,0.95137,0.95147,65200000.0
2007-07-18 18:20:00,0.95132,0.95164,0.95073,0.95076,65600000.0
2007-07-18 18:25:00,0.95075,0.951,0.95007,0.95091,74600000.0
2007-07-18 18:30:00,0.95094,0.95141,0.95088,0.95136,70200000.0
2007-07-18 18:35:00,0.95139,0.95144,0.95111,0.95115,66000000.0
2007-07-18 18:40:00,0.951,0.95158,0.95095,0.95147,73600000.0
2007-07-18 18:45:00,0.95143,0.95193,0.95127,0.95151,63800000.0
2007-07-18 18:50:00,0.95222,0.95254,0.95219,0.95223,79800000.0
2007-07-18 18:55:00,0.95183,0.95233,0.9518,0.95232,62800000.0
2007-07-18 19:00:00,0.95237,0.9525,0.95195,0.9525,67200000.0
2007-07-18 19:05:00,0.95191,0.95242,0.95187,0.95205,64000000.0
2007-07-18 19:10:00,0.95176,0.95203,0.95151,0.95184,44600000.0
2007-07-18 19:15:00,0.95202,0.95202,0.95056,0.95117,58000000.0
2007-07-18 19:20:00,0.95087,0.95156,0.9508,0.95129,56000000.0
2007-07-18 19:25:00,0.95183,0.95183,0.95115,0.95145,72400000.0
2007-07-18 19:30:00,0.95115,0.95128,0.95073,0.95106,65600000.0
2007-07-18 19:35:00,0.95114,0.95128,0.95077,0.95081,66000000.0
2007-07-18 19:40:00,0.95079,0.95141,0.95079,0.9513,62400000.0
2007-07-18 19:45:00,0.95131,0.95161,0.95124,0.95152,69800000.0
2007-07-18 19:50:00,0.95153,0.95163,0.95083,0.95135,73600000.0
2007-07-18 19:55:00,0.95135,0.95153,0.95105,0.95147,71400000.0
2007-07-18 20:00:00,0.95129,0.95156,0.95077,0.95139,69800000.0
2007-07-18 20:05:00,0.9513,0.95155,0.9512,0.95142,62400000.0
2007-07-18 20:10:00,0.95146,0.95169,0.95107,0.95162,56400000.0
2007-07-18 20:15:00,0.95159,0.95161,0.95074,0.95102,73600000.0
2007-07-18 20:20:00,0.95132,0.95147,0.95061,0.95061,64400000.0
2007-07-18 20:25:00,0.95134,0.95138,0.95055,0.95127,59200000.0
2007-07-18 20:30:00,0.95144,0.95145,0.95086,0.95137,57800000.0
2007-07-18 20:35:00,0.95143,0.95172,0.95142,0.95164,56400000.0
2007-07-18 20:40:00,0.9517,0.9517,0.95144,0.95147,68800000.0
2007-07-18 20:45:00,0.95124,0.95152,0.9508,0.95106,68200000.0
2007-07-18 20:50:00,0.9511,0.95153,0.95097,0.95153,60800000.0
2007-07-18 20:55:00,0.95163,0.95177,0.95139,0.95152,57600000.0
2007-07-18 21:00:00,0.95145,0.95157,0.95087,0.95127,56800000.0
2007-07-18 21:05:00,0.951,0.95182,0.951,0.95171,56000000.0
2007-07-18 21:10:00,0.95183,0.95218,0.95183,0.95212,60000000.0
2007-07-18 21:15:00,0.95181,0.95224,0.95156,0.9522,36800000.0
2007-07-18 21:20:00,0.95213,0.95231,0.95171,0.95208,67600000.0
2007-07-18 21:25:00,0.9521,0.95229,0.95165,0.95205,53200000.0
2007-07-18 21:30:00,0.95167,0.95244,0.9516,0.9521,64000000.0
2007-07-18 21:35:00,0.95215,0.95244,0.95193,0.95244,70000000.0
2007-07-18 21:40:00,0.95249,0.95259,0.95179,0.95208,60600000.0
2007-07-18 21:45:00,0.95231,0.95248,0.95215,0.95247,61800000.0
2007-07-18 21:50:00,0.95251,0.95251,0.95155,0.95211,71800000.0
2007-07-18 21:55:00,0.95215,0.95275,0.952,0.95225,63400000.0
2007-07-18 22:00:00,0.95256,0.95271,0.95241,0.95246,70600000.0
2007-07-18 22:05:00,0.95248,0.95251,0.95221,0.95248,61600000.0
2007-07-18 22:10:00,0.95256,0.95281,0.95233,0.95234,52200000.0
2007-07-18 22:15:00,0.95218,0.95225,0.95164,0.95193,63400000.0
2007-07-18 22:20:00,0.9521,0.95224,0.95193,0.95216,57600000.0
2007-07-18 22:25:00,0.95216,0.95265,0.95216,0.95234,63800000.0
2007-07-18 22:30:00,0.95218,0.95234,0.9519,0.95213,66000000.0
2007-07-18 22:35:00,0.95221,0.95227,0.95149,0.95149,61200000.0
2007-07-18 22:40:00,0.95191,0.95199,0.95157,0.95195,42000000.0
2007-07-18 22:45:00,0.95213,0.95213,0.95112,0.95171,66000000.0
2007-07-18 22:50:00,0.95212,0.95228,0.9518,0.95186,63400000.0
2007-07-18 22:55:00,0.95193,0.95213,0.95173,0.95211,62800000.0
2007-07-18 23:00:00,0.95207,0.95212,0.95167,0.95173,67200000.0
2007-07-18 23:05:00,0.95147,0.95211,0.95097,0.95181,68600000.0
2007-07-18 23:10:00,0.95174,0.95174,0.95088,0.9515,51200000.0
2007-07-18 23:15:00,0.95163,0.95189,0.951,0.95179,49000000.0
2007-07-18 23:20:00,0.95139,0.95197,0.951,0.95185,69200000.0
2007-07-18 23:25:00,0.95193,0.95207,0.95152,0.95189,53800000.0
2007-07-18 23:30:00,0.95183,0.95195,0.95145,0.95167,57600000.0
2007-07-18 23:35:00,0.95171,0.95183,0.95125,0.95169,59200000.0
2007-07-18 23:40:00,0.9517,0.95181,0.95095,0.95175,49000000.0
2007-07-18 23:45:00,0.95168,0.95185,0.95117,0.9518,47200000.0
2007-07-18 23:50:00,0.95145,0.95191,0.95105,0.95177,41000000.0
2007-07-18 23:55:00,0.95188,0.95222,0.95128,0.95183,63200000.0
2007-07-19 00:00:00,0.95179,0.95196,0.95118,0.95154,67600000.0
2007-07-19 00:05:00,0.95136,0.95162,0.9513,0.95156,67400000.0
2007-07-19 00:10:00,0.95147,0.95222,0.95098,0.9516,68800000.0
2007-07-19 00:15:00,0.95156,0.95209,0.9514,0.95169,63800000.0
2007-07-19 00:20:00,0.95177,0.95178,0.95139,0.95171,48000000.0
2007-07-19 00:25:00,0.95152,0.9517,0.95147,0.95152,63800000.0
2007-07-19 00:30:00,0.9516,0.95181,0.95105,0.95181,60800000.0
2007-07-19 00:35:00,0.95185,0.95197,0.95167,0.95175,60000000.0
2007-07-19 00:40:00,0.95161,0.95177,0.95071,0.95163,71200000.0
2007-07-19 00:45:00,0.95171,0.95234,0.95168,0.95229,73600000.0
2007-07-19 00:50:00,0.95236,0.95241,0.95122,0.95124,53200000.0
2007-07-19 00:55:00,0.95203,0.95203,0.95117,0.95184,54400000.0
2007-07-19 01:00:00,0.95191,0.95194,0.9513,0.9518,69200000.0
2007-07-19 01:05:00,0.95181,0.95187,0.95169,0.95178,35600000.0
2007-07-19 01:10:00,0.95193,0.95193,0.9512,0.95191,48000000.0
2007-07-19 01:15:00,0.9519,0.95195,0.95176,0.95194,67200000.0
2007-07-19 01:20:00,0.95201,0.95202,0.95175,0.95188,62800000.0
2007-07-19 01:25:00,0.95192,0.95205,0.95183,0.95199,65400000.0
2007-07-19 01:30:00,0.95196,0.9521,0.95065,0.9515,62400000.0
2007-07-19 01:35:00,0.952,0.95221,0.95122,0.95207,61200000.0
2007-07-19 01:40:00,0.9521,0.9521,0.95145,0.95204,70000000.0
2007-07-19 01:45:00,0.95198,0.95205,0.95153,0.9519,73600000.0
2007-07-19 01:50:00,0.95184,0.95196,0.951,0.9511,68800000.0
2007-07-19 01:55:00,0.95172,0.95184,0.95087,0.95092,48000000.0
2007-07-19 02:00:00,0.95117,0.95152,0.95083,0.95143,68000000.0
2007-07-19 02:05:00,0.95162,0.95167,0.95059,0.9515,50600000.0
2007-07-19 02:10:00,0.95149,0.95163,0.95139,0.95141,65600000.0
2007-07-19 02:15:00,0.95138,0.95138,0.95076,0.95088,62400000.0
2007-07-19 02:20:00,0.9509,0.95105,0.95068,0.95085,68800000.0
2007-07-19 02:25:00,0.95091,0.9511,0.95025,0.95106,47800000.0
2007-07-19 02:30:00,0.95042,0.95133,0.94953,0.95133,56800000.0
2007-07-19 02:35:00,0.95131,0.95134,0.95092,0.95097,65400000.0
2007-07-19 02:40:00,0.95087,0.95107,0.95017,0.95077,57800000.0
2007-07-19 02:45:00,0.95067,0.95069,0.95034,0.95036,58000000.0
2007-07-19 02:50:00,0.95031,0.95035,0.94983,0.94991,64000000.0
2007-07-19 02:55:00,0.94997,0.95089,0.94937,0.95087,73000000.0
2007-07-19 03:00:00,0.95087,0.95106,0.95031,0.95058,44200000.0
2007-07-19 03:05:00,0.95109,0.95115,0.95044,0.95059,52800000.0
2007-07-19 03:10:00,0.95061,0.95076,0.94978,0.95017,68800000.0
2007-07-19 03:15:00,0.95022,0.95058,0.95014,0.95014,59200000.0
2007-07-19 03:20:00,0.95051,0.95069,0.95043,0.9505,63200000.0
2007-07-19 03:25:00,0.95049,0.95089,0.95044,0.95063,68600000.0
2007-07-19 03:30:00,0.95044,0.95082,0.95018,0.95054,44800000.0
2007-07-19 03:35:00,0.95046,0.9506,0.94985,0.94985,48000000.0
2007-07-19 03:40:00,0.9506,0.95074,0.95027,0.95065,44000000.0
2007-07-19 03:45:00,0.95041,0.95065,0.94983,0.95061,50400000.0
2007-07-19 03:50:00,0.95054,0.95054,0.94978,0.95049,57400000.0
2007-07-19 03:55:00,0.95055,0.95088,0.95055,0.95079,40400000.0
2007-07-19 04:00:00,0.95074,0.95109,0.94991,0.95097,88400000.0
2007-07-19 04:05:00,0.95094,0.95094,0.94974,0.94974,60600000.0
2007-07-19 04:10:00,0.95072,0.95077,0.9503,0.95052,64400000.0
2007-07-19 04:15:00,0.95056,0.95062,0.95017,0.95017,62800000.0
2007-07-19 04:20:00,0.95014,0.95014,0.94986,0.94994,55800000.0
2007-07-19 04:25:00,0.94983,0.94995,0.94895,0.94958,68800000.0
2007-07-19 04:30:00,0.9498,0.94981,0.94911,0.94939,48000000.0
2007-07-19 04:35:00,0.94958,0.94989,0.94911,0.94959,53000000.0
2007-07-19 04:40:00,0.94973,0.94979,0.94903,0.94965,64000000.0
2007-07-19 04:45:00,0.94904,0.95032,0.94903,0.95031,61800000.0
2007-07-19 04:50:00,0.95044,0.95044,0.94985,0.95037,62200000.0
2007-07-19 04:55:00,0.95048,0.9506,0.94959,0.95027,67000000.0
2007-07-19 05:00:00,0.95044,0.95066,0.95039,0.95054,48000000.0
2007-07-19 05:05:00,0.95,0.9505,0.95,0.95044,37000000.0
2007-07-19 05:10:00,0.95024,0.95057,0.95,0.95054,49000000.0
2007-07-19 05:15:00,0.95057,0.95072,0.95016,0.95017,43600000.0
2007-07-19 05:20:00,0.95072,0.95141,0.95071,0.95132,65000000.0
2007-07-19 05:25:00,0.95121,0.95138,0.95093,0.95104,97400000.0
2007-07-19 05:30:00,0.95099,0.95121,0.95081,0.95121,67000000.0
2007-07-19 05:35:00,0.95124,0.95129,0.95076,0.95128,48000000.0
2007-07-19 05:40:00,0.95128,0.95137,0.95075,0.95075,62400000.0
2007-07-19 05:45:00,0.95098,0.95112,0.9508,0.95112,77600000.0
2007-07-19 05:50:00,0.95114,0.95118,0.95025,0.9503,73600000.0
2007-07-19 05:55:00,0.95092,0.95104,0.95087,0.95095,54400000.0
2007-07-19 06:00:00,0.95089,0.95106,0.95059,0.95061,60200000.0
2007-07-19 06:05:00,0.9506,0.9506,0.94975,0.95012,57400000.0
2007-07-19 06:10:00,0.94903,0.95018,0.94903,0.95003,76800000.0
2007-07-19 06:15:00,0.95005,0.95055,0.94983,0.95006,64400000.0
2007-07-19 06:20:00,0.95057,0.95073,0.95005,0.95005,68600000.0
2007-07-19 06:25:00,0.95064,0.95064,0.95,0.95,61600000.0
2007-07-19 06:30:00,0.9498,0.95063,0.94977,0.95044,57600000.0
2007-07-19 06:35:00,0.94998,0.95071,0.94993,0.94998,64000000.0
2007-07-19 06:40:00,0.95055,0.95074,0.9497,0.95068,54800000.0
2007-07-19 06:45:00,0.95,0.95067,0.9498,0.95058,40000000.0
2007-07-19 06:50:00,0.95076,0.95095,0.95005,0.9504,60800000.0
2007-07-19 06:55:00,0.95081,0.95088,0.9506,0.9506,64000000.0
2007-07-19 07:00:00,0.95056,0.95056,0.9497,0.95034,64000000.0
2007-07-19 07:05:00,0.94968,0.95045,0.94968,0.95045,65400000.0
2007-07-19 07:10:00,0.95039,0.95049,0.94977,0.95016,60000000.0
2007-07-19 07:15:00,0.95031,0.95073,0.9502,0.95031,65600000.0
2007-07-19 07:20:00,0.9503,0.95073,0.95013,0.95046,68800000.0
2007-07-19 07:25:00,0.95058,0.9506,0.94987,0.95026,68200000.0
2007-07-19 07:30:00,0.95025,0.95049,0.94996,0.94996,56000000.0
2007-07-19 07:35:00,0.95035,0.95067,0.94983,0.95001,75600000.0
2007-07-19 07:40:00,0.95011,0.95068,0.95011,0.95054,65600000.0
2007-07-19 07:45:00,0.95067,0.95068,0.95036,0.95053,86400000.0
2007-07-19 07:50:00,0.9505,0.95112,0.95048,0.95112,64200000.0
2007-07-19 07:55:00,0.95098,0.95098,0.95041,0.95076,70800000.0
2007-07-19 08:00:00,0.9507,0.95091,0.95047,0.95091,59600000.0
2007-07-19 08:05:00,0.951,0.95104,0.95069,0.95076,75200000.0
2007-07-19 08:10:00,0.95072,0.95085,0.95047,0.95048,94600000.0
2007-07-19 08:15:00,0.95034,0.95089,0.95002,0.95082,67200000.0
2007-07-19 08:20:00,0.95078,0.95106,0.95058,0.95101,94200000.0
2007-07-19 08:25:00,0.95097,0.95126,0.95076,0.95114,84800000.0
2007-07-19 08:30:00,0.95109,0.95123,0.95088,0.95113,94400000.0
2007-07-19 08:35:00,0.95112,0.9512,0.95065,0.95089,118000000.0
2007-07-19 08:40:00,0.95089,0.95141,0.95076,0.95124,84000000.0
2007-07-19 08:45:00,0.95082,0.95147,0.9506,0.95147,105400000.0
2007-07-19 08:50:00,0.9515,0.95172,0.95139,0.95141,162800000.0
2007-07-19 08:55:00,0.95142,0.95192,0.95133,0.95185,134800000.0
2007-07-19 09:00:00,0.95185,0.95185,0.95078,0.95148,147200000.0
2007-07-19 09:05:00,0.95138,0.95156,0.95057,0.95071,146000000.0
2007-07-19 09:10:00,0.95051,0.95107,0.94984,0.95079,136200000.0
2007-07-19 09:15:00,0.95088,0.95102,0.95061,0.95094,177800000.0
2007-07-19 09:20:00,0.95079,0.95093,0.95032,0.95065,175800000.0
2007-07-19 09:25:00,0.95066,0.95081,0.94992,0.95024,208000000.0
2007-07-19 09:30:00,0.9504,0.95088,0.9504,0.95083,146200000.0
2007-07-19 09:35:00,0.95091,0.95091,0.95018,0.95018,231400000.0
2007-07-19 09:40:00,0.95087,0.95125,0.95073,0.95125,227400000.0
2007-07-19 09:45:00,0.95134,0.95134,0.95075,0.95111,130400000.0
2007-07-19 09:50:00,0.95107,0.95113,0.95061,0.95076,322400000.0
2007-07-19 09:55:00,0.95083,0.95115,0.95073,0.95091,233000000.0
2007-07-19 10:00:00,0.95096,0.9513,0.9506,0.95121,266000000.0
2007-07-19 10:05:00,0.95109,0.95136,0.95102,0.95129,261200000.0
2007-07-19 10:10:00,0.95132,0.95163,0.95038,0.95151,213400000.0
2007-07-19 10:15:00,0.95145,0.95162,0.95137,0.95147,227000000.0
2007-07-19 10:20:00,0.95159,0.95159,0.9511,0.95142,204200000.0
2007-07-19 10:25:00,0.951,0.95181,0.95089,0.95156,371800000.0
2007-07-19 10:30:00,0.95171,0.95181,0.95136,0.95145,200400000.0
2007-07-19 10:35:00,0.95129,0.9516,0.95119,0.95149,123200000.0
2007-07-19 10:40:00,0.95139,0.95164,0.95113,0.95127,103800000.0
2007-07-19 10:45:00,0.95148,0.95193,0.95137,0.95193,146600000.0
2007-07-19 10:50:00,0.95194,0.95203,0.95168,0.95187,183400000.0
2007-07-19 10:55:00,0.95197,0.95205,0.95173,0.95191,231200000.0
2007-07-19 11:00:00,0.95174,0.95192,0.95145,0.95145,198000000.0
2007-07-19 11:05:00,0.95133,0.95155,0.95096,0.95154,160400000.0
2007-07-19 11:10:00,0.9517,0.95199,0.9513,0.9513,316400000.0
2007-07-19 11:15:00,0.95111,0.95111,0.95078,0.95098,121600000.0
2007-07-19 11:20:00,0.95106,0.9511,0.95054,0.95084,227200000.0
2007-07-19 11:25:00,0.9505,0.95132,0.95008,0.951,171600000.0
2007-07-19 11:30:00,0.95097,0.95119,0.9509,0.95111,171600000.0
2007-07-19 11:35:00,0.95104,0.95131,0.95104,0.95121,198600000.0
2007-07-19 11:40:00,0.95131,0.95159,0.95121,0.95148,170600000.0
2007-07-19 11:45:00,0.95158,0.95176,0.95152,0.95171,208200000.0
2007-07-19 11:50:00,0.95169,0.95188,0.95112,0.95166,200400000.0
2007-07-19 11:55:00,0.95165,0.952,0.95165,0.95186,238800000.0
2007-07-19 12:00:00,0.95179,0.95222,0.95171,0.95177,144400000.0
2007-07-19 12:05:00,0.95176,0.95176,0.95152,0.95154,90000000.0
2007-07-19 12:10:00,0.95149,0.95179,0.95128,0.95128,124200000.0
2007-07-19 12:15:00,0.95125,0.9513,0.95085,0.95103,206400000.0
2007-07-19 12:20:00,0.95103,0.95156,0.95096,0.95147,200000000.0
2007-07-19 12:25:00,0.95116,0.95203,0.95063,0.95064,250400000.0
2007-07-19 12:30:00,0.95133,0.95192,0.95013,0.95173,194400000.0
2007-07-19 12:35:00,0.95164,0.95203,0.95164,0.95196,163000000.0
2007-07-19 12:40:00,0.95199,0.95222,0.9515,0.95185,97000000.0
2007-07-19 12:45:00,0.95198,0.95209,0.95144,0.95165,227400000.0
2007-07-19 12:50:00,0.95146,0.95203,0.95084,0.95171,104200000.0
2007-07-19 12:55:00,0.95169,0.9519,0.95152,0.9519,152400000.0
2007-07-19 13:00:00,0.95178,0.95184,0.95137,0.95145,102800000.0
2007-07-19 13:05:00,0.95131,0.95181,0.95131,0.95164,132600000.0
2007-07-19 13:10:00,0.95157,0.95207,0.95157,0.95164,151800000.0
2007-07-19 13:15:00,0.95146,0.95157,0.9512,0.95157,245600000.0
2007-07-19 13:20:00,0.95155,0.95192,0.95144,0.95158,182200000.0
2007-07-19 13:25:00,0.95154,0.95219,0.95154,0.952,209200000.0
2007-07-19 13:30:00,0.95192,0.95198,0.95154,0.95159,108000000.0
2007-07-19 13:35:00,0.95156,0.95184,0.95122,0.95174,129000000.0
2007-07-19 13:40:00,0.95157,0.9516,0.95109,0.95145,186200000.0
2007-07-19 13:45:00,0.9515,0.95201,0.95131,0.9517,116000000.0
2007-07-19 13:50:00,0.95167,0.95187,0.9512,0.95187,150600000.0
2007-07-19 13:55:00,0.95191,0.95214,0.95177,0.95187,169800000.0
2007-07-19 14:00:00,0.95185,0.95185,0.9509,0.95133,130000000.0
2007-07-19 14:05:00,0.95119,0.95143,0.95029,0.9511,157200000.0
2007-07-19 14:10:00,0.95116,0.95132,0.95103,0.95105,122000000.0
2007-07-19 14:15:00,0.95092,0.95121,0.9508,0.95115,110400000.0
2007-07-19 14:20:00,0.95103,0.95136,0.95091,0.95118,125200000.0
2007-07-19 14:25:00,0.95113,0.9516,0.95107,0.9513,105200000.0
2007-07-19 14:30:00,0.95122,0.95151,0.95111,0.95145,66000000.0
2007-07-19 14:35:00,0.95122,0.95134,0.95102,0.95128,76800000.0
2007-07-19 14:40:00,0.95142,0.95142,0.95047,0.95047,60800000.0
2007-07-19 14:45:00,0.95097,0.95122,0.95065,0.95117,56400000.0
2007-07-19 14:50:00,0.95115,0.95153,0.95113,0.95118,67000000.0
2007-07-19 14:55:00,0.95097,0.95097,0.95053,0.95053,66600000.0
2007-07-19 15:00:00,0.95064,0.95084,0.94972,0.95081,62400000.0
2007-07-19 15:05:00,0.95089,0.95121,0.9501,0.95106,71400000.0
2007-07-19 15:10:00,0.95121,0.95152,0.95121,0.95137,63200000.0
2007-07-19 15:15:00,0.95136,0.95139,0.95063,0.95117,64000000.0
2007-07-19 15:20:00,0.95117,0.95136,0.95074,0.95083,74000000.0
2007-07-19 15:25:00,0.95079,0.95135,0.95058,0.95129,67200000.0
2007-07-19 15:30:00,0.95141,0.95156,0.95133,0.95153,60800000.0
2007-07-19 15:35:00,0.95155,0.95159,0.95122,0.9514,67200000.0
2007-07-19 15:40:00,0.95153,0.95176,0.95099,0.95108,67200000.0
2007-07-19 15:45:00,0.95125,0.95144,0.95106,0.95133,78400000.0
2007-07-19 15:50:00,0.95128,0.95129,0.95092,0.95114,70400000.0
2007-07-19 15:55:00,0.9513,0.9513,0.95101,0.95117,70400000.0
2007-07-19 16:00:00,0.95116,0.95132,0.95014,0.95078,67200000.0
2007-07-19 16:05:00,0.95091,0.95128,0.95089,0.95106,72000000.0
2007-07-19 16:10:00,0.95105,0.95139,0.95105,0.95139,69600000.0
2007-07-19 16:15:00,0.95141,0.9515,0.95035,0.9515,62200000.0
2007-07-19 16:20:00,0.95145,0.95156,0.9511,0.95156,68200000.0
2007-07-19 16:25:00,0.95149,0.95193,0.95103,0.95112,70800000.0
2007-07-19 16:30:00,0.95115,0.95174,0.95111,0.95155,62400000.0
2007-07-19 16:35:00,0.95158,0.95229,0.95147,0.95185,71400000.0
2007-07-19 16:40:00,0.95167,0.95203,0.95136,0.95183,71200000.0
2007-07-19 16:45:00,0.95189,0.95192,0.95129,0.95139,78000000.0
2007-07-19 16:50:00,0.95145,0.95189,0.95145,0.95154,57600000.0
2007-07-19 16:55:00,0.95163,0.95163,0.95077,0.95106,65600000.0
2007-07-19 17:00:00,0.9507,0.95124,0.95068,0.95115,66600000.0
2007-07-19 17:05:00,0.95119,0.95125,0.95042,0.95077,61800000.0
2007-07-19 17:10:00,0.95072,0.95105,0.95067,0.95094,64400000.0
2007-07-19 17:15:00,0.95097,0.95097,0.95066,0.95066,67000000.0
2007-07-19 17:20:00,0.95063,0.95077,0.95006,0.95065,67200000.0
2007-07-19 17:25:00,0.95085,0.95125,0.95066,0.95099,59600000.0
2007-07-19 17:30:00,0.95094,0.95133,0.95077,0.95082,66400000.0
2007-07-19 17:35:00,0.9506,0.95161,0.9506,0.95122,67200000.0
2007-07-19 17:40:00,0.9512,0.95181,0.95101,0.95123,72000000.0
2007-07-19 17:45:00,0.95127,0.95191,0.95127,0.95178,68800000.0
2007-07-19 17:50:00,0.95191,0.95209,0.95169,0.95187,64200000.0
2007-07-19 17:55:00,0.95194,0.95198,0.95151,0.95162,61800000.0
2007-07-19 18:00:00,0.95166,0.95174,0.9513,0.95163,68800000.0
2007-07-19 18:05:00,0.95162,0.95222,0.9515,0.95173,67600000.0
2007-07-19 18:10:00,0.95188,0.95194,0.95139,0.95171,57000000.0
2007-07-19 18:15:00,0.95183,0.95205,0.9515,0.95205,64400000.0
2007-07-19 18:20:00,0.95224,0.95247,0.95163,0.95212,65400000.0
2007-07-19 18:25:00,0.95206,0.95245,0.95119,0.95232,75200000.0
2007-07-19 18:30:00,0.9523,0.9523,0.95177,0.95217,70400000.0
2007-07-19 18:35:00,0.95213,0.95223,0.95182,0.95199,65600000.0
2007-07-19 18:40:00,0.95199,0.95235,0.95186,0.95231,73600000.0
2007-07-19 18:45:00,0.95226,0.9525,0.95209,0.95228,63400000.0
2007-07-19 18:50:00,0.95246,0.95251,0.95215,0.95227,79400000.0
2007-07-19 18:55:00,0.95215,0.95215,0.95154,0.95211,63200000.0
2007-07-19 19:00:00,0.95218,0.95239,0.95207,0.95207,68000000.0
2007-07-19 19:05:00,0.95218,0.95227,0.951,0.9512,72400000.0
2007-07-19 19:10:00,0.95182,0.95198,0.95141,0.95179,59200000.0
2007-07-19 19:15:00,0.95124,0.95184,0.95069,0.95156,58000000.0
2007-07-19 19:20:00,0.95154,0.95197,0.95154,0.95169,56000000.0
2007-07-19 19:25:00,0.9518,0.9519,0.95166,0.95182,72000000.0
2007-07-19 19:30:00,0.95185,0.95262,0.9516,0.95191,65600000.0
2007-07-19 19:35:00,0.9523,0.9526,0.95217,0.9524,65000000.0
2007-07-19 19:40:00,0.95246,0.95282,0.95222,0.95272,62400000.0
2007-07-19 19:45:00,0.95256,0.9528,0.95235,0.95254,70800000.0
2007-07-19 19:50:00,0.95259,0.95291,0.95241,0.95279,73600000.0
2007-07-19 19:55:00,0.95274,0.95325,0.95243,0.95324,72400000.0
2007-07-19 20:00:00,0.9533,0.95336,0.95246,0.95272,70400000.0
2007-07-19 20:05:00,0.95319,0.95338,0.95302,0.95336,62400000.0
2007-07-19 20:10:00,0.9533,0.95334,0.95281,0.95319,65000000.0
2007-07-19 20:15:00,0.95317,0.95321,0.95264,0.95319,74400000.0
2007-07-19 20:20:00,0.95312,0.95335,0.9529,0.95331,66000000.0
2007-07-19 20:25:00,0.95324,0.9546,0.95303,0.95416,59200000.0
2007-07-19 20:30:00,0.95416,0.95416,0.9535,0.95403,57600000.0
2007-07-19 20:35:00,0.95395,0.95405,0.95374,0.95391,56400000.0
2007-07-19 20:40:00,0.95402,0.95417,0.9537,0.95417,68800000.0
2007-07-19 20:45:00,0.95413,0.95426,0.95385,0.95426,69200000.0
2007-07-19 20:50:00,0.9541,0.95439,0.9541,0.95423,60800000.0
2007-07-19 20:55:00,0.95421,0.95445,0.95388,0.95399,57400000.0
2007-07-19 21:00:00,0.95394,0.95461,0.95383,0.95459,67600000.0
2007-07-19 21:05:00,0.95454,0.95462,0.95441,0.95451,56200000.0
2007-07-19 21:10:00,0.95431,0.95467,0.95405,0.95413,48000000.0
2007-07-19 21:15:00,0.95454,0.95465,0.95404,0.9546,70200000.0
2007-07-19 21:20:00,0.95457,0.95479,0.95384,0.95426,67200000.0
2007-07-19 21:25:00,0.95423,0.95448,0.9539,0.95425,52800000.0
2007-07-19 21:30:00,0.95442,0.9545,0.95394,0.95411,63400000.0
2007-07-19 21:35:00,0.95419,0.95424,0.95356,0.95356,70200000.0
2007-07-19 21:40:00,0.95421,0.95422,0.95383,0.95421,60200000.0
2007-07-19 21:45:00,0.95421,0.95457,0.95421,0.95424,62800000.0
2007-07-19 21:50:00,0.9543,0.9546,0.95374,0.95388,70200000.0
2007-07-19 21:55:00,0.9543,0.95439,0.95367,0.95431,51200000.0
2007-07-19 22:00:00,0.95368,0.95462,0.95366,0.95448,70400000.0
2007-07-19 22:05:00,0.9545,0.95494,0.95416,0.95416,61200000.0
2007-07-19 22:10:00,0.95475,0.95475,0.95383,0.95383,52800000.0
2007-07-19 22:15:00,0.95379,0.95458,0.95369,0.95458,64000000.0
2007-07-19 22:20:00,0.95456,0.95458,0.95405,0.95446,57000000.0
2007-07-19 22:25:00,0.95444,0.95449,0.954,0.95412,71000000.0
2007-07-19 22:30:00,0.95445,0.95445,0.95422,0.9543,66000000.0
2007-07-19 22:35:00,0.9542,0.95449,0.95415,0.95425,34600000.0
2007-07-19 22:40:00,0.95432,0.9544,0.95398,0.95422,43600000.0
2007-07-19 22:45:00,0.95415,0.95415,0.95384,0.95384,36200000.0
2007-07-19 22:50:00,0.95391,0.95411,0.95359,0.95381,64000000.0
2007-07-19 22:55:00,0.95371,0.95371,0.9529,0.95346,62400000.0
2007-07-19 23:00:00,0.95344,0.95385,0.95324,0.95357,66600000.0
2007-07-19 23:05:00,0.95349,0.95355,0.95237,0.95353,69000000.0
2007-07-19 23:10:00,0.95377,0.95391,0.95353,0.95379,41600000.0
2007-07-19 23:15:00,0.95377,0.95394,0.95354,0.95386,65600000.0
2007-07-19 23:20:00,0.9539,0.95403,0.95352,0.95352,70000000.0
2007-07-19 23:25:00,0.95376,0.95395,0.95295,0.95385,44800000.0
2007-07-19 23:30:00,0.95379,0.95451,0.95369,0.95445,53000000.0
2007-07-19 23:35:00,0.95439,0.95439,0.95405,0.95419,51200000.0
2007-07-19 23:40:00,0.95421,0.95427,0.95365,0.95417,50600000.0
2007-07-19 23:45:00,0.95404,0.95449,0.95353,0.95426,57600000.0
2007-07-19 23:50:00,0.95413,0.95419,0.95373,0.95373,28200000.0
2007-07-19 23:55:00,0.95417,0.95442,0.95347,0.95434,36800000.0
2007-07-20 00:00:00,0.95441,0.95451,0.95418,0.95447,49600000.0
2007-07-20 00:05:00,0.9545,0.95457,0.95431,0.95436,49600000.0
2007-07-20 00:10:00,0.95433,0.95444,0.95375,0.95378,28800000.0
2007-07-20 00:15:00,0.95433,0.95471,0.9539,0.95466,64800000.0
2007-07-20 00:20:00,0.9547,0.95471,0.95391,0.95451,48000000.0
2007-07-20 00:25:00,0.95449,0.95475,0.95449,0.95469,65600000.0
2007-07-20 00:30:00,0.95474,0.95476,0.95454,0.95463,43200000.0
2007-07-20 00:35:00,0.95453,0.95485,0.95427,0.95476,60200000.0
2007-07-20 00:40:00,0.95475,0.955,0.95445,0.95481,54800000.0
2007-07-20 00:45:00,0.95482,0.95487,0.95457,0.9548,74000000.0
2007-07-20 00:50:00,0.95476,0.95496,0.95465,0.95489,66000000.0
2007-07-20 00:55:00,0.95497,0.95515,0.9547,0.95509,72400000.0
2007-07-20 01:00:00,0.95514,0.95522,0.95465,0.95465,69600000.0
2007-07-20 01:05:00,0.95512,0.95523,0.95473,0.95498,65000000.0
2007-07-20 01:10:00,0.95504,0.95519,0.95493,0.95507,48000000.0
2007-07-20 01:15:00,0.95503,0.9552,0.95427,0.95446,67200000.0
2007-07-20 01:20:00,0.95446,0.95457,0.95436,0.95451,51200000.0
2007-07-20 01:25:00,0.95457,0.955,0.95405,0.955,66000000.0
2007-07-20 01:30:00,0.95464,0.95475,0.95374,0.95468,62400000.0
2007-07-20 01:35:00,0.95458,0.955,0.9539,0.95498,59600000.0
2007-07-20 01:40:00,0.95506,0.95512,0.95409,0.95442,62600000.0
2007-07-20 01:45:00,0.95479,0.95479,0.9542,0.9545,73000000.0
2007-07-20 01:50:00,0.95436,0.95477,0.95378,0.95456,68200000.0
2007-07-20 01:55:00,0.9545,0.95475,0.9545,0.95468,59600000.0
2007-07-20 02:00:00,0.95472,0.95499,0.95472,0.95495,59200000.0
2007-07-20 02:05:00,0.95486,0.95497,0.95391,0.95497,61800000.0
2007-07-20 02:10:00,0.95498,0.95498,0.9541,0.95487,65600000.0
2007-07-20 02:15:00,0.95485,0.95489,0.95465,0.9548,45200000.0
2007-07-20 02:20:00,0.95475,0.95484,0.95423,0.95464,67600000.0
2007-07-20 02:25:00,0.95465,0.95472,0.95417,0.95431,60800000.0
2007-07-20 02:30:00,0.95464,0.95484,0.95386,0.95462,69200000.0
2007-07-20 02:35:00,0.95435,0.9546,0.95404,0.9546,66000000.0
2007-07-20 02:40:00,0.95458,0.95458,0.95425,0.9543,36800000.0
2007-07-20 02:45:00,0.9545,0.95475,0.95401,0.95475,54800000.0
2007-07-20 02:50:00,0.95466,0.95479,0.95407,0.95454,70800000.0
2007-07-20 02:55:00,0.95467,0.95474,0.95402,0.95458,73000000.0
2007-07-20 03:00:00,0.95444,0.95444,0.95402,0.95433,54800000.0
2007-07-20 03:05:00,0.95436,0.95443,0.95401,0.95443,52800000.0
2007-07-20 03:10:00,0.95452,0.95545,0.95451,0.955,69200000.0
2007-07-20 03:15:00,0.95499,0.95525,0.95488,0.95501,59200000.0
2007-07-20 03:20:00,0.95488,0.95498,0.95465,0.9549,64400000.0
2007-07-20 03:25:00,0.95496,0.95517,0.95469,0.95496,68800000.0
2007-07-20 03:30:00,0.95519,0.95523,0.95509,0.95517,30400000.0
2007-07-20 03:35:00,0.95507,0.9555,0.95485,0.9554,53200000.0
2007-07-20 03:40:00,0.95456,0.95559,0.95456,0.95544,38400000.0
2007-07-20 03:45:00,0.9555,0.95564,0.95466,0.95554,59600000.0
2007-07-20 03:50:00,0.95558,0.95583,0.95494,0.95566,59400000.0
2007-07-20 03:55:00,0.95567,0.95581,0.95551,0.95577,61200000.0
2007-07-20 04:00:00,0.95569,0.95616,0.95493,0.95616,88000000.0
2007-07-20 04:05:00,0.9559,0.9559,0.95555,0.95571,36800000.0
2007-07-20 04:10:00,0.95624,0.95645,0.95552,0.95645,64800000.0
2007-07-20 04:15:00,0.9565,0.95702,0.95631,0.95668,61800000.0
2007-07-20 04:20:00,0.95663,0.95675,0.9563,0.95648,73400000.0
2007-07-20 04:25:00,0.95631,0.95642,0.95526,0.95578,66000000.0
2007-07-20 04:30:00,0.95562,0.95596,0.95537,0.95572,51200000.0
2007-07-20 04:35:00,0.95581,0.95596,0.95505,0.9552,51200000.0
2007-07-20 04:40:00,0.95591,0.95607,0.95533,0.95545,64400000.0
2007-07-20 04:45:00,0.9553,0.9561,0.95523,0.9561,61800000.0
2007-07-20 04:50:00,0.9556,0.95607,0.9555,0.95576,24000000.0
2007-07-20 04:55:00,0.95569,0.956,0.95496,0.95545,70400000.0
2007-07-20 05:00:00,0.95553,0.95607,0.95549,0.95594,48400000.0
2007-07-20 05:05:00,0.95608,0.95608,0.95546,0.95598,61600000.0
2007-07-20 05:10:00,0.95601,0.9561,0.95582,0.95602,67600000.0
2007-07-20 05:15:00,0.9559,0.95636,0.95553,0.95628,51200000.0
2007-07-20 05:20:00,0.95627,0.95695,0.9557,0.95695,65600000.0
2007-07-20 05:25:00,0.95693,0.95728,0.95643,0.95728,97400000.0
2007-07-20 05:30:00,0.95732,0.95744,0.95678,0.95715,67600000.0
2007-07-20 05:35:00,0.95739,0.9577,0.95722,0.95753,48000000.0
2007-07-20 05:40:00,0.95761,0.95761,0.95682,0.95682,62200000.0
2007-07-20 05:45:00,0.9568,0.95778,0.9567,0.95775,77800000.0
2007-07-20 05:50:00,0.95764,0.95766,0.9569,0.9571,72400000.0
2007-07-20 05:55:00,0.95744,0.95744,0.95711,0.95724,65000000.0
2007-07-20 06:00:00,0.95724,0.95747,0.95717,0.95725,61200000.0
2007-07-20 06:05:00,0.95731,0.95731,0.95675,0.95714,57200000.0
2007-07-20 06:10:00,0.95616,0.9573,0.95616,0.95716,76800000.0
2007-07-20 06:15:00,0.95715,0.95728,0.95697,0.95701,49600000.0
2007-07-20 06:20:00,0.95687,0.95696,0.95651,0.95665,68200000.0
2007-07-20 06:25:00,0.95676,0.95694,0.95624,0.95689,60200000.0
2007-07-20 06:30:00,0.95707,0.95708,0.95682,0.95686,46800000.0
2007-07-20 06:35:00,0.95679,0.95706,0.95627,0.95657,64000000.0
2007-07-20 06:40:00,0.95685,0.95706,0.95664,0.95687,64200000.0
2007-07-20 06:45:00,0.9568,0.95719,0.95619,0.9571,68800000.0
2007-07-20 06:50:00,0.95709,0.95713,0.95655,0.95695,60800000.0
2007-07-20 06:55:00,0.95691,0.95705,0.95654,0.95654,54800000.0
2007-07-20 07:00:00,0.95671,0.95687,0.95553,0.95665,64000000.0
2007-07-20 07:05:00,0.9566,0.95686,0.95638,0.9568,65400000.0
2007-07-20 07:10:00,0.95673,0.95686,0.95642,0.95673,56400000.0
2007-07-20 07:15:00,0.9567,0.95686,0.95641,0.95673,65600000.0
2007-07-20 07:20:00,0.95671,0.9569,0.95636,0.95677,69200000.0
2007-07-20 07:25:00,0.95647,0.95705,0.95633,0.95703,68200000.0
2007-07-20 07:30:00,0.95712,0.95721,0.95696,0.95714,56000000.0
2007-07-20 07:35:00,0.95696,0.9573,0.95668,0.95679,75200000.0
2007-07-20 07:40:00,0.95694,0.95698,0.95633,0.95676,65600000.0
2007-07-20 07:45:00,0.95671,0.95688,0.95642,0.95683,86400000.0
2007-07-20 07:50:00,0.95679,0.95694,0.95643,0.95666,64400000.0
2007-07-20 07:55:00,0.95666,0.95676,0.95607,0.9564,70400000.0
2007-07-20 08:00:00,0.95645,0.95679,0.95639,0.95678,59600000.0
2007-07-20 08:05:00,0.95657,0.95692,0.95635,0.9568,75200000.0
2007-07-20 08:10:00,0.95667,0.95676,0.95629,0.95674,94400000.0
2007-07-20 08:15:00,0.95665,0.95698,0.95633,0.95674,69200000.0
2007-07-20 08:20:00,0.95678,0.957,0.95641,0.95657,93600000.0
2007-07-20 08:25:00,0.95659,0.95685,0.95646,0.95685,80000000.0
2007-07-20 08:30:00,0.957,0.9571,0.95625,0.95688,94400000.0
2007-07-20 08:35:00,0.95688,0.95693,0.95639,0.95693,117000000.0
2007-07-20 08:40:00,0.95653,0.95701,0.95645,0.95701,82600000.0
2007-07-20 08:45:00,0.95701,0.95711,0.95663,0.95687,106000000.0
2007-07-20 08:50:00,0.95678,0.95678,0.95603,0.95643,161800000.0
2007-07-20 08:55:00,0.95638,0.95662,0.9563,0.95662,134800000.0
2007-07-20 09:00:00,0.95661,0.95685,0.95658,0.95684,146000000.0
2007-07-20 09:05:00,0.95635,0.95673,0.95624,0.95653,145400000.0
2007-07-20 09:10:00,0.95649,0.95694,0.9559,0.95682,136000000.0
2007-07-20 09:15:00,0.95699,0.95785,0.95699,0.95767,178200000.0
2007-07-20 09:20:00,0.95769,0.95812,0.95763,0.95778,176000000.0
2007-07-20 09:25:00,0.9577,0.9577,0.95697,0.95745,209000000.0
2007-07-20 09:30:00,0.95751,0.95784,0.95737,0.95754,144800000.0
2007-07-20 09:35:00,0.95757,0.95771,0.9572,0.95771,231800000.0
2007-07-20 09:40:00,0.95776,0.95776,0.95726,0.95726,227400000.0
2007-07-20 09:45:00,0.95722,0.95737,0.95711,0.95733,131400000.0
2007-07-20 09:50:00,0.95729,0.95749,0.95725,0.95747,320400000.0
2007-07-20 09:55:00,0.95747,0.95747,0.95688,0.9569,234200000.0
2007-07-20 10:00:00,0.95685,0.95711,0.95668,0.95683,266800000.0
2007-07-20 10:05:00,0.95674,0.95674,0.9562,0.9564,260600000.0
2007-07-20 10:10:00,0.95632,0.95657,0.95546,0.95649,213800000.0
2007-07-20 10:15:00,0.95636,0.95671,0.9561,0.95636,226400000.0
2007-07-20 10:20:00,0.95646,0.9567,0.95635,0.95662,204800000.0
2007-07-20 10:25:00,0.95656,0.95697,0.95641,0.95667,370600000.0
2007-07-20 10:30:00,0.95665,0.95705,0.95655,0.95695,199200000.0
2007-07-20 10:35:00,0.95681,0.95739,0.95673,0.95727,123200000.0
2007-07-20 10:40:00,0.95719,0.95763,0.95702,0.95714,104000000.0
2007-07-20 10:45:00,0.95719,0.95723,0.95688,0.95706,145800000.0
2007-07-20 10:50:00,0.95718,0.95751,0.957,0.95751,181200000.0
2007-07-20 10:55:00,0.95754,0.95808,0.95735,0.95789,231000000.0
2007-07-20 11:00:00,0.95792,0.95806,0.95756,0.95795,197400000.0
2007-07-20 11:05:00,0.95806,0.95814,0.9578,0.95781,160800000.0
2007-07-20 11:10:00,0.95791,0.95798,0.95767,0.9579,317200000.0
2007-07-20 11:15:00,0.95797,0.95802,0.95775,0.95775,121200000.0
2007-07-20 11:20:00,0.95786,0.95796,0.95762,0.95779,227600000.0
2007-07-20 11:25:00,0.95787,0.95848,0.95754,0.95813,171400000.0
2007-07-20 11:30:00,0.9581,0.95854,0.9581,0.95829,170800000.0
2007-07-20 11:35:00,0.9583,0.95858,0.9583,0.9584,198400000.0
2007-07-20 11:40:00,0.95851,0.95851,0.95798,0.95801,169600000.0
2007-07-20 11:45:00,0.9579,0.95822,0.95751,0.9577,208000000.0
2007-07-20 11:50:00,0.95761,0.95819,0.9574,0.95819,200600000.0
2007-07-20 11:55:00,0.9579,0.95812,0.95772,0.95795,240000000.0
2007-07-20 12:00:00,0.95796,0.95807,0.95741,0.95791,143800000.0
2007-07-20 12:05:00,0.9579,0.95803,0.95764,0.95785,90400000.0
2007-07-20 12:10:00,0.9577,0.95797,0.95748,0.95785,125000000.0
2007-07-20 12:15:00,0.95792,0.95804,0.95753,0.95753,206000000.0
2007-07-20 12:20:00,0.9575,0.95809,0.95744,0.95804,197800000.0
2007-07-20 12:25:00,0.95807,0.9584,0.95735,0.95738,250400000.0
2007-07-20 12:30:00,0.95828,0.95851,0.95739,0.95826,194000000.0
2007-07-20 12:35:00,0.95786,0.95853,0.95758,0.95853,165000000.0
2007-07-20 12:40:00,0.95852,0.95858,0.95832,0.95858,97600000.0
2007-07-20 12:45:00,0.95859,0.95864,0.95822,0.95822,227800000.0
2007-07-20 12:50:00,0.95846,0.95864,0.95783,0.95839,106600000.0
2007-07-20 12:55:00,0.95833,0.95864,0.95833,0.95846,154800000.0
2007-07-20 13:00:00,0.95854,0.95871,0.95847,0.95871,101200000.0
2007-07-20 13:05:00,0.95883,0.95895,0.95831,0.95873,133000000.0
2007-07-20 13:10:00,0.95871,0.95884,0.95851,0.95851,152000000.0
2007-07-20 13:15:00,0.95861,0.95869,0.95843,0.95866,245000000.0
2007-07-20 13:20:00,0.95865,0.95865,0.9577,0.9577,182400000.0
2007-07-20 13:25:00,0.95841,0.95851,0.9576,0.95847,208000000.0
2007-07-20 13:30:00,0.95849,0.95875,0.95819,0.95853,107200000.0
2007-07-20 13:35:00,0.95849,0.95877,0.95821,0.95859,129000000.0
2007-07-20 13:40:00,0.9586,0.95882,0.95806,0.95853,186800000.0
2007-07-20 13:45:00,0.95863,0.95863,0.95826,0.95826,115600000.0
2007-07-20 13:50:00,0.95807,0.95845,0.95778,0.95821,150000000.0
2007-07-20 13:55:00,0.95845,0.95958,0.95845,0.95897,171600000.0
2007-07-20 14:00:00,0.95897,0.95909,0.95857,0.95859,129600000.0
2007-07-20 14:05:00,0.95862,0.95872,0.95837,0.95846,157000000.0
2007-07-20 14:10:00,0.95845,0.95845,0.95791,0.95806,122000000.0
2007-07-20 14:15:00,0.95817,0.95818,0.95763,0.95799,110200000.0
2007-07-20 14:20:00,0.95806,0.95807,0.9574,0.9574,125400000.0
2007-07-20 14:25:00,0.95798,0.95823,0.95784,0.95821,103400000.0
2007-07-20 14:30:00,0.95826,0.95832,0.95789,0.9583,66000000.0
2007-07-20 14:35:00,0.95835,0.95843,0.95802,0.95817,75600000.0
2007-07-20 14:40:00,0.95829,0.95876,0.95829,0.95874,60800000.0
2007-07-20 14:45:00,0.95868,0.95869,0.95798,0.95798,58800000.0
2007-07-20 14:50:00,0.95802,0.95834,0.95794,0.95822,66600000.0
2007-07-20 14:55:00,0.95824,0.9584,0.95799,0.9584,67200000.0
2007-07-20 15:00:00,0.95863,0.95872,0.95735,0.9585,62800000.0
2007-07-20 15:05:00,0.95872,0.95903,0.95829,0.9589,72000000.0
2007-07-20 15:10:00,0.95879,0.95919,0.95879,0.9591,61800000.0
2007-07-20 15:15:00,0.95911,0.95914,0.9584,0.95846,63400000.0
2007-07-20 15:20:00,0.9585,0.95871,0.9583,0.95849,73800000.0
2007-07-20 15:25:00,0.95853,0.95853,0.95806,0.95846,67200000.0
2007-07-20 15:30:00,0.95853,0.95859,0.9581,0.95817,60200000.0
2007-07-20 15:35:00,0.95817,0.95823,0.95795,0.95795,67200000.0
2007-07-20 15:40:00,0.95796,0.95829,0.95765,0.95765,67400000.0
2007-07-20 15:45:00,0.95779,0.95837,0.95765,0.95828,78200000.0
2007-07-20 15:50:00,0.95836,0.95873,0.95828,0.95828,70400000.0
2007-07-20 15:55:00,0.95832,0.9584,0.95723,0.95729,70400000.0
2007-07-20 16:00:00,0.95738,0.95784,0.95674,0.95758,67600000.0
2007-07-20 16:05:00,0.95789,0.95849,0.95789,0.95811,72400000.0
2007-07-20 16:10:00,0.95767,0.95867,0.95754,0.95867,68600000.0
2007-07-20 16:15:00,0.95849,0.95849,0.95697,0.95715,62400000.0
2007-07-20 16:20:00,0.95746,0.9584,0.95716,0.95805,68200000.0
2007-07-20 16:25:00,0.95777,0.95783,0.95736,0.95746,69800000.0
2007-07-20 16:30:00,0.95734,0.95746,0.95598,0.9561,61800000.0
2007-07-20 16:35:00,0.95632,0.9564,0.95397,0.95443,72000000.0
2007-07-20 16:40:00,0.9549,0.95612,0.95469,0.95512,71200000.0
2007-07-20 16:45:00,0.95501,0.95536,0.95459,0.95536,76800000.0
2007-07-20 16:50:00,0.9552,0.95559,0.95493,0.95534,57600000.0
2007-07-20 16:55:00,0.95541,0.95725,0.95523,0.95725,65600000.0
2007-07-20 17:00:00,0.95764,0.95764,0.95553,0.95623,67200000.0
2007-07-20 17:05:00,0.9561,0.9561,0.95499,0.95533,62400000.0
2007-07-20 17:10:00,0.95544,0.95606,0.95544,0.956,66000000.0
2007-07-20 17:15:00,0.95628,0.95651,0.95603,0.95634,67000000.0
2007-07-20 17:20:00,0.95637,0.95654,0.95581,0.95581,67200000.0
2007-07-20 17:25:00,0.95578,0.95614,0.95567,0.95597,59000000.0
2007-07-20 17:30:00,0.95606,0.95661,0.956,0.95609,65000000.0
2007-07-20 17:35:00,0.95596,0.95613,0.95572,0.95572,67000000.0
2007-07-20 17:40:00,0.956,0.95647,0.956,0.95622,72400000.0
2007-07-20 17:45:00,0.9563,0.9563,0.95575,0.95591,60000000.0
2007-07-20 17:50:00,0.95594,0.95611,0.95564,0.95601,63800000.0
2007-07-20 17:55:00,0.95587,0.95594,0.95514,0.95517,62400000.0
2007-07-20 18:00:00,0.95488,0.95526,0.95445,0.95445,69200000.0
2007-07-20 18:05:00,0.95408,0.955,0.95385,0.95487,67200000.0
2007-07-20 18:10:00,0.95491,0.95517,0.9547,0.95475,58000000.0
2007-07-20 18:15:00,0.95458,0.95497,0.95432,0.95441,64000000.0
2007-07-20 18:20:00,0.95433,0.9546,0.95419,0.95441,65600000.0
2007-07-20 18:25:00,0.95434,0.95482,0.95327,0.95482,75200000.0
2007-07-20 18:30:00,0.95483,0.9549,0.95448,0.95461,70200000.0
2007-07-20 18:35:00,0.95461,0.95461,0.9536,0.9536,66000000.0
2007-07-20 18:40:00,0.95328,0.95401,0.95328,0.95375,72800000.0
2007-07-20 18:45:00,0.95402,0.95402,0.95309,0.95353,63400000.0
2007-07-20 18:50:00,0.95367,0.95392,0.95325,0.95325,80800000.0
2007-07-20 18:55:00,0.95323,0.95326,0.95247,0.95255,61800000.0
2007-07-20 19:00:00,0.95245,0.95338,0.95245,0.95324,67200000.0
2007-07-20 19:05:00,0.95341,0.95341,0.95279,0.95292,64400000.0
2007-07-20 19:10:00,0.95281,0.95333,0.95281,0.95289,59600000.0
2007-07-20 19:15:00,0.95312,0.95312,0.95189,0.95256,57000000.0
2007-07-20 19:20:00,0.95265,0.95333,0.95235,0.95328,54800000.0
2007-07-20 19:25:00,0.95341,0.95366,0.95331,0.95351,72000000.0
2007-07-20 19:30:00,0.95354,0.95361,0.95322,0.95322,65400000.0
2007-07-20 19:35:00,0.95311,0.9536,0.95307,0.9536,65600000.0
2007-07-20 19:40:00,0.95385,0.95529,0.95385,0.95491,62400000.0
2007-07-20 19:45:00,0.95478,0.95487,0.95396,0.9545,70400000.0
2007-07-20 19:50:00,0.95453,0.95521,0.9542,0.95504,74000000.0
2007-07-20 19:55:00,0.95497,0.95537,0.9547,0.95528,72000000.0
2007-07-20 20:00:00,0.95529,0.95533,0.95448,0.95473,70800000.0
2007-07-20 20:05:00,0.95462,0.95524,0.95416,0.95524,63600000.0
2007-07-20 20:10:00,0.95535,0.9554,0.95521,0.95525,56400000.0
2007-07-20 20:15:00,0.95488,0.95534,0.95473,0.95532,74000000.0
2007-07-20 20:20:00,0.9553,0.95577,0.9553,0.95574,66000000.0
2007-07-20 20:25:00,0.95575,0.95604,0.95562,0.95604,58600000.0
2007-07-20 20:30:00,0.95601,0.9561,0.9554,0.95593,58000000.0
2007-07-20 20:35:00,0.95592,0.95592,0.95534,0.95577,56400000.0
2007-07-20 20:40:00,0.9557,0.95583,0.95556,0.9558,69200000.0
2007-07-20 20:45:00,0.95576,0.95629,0.95576,0.95616,68800000.0
2007-07-20 20:50:00,0.95611,0.95624,0.956,0.9561,60800000.0
2007-07-20 20:55:00,0.95589,0.95633,0.95579,0.95633,58000000.0
2007-07-20 21:00:00,0.95599,0.95635,0.95567,0.95627,67600000.0
2007-07-20 21:05:00,0.95616,0.95616,0.95562,0.95562,68600000.0
2007-07-20 21:10:00,0.95562,0.95574,0.95525,0.95525,59600000.0
2007-07-20 21:15:00,0.95539,0.95546,0.95502,0.95521,70400000.0
2007-07-20 21:20:00,0.95505,0.95533,0.95493,0.9553,67000000.0
2007-07-20 21:25:00,0.95531,0.95565,0.95507,0.95545,52600000.0
2007-07-20 21:30:00,0.95558,0.95573,0.955,0.95551,64000000.0
2007-07-20 21:35:00,0.95559,0.95569,0.95541,0.95551,70400000.0
2007-07-20 21:40:00,0.95539,0.95543,0.95511,0.95543,48000000.0
2007-07-20 21:45:00,0.95495,0.95554,0.9549,0.95531,62200000.0
2007-07-20 21:50:00,0.95539,0.95546,0.95502,0.95502,60000000.0
2007-07-20 21:55:00,0.95442,0.95586,0.95427,0.95586,64000000.0
2007-07-20 22:00:00,0.95583,0.95629,0.95566,0.95605,71200000.0
2007-07-20 22:05:00,0.95628,0.95646,0.95586,0.95629,61200000.0
2007-07-20 22:10:00,0.95644,0.9566,0.95629,0.9566,53200000.0
2007-07-20 22:15:00,0.95664,0.95705,0.95656,0.95701,64800000.0
2007-07-20 22:20:00,0.9568,0.95682,0.95656,0.95671,58000000.0
2007-07-20 22:25:00,0.95671,0.95673,0.95532,0.9561,66000000.0
2007-07-20 22:30:00,0.956,0.95623,0.95565,0.95606,65000000.0
2007-07-20 22:35:00,0.95606,0.95651,0.95604,0.95629,44000000.0
2007-07-20 22:40:00,0.95634,0.95642,0.95557,0.95642,54400000.0
2007-07-20 22:45:00,0.95646,0.9565,0.95592,0.95614,65600000.0
2007-07-20 22:50:00,0.95611,0.95723,0.95607,0.957,63400000.0
2007-07-20 22:55:00,0.95705,0.95705,0.95637,0.95659,62800000.0
2007-07-22 23:00:00,0.95692,0.95774,0.95657,0.95774,68000000.0
2007-07-22 23:05:00,0.95788,0.95791,0.95675,0.95752,57000000.0
2007-07-22 23:10:00,0.95747,0.95769,0.95729,0.95769,47400000.0
2007-07-22 23:15:00,0.95747,0.95801,0.95726,0.95783,51200000.0
2007-07-22 23:20:00,0.95788,0.958,0.95755,0.95764,69200000.0
2007-07-22 23:25:00,0.95745,0.9578,0.95378,0.95754,45200000.0
2007-07-22 23:30:00,0.95387,0.95661,0.95381,0.95661,43200000.0
2007-07-22 23:35:00,0.95813,0.95822,0.95752,0.95785,65000000.0
2007-07-22 23:40:00,0.95773,0.95773,0.95717,0.95748,52800000.0
2007-07-22 23:45:00,0.95735,0.95764,0.95577,0.95684,57600000.0
2007-07-22 23:50:00,0.95692,0.95723,0.95624,0.95624,52600000.0
2007-07-22 23:55:00,0.9565,0.95694,0.95642,0.95681,62400000.0
2007-07-23 00:00:00,0.95678,0.95771,0.95666,0.95744,66600000.0
2007-07-23 00:05:00,0.95759,0.95759,0.9571,0.95748,67200000.0
2007-07-23 00:10:00,0.9574,0.9575,0.95703,0.95739,68800000.0
2007-07-23 00:15:00,0.95737,0.95737,0.95695,0.957,54400000.0
2007-07-23 00:20:00,0.9574,0.95759,0.95687,0.95687,45800000.0
2007-07-23 00:25:00,0.95746,0.95754,0.9568,0.95748,66000000.0
2007-07-23 00:30:00,0.9565,0.95755,0.95642,0.9571,62000000.0
2007-07-23 00:35:00,0.95676,0.95748,0.95638,0.95722,35200000.0
2007-07-23 00:40:00,0.95661,0.95734,0.95572,0.95586,69800000.0
2007-07-23 00:45:00,0.95614,0.95637,0.95573,0.95604,74000000.0
2007-07-23 00:50:00,0.95606,0.95614,0.9554,0.9559,65600000.0
2007-07-23 00:55:00,0.95586,0.95587,0.95555,0.95574,72400000.0
2007-07-23 01:00:00,0.95581,0.95605,0.95513,0.95513,69600000.0
2007-07-23 01:05:00,0.95543,0.95583,0.95537,0.95558,65600000.0
2007-07-23 01:10:00,0.95547,0.95547,0.95487,0.95505,65600000.0
2007-07-23 01:15:00,0.9554,0.9554,0.95485,0.95518,67200000.0
2007-07-23 01:20:00,0.95517,0.95571,0.95509,0.95571,62400000.0
2007-07-23 01:25:00,0.95574,0.95627,0.9551,0.95627,66400000.0
2007-07-23 01:30:00,0.95582,0.95643,0.95582,0.95643,49800000.0
2007-07-23 01:35:00,0.9564,0.95671,0.95632,0.95652,61200000.0
2007-07-23 01:40:00,0.9566,0.95679,0.95656,0.95678,62400000.0
2007-07-23 01:45:00,0.95685,0.95685,0.9566,0.9568,73600000.0
2007-07-23 01:50:00,0.95657,0.95705,0.95641,0.95693,50600000.0
2007-07-23 01:55:00,0.95671,0.95736,0.95654,0.95735,72000000.0
2007-07-23 02:00:00,0.95735,0.9574,0.95673,0.95699,72800000.0
2007-07-23 02:05:00,0.95723,0.95756,0.95718,0.95753,68200000.0
2007-07-23 02:10:00,0.95773,0.95781,0.95712,0.95715,73600000.0
2007-07-23 02:15:00,0.95748,0.9579,0.95721,0.95756,62800000.0
2007-07-23 02:20:00,0.95719,0.95784,0.95719,0.95765,60800000.0
2007-07-23 02:25:00,0.95764,0.95818,0.95668,0.95759,62800000.0
2007-07-23 02:30:00,0.95762,0.95794,0.95756,0.95787,65600000.0
2007-07-23 02:35:00,0.95786,0.9582,0.95783,0.95788,62400000.0
2007-07-23 02:40:00,0.9578,0.95793,0.95761,0.95786,66000000.0
2007-07-23 02:45:00,0.95783,0.95797,0.95763,0.95797,65000000.0
2007-07-23 02:50:00,0.95782,0.95795,0.95713,0.95717,65000000.0
2007-07-23 02:55:00,0.95679,0.95689,0.9555,0.9555,69200000.0
2007-07-23 03:00:00,0.95508,0.95583,0.95496,0.95583,71800000.0
2007-07-23 03:05:00,0.95582,0.95587,0.95507,0.95549,66000000.0
2007-07-23 03:10:00,0.95544,0.95553,0.95498,0.95514,73400000.0
2007-07-23 03:15:00,0.95498,0.95498,0.95328,0.95421,69800000.0
2007-07-23 03:20:00,0.95425,0.95471,0.95421,0.95442,60800000.0
2007-07-23 03:25:00,0.95449,0.9547,0.95434,0.95459,61200000.0
2007-07-23 03:30:00,0.9546,0.95487,0.95449,0.95471,66400000.0
2007-07-23 03:35:00,0.95475,0.95508,0.95466,0.95504,45200000.0
2007-07-23 03:40:00,0.95491,0.95532,0.95469,0.95532,64000000.0
2007-07-23 03:45:00,0.95534,0.95535,0.95488,0.95505,68200000.0
2007-07-23 03:50:00,0.95523,0.95523,0.95485,0.95512,67600000.0
2007-07-23 03:55:00,0.95514,0.95549,0.95491,0.95532,67200000.0
2007-07-23 04:00:00,0.95534,0.95553,0.95519,0.95527,62400000.0
2007-07-23 04:05:00,0.9553,0.95595,0.9553,0.95583,52800000.0
2007-07-23 04:10:00,0.95586,0.9559,0.95496,0.9555,57000000.0
2007-07-23 04:15:00,0.95543,0.95669,0.95538,0.95663,48000000.0
2007-07-23 04:20:00,0.95656,0.95661,0.95587,0.95587,54800000.0
2007-07-23 04:25:00,0.95643,0.95643,0.95593,0.95605,53200000.0
2007-07-23 04:30:00,0.95613,0.95645,0.956,0.95645,54800000.0
2007-07-23 04:35:00,0.95654,0.9572,0.95627,0.95632,68800000.0
2007-07-23 04:40:00,0.95708,0.95721,0.95648,0.95717,64000000.0
2007-07-23 04:45:00,0.9571,0.95718,0.95635,0.95715,48800000.0
2007-07-23 04:50:00,0.95706,0.95708,0.95592,0.95671,69600000.0
2007-07-23 04:55:00,0.95678,0.95744,0.95678,0.95738,67200000.0
2007-07-23 05:00:00,0.95741,0.95744,0.95707,0.95734,62200000.0
2007-07-23 05:05:00,0.95732,0.95799,0.9572,0.95775,64000000.0
2007-07-23 05:10:00,0.95767,0.95794,0.95761,0.95784,65600000.0
2007-07-23 05:15:00,0.95783,0.95806,0.95774,0.95806,54800000.0
2007-07-23 05:20:00,0.9581,0.95815,0.95775,0.95786,50600000.0
2007-07-23 05:25:00,0.95767,0.95784,0.95749,0.95765,66400000.0
2007-07-23 05:30:00,0.95735,0.95784,0.95735,0.95781,66400000.0
2007-07-23 05:35:00,0.95792,0.95834,0.95775,0.95834,57600000.0
2007-07-23 05:40:00,0.95844,0.95874,0.95831,0.95832,64400000.0
2007-07-23 05:45:00,0.95813,0.95828,0.95785,0.95813,52800000.0
2007-07-23 05:50:00,0.95804,0.95807,0.95763,0.95791,61200000.0
2007-07-23 05:55:00,0.95783,0.95794,0.95754,0.95762,70400000.0
2007-07-23 06:00:00,0.9572,0.95875,0.95706,0.95873,62800000.0
2007-07-23 06:05:00,0.95877,0.95891,0.95845,0.95863,71400000.0
2007-07-23 06:10:00,0.95845,0.95851,0.958,0.95806,62400000.0
2007-07-23 06:15:00,0.95798,0.95836,0.95786,0.95822,60600000.0
2007-07-23 06:20:00,0.95806,0.95838,0.9577,0.95772,70400000.0
2007-07-23 06:25:00,0.95823,0.95833,0.9577,0.95791,64400000.0
2007-07-23 06:30:00,0.95815,0.95822,0.95747,0.95822,53200000.0
2007-07-23 06:35:00,0.95829,0.95842,0.95787,0.95796,68000000.0
2007-07-23 06:40:00,0.95794,0.95813,0.95771,0.95774,70800000.0
2007-07-23 06:45:00,0.95774,0.95837,0.95774,0.95822,58000000.0
2007-07-23 06:50:00,0.95809,0.95834,0.95809,0.95809,69200000.0
2007-07-23 06:55:00,0.9581,0.95824,0.95756,0.95771,66000000.0
2007-07-23 07:00:00,0.95732,0.95801,0.95712,0.95797,57600000.0
2007-07-23 07:05:00,0.9581,0.9583,0.95794,0.95796,61200000.0
2007-07-23 07:10:00,0.95782,0.95805,0.95749,0.95781,68800000.0
2007-07-23 07:15:00,0.95759,0.95788,0.95736,0.95781,68600000.0
2007-07-23 07:20:00,0.95781,0.95796,0.95768,0.95783,55400000.0
2007-07-23 07:25:00,0.95798,0.95819,0.95788,0.9581,57600000.0
2007-07-23 07:30:00,0.95806,0.9583,0.95767,0.95828,59200000.0
2007-07-23 07:35:00,0.95844,0.95844,0.95781,0.95826,66000000.0
2007-07-23 07:40:00,0.95835,0.95921,0.95823,0.95894,74000000.0
2007-07-23 07:45:00,0.95901,0.95921,0.95875,0.95915,56000000.0
2007-07-23 07:50:00,0.95922,0.95992,0.95867,0.95972,61800000.0
2007-07-23 07:55:00,0.95972,0.95972,0.95932,0.95958,70800000.0
2007-07-23 08:00:00,0.95965,0.95978,0.95926,0.95937,70800000.0
2007-07-23 08:05:00,0.95942,0.95977,0.95931,0.95966,73600000.0
2007-07-23 08:10:00,0.95973,0.96014,0.95965,0.95985,70800000.0
2007-07-23 08:15:00,0.95991,0.96029,0.95964,0.96029,62800000.0
2007-07-23 08:20:00,0.96036,0.96071,0.96025,0.96044,66400000.0
2007-07-23 08:25:00,0.96051,0.96083,0.96044,0.96067,65600000.0
2007-07-23 08:30:00,0.96059,0.96118,0.96036,0.9608,72400000.0
2007-07-23 08:35:00,0.96062,0.96109,0.96062,0.96096,56000000.0
2007-07-23 08:40:00,0.96102,0.96108,0.9598,0.96056,57800000.0
2007-07-23 08:45:00,0.96032,0.96077,0.9603,0.9603,59200000.0
2007-07-23 08:50:00,0.9606,0.96062,0.95983,0.96022,64800000.0
2007-07-23 08:55:00,0.96029,0.96033,0.95996,0.96003,67200000.0
2007-07-23 09:00:00,0.96003,0.96034,0.95999,0.96008,62400000.0
2007-07-23 09:05:00,0.96001,0.96027,0.96001,0.96027,79800000.0
2007-07-23 09:10:00,0.96023,0.96036,0.95966,0.9601,64000000.0
2007-07-23 09:15:00,0.96005,0.96031,0.96005,0.96018,74000000.0
2007-07-23 09:20:00,0.96014,0.96037,0.95983,0.96025,65000000.0
2007-07-23 09:25:00,0.96022,0.96022,0.9598,0.96022,70800000.0
2007-07-23 09:30:00,0.96007,0.96017,0.95901,0.95977,74600000.0
2007-07-23 09:35:00,0.95975,0.96014,0.95971,0.96008,65600000.0
2007-07-23 09:40:00,0.96012,0.9603,0.95998,0.96014,64000000.0
2007-07-23 09:45:00,0.95968,0.96083,0.95967,0.96064,57600000.0
2007-07-23 09:50:00,0.96071,0.96114,0.96054,0.96106,67600000.0
2007-07-23 09:55:00,0.96106,0.96123,0.96085,0.96118,68800000.0
2007-07-23 10:00:00,0.9614,0.96141,0.96089,0.96089,62400000.0
2007-07-23 10:05:00,0.96083,0.96105,0.96073,0.96098,64400000.0
2007-07-23 10:10:00,0.96093,0.96106,0.96079,0.96079,56400000.0
2007-07-23 10:15:00,0.96079,0.96147,0.96079,0.96147,70800000.0
2007-07-23 10:20:00,0.96154,0.96156,0.96099,0.96099,67600000.0
2007-07-23 10:25:00,0.96156,0.96181,0.96141,0.96181,65600000.0
2007-07-23 10:30:00,0.96177,0.96201,0.96149,0.96183,59600000.0
2007-07-23 10:35:00,0.96198,0.96237,0.96194,0.96223,67200000.0
2007-07-23 10:40:00,0.96223,0.96277,0.96192,0.96277,67600000.0
2007-07-23 10:45:00,0.96275,0.96284,0.96202,0.96275,66000000.0
2007-07-23 10:50:00,0.96285,0.96305,0.96263,0.96298,62400000.0
2007-07-23 10:55:00,0.9631,0.96314,0.96262,0.9627,66600000.0
2007-07-23 11:00:00,0.9627,0.96302,0.96255,0.96272,66000000.0
2007-07-23 11:05:00,0.96264,0.96302,0.96264,0.96294,57000000.0
2007-07-23 11:10:00,0.96298,0.96313,0.9629,0.96307,76800000.0
2007-07-23 11:15:00,0.96323,0.96385,0.96323,0.96357,70800000.0
2007-07-23 11:20:00,0.96342,0.96377,0.9627,0.96346,70800000.0
2007-07-23 11:25:00,0.96337,0.96383,0.9633,0.96379,62800000.0
2007-07-23 11:30:00,0.96386,0.96419,0.96351,0.96389,70800000.0
2007-07-23 11:35:00,0.96395,0.96455,0.96368,0.96392,69200000.0
2007-07-23 11:40:00,0.96385,0.96388,0.96262,0.96365,62400000.0
2007-07-23 11:45:00,0.96372,0.96464,0.96368,0.96464,68800000.0
2007-07-23 11:50:00,0.96483,0.96526,0.96454,0.96515,71800000.0
2007-07-23 11:55:00,0.96501,0.96537,0.96403,0.96537,67600000.0
2007-07-23 12:00:00,0.96561,0.96572,0.96536,0.9656,70400000.0
2007-07-23 12:05:00,0.96535,0.96561,0.96506,0.96531,70400000.0
2007-07-23 12:10:00,0.96554,0.9658,0.96553,0.96571,78400000.0
2007-07-23 12:15:00,0.96562,0.96582,0.96442,0.96453,67200000.0
2007-07-23 12:20:00,0.96444,0.96466,0.96412,0.96442,67600000.0
2007-07-23 12:25:00,0.9644,0.96452,0.96413,0.96423,60800000.0
2007-07-23 12:30:00,0.96418,0.96471,0.96415,0.96471,67600000.0
2007-07-23 12:35:00,0.96451,0.96468,0.96424,0.96442,73000000.0
2007-07-23 12:40:00,0.96406,0.9647,0.96402,0.96461,64000000.0
2007-07-23 12:45:00,0.96452,0.96453,0.96419,0.96429,62800000.0
2007-07-23 12:50:00,0.9643,0.96464,0.96393,0.96448,72000000.0
2007-07-23 12:55:00,0.96443,0.96443,0.96338,0.96374,62800000.0
2007-07-23 13:00:00,0.96365,0.96402,0.96364,0.96402,67600000.0
2007-07-23 13:05:00,0.96394,0.96444,0.96385,0.96438,68000000.0
2007-07-23 13:10:00,0.96434,0.96449,0.9642,0.96431,57000000.0
2007-07-23 13:15:00,0.96429,0.96471,0.96413,0.96467,60200000.0
2007-07-23 13:20:00,0.96459,0.96459,0.964,0.96413,74600000.0
2007-07-23 13:25:00,0.96422,0.96472,0.96404,0.96463,66000000.0
2007-07-23 13:30:00,0.96465,0.96478,0.96442,0.96454,104000000.0
2007-07-23 13:35:00,0.96454,0.96463,0.96399,0.96463,124200000.0
2007-07-23 13:40:00,0.96462,0.96488,0.96457,0.96488,110200000.0
2007-07-23 13:45:00,0.96477,0.9651,0.96424,0.96507,121600000.0
2007-07-23 13:50:00,0.96514,0.96537,0.96459,0.96533,157800000.0
2007-07-23 13:55:00,0.96538,0.96545,0.9652,0.96545,129400000.0
2007-07-23 14:00:00,0.96541,0.96541,0.96495,0.96496,172000000.0
2007-07-23 14:05:00,0.9648,0.96517,0.96474,0.96492,150800000.0
2007-07-23 14:10:00,0.96488,0.96495,0.96434,0.9649,115200000.0
2007-07-23 14:15:00,0.96507,0.96518,0.96464,0.96467,185000000.0
2007-07-23 14:20:00,0.96481,0.96501,0.96471,0.96499,130400000.0
2007-07-23 14:25:00,0.96499,0.96514,0.96453,0.96514,107600000.0
2007-07-23 14:30:00,0.96515,0.96544,0.96509,0.96532,206800000.0
2007-07-23 14:35:00,0.96528,0.9654,0.96505,0.96531,181800000.0
2007-07-23 14:40:00,0.96521,0.96521,0.96484,0.9652,244600000.0
2007-07-23 14:45:00,0.9653,0.96547,0.96479,0.96522,152000000.0
2007-07-23 14:50:00,0.96515,0.96535,0.96427,0.96453,133200000.0
2007-07-23 14:55:00,0.9653,0.96556,0.9652,0.96556,102400000.0
2007-07-23 15:00:00,0.96555,0.96575,0.96535,0.96535,153400000.0
2007-07-23 15:05:00,0.96541,0.96568,0.96489,0.96546,107000000.0
2007-07-23 15:10:00,0.96506,0.9656,0.96506,0.9656,227000000.0
2007-07-23 15:15:00,0.9656,0.96574,0.96541,0.96574,97600000.0
2007-07-23 15:20:00,0.96583,0.96589,0.96549,0.96584,164600000.0
2007-07-23 15:25:00,0.96583,0.96617,0.96517,0.9661,194400000.0
2007-07-23 15:30:00,0.96521,0.96672,0.96521,0.96672,252400000.0
2007-07-23 15:35:00,0.96676,0.96688,0.96634,0.9665,198600000.0
2007-07-23 15:40:00,0.96644,0.96664,0.96621,0.96645,206600000.0
2007-07-23 15:45:00,0.96646,0.96698,0.96646,0.96683,123600000.0
2007-07-23 15:50:00,0.96678,0.96678,0.96644,0.96659,90400000.0
2007-07-23 15:55:00,0.96652,0.96662,0.96578,0.96584,143200000.0
2007-07-23 16:00:00,0.96589,0.96603,0.96556,0.96574,239200000.0
2007-07-23 16:05:00,0.96562,0.96579,0.96533,0.96545,200800000.0
2007-07-23 16:10:00,0.9655,0.96579,0.9655,0.96571,206000000.0
2007-07-23 16:15:00,0.96567,0.96605,0.96559,0.96587,170000000.0
2007-07-23 16:20:00,0.96575,0.96617,0.96564,0.96607,198800000.0
2007-07-23 16:25:00,0.96608,0.96612,0.96573,0.96577,172000000.0
2007-07-23 16:30:00,0.96602,0.96631,0.96579,0.96619,172000000.0
2007-07-23 16:35:00,0.96613,0.96659,0.96575,0.96653,227600000.0
2007-07-23 16:40:00,0.96655,0.96662,0.96598,0.96653,121600000.0
2007-07-23 16:45:00,0.96664,0.96693,0.96654,0.96679,316000000.0
2007-07-23 16:50:00,0.96667,0.96711,0.96663,0.9671,159400000.0
2007-07-23 16:55:00,0.96713,0.96836,0.96705,0.96836,195400000.0
2007-07-23 17:00:00,0.96831,0.96834,0.96754,0.96759,233200000.0
2007-07-23 17:05:00,0.96758,0.96815,0.96754,0.96807,182800000.0
2007-07-23 17:10:00,0.96799,0.96822,0.96791,0.96806,146400000.0
2007-07-23 17:15:00,0.96802,0.96827,0.968,0.96815,105200000.0
2007-07-23 17:20:00,0.96812,0.96865,0.96801,0.9682,123200000.0
2007-07-23 17:25:00,0.96859,0.96864,0.96833,0.96857,199400000.0
2007-07-23 17:30:00,0.96855,0.96878,0.96834,0.96837,371200000.0
2007-07-23 17:35:00,0.96847,0.96854,0.96825,0.96832,205000000.0
2007-07-23 17:40:00,0.96824,0.96841,0.96819,0.96841,226400000.0
2007-07-23 17:45:00,0.96849,0.96855,0.96756,0.9682,212600000.0
2007-07-23 17:50:00,0.96815,0.96845,0.96757,0.96837,261600000.0
2007-07-23 17:55:00,0.96803,0.96829,0.96765,0.9679,268000000.0
2007-07-23 18:00:00,0.96829,0.96833,0.96782,0.96827,233200000.0
2007-07-23 18:05:00,0.96818,0.96898,0.96815,0.96898,320000000.0
2007-07-23 18:10:00,0.96905,0.96937,0.96851,0.96925,131600000.0
2007-07-23 18:15:00,0.96934,0.96986,0.96934,0.96941,226400000.0
2007-07-23 18:20:00,0.96944,0.96963,0.96925,0.96925,232800000.0
2007-07-23 18:25:00,0.96923,0.96956,0.96916,0.9694,147400000.0
2007-07-23 18:30:00,0.96943,0.96993,0.96943,0.96985,207800000.0
2007-07-23 18:35:00,0.96972,0.96972,0.96926,0.96958,176000000.0
2007-07-23 18:40:00,0.96961,0.96965,0.96939,0.96962,177400000.0
2007-07-23 18:45:00,0.96968,0.96968,0.9687,0.96959,136800000.0
2007-07-23 18:50:00,0.96965,0.96981,0.96929,0.96977,146000000.0
2007-07-23 18:55:00,0.96978,0.97003,0.96946,0.97003,145000000.0
2007-07-23 19:00:00,0.97001,0.97001,0.96888,0.96949,135200000.0
2007-07-23 19:05:00,0.96948,0.96979,0.96934,0.96959,162600000.0
2007-07-23 19:10:00,0.96956,0.97027,0.96906,0.97027,105400000.0
2007-07-23 19:15:00,0.97052,0.97098,0.97016,0.97091,83600000.0
2007-07-23 19:20:00,0.97042,0.97098,0.97031,0.97097,118400000.0
2007-07-23 19:25:00,0.97095,0.97099,0.97024,0.97057,93800000.0
2007-07-23 19:30:00,0.97072,0.97081,0.9703,0.97081,72400000.0
2007-07-23 19:35:00,0.9708,0.97094,0.9701,0.97094,93200000.0
2007-07-23 19:40:00,0.97091,0.97091,0.97033,0.97075,52200000.0
2007-07-23 19:45:00,0.97091,0.97093,0.97028,0.9709,93800000.0
2007-07-23 19:50:00,0.97062,0.97085,0.97028,0.97081,75000000.0
2007-07-23 19:55:00,0.97079,0.97079,0.97014,0.97042,60000000.0
2007-07-23 20:00:00,0.9705,0.97059,0.96978,0.96985,70400000.0
2007-07-23 20:05:00,0.97038,0.97065,0.9701,0.97015,64800000.0
2007-07-23 20:10:00,0.97007,0.97059,0.97007,0.97043,86400000.0
2007-07-23 20:15:00,0.97043,0.97077,0.97031,0.97069,64400000.0
2007-07-23 20:20:00,0.97061,0.9719,0.9704,0.9717,75600000.0
2007-07-23 20:25:00,0.97155,0.97178,0.97153,0.97163,56000000.0
2007-07-23 20:30:00,0.97163,0.97172,0.97147,0.97154,68800000.0
2007-07-23 20:35:00,0.97155,0.97169,0.97116,0.97151,68800000.0
2007-07-23 20:40:00,0.97149,0.97153,0.97117,0.97148,65600000.0
2007-07-23 20:45:00,0.97144,0.97218,0.97135,0.97179,51200000.0
2007-07-23 20:50:00,0.97195,0.97215,0.97157,0.97157,66000000.0
2007-07-23 20:55:00,0.97166,0.97183,0.97107,0.97174,64000000.0
2007-07-23 21:00:00,0.9716,0.9716,0.97086,0.97086,50600000.0
2007-07-23 21:05:00,0.97139,0.97158,0.9713,0.97147,54400000.0
2007-07-23 21:10:00,0.97155,0.97194,0.97142,0.97158,67000000.0
2007-07-23 21:15:00,0.97152,0.97161,0.97135,0.97135,60800000.0
2007-07-23 21:20:00,0.97161,0.97185,0.97111,0.97185,63800000.0
2007-07-23 21:25:00,0.97183,0.97184,0.97105,0.97184,42000000.0
2007-07-23 21:30:00,0.97177,0.97194,0.97159,0.97194,60600000.0
2007-07-23 21:35:00,0.97196,0.97219,0.97176,0.97205,68800000.0
2007-07-23 21:40:00,0.97196,0.97222,0.97186,0.97222,65200000.0
2007-07-23 21:45:00,0.97226,0.97254,0.97128,0.97128,77200000.0
2007-07-23 21:50:00,0.97189,0.97189,0.97155,0.97181,58000000.0
2007-07-23 21:55:00,0.9718,0.97209,0.9715,0.97196,61200000.0
2007-07-23 22:00:00,0.97202,0.97226,0.97189,0.97226,62800000.0
2007-07-23 22:05:00,0.97214,0.97214,0.97171,0.97177,73400000.0
2007-07-23 22:10:00,0.97193,0.97201,0.97175,0.97201,77200000.0
2007-07-23 22:15:00,0.97168,0.97259,0.97168,0.97239,61200000.0
2007-07-23 22:20:00,0.97227,0.97229,0.97163,0.97188,47800000.0
2007-07-23 22:25:00,0.97174,0.97211,0.97121,0.97168,67400000.0
2007-07-23 22:30:00,0.97165,0.97165,0.97076,0.9714,97600000.0
2007-07-23 22:35:00,0.9715,0.9715,0.9708,0.9709,65600000.0
2007-07-23 22:40:00,0.9709,0.97112,0.97054,0.97088,50000000.0
2007-07-23 22:45:00,0.97092,0.97092,0.97039,0.97063,67200000.0
2007-07-23 22:50:00,0.97066,0.97125,0.9706,0.97106,65600000.0
2007-07-23 22:55:00,0.97108,0.97118,0.97066,0.97118,60000000.0
2007-07-23 23:00:00,0.97095,0.97095,0.96983,0.97087,67600000.0
2007-07-23 23:05:00,0.97093,0.97126,0.97091,0.97107,61800000.0
2007-07-23 23:10:00,0.97104,0.97115,0.97052,0.97108,61800000.0
2007-07-23 23:15:00,0.97094,0.97122,0.97057,0.97104,64400000.0
2007-07-23 23:20:00,0.97108,0.97114,0.97088,0.97107,49400000.0
2007-07-23 23:25:00,0.97103,0.97104,0.9708,0.97082,38400000.0
2007-07-23 23:30:00,0.97066,0.971,0.97001,0.97086,62200000.0
2007-07-23 23:35:00,0.97105,0.97122,0.9709,0.97122,74000000.0
2007-07-23 23:40:00,0.97095,0.97137,0.9708,0.97127,62400000.0
2007-07-23 23:45:00,0.9712,0.97121,0.97084,0.97102,63400000.0
2007-07-23 23:50:00,0.97096,0.97114,0.97064,0.97067,60800000.0
2007-07-23 23:55:00,0.97065,0.97082,0.96983,0.97073,87400000.0
2007-07-24 00:00:00,0.97077,0.97103,0.97065,0.97097,53600000.0
2007-07-24 00:05:00,0.97097,0.97111,0.97001,0.9711,58600000.0
2007-07-24 00:10:00,0.97121,0.97121,0.97098,0.97101,46400000.0
2007-07-24 00:15:00,0.97101,0.97101,0.96986,0.96986,25600000.0
2007-07-24 00:20:00,0.97097,0.97098,0.96995,0.97067,43600000.0
2007-07-24 00:25:00,0.97082,0.97122,0.97076,0.97085,35200000.0
2007-07-24 00:30:00,0.97112,0.97154,0.97081,0.9715,68600000.0
2007-07-24 00:35:00,0.9712,0.97165,0.97092,0.97099,63200000.0
2007-07-24 00:40:00,0.97177,0.97252,0.97177,0.97204,59600000.0
2007-07-24 00:45:00,0.97213,0.97295,0.97188,0.97285,69200000.0
2007-07-24 00:50:00,0.97273,0.97315,0.97211,0.97211,52800000.0
2007-07-24 00:55:00,0.97263,0.97264,0.97239,0.97247,37200000.0
2007-07-24 01:00:00,0.97212,0.97232,0.97123,0.97187,73000000.0
2007-07-24 01:05:00,0.97198,0.97241,0.9715,0.97155,64000000.0
2007-07-24 01:10:00,0.97229,0.97233,0.97208,0.97208,50000000.0
2007-07-24 01:15:00,0.97202,0.97226,0.97148,0.97154,56400000.0
2007-07-24 01:20:00,0.97144,0.972,0.9711,0.97188,65600000.0
2007-07-24 01:25:00,0.97206,0.97246,0.97104,0.97187,68200000.0
2007-07-24 01:30:00,0.97218,0.97245,0.9721,0.97213,60800000.0
2007-07-24 01:35:00,0.97225,0.97231,0.97188,0.97203,68800000.0
2007-07-24 01:40:00,0.97205,0.97223,0.97184,0.97217,62800000.0
2007-07-24 01:45:00,0.97222,0.97228,0.97196,0.97213,66000000.0
2007-07-24 01:50:00,0.97197,0.97197,0.97087,0.97134,62800000.0
2007-07-24 01:55:00,0.97135,0.97135,0.97074,0.97096,60000000.0
2007-07-24 02:00:00,0.97099,0.97159,0.97092,0.97119,72000000.0
2007-07-24 02:05:00,0.97119,0.97143,0.97092,0.97112,68200000.0
2007-07-24 02:10:00,0.97123,0.97146,0.97105,0.97111,73200000.0
2007-07-24 02:15:00,0.97113,0.97145,0.97103,0.97132,62200000.0
2007-07-24 02:20:00,0.97128,0.97173,0.97128,0.97146,61600000.0
2007-07-24 02:25:00,0.97136,0.97183,0.97059,0.97165,53000000.0
2007-07-24 02:30:00,0.97153,0.97153,0.97111,0.97141,66000000.0
2007-07-24 02:35:00,0.97125,0.97139,0.97092,0.97132,62400000.0
2007-07-24 02:40:00,0.97127,0.97127,0.97076,0.97106,67400000.0
2007-07-24 02:45:00,0.97123,0.97187,0.97118,0.97176,65600000.0
2007-07-24 02:50:00,0.9716,0.97242,0.97131,0.97226,65600000.0
2007-07-24 02:55:00,0.97222,0.97273,0.97184,0.97273,69000000.0
2007-07-24 03:00:00,0.97261,0.97284,0.97232,0.97273,72000000.0
2007-07-24 03:05:00,0.97252,0.97259,0.97222,0.97243,65800000.0
2007-07-24 03:10:00,0.97243,0.97261,0.97207,0.97207,73000000.0
2007-07-24 03:15:00,0.97231,0.97241,0.97096,0.97189,71200000.0
2007-07-24 03:20:00,0.97185,0.97216,0.9715,0.97204,60800000.0
2007-07-24 03:25:00,0.97209,0.97215,0.97175,0.97197,51200000.0
2007-07-24 03:30:00,0.97189,0.97253,0.97182,0.97253,65600000.0
2007-07-24 03:35:00,0.97228,0.97304,0.97228,0.97303,57400000.0
2007-07-24 03:40:00,0.97305,0.97396,0.97305,0.9738,65200000.0
2007-07-24 03:45:00,0.97405,0.97406,0.97363,0.97366,68800000.0
2007-07-24 03:50:00,0.97377,0.97386,0.97338,0.97342,67400000.0
2007-07-24 03:55:00,0.97382,0.97402,0.97351,0.97402,66600000.0
2007-07-24 04:00:00,0.97404,0.97451,0.97386,0.97441,61800000.0
2007-07-24 04:05:00,0.97457,0.9748,0.97444,0.9746,50000000.0
2007-07-24 04:10:00,0.97458,0.97503,0.97382,0.97495,58000000.0
2007-07-24 04:15:00,0.97494,0.97497,0.97387,0.9748,66400000.0
2007-07-24 04:20:00,0.97495,0.97566,0.97437,0.97559,64800000.0
2007-07-24 04:25:00,0.97571,0.97603,0.97514,0.97588,65600000.0
2007-07-24 04:30:00,0.9758,0.97596,0.97542,0.97559,54400000.0
2007-07-24 04:35:00,0.97552,0.97555,0.97503,0.97518,68800000.0
2007-07-24 04:40:00,0.9751,0.97534,0.97444,0.97491,62800000.0
2007-07-24 04:45:00,0.97493,0.97493,0.9739,0.97468,64400000.0
2007-07-24 04:50:00,0.97473,0.97476,0.97344,0.97451,69200000.0
2007-07-24 04:55:00,0.97444,0.97448,0.97389,0.97446,66600000.0
2007-07-24 05:00:00,0.97454,0.97454,0.97341,0.97361,62200000.0
2007-07-24 05:05:00,0.9733,0.9733,0.97187,0.9725,64400000.0
2007-07-24 05:10:00,0.97242,0.9725,0.97178,0.9721,65000000.0
2007-07-24 05:15:00,0.97181,0.97236,0.97181,0.97224,54400000.0
2007-07-24 05:20:00,0.97227,0.97267,0.97219,0.97267,51600000.0
2007-07-24 05:25:00,0.97273,0.97385,0.97265,0.97385,65400000.0
2007-07-24 05:30:00,0.97373,0.97376,0.9735,0.9735,65000000.0
2007-07-24 05:35:00,0.97343,0.97345,0.97279,0.9734,54800000.0
2007-07-24 05:40:00,0.97343,0.97381,0.9732,0.97342,64000000.0
2007-07-24 05:45:00,0.97375,0.97416,0.97375,0.9741,52800000.0
2007-07-24 05:50:00,0.97422,0.97435,0.97367,0.97371,60600000.0
2007-07-24 05:55:00,0.97371,0.97397,0.97338,0.97339,70400000.0
2007-07-24 06:00:00,0.97402,0.97406,0.97328,0.97371,52200000.0
2007-07-24 06:05:00,0.97364,0.97395,0.97361,0.97393,60600000.0
2007-07-24 06:10:00,0.97391,0.97404,0.97322,0.97384,61200000.0
2007-07-24 06:15:00,0.97365,0.97406,0.97316,0.97378,56000000.0
2007-07-24 06:20:00,0.97377,0.97393,0.97317,0.97326,69800000.0
2007-07-24 06:25:00,0.97387,0.97387,0.97355,0.97357,52200000.0
2007-07-24 06:30:00,0.97375,0.97403,0.97317,0.974,56800000.0
2007-07-24 06:35:00,0.97379,0.97405,0.97332,0.97388,67000000.0
2007-07-24 06:40:00,0.97387,0.97406,0.97309,0.97395,70400000.0
2007-07-24 06:45:00,0.97392,0.97398,0.97357,0.97366,59200000.0
2007-07-24 06:50:00,0.97355,0.97384,0.97308,0.97308,68000000.0
2007-07-24 06:55:00,0.97382,0.9743,0.97378,0.97427,66600000.0
2007-07-24 07:00:00,0.97431,0.97439,0.97411,0.97429,58000000.0
2007-07-24 07:05:00,0.9744,0.97444,0.97365,0.97442,59600000.0
2007-07-24 07:10:00,0.97409,0.97448,0.97383,0.97423,68200000.0
2007-07-24 07:15:00,0.97422,0.97428,0.97373,0.97386,69000000.0
2007-07-24 07:20:00,0.97372,0.97414,0.97336,0.9734,56800000.0
2007-07-24 07:25:00,0.97397,0.974,0.9735,0.97368,58000000.0
2007-07-24 07:30:00,0.9737,0.97398,0.9736,0.97367,59200000.0
2007-07-24 07:35:00,0.97361,0.97365,0.97313,0.97345,65400000.0
2007-07-24 07:40:00,0.97343,0.97358,0.97301,0.97301,73400000.0
2007-07-24 07:45:00,0.97295,0.97331,0.97287,0.97329,56000000.0
2007-07-24 07:50:00,0.97327,0.97329,0.97215,0.9722,70800000.0
2007-07-24 07:55:00,0.97203,0.97248,0.9718,0.9724,70400000.0
2007-07-24 08:00:00,0.9723,0.9724,0.97197,0.97236,71400000.0
2007-07-24 08:05:00,0.97229,0.97256,0.97194,0.97226,74000000.0
2007-07-24 08:10:00,0.97253,0.9728,0.97224,0.97259,71600000.0
2007-07-24 08:15:00,0.9725,0.97274,0.97235,0.97253,62400000.0
2007-07-24 08:20:00,0.9724,0.97246,0.9721,0.97232,65600000.0
2007-07-24 08:25:00,0.97227,0.97283,0.97173,0.97211,65000000.0
2007-07-24 08:30:00,0.97213,0.97222,0.97186,0.972,72400000.0
2007-07-24 08:35:00,0.97194,0.97253,0.9719,0.97196,56400000.0
2007-07-24 08:40:00,0.97205,0.97217,0.97097,0.97217,58000000.0
2007-07-24 08:45:00,0.97198,0.97206,0.97157,0.97157,59200000.0
2007-07-24 08:50:00,0.97164,0.97201,0.97156,0.97198,64400000.0
2007-07-24 08:55:00,0.97193,0.97195,0.97156,0.97171,67600000.0
2007-07-24 09:00:00,0.97168,0.97194,0.97139,0.97155,63200000.0
2007-07-24 09:05:00,0.97141,0.97187,0.9714,0.97187,78800000.0
2007-07-24 09:10:00,0.97188,0.97207,0.97171,0.97175,64400000.0
2007-07-24 09:15:00,0.97207,0.97218,0.97175,0.97186,74000000.0
2007-07-24 09:20:00,0.97184,0.97184,0.97151,0.97165,64600000.0
2007-07-24 09:25:00,0.97158,0.97174,0.97117,0.97157,70400000.0
2007-07-24 09:30:00,0.97145,0.97194,0.97076,0.9716,75600000.0
2007-07-24 09:35:00,0.97154,0.97214,0.97145,0.97176,65600000.0
2007-07-24 09:40:00,0.9717,0.9717,0.97135,0.97158,64400000.0
2007-07-24 09:45:00,0.97171,0.97226,0.97148,0.97226,57600000.0
2007-07-24 09:50:00,0.97238,0.97251,0.97203,0.97207,68000000.0
2007-07-24 09:55:00,0.9721,0.97261,0.97208,0.97248,68800000.0
2007-07-24 10:00:00,0.97249,0.97285,0.9723,0.97254,62400000.0
2007-07-24 10:05:00,0.97267,0.97295,0.97213,0.97241,64400000.0
2007-07-24 10:10:00,0.97263,0.97326,0.97255,0.9731,68800000.0
2007-07-24 10:15:00,0.97314,0.97366,0.97311,0.97366,73200000.0
2007-07-24 10:20:00,0.97338,0.97372,0.9733,0.97351,67200000.0
2007-07-24 10:25:00,0.97373,0.97398,0.9736,0.97391,65000000.0
2007-07-24 10:30:00,0.97391,0.97406,0.97309,0.97318,60000000.0
2007-07-24 10:35:00,0.97373,0.97464,0.97358,0.97445,67200000.0
2007-07-24 10:40:00,0.97444,0.97446,0.97403,0.97429,67600000.0
2007-07-24 10:45:00,0.97449,0.97494,0.97433,0.97492,65600000.0
2007-07-24 10:50:00,0.97484,0.97484,0.97438,0.97447,62800000.0
2007-07-24 10:55:00,0.97462,0.9748,0.9739,0.97412,68000000.0
2007-07-24 11:00:00,0.97442,0.97449,0.97347,0.97421,66000000.0
2007-07-24 11:05:00,0.97417,0.9745,0.9734,0.9734,57600000.0
2007-07-24 11:10:00,0.97418,0.97432,0.97405,0.97412,77600000.0
2007-07-24 11:15:00,0.97418,0.9746,0.97403,0.97456,70800000.0
2007-07-24 11:20:00,0.97445,0.97471,0.9739,0.97466,72000000.0
2007-07-24 11:25:00,0.97464,0.97478,0.9742,0.97447,62200000.0
2007-07-24 11:30:00,0.97452,0.97452,0.97426,0.97431,70400000.0
2007-07-24 11:35:00,0.97429,0.97456,0.9741,0.97449,68200000.0
2007-07-24 11:40:00,0.97456,0.97459,0.97345,0.97426,62400000.0
2007-07-24 11:45:00,0.97417,0.97417,0.97339,0.97339,68800000.0
2007-07-24 11:50:00,0.9734,0.97365,0.97334,0.97336,72400000.0
2007-07-24 11:55:00,0.97324,0.97348,0.97239,0.9731,67200000.0
2007-07-24 12:00:00,0.97321,0.97327,0.97286,0.97301,70800000.0
2007-07-24 12:05:00,0.97282,0.97309,0.97245,0.97298,57600000.0
2007-07-24 12:10:00,0.97301,0.97361,0.97292,0.97345,78400000.0
2007-07-24 12:15:00,0.97285,0.97394,0.97285,0.97377,68800000.0
2007-07-24 12:20:00,0.97386,0.97402,0.97377,0.97387,66600000.0
2007-07-24 12:25:00,0.9739,0.97405,0.9736,0.97395,61600000.0
2007-07-24 12:30:00,0.97394,0.97407,0.97337,0.97372,67600000.0
2007-07-24 12:35:00,0.97378,0.97378,0.973,0.97369,74000000.0
2007-07-24 12:40:00,0.97366,0.97366,0.97332,0.97347,64000000.0
2007-07-24 12:45:00,0.97341,0.97376,0.97288,0.97352,61800000.0
2007-07-24 12:50:00,0.97362,0.97394,0.97322,0.97383,72000000.0
2007-07-24 12:55:00,0.97378,0.97398,0.97288,0.97288,62400000.0
2007-07-24 13:00:00,0.97306,0.97348,0.97306,0.97328,68000000.0
2007-07-24 13:05:00,0.97332,0.97342,0.97267,0.97274,56000000.0
2007-07-24 13:10:00,0.97323,0.97328,0.97253,0.97311,57600000.0
2007-07-24 13:15:00,0.97314,0.97341,0.97263,0.97288,61200000.0
2007-07-24 13:20:00,0.97283,0.97294,0.97256,0.97287,75400000.0
2007-07-24 13:25:00,0.97294,0.97296,0.97239,0.97247,66000000.0
2007-07-24 13:30:00,0.9725,0.97277,0.9719,0.97272,103800000.0
2007-07-24 13:35:00,0.9726,0.97263,0.97221,0.97246,125200000.0
2007-07-24 13:40:00,0.97225,0.97225,0.97183,0.97217,109800000.0
2007-07-24 13:45:00,0.97222,0.97248,0.97212,0.97248,122400000.0
2007-07-24 13:50:00,0.97225,0.97249,0.97196,0.97247,158000000.0
2007-07-24 13:55:00,0.97244,0.97266,0.97229,0.97232,129400000.0
2007-07-24 14:00:00,0.97232,0.97238,0.97129,0.97153,170600000.0
2007-07-24 14:05:00,0.97156,0.97204,0.97128,0.97204,150800000.0
2007-07-24 14:10:00,0.97199,0.97283,0.97199,0.97283,115600000.0
2007-07-24 14:15:00,0.97285,0.97309,0.9723,0.9723,186400000.0
2007-07-24 14:20:00,0.97232,0.97232,0.97196,0.97225,128400000.0
2007-07-24 14:25:00,0.97224,0.97233,0.97149,0.9721,106600000.0
2007-07-24 14:30:00,0.97214,0.97226,0.97147,0.97161,209600000.0
2007-07-24 14:35:00,0.97149,0.97186,0.97117,0.9718,182000000.0
2007-07-24 14:40:00,0.97182,0.97198,0.97155,0.97172,245600000.0
2007-07-24 14:45:00,0.97169,0.97208,0.97134,0.97144,152600000.0
2007-07-24 14:50:00,0.97189,0.97219,0.97173,0.97212,132600000.0
2007-07-24 14:55:00,0.97209,0.97269,0.97208,0.97208,102200000.0
2007-07-24 15:00:00,0.97209,0.97212,0.97162,0.97167,154400000.0
2007-07-24 15:05:00,0.97159,0.97238,0.97134,0.97205,107200000.0
2007-07-24 15:10:00,0.97178,0.97227,0.97178,0.97227,227000000.0
2007-07-24 15:15:00,0.97221,0.97228,0.972,0.9721,97600000.0
2007-07-24 15:20:00,0.97212,0.9723,0.97195,0.97201,164800000.0
2007-07-24 15:25:00,0.97194,0.97196,0.97073,0.97168,193400000.0
2007-07-24 15:30:00,0.97087,0.97197,0.97084,0.9713,252200000.0
2007-07-24 15:35:00,0.97144,0.97181,0.97123,0.97132,198400000.0
2007-07-24 15:40:00,0.97122,0.97162,0.97114,0.9715,205400000.0
2007-07-24 15:45:00,0.97151,0.97179,0.97138,0.97179,124200000.0
2007-07-24 15:50:00,0.97184,0.97193,0.97152,0.97169,89800000.0
2007-07-24 15:55:00,0.97151,0.97222,0.9714,0.97178,143600000.0
2007-07-24 16:00:00,0.97185,0.97194,0.97178,0.97193,239200000.0
2007-07-24 16:05:00,0.97182,0.97196,0.97134,0.97138,202000000.0
2007-07-24 16:10:00,0.97148,0.97154,0.97118,0.97127,207600000.0
2007-07-24 16:15:00,0.9713,0.97159,0.97121,0.97129,170400000.0
2007-07-24 16:20:00,0.97143,0.97173,0.97122,0.9716,198800000.0
2007-07-24 16:25:00,0.97165,0.97195,0.9716,0.97172,172000000.0
2007-07-24 16:30:00,0.97179,0.97248,0.97179,0.97226,171600000.0
2007-07-24 16:35:00,0.97223,0.97274,0.972,0.97271,225800000.0
2007-07-24 16:40:00,0.97288,0.97306,0.97214,0.97291,121000000.0
2007-07-24 16:45:00,0.97296,0.97314,0.97287,0.97289,317600000.0
2007-07-24 16:50:00,0.9729,0.97301,0.97245,0.97283,158800000.0
2007-07-24 16:55:00,0.97286,0.97398,0.97284,0.97398,196600000.0
2007-07-24 17:00:00,0.97391,0.97401,0.97323,0.97323,232400000.0
2007-07-24 17:05:00,0.97373,0.97397,0.97356,0.9736,183000000.0
2007-07-24 17:10:00,0.97364,0.97403,0.9735,0.97403,146400000.0
2007-07-24 17:15:00,0.97392,0.97437,0.97392,0.97437,102800000.0
2007-07-24 17:20:00,0.97442,0.97445,0.97416,0.97437,123600000.0
2007-07-24 17:25:00,0.97443,0.97463,0.97436,0.97454,199800000.0
2007-07-24 17:30:00,0.97459,0.97469,0.9744,0.9745,371000000.0
2007-07-24 17:35:00,0.97448,0.97448,0.97308,0.9739,205600000.0
2007-07-24 17:40:00,0.97408,0.97436,0.97407,0.97435,228800000.0
2007-07-24 17:45:00,0.97431,0.97467,0.97355,0.97455,211800000.0
2007-07-24 17:50:00,0.97453,0.97474,0.97425,0.97469,261800000.0
2007-07-24 17:55:00,0.97462,0.97484,0.97418,0.97418,266800000.0
2007-07-24 18:00:00,0.97419,0.97459,0.97373,0.97439,233000000.0
2007-07-24 18:05:00,0.97436,0.97448,0.97368,0.97408,319600000.0
2007-07-24 18:10:00,0.97407,0.97425,0.97393,0.97407,130000000.0
2007-07-24 18:15:00,0.97425,0.97459,0.9738,0.97459,228200000.0
2007-07-24 18:20:00,0.97489,0.97513,0.97482,0.97513,231200000.0
2007-07-24 18:25:00,0.9754,0.97556,0.97512,0.97556,146000000.0
2007-07-24 18:30:00,0.97553,0.97625,0.9754,0.97608,209000000.0
2007-07-24 18:35:00,0.97612,0.97612,0.97537,0.97537,176400000.0
2007-07-24 18:40:00,0.9758,0.97585,0.9752,0.97569,176800000.0
2007-07-24 18:45:00,0.97574,0.97599,0.97482,0.9757,135400000.0
2007-07-24 18:50:00,0.97567,0.97595,0.97555,0.97559,146400000.0
2007-07-24 18:55:00,0.97567,0.97576,0.97549,0.97555,146400000.0
2007-07-24 19:00:00,0.97544,0.97552,0.97494,0.97544,134600000.0
2007-07-24 19:05:00,0.9754,0.97554,0.97514,0.97514,167800000.0
2007-07-24 19:10:00,0.97512,0.97517,0.97453,0.97462,105000000.0
2007-07-24 19:15:00,0.97462,0.97507,0.97462,0.97483,82600000.0
2007-07-24 19:20:00,0.9749,0.97497,0.97427,0.97466,117400000.0
2007-07-24 19:25:00,0.97487,0.97489,0.9747,0.97478,95600000.0
2007-07-24 19:30:00,0.9748,0.97499,0.97448,0.97481,75600000.0
2007-07-24 19:35:00,0.97485,0.97488,0.97405,0.97476,94200000.0
2007-07-24 19:40:00,0.97473,0.97487,0.97429,0.97487,78400000.0
2007-07-24 19:45:00,0.97482,0.97482,0.97434,0.97438,94400000.0
2007-07-24 19:50:00,0.97436,0.97436,0.97384,0.97384,76000000.0
2007-07-24 19:55:00,0.97382,0.97438,0.97375,0.97384,59600000.0
2007-07-24 20:00:00,0.97377,0.97404,0.97344,0.97356,70800000.0
2007-07-24 20:05:00,0.9735,0.9739,0.97348,0.97381,64400000.0
2007-07-24 20:10:00,0.97364,0.97397,0.97362,0.9738,85800000.0
2007-07-24 20:15:00,0.97373,0.9739,0.97337,0.97346,66000000.0
2007-07-24 20:20:00,0.97347,0.97398,0.97341,0.97389,75600000.0
2007-07-24 20:25:00,0.97375,0.97375,0.97314,0.97329,55400000.0
2007-07-24 20:30:00,0.97322,0.97325,0.97305,0.97312,69200000.0
2007-07-24 20:35:00,0.97293,0.97321,0.97278,0.97295,68600000.0
2007-07-24 20:40:00,0.97316,0.97328,0.97276,0.97303,65000000.0
2007-07-24 20:45:00,0.97303,0.97316,0.97262,0.97283,40000000.0
2007-07-24 20:50:00,0.97306,0.97319,0.97279,0.97289,65000000.0
2007-07-24 20:55:00,0.97289,0.97293,0.97204,0.97267,64000000.0
2007-07-24 21:00:00,0.97276,0.97285,0.97189,0.97251,66000000.0
2007-07-24 21:05:00,0.97244,0.97282,0.97195,0.97195,67200000.0
2007-07-24 21:10:00,0.9719,0.97202,0.97156,0.97167,68200000.0
2007-07-24 21:15:00,0.97147,0.97147,0.97094,0.97094,70400000.0
2007-07-24 21:20:00,0.97096,0.97108,0.97071,0.97071,65200000.0
2007-07-24 21:25:00,0.97069,0.97076,0.9703,0.97037,52800000.0
2007-07-24 21:30:00,0.97022,0.97029,0.9687,0.9687,61200000.0
2007-07-24 21:35:00,0.96866,0.96875,0.96822,0.96845,69200000.0
2007-07-24 21:40:00,0.96824,0.96824,0.96662,0.96663,64400000.0
2007-07-24 21:45:00,0.96668,0.96784,0.96634,0.96671,77000000.0
2007-07-24 21:50:00,0.96773,0.96816,0.96663,0.96672,57400000.0
2007-07-24 21:55:00,0.96655,0.96675,0.96615,0.96651,67200000.0
2007-07-24 22:00:00,0.96649,0.96698,0.9664,0.96682,62400000.0
2007-07-24 22:05:00,0.96709,0.96773,0.96703,0.96752,73600000.0
2007-07-24 22:10:00,0.96779,0.96798,0.96716,0.96731,77200000.0
2007-07-24 22:15:00,0.96706,0.96771,0.96706,0.96724,63200000.0
2007-07-24 22:20:00,0.96764,0.96831,0.96764,0.96813,52000000.0
2007-07-24 22:25:00,0.96843,0.9685,0.96768,0.96771,65400000.0
2007-07-24 22:30:00,0.96781,0.96784,0.96722,0.96753,98400000.0
2007-07-24 22:35:00,0.96754,0.96814,0.96744,0.96813,59600000.0
2007-07-24 22:40:00,0.96803,0.96831,0.9675,0.96788,51200000.0
2007-07-24 22:45:00,0.9679,0.96879,0.9679,0.96878,57600000.0
2007-07-24 22:50:00,0.9688,0.9688,0.96853,0.96872,65600000.0
2007-07-24 22:55:00,0.96866,0.96925,0.96864,0.96896,61200000.0
2007-07-24 23:00:00,0.9687,0.96898,0.96742,0.96835,67600000.0
2007-07-24 23:05:00,0.96836,0.96852,0.96795,0.96803,41600000.0
2007-07-24 23:10:00,0.96793,0.968,0.96766,0.96778,62800000.0
2007-07-24 23:15:00,0.96791,0.96797,0.96658,0.96688,64000000.0
2007-07-24 23:20:00,0.96693,0.96698,0.96606,0.96698,64400000.0
2007-07-24 23:25:00,0.96695,0.96706,0.96647,0.96677,62800000.0
2007-07-24 23:30:00,0.96663,0.96671,0.96515,0.96651,69800000.0
2007-07-24 23:35:00,0.9667,0.96702,0.9665,0.96698,71800000.0
2007-07-24 23:40:00,0.96687,0.96693,0.96569,0.96624,57600000.0
2007-07-24 23:45:00,0.96638,0.96638,0.96554,0.966,57600000.0
2007-07-24 23:50:00,0.96586,0.96619,0.96575,0.96619,60800000.0
2007-07-24 23:55:00,0.96644,0.96685,0.96578,0.96669,88000000.0
2007-07-25 00:00:00,0.96664,0.96718,0.96651,0.96718,60800000.0
2007-07-25 00:05:00,0.96715,0.96745,0.9666,0.96731,59400000.0
2007-07-25 00:10:00,0.96736,0.96739,0.96708,0.96739,56800000.0
2007-07-25 00:15:00,0.96734,0.96804,0.96708,0.96804,64800000.0
2007-07-25 00:20:00,0.96807,0.96818,0.96723,0.96723,56400000.0
2007-07-25 00:25:00,0.96717,0.96722,0.96686,0.96697,76800000.0
2007-07-25 00:30:00,0.96647,0.9669,0.96616,0.96671,68800000.0
2007-07-25 00:35:00,0.9666,0.96703,0.96648,0.96703,63800000.0
2007-07-25 00:40:00,0.96702,0.96728,0.96697,0.96713,59200000.0
2007-07-25 00:45:00,0.96655,0.96758,0.96629,0.96758,69200000.0
2007-07-25 00:50:00,0.96755,0.96776,0.96742,0.96776,52800000.0
2007-07-25 00:55:00,0.96787,0.96855,0.96771,0.96855,60800000.0
2007-07-25 01:00:00,0.96849,0.96853,0.96752,0.96823,73600000.0
2007-07-25 01:05:00,0.96816,0.96816,0.96702,0.96722,64400000.0
2007-07-25 01:10:00,0.9675,0.96791,0.96748,0.96791,46400000.0
2007-07-25 01:15:00,0.96791,0.96791,0.96745,0.96766,58800000.0
2007-07-25 01:20:00,0.96768,0.96795,0.96725,0.96778,65000000.0
2007-07-25 01:25:00,0.96775,0.96803,0.96668,0.96745,68800000.0
2007-07-25 01:30:00,0.96741,0.96757,0.9673,0.96731,59600000.0
2007-07-25 01:35:00,0.96732,0.96755,0.96674,0.96694,65600000.0
2007-07-25 01:40:00,0.96701,0.9672,0.96675,0.96686,57600000.0
2007-07-25 01:45:00,0.96694,0.96727,0.96679,0.96727,66000000.0
2007-07-25 01:50:00,0.96717,0.96759,0.96619,0.96733,62800000.0
2007-07-25 01:55:00,0.96739,0.96744,0.96665,0.96706,59000000.0
2007-07-25 02:00:00,0.96711,0.96754,0.96687,0.96722,71800000.0
2007-07-25 02:05:00,0.96732,0.96739,0.9667,0.96675,68200000.0
2007-07-25 02:10:00,0.96738,0.96786,0.96736,0.96779,73600000.0
2007-07-25 02:15:00,0.96769,0.96781,0.96695,0.96696,51200000.0
2007-07-25 02:20:00,0.96767,0.96788,0.96749,0.96774,60800000.0
2007-07-25 02:25:00,0.96771,0.96789,0.9666,0.96759,58000000.0
2007-07-25 02:30:00,0.96774,0.9678,0.96736,0.96736,52800000.0
2007-07-25 02:35:00,0.96743,0.9675,0.96673,0.9673,62800000.0
2007-07-25 02:40:00,0.96722,0.96731,0.96682,0.9669,66600000.0
2007-07-25 02:45:00,0.9668,0.96726,0.96641,0.9671,66800000.0
2007-07-25 02:50:00,0.96709,0.96728,0.96609,0.96615,71800000.0
2007-07-25 02:55:00,0.96633,0.96651,0.96593,0.96597,68200000.0
2007-07-25 03:00:00,0.96591,0.966,0.96425,0.96436,72800000.0
2007-07-25 03:05:00,0.96394,0.96558,0.96394,0.96558,66000000.0
2007-07-25 03:10:00,0.96574,0.96603,0.96552,0.9656,73000000.0
2007-07-25 03:15:00,0.96556,0.96556,0.96341,0.96444,70400000.0
2007-07-25 03:20:00,0.96447,0.96583,0.96447,0.96583,60000000.0
2007-07-25 03:25:00,0.96572,0.96633,0.96544,0.96633,51600000.0
2007-07-25 03:30:00,0.96646,0.96649,0.96315,0.96444,65000000.0
2007-07-25 03:35:00,0.96442,0.96579,0.96442,0.96533,58000000.0
2007-07-25 03:40:00,0.96553,0.96659,0.96551,0.96655,64400000.0
2007-07-25 03:45:00,0.96658,0.9668,0.96536,0.96536,68800000.0
2007-07-25 03:50:00,0.96527,0.96563,0.96522,0.96545,67200000.0
2007-07-25 03:55:00,0.96555,0.96555,0.96478,0.96548,67200000.0
2007-07-25 04:00:00,0.96562,0.9659,0.96532,0.96583,62400000.0
2007-07-25 04:05:00,0.96559,0.96618,0.96535,0.96591,60800000.0
2007-07-25 04:10:00,0.96594,0.96595,0.96452,0.96476,57000000.0
2007-07-25 04:15:00,0.96493,0.9653,0.96485,0.9653,65400000.0
2007-07-25 04:20:00,0.96513,0.96544,0.96507,0.96518,65000000.0
2007-07-25 04:25:00,0.96527,0.96582,0.96495,0.96557,66000000.0
2007-07-25 04:30:00,0.96547,0.96572,0.96508,0.96572,54800000.0
2007-07-25 04:35:00,0.96566,0.96638,0.96564,0.96625,68800000.0
2007-07-25 04:40:00,0.96613,0.96681,0.96613,0.96641,63800000.0
2007-07-25 04:45:00,0.96639,0.96639,0.96609,0.9663,64000000.0
2007-07-25 04:50:00,0.96631,0.96655,0.96552,0.96646,68600000.0
2007-07-25 04:55:00,0.96653,0.96695,0.96642,0.96695,67600000.0
2007-07-25 05:00:00,0.96712,0.9679,0.9668,0.9679,62800000.0
2007-07-25 05:05:00,0.96797,0.9681,0.96749,0.96766,64400000.0
2007-07-25 05:10:00,0.96759,0.9678,0.96715,0.9678,65800000.0
2007-07-25 05:15:00,0.96795,0.96807,0.96769,0.96784,57600000.0
2007-07-25 05:20:00,0.96771,0.96803,0.96755,0.96803,60600000.0
2007-07-25 05:25:00,0.96794,0.96849,0.96787,0.96823,65000000.0
2007-07-25 05:30:00,0.96812,0.96842,0.96792,0.96832,65800000.0
2007-07-25 05:35:00,0.96835,0.96843,0.96805,0.96811,57000000.0
2007-07-25 05:40:00,0.96831,0.96851,0.96777,0.96837,63400000.0
2007-07-25 05:45:00,0.96851,0.96851,0.96764,0.96777,52800000.0
2007-07-25 05:50:00,0.96812,0.96844,0.96783,0.96844,60800000.0
2007-07-25 05:55:00,0.9686,0.96902,0.96857,0.96869,70400000.0
2007-07-25 06:00:00,0.96887,0.96995,0.96875,0.96989,64000000.0
2007-07-25 06:05:00,0.96984,0.96984,0.96946,0.96956,72400000.0
2007-07-25 06:10:00,0.96959,0.96959,0.96909,0.96911,62800000.0
2007-07-25 06:15:00,0.96914,0.96956,0.96873,0.96941,55400000.0
2007-07-25 06:20:00,0.96938,0.96951,0.96891,0.96937,70400000.0
2007-07-25 06:25:00,0.96933,0.96938,0.96865,0.96936,64400000.0
2007-07-25 06:30:00,0.9687,0.96957,0.96837,0.96955,53200000.0
2007-07-25 06:35:00,0.96949,0.96955,0.96867,0.96877,67200000.0
2007-07-25 06:40:00,0.96877,0.96936,0.96841,0.96922,71200000.0
2007-07-25 06:45:00,0.96915,0.96935,0.96854,0.96854,59200000.0
2007-07-25 06:50:00,0.96907,0.96954,0.96891,0.96902,69200000.0
2007-07-25 06:55:00,0.96952,0.96964,0.96931,0.96946,67000000.0
2007-07-25 07:00:00,0.96945,0.97003,0.96933,0.96969,58000000.0
2007-07-25 07:05:00,0.96981,0.96996,0.96957,0.96973,60800000.0
2007-07-25 07:10:00,0.96986,0.97022,0.96966,0.97022,68800000.0
2007-07-25 07:15:00,0.9702,0.97045,0.96991,0.97036,68800000.0
2007-07-25 07:20:00,0.97061,0.97087,0.97046,0.97076,54800000.0
2007-07-25 07:25:00,0.9707,0.97072,0.97036,0.97056,58000000.0
2007-07-25 07:30:00,0.97063,0.97081,0.97044,0.97076,66000000.0
2007-07-25 07:35:00,0.97068,0.97072,0.97036,0.97036,64800000.0
2007-07-25 07:40:00,0.97045,0.97099,0.97045,0.97078,73400000.0
2007-07-25 07:45:00,0.97078,0.97089,0.97065,0.97068,56000000.0
2007-07-25 07:50:00,0.97068,0.97105,0.97044,0.97103,62800000.0
2007-07-25 07:55:00,0.97102,0.97163,0.97096,0.97155,70200000.0
2007-07-25 08:00:00,0.97169,0.97243,0.97142,0.97243,72000000.0
2007-07-25 08:05:00,0.97245,0.97246,0.97181,0.97181,74000000.0
2007-07-25 08:10:00,0.97168,0.97189,0.97111,0.97179,70800000.0
2007-07-25 08:15:00,0.97179,0.97184,0.97097,0.97112,62400000.0
2007-07-25 08:20:00,0.97133,0.9717,0.97121,0.97157,66400000.0
2007-07-25 08:25:00,0.97174,0.97191,0.97127,0.97156,66000000.0
2007-07-25 08:30:00,0.97164,0.9717,0.97133,0.97159,71400000.0
2007-07-25 08:35:00,0.97162,0.97187,0.97162,0.9717,56400000.0
2007-07-25 08:40:00,0.97181,0.97186,0.9706,0.97179,57600000.0
2007-07-25 08:45:00,0.97169,0.97212,0.97169,0.97196,58600000.0
2007-07-25 08:50:00,0.97223,0.97306,0.97201,0.97251,71800000.0
2007-07-25 08:55:00,0.97243,0.97243,0.97203,0.9721,67200000.0
2007-07-25 09:00:00,0.97251,0.97264,0.97196,0.97215,62400000.0
2007-07-25 09:05:00,0.97209,0.97236,0.97194,0.97208,80400000.0
2007-07-25 09:10:00,0.97194,0.9722,0.97121,0.97205,64000000.0
2007-07-25 09:15:00,0.97196,0.97263,0.97176,0.97263,73400000.0
2007-07-25 09:20:00,0.97249,0.97249,0.97207,0.97236,65600000.0
2007-07-25 09:25:00,0.97223,0.97224,0.9711,0.97148,70600000.0
2007-07-25 09:30:00,0.97156,0.9723,0.97095,0.97196,75200000.0
2007-07-25 09:35:00,0.97204,0.97219,0.97149,0.97215,66400000.0
2007-07-25 09:40:00,0.97199,0.97251,0.97189,0.97246,63200000.0
2007-07-25 09:45:00,0.97246,0.97321,0.97202,0.97263,58000000.0
2007-07-25 09:50:00,0.97279,0.97382,0.97278,0.97382,67600000.0
2007-07-25 09:55:00,0.97377,0.97475,0.97375,0.97405,68000000.0
2007-07-25 10:00:00,0.97388,0.97406,0.97302,0.97329,62200000.0
2007-07-25 10:05:00,0.97332,0.9738,0.97315,0.9738,64000000.0
2007-07-25 10:10:00,0.97394,0.97422,0.97394,0.97399,68800000.0
2007-07-25 10:15:00,0.97393,0.97411,0.97378,0.97401,72400000.0
2007-07-25 10:20:00,0.97401,0.97422,0.97374,0.97386,67200000.0
2007-07-25 10:25:00,0.97403,0.97433,0.97375,0.97375,65000000.0
2007-07-25 10:30:00,0.97372,0.97389,0.97354,0.97372,59200000.0
2007-07-25 10:35:00,0.97397,0.97399,0.97364,0.97369,67200000.0
2007-07-25 10:40:00,0.97383,0.97429,0.97362,0.97425,66600000.0
2007-07-25 10:45:00,0.97464,0.97467,0.97407,0.97449,65600000.0
2007-07-25 10:50:00,0.97473,0.97492,0.97425,0.97468,62600000.0
2007-07-25 10:55:00,0.97481,0.97601,0.9748,0.97601,67600000.0
2007-07-25 11:00:00,0.97609,0.97678,0.97591,0.97676,65000000.0
2007-07-25 11:05:00,0.97659,0.97669,0.97607,0.97628,57000000.0
2007-07-25 11:10:00,0.97637,0.97711,0.97618,0.97711,76200000.0
2007-07-25 11:15:00,0.97728,0.97736,0.97679,0.97701,70400000.0
2007-07-25 11:20:00,0.97685,0.97701,0.97613,0.9766,72400000.0
2007-07-25 11:25:00,0.97629,0.97629,0.97589,0.97592,63200000.0
2007-07-25 11:30:00,0.9761,0.97624,0.97595,0.97608,70400000.0
2007-07-25 11:35:00,0.97647,0.97664,0.97619,0.9762,69200000.0
2007-07-25 11:40:00,0.97634,0.97638,0.97537,0.97637,61800000.0
2007-07-25 11:45:00,0.97636,0.9769,0.97623,0.97642,68200000.0
2007-07-25 11:50:00,0.97637,0.97645,0.97567,0.97609,72000000.0
2007-07-25 11:55:00,0.97591,0.97617,0.97516,0.97602,66400000.0
2007-07-25 12:00:00,0.97606,0.97606,0.97575,0.97593,70400000.0
2007-07-25 12:05:00,0.9759,0.97637,0.9759,0.97595,70200000.0
2007-07-25 12:10:00,0.97603,0.97603,0.97499,0.97577,78800000.0
2007-07-25 12:15:00,0.97577,0.97658,0.97576,0.97597,67600000.0
2007-07-25 12:20:00,0.97605,0.97702,0.97605,0.97652,67200000.0
2007-07-25 12:25:00,0.97637,0.97652,0.97615,0.97645,60800000.0
2007-07-25 12:30:00,0.97638,0.97645,0.97606,0.97635,67200000.0
2007-07-25 12:35:00,0.97644,0.97683,0.97582,0.97592,73600000.0
2007-07-25 12:40:00,0.97592,0.97612,0.97572,0.97612,64400000.0
2007-07-25 12:45:00,0.97605,0.97644,0.97592,0.97631,62400000.0
2007-07-25 12:50:00,0.97626,0.97661,0.97577,0.97637,71400000.0
2007-07-25 12:55:00,0.97637,0.97663,0.97562,0.97663,62000000.0
2007-07-25 13:00:00,0.97689,0.97694,0.9764,0.97644,67600000.0
2007-07-25 13:05:00,0.97627,0.97699,0.97627,0.97699,67200000.0
2007-07-25 13:10:00,0.97696,0.97696,0.97644,0.97684,57600000.0
2007-07-25 13:15:00,0.97677,0.97684,0.97637,0.9765,61200000.0
2007-07-25 13:20:00,0.97649,0.97657,0.97619,0.97621,74000000.0
2007-07-25 13:25:00,0.97605,0.97655,0.97594,0.97613,65400000.0
2007-07-25 13:30:00,0.97625,0.97631,0.97588,0.97607,104800000.0
2007-07-25 13:35:00,0.97606,0.97631,0.97606,0.97616,125400000.0
2007-07-25 13:40:00,0.97603,0.97615,0.97577,0.97586,109800000.0
2007-07-25 13:45:00,0.97581,0.97589,0.97553,0.97571,121400000.0
2007-07-25 13:50:00,0.97565,0.97596,0.97556,0.9758,157600000.0
2007-07-25 13:55:00,0.9761,0.97634,0.97605,0.97619,129800000.0
2007-07-25 14:00:00,0.97626,0.9763,0.97579,0.97593,171400000.0
2007-07-25 14:05:00,0.97587,0.97619,0.97564,0.97585,151200000.0
2007-07-25 14:10:00,0.97577,0.97577,0.97551,0.97564,115200000.0
2007-07-25 14:15:00,0.97538,0.97571,0.97518,0.97569,185400000.0
2007-07-25 14:20:00,0.97591,0.97606,0.9756,0.97603,129600000.0
2007-07-25 14:25:00,0.97606,0.97636,0.97588,0.97609,106600000.0
2007-07-25 14:30:00,0.97597,0.97624,0.97589,0.97598,207800000.0
2007-07-25 14:35:00,0.97603,0.97635,0.97596,0.97635,183400000.0
2007-07-25 14:40:00,0.97614,0.97631,0.97594,0.9761,245000000.0
2007-07-25 14:45:00,0.976,0.97655,0.97554,0.97654,152000000.0
2007-07-25 14:50:00,0.97665,0.97665,0.97602,0.97609,132600000.0
2007-07-25 14:55:00,0.97607,0.97685,0.976,0.97682,102800000.0
2007-07-25 15:00:00,0.97699,0.97703,0.97633,0.97633,152600000.0
2007-07-25 15:05:00,0.97657,0.97665,0.97596,0.97639,108000000.0
2007-07-25 15:10:00,0.97618,0.97692,0.97618,0.97651,228400000.0
2007-07-25 15:15:00,0.97642,0.97642,0.97565,0.97612,98400000.0
2007-07-25 15:20:00,0.97619,0.97676,0.97619,0.97661,165200000.0
2007-07-25 15:25:00,0.9765,0.97685,0.97561,0.97685,193600000.0
2007-07-25 15:30:00,0.97604,0.97727,0.97604,0.97664,251600000.0
2007-07-25 15:35:00,0.97663,0.977,0.97644,0.97684,197600000.0
2007-07-25 15:40:00,0.97685,0.9771,0.97678,0.97682,206600000.0
2007-07-25 15:45:00,0.97676,0.97735,0.97676,0.97696,125600000.0
2007-07-25 15:50:00,0.97704,0.9774,0.97697,0.97736,90000000.0
2007-07-25 15:55:00,0.97741,0.97797,0.97708,0.97749,142800000.0
2007-07-25 16:00:00,0.97709,0.97784,0.97707,0.97742,237800000.0
2007-07-25 16:05:00,0.97738,0.9776,0.97721,0.97736,199400000.0
2007-07-25 16:10:00,0.97733,0.9777,0.97733,0.97755,208800000.0
2007-07-25 16:15:00,0.97753,0.97762,0.97737,0.97762,170000000.0
2007-07-25 16:20:00,0.97768,0.97768,0.97713,0.97714,198400000.0
2007-07-25 16:25:00,0.97719,0.97757,0.97702,0.97713,170400000.0
2007-07-25 16:30:00,0.97699,0.97708,0.97548,0.97548,172400000.0
2007-07-25 16:35:00,0.97535,0.97542,0.97452,0.97488,228400000.0
2007-07-25 16:40:00,0.97477,0.97477,0.97405,0.97426,122400000.0
2007-07-25 16:45:00,0.97444,0.97444,0.9739,0.97395,317400000.0
2007-07-25 16:50:00,0.97389,0.97432,0.97369,0.97375,158800000.0
2007-07-25 16:55:00,0.97355,0.97432,0.97288,0.97288,197600000.0
2007-07-25 17:00:00,0.97309,0.97448,0.97309,0.97448,230600000.0
2007-07-25 17:05:00,0.97473,0.97473,0.97434,0.97462,183200000.0
2007-07-25 17:10:00,0.97482,0.97499,0.97468,0.97468,146000000.0
2007-07-25 17:15:00,0.97457,0.97466,0.97279,0.97295,105000000.0
2007-07-25 17:20:00,0.97304,0.97318,0.97266,0.97318,124000000.0
2007-07-25 17:25:00,0.97342,0.97424,0.97338,0.97402,200400000.0
2007-07-25 17:30:00,0.97375,0.97423,0.9734,0.97391,370000000.0
2007-07-25 17:35:00,0.97365,0.97365,0.97252,0.97279,206000000.0
2007-07-25 17:40:00,0.97279,0.97318,0.97256,0.97316,227800000.0
2007-07-25 17:45:00,0.9733,0.97406,0.97297,0.97403,212600000.0
2007-07-25 17:50:00,0.97402,0.97454,0.97398,0.97448,261600000.0
2007-07-25 17:55:00,0.97453,0.97489,0.9744,0.97475,266400000.0
2007-07-25 18:00:00,0.97476,0.97498,0.97407,0.97493,234000000.0
2007-07-25 18:05:00,0.97473,0.97483,0.97413,0.97453,322400000.0
2007-07-25 18:10:00,0.97457,0.97491,0.97435,0.97461,132400000.0
2007-07-25 18:15:00,0.97457,0.97471,0.97451,0.97469,227800000.0
2007-07-25 18:20:00,0.97478,0.97504,0.97423,0.97501,231200000.0
2007-07-25 18:25:00,0.97507,0.97515,0.97488,0.97502,145600000.0
2007-07-25 18:30:00,0.97497,0.97499,0.97473,0.97495,208400000.0
2007-07-25 18:35:00,0.97495,0.97495,0.9746,0.97466,176400000.0
2007-07-25 18:40:00,0.97467,0.97485,0.97413,0.97459,177600000.0
2007-07-25 18:45:00,0.97471,0.97471,0.97369,0.9738,136000000.0
2007-07-25 18:50:00,0.97355,0.97398,0.97306,0.97326,145400000.0
2007-07-25 18:55:00,0.9727,0.97338,0.9727,0.97329,145400000.0
2007-07-25 19:00:00,0.97331,0.97375,0.97326,0.97356,134600000.0
2007-07-25 19:05:00,0.97366,0.97408,0.9735,0.97408,164000000.0
2007-07-25 19:10:00,0.97405,0.97405,0.97323,0.97353,105400000.0
2007-07-25 19:15:00,0.97339,0.97349,0.97296,0.97331,82600000.0
2007-07-25 19:20:00,0.97367,0.97367,0.97333,0.97344,116800000.0
2007-07-25 19:25:00,0.9734,0.97344,0.97278,0.9733,94400000.0
2007-07-25 19:30:00,0.97323,0.97329,0.97278,0.97329,85800000.0
2007-07-25 19:35:00,0.97336,0.97352,0.97293,0.97345,94400000.0
2007-07-25 19:40:00,0.97323,0.97376,0.97305,0.97369,77800000.0
2007-07-25 19:45:00,0.97366,0.97378,0.97327,0.97373,95200000.0
2007-07-25 19:50:00,0.97377,0.97391,0.97321,0.97391,76000000.0
2007-07-25 19:55:00,0.97392,0.97416,0.97349,0.97378,59200000.0
2007-07-25 20:00:00,0.97382,0.97401,0.97338,0.97393,70200000.0
2007-07-25 20:05:00,0.97394,0.97394,0.97308,0.97308,63400000.0
2007-07-25 20:10:00,0.97367,0.97397,0.97364,0.97397,86400000.0
2007-07-25 20:15:00,0.97395,0.97404,0.97368,0.97381,64800000.0
2007-07-25 20:20:00,0.97383,0.97383,0.97328,0.97359,75200000.0
2007-07-25 20:25:00,0.97372,0.97402,0.97366,0.97385,56400000.0
2007-07-25 20:30:00,0.9737,0.97402,0.97354,0.97391,68200000.0
2007-07-25 20:35:00,0.97392,0.97398,0.97329,0.97364,69000000.0
2007-07-25 20:40:00,0.9735,0.9735,0.9729,0.97325,65600000.0
2007-07-25 20:45:00,0.97309,0.97457,0.97277,0.97443,51200000.0
2007-07-25 20:50:00,0.97439,0.97478,0.97439,0.97474,65000000.0
2007-07-25 20:55:00,0.97467,0.97475,0.97395,0.9747,64000000.0
2007-07-25 21:00:00,0.97455,0.97525,0.97427,0.97486,65600000.0
2007-07-25 21:05:00,0.97481,0.9749,0.97437,0.97437,66600000.0
2007-07-25 21:10:00,0.97439,0.97514,0.97421,0.97508,68200000.0
2007-07-25 21:15:00,0.97499,0.97529,0.97465,0.97465,70800000.0
2007-07-25 21:20:00,0.97475,0.97486,0.97426,0.97437,63800000.0
2007-07-25 21:25:00,0.97432,0.97475,0.97401,0.97448,53200000.0
2007-07-25 21:30:00,0.97438,0.97452,0.97399,0.97412,65600000.0
2007-07-25 21:35:00,0.97408,0.97455,0.97384,0.97444,68200000.0
2007-07-25 21:40:00,0.97434,0.97445,0.9742,0.9742,64000000.0
2007-07-25 21:45:00,0.97419,0.97437,0.97321,0.97321,77200000.0
2007-07-25 21:50:00,0.97439,0.97464,0.97425,0.97462,57600000.0
2007-07-25 21:55:00,0.97465,0.97488,0.97386,0.97386,60200000.0
2007-07-25 22:00:00,0.97401,0.97401,0.97327,0.9733,63200000.0
2007-07-25 22:05:00,0.97328,0.97334,0.97303,0.97303,73600000.0
2007-07-25 22:10:00,0.97317,0.9736,0.97314,0.97357,77200000.0
2007-07-25 22:15:00,0.9734,0.97376,0.97326,0.97332,63200000.0
2007-07-25 22:20:00,0.9732,0.97343,0.973,0.973,46400000.0
2007-07-25 22:25:00,0.9733,0.97336,0.97289,0.97303,66000000.0
2007-07-25 22:30:00,0.9731,0.97452,0.97297,0.97444,98400000.0
2007-07-25 22:35:00,0.97441,0.97451,0.97403,0.9741,60800000.0
2007-07-25 22:40:00,0.97383,0.97385,0.97299,0.97385,51200000.0
2007-07-25 22:45:00,0.97405,0.9742,0.97357,0.97365,62400000.0
2007-07-25 22:50:00,0.97362,0.97406,0.97333,0.97406,66000000.0
2007-07-25 22:55:00,0.97408,0.9746,0.97408,0.97425,60600000.0
2007-07-25 23:00:00,0.9752,0.9752,0.96936,0.97062,67200000.0
2007-07-25 23:05:00,0.97099,0.97122,0.97067,0.97082,56000000.0
2007-07-25 23:10:00,0.97066,0.97066,0.96892,0.96925,62800000.0
2007-07-25 23:15:00,0.96926,0.97024,0.96907,0.97024,64400000.0
2007-07-25 23:20:00,0.97054,0.97208,0.97048,0.97174,63400000.0
2007-07-25 23:25:00,0.97179,0.97192,0.97063,0.97069,62800000.0
2007-07-25 23:30:00,0.97042,0.97051,0.96943,0.97035,75000000.0
2007-07-25 23:35:00,0.97054,0.97229,0.97034,0.97229,73000000.0
2007-07-25 23:40:00,0.97235,0.97261,0.97181,0.97247,57600000.0
2007-07-25 23:45:00,0.97237,0.97237,0.97196,0.97199,58000000.0
2007-07-25 23:50:00,0.97181,0.97216,0.97139,0.97208,61200000.0
2007-07-25 23:55:00,0.97207,0.97214,0.97103,0.97137,88800000.0
2007-07-26 00:00:00,0.97149,0.97228,0.97138,0.97221,52800000.0
2007-07-26 00:05:00,0.97228,0.97246,0.97168,0.97202,67600000.0
2007-07-26 00:10:00,0.97196,0.9722,0.97157,0.97188,56800000.0
2007-07-26 00:15:00,0.97202,0.9725,0.97202,0.9722,57600000.0
2007-07-26 00:20:00,0.97223,0.97227,0.97195,0.97197,56400000.0
2007-07-26 00:25:00,0.97204,0.97225,0.97191,0.97212,68800000.0
2007-07-26 00:30:00,0.97214,0.97232,0.97193,0.9721,55400000.0
2007-07-26 00:35:00,0.9721,0.97292,0.97208,0.97286,64400000.0
2007-07-26 00:40:00,0.97293,0.97344,0.97277,0.97332,59200000.0
2007-07-26 00:45:00,0.97331,0.97354,0.97286,0.97286,68800000.0
2007-07-26 00:50:00,0.97276,0.97276,0.97189,0.9727,52800000.0
2007-07-26 00:55:00,0.97252,0.97252,0.97177,0.97212,49600000.0
2007-07-26 01:00:00,0.97195,0.97237,0.97068,0.97127,73600000.0
2007-07-26 01:05:00,0.97189,0.97202,0.97152,0.97201,64400000.0
2007-07-26 01:10:00,0.97201,0.97239,0.97179,0.97221,61200000.0
2007-07-26 01:15:00,0.97222,0.97227,0.97165,0.97175,56400000.0
2007-07-26 01:20:00,0.97171,0.9719,0.97155,0.9718,50000000.0
2007-07-26 01:25:00,0.97184,0.97207,0.97104,0.97163,69200000.0
2007-07-26 01:30:00,0.97129,0.97162,0.97094,0.97159,46400000.0
2007-07-26 01:35:00,0.9716,0.9716,0.97102,0.97133,65600000.0
2007-07-26 01:40:00,0.97143,0.97156,0.97122,0.97156,60200000.0
2007-07-26 01:45:00,0.97152,0.97189,0.97122,0.97174,66200000.0
2007-07-26 01:50:00,0.97168,0.97195,0.97078,0.97116,62400000.0
2007-07-26 01:55:00,0.9715,0.97218,0.97147,0.97215,49000000.0
2007-07-26 02:00:00,0.97207,0.97247,0.97207,0.97221,72000000.0
2007-07-26 02:05:00,0.97229,0.97272,0.97218,0.97241,69600000.0
2007-07-26 02:10:00,0.97248,0.97256,0.97221,0.97223,73000000.0
2007-07-26 02:15:00,0.97225,0.97234,0.97197,0.97212,61800000.0
2007-07-26 02:20:00,0.97213,0.97216,0.97176,0.97194,61600000.0
2007-07-26 02:25:00,0.9719,0.97208,0.97105,0.97145,56000000.0
2007-07-26 02:30:00,0.97182,0.97225,0.97141,0.97169,66000000.0
2007-07-26 02:35:00,0.97196,0.97222,0.97145,0.97145,62800000.0
2007-07-26 02:40:00,0.97233,0.97248,0.97218,0.97229,54400000.0
2007-07-26 02:45:00,0.97225,0.97244,0.9717,0.9717,54800000.0
2007-07-26 02:50:00,0.9722,0.97271,0.97215,0.97265,65600000.0
2007-07-26 02:55:00,0.9728,0.97285,0.97196,0.97273,69200000.0
2007-07-26 03:00:00,0.97269,0.97293,0.97242,0.97268,71400000.0
2007-07-26 03:05:00,0.97259,0.9727,0.97225,0.9727,65400000.0
2007-07-26 03:10:00,0.97269,0.97275,0.97176,0.97193,73600000.0
2007-07-26 03:15:00,0.97187,0.97201,0.97039,0.97106,70400000.0
2007-07-26 03:20:00,0.971,0.97107,0.9706,0.97104,60800000.0
2007-07-26 03:25:00,0.97115,0.97162,0.97093,0.97155,51200000.0
2007-07-26 03:30:00,0.97126,0.97162,0.97079,0.97125,65400000.0
2007-07-26 03:35:00,0.97098,0.97144,0.97098,0.97128,57600000.0
2007-07-26 03:40:00,0.97133,0.97139,0.97044,0.97058,64000000.0
2007-07-26 03:45:00,0.97086,0.97086,0.97019,0.97022,68800000.0
2007-07-26 03:50:00,0.97023,0.97023,0.96966,0.96967,67600000.0
2007-07-26 03:55:00,0.96963,0.96991,0.96919,0.96991,67600000.0
2007-07-26 04:00:00,0.97005,0.97012,0.9694,0.9699,62800000.0
2007-07-26 04:05:00,0.96995,0.97009,0.96916,0.96916,58000000.0
2007-07-26 04:10:00,0.9692,0.9692,0.96716,0.96716,58000000.0
2007-07-26 04:15:00,0.96715,0.96789,0.96664,0.96783,65800000.0
2007-07-26 04:20:00,0.96777,0.96777,0.96649,0.96669,65600000.0
2007-07-26 04:25:00,0.96666,0.96729,0.96622,0.96721,66000000.0
2007-07-26 04:30:00,0.96741,0.96798,0.96739,0.96784,54400000.0
2007-07-26 04:35:00,0.96772,0.96788,0.96678,0.96678,69400000.0
2007-07-26 04:40:00,0.96657,0.96671,0.96591,0.96629,64400000.0
2007-07-26 04:45:00,0.9665,0.96685,0.96587,0.96644,64400000.0
2007-07-26 04:50:00,0.96662,0.96721,0.96601,0.9671,68800000.0
2007-07-26 04:55:00,0.96707,0.96752,0.96642,0.96752,66800000.0
2007-07-26 05:00:00,0.96754,0.96754,0.96677,0.96726,62400000.0
2007-07-26 05:05:00,0.96764,0.96804,0.96727,0.96804,64400000.0
2007-07-26 05:10:00,0.96799,0.96811,0.96777,0.96791,65000000.0
2007-07-26 05:15:00,0.96792,0.96805,0.96742,0.96795,53800000.0
2007-07-26 05:20:00,0.96766,0.96803,0.96751,0.96792,38800000.0
2007-07-26 05:25:00,0.96779,0.96794,0.96728,0.96794,65000000.0
2007-07-26 05:30:00,0.968,0.96806,0.96779,0.96794,66000000.0
2007-07-26 05:35:00,0.96789,0.96861,0.96786,0.96861,54400000.0
2007-07-26 05:40:00,0.96865,0.96916,0.96865,0.96895,64000000.0
2007-07-26 05:45:00,0.96887,0.96932,0.96887,0.96915,60800000.0
2007-07-26 05:50:00,0.9692,0.96926,0.96888,0.96911,61200000.0
2007-07-26 05:55:00,0.96877,0.96927,0.96877,0.96917,70600000.0
2007-07-26 06:00:00,0.96916,0.96926,0.96841,0.96892,64200000.0
2007-07-26 06:05:00,0.96927,0.96976,0.96922,0.96969,72000000.0
2007-07-26 06:10:00,0.96962,0.96997,0.96955,0.96963,62400000.0
2007-07-26 06:15:00,0.96968,0.96982,0.96945,0.96982,56000000.0
2007-07-26 06:20:00,0.96984,0.96988,0.96949,0.96972,70400000.0
2007-07-26 06:25:00,0.96965,0.9701,0.96965,0.96997,63400000.0
2007-07-26 06:30:00,0.96985,0.96985,0.96845,0.96854,48000000.0
2007-07-26 06:35:00,0.96858,0.96886,0.96847,0.96883,67600000.0
2007-07-26 06:40:00,0.969,0.96915,0.96852,0.96852,70400000.0
2007-07-26 06:45:00,0.96847,0.96912,0.96846,0.96912,59000000.0
2007-07-26 06:50:00,0.96903,0.9696,0.96903,0.96958,68600000.0
2007-07-26 06:55:00,0.96967,0.96967,0.96933,0.96944,67600000.0
2007-07-26 07:00:00,0.96943,0.96958,0.96925,0.96952,58000000.0
2007-07-26 07:05:00,0.96964,0.96971,0.96921,0.96938,61200000.0
2007-07-26 07:10:00,0.96941,0.9695,0.96929,0.96935,69200000.0
2007-07-26 07:15:00,0.96943,0.96946,0.96861,0.96886,69200000.0
2007-07-26 07:20:00,0.96921,0.96928,0.96865,0.96909,56800000.0
2007-07-26 07:25:00,0.96932,0.96946,0.9691,0.96922,57600000.0
2007-07-26 07:30:00,0.96934,0.96942,0.96903,0.96909,58000000.0
2007-07-26 07:35:00,0.96918,0.96964,0.96897,0.96954,65000000.0
2007-07-26 07:40:00,0.96953,0.96984,0.96948,0.96958,74000000.0
2007-07-26 07:45:00,0.96968,0.96994,0.96937,0.96994,55800000.0
2007-07-26 07:50:00,0.96993,0.96993,0.96908,0.9691,62800000.0
2007-07-26 07:55:00,0.96915,0.9693,0.96832,0.96856,70800000.0
2007-07-26 08:00:00,0.9687,0.96875,0.96805,0.96819,71800000.0
2007-07-26 08:05:00,0.96828,0.9686,0.96717,0.96717,72800000.0
2007-07-26 08:10:00,0.96825,0.96866,0.96817,0.96826,70400000.0
2007-07-26 08:15:00,0.96824,0.96836,0.96807,0.96828,62400000.0
2007-07-26 08:20:00,0.96831,0.96842,0.96745,0.96745,66000000.0
2007-07-26 08:25:00,0.96747,0.96763,0.96669,0.96703,66000000.0
2007-07-26 08:30:00,0.96717,0.96751,0.96709,0.96717,72400000.0
2007-07-26 08:35:00,0.96692,0.96734,0.96676,0.96711,56400000.0
2007-07-26 08:40:00,0.96723,0.96743,0.96614,0.96743,58000000.0
2007-07-26 08:45:00,0.96739,0.96802,0.96739,0.96756,68800000.0
2007-07-26 08:50:00,0.96761,0.96762,0.96713,0.96739,68800000.0
2007-07-26 08:55:00,0.96762,0.96799,0.96745,0.96786,67200000.0
2007-07-26 09:00:00,0.96805,0.96813,0.96767,0.96794,61800000.0
2007-07-26 09:05:00,0.96799,0.96817,0.96783,0.96811,80200000.0
2007-07-26 09:10:00,0.96791,0.96821,0.96693,0.96693,64400000.0
2007-07-26 09:15:00,0.96667,0.96685,0.9655,0.96561,73800000.0
2007-07-26 09:20:00,0.96539,0.96565,0.96368,0.96432,66000000.0
2007-07-26 09:25:00,0.96456,0.96483,0.96416,0.96464,70400000.0
2007-07-26 09:30:00,0.96471,0.96489,0.96343,0.96488,75200000.0
2007-07-26 09:35:00,0.96498,0.965,0.96409,0.96421,65600000.0
2007-07-26 09:40:00,0.96411,0.96415,0.96288,0.9634,63400000.0
2007-07-26 09:45:00,0.96362,0.96473,0.96354,0.96419,58000000.0
2007-07-26 09:50:00,0.96437,0.96504,0.96419,0.96504,66600000.0
2007-07-26 09:55:00,0.9649,0.96499,0.96416,0.96442,68800000.0
2007-07-26 10:00:00,0.96445,0.96445,0.96402,0.96408,63200000.0
2007-07-26 10:05:00,0.96417,0.96457,0.96407,0.96457,63400000.0
2007-07-26 10:10:00,0.9645,0.96481,0.96421,0.96451,69200000.0
2007-07-26 10:15:00,0.96446,0.96449,0.96406,0.96407,72000000.0
2007-07-26 10:20:00,0.96402,0.96437,0.96402,0.96408,65200000.0
2007-07-26 10:25:00,0.96414,0.96444,0.96392,0.96423,65400000.0
2007-07-26 10:30:00,0.96414,0.96436,0.96344,0.96348,59600000.0
2007-07-26 10:35:00,0.96366,0.96432,0.96361,0.96431,66600000.0
2007-07-26 10:40:00,0.96433,0.9648,0.96405,0.9648,67600000.0
2007-07-26 10:45:00,0.96486,0.96491,0.96416,0.96416,66000000.0
2007-07-26 10:50:00,0.96431,0.965,0.96431,0.96485,62800000.0
2007-07-26 10:55:00,0.96493,0.96513,0.96468,0.96493,67200000.0
2007-07-26 11:00:00,0.96494,0.96572,0.96485,0.96559,66000000.0
2007-07-26 11:05:00,0.96554,0.96675,0.96554,0.96647,58000000.0
2007-07-26 11:10:00,0.96646,0.96692,0.96608,0.96684,76800000.0
2007-07-26 11:15:00,0.96676,0.96714,0.96652,0.96707,70200000.0
2007-07-26 11:20:00,0.96664,0.96671,0.96583,0.96656,72400000.0
2007-07-26 11:25:00,0.96655,0.96674,0.96609,0.96609,62400000.0
2007-07-26 11:30:00,0.96609,0.96609,0.96523,0.9658,70400000.0
2007-07-26 11:35:00,0.96587,0.96669,0.96587,0.9665,69200000.0
2007-07-26 11:40:00,0.96645,0.96647,0.96548,0.96646,62400000.0
2007-07-26 11:45:00,0.96649,0.96656,0.96573,0.96577,69200000.0
2007-07-26 11:50:00,0.96677,0.96804,0.96677,0.96804,72000000.0
2007-07-26 11:55:00,0.96779,0.96805,0.96704,0.96795,67600000.0
2007-07-26 12:00:00,0.96795,0.96851,0.96771,0.96849,70400000.0
2007-07-26 12:05:00,0.96842,0.96865,0.96801,0.96801,71000000.0
2007-07-26 12:10:00,0.96776,0.96776,0.9669,0.96727,78200000.0
2007-07-26 12:15:00,0.9673,0.96737,0.96698,0.967,67200000.0
2007-07-26 12:20:00,0.9669,0.96693,0.96583,0.96583,67000000.0
2007-07-26 12:25:00,0.96564,0.96629,0.96549,0.96622,61200000.0
2007-07-26 12:30:00,0.966,0.9662,0.96532,0.96573,67400000.0
2007-07-26 12:35:00,0.96606,0.96642,0.96596,0.96632,74000000.0
2007-07-26 12:40:00,0.9665,0.96662,0.96592,0.96599,63800000.0
2007-07-26 12:45:00,0.96588,0.96591,0.96479,0.96538,62400000.0
2007-07-26 12:50:00,0.96541,0.96541,0.9641,0.9641,72000000.0
2007-07-26 12:55:00,0.96422,0.96488,0.96354,0.96478,62800000.0
2007-07-26 13:00:00,0.96485,0.96564,0.96469,0.96516,67200000.0
2007-07-26 13:05:00,0.96507,0.96518,0.96354,0.96374,67200000.0
2007-07-26 13:10:00,0.96364,0.96364,0.96234,0.96286,57600000.0
2007-07-26 13:15:00,0.96283,0.96326,0.96215,0.96217,61200000.0
2007-07-26 13:20:00,0.96213,0.96286,0.96195,0.9626,76000000.0
2007-07-26 13:25:00,0.96261,0.96284,0.96246,0.96247,66000000.0
2007-07-26 13:30:00,0.96262,0.96304,0.96205,0.96205,103400000.0
2007-07-26 13:35:00,0.96185,0.96201,0.96099,0.96099,126200000.0
2007-07-26 13:40:00,0.96102,0.9622,0.96079,0.96209,110400000.0
2007-07-26 13:45:00,0.96206,0.96218,0.961,0.96133,121400000.0
2007-07-26 13:50:00,0.96142,0.96192,0.96142,0.96165,158000000.0
2007-07-26 13:55:00,0.96186,0.96227,0.96169,0.96227,130400000.0
2007-07-26 14:00:00,0.96251,0.96295,0.96202,0.9625,171000000.0
2007-07-26 14:05:00,0.96236,0.96311,0.96223,0.96296,150600000.0
2007-07-26 14:10:00,0.96281,0.96281,0.96168,0.96188,114000000.0
2007-07-26 14:15:00,0.96181,0.96236,0.96157,0.96186,186800000.0
2007-07-26 14:20:00,0.96164,0.96171,0.96119,0.9612,131600000.0
2007-07-26 14:25:00,0.96112,0.96113,0.95917,0.95978,107600000.0
2007-07-26 14:30:00,0.95976,0.96022,0.95941,0.95943,210400000.0
2007-07-26 14:35:00,0.9591,0.9591,0.95834,0.95853,182400000.0
2007-07-26 14:40:00,0.9586,0.95958,0.95859,0.95952,244600000.0
2007-07-26 14:45:00,0.95902,0.95919,0.95858,0.95903,152600000.0
2007-07-26 14:50:00,0.95917,0.95992,0.95914,0.95986,132000000.0
2007-07-26 14:55:00,0.95976,0.95976,0.95868,0.95913,102400000.0
2007-07-26 15:00:00,0.95906,0.95917,0.95826,0.9584,151800000.0
2007-07-26 15:05:00,0.95817,0.95817,0.95603,0.95685,107600000.0
2007-07-26 15:10:00,0.95684,0.95687,0.95546,0.95558,226400000.0
2007-07-26 15:15:00,0.95551,0.95551,0.95379,0.95419,98000000.0
2007-07-26 15:20:00,0.95459,0.95639,0.95459,0.95584,165600000.0
2007-07-26 15:25:00,0.95577,0.95651,0.95525,0.95639,194400000.0
2007-07-26 15:30:00,0.95505,0.95612,0.95432,0.95458,252400000.0
2007-07-26 15:35:00,0.95473,0.95525,0.9547,0.95515,198400000.0
2007-07-26 15:40:00,0.95522,0.95528,0.95477,0.95526,206000000.0
2007-07-26 15:45:00,0.95538,0.95654,0.95538,0.95654,125000000.0
2007-07-26 15:50:00,0.95683,0.95822,0.95679,0.95695,89400000.0
2007-07-26 15:55:00,0.95715,0.95738,0.95682,0.95707,144800000.0
2007-07-26 16:00:00,0.9569,0.9569,0.95612,0.95637,238200000.0
2007-07-26 16:05:00,0.95639,0.95679,0.95563,0.95679,201800000.0
2007-07-26 16:10:00,0.95681,0.95836,0.95678,0.95804,207800000.0
2007-07-26 16:15:00,0.95792,0.95836,0.95789,0.95836,169600000.0
2007-07-26 16:20:00,0.95821,0.95834,0.95744,0.95744,198600000.0
2007-07-26 16:25:00,0.95736,0.95759,0.95709,0.95719,172400000.0
2007-07-26 16:30:00,0.95735,0.95796,0.95735,0.9578,169400000.0
2007-07-26 16:35:00,0.95789,0.95796,0.95699,0.95715,228600000.0
2007-07-26 16:40:00,0.95696,0.95702,0.95576,0.95582,122000000.0
2007-07-26 16:45:00,0.95578,0.95578,0.95454,0.95501,317600000.0
2007-07-26 16:50:00,0.95519,0.95583,0.95485,0.95517,161200000.0
2007-07-26 16:55:00,0.95504,0.95568,0.95494,0.95523,196400000.0
2007-07-26 17:00:00,0.95535,0.95614,0.95532,0.95555,231400000.0
2007-07-26 17:05:00,0.95556,0.95569,0.95412,0.95431,181800000.0
2007-07-26 17:10:00,0.95437,0.95542,0.95436,0.95542,145400000.0
2007-07-26 17:15:00,0.95552,0.95604,0.9545,0.95458,103800000.0
2007-07-26 17:20:00,0.95449,0.95547,0.95372,0.95514,123800000.0
2007-07-26 17:25:00,0.95527,0.95527,0.95434,0.95436,199400000.0
2007-07-26 17:30:00,0.95438,0.95442,0.95345,0.95374,372400000.0
2007-07-26 17:35:00,0.95391,0.95537,0.95332,0.9553,205000000.0
2007-07-26 17:40:00,0.95517,0.9559,0.95517,0.95589,226800000.0
2007-07-26 17:45:00,0.95568,0.95568,0.95441,0.95497,213600000.0
2007-07-26 17:50:00,0.95497,0.95505,0.953,0.953,260400000.0
2007-07-26 17:55:00,0.95271,0.9541,0.95255,0.95401,267000000.0
2007-07-26 18:00:00,0.95404,0.95489,0.95402,0.95402,233000000.0
2007-07-26 18:05:00,0.95405,0.95412,0.95333,0.95339,320200000.0
2007-07-26 18:10:00,0.95336,0.9536,0.95322,0.95349,131000000.0
2007-07-26 18:15:00,0.9534,0.95353,0.95283,0.95283,228400000.0
2007-07-26 18:20:00,0.95295,0.95308,0.95277,0.95294,233000000.0
2007-07-26 18:25:00,0.95295,0.95322,0.95224,0.95283,144400000.0
2007-07-26 18:30:00,0.95282,0.95304,0.95244,0.95267,206800000.0
2007-07-26 18:35:00,0.95222,0.95248,0.95181,0.95246,174600000.0
2007-07-26 18:40:00,0.95238,0.95238,0.95121,0.95121,178200000.0
2007-07-26 18:45:00,0.95121,0.95124,0.9503,0.95076,138000000.0
2007-07-26 18:50:00,0.95086,0.95102,0.95023,0.95065,145600000.0
2007-07-26 18:55:00,0.95056,0.95146,0.95054,0.95125,146000000.0
2007-07-26 19:00:00,0.95128,0.95166,0.95108,0.95112,134600000.0
2007-07-26 19:05:00,0.95103,0.95155,0.95087,0.95155,162400000.0
2007-07-26 19:10:00,0.95157,0.95228,0.95144,0.95222,103800000.0
2007-07-26 19:15:00,0.95254,0.95332,0.95172,0.95219,83000000.0
2007-07-26 19:20:00,0.95202,0.9522,0.95172,0.95197,116600000.0
2007-07-26 19:25:00,0.95193,0.95193,0.95004,0.95015,92600000.0
2007-07-26 19:30:00,0.95025,0.95042,0.95003,0.95042,86400000.0
2007-07-26 19:35:00,0.95027,0.95039,0.94992,0.95006,94800000.0
2007-07-26 19:40:00,0.95017,0.9505,0.94967,0.9498,78400000.0
2007-07-26 19:45:00,0.94989,0.9501,0.94973,0.94981,94400000.0
2007-07-26 19:50:00,0.94961,0.95044,0.94961,0.95041,76000000.0
2007-07-26 19:55:00,0.95026,0.95026,0.94868,0.94868,59200000.0
2007-07-26 20:00:00,0.94821,0.94821,0.94694,0.94705,70800000.0
2007-07-26 20:05:00,0.94698,0.94813,0.94698,0.9472,64800000.0
2007-07-26 20:10:00,0.94719,0.94747,0.94671,0.94671,86400000.0
2007-07-26 20:15:00,0.94626,0.94626,0.94465,0.94476,66400000.0
2007-07-26 20:20:00,0.94457,0.94516,0.94447,0.94478,75600000.0
2007-07-26 20:25:00,0.94467,0.94471,0.94372,0.94466,56000000.0
2007-07-26 20:30:00,0.9448,0.9453,0.94452,0.9453,68800000.0
2007-07-26 20:35:00,0.94524,0.94529,0.94427,0.94444,68200000.0
2007-07-26 20:40:00,0.94436,0.94445,0.94361,0.94382,65600000.0
2007-07-26 20:45:00,0.94381,0.94397,0.94208,0.94208,51600000.0
2007-07-26 20:50:00,0.94182,0.94182,0.94,0.9403,65600000.0
2007-07-26 20:55:00,0.94057,0.94165,0.94029,0.9415,64000000.0
2007-07-26 21:00:00,0.94138,0.94236,0.94126,0.94236,66000000.0
2007-07-26 21:05:00,0.94249,0.94395,0.94248,0.94389,68000000.0
2007-07-26 21:10:00,0.94392,0.9441,0.94365,0.94378,67600000.0
2007-07-26 21:15:00,0.94369,0.94423,0.94357,0.9442,69800000.0
2007-07-26 21:20:00,0.94436,0.94518,0.94436,0.94518,64000000.0
2007-07-26 21:25:00,0.94552,0.94576,0.9438,0.9438,52800000.0
2007-07-26 21:30:00,0.94345,0.9435,0.9416,0.9416,60800000.0
2007-07-26 21:35:00,0.94144,0.94144,0.94018,0.94119,68800000.0
2007-07-26 21:40:00,0.94121,0.94141,0.94102,0.94125,64000000.0
2007-07-26 21:45:00,0.94144,0.94296,0.94144,0.942,75600000.0
2007-07-26 21:50:00,0.94295,0.94372,0.9429,0.94314,57600000.0
2007-07-26 21:55:00,0.94314,0.94327,0.94253,0.94253,60600000.0
2007-07-26 22:00:00,0.94246,0.94265,0.94132,0.94166,62600000.0
2007-07-26 22:05:00,0.94151,0.94158,0.94087,0.94107,74000000.0
2007-07-26 22:10:00,0.94103,0.9418,0.94092,0.94166,77000000.0
2007-07-26 22:15:00,0.94131,0.94216,0.94131,0.94208,62800000.0
2007-07-26 22:20:00,0.94203,0.94309,0.94203,0.94296,56000000.0
2007-07-26 22:25:00,0.94311,0.94357,0.94292,0.94356,61200000.0
2007-07-26 22:30:00,0.94359,0.94375,0.94263,0.94276,97600000.0
2007-07-26 22:35:00,0.94275,0.94318,0.94234,0.94251,59600000.0
2007-07-26 22:40:00,0.94276,0.94301,0.94213,0.94264,56000000.0
2007-07-26 22:45:00,0.94267,0.94267,0.94172,0.94172,57600000.0
2007-07-26 22:50:00,0.94137,0.94141,0.93764,0.94111,65600000.0
2007-07-26 22:55:00,0.94103,0.94133,0.94085,0.94103,61600000.0
2007-07-26 23:00:00,0.94095,0.94113,0.9399,0.94084,66600000.0
2007-07-26 23:05:00,0.94074,0.94074,0.94,0.94051,62600000.0
2007-07-26 23:10:00,0.94037,0.94048,0.93938,0.94037,53200000.0
2007-07-26 23:15:00,0.94046,0.94114,0.94044,0.94111,64000000.0
2007-07-26 23:20:00,0.94127,0.94129,0.93962,0.93989,63800000.0
2007-07-26 23:25:00,0.93973,0.93973,0.93788,0.93798,62200000.0
2007-07-26 23:30:00,0.93781,0.93782,0.93617,0.93625,74400000.0
2007-07-26 23:35:00,0.93628,0.93776,0.93628,0.93722,74000000.0
2007-07-26 23:40:00,0.93719,0.9376,0.93709,0.9375,58000000.0
2007-07-26 23:45:00,0.93757,0.93907,0.93725,0.93899,64400000.0
2007-07-26 23:50:00,0.93882,0.93988,0.93877,0.93988,66000000.0
2007-07-26 23:55:00,0.93978,0.93978,0.93623,0.93629,88000000.0
2007-07-27 00:00:00,0.93635,0.93721,0.93635,0.93712,54800000.0
2007-07-27 00:05:00,0.93725,0.93768,0.93682,0.93768,58600000.0
2007-07-27 00:10:00,0.93766,0.93953,0.93755,0.93943,56000000.0
2007-07-27 00:15:00,0.93898,0.93898,0.93821,0.93855,63200000.0
2007-07-27 00:20:00,0.93853,0.93889,0.93839,0.93874,55400000.0
2007-07-27 00:25:00,0.93931,0.93942,0.93895,0.93909,68800000.0
2007-07-27 00:30:00,0.93902,0.93974,0.93895,0.93974,68200000.0
2007-07-27 00:35:00,0.93995,0.94077,0.93968,0.94074,64000000.0
2007-07-27 00:40:00,0.94086,0.94087,0.94043,0.94064,59200000.0
2007-07-27 00:45:00,0.93984,0.94084,0.93796,0.94037,68200000.0
2007-07-27 00:50:00,0.94005,0.9407,0.93997,0.94033,52800000.0
2007-07-27 00:55:00,0.94029,0.94057,0.93951,0.93967,60200000.0
2007-07-27 01:00:00,0.93984,0.94006,0.93928,0.93982,73000000.0
2007-07-27 01:05:00,0.93975,0.93982,0.93892,0.93902,63800000.0
2007-07-27 01:10:00,0.93926,0.93946,0.93887,0.93909,60000000.0
2007-07-27 01:15:00,0.93897,0.93933,0.93811,0.93851,57600000.0
2007-07-27 01:20:00,0.93856,0.93912,0.93852,0.93893,65600000.0
2007-07-27 01:25:00,0.93902,0.94051,0.93902,0.94048,68200000.0
2007-07-27 01:30:00,0.94046,0.94059,0.94016,0.94053,60600000.0
2007-07-27 01:35:00,0.9405,0.94223,0.94028,0.94213,65600000.0
2007-07-27 01:40:00,0.9421,0.94216,0.94189,0.94204,64400000.0
2007-07-27 01:45:00,0.94203,0.94223,0.9414,0.94151,64400000.0
2007-07-27 01:50:00,0.94145,0.94171,0.94056,0.94133,62400000.0
2007-07-27 01:55:00,0.9412,0.94291,0.9412,0.94262,58600000.0
2007-07-27 02:00:00,0.9425,0.94358,0.9425,0.94326,72000000.0
2007-07-27 02:05:00,0.943,0.94381,0.94289,0.94381,68800000.0
2007-07-27 02:10:00,0.94359,0.94411,0.94344,0.94399,74000000.0
2007-07-27 02:15:00,0.94418,0.9442,0.94381,0.94399,61800000.0
2007-07-27 02:20:00,0.94383,0.94398,0.94339,0.94369,60200000.0
2007-07-27 02:25:00,0.94372,0.94398,0.94284,0.94372,54400000.0
2007-07-27 02:30:00,0.9438,0.94419,0.94379,0.94395,66000000.0
2007-07-27 02:35:00,0.94386,0.94395,0.94362,0.94373,62400000.0
2007-07-27 02:40:00,0.94373,0.94431,0.9436,0.94428,66800000.0
2007-07-27 02:45:00,0.94428,0.94493,0.94411,0.94484,65000000.0
2007-07-27 02:50:00,0.94472,0.94476,0.94417,0.94424,65600000.0
2007-07-27 02:55:00,0.94414,0.94501,0.94398,0.94488,68800000.0
2007-07-27 03:00:00,0.94477,0.94484,0.94415,0.94441,71400000.0
2007-07-27 03:05:00,0.94437,0.94646,0.94437,0.94646,65000000.0
2007-07-27 03:10:00,0.9465,0.94767,0.9465,0.94711,73600000.0
2007-07-27 03:15:00,0.94696,0.94696,0.94574,0.94692,70800000.0
2007-07-27 03:20:00,0.94674,0.94701,0.94654,0.94675,60400000.0
2007-07-27 03:25:00,0.94667,0.94714,0.94621,0.94621,50800000.0
2007-07-27 03:30:00,0.94595,0.94661,0.94582,0.94657,64800000.0
2007-07-27 03:35:00,0.94629,0.9469,0.94629,0.94677,57000000.0
2007-07-27 03:40:00,0.94653,0.94658,0.94619,0.94627,68200000.0
2007-07-27 03:45:00,0.94586,0.94606,0.9455,0.94567,69200000.0
2007-07-27 03:50:00,0.9458,0.94666,0.94573,0.94666,67600000.0
2007-07-27 03:55:00,0.94663,0.94673,0.94616,0.94661,67600000.0
2007-07-27 04:00:00,0.9467,0.94716,0.94661,0.94716,63200000.0
2007-07-27 04:05:00,0.94728,0.9476,0.94722,0.94737,56400000.0
2007-07-27 04:10:00,0.94738,0.94757,0.94654,0.94735,58000000.0
2007-07-27 04:15:00,0.94759,0.94765,0.94708,0.94712,66000000.0
2007-07-27 04:20:00,0.94748,0.94748,0.94703,0.94721,65600000.0
2007-07-27 04:25:00,0.94726,0.9476,0.94698,0.94743,65600000.0
2007-07-27 04:30:00,0.94741,0.94752,0.9472,0.94747,54800000.0
2007-07-27 04:35:00,0.94746,0.94785,0.94743,0.94752,68800000.0
2007-07-27 04:40:00,0.94756,0.9477,0.94704,0.9474,63400000.0
2007-07-27 04:45:00,0.94726,0.94726,0.94645,0.94723,64000000.0
2007-07-27 04:50:00,0.94721,0.94737,0.9462,0.94665,68800000.0
2007-07-27 04:55:00,0.94666,0.94666,0.94556,0.94562,66600000.0
2007-07-27 05:00:00,0.94563,0.94565,0.94476,0.94502,62800000.0
2007-07-27 05:05:00,0.94502,0.94599,0.94493,0.94567,64800000.0
2007-07-27 05:10:00,0.94541,0.94546,0.94475,0.94489,72200000.0
2007-07-27 05:15:00,0.94498,0.94538,0.94498,0.94505,53600000.0
2007-07-27 05:20:00,0.94498,0.94511,0.94405,0.94405,59600000.0
2007-07-27 05:25:00,0.94484,0.94523,0.94466,0.94466,66000000.0
2007-07-27 05:30:00,0.94477,0.94488,0.9443,0.94473,67200000.0
2007-07-27 05:35:00,0.94466,0.94487,0.94405,0.94405,59200000.0
2007-07-27 05:40:00,0.94458,0.94484,0.94446,0.94476,65200000.0
2007-07-27 05:45:00,0.94476,0.94523,0.94473,0.94508,58600000.0
2007-07-27 05:50:00,0.9451,0.94551,0.94494,0.94544,61200000.0
2007-07-27 05:55:00,0.94554,0.9459,0.94554,0.94565,70400000.0
2007-07-27 06:00:00,0.94571,0.94571,0.94461,0.94489,64000000.0
2007-07-27 06:05:00,0.94505,0.94533,0.94464,0.94499,72000000.0
2007-07-27 06:10:00,0.94529,0.94556,0.94521,0.94531,62400000.0
2007-07-27 06:15:00,0.94543,0.94548,0.94486,0.94548,59000000.0
2007-07-27 06:20:00,0.94525,0.94525,0.94478,0.94502,70400000.0
2007-07-27 06:25:00,0.94494,0.94552,0.94494,0.94515,64000000.0
2007-07-27 06:30:00,0.94525,0.94525,0.94475,0.94518,48400000.0
2007-07-27 06:35:00,0.94523,0.94533,0.94451,0.94458,67200000.0
2007-07-27 06:40:00,0.94454,0.94454,0.944,0.94405,70800000.0
2007-07-27 06:45:00,0.94394,0.944,0.94302,0.94373,68000000.0
2007-07-27 06:50:00,0.94366,0.94376,0.94229,0.94229,70400000.0
2007-07-27 06:55:00,0.94218,0.94249,0.9421,0.94221,67200000.0
2007-07-27 07:00:00,0.94226,0.94315,0.94214,0.94287,57600000.0
2007-07-27 07:05:00,0.94299,0.94299,0.94212,0.94213,60200000.0
2007-07-27 07:10:00,0.94223,0.94242,0.94202,0.94225,68200000.0
2007-07-27 07:15:00,0.94211,0.94213,0.94158,0.94173,56000000.0
2007-07-27 07:20:00,0.94142,0.94204,0.94118,0.94197,56000000.0
2007-07-27 07:25:00,0.94171,0.9421,0.94137,0.94137,57000000.0
2007-07-27 07:30:00,0.94124,0.94135,0.94,0.94023,59600000.0
2007-07-27 07:35:00,0.93999,0.94042,0.9398,0.9398,65000000.0
2007-07-27 07:40:00,0.93964,0.93964,0.93825,0.93827,73400000.0
2007-07-27 07:45:00,0.93836,0.9396,0.93836,0.93953,56000000.0
2007-07-27 07:50:00,0.93949,0.93977,0.93914,0.93952,62400000.0
2007-07-27 07:55:00,0.93953,0.93965,0.93919,0.93952,70800000.0
2007-07-27 08:00:00,0.93948,0.93948,0.93804,0.93807,72800000.0
2007-07-27 08:05:00,0.93782,0.93782,0.93562,0.93562,73200000.0
2007-07-27 08:10:00,0.93516,0.93524,0.93262,0.93383,70800000.0
2007-07-27 08:15:00,0.9342,0.93624,0.93368,0.93606,62800000.0
2007-07-27 08:20:00,0.93625,0.93714,0.93611,0.9367,65600000.0
2007-07-27 08:25:00,0.93693,0.93764,0.93652,0.93672,65600000.0
2007-07-27 08:30:00,0.93639,0.93639,0.93471,0.93471,71800000.0
2007-07-27 08:35:00,0.9345,0.93455,0.93023,0.93023,56000000.0
2007-07-27 08:40:00,0.93107,0.93452,0.93107,0.93452,57400000.0
2007-07-27 08:45:00,0.93467,0.93467,0.93236,0.93387,62400000.0
2007-07-27 08:50:00,0.93412,0.93412,0.93306,0.93333,63800000.0
2007-07-27 08:55:00,0.9335,0.93358,0.93203,0.93203,67200000.0
2007-07-27 09:00:00,0.9322,0.93299,0.93141,0.93299,62400000.0
2007-07-27 09:05:00,0.9329,0.93352,0.93192,0.93341,79800000.0
2007-07-27 09:10:00,0.9332,0.93322,0.93246,0.93246,64000000.0
2007-07-27 09:15:00,0.93263,0.93316,0.93244,0.93305,73400000.0
2007-07-27 09:20:00,0.93314,0.93402,0.93314,0.93402,65000000.0
2007-07-27 09:25:00,0.93384,0.93472,0.9335,0.93425,69800000.0
2007-07-27 09:30:00,0.93437,0.93437,0.93213,0.93354,75200000.0
2007-07-27 09:35:00,0.93335,0.93408,0.93335,0.93386,65400000.0
2007-07-27 09:40:00,0.93372,0.93597,0.93367,0.93597,64400000.0
2007-07-27 09:45:00,0.93661,0.9398,0.93661,0.9398,57600000.0
2007-07-27 09:50:00,0.93985,0.94017,0.93952,0.94001,66600000.0
2007-07-27 09:55:00,0.93988,0.93996,0.93857,0.93884,68800000.0
2007-07-27 10:00:00,0.93853,0.93853,0.937,0.937,62800000.0
2007-07-27 10:05:00,0.93692,0.93708,0.93583,0.93705,64000000.0
2007-07-27 10:10:00,0.93706,0.93761,0.93641,0.93761,68600000.0
2007-07-27 10:15:00,0.9376,0.9379,0.93716,0.93786,72000000.0
2007-07-27 10:20:00,0.93783,0.93835,0.93764,0.93809,67600000.0
2007-07-27 10:25:00,0.93832,0.93868,0.93705,0.93717,65600000.0
2007-07-27 10:30:00,0.93753,0.93779,0.93703,0.93762,59200000.0
2007-07-27 10:35:00,0.93784,0.93849,0.93779,0.93849,67600000.0
2007-07-27 10:40:00,0.93874,0.9417,0.93874,0.94112,67600000.0
2007-07-27 10:45:00,0.94111,0.9416,0.94082,0.94117,65000000.0
2007-07-27 10:50:00,0.94109,0.94194,0.94091,0.94187,62400000.0
2007-07-27 10:55:00,0.94177,0.94363,0.94168,0.94324,67000000.0
2007-07-27 11:00:00,0.94325,0.94392,0.94249,0.94392,66000000.0
2007-07-27 11:05:00,0.944,0.944,0.94334,0.94346,58000000.0
2007-07-27 11:10:00,0.94353,0.9461,0.94349,0.94541,76200000.0
2007-07-27 11:15:00,0.94556,0.94558,0.94448,0.94501,70400000.0
2007-07-27 11:20:00,0.94466,0.94507,0.94415,0.94478,72000000.0
2007-07-27 11:25:00,0.94451,0.94492,0.94417,0.94476,62800000.0
2007-07-27 11:30:00,0.94456,0.94456,0.94167,0.94209,70800000.0
2007-07-27 11:35:00,0.94209,0.94216,0.94055,0.94084,68400000.0
2007-07-27 11:40:00,0.94102,0.94173,0.94069,0.94168,61800000.0
2007-07-27 11:45:00,0.94178,0.94294,0.94168,0.94291,69200000.0
2007-07-27 11:50:00,0.94303,0.94339,0.94258,0.94264,71800000.0
2007-07-27 11:55:00,0.94227,0.9424,0.93962,0.93962,67600000.0
2007-07-27 12:00:00,0.93955,0.94062,0.93955,0.9405,71200000.0
2007-07-27 12:05:00,0.94036,0.94081,0.94005,0.94064,70600000.0
2007-07-27 12:10:00,0.94037,0.94126,0.94012,0.94123,78200000.0
2007-07-27 12:15:00,0.94121,0.94201,0.94102,0.94201,66400000.0
2007-07-27 12:20:00,0.94196,0.94249,0.94161,0.94178,66600000.0
2007-07-27 12:25:00,0.94177,0.94235,0.94154,0.94235,60200000.0
2007-07-27 12:30:00,0.94247,0.94277,0.94207,0.94236,67600000.0
2007-07-27 12:35:00,0.94222,0.94248,0.94168,0.94183,73600000.0
2007-07-27 12:40:00,0.94192,0.94228,0.94068,0.94085,64000000.0
2007-07-27 12:45:00,0.94077,0.94231,0.94075,0.94223,62400000.0
2007-07-27 12:50:00,0.94228,0.94263,0.94142,0.94177,72000000.0
2007-07-27 12:55:00,0.94186,0.94218,0.94093,0.94212,62800000.0
2007-07-27 13:00:00,0.94191,0.94212,0.9414,0.94144,67600000.0
2007-07-27 13:05:00,0.94145,0.94148,0.93858,0.93858,68400000.0
2007-07-27 13:10:00,0.9387,0.94035,0.93857,0.93857,58000000.0
2007-07-27 13:15:00,0.93831,0.93901,0.93771,0.93866,61200000.0
2007-07-27 13:20:00,0.93853,0.93876,0.93784,0.93788,75200000.0
2007-07-27 13:25:00,0.93776,0.93831,0.93632,0.93718,65600000.0
2007-07-27 13:30:00,0.93681,0.93769,0.9368,0.93708,104400000.0
2007-07-27 13:35:00,0.93707,0.93739,0.93696,0.93733,124400000.0
2007-07-27 13:40:00,0.93739,0.93934,0.93739,0.93934,110800000.0
2007-07-27 13:45:00,0.9392,0.9392,0.93784,0.93784,121600000.0
2007-07-27 13:50:00,0.93781,0.93781,0.9371,0.9374,156800000.0
2007-07-27 13:55:00,0.9372,0.93783,0.93677,0.93706,130200000.0
2007-07-27 14:00:00,0.93689,0.9377,0.93683,0.9377,171000000.0
2007-07-27 14:05:00,0.93775,0.93836,0.93775,0.93836,151600000.0
2007-07-27 14:10:00,0.93839,0.93999,0.93831,0.93999,115200000.0
2007-07-27 14:15:00,0.94023,0.94082,0.93994,0.94048,189200000.0
2007-07-27 14:20:00,0.94052,0.94053,0.93998,0.94042,129400000.0
2007-07-27 14:25:00,0.94051,0.9411,0.94037,0.94045,107200000.0
2007-07-27 14:30:00,0.94064,0.94215,0.94043,0.94128,208200000.0
2007-07-27 14:35:00,0.94114,0.94225,0.94051,0.94189,181600000.0
2007-07-27 14:40:00,0.94192,0.94299,0.94172,0.94289,245000000.0
2007-07-27 14:45:00,0.94299,0.94389,0.94299,0.94338,152400000.0
2007-07-27 14:50:00,0.94347,0.9441,0.94308,0.94347,132800000.0
2007-07-27 14:55:00,0.94354,0.94354,0.9429,0.9429,102200000.0
2007-07-27 15:00:00,0.9426,0.94264,0.94205,0.94205,153600000.0
2007-07-27 15:05:00,0.94219,0.94373,0.94219,0.94306,107600000.0
2007-07-27 15:10:00,0.94289,0.9434,0.94181,0.94181,228200000.0
2007-07-27 15:15:00,0.94166,0.94166,0.94057,0.94068,98000000.0
2007-07-27 15:20:00,0.94055,0.94138,0.94008,0.94133,165600000.0
2007-07-27 15:25:00,0.94134,0.9417,0.94068,0.94159,192800000.0
2007-07-27 15:30:00,0.9408,0.94183,0.9408,0.94169,252200000.0
2007-07-27 15:35:00,0.94167,0.9418,0.93954,0.93969,198400000.0
2007-07-27 15:40:00,0.93954,0.93954,0.93742,0.93814,206200000.0
2007-07-27 15:45:00,0.93784,0.93784,0.93533,0.93541,125000000.0
2007-07-27 15:50:00,0.93547,0.93547,0.93382,0.93382,89400000.0
2007-07-27 15:55:00,0.93294,0.93387,0.93211,0.93211,144000000.0
2007-07-27 16:00:00,0.93205,0.9323,0.93058,0.93145,238600000.0
2007-07-27 16:05:00,0.93175,0.93255,0.9312,0.93131,199400000.0
2007-07-27 16:10:00,0.93158,0.93506,0.93158,0.93494,208000000.0
2007-07-27 16:15:00,0.93502,0.93502,0.93346,0.93346,169000000.0
2007-07-27 16:20:00,0.93322,0.93322,0.93231,0.93304,198000000.0
2007-07-27 16:25:00,0.93299,0.93302,0.93134,0.93166,170800000.0
2007-07-27 16:30:00,0.93174,0.93182,0.93052,0.93052,170400000.0
2007-07-27 16:35:00,0.93032,0.93089,0.93014,0.93029,224800000.0
2007-07-27 16:40:00,0.93025,0.93121,0.92993,0.93048,121600000.0
2007-07-27 16:45:00,0.93058,0.93072,0.93005,0.9302,316600000.0
2007-07-27 16:50:00,0.93012,0.93014,0.92825,0.92825,159800000.0
2007-07-27 16:55:00,0.9278,0.9282,0.92656,0.92662,196600000.0
2007-07-27 17:00:00,0.9266,0.9274,0.9266,0.92729,234000000.0
2007-07-27 17:05:00,0.92725,0.9273,0.9264,0.92691,182600000.0
2007-07-27 17:10:00,0.92654,0.92655,0.92445,0.92445,146000000.0
2007-07-27 17:15:00,0.92441,0.92488,0.92356,0.92471,104000000.0
2007-07-27 17:20:00,0.92477,0.92519,0.92443,0.92446,123600000.0
2007-07-27 17:25:00,0.92443,0.92485,0.92402,0.92405,200400000.0
2007-07-27 17:30:00,0.92404,0.92568,0.92404,0.92568,371000000.0
2007-07-27 17:35:00,0.9257,0.92661,0.9255,0.9257,204000000.0
2007-07-27 17:40:00,0.92583,0.92656,0.92537,0.92614,227800000.0
2007-07-27 17:45:00,0.92605,0.9262,0.92497,0.92615,212800000.0
2007-07-27 17:50:00,0.92626,0.92632,0.92463,0.92471,261200000.0
2007-07-27 17:55:00,0.92458,0.92458,0.92338,0.92342,266800000.0
2007-07-27 18:00:00,0.92317,0.9236,0.92314,0.92347,233600000.0
2007-07-27 18:05:00,0.92353,0.92353,0.92308,0.92333,321000000.0
2007-07-27 18:10:00,0.92321,0.92321,0.92211,0.92216,131200000.0
2007-07-27 18:15:00,0.92215,0.9237,0.92178,0.92366,228000000.0
2007-07-27 18:20:00,0.9238,0.92599,0.9238,0.92587,232600000.0
2007-07-27 18:25:00,0.92577,0.92615,0.9256,0.92578,146400000.0
2007-07-27 18:30:00,0.92564,0.92564,0.92414,0.92417,208400000.0
2007-07-27 18:35:00,0.9239,0.92393,0.92219,0.92233,176000000.0
2007-07-27 18:40:00,0.92256,0.92572,0.92256,0.92564,177800000.0
2007-07-27 18:45:00,0.92554,0.92563,0.92404,0.92412,135800000.0
2007-07-27 18:50:00,0.92449,0.92489,0.92449,0.9247,145000000.0
2007-07-27 18:55:00,0.92477,0.92494,0.92452,0.92452,145200000.0
2007-07-27 19:00:00,0.92451,0.92463,0.92365,0.92376,134000000.0
2007-07-27 19:05:00,0.92379,0.92452,0.92368,0.92385,162800000.0
2007-07-27 19:10:00,0.92383,0.92383,0.92314,0.92333,106400000.0
2007-07-27 19:15:00,0.92315,0.92495,0.92259,0.92495,82600000.0
2007-07-27 19:20:00,0.92542,0.92571,0.92486,0.9253,117000000.0
2007-07-27 19:25:00,0.92546,0.92583,0.92546,0.9258,94800000.0
2007-07-27 19:30:00,0.92577,0.92577,0.92502,0.92517,86400000.0
2007-07-27 19:35:00,0.92514,0.92529,0.92488,0.92499,95200000.0
2007-07-27 19:40:00,0.92505,0.92521,0.92409,0.92518,78400000.0
2007-07-27 19:45:00,0.92511,0.92553,0.92476,0.92547,94200000.0
2007-07-27 19:50:00,0.92545,0.92619,0.92523,0.92619,75000000.0
2007-07-27 19:55:00,0.92647,0.92696,0.92618,0.92696,59000000.0
2007-07-27 20:00:00,0.92712,0.92729,0.92673,0.92713,70800000.0
2007-07-27 20:05:00,0.92718,0.92742,0.927,0.92729,64000000.0
2007-07-27 20:10:00,0.9273,0.92756,0.92688,0.92689,86800000.0
2007-07-27 20:15:00,0.9269,0.92729,0.9269,0.92709,65600000.0
2007-07-27 20:20:00,0.92711,0.92723,0.92617,0.9262,75200000.0
2007-07-27 20:25:00,0.92622,0.92631,0.92551,0.92568,62800000.0
2007-07-27 20:30:00,0.92558,0.92584,0.92532,0.92584,68800000.0
2007-07-27 20:35:00,0.92587,0.92627,0.92577,0.92623,68800000.0
2007-07-27 20:40:00,0.92634,0.92634,0.92542,0.92551,66400000.0
2007-07-27 20:45:00,0.92547,0.92607,0.92547,0.92572,51200000.0
2007-07-27 20:50:00,0.92597,0.92605,0.9258,0.92604,54800000.0
2007-07-27 20:55:00,0.92582,0.92674,0.92582,0.92634,63400000.0
2007-07-27 21:00:00,0.92617,0.92621,0.92601,0.92616,65600000.0
2007-07-27 21:05:00,0.92612,0.92746,0.92612,0.92746,67600000.0
2007-07-27 21:10:00,0.92767,0.9282,0.92755,0.92807,69200000.0
2007-07-27 21:15:00,0.92803,0.92809,0.92739,0.92739,69800000.0
2007-07-27 21:20:00,0.92731,0.92777,0.92701,0.92739,63800000.0
2007-07-27 21:25:00,0.92735,0.92795,0.92735,0.92795,51600000.0
2007-07-27 21:30:00,0.92792,0.92803,0.92713,0.92745,61200000.0
2007-07-27 21:35:00,0.92735,0.92772,0.92725,0.92746,68800000.0
2007-07-27 21:40:00,0.92747,0.9275,0.92708,0.92718,64000000.0
2007-07-27 21:45:00,0.92739,0.92739,0.92508,0.92508,77600000.0
2007-07-27 21:50:00,0.92608,0.92621,0.92523,0.92527,57800000.0
2007-07-27 21:55:00,0.92452,0.92527,0.92444,0.92487,60800000.0
2007-07-27 22:00:00,0.925,0.92537,0.92417,0.92422,62800000.0
2007-07-27 22:05:00,0.92399,0.92399,0.92364,0.92379,74000000.0
2007-07-27 22:10:00,0.92387,0.92481,0.92376,0.92395,77200000.0
2007-07-27 22:15:00,0.92369,0.92417,0.92369,0.92399,66400000.0
2007-07-27 22:20:00,0.92394,0.92402,0.92244,0.92272,56000000.0
2007-07-27 22:25:00,0.92271,0.92344,0.92258,0.92314,62800000.0
2007-07-27 22:30:00,0.92303,0.92318,0.92241,0.92271,97600000.0
2007-07-27 22:35:00,0.92275,0.92288,0.92219,0.92255,57600000.0
2007-07-27 22:40:00,0.92266,0.92275,0.92199,0.92212,56400000.0
2007-07-27 22:45:00,0.92207,0.92287,0.92207,0.9228,62400000.0
2007-07-27 22:50:00,0.92284,0.92341,0.92282,0.92341,65000000.0
2007-07-27 22:55:00,0.92353,0.92417,0.92353,0.92404,60800000.0
2007-07-29 23:00:00,0.92399,0.92418,0.91881,0.91966,67200000.0
2007-07-29 23:05:00,0.91951,0.91972,0.91937,0.91965,58400000.0
2007-07-29 23:10:00,0.91952,0.91965,0.91914,0.91965,49400000.0
2007-07-29 23:15:00,0.9193,0.91989,0.91917,0.91964,64000000.0
2007-07-29 23:20:00,0.9197,0.91994,0.91885,0.91974,64400000.0
2007-07-29 23:25:00,0.91967,0.91975,0.91914,0.91924,62400000.0
2007-07-29 23:30:00,0.91914,0.91924,0.91826,0.91903,66000000.0
2007-07-29 23:35:00,0.91911,0.91915,0.91838,0.91838,74000000.0
2007-07-29 23:40:00,0.9186,0.91883,0.91857,0.91863,58000000.0
2007-07-29 23:45:00,0.91885,0.91905,0.9185,0.9185,57400000.0
2007-07-29 23:50:00,0.91883,0.91899,0.91839,0.91839,64200000.0
2007-07-29 23:55:00,0.91838,0.91838,0.91722,0.91778,88800000.0
2007-07-30 00:00:00,0.91832,0.91835,0.91698,0.91698,54200000.0
2007-07-30 00:05:00,0.91678,0.91708,0.91616,0.91696,66000000.0
2007-07-30 00:10:00,0.91703,0.91705,0.91569,0.91575,62800000.0
2007-07-30 00:15:00,0.91582,0.91603,0.91421,0.91421,64800000.0
2007-07-30 00:20:00,0.91406,0.91474,0.914,0.91438,56000000.0
2007-07-30 00:25:00,0.9144,0.91647,0.91434,0.91647,68600000.0
2007-07-30 00:30:00,0.91652,0.91668,0.9148,0.91512,68800000.0
2007-07-30 00:35:00,0.91478,0.91637,0.91437,0.91637,64000000.0
2007-07-30 00:40:00,0.91667,0.91961,0.91667,0.91868,58600000.0
2007-07-30 00:45:00,0.9189,0.92062,0.9189,0.92062,69200000.0
2007-07-30 00:50:00,0.92066,0.92246,0.92066,0.92246,53200000.0
2007-07-30 00:55:00,0.92274,0.92328,0.92266,0.92308,61200000.0
2007-07-30 01:00:00,0.92264,0.92301,0.92152,0.92192,73400000.0
2007-07-30 01:05:00,0.92154,0.92154,0.91778,0.91819,64400000.0
2007-07-30 01:10:00,0.91862,0.91909,0.91806,0.91806,60800000.0
2007-07-30 01:15:00,0.91747,0.91747,0.91644,0.91677,58000000.0
2007-07-30 01:20:00,0.91692,0.9178,0.91679,0.91774,65400000.0
2007-07-30 01:25:00,0.91767,0.91862,0.91699,0.91861,68800000.0
2007-07-30 01:30:00,0.91868,0.91879,0.91827,0.9187,61200000.0
2007-07-30 01:35:00,0.91896,0.91905,0.91749,0.91757,64800000.0
2007-07-30 01:40:00,0.91818,0.91843,0.91798,0.91815,62400000.0
2007-07-30 01:45:00,0.91844,0.91872,0.91814,0.91845,65600000.0
2007-07-30 01:50:00,0.91868,0.91946,0.918,0.91946,62400000.0
2007-07-30 01:55:00,0.91956,0.92015,0.91934,0.91989,59400000.0
2007-07-30 02:00:00,0.91936,0.91936,0.91851,0.91851,58600000.0
2007-07-30 02:05:00,0.91863,0.91978,0.91831,0.91972,62400000.0
2007-07-30 02:10:00,0.91997,0.92044,0.91994,0.92024,66000000.0
2007-07-30 02:15:00,0.92038,0.92043,0.92004,0.92033,52800000.0
2007-07-30 02:20:00,0.92049,0.92071,0.92031,0.92039,66000000.0
2007-07-30 02:25:00,0.92029,0.92065,0.92029,0.92063,60200000.0
2007-07-30 02:30:00,0.92063,0.92067,0.91953,0.92039,69200000.0
2007-07-30 02:35:00,0.92046,0.92083,0.91999,0.92047,66000000.0
2007-07-30 02:40:00,0.92047,0.92062,0.92034,0.92052,57000000.0
2007-07-30 02:45:00,0.92037,0.92039,0.91987,0.92039,60000000.0
2007-07-30 02:50:00,0.92043,0.92053,0.91997,0.92031,61600000.0
2007-07-30 02:55:00,0.92008,0.92021,0.9184,0.9184,74000000.0
2007-07-30 03:00:00,0.91824,0.91891,0.91785,0.91891,60800000.0
2007-07-30 03:05:00,0.91875,0.91875,0.91806,0.91838,52800000.0
2007-07-30 03:10:00,0.91854,0.91857,0.91626,0.91635,68800000.0
2007-07-30 03:15:00,0.91643,0.91674,0.91615,0.91674,59600000.0
2007-07-30 03:20:00,0.91678,0.91891,0.91678,0.91881,63200000.0
2007-07-30 03:25:00,0.91867,0.91973,0.91858,0.91858,69600000.0
2007-07-30 03:30:00,0.91877,0.91887,0.91731,0.91745,68600000.0
2007-07-30 03:35:00,0.91749,0.91792,0.91749,0.91777,56000000.0
2007-07-30 03:40:00,0.9177,0.91777,0.91735,0.91739,58800000.0
2007-07-30 03:45:00,0.91734,0.91774,0.91726,0.91774,56800000.0
2007-07-30 03:50:00,0.91757,0.91792,0.91692,0.91772,58600000.0
2007-07-30 03:55:00,0.91777,0.91799,0.91771,0.91795,48400000.0
2007-07-30 04:00:00,0.91783,0.91792,0.91668,0.91785,88000000.0
2007-07-30 04:05:00,0.91787,0.91792,0.91754,0.91759,60000000.0
2007-07-30 04:10:00,0.91748,0.9176,0.91737,0.91749,58000000.0
2007-07-30 04:15:00,0.91751,0.91754,0.91716,0.91716,58400000.0
2007-07-30 04:20:00,0.917,0.91748,0.91688,0.91728,74000000.0
2007-07-30 04:25:00,0.91736,0.91839,0.91697,0.91821,65600000.0
2007-07-30 04:30:00,0.91811,0.91833,0.9176,0.9181,62800000.0
2007-07-30 04:35:00,0.9181,0.91849,0.9171,0.91811,64000000.0
2007-07-30 04:40:00,0.91813,0.91863,0.91793,0.91827,64800000.0
2007-07-30 04:45:00,0.91828,0.91872,0.91815,0.91872,53200000.0
2007-07-30 04:50:00,0.91881,0.91884,0.91858,0.91865,51600000.0
2007-07-30 04:55:00,0.9185,0.91854,0.91707,0.91707,67200000.0
2007-07-30 05:00:00,0.91689,0.91717,0.91677,0.91694,60800000.0
2007-07-30 05:05:00,0.917,0.91732,0.91625,0.91732,66400000.0
2007-07-30 05:10:00,0.91727,0.91795,0.91722,0.91795,57600000.0
2007-07-30 05:15:00,0.91809,0.91832,0.91778,0.9183,51200000.0
2007-07-30 05:20:00,0.91836,0.91836,0.9176,0.91828,53800000.0
2007-07-30 05:25:00,0.91828,0.91831,0.91805,0.91811,97600000.0
2007-07-30 05:30:00,0.91773,0.91821,0.91749,0.91806,61800000.0
2007-07-30 05:35:00,0.91763,0.91833,0.9176,0.91823,44800000.0
2007-07-30 05:40:00,0.91824,0.91835,0.91777,0.91777,62400000.0
2007-07-30 05:45:00,0.91831,0.91856,0.91813,0.9183,77200000.0
2007-07-30 05:50:00,0.9182,0.91907,0.91818,0.919,72400000.0
2007-07-30 05:55:00,0.91909,0.91966,0.91907,0.91955,62400000.0
2007-07-30 06:00:00,0.91904,0.9194,0.91877,0.9189,60800000.0
2007-07-30 06:05:00,0.91876,0.91889,0.91857,0.9186,57600000.0
2007-07-30 06:10:00,0.91765,0.91878,0.91765,0.91834,77200000.0
2007-07-30 06:15:00,0.91842,0.91845,0.91818,0.91842,64000000.0
2007-07-30 06:20:00,0.91854,0.91889,0.91836,0.91873,69200000.0
2007-07-30 06:25:00,0.91903,0.91933,0.91902,0.9192,60800000.0
2007-07-30 06:30:00,0.91895,0.91934,0.91845,0.91845,52600000.0
2007-07-30 06:35:00,0.91883,0.91935,0.91877,0.91903,64000000.0
2007-07-30 06:40:00,0.91895,0.91912,0.91838,0.91839,71000000.0
2007-07-30 06:45:00,0.91821,0.91846,0.91769,0.91815,68800000.0
2007-07-30 06:50:00,0.91816,0.9182,0.91761,0.9181,67200000.0
2007-07-30 06:55:00,0.91807,0.9181,0.91781,0.91797,65600000.0
2007-07-30 07:00:00,0.91802,0.91851,0.9178,0.91844,64400000.0
2007-07-30 07:05:00,0.9185,0.91866,0.91787,0.9183,63600000.0
2007-07-30 07:10:00,0.9182,0.91865,0.91797,0.91832,51200000.0
2007-07-30 07:15:00,0.91831,0.91871,0.91823,0.91823,65400000.0
2007-07-30 07:20:00,0.91851,0.91873,0.91833,0.91842,68200000.0
2007-07-30 07:25:00,0.9186,0.91923,0.91848,0.91923,69400000.0
2007-07-30 07:30:00,0.91939,0.91946,0.91892,0.91892,56000000.0
2007-07-30 07:35:00,0.91894,0.91903,0.91779,0.91782,75200000.0
2007-07-30 07:40:00,0.91783,0.91854,0.91781,0.91847,65600000.0
2007-07-30 07:45:00,0.91865,0.9188,0.91832,0.91865,86800000.0
2007-07-30 07:50:00,0.91897,0.91897,0.91832,0.91832,64000000.0
2007-07-30 07:55:00,0.91835,0.91862,0.91805,0.91855,70200000.0
2007-07-30 08:00:00,0.91861,0.9187,0.91797,0.91799,58600000.0
2007-07-30 08:05:00,0.91792,0.91806,0.91741,0.91769,75200000.0
2007-07-30 08:10:00,0.91771,0.91853,0.91762,0.91812,94800000.0
2007-07-30 08:15:00,0.91799,0.91807,0.91747,0.91762,78400000.0
2007-07-30 08:20:00,0.91768,0.91794,0.91738,0.91752,95200000.0
2007-07-30 08:25:00,0.91742,0.91788,0.91728,0.91728,86400000.0
2007-07-30 08:30:00,0.91731,0.91811,0.91718,0.91797,95600000.0
2007-07-30 08:35:00,0.91771,0.91781,0.91731,0.91769,116600000.0
2007-07-30 08:40:00,0.91768,0.91833,0.91763,0.91808,83200000.0
2007-07-30 08:45:00,0.91807,0.9185,0.918,0.9185,105000000.0
2007-07-30 08:50:00,0.91858,0.91944,0.91839,0.91942,163400000.0
2007-07-30 08:55:00,0.91954,0.91991,0.9195,0.91991,133600000.0
2007-07-30 09:00:00,0.91983,0.91983,0.91884,0.91893,146400000.0
2007-07-30 09:05:00,0.91946,0.91972,0.91892,0.91948,144800000.0
2007-07-30 09:10:00,0.91933,0.91943,0.91823,0.9191,136000000.0
2007-07-30 09:15:00,0.91901,0.91901,0.91849,0.91865,177000000.0
2007-07-30 09:20:00,0.91879,0.91893,0.91866,0.91893,176000000.0
2007-07-30 09:25:00,0.91892,0.91896,0.91874,0.91881,207400000.0
2007-07-30 09:30:00,0.91859,0.91893,0.91835,0.91893,145200000.0
2007-07-30 09:35:00,0.9191,0.91987,0.91901,0.91987,232000000.0
2007-07-30 09:40:00,0.9197,0.92093,0.91966,0.92081,227400000.0
2007-07-30 09:45:00,0.9208,0.92195,0.9208,0.92195,130000000.0
2007-07-30 09:50:00,0.922,0.92349,0.922,0.92349,319400000.0
2007-07-30 09:55:00,0.92345,0.92449,0.92345,0.92414,234200000.0
2007-07-30 10:00:00,0.92418,0.92424,0.9239,0.92407,267200000.0
2007-07-30 10:05:00,0.92403,0.92403,0.92309,0.9232,262000000.0
2007-07-30 10:10:00,0.92311,0.92399,0.92187,0.92394,212600000.0
2007-07-30 10:15:00,0.92358,0.92404,0.92342,0.92396,227400000.0
2007-07-30 10:20:00,0.9239,0.92399,0.92334,0.9238,205400000.0
2007-07-30 10:25:00,0.92379,0.92426,0.92379,0.92402,372200000.0
2007-07-30 10:30:00,0.92414,0.92462,0.92414,0.92442,199800000.0
2007-07-30 10:35:00,0.92442,0.92467,0.92439,0.92444,123600000.0
2007-07-30 10:40:00,0.92419,0.92437,0.92352,0.92352,104800000.0
2007-07-30 10:45:00,0.92366,0.92392,0.9233,0.92376,144400000.0
2007-07-30 10:50:00,0.92353,0.9238,0.92201,0.92201,183200000.0
2007-07-30 10:55:00,0.92179,0.92179,0.92048,0.92048,230800000.0
2007-07-30 11:00:00,0.92048,0.9206,0.91921,0.91926,197000000.0
2007-07-30 11:05:00,0.91907,0.91986,0.91907,0.91958,159400000.0
2007-07-30 11:10:00,0.91975,0.92014,0.91946,0.91967,317000000.0
2007-07-30 11:15:00,0.91977,0.91977,0.91901,0.91917,121000000.0
2007-07-30 11:20:00,0.91946,0.91966,0.91917,0.91938,227200000.0
2007-07-30 11:25:00,0.919,0.91926,0.91825,0.91828,172400000.0
2007-07-30 11:30:00,0.91821,0.91893,0.91801,0.91893,172000000.0
2007-07-30 11:35:00,0.91868,0.91868,0.91807,0.9181,199000000.0
2007-07-30 11:40:00,0.91796,0.91802,0.91751,0.91751,170600000.0
2007-07-30 11:45:00,0.91735,0.91738,0.91655,0.91655,209600000.0
2007-07-30 11:50:00,0.91653,0.91673,0.91577,0.91577,200600000.0
2007-07-30 11:55:00,0.91567,0.91597,0.9155,0.91565,239200000.0
2007-07-30 12:00:00,0.91552,0.9158,0.91529,0.91529,144800000.0
2007-07-30 12:05:00,0.91537,0.91594,0.91537,0.91553,88800000.0
2007-07-30 12:10:00,0.91543,0.91649,0.91537,0.9163,125200000.0
2007-07-30 12:15:00,0.91618,0.91697,0.91615,0.91638,205600000.0
2007-07-30 12:20:00,0.91631,0.91631,0.91512,0.91513,199000000.0
2007-07-30 12:25:00,0.91499,0.91499,0.9128,0.9128,252000000.0
2007-07-30 12:30:00,0.91347,0.91347,0.91243,0.91303,192400000.0
2007-07-30 12:35:00,0.91298,0.91304,0.91207,0.91218,165600000.0
2007-07-30 12:40:00,0.91208,0.91209,0.91048,0.91094,97000000.0
2007-07-30 12:45:00,0.91123,0.9119,0.91108,0.91132,226800000.0
2007-07-30 12:50:00,0.91142,0.91144,0.91076,0.91095,106600000.0
2007-07-30 12:55:00,0.91099,0.91463,0.91098,0.91463,154000000.0
2007-07-30 13:00:00,0.9148,0.91482,0.91279,0.91279,101800000.0
2007-07-30 13:05:00,0.91285,0.9132,0.91269,0.91294,132600000.0
2007-07-30 13:10:00,0.91291,0.91312,0.91197,0.91199,152800000.0
2007-07-30 13:15:00,0.91198,0.91198,0.9104,0.91101,245600000.0
2007-07-30 13:20:00,0.91107,0.91107,0.90896,0.90913,183000000.0
2007-07-30 13:25:00,0.90926,0.90978,0.90926,0.90943,210000000.0
2007-07-30 13:30:00,0.90963,0.91047,0.90947,0.91045,107200000.0
2007-07-30 13:35:00,0.91048,0.91089,0.91035,0.91064,129400000.0
2007-07-30 13:40:00,0.91073,0.91087,0.90984,0.91023,184800000.0
2007-07-30 13:45:00,0.91053,0.91059,0.90968,0.91008,116400000.0
2007-07-30 13:50:00,0.91016,0.91044,0.91003,0.91004,151400000.0
2007-07-30 13:55:00,0.90993,0.90993,0.90864,0.90864,171400000.0
2007-07-30 14:00:00,0.90853,0.90912,0.90813,0.90909,129600000.0
2007-07-30 14:05:00,0.90908,0.90956,0.90902,0.90949,157600000.0
2007-07-30 14:10:00,0.90953,0.91001,0.90953,0.90997,121400000.0
2007-07-30 14:15:00,0.91013,0.91053,0.90989,0.91031,110200000.0
2007-07-30 14:20:00,0.91036,0.91162,0.91002,0.91162,123400000.0
2007-07-30 14:25:00,0.91154,0.912,0.91154,0.91192,104800000.0
2007-07-30 14:30:00,0.91191,0.91321,0.91189,0.91284,65600000.0
2007-07-30 14:35:00,0.91309,0.91441,0.91309,0.91441,75200000.0
2007-07-30 14:40:00,0.91439,0.91439,0.91304,0.91304,61200000.0
2007-07-30 14:45:00,0.9131,0.91345,0.91283,0.91302,58000000.0
2007-07-30 14:50:00,0.91304,0.91349,0.91289,0.91348,66600000.0
2007-07-30 14:55:00,0.91362,0.91438,0.91348,0.91427,67200000.0
2007-07-30 15:00:00,0.91425,0.9174,0.91425,0.91737,62200000.0
2007-07-30 15:05:00,0.91737,0.9175,0.91643,0.91689,71800000.0
2007-07-30 15:10:00,0.91681,0.91702,0.91608,0.91612,62800000.0
2007-07-30 15:15:00,0.91607,0.91607,0.91553,0.91572,65200000.0
2007-07-30 15:20:00,0.91549,0.91665,0.91542,0.91665,74000000.0
2007-07-30 15:25:00,0.91668,0.91683,0.9161,0.9168,67200000.0
2007-07-30 15:30:00,0.91683,0.91747,0.91667,0.91733,60800000.0
2007-07-30 15:35:00,0.9171,0.91727,0.9156,0.9156,67000000.0
2007-07-30 15:40:00,0.91537,0.91538,0.91292,0.91424,67600000.0
2007-07-30 15:45:00,0.91466,0.91595,0.91465,0.91567,79200000.0
2007-07-30 15:50:00,0.91548,0.91557,0.91396,0.91396,71200000.0
2007-07-30 15:55:00,0.91358,0.9152,0.91348,0.91516,70400000.0
2007-07-30 16:00:00,0.91487,0.91524,0.91404,0.91487,67200000.0
2007-07-30 16:05:00,0.91512,0.91559,0.91422,0.91455,72400000.0
2007-07-30 16:10:00,0.91464,0.91509,0.91464,0.91496,68200000.0
2007-07-30 16:15:00,0.91496,0.91535,0.91433,0.91491,62800000.0
2007-07-30 16:20:00,0.91465,0.91577,0.91465,0.91577,69000000.0
2007-07-30 16:25:00,0.91621,0.91621,0.91597,0.91602,69800000.0
2007-07-30 16:30:00,0.91589,0.91589,0.91462,0.91463,62400000.0
2007-07-30 16:35:00,0.91443,0.91473,0.9138,0.91437,72800000.0
2007-07-30 16:40:00,0.91433,0.91463,0.91378,0.91448,70800000.0
2007-07-30 16:45:00,0.91439,0.91478,0.91411,0.91441,76800000.0
2007-07-30 16:50:00,0.91445,0.91518,0.91426,0.91518,57000000.0
2007-07-30 16:55:00,0.91528,0.9153,0.91505,0.91523,65600000.0
2007-07-30 17:00:00,0.91503,0.91536,0.91467,0.91536,67800000.0
2007-07-30 17:05:00,0.91526,0.91534,0.91474,0.91475,61800000.0
2007-07-30 17:10:00,0.91482,0.91492,0.9135,0.91492,65000000.0
2007-07-30 17:15:00,0.91509,0.91549,0.91487,0.91539,67200000.0
2007-07-30 17:20:00,0.91557,0.91687,0.91557,0.91597,67200000.0
2007-07-30 17:25:00,0.91586,0.91623,0.9157,0.91609,59200000.0
2007-07-30 17:30:00,0.91603,0.91609,0.91526,0.91572,65400000.0
2007-07-30 17:35:00,0.91544,0.91552,0.91507,0.91542,66600000.0
2007-07-30 17:40:00,0.91563,0.91601,0.91443,0.91443,71800000.0
2007-07-30 17:45:00,0.91457,0.9159,0.91446,0.91544,68800000.0
2007-07-30 17:50:00,0.91514,0.91524,0.91456,0.91515,63800000.0
2007-07-30 17:55:00,0.91525,0.9155,0.91499,0.91516,62400000.0
2007-07-30 18:00:00,0.91534,0.9154,0.91494,0.91512,68200000.0
2007-07-30 18:05:00,0.91509,0.91573,0.91499,0.91536,66600000.0
2007-07-30 18:10:00,0.91551,0.91561,0.91517,0.91535,58000000.0
2007-07-30 18:15:00,0.91539,0.91587,0.91532,0.91545,63400000.0
2007-07-30 18:20:00,0.91545,0.91553,0.91484,0.91517,65600000.0
2007-07-30 18:25:00,0.91535,0.91536,0.91391,0.91508,75600000.0
2007-07-30 18:30:00,0.91507,0.91567,0.915,0.91545,69800000.0
2007-07-30 18:35:00,0.91551,0.91613,0.91528,0.91613,65800000.0
2007-07-30 18:40:00,0.91648,0.91698,0.91648,0.91688,73000000.0
2007-07-30 18:45:00,0.91653,0.91692,0.91608,0.91639,64000000.0
2007-07-30 18:50:00,0.91662,0.91685,0.91644,0.91662,80800000.0
2007-07-30 18:55:00,0.91664,0.91807,0.91663,0.91801,62400000.0
2007-07-30 19:00:00,0.91802,0.9184,0.91763,0.91773,67600000.0
2007-07-30 19:05:00,0.91787,0.91865,0.91787,0.91865,63800000.0
2007-07-30 19:10:00,0.91851,0.91906,0.9184,0.91844,59600000.0
2007-07-30 19:15:00,0.91855,0.91858,0.91755,0.91804,56800000.0
2007-07-30 19:20:00,0.918,0.91859,0.91797,0.91812,56400000.0
2007-07-30 19:25:00,0.91827,0.91839,0.91718,0.91742,72000000.0
2007-07-30 19:30:00,0.91698,0.91742,0.91664,0.91694,66000000.0
2007-07-30 19:35:00,0.9169,0.91746,0.91683,0.91719,65000000.0
2007-07-30 19:40:00,0.9172,0.9176,0.91705,0.9176,61800000.0
2007-07-30 19:45:00,0.91804,0.91914,0.91778,0.91914,70600000.0
2007-07-30 19:50:00,0.91926,0.91965,0.91885,0.91885,73600000.0
2007-07-30 19:55:00,0.9188,0.91889,0.91832,0.91841,71200000.0
2007-07-30 20:00:00,0.91869,0.91909,0.91865,0.91909,70200000.0
2007-07-30 20:05:00,0.91924,0.91927,0.91886,0.91909,61800000.0
2007-07-30 20:10:00,0.91909,0.91914,0.91862,0.91907,56000000.0
2007-07-30 20:15:00,0.91906,0.91916,0.91888,0.9191,72800000.0
2007-07-30 20:20:00,0.9191,0.91937,0.91832,0.91937,65000000.0
2007-07-30 20:25:00,0.91938,0.91944,0.91885,0.91913,59200000.0
2007-07-30 20:30:00,0.91897,0.91897,0.91778,0.9184,58400000.0
2007-07-30 20:35:00,0.91833,0.91879,0.91823,0.91826,56000000.0
2007-07-30 20:40:00,0.91875,0.91917,0.91859,0.91898,68800000.0
2007-07-30 20:45:00,0.91892,0.91905,0.91854,0.91894,69200000.0
2007-07-30 20:50:00,0.91896,0.91923,0.91886,0.91909,60200000.0
2007-07-30 20:55:00,0.91899,0.91947,0.91897,0.91917,58000000.0
2007-07-30 21:00:00,0.91899,0.92011,0.91883,0.92011,67200000.0
2007-07-30 21:05:00,0.91994,0.9207,0.91986,0.92029,68800000.0
2007-07-30 21:10:00,0.92052,0.92061,0.92002,0.92029,60000000.0
2007-07-30 21:15:00,0.92035,0.92106,0.92024,0.92106,69800000.0
2007-07-30 21:20:00,0.92103,0.92168,0.92094,0.92168,67200000.0
2007-07-30 21:25:00,0.92168,0.92191,0.92122,0.92148,47800000.0
2007-07-30 21:30:00,0.9216,0.92195,0.92123,0.92123,64800000.0
2007-07-30 21:35:00,0.92133,0.92169,0.92119,0.92156,70800000.0
2007-07-30 21:40:00,0.92161,0.92181,0.92083,0.92092,56000000.0
2007-07-30 21:45:00,0.92103,0.92136,0.92087,0.92104,62200000.0
2007-07-30 21:50:00,0.92112,0.92119,0.92051,0.92067,72000000.0
2007-07-30 21:55:00,0.92069,0.92106,0.92036,0.92098,64000000.0
2007-07-30 22:00:00,0.92084,0.92107,0.92072,0.92101,71000000.0
2007-07-30 22:05:00,0.92104,0.92153,0.92097,0.92152,60600000.0
2007-07-30 22:10:00,0.92135,0.92186,0.9211,0.92186,52800000.0
2007-07-30 22:15:00,0.92175,0.92183,0.9213,0.92168,64000000.0
2007-07-30 22:20:00,0.9212,0.92187,0.9211,0.92117,47200000.0
2007-07-30 22:25:00,0.92177,0.92201,0.9217,0.92195,64800000.0
2007-07-30 22:30:00,0.92205,0.92331,0.92205,0.92326,66000000.0
2007-07-30 22:35:00,0.92318,0.92318,0.92252,0.92288,51600000.0
2007-07-30 22:40:00,0.9228,0.9228,0.92234,0.92259,54800000.0
2007-07-30 22:45:00,0.92271,0.924,0.92263,0.92395,66800000.0
2007-07-30 22:50:00,0.92404,0.92529,0.92398,0.92509,64000000.0
2007-07-30 22:55:00,0.92499,0.92499,0.92314,0.92314,62400000.0
2007-07-30 23:00:00,0.92323,0.92354,0.92316,0.92319,67000000.0
2007-07-30 23:05:00,0.92317,0.92366,0.92243,0.92339,68200000.0
2007-07-30 23:10:00,0.9238,0.92409,0.92367,0.92384,64400000.0
2007-07-30 23:15:00,0.92362,0.92362,0.9231,0.9233,63400000.0
2007-07-30 23:20:00,0.92309,0.92356,0.9229,0.9229,68800000.0
2007-07-30 23:25:00,0.92345,0.92437,0.92323,0.92429,54400000.0
2007-07-30 23:30:00,0.92439,0.92465,0.9237,0.92387,66400000.0
2007-07-30 23:35:00,0.92381,0.9241,0.92371,0.92387,65600000.0
2007-07-30 23:40:00,0.92388,0.92416,0.92385,0.92386,65400000.0
2007-07-30 23:45:00,0.92391,0.9244,0.92323,0.9244,57600000.0
2007-07-30 23:50:00,0.92431,0.92582,0.92415,0.92582,46400000.0
2007-07-30 23:55:00,0.92632,0.92636,0.92588,0.9263,62600000.0
2007-07-31 00:00:00,0.92636,0.92759,0.92636,0.92759,67000000.0
2007-07-31 00:05:00,0.92763,0.92779,0.92737,0.92756,67600000.0
2007-07-31 00:10:00,0.92708,0.92753,0.92704,0.92732,69200000.0
2007-07-31 00:15:00,0.92734,0.92763,0.92707,0.92755,64000000.0
2007-07-31 00:20:00,0.92764,0.92764,0.92666,0.92684,58000000.0
2007-07-31 00:25:00,0.92697,0.92713,0.92653,0.92698,65600000.0
2007-07-31 00:30:00,0.9264,0.92713,0.92634,0.92713,51200000.0
2007-07-31 00:35:00,0.92691,0.92691,0.92554,0.92554,60800000.0
2007-07-31 00:40:00,0.92565,0.92607,0.92508,0.92586,69800000.0
2007-07-31 00:45:00,0.92589,0.92725,0.92579,0.92718,74000000.0
2007-07-31 00:50:00,0.9276,0.92765,0.92706,0.92731,66000000.0
2007-07-31 00:55:00,0.92743,0.92754,0.92709,0.92709,70600000.0
2007-07-31 01:00:00,0.92701,0.92713,0.92638,0.92711,68800000.0
2007-07-31 01:05:00,0.92712,0.92792,0.92705,0.9276,66000000.0
2007-07-31 01:10:00,0.9277,0.9278,0.927,0.92714,66000000.0
2007-07-31 01:15:00,0.92712,0.92776,0.927,0.92721,68400000.0
2007-07-31 01:20:00,0.92716,0.92717,0.92684,0.92715,63600000.0
2007-07-31 01:25:00,0.92709,0.92711,0.9261,0.92628,65800000.0
2007-07-31 01:30:00,0.92614,0.92638,0.92541,0.92633,54400000.0
2007-07-31 01:35:00,0.9264,0.92712,0.9264,0.92692,61200000.0
2007-07-31 01:40:00,0.92705,0.92782,0.92696,0.92774,62400000.0
2007-07-31 01:45:00,0.92779,0.92805,0.92729,0.92747,73000000.0
2007-07-31 01:50:00,0.92772,0.92814,0.92762,0.92809,68800000.0
2007-07-31 01:55:00,0.92745,0.92809,0.92745,0.92799,72400000.0
2007-07-31 02:00:00,0.92797,0.92819,0.92749,0.92749,59200000.0
2007-07-31 02:05:00,0.92739,0.92757,0.92614,0.92718,62400000.0
2007-07-31 02:10:00,0.92727,0.92727,0.92664,0.92664,65600000.0
2007-07-31 02:15:00,0.92683,0.92741,0.92638,0.92715,64200000.0
2007-07-31 02:20:00,0.92704,0.92706,0.92667,0.92678,58000000.0
2007-07-31 02:25:00,0.92661,0.92672,0.92628,0.92658,60800000.0
2007-07-31 02:30:00,0.92628,0.92637,0.92509,0.92612,69600000.0
2007-07-31 02:35:00,0.926,0.926,0.92515,0.9252,65600000.0
2007-07-31 02:40:00,0.9252,0.92562,0.92486,0.92499,57400000.0
2007-07-31 02:45:00,0.92502,0.92535,0.92446,0.92449,61200000.0
2007-07-31 02:50:00,0.92447,0.92455,0.92381,0.92385,64400000.0
2007-07-31 02:55:00,0.92437,0.92485,0.92386,0.92472,73400000.0
2007-07-31 03:00:00,0.92483,0.92554,0.92464,0.92554,60200000.0
2007-07-31 03:05:00,0.92539,0.92539,0.92495,0.92495,62800000.0
2007-07-31 03:10:00,0.92489,0.92498,0.92428,0.92445,68800000.0
2007-07-31 03:15:00,0.92392,0.92468,0.92368,0.92453,59600000.0
2007-07-31 03:20:00,0.92408,0.9248,0.92391,0.92474,64000000.0
2007-07-31 03:25:00,0.92484,0.92486,0.92431,0.92431,56000000.0
2007-07-31 03:30:00,0.92429,0.92546,0.92419,0.92543,59600000.0
2007-07-31 03:35:00,0.92504,0.92529,0.9248,0.9249,56000000.0
2007-07-31 03:40:00,0.92515,0.9254,0.9249,0.92506,66000000.0
2007-07-31 03:45:00,0.92499,0.92504,0.92426,0.92496,55400000.0
2007-07-31 03:50:00,0.9249,0.92543,0.92472,0.92543,51600000.0
2007-07-31 03:55:00,0.92556,0.92639,0.92556,0.92639,65600000.0
2007-07-31 04:00:00,0.92665,0.92752,0.92582,0.92726,87800000.0
2007-07-31 04:05:00,0.92724,0.92726,0.9266,0.92701,67600000.0
2007-07-31 04:10:00,0.92718,0.92772,0.92686,0.92772,58400000.0
2007-07-31 04:15:00,0.92804,0.92804,0.9268,0.92685,65000000.0
2007-07-31 04:20:00,0.92694,0.92711,0.92664,0.92707,74000000.0
2007-07-31 04:25:00,0.9269,0.9269,0.92577,0.92678,75200000.0
2007-07-31 04:30:00,0.927,0.92707,0.92613,0.92629,62400000.0
2007-07-31 04:35:00,0.92618,0.92627,0.92511,0.92596,64000000.0
2007-07-31 04:40:00,0.92589,0.92619,0.92533,0.92614,49000000.0
2007-07-31 04:45:00,0.92513,0.92619,0.92513,0.9255,51600000.0
2007-07-31 04:50:00,0.926,0.9263,0.92594,0.92596,62800000.0
2007-07-31 04:55:00,0.92602,0.9269,0.92516,0.92629,67600000.0
2007-07-31 05:00:00,0.92644,0.9266,0.92565,0.92604,60800000.0
2007-07-31 05:05:00,0.92638,0.92707,0.92631,0.92665,65600000.0
2007-07-31 05:10:00,0.92588,0.92656,0.92581,0.92655,56400000.0
2007-07-31 05:15:00,0.92657,0.92671,0.9263,0.92647,50600000.0
2007-07-31 05:20:00,0.92656,0.92671,0.92621,0.9267,62400000.0
2007-07-31 05:25:00,0.92674,0.92678,0.92613,0.92669,85200000.0
2007-07-31 05:30:00,0.9263,0.92696,0.92616,0.92696,62200000.0
2007-07-31 05:35:00,0.92714,0.92732,0.92672,0.92715,57000000.0
2007-07-31 05:40:00,0.9272,0.92793,0.92716,0.92765,63200000.0
2007-07-31 05:45:00,0.92787,0.92789,0.92733,0.92755,77200000.0
2007-07-31 05:50:00,0.92713,0.92788,0.92713,0.92783,65400000.0
2007-07-31 05:55:00,0.92801,0.92844,0.9277,0.92771,62400000.0
2007-07-31 06:00:00,0.9276,0.92789,0.92717,0.92762,61200000.0
2007-07-31 06:05:00,0.92753,0.92804,0.92739,0.92804,57600000.0
2007-07-31 06:10:00,0.92803,0.92828,0.92716,0.92818,77200000.0
2007-07-31 06:15:00,0.92813,0.92813,0.92772,0.92775,63800000.0
2007-07-31 06:20:00,0.92789,0.92795,0.92745,0.92772,68800000.0
2007-07-31 06:25:00,0.92773,0.92775,0.92745,0.92751,37200000.0
2007-07-31 06:30:00,0.92766,0.92784,0.92733,0.92769,53600000.0
2007-07-31 06:35:00,0.92773,0.9278,0.92734,0.92772,64200000.0
2007-07-31 06:40:00,0.92765,0.92786,0.92744,0.9275,70400000.0
2007-07-31 06:45:00,0.92709,0.92744,0.92699,0.9273,68200000.0
2007-07-31 06:50:00,0.9273,0.92764,0.9263,0.92652,67200000.0
2007-07-31 06:55:00,0.92635,0.92635,0.92508,0.92508,65400000.0
2007-07-31 07:00:00,0.925,0.92539,0.9245,0.9253,64800000.0
2007-07-31 07:05:00,0.92528,0.92549,0.92478,0.92478,64400000.0
2007-07-31 07:10:00,0.92449,0.92471,0.92424,0.92446,51200000.0
2007-07-31 07:15:00,0.92443,0.92443,0.92361,0.92366,66400000.0
2007-07-31 07:20:00,0.92365,0.92468,0.9234,0.92468,69600000.0
2007-07-31 07:25:00,0.92468,0.92468,0.92394,0.92398,68200000.0
2007-07-31 07:30:00,0.92395,0.92415,0.9235,0.9235,55400000.0
2007-07-31 07:35:00,0.92375,0.92382,0.92291,0.92316,75200000.0
2007-07-31 07:40:00,0.92328,0.92387,0.9226,0.92269,66400000.0
2007-07-31 07:45:00,0.92322,0.92322,0.92229,0.9226,86800000.0
2007-07-31 07:50:00,0.92273,0.92308,0.92267,0.92287,64000000.0
2007-07-31 07:55:00,0.92253,0.92312,0.92183,0.92271,72400000.0
2007-07-31 08:00:00,0.92261,0.92264,0.92173,0.92176,59200000.0
2007-07-31 08:05:00,0.9219,0.92205,0.92154,0.92205,74600000.0
2007-07-31 08:10:00,0.92231,0.92354,0.92231,0.92354,94200000.0
2007-07-31 08:15:00,0.92357,0.92427,0.92355,0.92392,78400000.0
2007-07-31 08:20:00,0.92409,0.92427,0.92392,0.92412,94800000.0
2007-07-31 08:25:00,0.92414,0.92459,0.9241,0.92433,86800000.0
2007-07-31 08:30:00,0.92426,0.92481,0.92416,0.92448,94200000.0
2007-07-31 08:35:00,0.92453,0.92484,0.92391,0.92484,117200000.0
2007-07-31 08:40:00,0.92509,0.92541,0.92489,0.92532,84000000.0
2007-07-31 08:45:00,0.92538,0.92636,0.92527,0.92633,105800000.0
2007-07-31 08:50:00,0.9262,0.92681,0.9262,0.92681,163200000.0
2007-07-31 08:55:00,0.92709,0.9276,0.92689,0.92736,135200000.0
2007-07-31 09:00:00,0.92732,0.92758,0.92689,0.92742,145400000.0
2007-07-31 09:05:00,0.92725,0.92745,0.92661,0.92708,145800000.0
2007-07-31 09:10:00,0.92701,0.92701,0.92487,0.9258,135200000.0
2007-07-31 09:15:00,0.92588,0.9268,0.92586,0.92647,176800000.0
2007-07-31 09:20:00,0.92645,0.92716,0.92638,0.92708,175000000.0
2007-07-31 09:25:00,0.92733,0.92768,0.92726,0.92756,209200000.0
2007-07-31 09:30:00,0.92766,0.92819,0.92766,0.92771,144400000.0
2007-07-31 09:35:00,0.9277,0.92813,0.9277,0.92799,231600000.0
2007-07-31 09:40:00,0.92802,0.92802,0.92754,0.92762,226400000.0
2007-07-31 09:45:00,0.92736,0.92736,0.92679,0.927,131200000.0
2007-07-31 09:50:00,0.92694,0.92719,0.92694,0.9271,322800000.0
2007-07-31 09:55:00,0.92737,0.92755,0.92737,0.92755,234200000.0
2007-07-31 10:00:00,0.92765,0.9281,0.92759,0.92805,267600000.0
2007-07-31 10:05:00,0.92797,0.92797,0.92735,0.92764,259400000.0
2007-07-31 10:10:00,0.92754,0.92777,0.92665,0.92763,213200000.0
2007-07-31 10:15:00,0.9276,0.92762,0.92723,0.92753,227000000.0
2007-07-31 10:20:00,0.92767,0.92767,0.92629,0.92683,205200000.0
2007-07-31 10:25:00,0.92733,0.92737,0.92705,0.92723,370400000.0
2007-07-31 10:30:00,0.92726,0.92771,0.92722,0.92746,201000000.0
2007-07-31 10:35:00,0.92758,0.92797,0.92755,0.92789,122600000.0
2007-07-31 10:40:00,0.92794,0.92874,0.92781,0.92844,104400000.0
2007-07-31 10:45:00,0.92849,0.92857,0.92817,0.92843,145600000.0
2007-07-31 10:50:00,0.92863,0.9288,0.92842,0.92847,183000000.0
2007-07-31 10:55:00,0.92851,0.929,0.92836,0.929,232400000.0
2007-07-31 11:00:00,0.92898,0.92933,0.92879,0.92917,196600000.0
2007-07-31 11:05:00,0.92916,0.92949,0.92908,0.92944,160600000.0
2007-07-31 11:10:00,0.92991,0.93009,0.92926,0.92941,316000000.0
2007-07-31 11:15:00,0.92917,0.92918,0.92833,0.92843,122400000.0
2007-07-31 11:20:00,0.92845,0.92846,0.92783,0.92789,227000000.0
2007-07-31 11:25:00,0.92781,0.92788,0.92688,0.92693,169400000.0
2007-07-31 11:30:00,0.92684,0.92686,0.92612,0.92671,171000000.0
2007-07-31 11:35:00,0.92675,0.92691,0.9266,0.92691,199600000.0
2007-07-31 11:40:00,0.92692,0.92723,0.92692,0.92714,170000000.0
2007-07-31 11:45:00,0.92703,0.92707,0.92655,0.92673,207800000.0
2007-07-31 11:50:00,0.9268,0.92704,0.92623,0.92704,199600000.0
2007-07-31 11:55:00,0.92703,0.92752,0.92692,0.92692,237400000.0
2007-07-31 12:00:00,0.92685,0.92693,0.926,0.92667,144000000.0
2007-07-31 12:05:00,0.92676,0.92729,0.92667,0.92728,90800000.0
2007-07-31 12:10:00,0.9273,0.92764,0.92729,0.92739,123400000.0
2007-07-31 12:15:00,0.92756,0.92764,0.92713,0.92721,206400000.0
2007-07-31 12:20:00,0.9272,0.92737,0.92711,0.92723,197200000.0
2007-07-31 12:25:00,0.92731,0.92735,0.9256,0.92581,250000000.0
2007-07-31 12:30:00,0.927,0.9272,0.92601,0.92696,194400000.0
2007-07-31 12:35:00,0.9269,0.92743,0.9269,0.92743,165200000.0
2007-07-31 12:40:00,0.92743,0.92743,0.92688,0.9272,98800000.0
2007-07-31 12:45:00,0.92722,0.9273,0.92684,0.92724,228800000.0
2007-07-31 12:50:00,0.92736,0.92774,0.92675,0.92763,107600000.0
2007-07-31 12:55:00,0.92765,0.92807,0.92765,0.92767,153400000.0
2007-07-31 13:00:00,0.92756,0.92802,0.92736,0.92798,101600000.0
2007-07-31 13:05:00,0.92799,0.92849,0.92783,0.92841,134400000.0
2007-07-31 13:10:00,0.92841,0.92916,0.92841,0.92891,152200000.0
2007-07-31 13:15:00,0.92917,0.92973,0.92901,0.9297,245000000.0
2007-07-31 13:20:00,0.92989,0.9303,0.92952,0.93024,181600000.0
2007-07-31 13:25:00,0.93026,0.93072,0.92998,0.93025,208600000.0
2007-07-31 13:30:00,0.93033,0.93105,0.93025,0.93097,106400000.0
2007-07-31 13:35:00,0.93086,0.93104,0.93071,0.93082,129000000.0
2007-07-31 13:40:00,0.93085,0.93156,0.93085,0.93109,185800000.0
2007-07-31 13:45:00,0.93128,0.9314,0.93111,0.9313,115600000.0
2007-07-31 13:50:00,0.93115,0.93119,0.93055,0.93087,151600000.0
2007-07-31 13:55:00,0.93078,0.93078,0.93023,0.93058,171000000.0
2007-07-31 14:00:00,0.93042,0.93052,0.92942,0.92942,130000000.0
2007-07-31 14:05:00,0.92923,0.92975,0.92879,0.92903,157200000.0
2007-07-31 14:10:00,0.92958,0.9305,0.92958,0.93028,121600000.0
2007-07-31 14:15:00,0.92995,0.92998,0.9294,0.92959,110400000.0
2007-07-31 14:20:00,0.92964,0.92965,0.92929,0.9295,125000000.0
2007-07-31 14:25:00,0.92949,0.92984,0.92932,0.92932,103200000.0
2007-07-31 14:30:00,0.92897,0.9301,0.92897,0.92956,65400000.0
2007-07-31 14:35:00,0.92981,0.9301,0.92967,0.92984,74600000.0
2007-07-31 14:40:00,0.92964,0.92975,0.92941,0.92944,57800000.0
2007-07-31 14:45:00,0.92926,0.92935,0.92834,0.92834,57600000.0
2007-07-31 14:50:00,0.92835,0.92903,0.92781,0.92813,66600000.0
2007-07-31 14:55:00,0.92839,0.92876,0.92786,0.9284,67600000.0
2007-07-31 15:00:00,0.92841,0.92841,0.92641,0.92778,62600000.0
2007-07-31 15:05:00,0.92795,0.9281,0.92725,0.92768,72800000.0
2007-07-31 15:10:00,0.92739,0.92753,0.92675,0.92741,62400000.0
2007-07-31 15:15:00,0.92768,0.92784,0.92753,0.92763,64200000.0
2007-07-31 15:20:00,0.92753,0.92789,0.92746,0.9276,72800000.0
2007-07-31 15:25:00,0.92763,0.92866,0.92727,0.92856,67200000.0
2007-07-31 15:30:00,0.92834,0.92981,0.92808,0.92981,60200000.0
2007-07-31 15:35:00,0.92979,0.93007,0.92952,0.92977,67600000.0
2007-07-31 15:40:00,0.9299,0.9299,0.92934,0.92934,66600000.0
2007-07-31 15:45:00,0.92935,0.92965,0.92886,0.92899,78800000.0
2007-07-31 15:50:00,0.92899,0.92899,0.92771,0.92774,70800000.0
2007-07-31 15:55:00,0.92771,0.92796,0.9269,0.92693,70800000.0
2007-07-31 16:00:00,0.92687,0.92826,0.92684,0.92793,66600000.0
2007-07-31 16:05:00,0.92816,0.92847,0.92733,0.92766,71400000.0
2007-07-31 16:10:00,0.92761,0.92782,0.92703,0.92707,69000000.0
2007-07-31 16:15:00,0.92707,0.9271,0.92592,0.92698,62800000.0
2007-07-31 16:20:00,0.92698,0.92731,0.92623,0.92682,67600000.0
2007-07-31 16:25:00,0.92686,0.92686,0.92585,0.92586,70200000.0
2007-07-31 16:30:00,0.92568,0.92612,0.92559,0.92565,62800000.0
2007-07-31 16:35:00,0.9258,0.92743,0.9258,0.92727,72000000.0
2007-07-31 16:40:00,0.92732,0.92738,0.92564,0.92568,70400000.0
2007-07-31 16:45:00,0.92546,0.9255,0.92429,0.92429,76200000.0
2007-07-31 16:50:00,0.92468,0.92488,0.92405,0.92429,57600000.0
2007-07-31 16:55:00,0.92442,0.92511,0.92433,0.92465,65600000.0
2007-07-31 17:00:00,0.92486,0.92593,0.92473,0.92593,66600000.0
2007-07-31 17:05:00,0.92586,0.92621,0.92565,0.9258,62800000.0
2007-07-31 17:10:00,0.92577,0.92623,0.92573,0.92598,66400000.0
2007-07-31 17:15:00,0.92607,0.92621,0.92579,0.92596,67000000.0
2007-07-31 17:20:00,0.92624,0.92653,0.92598,0.92599,67200000.0
2007-07-31 17:25:00,0.92598,0.92598,0.92523,0.9258,59200000.0
2007-07-31 17:30:00,0.9259,0.92659,0.92571,0.92645,65000000.0
2007-07-31 17:35:00,0.9265,0.92755,0.9265,0.92739,67600000.0
2007-07-31 17:40:00,0.92732,0.929,0.92712,0.929,72000000.0
2007-07-31 17:45:00,0.92898,0.92898,0.92734,0.92757,70400000.0
2007-07-31 17:50:00,0.92763,0.92767,0.92686,0.92729,64000000.0
2007-07-31 17:55:00,0.92729,0.92734,0.92671,0.92694,61800000.0
2007-07-31 18:00:00,0.92695,0.92717,0.92663,0.92675,68800000.0
2007-07-31 18:05:00,0.92674,0.92684,0.92658,0.92679,67600000.0
2007-07-31 18:10:00,0.92676,0.92683,0.92658,0.92666,57600000.0
2007-07-31 18:15:00,0.92671,0.9271,0.9266,0.9271,64400000.0
2007-07-31 18:20:00,0.92706,0.92755,0.92691,0.92747,66000000.0
2007-07-31 18:25:00,0.92744,0.92748,0.92573,0.92711,75600000.0
2007-07-31 18:30:00,0.92711,0.92717,0.92676,0.92689,69800000.0
2007-07-31 18:35:00,0.92687,0.92704,0.92649,0.92664,66000000.0
2007-07-31 18:40:00,0.92673,0.92683,0.92656,0.92683,73600000.0
2007-07-31 18:45:00,0.92671,0.92705,0.92648,0.92692,63400000.0
2007-07-31 18:50:00,0.92698,0.92705,0.92645,0.92646,80400000.0
2007-07-31 18:55:00,0.92643,0.92706,0.92631,0.92704,62400000.0
2007-07-31 19:00:00,0.92712,0.92734,0.92614,0.9264,66600000.0
2007-07-31 19:05:00,0.92659,0.92681,0.92642,0.92661,64400000.0
2007-07-31 19:10:00,0.9262,0.92724,0.9261,0.92712,59200000.0
2007-07-31 19:15:00,0.92711,0.92711,0.9254,0.92652,58000000.0
2007-07-31 19:20:00,0.92633,0.92658,0.92626,0.92639,56000000.0
2007-07-31 19:25:00,0.92637,0.92645,0.92613,0.9263,71800000.0
2007-07-31 19:30:00,0.92631,0.9266,0.92603,0.92603,65000000.0
2007-07-31 19:35:00,0.92631,0.92649,0.9262,0.92643,65600000.0
2007-07-31 19:40:00,0.92645,0.9265,0.92582,0.92589,49600000.0
2007-07-31 19:45:00,0.92587,0.92613,0.92553,0.92567,69800000.0
2007-07-31 19:50:00,0.9256,0.9256,0.92489,0.92527,73800000.0
2007-07-31 19:55:00,0.92544,0.92594,0.92539,0.92585,72400000.0
2007-07-31 20:00:00,0.92593,0.92608,0.92568,0.92598,70200000.0
2007-07-31 20:05:00,0.92595,0.92595,0.92528,0.92533,51000000.0
2007-07-31 20:10:00,0.9253,0.92536,0.92446,0.92453,53200000.0
2007-07-31 20:15:00,0.92451,0.92467,0.92419,0.92444,72400000.0
2007-07-31 20:20:00,0.92433,0.92445,0.92354,0.92389,66000000.0
2007-07-31 20:25:00,0.92387,0.92387,0.92278,0.92289,59600000.0
2007-07-31 20:30:00,0.92332,0.92337,0.92189,0.92191,53200000.0
2007-07-31 20:35:00,0.92226,0.92228,0.92119,0.92119,55400000.0
2007-07-31 20:40:00,0.92114,0.92169,0.92113,0.92147,68400000.0
2007-07-31 20:45:00,0.92138,0.9217,0.92097,0.92149,68800000.0
2007-07-31 20:50:00,0.92147,0.92164,0.92128,0.92132,61200000.0
2007-07-31 20:55:00,0.92105,0.92153,0.92096,0.92105,57000000.0
2007-07-31 21:00:00,0.92102,0.92156,0.92082,0.92137,67600000.0
2007-07-31 21:05:00,0.92136,0.92169,0.92109,0.92158,68800000.0
2007-07-31 21:10:00,0.92162,0.92185,0.92156,0.92163,59200000.0
2007-07-31 21:15:00,0.92173,0.92177,0.92074,0.92088,69800000.0
2007-07-31 21:20:00,0.92082,0.92082,0.92008,0.92052,68000000.0
2007-07-31 21:25:00,0.92051,0.92114,0.92051,0.92098,47400000.0
2007-07-31 21:30:00,0.92088,0.92088,0.92001,0.92003,64000000.0
2007-07-31 21:35:00,0.91989,0.9202,0.91949,0.91971,70800000.0
2007-07-31 21:40:00,0.91957,0.91957,0.91721,0.91724,62400000.0
2007-07-31 21:45:00,0.91707,0.91761,0.91605,0.91761,62800000.0
2007-07-31 21:50:00,0.91739,0.91775,0.91668,0.91706,72400000.0
2007-07-31 21:55:00,0.91675,0.91675,0.91473,0.91534,64000000.0
2007-07-31 22:00:00,0.91558,0.91586,0.91422,0.91488,62400000.0
2007-07-31 22:05:00,0.91554,0.91701,0.91554,0.91632,60800000.0
2007-07-31 22:10:00,0.91627,0.91635,0.91493,0.9157,59600000.0
2007-07-31 22:15:00,0.91572,0.91652,0.9157,0.91626,64000000.0
2007-07-31 22:20:00,0.91633,0.91651,0.91612,0.91648,56000000.0
2007-07-31 22:25:00,0.91647,0.91705,0.91647,0.9166,66000000.0
2007-07-31 22:30:00,0.91658,0.91719,0.91644,0.91716,56000000.0
2007-07-31 22:35:00,0.91729,0.91742,0.91645,0.91653,56400000.0
2007-07-31 22:40:00,0.91647,0.91654,0.91612,0.91613,54400000.0
2007-07-31 22:45:00,0.916,0.916,0.91504,0.91528,66000000.0
2007-07-31 22:50:00,0.91505,0.9151,0.91465,0.9148,64000000.0
2007-07-31 22:55:00,0.91484,0.91506,0.91462,0.91503,62400000.0
2007-07-31 23:00:00,0.91503,0.91508,0.91441,0.91485,67400000.0
2007-07-31 23:05:00,0.91491,0.91531,0.91411,0.91508,69200000.0
2007-07-31 23:10:00,0.91507,0.91511,0.91379,0.91379,64400000.0
2007-07-31 23:15:00,0.91358,0.91391,0.91295,0.91376,64800000.0
2007-07-31 23:20:00,0.91376,0.91384,0.91318,0.91318,69200000.0
2007-07-31 23:25:00,0.9135,0.91386,0.9135,0.91367,54200000.0
2007-07-31 23:30:00,0.9135,0.91352,0.91302,0.9133,66000000.0
2007-07-31 23:35:00,0.91325,0.91325,0.91255,0.91275,66200000.0
2007-07-31 23:40:00,0.91268,0.9127,0.91216,0.91255,65000000.0
2007-07-31 23:45:00,0.91253,0.91336,0.91209,0.91316,58000000.0
2007-07-31 23:50:00,0.91318,0.91328,0.91298,0.91317,52800000.0
2007-07-31 23:55:00,0.91305,0.91305,0.91144,0.91171,63200000.0
2007-08-01 00:00:00,0.91182,0.91334,0.91176,0.91323,66000000.0
2007-08-01 00:05:00,0.91329,0.91339,0.91297,0.91331,67600000.0
2007-08-01 00:10:00,0.91312,0.91359,0.91294,0.91359,58600000.0
2007-08-01 00:15:00,0.91364,0.91381,0.91357,0.91369,68200000.0
2007-08-01 00:20:00,0.91362,0.91399,0.91323,0.91368,58000000.0
2007-08-01 00:25:00,0.91407,0.91448,0.91316,0.91428,65600000.0
2007-08-01 00:30:00,0.91478,0.91511,0.91478,0.91508,51200000.0
2007-08-01 00:35:00,0.91503,0.91562,0.91498,0.91534,60800000.0
2007-08-01 00:40:00,0.91539,0.91552,0.9139,0.91448,71200000.0
2007-08-01 00:45:00,0.9145,0.91482,0.9142,0.91473,74000000.0
2007-08-01 00:50:00,0.91469,0.91484,0.91392,0.91394,66400000.0
2007-08-01 00:55:00,0.914,0.91425,0.91335,0.91406,72400000.0
2007-08-01 01:00:00,0.91401,0.91412,0.91361,0.91361,68200000.0
2007-08-01 01:05:00,0.91367,0.91462,0.91359,0.91452,66000000.0
2007-08-01 01:10:00,0.91442,0.91478,0.91411,0.91478,66000000.0
2007-08-01 01:15:00,0.91469,0.91504,0.91458,0.9149,66600000.0
2007-08-01 01:20:00,0.91473,0.91473,0.91453,0.9146,62400000.0
2007-08-01 01:25:00,0.91456,0.91456,0.91415,0.91424,61200000.0
2007-08-01 01:30:00,0.91418,0.91441,0.91333,0.91425,60800000.0
2007-08-01 01:35:00,0.91417,0.91458,0.91406,0.91449,49000000.0
2007-08-01 01:40:00,0.91458,0.91511,0.91395,0.91506,69200000.0
2007-08-01 01:45:00,0.91506,0.91512,0.91469,0.91481,73000000.0
2007-08-01 01:50:00,0.91481,0.91492,0.91433,0.91492,68200000.0
2007-08-01 01:55:00,0.9148,0.91583,0.9148,0.91559,72200000.0
2007-08-01 02:00:00,0.91551,0.91558,0.91508,0.91548,66400000.0
2007-08-01 02:05:00,0.91537,0.91537,0.91386,0.91388,62800000.0
2007-08-01 02:10:00,0.9144,0.91442,0.91365,0.91398,66000000.0
2007-08-01 02:15:00,0.91393,0.9142,0.91351,0.91417,63800000.0
2007-08-01 02:20:00,0.91411,0.91428,0.91375,0.91404,65600000.0
2007-08-01 02:25:00,0.91397,0.91491,0.91368,0.91491,61200000.0
2007-08-01 02:30:00,0.91494,0.91515,0.91387,0.91506,68800000.0
2007-08-01 02:35:00,0.91454,0.91514,0.91447,0.91486,66000000.0
2007-08-01 02:40:00,0.9147,0.91489,0.91462,0.91489,58000000.0
2007-08-01 02:45:00,0.91487,0.91519,0.91476,0.91511,61200000.0
2007-08-01 02:50:00,0.91536,0.91587,0.91536,0.9158,63600000.0
2007-08-01 02:55:00,0.91584,0.91608,0.91499,0.91505,73600000.0
2007-08-01 03:00:00,0.91504,0.91518,0.91469,0.91475,60200000.0
2007-08-01 03:05:00,0.91482,0.91492,0.91413,0.91451,52800000.0
2007-08-01 03:10:00,0.91458,0.91479,0.9142,0.91434,69200000.0
2007-08-01 03:15:00,0.9143,0.91468,0.91419,0.91456,59200000.0
2007-08-01 03:20:00,0.9145,0.91475,0.91436,0.91443,64000000.0
2007-08-01 03:25:00,0.91444,0.91535,0.91444,0.9151,68200000.0
2007-08-01 03:30:00,0.9153,0.91545,0.91423,0.91494,54800000.0
2007-08-01 03:35:00,0.9148,0.91559,0.9148,0.91555,56400000.0
2007-08-01 03:40:00,0.91555,0.91616,0.91519,0.9161,67600000.0
2007-08-01 03:45:00,0.91596,0.91662,0.91594,0.91634,56400000.0
2007-08-01 03:50:00,0.91615,0.91615,0.91535,0.91599,59000000.0
2007-08-01 03:55:00,0.91601,0.91616,0.9155,0.91604,65800000.0
2007-08-01 04:00:00,0.91591,0.91621,0.91517,0.9156,88000000.0
2007-08-01 04:05:00,0.91633,0.91649,0.91618,0.9164,62400000.0
2007-08-01 04:10:00,0.9165,0.9165,0.9159,0.91591,53200000.0
2007-08-01 04:15:00,0.91616,0.91634,0.91593,0.91613,51200000.0
2007-08-01 04:20:00,0.91618,0.91634,0.91606,0.91616,74000000.0
2007-08-01 04:25:00,0.91603,0.91605,0.91491,0.91548,70400000.0
2007-08-01 04:30:00,0.91564,0.9158,0.91524,0.91551,62400000.0
2007-08-01 04:35:00,0.91564,0.916,0.91498,0.916,64800000.0
2007-08-01 04:40:00,0.91595,0.91596,0.91557,0.91565,64400000.0
2007-08-01 04:45:00,0.9156,0.9158,0.91508,0.91569,52800000.0
2007-08-01 04:50:00,0.91569,0.91572,0.91516,0.91516,62200000.0
2007-08-01 04:55:00,0.91512,0.91524,0.91427,0.91444,65400000.0
2007-08-01 05:00:00,0.91451,0.91451,0.91415,0.91417,60600000.0
2007-08-01 05:05:00,0.91429,0.91479,0.91427,0.91479,64800000.0
2007-08-01 05:10:00,0.91453,0.91492,0.91441,0.91484,57600000.0
2007-08-01 05:15:00,0.91441,0.91477,0.91409,0.91455,51200000.0
2007-08-01 05:20:00,0.91447,0.91447,0.91386,0.91388,62400000.0
2007-08-01 05:25:00,0.91377,0.91377,0.91252,0.91326,98200000.0
2007-08-01 05:30:00,0.91318,0.91325,0.9126,0.91284,69800000.0
2007-08-01 05:35:00,0.91293,0.91297,0.91236,0.91263,57000000.0
2007-08-01 05:40:00,0.91266,0.91273,0.91199,0.91202,62400000.0
2007-08-01 05:45:00,0.91217,0.91217,0.91147,0.91167,76600000.0
2007-08-01 05:50:00,0.91127,0.91127,0.9107,0.91092,65000000.0
2007-08-01 05:55:00,0.91092,0.91092,0.91037,0.91049,61800000.0
2007-08-01 06:00:00,0.91061,0.91066,0.90975,0.90975,61200000.0
2007-08-01 06:05:00,0.90972,0.90972,0.90756,0.90756,58000000.0
2007-08-01 06:10:00,0.90654,0.90879,0.90654,0.90856,76200000.0
2007-08-01 06:15:00,0.9085,0.90872,0.90786,0.90872,64000000.0
2007-08-01 06:20:00,0.90865,0.91004,0.90865,0.91,69200000.0
2007-08-01 06:25:00,0.91,0.91008,0.90908,0.90931,60800000.0
2007-08-01 06:30:00,0.90961,0.91027,0.90954,0.91017,52200000.0
2007-08-01 06:35:00,0.90986,0.90986,0.90935,0.9096,63400000.0
2007-08-01 06:40:00,0.9097,0.90996,0.90916,0.90933,70600000.0
2007-08-01 06:45:00,0.90925,0.90936,0.90836,0.9086,69200000.0
2007-08-01 06:50:00,0.90861,0.90911,0.90757,0.90796,67600000.0
2007-08-01 06:55:00,0.90812,0.90899,0.90807,0.90899,66000000.0
2007-08-01 07:00:00,0.90904,0.90915,0.90717,0.90758,64000000.0
2007-08-01 07:05:00,0.90749,0.90789,0.90672,0.90672,66000000.0
2007-08-01 07:10:00,0.90657,0.90706,0.90627,0.90639,50600000.0
2007-08-01 07:15:00,0.90633,0.90695,0.90626,0.90626,65000000.0
2007-08-01 07:20:00,0.90629,0.90638,0.9059,0.90629,69000000.0
2007-08-01 07:25:00,0.90655,0.9066,0.90543,0.90567,68800000.0
2007-08-01 07:30:00,0.90583,0.90601,0.90493,0.90493,56000000.0
2007-08-01 07:35:00,0.90493,0.90521,0.90469,0.90474,75200000.0
2007-08-01 07:40:00,0.90476,0.90553,0.90465,0.90496,64800000.0
2007-08-01 07:45:00,0.90502,0.90551,0.90492,0.90521,86200000.0
2007-08-01 07:50:00,0.9053,0.90557,0.9046,0.90554,63400000.0
2007-08-01 07:55:00,0.90559,0.90584,0.9042,0.90444,61800000.0
2007-08-01 08:00:00,0.90422,0.90422,0.90236,0.9025,59600000.0
2007-08-01 08:05:00,0.90255,0.90518,0.90255,0.90512,74600000.0
2007-08-01 08:10:00,0.90514,0.90686,0.90514,0.90668,93200000.0
2007-08-01 08:15:00,0.90684,0.90685,0.90545,0.90545,77800000.0
2007-08-01 08:20:00,0.90539,0.90603,0.90537,0.90558,94600000.0
2007-08-01 08:25:00,0.90563,0.90573,0.90521,0.90532,86400000.0
2007-08-01 08:30:00,0.90528,0.90731,0.90528,0.90727,93800000.0
2007-08-01 08:35:00,0.90736,0.90945,0.90736,0.90945,117000000.0
2007-08-01 08:40:00,0.90966,0.90966,0.90717,0.90729,83600000.0
2007-08-01 08:45:00,0.90732,0.9074,0.90656,0.90703,105600000.0
2007-08-01 08:50:00,0.90716,0.90726,0.90693,0.90725,163800000.0
2007-08-01 08:55:00,0.90709,0.90768,0.90707,0.90768,134400000.0
2007-08-01 09:00:00,0.90778,0.90793,0.90586,0.90595,146000000.0
2007-08-01 09:05:00,0.90587,0.90707,0.90562,0.90694,146000000.0
2007-08-01 09:10:00,0.90696,0.90738,0.90619,0.90712,136200000.0
2007-08-01 09:15:00,0.90712,0.90715,0.90658,0.9066,178400000.0
2007-08-01 09:20:00,0.90659,0.90858,0.90659,0.90828,176000000.0
2007-08-01 09:25:00,0.9081,0.90823,0.90769,0.9077,208000000.0
2007-08-01 09:30:00,0.90769,0.90802,0.90758,0.90761,145400000.0
2007-08-01 09:35:00,0.90748,0.90793,0.90748,0.90792,232000000.0
2007-08-01 09:40:00,0.9079,0.90839,0.9079,0.90836,227000000.0
2007-08-01 09:45:00,0.90836,0.90836,0.90793,0.90812,131000000.0
2007-08-01 09:50:00,0.90809,0.90814,0.90778,0.90785,320200000.0
2007-08-01 09:55:00,0.90792,0.90802,0.90735,0.90769,233400000.0
2007-08-01 10:00:00,0.90775,0.90836,0.90775,0.90814,267800000.0
2007-08-01 10:05:00,0.90799,0.90799,0.90711,0.90725,259800000.0
2007-08-01 10:10:00,0.9072,0.90726,0.90622,0.90696,211200000.0
2007-08-01 10:15:00,0.90667,0.90682,0.90591,0.90607,227000000.0
2007-08-01 10:20:00,0.90613,0.90613,0.90481,0.90496,202800000.0
2007-08-01 10:25:00,0.90485,0.90553,0.90477,0.90553,369800000.0
2007-08-01 10:30:00,0.90571,0.90688,0.90571,0.90685,201000000.0
2007-08-01 10:35:00,0.90693,0.90693,0.90621,0.90621,122600000.0
2007-08-01 10:40:00,0.90608,0.90654,0.90572,0.90653,104400000.0
2007-08-01 10:45:00,0.90646,0.90686,0.90638,0.90672,146400000.0
2007-08-01 10:50:00,0.90676,0.90713,0.90655,0.90713,183000000.0
2007-08-01 10:55:00,0.90707,0.90726,0.90651,0.90661,233200000.0
2007-08-01 11:00:00,0.90671,0.90737,0.9067,0.90718,198000000.0
2007-08-01 11:05:00,0.90699,0.90712,0.90625,0.90636,160400000.0
2007-08-01 11:10:00,0.90648,0.90684,0.90646,0.90663,316600000.0
2007-08-01 11:15:00,0.90665,0.90688,0.90654,0.90661,121000000.0
2007-08-01 11:20:00,0.90672,0.90713,0.90653,0.90678,227800000.0
2007-08-01 11:25:00,0.90673,0.90727,0.90629,0.90727,171400000.0
2007-08-01 11:30:00,0.90743,0.90787,0.90743,0.90761,170800000.0
2007-08-01 11:35:00,0.90754,0.90793,0.9072,0.90791,198200000.0
2007-08-01 11:40:00,0.90784,0.90786,0.90741,0.90753,169800000.0
2007-08-01 11:45:00,0.90749,0.90788,0.90749,0.90788,208200000.0
2007-08-01 11:50:00,0.90799,0.90881,0.90799,0.90881,199400000.0
2007-08-01 11:55:00,0.90895,0.90955,0.90895,0.909,239600000.0
2007-08-01 12:00:00,0.90867,0.90927,0.90867,0.90919,144800000.0
2007-08-01 12:05:00,0.90932,0.90952,0.90869,0.90893,90400000.0
2007-08-01 12:10:00,0.9088,0.90928,0.90856,0.90916,125200000.0
2007-08-01 12:15:00,0.90944,0.90966,0.909,0.90957,205400000.0
2007-08-01 12:20:00,0.90946,0.90985,0.90923,0.90985,198800000.0
2007-08-01 12:25:00,0.90989,0.91198,0.90989,0.91093,250000000.0
2007-08-01 12:30:00,0.91192,0.9123,0.91093,0.91167,194800000.0
2007-08-01 12:35:00,0.91161,0.91184,0.91067,0.91074,163400000.0
2007-08-01 12:40:00,0.91079,0.911,0.91056,0.91061,97400000.0
2007-08-01 12:45:00,0.9107,0.911,0.91054,0.91082,227000000.0
2007-08-01 12:50:00,0.91097,0.91219,0.91042,0.91206,107600000.0
2007-08-01 12:55:00,0.91207,0.91292,0.91207,0.91292,155200000.0
2007-08-01 13:00:00,0.91312,0.91576,0.91312,0.91576,102800000.0
2007-08-01 13:05:00,0.91597,0.91718,0.91554,0.91554,132400000.0
2007-08-01 13:10:00,0.91544,0.91547,0.91503,0.91523,152400000.0
2007-08-01 13:15:00,0.91597,0.91635,0.91523,0.91535,244000000.0
2007-08-01 13:20:00,0.91551,0.91589,0.91489,0.91529,182400000.0
2007-08-01 13:25:00,0.9152,0.91605,0.91479,0.91599,206800000.0
2007-08-01 13:30:00,0.91627,0.91627,0.9142,0.91422,107200000.0
2007-08-01 13:35:00,0.91417,0.91468,0.91417,0.91454,129400000.0
2007-08-01 13:40:00,0.91461,0.91668,0.91455,0.91625,186000000.0
2007-08-01 13:45:00,0.91628,0.91647,0.91499,0.91499,114600000.0
2007-08-01 13:50:00,0.91509,0.91509,0.9138,0.91447,150200000.0
2007-08-01 13:55:00,0.91439,0.91627,0.91432,0.91627,171600000.0
2007-08-01 14:00:00,0.91653,0.91653,0.91569,0.91569,130800000.0
2007-08-01 14:05:00,0.91565,0.91609,0.91536,0.91609,156400000.0
2007-08-01 14:10:00,0.9162,0.91639,0.91572,0.91572,121600000.0
2007-08-01 14:15:00,0.91554,0.91554,0.91485,0.91519,110400000.0
2007-08-01 14:20:00,0.91507,0.91507,0.9142,0.91447,126000000.0
2007-08-01 14:25:00,0.91438,0.91462,0.91392,0.9145,104000000.0
2007-08-01 14:30:00,0.91487,0.91554,0.91487,0.91494,65600000.0
2007-08-01 14:35:00,0.91503,0.91572,0.91469,0.91564,75600000.0
2007-08-01 14:40:00,0.91561,0.91766,0.91541,0.91766,57000000.0
2007-08-01 14:45:00,0.91796,0.91916,0.91711,0.91711,58000000.0
2007-08-01 14:50:00,0.91718,0.91831,0.91703,0.91828,67000000.0
2007-08-01 14:55:00,0.91837,0.91839,0.91726,0.91732,66600000.0
2007-08-01 15:00:00,0.91721,0.91721,0.91484,0.91628,62400000.0
2007-08-01 15:05:00,0.91646,0.91651,0.91533,0.91642,72000000.0
2007-08-01 15:10:00,0.9163,0.91676,0.9163,0.91634,62800000.0
2007-08-01 15:15:00,0.91643,0.9165,0.91625,0.91632,64400000.0
2007-08-01 15:20:00,0.91624,0.91633,0.91587,0.91609,74000000.0
2007-08-01 15:25:00,0.91604,0.91632,0.91571,0.91598,66600000.0
2007-08-01 15:30:00,0.91603,0.91887,0.91597,0.91827,60800000.0
2007-08-01 15:35:00,0.91843,0.9193,0.91718,0.91718,67200000.0
2007-08-01 15:40:00,0.91712,0.91712,0.9146,0.91488,68000000.0
2007-08-01 15:45:00,0.91499,0.91545,0.91156,0.91156,77800000.0
2007-08-01 15:50:00,0.91167,0.91375,0.91167,0.91343,69800000.0
2007-08-01 15:55:00,0.91383,0.91394,0.91323,0.91335,71200000.0
2007-08-01 16:00:00,0.91371,0.91577,0.91355,0.91355,67200000.0
2007-08-01 16:05:00,0.91358,0.91385,0.91285,0.91352,70800000.0
2007-08-01 16:10:00,0.91375,0.91523,0.91373,0.91523,68800000.0
2007-08-01 16:15:00,0.91531,0.91646,0.91528,0.91646,62400000.0
2007-08-01 16:20:00,0.91673,0.91734,0.91493,0.91493,69200000.0
2007-08-01 16:25:00,0.91491,0.9152,0.91408,0.9144,70800000.0
2007-08-01 16:30:00,0.9141,0.9141,0.91287,0.91287,62400000.0
2007-08-01 16:35:00,0.91297,0.91297,0.91191,0.91257,72400000.0
2007-08-01 16:40:00,0.913,0.91332,0.91217,0.91218,70800000.0
2007-08-01 16:45:00,0.91207,0.91278,0.91193,0.91278,77200000.0
2007-08-01 16:50:00,0.91289,0.91364,0.91285,0.91361,58400000.0
2007-08-01 16:55:00,0.91365,0.91421,0.91343,0.91372,66400000.0
2007-08-01 17:00:00,0.91395,0.91422,0.91376,0.91404,67200000.0
2007-08-01 17:05:00,0.91406,0.91477,0.91355,0.91355,62800000.0
2007-08-01 17:10:00,0.91365,0.91381,0.91322,0.91381,65600000.0
2007-08-01 17:15:00,0.91399,0.91477,0.91377,0.91474,66600000.0
2007-08-01 17:20:00,0.91485,0.91535,0.91459,0.91496,68000000.0
2007-08-01 17:25:00,0.91463,0.91463,0.91389,0.91391,59200000.0
2007-08-01 17:30:00,0.91381,0.91429,0.91377,0.91422,66000000.0
2007-08-01 17:35:00,0.91394,0.91463,0.91394,0.9146,68000000.0
2007-08-01 17:40:00,0.91469,0.91504,0.91465,0.91479,70800000.0
2007-08-01 17:45:00,0.91482,0.91488,0.91442,0.91444,68800000.0
2007-08-01 17:50:00,0.91438,0.91482,0.91398,0.91476,64800000.0
2007-08-01 17:55:00,0.91493,0.91568,0.91493,0.91538,62200000.0
2007-08-01 18:00:00,0.91558,0.91613,0.91477,0.91491,69200000.0
2007-08-01 18:05:00,0.91507,0.91573,0.91499,0.91573,67600000.0
2007-08-01 18:10:00,0.91575,0.91633,0.91547,0.91587,57000000.0
2007-08-01 18:15:00,0.91582,0.91671,0.91566,0.91662,64200000.0
2007-08-01 18:20:00,0.91646,0.91646,0.91542,0.91553,65400000.0
2007-08-01 18:25:00,0.91556,0.91654,0.91488,0.91654,75200000.0
2007-08-01 18:30:00,0.91654,0.91654,0.91603,0.91624,71200000.0
2007-08-01 18:35:00,0.91614,0.91687,0.91605,0.91642,66000000.0
2007-08-01 18:40:00,0.91654,0.91664,0.91602,0.91646,73000000.0
2007-08-01 18:45:00,0.91635,0.91645,0.91565,0.91601,64400000.0
2007-08-01 18:50:00,0.91606,0.91628,0.91583,0.91586,80400000.0
2007-08-01 18:55:00,0.91596,0.91608,0.91587,0.91608,62400000.0
2007-08-01 19:00:00,0.91623,0.91639,0.91601,0.91606,67600000.0
2007-08-01 19:05:00,0.91601,0.91602,0.91477,0.91481,63400000.0
2007-08-01 19:10:00,0.91456,0.91495,0.91438,0.91488,60000000.0
2007-08-01 19:15:00,0.91497,0.91523,0.9139,0.91512,57000000.0
2007-08-01 19:20:00,0.91523,0.91565,0.91496,0.91496,56400000.0
2007-08-01 19:25:00,0.91498,0.91522,0.91494,0.91518,71400000.0
2007-08-01 19:30:00,0.91506,0.91567,0.91471,0.91555,65000000.0
2007-08-01 19:35:00,0.91545,0.9164,0.91532,0.91596,66000000.0
2007-08-01 19:40:00,0.91586,0.91642,0.91585,0.91626,61800000.0
2007-08-01 19:45:00,0.91625,0.91625,0.91519,0.91551,69800000.0
2007-08-01 19:50:00,0.91551,0.91575,0.91512,0.91561,75200000.0
2007-08-01 19:55:00,0.91576,0.91599,0.91537,0.91548,72000000.0
2007-08-01 20:00:00,0.91557,0.91569,0.91489,0.91557,69200000.0
2007-08-01 20:05:00,0.91557,0.9158,0.91523,0.9158,57000000.0
2007-08-01 20:10:00,0.91586,0.91589,0.91519,0.91531,52800000.0
2007-08-01 20:15:00,0.91541,0.91557,0.91525,0.91529,73800000.0
2007-08-01 20:20:00,0.91518,0.91571,0.91513,0.91564,67200000.0
2007-08-01 20:25:00,0.91554,0.91558,0.91513,0.91517,59200000.0
2007-08-01 20:30:00,0.91488,0.91561,0.91483,0.91558,60200000.0
2007-08-01 20:35:00,0.9153,0.91557,0.91471,0.91481,56400000.0
2007-08-01 20:40:00,0.91493,0.91493,0.91452,0.91452,68800000.0
2007-08-01 20:45:00,0.91437,0.91499,0.91433,0.91499,69200000.0
2007-08-01 20:50:00,0.915,0.91511,0.91481,0.91481,60800000.0
2007-08-01 20:55:00,0.91473,0.91475,0.91368,0.9137,57600000.0
2007-08-01 21:00:00,0.91379,0.91422,0.91377,0.91419,67600000.0
2007-08-01 21:05:00,0.91406,0.91406,0.91302,0.91302,69600000.0
2007-08-01 21:10:00,0.91296,0.91311,0.91225,0.91303,58000000.0
2007-08-01 21:15:00,0.91309,0.91353,0.91298,0.91326,70800000.0
2007-08-01 21:20:00,0.91313,0.91359,0.91282,0.91359,67600000.0
2007-08-01 21:25:00,0.91358,0.91382,0.91293,0.91382,52800000.0
2007-08-01 21:30:00,0.91373,0.91524,0.91369,0.9148,64000000.0
2007-08-01 21:35:00,0.91486,0.91486,0.91398,0.91432,70800000.0
2007-08-01 21:40:00,0.91452,0.91544,0.91452,0.91544,61800000.0
2007-08-01 21:45:00,0.91554,0.91654,0.91507,0.91654,48400000.0
2007-08-01 21:50:00,0.91657,0.91766,0.91654,0.91766,71400000.0
2007-08-01 21:55:00,0.91824,0.9183,0.91733,0.91792,64000000.0
2007-08-01 22:00:00,0.91789,0.91853,0.91773,0.91853,71600000.0
2007-08-01 22:05:00,0.91868,0.92041,0.91868,0.91997,61200000.0
2007-08-01 22:10:00,0.91989,0.92001,0.91944,0.91965,59600000.0
2007-08-01 22:15:00,0.91957,0.91975,0.91931,0.91975,64800000.0
2007-08-01 22:20:00,0.92008,0.92049,0.91996,0.92038,56800000.0
2007-08-01 22:25:00,0.92078,0.92078,0.92013,0.92019,65800000.0
2007-08-01 22:30:00,0.92027,0.92075,0.91977,0.92075,59000000.0
2007-08-01 22:35:00,0.92082,0.92137,0.9207,0.92081,58000000.0
2007-08-01 22:40:00,0.921,0.92214,0.9209,0.92214,53800000.0
2007-08-01 22:45:00,0.92229,0.92278,0.92183,0.92259,66000000.0
2007-08-01 22:50:00,0.9226,0.92281,0.92227,0.92278,64400000.0
2007-08-01 22:55:00,0.92273,0.92291,0.92233,0.9224,63200000.0
2007-08-01 23:00:00,0.92241,0.92253,0.922,0.92211,67200000.0
2007-08-01 23:05:00,0.92218,0.92231,0.92115,0.92146,68800000.0
2007-08-01 23:10:00,0.92145,0.92169,0.92102,0.92126,64000000.0
2007-08-01 23:15:00,0.92138,0.92141,0.92088,0.92114,64400000.0
2007-08-01 23:20:00,0.92143,0.92158,0.92071,0.92141,68800000.0
2007-08-01 23:25:00,0.92137,0.92175,0.92105,0.92172,54400000.0
2007-08-01 23:30:00,0.92162,0.9224,0.92162,0.9222,65400000.0
2007-08-01 23:35:00,0.92192,0.92192,0.92131,0.92133,65600000.0
2007-08-01 23:40:00,0.92134,0.92184,0.92117,0.92171,65600000.0
2007-08-01 23:45:00,0.92164,0.92206,0.92108,0.92177,57600000.0
2007-08-01 23:50:00,0.9216,0.92198,0.92151,0.92198,51200000.0
2007-08-01 23:55:00,0.9221,0.92242,0.92199,0.92237,61800000.0
2007-08-02 00:00:00,0.92241,0.92308,0.92241,0.9226,68200000.0
2007-08-02 00:05:00,0.92262,0.92282,0.92198,0.92281,67000000.0
2007-08-02 00:10:00,0.92266,0.92367,0.9224,0.92367,60400000.0
2007-08-02 00:15:00,0.92384,0.92397,0.92338,0.92351,63800000.0
2007-08-02 00:20:00,0.92362,0.9237,0.92269,0.92308,57000000.0
2007-08-02 00:25:00,0.9233,0.9233,0.922,0.92209,59600000.0
2007-08-02 00:30:00,0.92211,0.92211,0.92144,0.92166,58000000.0
2007-08-02 00:35:00,0.92168,0.92168,0.92083,0.92124,60200000.0
2007-08-02 00:40:00,0.92131,0.92148,0.92031,0.92071,70400000.0
2007-08-02 00:45:00,0.92061,0.92106,0.9204,0.92083,74000000.0
2007-08-02 00:50:00,0.92078,0.92171,0.92071,0.92154,65600000.0
2007-08-02 00:55:00,0.92165,0.92212,0.92137,0.92205,71400000.0
2007-08-02 01:00:00,0.92205,0.92205,0.92156,0.92188,56400000.0
2007-08-02 01:05:00,0.92183,0.92196,0.92109,0.92109,65800000.0
2007-08-02 01:10:00,0.92186,0.92223,0.92176,0.92179,65800000.0
2007-08-02 01:15:00,0.92178,0.92205,0.92155,0.92172,67600000.0
2007-08-02 01:20:00,0.92172,0.92172,0.92134,0.9215,50600000.0
2007-08-02 01:25:00,0.92148,0.92155,0.91964,0.91964,60800000.0
2007-08-02 01:30:00,0.91961,0.91987,0.91886,0.91985,55200000.0
2007-08-02 01:35:00,0.91986,0.91987,0.91956,0.91957,49600000.0
2007-08-02 01:40:00,0.91955,0.92037,0.9194,0.92031,62400000.0
2007-08-02 01:45:00,0.92041,0.92056,0.92027,0.92028,73800000.0
2007-08-02 01:50:00,0.92009,0.92013,0.91973,0.91988,69200000.0
2007-08-02 01:55:00,0.91989,0.91989,0.91934,0.91952,70800000.0
2007-08-02 02:00:00,0.9195,0.91974,0.91929,0.91929,60800000.0
2007-08-02 02:05:00,0.91928,0.91943,0.91824,0.91922,61800000.0
2007-08-02 02:10:00,0.91919,0.91977,0.91892,0.91911,66400000.0
2007-08-02 02:15:00,0.91906,0.91906,0.91855,0.9187,64000000.0
2007-08-02 02:20:00,0.91874,0.91875,0.91804,0.91828,65600000.0
2007-08-02 02:25:00,0.91822,0.91822,0.9177,0.91776,60800000.0
2007-08-02 02:30:00,0.91774,0.91816,0.91688,0.91812,68200000.0
2007-08-02 02:35:00,0.91844,0.9186,0.91823,0.91847,66000000.0
2007-08-02 02:40:00,0.91845,0.91853,0.91818,0.91848,57600000.0
2007-08-02 02:45:00,0.91838,0.91845,0.91774,0.91844,60800000.0
2007-08-02 02:50:00,0.91844,0.91869,0.91822,0.91869,64400000.0
2007-08-02 02:55:00,0.91876,0.91892,0.91823,0.91855,53200000.0
2007-08-02 03:00:00,0.91793,0.91848,0.91785,0.91826,61200000.0
2007-08-02 03:05:00,0.91827,0.91827,0.91777,0.91811,53600000.0
2007-08-02 03:10:00,0.91802,0.9182,0.91778,0.91787,74000000.0
2007-08-02 03:15:00,0.91791,0.91829,0.91778,0.91816,57400000.0
2007-08-02 03:20:00,0.91819,0.91874,0.91802,0.91872,63400000.0
2007-08-02 03:25:00,0.91885,0.91897,0.91847,0.91847,69200000.0
2007-08-02 03:30:00,0.91852,0.91865,0.9177,0.91816,66000000.0
2007-08-02 03:35:00,0.91802,0.91848,0.918,0.91846,56000000.0
2007-08-02 03:40:00,0.91852,0.91908,0.91843,0.91847,59600000.0
2007-08-02 03:45:00,0.91876,0.91972,0.91851,0.91972,56400000.0
2007-08-02 03:50:00,0.91966,0.92105,0.91962,0.92083,59200000.0
2007-08-02 03:55:00,0.92084,0.92111,0.92055,0.92074,65600000.0
2007-08-02 04:00:00,0.92054,0.92054,0.91889,0.92027,89200000.0
2007-08-02 04:05:00,0.92026,0.92033,0.91963,0.92015,61600000.0
2007-08-02 04:10:00,0.92027,0.92057,0.91994,0.92054,42000000.0
2007-08-02 04:15:00,0.92061,0.92086,0.92046,0.92064,51200000.0
2007-08-02 04:20:00,0.9206,0.92074,0.9203,0.92054,73600000.0
2007-08-02 04:25:00,0.92052,0.92062,0.91965,0.91965,75600000.0
2007-08-02 04:30:00,0.91958,0.91958,0.91882,0.91913,62400000.0
2007-08-02 04:35:00,0.91948,0.91963,0.91853,0.91947,64000000.0
2007-08-02 04:40:00,0.91933,0.91967,0.91907,0.91967,64400000.0
2007-08-02 04:45:00,0.91976,0.91983,0.91938,0.91983,57600000.0
2007-08-02 04:50:00,0.91957,0.92005,0.9193,0.91993,62200000.0
2007-08-02 04:55:00,0.9199,0.92017,0.91904,0.91998,67200000.0
2007-08-02 05:00:00,0.9198,0.92006,0.91919,0.91949,61000000.0
2007-08-02 05:05:00,0.91976,0.91997,0.91929,0.91969,64400000.0
2007-08-02 05:10:00,0.91975,0.92005,0.9195,0.92001,58000000.0
2007-08-02 05:15:00,0.92006,0.92006,0.91905,0.9191,51200000.0
2007-08-02 05:20:00,0.91952,0.91952,0.91906,0.91915,63600000.0
2007-08-02 05:25:00,0.91918,0.91932,0.91891,0.91921,98000000.0
2007-08-02 05:30:00,0.91878,0.91902,0.91798,0.9182,70800000.0
2007-08-02 05:35:00,0.91806,0.9181,0.91719,0.91719,58000000.0
2007-08-02 05:40:00,0.9172,0.9172,0.91593,0.91593,62800000.0
2007-08-02 05:45:00,0.916,0.91673,0.91592,0.9165,76800000.0
2007-08-02 05:50:00,0.91641,0.91666,0.91624,0.91666,65600000.0
2007-08-02 05:55:00,0.91658,0.91682,0.91597,0.91669,72000000.0
2007-08-02 06:00:00,0.91661,0.91689,0.91649,0.91681,61200000.0
2007-08-02 06:05:00,0.9168,0.91684,0.91637,0.91657,58400000.0
2007-08-02 06:10:00,0.91623,0.91631,0.9152,0.91631,77600000.0
2007-08-02 06:15:00,0.91619,0.91624,0.91516,0.91538,64800000.0
2007-08-02 06:20:00,0.91575,0.91592,0.91532,0.91537,68000000.0
2007-08-02 06:25:00,0.91542,0.91542,0.9141,0.91451,60600000.0
2007-08-02 06:30:00,0.91456,0.9152,0.91423,0.91512,53200000.0
2007-08-02 06:35:00,0.91514,0.91598,0.91503,0.91584,63400000.0
2007-08-02 06:40:00,0.9159,0.91634,0.91566,0.91568,69800000.0
2007-08-02 06:45:00,0.91562,0.91562,0.91457,0.91487,69600000.0
2007-08-02 06:50:00,0.91477,0.91558,0.91471,0.91548,67200000.0
2007-08-02 06:55:00,0.91546,0.91661,0.9154,0.91661,65600000.0
2007-08-02 07:00:00,0.91665,0.91707,0.91627,0.91707,64000000.0
2007-08-02 07:05:00,0.91707,0.91779,0.917,0.91756,65000000.0
2007-08-02 07:10:00,0.91757,0.91777,0.9172,0.9172,51000000.0
2007-08-02 07:15:00,0.91781,0.91962,0.9178,0.91962,65000000.0
2007-08-02 07:20:00,0.91968,0.92003,0.91944,0.91951,68800000.0
2007-08-02 07:25:00,0.91951,0.91961,0.91913,0.91918,68200000.0
2007-08-02 07:30:00,0.91907,0.91964,0.91906,0.91952,56400000.0
2007-08-02 07:35:00,0.91966,0.91997,0.91947,0.91982,75200000.0
2007-08-02 07:40:00,0.91987,0.92067,0.91979,0.9201,74600000.0
2007-08-02 07:45:00,0.92029,0.92067,0.91979,0.91985,86400000.0
2007-08-02 07:50:00,0.91974,0.91988,0.91962,0.91988,64400000.0
2007-08-02 07:55:00,0.91989,0.92017,0.91937,0.91955,68800000.0
2007-08-02 08:00:00,0.9196,0.91993,0.91949,0.91976,59600000.0
2007-08-02 08:05:00,0.91966,0.91987,0.91945,0.91954,75600000.0
2007-08-02 08:10:00,0.9195,0.9198,0.91903,0.91968,94400000.0
2007-08-02 08:15:00,0.91973,0.92015,0.9194,0.91941,78600000.0
2007-08-02 08:20:00,0.91972,0.91972,0.91892,0.91942,95400000.0
2007-08-02 08:25:00,0.91925,0.91992,0.91903,0.91992,85800000.0
2007-08-02 08:30:00,0.91997,0.92073,0.91983,0.92073,94400000.0
2007-08-02 08:35:00,0.92069,0.92069,0.91895,0.91947,116200000.0
2007-08-02 08:40:00,0.91961,0.91961,0.91924,0.91924,83200000.0
2007-08-02 08:45:00,0.91929,0.91955,0.91871,0.91872,106400000.0
2007-08-02 08:50:00,0.9187,0.9187,0.91698,0.9172,163800000.0
2007-08-02 08:55:00,0.91732,0.91769,0.91727,0.91763,134200000.0
2007-08-02 09:00:00,0.91785,0.91819,0.9178,0.91791,146000000.0
2007-08-02 09:05:00,0.91788,0.91792,0.91729,0.91736,145000000.0
2007-08-02 09:10:00,0.9174,0.91781,0.91675,0.9177,136000000.0
2007-08-02 09:15:00,0.91745,0.91749,0.91699,0.91718,176800000.0
2007-08-02 09:20:00,0.91731,0.91779,0.91699,0.91766,176800000.0
2007-08-02 09:25:00,0.91751,0.91761,0.91723,0.91732,208600000.0
2007-08-02 09:30:00,0.91732,0.91859,0.91731,0.91859,146000000.0
2007-08-02 09:35:00,0.91849,0.91865,0.91834,0.91861,231400000.0
2007-08-02 09:40:00,0.91865,0.91915,0.91857,0.91915,227600000.0
2007-08-02 09:45:00,0.91927,0.91956,0.91894,0.91939,131200000.0
2007-08-02 09:50:00,0.9194,0.91963,0.91926,0.91959,321600000.0
2007-08-02 09:55:00,0.9197,0.9197,0.9192,0.91929,235200000.0
2007-08-02 10:00:00,0.91934,0.91971,0.91926,0.91959,267800000.0
2007-08-02 10:05:00,0.91954,0.9197,0.91923,0.91941,260000000.0
2007-08-02 10:10:00,0.91937,0.91941,0.91838,0.91914,214200000.0
2007-08-02 10:15:00,0.91904,0.91904,0.91873,0.91876,225800000.0
2007-08-02 10:20:00,0.91876,0.91913,0.91872,0.91876,204400000.0
2007-08-02 10:25:00,0.9188,0.91884,0.91863,0.91863,370600000.0
2007-08-02 10:30:00,0.91866,0.91911,0.91855,0.91911,200200000.0
2007-08-02 10:35:00,0.91914,0.92057,0.91912,0.92057,122600000.0
2007-08-02 10:40:00,0.92093,0.92122,0.92068,0.92102,103400000.0
2007-08-02 10:45:00,0.92116,0.92116,0.92029,0.92032,145800000.0
2007-08-02 10:50:00,0.92071,0.92072,0.92032,0.92044,183000000.0
2007-08-02 10:55:00,0.92037,0.92094,0.92037,0.92081,231800000.0
2007-08-02 11:00:00,0.92078,0.92094,0.92055,0.9209,199200000.0
2007-08-02 11:05:00,0.92091,0.9211,0.9207,0.92083,160400000.0
2007-08-02 11:10:00,0.92086,0.92145,0.9208,0.92082,318200000.0
2007-08-02 11:15:00,0.92098,0.92128,0.92087,0.92087,120200000.0
2007-08-02 11:20:00,0.92078,0.92078,0.92004,0.92021,225800000.0
2007-08-02 11:25:00,0.92035,0.92044,0.91996,0.91996,171600000.0
2007-08-02 11:30:00,0.91991,0.92086,0.9198,0.92085,171200000.0
2007-08-02 11:35:00,0.92094,0.9217,0.92092,0.92169,198000000.0
2007-08-02 11:40:00,0.92172,0.92182,0.92161,0.92165,170000000.0
2007-08-02 11:45:00,0.92159,0.92159,0.92093,0.92108,209000000.0
2007-08-02 11:50:00,0.92108,0.92108,0.91977,0.92021,200400000.0
2007-08-02 11:55:00,0.92014,0.92041,0.92004,0.92004,237600000.0
2007-08-02 12:00:00,0.91985,0.92016,0.91963,0.91996,144200000.0
2007-08-02 12:05:00,0.91989,0.92009,0.91979,0.92009,89600000.0
2007-08-02 12:10:00,0.92008,0.92023,0.9199,0.92001,124800000.0
2007-08-02 12:15:00,0.92,0.9202,0.91947,0.92014,206000000.0
2007-08-02 12:20:00,0.92014,0.92021,0.91975,0.91997,198800000.0
2007-08-02 12:25:00,0.9199,0.92036,0.91893,0.91893,250800000.0
2007-08-02 12:30:00,0.91974,0.92028,0.91884,0.91995,193800000.0
2007-08-02 12:35:00,0.92022,0.92025,0.92007,0.92015,165600000.0
2007-08-02 12:40:00,0.92014,0.92024,0.91956,0.91994,98000000.0
2007-08-02 12:45:00,0.91995,0.92027,0.91979,0.92,227400000.0
2007-08-02 12:50:00,0.92056,0.92087,0.91992,0.92079,107200000.0
2007-08-02 12:55:00,0.92074,0.92081,0.92039,0.92044,153600000.0
2007-08-02 13:00:00,0.92033,0.92033,0.91992,0.91998,102600000.0
2007-08-02 13:05:00,0.92002,0.92014,0.91953,0.9201,132800000.0
2007-08-02 13:10:00,0.92011,0.92019,0.9199,0.92019,107200000.0
2007-08-02 13:15:00,0.92017,0.92035,0.92,0.92004,244000000.0
2007-08-02 13:20:00,0.92012,0.9208,0.92001,0.9207,182400000.0
2007-08-02 13:25:00,0.92068,0.92119,0.92057,0.92119,207800000.0
2007-08-02 13:30:00,0.92138,0.92194,0.92113,0.92193,106600000.0
2007-08-02 13:35:00,0.9221,0.92215,0.92177,0.9218,129600000.0
2007-08-02 13:40:00,0.92175,0.92233,0.9217,0.92216,185800000.0
2007-08-02 13:45:00,0.92232,0.92263,0.92197,0.92199,116800000.0
2007-08-02 13:50:00,0.92201,0.92201,0.92182,0.92186,149600000.0
2007-08-02 13:55:00,0.92182,0.92251,0.92144,0.92251,170000000.0
2007-08-02 14:00:00,0.92264,0.92275,0.92251,0.92252,130000000.0
2007-08-02 14:05:00,0.92257,0.92293,0.92255,0.92289,155800000.0
2007-08-02 14:10:00,0.92299,0.92354,0.92289,0.92344,122000000.0
2007-08-02 14:15:00,0.92367,0.92382,0.92338,0.92357,110200000.0
2007-08-02 14:20:00,0.92359,0.92374,0.9229,0.92335,123600000.0
2007-08-02 14:25:00,0.9235,0.92401,0.92332,0.92399,104000000.0
2007-08-02 14:30:00,0.92389,0.9243,0.92386,0.92419,65400000.0
2007-08-02 14:35:00,0.92427,0.92474,0.92427,0.92449,75400000.0
2007-08-02 14:40:00,0.92421,0.92458,0.92403,0.92452,58400000.0
2007-08-02 14:45:00,0.92454,0.92469,0.92425,0.92467,58400000.0
2007-08-02 14:50:00,0.92462,0.92531,0.92447,0.92526,67200000.0
2007-08-02 14:55:00,0.92521,0.92616,0.9247,0.92549,67200000.0
2007-08-02 15:00:00,0.92532,0.92563,0.92408,0.92527,62800000.0
2007-08-02 15:05:00,0.92532,0.92548,0.9245,0.9248,71400000.0
2007-08-02 15:10:00,0.9245,0.92545,0.92439,0.92536,62600000.0
2007-08-02 15:15:00,0.92511,0.92511,0.92396,0.92419,64000000.0
2007-08-02 15:20:00,0.92418,0.92424,0.92399,0.9242,73800000.0
2007-08-02 15:25:00,0.92407,0.92456,0.92365,0.92456,67600000.0
2007-08-02 15:30:00,0.92466,0.92478,0.92413,0.92434,59600000.0
2007-08-02 15:35:00,0.92438,0.92502,0.9243,0.92465,67000000.0
2007-08-02 15:40:00,0.92468,0.92494,0.92405,0.92474,66600000.0
2007-08-02 15:45:00,0.92496,0.92506,0.92414,0.92468,78400000.0
2007-08-02 15:50:00,0.9246,0.92501,0.9245,0.9245,70800000.0
2007-08-02 15:55:00,0.92455,0.92455,0.92372,0.92377,69600000.0
2007-08-02 16:00:00,0.92397,0.92407,0.92296,0.92361,67800000.0
2007-08-02 16:05:00,0.92365,0.92365,0.92293,0.92323,72400000.0
2007-08-02 16:10:00,0.92341,0.92354,0.923,0.92309,69400000.0
2007-08-02 16:15:00,0.92318,0.92372,0.92258,0.92363,63200000.0
2007-08-02 16:20:00,0.92364,0.92368,0.92307,0.92307,69200000.0
2007-08-02 16:25:00,0.92355,0.92355,0.92316,0.92337,70400000.0
2007-08-02 16:30:00,0.92327,0.92409,0.92327,0.92392,62600000.0
2007-08-02 16:35:00,0.92388,0.92426,0.92347,0.92422,72400000.0
2007-08-02 16:40:00,0.92429,0.92429,0.92356,0.92365,70200000.0
2007-08-02 16:45:00,0.92357,0.924,0.92328,0.92354,77200000.0
2007-08-02 16:50:00,0.92355,0.92368,0.92331,0.92368,57600000.0
2007-08-02 16:55:00,0.92393,0.92411,0.92352,0.9238,64800000.0
2007-08-02 17:00:00,0.92372,0.92417,0.92348,0.92385,67400000.0
2007-08-02 17:05:00,0.9238,0.9239,0.92321,0.92321,62400000.0
2007-08-02 17:10:00,0.92353,0.92453,0.92329,0.92451,65600000.0
2007-08-02 17:15:00,0.92458,0.92509,0.92455,0.92501,67000000.0
2007-08-02 17:20:00,0.92504,0.92538,0.92461,0.9253,67200000.0
2007-08-02 17:25:00,0.92524,0.92551,0.92505,0.92539,59600000.0
2007-08-02 17:30:00,0.92537,0.92699,0.92529,0.92666,65000000.0
2007-08-02 17:35:00,0.92641,0.92698,0.92625,0.92696,67200000.0
2007-08-02 17:40:00,0.92702,0.92765,0.92686,0.92737,72000000.0
2007-08-02 17:45:00,0.92723,0.92761,0.92708,0.92734,68800000.0
2007-08-02 17:50:00,0.92726,0.92879,0.92711,0.92853,64000000.0
2007-08-02 17:55:00,0.92833,0.92833,0.92737,0.92769,62800000.0
2007-08-02 18:00:00,0.92776,0.92882,0.92751,0.92882,69600000.0
2007-08-02 18:05:00,0.92855,0.92883,0.92836,0.92865,66600000.0
2007-08-02 18:10:00,0.92859,0.92896,0.92811,0.92894,57600000.0
2007-08-02 18:15:00,0.92909,0.92915,0.92816,0.92829,63800000.0
2007-08-02 18:20:00,0.92805,0.92805,0.92717,0.92725,65400000.0
2007-08-02 18:25:00,0.92707,0.92733,0.92572,0.92634,76000000.0
2007-08-02 18:30:00,0.92637,0.92642,0.92558,0.92612,71200000.0
2007-08-02 18:35:00,0.92637,0.92682,0.92637,0.92639,65400000.0
2007-08-02 18:40:00,0.92639,0.9265,0.9261,0.92629,73600000.0
2007-08-02 18:45:00,0.92623,0.92654,0.92618,0.92653,63800000.0
2007-08-02 18:50:00,0.92655,0.92655,0.92625,0.92625,80000000.0
2007-08-02 18:55:00,0.92627,0.92648,0.9262,0.92628,62400000.0
2007-08-02 19:00:00,0.92616,0.92616,0.92556,0.92562,67200000.0
2007-08-02 19:05:00,0.92545,0.92551,0.92508,0.92527,64000000.0
2007-08-02 19:10:00,0.92498,0.92521,0.92486,0.92504,58600000.0
2007-08-02 19:15:00,0.92507,0.92525,0.92401,0.92485,58000000.0
2007-08-02 19:20:00,0.92476,0.92506,0.9243,0.9245,56400000.0
2007-08-02 19:25:00,0.9251,0.92511,0.92412,0.92471,72400000.0
2007-08-02 19:30:00,0.92459,0.925,0.92397,0.925,64400000.0
2007-08-02 19:35:00,0.92512,0.92584,0.92506,0.92511,65600000.0
2007-08-02 19:40:00,0.92488,0.92511,0.92458,0.92482,62200000.0
2007-08-02 19:45:00,0.92497,0.92574,0.92483,0.9253,71200000.0
2007-08-02 19:50:00,0.9253,0.9253,0.92416,0.92416,72400000.0
2007-08-02 19:55:00,0.92418,0.92461,0.92418,0.92453,70800000.0
2007-08-02 20:00:00,0.92451,0.92523,0.92438,0.92523,69800000.0
2007-08-02 20:05:00,0.92519,0.92571,0.925,0.925,55400000.0
2007-08-02 20:10:00,0.92552,0.92552,0.92424,0.92441,52600000.0
2007-08-02 20:15:00,0.92444,0.92513,0.92441,0.92487,74000000.0
2007-08-02 20:20:00,0.92479,0.92491,0.92438,0.92458,66000000.0
2007-08-02 20:25:00,0.92448,0.92461,0.9231,0.9231,58600000.0
2007-08-02 20:30:00,0.92324,0.92356,0.92297,0.92333,59600000.0
2007-08-02 20:35:00,0.9233,0.92331,0.92284,0.92308,64400000.0
2007-08-02 20:40:00,0.92311,0.92347,0.92284,0.92347,68600000.0
2007-08-02 20:45:00,0.92359,0.92368,0.923,0.92328,70000000.0
2007-08-02 20:50:00,0.92355,0.92376,0.9229,0.92294,61600000.0
2007-08-02 20:55:00,0.92275,0.92295,0.92256,0.92275,57600000.0
2007-08-02 21:00:00,0.92264,0.92325,0.9226,0.92299,67200000.0
2007-08-02 21:05:00,0.92301,0.92401,0.92301,0.9239,69200000.0
2007-08-02 21:10:00,0.92397,0.92435,0.92377,0.924,59200000.0
2007-08-02 21:15:00,0.92427,0.92468,0.92425,0.92428,69800000.0
2007-08-02 21:20:00,0.92446,0.92458,0.92413,0.92443,67200000.0
2007-08-02 21:25:00,0.92434,0.92579,0.9238,0.92529,53200000.0
2007-08-02 21:30:00,0.92515,0.9253,0.92504,0.92524,63600000.0
2007-08-02 21:35:00,0.9253,0.9253,0.92427,0.92427,71200000.0
2007-08-02 21:40:00,0.92449,0.92456,0.92429,0.92429,59000000.0
2007-08-02 21:45:00,0.92422,0.92423,0.92357,0.92371,63200000.0
2007-08-02 21:50:00,0.92371,0.92397,0.92316,0.92395,72400000.0
2007-08-02 21:55:00,0.92418,0.92452,0.92351,0.92452,64000000.0
2007-08-02 22:00:00,0.9245,0.92565,0.92443,0.92545,63400000.0
2007-08-02 22:05:00,0.92529,0.92533,0.92477,0.92477,60200000.0
2007-08-02 22:10:00,0.92492,0.92578,0.92479,0.92573,56800000.0
2007-08-02 22:15:00,0.92557,0.92614,0.92557,0.92614,64000000.0
2007-08-02 22:20:00,0.92616,0.92633,0.92536,0.92588,57200000.0
2007-08-02 22:25:00,0.92584,0.92593,0.92531,0.92531,65600000.0
2007-08-02 22:30:00,0.9255,0.92575,0.9253,0.92567,59600000.0
2007-08-02 22:35:00,0.92561,0.92569,0.9252,0.92562,51200000.0
2007-08-02 22:40:00,0.9258,0.9258,0.92565,0.92575,42600000.0
2007-08-02 22:45:00,0.9257,0.92584,0.92555,0.92569,66000000.0
2007-08-02 22:50:00,0.92585,0.92612,0.92568,0.92595,63400000.0
2007-08-02 22:55:00,0.92601,0.92618,0.92579,0.92592,61800000.0
2007-08-02 23:00:00,0.92569,0.92583,0.92551,0.92561,68000000.0
2007-08-02 23:05:00,0.92531,0.92532,0.92418,0.92487,69200000.0
2007-08-02 23:10:00,0.92478,0.92478,0.9239,0.9242,64000000.0
2007-08-02 23:15:00,0.92427,0.92459,0.92422,0.92422,64800000.0
2007-08-02 23:20:00,0.92431,0.9252,0.92431,0.92506,69200000.0
2007-08-02 23:25:00,0.92516,0.92517,0.92489,0.92511,54800000.0
2007-08-02 23:30:00,0.92499,0.92515,0.9249,0.9251,66000000.0
2007-08-02 23:35:00,0.92515,0.92537,0.92479,0.92479,52800000.0
2007-08-02 23:40:00,0.92517,0.92624,0.92517,0.92621,65400000.0
2007-08-02 23:45:00,0.92622,0.9269,0.92588,0.92653,58400000.0
2007-08-02 23:50:00,0.92654,0.9266,0.92505,0.92508,57000000.0
2007-08-02 23:55:00,0.92508,0.92509,0.92426,0.9246,61800000.0
2007-08-03 00:00:00,0.92455,0.925,0.92438,0.92476,66400000.0
2007-08-03 00:05:00,0.92473,0.92487,0.92426,0.92432,66600000.0
2007-08-03 00:10:00,0.92407,0.92433,0.92379,0.92424,60000000.0
2007-08-03 00:15:00,0.92419,0.92488,0.92415,0.9247,64000000.0
2007-08-03 00:20:00,0.92473,0.9251,0.92471,0.92471,58000000.0
2007-08-03 00:25:00,0.92497,0.92507,0.9245,0.92478,43200000.0
2007-08-03 00:30:00,0.92481,0.92481,0.92385,0.9244,51600000.0
2007-08-03 00:35:00,0.9244,0.92449,0.92356,0.92356,60800000.0
2007-08-03 00:40:00,0.92427,0.92471,0.92361,0.92462,53600000.0
2007-08-03 00:45:00,0.92491,0.92497,0.92395,0.92397,73600000.0
2007-08-03 00:50:00,0.92415,0.92466,0.92408,0.9246,65000000.0
2007-08-03 00:55:00,0.92468,0.92473,0.92387,0.92432,59000000.0
2007-08-03 01:00:00,0.9244,0.9244,0.9235,0.9235,69200000.0
2007-08-03 01:05:00,0.92347,0.92368,0.92307,0.92307,65600000.0
2007-08-03 01:10:00,0.92374,0.92417,0.92342,0.92342,65000000.0
2007-08-03 01:15:00,0.92334,0.92358,0.92318,0.92351,66400000.0
2007-08-03 01:20:00,0.92337,0.92364,0.9229,0.92359,62800000.0
2007-08-03 01:25:00,0.92301,0.92375,0.92297,0.92368,60200000.0
2007-08-03 01:30:00,0.92347,0.9238,0.92261,0.92355,54400000.0
2007-08-03 01:35:00,0.92354,0.92365,0.92337,0.92362,60800000.0
2007-08-03 01:40:00,0.92366,0.92366,0.92269,0.92328,62400000.0
2007-08-03 01:45:00,0.92323,0.92323,0.92294,0.92322,61800000.0
2007-08-03 01:50:00,0.92317,0.92325,0.92299,0.92318,68800000.0
2007-08-03 01:55:00,0.92322,0.92331,0.9226,0.92324,42000000.0
2007-08-03 02:00:00,0.92322,0.9233,0.92303,0.9233,59600000.0
2007-08-03 02:05:00,0.92308,0.92331,0.92214,0.92326,63200000.0
2007-08-03 02:10:00,0.92325,0.92356,0.9228,0.92356,65600000.0
2007-08-03 02:15:00,0.92345,0.9236,0.92323,0.92334,64000000.0
2007-08-03 02:20:00,0.92346,0.92358,0.92318,0.92345,66000000.0
2007-08-03 02:25:00,0.92337,0.92397,0.92335,0.92395,60800000.0
2007-08-03 02:30:00,0.92396,0.92405,0.92281,0.92353,69200000.0
2007-08-03 02:35:00,0.92354,0.92385,0.92316,0.9234,65600000.0
2007-08-03 02:40:00,0.92341,0.9235,0.92315,0.92322,57000000.0
2007-08-03 02:45:00,0.92319,0.92345,0.92285,0.92332,59600000.0
2007-08-03 02:50:00,0.92333,0.92337,0.92279,0.92316,62800000.0
2007-08-03 02:55:00,0.92327,0.92343,0.92263,0.92317,74000000.0
2007-08-03 03:00:00,0.92254,0.92328,0.92254,0.92323,60600000.0
2007-08-03 03:05:00,0.92292,0.92314,0.92291,0.92311,52800000.0
2007-08-03 03:10:00,0.92263,0.92335,0.92259,0.92318,68200000.0
2007-08-03 03:15:00,0.92278,0.92328,0.92259,0.92308,59600000.0
2007-08-03 03:20:00,0.92302,0.92302,0.92243,0.92293,64000000.0
2007-08-03 03:25:00,0.92289,0.92302,0.92251,0.92282,56000000.0
2007-08-03 03:30:00,0.92299,0.92315,0.92275,0.92296,56000000.0
2007-08-03 03:35:00,0.92286,0.92301,0.92237,0.92238,56000000.0
2007-08-03 03:40:00,0.92304,0.9232,0.9227,0.92306,64400000.0
2007-08-03 03:45:00,0.92312,0.92312,0.92285,0.92297,61000000.0
2007-08-03 03:50:00,0.92292,0.92299,0.92211,0.92276,51000000.0
2007-08-03 03:55:00,0.92288,0.92303,0.92185,0.92299,65400000.0
2007-08-03 04:00:00,0.92285,0.92292,0.92166,0.92288,88600000.0
2007-08-03 04:05:00,0.92274,0.92299,0.92188,0.92188,57400000.0
2007-08-03 04:10:00,0.92274,0.9232,0.92264,0.92307,52800000.0
2007-08-03 04:15:00,0.92304,0.92349,0.92235,0.92293,51200000.0
2007-08-03 04:20:00,0.92304,0.92308,0.92236,0.92293,41600000.0
2007-08-03 04:25:00,0.92305,0.92321,0.92202,0.92271,66400000.0
2007-08-03 04:30:00,0.92303,0.92337,0.92222,0.92291,61200000.0
2007-08-03 04:35:00,0.92292,0.92325,0.92193,0.92325,64800000.0
2007-08-03 04:40:00,0.9227,0.92274,0.9224,0.9227,38400000.0
2007-08-03 04:45:00,0.92309,0.92309,0.92269,0.92269,62400000.0
2007-08-03 04:50:00,0.92272,0.92285,0.92192,0.92197,62200000.0
2007-08-03 04:55:00,0.92208,0.9222,0.92122,0.92171,67600000.0
2007-08-03 05:00:00,0.92188,0.92218,0.92167,0.92167,60800000.0
2007-08-03 05:05:00,0.92211,0.92211,0.92178,0.92199,66400000.0
2007-08-03 05:10:00,0.92212,0.92213,0.92156,0.92205,62200000.0
2007-08-03 05:15:00,0.92206,0.92241,0.92183,0.92226,51200000.0
2007-08-03 05:20:00,0.92229,0.92244,0.92168,0.92186,62400000.0
2007-08-03 05:25:00,0.9217,0.92194,0.92156,0.92185,98000000.0
2007-08-03 05:30:00,0.92184,0.9224,0.92176,0.92218,62200000.0
2007-08-03 05:35:00,0.92222,0.92244,0.92167,0.92224,57000000.0
2007-08-03 05:40:00,0.92227,0.92227,0.92164,0.92164,62600000.0
2007-08-03 05:45:00,0.9215,0.92197,0.92115,0.92197,76800000.0
2007-08-03 05:50:00,0.92122,0.92256,0.92122,0.92256,65800000.0
2007-08-03 05:55:00,0.92254,0.92254,0.92184,0.92228,61800000.0
2007-08-03 06:00:00,0.9221,0.92239,0.9219,0.92218,61200000.0
2007-08-03 06:05:00,0.92243,0.92246,0.92178,0.92178,57600000.0
2007-08-03 06:10:00,0.92094,0.9227,0.92094,0.92256,76800000.0
2007-08-03 06:15:00,0.92235,0.92264,0.92185,0.92223,63800000.0
2007-08-03 06:20:00,0.92244,0.9226,0.92195,0.92195,52800000.0
2007-08-03 06:25:00,0.9225,0.92296,0.92223,0.92284,60800000.0
2007-08-03 06:30:00,0.92278,0.92305,0.92236,0.92264,53200000.0
2007-08-03 06:35:00,0.92304,0.92304,0.92267,0.92287,64000000.0
2007-08-03 06:40:00,0.92301,0.92325,0.92275,0.92314,70400000.0
2007-08-03 06:45:00,0.92332,0.92389,0.92323,0.92337,69200000.0
2007-08-03 06:50:00,0.92331,0.92347,0.92311,0.92346,66000000.0
2007-08-03 06:55:00,0.92341,0.92377,0.92306,0.92377,66000000.0
2007-08-03 07:00:00,0.92382,0.92391,0.9226,0.92381,64400000.0
2007-08-03 07:05:00,0.92389,0.92396,0.92296,0.92296,65400000.0
2007-08-03 07:10:00,0.92345,0.9236,0.92324,0.9233,51200000.0
2007-08-03 07:15:00,0.92347,0.92357,0.92297,0.92348,66000000.0
2007-08-03 07:20:00,0.92342,0.92342,0.92237,0.92244,67600000.0
2007-08-03 07:25:00,0.92248,0.92324,0.92241,0.92304,69200000.0
2007-08-03 07:30:00,0.92258,0.92329,0.92233,0.9231,56000000.0
2007-08-03 07:35:00,0.9231,0.92388,0.9231,0.92388,76000000.0
2007-08-03 07:40:00,0.92394,0.92415,0.92345,0.92345,67200000.0
2007-08-03 07:45:00,0.92351,0.9246,0.92351,0.92449,86400000.0
2007-08-03 07:50:00,0.92451,0.92456,0.9238,0.92395,63800000.0
2007-08-03 07:55:00,0.9239,0.9239,0.92321,0.92321,62400000.0
2007-08-03 08:00:00,0.92321,0.92357,0.92278,0.92279,59200000.0
2007-08-03 08:05:00,0.92278,0.92321,0.92278,0.92306,75000000.0
2007-08-03 08:10:00,0.92299,0.92325,0.92275,0.92287,93200000.0
2007-08-03 08:15:00,0.92279,0.92289,0.92256,0.92287,79200000.0
2007-08-03 08:20:00,0.92281,0.92302,0.92247,0.92302,94000000.0
2007-08-03 08:25:00,0.92315,0.92362,0.92298,0.92327,87200000.0
2007-08-03 08:30:00,0.92331,0.92345,0.92315,0.92345,94800000.0
2007-08-03 08:35:00,0.92341,0.92377,0.92325,0.92377,116800000.0
2007-08-03 08:40:00,0.92376,0.92396,0.92361,0.92395,83600000.0
2007-08-03 08:45:00,0.92388,0.92475,0.92377,0.92475,106400000.0
2007-08-03 08:50:00,0.92432,0.92486,0.92427,0.92478,163000000.0
2007-08-03 08:55:00,0.92468,0.92487,0.92444,0.92469,134800000.0
2007-08-03 09:00:00,0.92491,0.92532,0.92491,0.92515,145400000.0
2007-08-03 09:05:00,0.92508,0.92522,0.92441,0.92489,144400000.0
2007-08-03 09:10:00,0.92481,0.92495,0.92385,0.92475,137600000.0
2007-08-03 09:15:00,0.92475,0.92482,0.92361,0.92391,177600000.0
2007-08-03 09:20:00,0.924,0.92437,0.92396,0.924,175800000.0
2007-08-03 09:25:00,0.9241,0.92473,0.9241,0.92456,208800000.0
2007-08-03 09:30:00,0.92465,0.92512,0.92465,0.92493,147600000.0
2007-08-03 09:35:00,0.92484,0.92507,0.92432,0.92472,232000000.0
2007-08-03 09:40:00,0.92461,0.92465,0.92336,0.92355,226200000.0
2007-08-03 09:45:00,0.92349,0.92397,0.92346,0.92397,131200000.0
2007-08-03 09:50:00,0.92387,0.92387,0.92311,0.92332,320000000.0
2007-08-03 09:55:00,0.92315,0.92331,0.92264,0.92274,233000000.0
2007-08-03 10:00:00,0.92252,0.92308,0.92252,0.92304,267000000.0
2007-08-03 10:05:00,0.92295,0.9231,0.92251,0.92296,261800000.0
2007-08-03 10:10:00,0.92296,0.9233,0.92225,0.92291,214000000.0
2007-08-03 10:15:00,0.92298,0.92299,0.92237,0.9225,227600000.0
2007-08-03 10:20:00,0.9226,0.9227,0.92234,0.9224,205000000.0
2007-08-03 10:25:00,0.92246,0.92372,0.92238,0.92368,370800000.0
2007-08-03 10:30:00,0.9236,0.9236,0.92273,0.92273,200800000.0
2007-08-03 10:35:00,0.92253,0.92255,0.92215,0.92218,124400000.0
2007-08-03 10:40:00,0.92215,0.92228,0.92177,0.92198,103600000.0
2007-08-03 10:45:00,0.92217,0.92235,0.92165,0.92231,146000000.0
2007-08-03 10:50:00,0.92232,0.92305,0.92216,0.92273,182800000.0
2007-08-03 10:55:00,0.92286,0.92286,0.92181,0.92205,230200000.0
2007-08-03 11:00:00,0.92214,0.9222,0.92163,0.92219,197600000.0
2007-08-03 11:05:00,0.92227,0.92234,0.92174,0.92204,160600000.0
2007-08-03 11:10:00,0.92192,0.92234,0.92122,0.92229,315800000.0
2007-08-03 11:15:00,0.9222,0.92227,0.92148,0.92154,122800000.0
2007-08-03 11:20:00,0.92199,0.9221,0.92184,0.92184,227800000.0
2007-08-03 11:25:00,0.92157,0.92158,0.92111,0.92121,171400000.0
2007-08-03 11:30:00,0.92111,0.92167,0.92109,0.92159,171200000.0
2007-08-03 11:35:00,0.92155,0.9222,0.92145,0.92165,198600000.0
2007-08-03 11:40:00,0.92214,0.92214,0.92178,0.92179,169000000.0
2007-08-03 11:45:00,0.92171,0.92176,0.92151,0.92171,207200000.0
2007-08-03 11:50:00,0.92165,0.92165,0.92068,0.92082,200800000.0
2007-08-03 11:55:00,0.92098,0.92109,0.9208,0.92109,237200000.0
2007-08-03 12:00:00,0.92153,0.92206,0.92153,0.92192,145200000.0
2007-08-03 12:05:00,0.92197,0.92216,0.92142,0.92163,90400000.0
2007-08-03 12:10:00,0.92115,0.92181,0.92108,0.92108,106600000.0
2007-08-03 12:15:00,0.92125,0.92216,0.921,0.92215,205800000.0
2007-08-03 12:20:00,0.92228,0.92236,0.92205,0.92219,197800000.0
2007-08-03 12:25:00,0.9223,0.92373,0.92222,0.9224,250600000.0
2007-08-03 12:30:00,0.92296,0.92362,0.92191,0.92304,194800000.0
2007-08-03 12:35:00,0.92304,0.92327,0.92298,0.92308,164800000.0
2007-08-03 12:40:00,0.92314,0.92338,0.92274,0.9232,97600000.0
2007-08-03 12:45:00,0.92317,0.92343,0.92257,0.92257,226800000.0
2007-08-03 12:50:00,0.92275,0.92287,0.92208,0.92269,107200000.0
2007-08-03 12:55:00,0.92252,0.92338,0.92179,0.9233,153800000.0
2007-08-03 13:00:00,0.92319,0.92319,0.92244,0.92262,103600000.0
2007-08-03 13:05:00,0.9229,0.92323,0.9229,0.92304,133200000.0
2007-08-03 13:10:00,0.92285,0.92319,0.92285,0.92307,152400000.0
2007-08-03 13:15:00,0.9231,0.92331,0.92295,0.92322,243600000.0
2007-08-03 13:20:00,0.92319,0.92319,0.9228,0.92308,182600000.0
2007-08-03 13:25:00,0.92313,0.92326,0.92273,0.92323,207600000.0
2007-08-03 13:30:00,0.92311,0.92363,0.92284,0.92354,106600000.0
2007-08-03 13:35:00,0.9236,0.92365,0.92268,0.92299,129800000.0
2007-08-03 13:40:00,0.9229,0.92298,0.9218,0.92205,186000000.0
2007-08-03 13:45:00,0.92148,0.92222,0.92143,0.922,116000000.0
2007-08-03 13:50:00,0.92227,0.92302,0.92215,0.92246,149200000.0
2007-08-03 13:55:00,0.92236,0.92236,0.9215,0.9221,171200000.0
2007-08-03 14:00:00,0.92216,0.92328,0.92216,0.92321,129600000.0
2007-08-03 14:05:00,0.92333,0.92388,0.92328,0.92362,158000000.0
2007-08-03 14:10:00,0.92363,0.92398,0.92355,0.92358,121000000.0
2007-08-03 14:15:00,0.9236,0.9236,0.92311,0.92356,110800000.0
2007-08-03 14:20:00,0.92358,0.92375,0.92345,0.92369,123800000.0
2007-08-03 14:25:00,0.92357,0.92394,0.92336,0.92336,102800000.0
2007-08-03 14:30:00,0.92203,0.92214,0.92094,0.92157,65400000.0
2007-08-03 14:35:00,0.92163,0.92185,0.92096,0.92142,76000000.0
2007-08-03 14:40:00,0.92121,0.92121,0.9201,0.92043,59600000.0
2007-08-03 14:45:00,0.92055,0.92126,0.92055,0.92123,57600000.0
2007-08-03 14:50:00,0.92143,0.9225,0.92122,0.92218,67000000.0
2007-08-03 14:55:00,0.92205,0.92205,0.92128,0.92154,66600000.0
2007-08-03 15:00:00,0.92167,0.92238,0.92076,0.92238,62800000.0
2007-08-03 15:05:00,0.92233,0.92233,0.92127,0.9219,71800000.0
2007-08-03 15:10:00,0.9217,0.92182,0.92096,0.92096,63600000.0
2007-08-03 15:15:00,0.92096,0.92146,0.9208,0.92103,63400000.0
2007-08-03 15:20:00,0.92113,0.92161,0.92079,0.92135,73400000.0
2007-08-03 15:25:00,0.92129,0.92191,0.92102,0.92138,67200000.0
2007-08-03 15:30:00,0.9214,0.92167,0.92085,0.92091,61200000.0
2007-08-03 15:35:00,0.9208,0.92164,0.92077,0.92164,66600000.0
2007-08-03 15:40:00,0.92181,0.92203,0.92143,0.92155,67600000.0
2007-08-03 15:45:00,0.92158,0.92177,0.92087,0.92177,78800000.0
2007-08-03 15:50:00,0.92161,0.92177,0.92009,0.92009,70600000.0
2007-08-03 15:55:00,0.92002,0.92027,0.91755,0.9177,70800000.0
2007-08-03 16:00:00,0.91739,0.91739,0.91522,0.91674,66600000.0
2007-08-03 16:05:00,0.91678,0.91678,0.9145,0.91541,74000000.0
2007-08-03 16:10:00,0.91542,0.91708,0.91518,0.91693,69200000.0
2007-08-03 16:15:00,0.91668,0.91668,0.9149,0.91517,62800000.0
2007-08-03 16:20:00,0.91485,0.91496,0.91317,0.91379,68800000.0
2007-08-03 16:25:00,0.91404,0.91409,0.91321,0.91329,70400000.0
2007-08-03 16:30:00,0.91315,0.91333,0.91273,0.91273,62800000.0
2007-08-03 16:35:00,0.91268,0.91357,0.91233,0.91341,71400000.0
2007-08-03 16:40:00,0.91319,0.91373,0.91279,0.91287,70400000.0
2007-08-03 16:45:00,0.91266,0.91266,0.912,0.91217,76800000.0
2007-08-03 16:50:00,0.91238,0.9139,0.91238,0.9135,57600000.0
2007-08-03 16:55:00,0.9137,0.91431,0.91364,0.91406,66000000.0
2007-08-03 17:00:00,0.91408,0.91462,0.91391,0.91432,66600000.0
2007-08-03 17:05:00,0.91417,0.91429,0.91368,0.9138,61800000.0
2007-08-03 17:10:00,0.9137,0.91382,0.91322,0.91349,65600000.0
2007-08-03 17:15:00,0.91341,0.91343,0.91307,0.9132,67200000.0
2007-08-03 17:20:00,0.91335,0.9134,0.91273,0.91273,67200000.0
2007-08-03 17:25:00,0.91251,0.91305,0.91248,0.91277,59200000.0
2007-08-03 17:30:00,0.91304,0.91326,0.91186,0.91186,66000000.0
2007-08-03 17:35:00,0.91151,0.9116,0.91089,0.91115,67600000.0
2007-08-03 17:40:00,0.9113,0.91147,0.91093,0.91133,72200000.0
2007-08-03 17:45:00,0.91121,0.91169,0.91076,0.91146,69200000.0
2007-08-03 17:50:00,0.91159,0.91181,0.91131,0.91137,64000000.0
2007-08-03 17:55:00,0.91142,0.91163,0.91078,0.9115,62400000.0
2007-08-03 18:00:00,0.91143,0.91158,0.91114,0.91158,69200000.0
2007-08-03 18:05:00,0.91158,0.91158,0.91101,0.91109,67600000.0
2007-08-03 18:10:00,0.91108,0.91218,0.91108,0.91212,58000000.0
2007-08-03 18:15:00,0.91223,0.91236,0.91162,0.91169,63800000.0
2007-08-03 18:20:00,0.91167,0.91167,0.91039,0.91096,65600000.0
2007-08-03 18:25:00,0.91089,0.91089,0.9096,0.91049,74400000.0
2007-08-03 18:30:00,0.91048,0.91066,0.91032,0.91052,69000000.0
2007-08-03 18:35:00,0.91052,0.91069,0.91032,0.91069,66400000.0
2007-08-03 18:40:00,0.91089,0.91109,0.91074,0.91075,73600000.0
2007-08-03 18:45:00,0.91027,0.91077,0.91003,0.91008,64200000.0
2007-08-03 18:50:00,0.91009,0.91032,0.91001,0.91008,81200000.0
2007-08-03 18:55:00,0.91012,0.91022,0.90985,0.90985,62800000.0
2007-08-03 19:00:00,0.9099,0.91018,0.90969,0.91001,66600000.0
2007-08-03 19:05:00,0.90994,0.90998,0.90961,0.9099,64400000.0
2007-08-03 19:10:00,0.90965,0.91009,0.90965,0.90999,58600000.0
2007-08-03 19:15:00,0.90998,0.91046,0.90947,0.91021,57000000.0
2007-08-03 19:20:00,0.9102,0.91077,0.91019,0.91052,56400000.0
2007-08-03 19:25:00,0.91061,0.91062,0.91007,0.91058,72400000.0
2007-08-03 19:30:00,0.91072,0.91098,0.90992,0.91074,65600000.0
2007-08-03 19:35:00,0.91047,0.91067,0.90989,0.9103,65800000.0
2007-08-03 19:40:00,0.91045,0.91089,0.91021,0.91089,62800000.0
2007-08-03 19:45:00,0.91102,0.91109,0.91056,0.91085,70400000.0
2007-08-03 19:50:00,0.91089,0.91108,0.91036,0.91036,74000000.0
2007-08-03 19:55:00,0.91096,0.91269,0.91088,0.91254,72400000.0
2007-08-03 20:00:00,0.91223,0.9134,0.91186,0.91326,71000000.0
2007-08-03 20:05:00,0.91328,0.91335,0.91278,0.91299,51600000.0
2007-08-03 20:10:00,0.91287,0.9129,0.91124,0.91191,61200000.0
2007-08-03 20:15:00,0.91175,0.91187,0.91153,0.91168,73000000.0
2007-08-03 20:20:00,0.91163,0.91221,0.91163,0.91221,66400000.0
2007-08-03 20:25:00,0.912,0.912,0.9107,0.91088,59200000.0
2007-08-03 20:30:00,0.91086,0.91086,0.90945,0.90967,54800000.0
2007-08-03 20:35:00,0.90964,0.90964,0.90902,0.90902,56400000.0
2007-08-03 20:40:00,0.90889,0.90923,0.90863,0.90896,68800000.0
2007-08-03 20:45:00,0.90893,0.90917,0.9088,0.90882,69200000.0
2007-08-03 20:50:00,0.90864,0.90928,0.90857,0.9092,60000000.0
2007-08-03 20:55:00,0.90892,0.90916,0.90861,0.90867,57000000.0
2007-08-03 21:00:00,0.90873,0.90895,0.90634,0.90634,67600000.0
2007-08-03 21:05:00,0.90634,0.90736,0.90634,0.90654,68800000.0
2007-08-03 21:10:00,0.90694,0.9081,0.90676,0.90787,59600000.0
2007-08-03 21:15:00,0.90804,0.90912,0.90794,0.90794,70400000.0
2007-08-03 21:20:00,0.90791,0.90835,0.90627,0.90627,67600000.0
2007-08-03 21:25:00,0.90605,0.9061,0.90466,0.90585,60800000.0
2007-08-03 21:30:00,0.90577,0.9058,0.90449,0.90491,64000000.0
2007-08-03 21:35:00,0.90497,0.90513,0.90366,0.90366,70400000.0
2007-08-03 21:40:00,0.90344,0.90482,0.90309,0.90482,62800000.0
2007-08-03 21:45:00,0.90481,0.90482,0.90391,0.90482,61800000.0
2007-08-03 21:50:00,0.90495,0.90508,0.90407,0.90446,72400000.0
2007-08-03 21:55:00,0.90442,0.90481,0.90322,0.90385,63400000.0
2007-08-03 22:00:00,0.90377,0.90414,0.90355,0.90393,69800000.0
2007-08-03 22:05:00,0.90371,0.90471,0.90365,0.90447,60800000.0
2007-08-03 22:10:00,0.9044,0.90536,0.90417,0.90536,73000000.0
2007-08-03 22:15:00,0.90537,0.90575,0.90523,0.90532,64000000.0
2007-08-03 22:20:00,0.90526,0.90585,0.90467,0.90505,56000000.0
2007-08-03 22:25:00,0.90509,0.90566,0.90504,0.90548,66000000.0
2007-08-03 22:30:00,0.90541,0.90569,0.90514,0.90534,62400000.0
2007-08-03 22:35:00,0.90545,0.90572,0.9052,0.9052,58600000.0
2007-08-03 22:40:00,0.90569,0.90581,0.9056,0.9057,54200000.0
2007-08-03 22:45:00,0.90562,0.90583,0.90519,0.90519,65400000.0
2007-08-03 22:50:00,0.90524,0.90524,0.90465,0.90478,64000000.0
2007-08-03 22:55:00,0.90485,0.90525,0.9045,0.90463,62200000.0
2007-08-05 23:00:00,0.90414,0.90414,0.89906,0.89947,67400000.0
2007-08-05 23:05:00,0.8994,0.89996,0.89853,0.89937,68200000.0
2007-08-05 23:10:00,0.8999,0.90019,0.89953,0.90007,64000000.0
2007-08-05 23:15:00,0.89995,0.90412,0.8997,0.90033,49000000.0
2007-08-05 23:20:00,0.90032,0.90035,0.89957,0.89975,68800000.0
2007-08-05 23:25:00,0.89977,0.89984,0.89948,0.89971,54400000.0
2007-08-05 23:30:00,0.89951,0.89982,0.89949,0.89973,66800000.0
2007-08-05 23:35:00,0.89971,0.89984,0.89968,0.89984,65600000.0
2007-08-05 23:40:00,0.89976,0.89976,0.89911,0.89918,65600000.0
2007-08-05 23:45:00,0.89886,0.89896,0.89683,0.89704,57600000.0
2007-08-05 23:50:00,0.89695,0.89728,0.89545,0.89545,56000000.0
2007-08-05 23:55:00,0.89571,0.89571,0.89398,0.89424,62400000.0
2007-08-06 00:00:00,0.8944,0.89474,0.89402,0.89402,66000000.0
2007-08-06 00:05:00,0.89404,0.8943,0.8936,0.8942,67200000.0
2007-08-06 00:10:00,0.89417,0.89584,0.89414,0.89584,59200000.0
2007-08-06 00:15:00,0.89594,0.89645,0.89516,0.89565,63200000.0
2007-08-06 00:20:00,0.89589,0.89688,0.89589,0.89654,57800000.0
2007-08-06 00:25:00,0.89721,0.8973,0.89656,0.89671,66000000.0
2007-08-06 00:30:00,0.89663,0.89667,0.89543,0.89559,40000000.0
2007-08-06 00:35:00,0.89584,0.89615,0.89569,0.89603,60800000.0
2007-08-06 00:40:00,0.89609,0.89677,0.8954,0.89677,70400000.0
2007-08-06 00:45:00,0.8969,0.89691,0.89648,0.89648,74000000.0
2007-08-06 00:50:00,0.89655,0.89655,0.89543,0.89598,66400000.0
2007-08-06 00:55:00,0.89602,0.89623,0.89585,0.89585,71200000.0
2007-08-06 01:00:00,0.8959,0.89676,0.89589,0.89669,70000000.0
2007-08-06 01:05:00,0.89686,0.89708,0.89672,0.89699,65600000.0
2007-08-06 01:10:00,0.89728,0.898,0.89712,0.89797,65400000.0
2007-08-06 01:15:00,0.89809,0.89814,0.8967,0.89686,67600000.0
2007-08-06 01:20:00,0.89693,0.89717,0.89671,0.89717,62800000.0
2007-08-06 01:25:00,0.89748,0.89769,0.89704,0.89713,60800000.0
2007-08-06 01:30:00,0.89704,0.8975,0.89629,0.8975,58400000.0
2007-08-06 01:35:00,0.89735,0.89778,0.89717,0.89756,60800000.0
2007-08-06 01:40:00,0.89736,0.89798,0.89728,0.89754,63200000.0
2007-08-06 01:45:00,0.89761,0.89787,0.89708,0.89787,73800000.0
2007-08-06 01:50:00,0.89787,0.89837,0.89783,0.89837,69200000.0
2007-08-06 01:55:00,0.89833,0.89862,0.89807,0.89846,70800000.0
2007-08-06 02:00:00,0.89846,0.8992,0.89846,0.89908,72000000.0
2007-08-06 02:05:00,0.89943,0.89943,0.89906,0.89925,69200000.0
2007-08-06 02:10:00,0.89929,0.8995,0.89924,0.8995,73800000.0
2007-08-06 02:15:00,0.89943,0.89943,0.89882,0.89882,62800000.0
2007-08-06 02:20:00,0.89881,0.89949,0.89879,0.899,61600000.0
2007-08-06 02:25:00,0.89908,0.89911,0.89815,0.89883,55200000.0
2007-08-06 02:30:00,0.8983,0.89881,0.8983,0.89859,60600000.0
2007-08-06 02:35:00,0.89852,0.89902,0.89845,0.89901,62200000.0
2007-08-06 02:40:00,0.89835,0.89967,0.89819,0.89944,67600000.0
2007-08-06 02:45:00,0.89943,0.89958,0.898,0.898,65600000.0
2007-08-06 02:50:00,0.89807,0.89832,0.89772,0.89793,66400000.0
2007-08-06 02:55:00,0.89821,0.89856,0.89772,0.89777,68800000.0
2007-08-06 03:00:00,0.89763,0.89768,0.89647,0.8967,70800000.0
2007-08-06 03:05:00,0.89664,0.89724,0.89664,0.89696,66400000.0
2007-08-06 03:10:00,0.8969,0.89701,0.89668,0.89698,73800000.0
2007-08-06 03:15:00,0.89689,0.89716,0.89613,0.89699,70200000.0
2007-08-06 03:20:00,0.89677,0.89706,0.89677,0.89696,60800000.0
2007-08-06 03:25:00,0.89691,0.89702,0.89664,0.89691,51200000.0
2007-08-06 03:30:00,0.89675,0.89705,0.89668,0.897,59600000.0
2007-08-06 03:35:00,0.89668,0.8974,0.89668,0.89714,58000000.0
2007-08-06 03:40:00,0.89718,0.89747,0.89675,0.89713,63600000.0
2007-08-06 03:45:00,0.89683,0.89745,0.89664,0.89735,58400000.0
2007-08-06 03:50:00,0.89779,0.89799,0.89768,0.89791,67200000.0
2007-08-06 03:55:00,0.8979,0.8979,0.89707,0.89774,67200000.0
2007-08-06 04:00:00,0.89775,0.89788,0.89703,0.8978,63200000.0
2007-08-06 04:05:00,0.89794,0.89814,0.8978,0.89814,35600000.0
2007-08-06 04:10:00,0.89817,0.89837,0.89706,0.89785,57600000.0
2007-08-06 04:15:00,0.89791,0.89797,0.89711,0.89757,65000000.0
2007-08-06 04:20:00,0.89765,0.89787,0.89751,0.89759,66400000.0
2007-08-06 04:25:00,0.8977,0.8977,0.89733,0.89737,66000000.0
2007-08-06 04:30:00,0.8974,0.8975,0.89713,0.89714,54800000.0
2007-08-06 04:35:00,0.89708,0.89712,0.8968,0.89696,67600000.0
2007-08-06 04:40:00,0.89697,0.897,0.89633,0.89638,64800000.0
2007-08-06 04:45:00,0.89637,0.89645,0.89614,0.89638,64000000.0
2007-08-06 04:50:00,0.89613,0.89685,0.89539,0.89612,67400000.0
2007-08-06 04:55:00,0.89669,0.89745,0.89669,0.89716,67600000.0
2007-08-06 05:00:00,0.89736,0.89736,0.89694,0.89733,62800000.0
2007-08-06 05:05:00,0.89734,0.89746,0.89717,0.8973,63400000.0
2007-08-06 05:10:00,0.89724,0.89763,0.89706,0.89758,65600000.0
2007-08-06 05:15:00,0.89745,0.89756,0.89706,0.89748,54800000.0
2007-08-06 05:20:00,0.89742,0.89746,0.897,0.89708,51200000.0
2007-08-06 05:25:00,0.89707,0.89742,0.89698,0.89727,52800000.0
2007-08-06 05:30:00,0.89722,0.8973,0.89675,0.89724,66000000.0
2007-08-06 05:35:00,0.89706,0.89736,0.89656,0.89656,56800000.0
2007-08-06 05:40:00,0.89685,0.8973,0.89685,0.89704,64000000.0
2007-08-06 05:45:00,0.89709,0.89714,0.89628,0.89708,49600000.0
2007-08-06 05:50:00,0.89698,0.89713,0.89691,0.89691,60600000.0
2007-08-06 05:55:00,0.89688,0.8972,0.89643,0.89702,60000000.0
2007-08-06 06:00:00,0.89702,0.89702,0.89616,0.89673,63400000.0
2007-08-06 06:05:00,0.89672,0.89687,0.89628,0.89687,72800000.0
2007-08-06 06:10:00,0.89683,0.89693,0.8965,0.89667,62000000.0
2007-08-06 06:15:00,0.8967,0.89692,0.89662,0.8968,56000000.0
2007-08-06 06:20:00,0.89661,0.89705,0.89645,0.89665,70400000.0
2007-08-06 06:25:00,0.89667,0.89698,0.89633,0.89696,64000000.0
2007-08-06 06:30:00,0.89689,0.89734,0.89659,0.89685,48400000.0
2007-08-06 06:35:00,0.89725,0.89744,0.89714,0.89742,67000000.0
2007-08-06 06:40:00,0.89748,0.89826,0.89741,0.89817,70200000.0
2007-08-06 06:45:00,0.89809,0.89848,0.89761,0.89848,59800000.0
2007-08-06 06:50:00,0.89854,0.89898,0.89854,0.89858,68800000.0
2007-08-06 06:55:00,0.89868,0.89889,0.89824,0.89825,68400000.0
2007-08-06 07:00:00,0.89864,0.89878,0.89813,0.89874,58000000.0
2007-08-06 07:05:00,0.89867,0.89883,0.89852,0.89874,61200000.0
2007-08-06 07:10:00,0.89826,0.8992,0.89826,0.89891,68000000.0
2007-08-06 07:15:00,0.89888,0.89906,0.89881,0.899,68800000.0
2007-08-06 07:20:00,0.89893,0.89904,0.8983,0.89864,56400000.0
2007-08-06 07:25:00,0.89855,0.89895,0.89818,0.89883,55600000.0
2007-08-06 07:30:00,0.89896,0.89956,0.89896,0.89949,59000000.0
2007-08-06 07:35:00,0.89968,0.9005,0.89968,0.90009,65400000.0
2007-08-06 07:40:00,0.8998,0.90003,0.89946,0.89946,73600000.0
2007-08-06 07:45:00,0.89905,0.89958,0.89888,0.89918,53200000.0
2007-08-06 07:50:00,0.8992,0.89943,0.89918,0.89933,51200000.0
2007-08-06 07:55:00,0.89934,0.89941,0.89891,0.89896,70800000.0
2007-08-06 08:00:00,0.89889,0.89892,0.89815,0.89835,72000000.0
2007-08-06 08:05:00,0.89823,0.89872,0.89823,0.89863,73600000.0
2007-08-06 08:10:00,0.8983,0.8988,0.89807,0.8984,69800000.0
2007-08-06 08:15:00,0.89843,0.89895,0.8984,0.89895,62200000.0
2007-08-06 08:20:00,0.89889,0.89906,0.89869,0.89881,65600000.0
2007-08-06 08:25:00,0.89883,0.89914,0.89877,0.89902,65600000.0
2007-08-06 08:30:00,0.89896,0.89898,0.89852,0.89852,72400000.0
2007-08-06 08:35:00,0.89835,0.89846,0.89722,0.89722,55400000.0
2007-08-06 08:40:00,0.8972,0.89779,0.89666,0.89779,57800000.0
2007-08-06 08:45:00,0.89775,0.89787,0.89725,0.89725,59600000.0
2007-08-06 08:50:00,0.89734,0.89756,0.89718,0.89756,64200000.0
2007-08-06 08:55:00,0.89752,0.89796,0.89726,0.89796,67600000.0
2007-08-06 09:00:00,0.89787,0.89863,0.89769,0.89863,62400000.0
2007-08-06 09:05:00,0.89888,0.89948,0.89864,0.89874,80000000.0
2007-08-06 09:10:00,0.89876,0.89912,0.89832,0.89868,64400000.0
2007-08-06 09:15:00,0.89856,0.89945,0.8985,0.89938,73600000.0
2007-08-06 09:20:00,0.89935,0.90023,0.89924,0.90023,66000000.0
2007-08-06 09:25:00,0.90027,0.90202,0.90018,0.90197,70800000.0
2007-08-06 09:30:00,0.9021,0.90226,0.90078,0.90224,75200000.0
2007-08-06 09:35:00,0.90211,0.9033,0.90209,0.9033,65600000.0
2007-08-06 09:40:00,0.90337,0.90337,0.90295,0.90314,63800000.0
2007-08-06 09:45:00,0.90288,0.90296,0.90197,0.90223,56200000.0
2007-08-06 09:50:00,0.90229,0.9027,0.90218,0.90259,67200000.0
2007-08-06 09:55:00,0.90253,0.90264,0.90205,0.9024,69200000.0
2007-08-06 10:00:00,0.90261,0.90265,0.90204,0.90213,62400000.0
2007-08-06 10:05:00,0.90187,0.90228,0.9017,0.90222,64400000.0
2007-08-06 10:10:00,0.90214,0.9023,0.90201,0.90225,68800000.0
2007-08-06 10:15:00,0.90226,0.90246,0.90179,0.90212,72000000.0
2007-08-06 10:20:00,0.90207,0.90277,0.90207,0.90264,67600000.0
2007-08-06 10:25:00,0.90287,0.90314,0.90249,0.90304,66000000.0
2007-08-06 10:30:00,0.90294,0.90304,0.902,0.90203,59000000.0
2007-08-06 10:35:00,0.90215,0.90217,0.90176,0.90202,67600000.0
2007-08-06 10:40:00,0.90189,0.9019,0.90045,0.90046,67200000.0
2007-08-06 10:45:00,0.89976,0.90088,0.89976,0.90077,65800000.0
2007-08-06 10:50:00,0.90071,0.90093,0.9003,0.9008,62400000.0
2007-08-06 10:55:00,0.90073,0.90123,0.90052,0.90097,66800000.0
2007-08-06 11:00:00,0.90097,0.90105,0.90057,0.90085,66000000.0
2007-08-06 11:05:00,0.90092,0.90103,0.90045,0.90088,57000000.0
2007-08-06 11:10:00,0.90094,0.90098,0.89997,0.90061,76000000.0
2007-08-06 11:15:00,0.9007,0.90078,0.89986,0.90065,70400000.0
2007-08-06 11:20:00,0.90043,0.90047,0.89965,0.90027,71400000.0
2007-08-06 11:25:00,0.90027,0.90059,0.90004,0.90059,62800000.0
2007-08-06 11:30:00,0.90069,0.90163,0.90066,0.90162,70800000.0
2007-08-06 11:35:00,0.90166,0.90189,0.90162,0.90172,69200000.0
2007-08-06 11:40:00,0.90178,0.90195,0.90052,0.90195,62800000.0
2007-08-06 11:45:00,0.90202,0.90217,0.90141,0.90185,68800000.0
2007-08-06 11:50:00,0.90181,0.90181,0.90121,0.90176,71400000.0
2007-08-06 11:55:00,0.9016,0.90185,0.90057,0.90183,68400000.0
2007-08-06 12:00:00,0.90186,0.90229,0.9018,0.90229,70400000.0
2007-08-06 12:05:00,0.90223,0.90256,0.9016,0.9016,70800000.0
2007-08-06 12:10:00,0.90247,0.90257,0.90224,0.90239,78800000.0
2007-08-06 12:15:00,0.90231,0.90279,0.90218,0.90279,68000000.0
2007-08-06 12:20:00,0.90276,0.90276,0.90202,0.90225,67200000.0
2007-08-06 12:25:00,0.9025,0.90309,0.90239,0.9028,61200000.0
2007-08-06 12:30:00,0.90273,0.90306,0.90272,0.903,67400000.0
2007-08-06 12:35:00,0.90303,0.90372,0.90303,0.90357,73600000.0
2007-08-06 12:40:00,0.90356,0.90382,0.90328,0.90382,64400000.0
2007-08-06 12:45:00,0.90373,0.90459,0.90367,0.90383,62200000.0
2007-08-06 12:50:00,0.90371,0.90464,0.90314,0.90464,72000000.0
2007-08-06 12:55:00,0.90462,0.90472,0.90352,0.90448,61800000.0
2007-08-06 13:00:00,0.90443,0.90457,0.90425,0.90437,66600000.0
2007-08-06 13:05:00,0.9044,0.90443,0.90336,0.90344,67600000.0
2007-08-06 13:10:00,0.90343,0.90363,0.90341,0.90346,57000000.0
2007-08-06 13:15:00,0.90345,0.9036,0.90321,0.90359,57600000.0
2007-08-06 13:20:00,0.90367,0.90367,0.90287,0.9031,76000000.0
2007-08-06 13:25:00,0.90304,0.90323,0.90282,0.90313,65000000.0
2007-08-06 13:30:00,0.90304,0.9034,0.90302,0.9034,102600000.0
2007-08-06 13:35:00,0.90367,0.9044,0.90367,0.90419,125200000.0
2007-08-06 13:40:00,0.90413,0.90417,0.90374,0.90376,111600000.0
2007-08-06 13:45:00,0.90363,0.90363,0.90268,0.90268,122400000.0
2007-08-06 13:50:00,0.90287,0.90287,0.90228,0.90238,157200000.0
2007-08-06 13:55:00,0.90241,0.90252,0.90149,0.90185,129400000.0
2007-08-06 14:00:00,0.90192,0.90207,0.90167,0.90198,170400000.0
2007-08-06 14:05:00,0.90192,0.90225,0.90192,0.90206,149000000.0
2007-08-06 14:10:00,0.90216,0.9023,0.90163,0.9023,115600000.0
2007-08-06 14:15:00,0.90212,0.90222,0.90181,0.90183,184800000.0
2007-08-06 14:20:00,0.90175,0.90186,0.90145,0.90156,129600000.0
2007-08-06 14:25:00,0.90163,0.90229,0.90158,0.90229,108400000.0
2007-08-06 14:30:00,0.90242,0.90303,0.90195,0.90292,208800000.0
2007-08-06 14:35:00,0.90293,0.90308,0.90224,0.90262,182600000.0
2007-08-06 14:40:00,0.90301,0.90313,0.90281,0.90313,244600000.0
2007-08-06 14:45:00,0.90309,0.90314,0.9028,0.90291,152200000.0
2007-08-06 14:50:00,0.90296,0.90296,0.90222,0.90222,131400000.0
2007-08-06 14:55:00,0.90183,0.90265,0.90183,0.90233,102600000.0
2007-08-06 15:00:00,0.90233,0.90286,0.90233,0.9025,153200000.0
2007-08-06 15:05:00,0.90261,0.90275,0.90203,0.90273,107600000.0
2007-08-06 15:10:00,0.90265,0.90284,0.90216,0.90221,228000000.0
2007-08-06 15:15:00,0.90217,0.90217,0.90144,0.90205,98800000.0
2007-08-06 15:20:00,0.90212,0.90267,0.90209,0.90261,164600000.0
2007-08-06 15:25:00,0.90259,0.90267,0.90142,0.9025,193800000.0
2007-08-06 15:30:00,0.90182,0.90338,0.90182,0.90328,250800000.0
2007-08-06 15:35:00,0.90324,0.90338,0.90282,0.90307,198800000.0
2007-08-06 15:40:00,0.90306,0.90329,0.90215,0.90215,205200000.0
2007-08-06 15:45:00,0.90204,0.90234,0.90183,0.90217,124200000.0
2007-08-06 15:50:00,0.90215,0.90222,0.90175,0.90222,90000000.0
2007-08-06 15:55:00,0.90236,0.90241,0.90204,0.90241,143200000.0
2007-08-06 16:00:00,0.90231,0.90231,0.90112,0.90139,239600000.0
2007-08-06 16:05:00,0.90154,0.9016,0.90082,0.90088,199800000.0
2007-08-06 16:10:00,0.90124,0.90153,0.90085,0.90148,207800000.0
2007-08-06 16:15:00,0.90144,0.90181,0.9014,0.90164,170800000.0
2007-08-06 16:20:00,0.9014,0.9015,0.9006,0.90111,196600000.0
2007-08-06 16:25:00,0.90096,0.90097,0.90069,0.90087,171000000.0
2007-08-06 16:30:00,0.90086,0.90107,0.90051,0.90089,171600000.0
2007-08-06 16:35:00,0.90077,0.90142,0.90068,0.9013,227400000.0
2007-08-06 16:40:00,0.90118,0.90126,0.90064,0.9009,122000000.0
2007-08-06 16:45:00,0.90097,0.90129,0.90091,0.90129,316400000.0
2007-08-06 16:50:00,0.90087,0.9014,0.90075,0.90136,160400000.0
2007-08-06 16:55:00,0.9014,0.90142,0.90099,0.90099,196800000.0
2007-08-06 17:00:00,0.90101,0.90156,0.90101,0.90138,231200000.0
2007-08-06 17:05:00,0.90138,0.9015,0.90066,0.90087,182600000.0
2007-08-06 17:10:00,0.90102,0.90133,0.90077,0.90133,144400000.0
2007-08-06 17:15:00,0.90123,0.90241,0.90123,0.90241,104400000.0
2007-08-06 17:20:00,0.90269,0.9036,0.90242,0.90351,124000000.0
2007-08-06 17:25:00,0.90345,0.9037,0.90265,0.90289,198400000.0
2007-08-06 17:30:00,0.90284,0.90353,0.90284,0.90305,373400000.0
2007-08-06 17:35:00,0.90305,0.90313,0.90234,0.90248,203200000.0
2007-08-06 17:40:00,0.90241,0.90298,0.90241,0.90288,228000000.0
2007-08-06 17:45:00,0.90281,0.90338,0.90181,0.90338,213200000.0
2007-08-06 17:50:00,0.90357,0.90473,0.90357,0.90473,258400000.0
2007-08-06 17:55:00,0.90478,0.90482,0.90447,0.90456,267400000.0
2007-08-06 18:00:00,0.90443,0.90443,0.9041,0.90422,233800000.0
2007-08-06 18:05:00,0.90412,0.90454,0.904,0.90447,320600000.0
2007-08-06 18:10:00,0.90441,0.90495,0.90441,0.90469,131600000.0
2007-08-06 18:15:00,0.90473,0.90519,0.90453,0.90472,228000000.0
2007-08-06 18:20:00,0.90469,0.90469,0.90389,0.9039,232000000.0
2007-08-06 18:25:00,0.90392,0.90392,0.90312,0.90371,146200000.0
2007-08-06 18:30:00,0.90359,0.9045,0.9035,0.90443,207200000.0
2007-08-06 18:35:00,0.90428,0.90471,0.9039,0.90443,177200000.0
2007-08-06 18:40:00,0.90451,0.90542,0.90451,0.90522,177400000.0
2007-08-06 18:45:00,0.90522,0.90753,0.90425,0.90741,136000000.0
2007-08-06 18:50:00,0.90743,0.90789,0.90723,0.90728,145000000.0
2007-08-06 18:55:00,0.90739,0.90756,0.90663,0.90663,144800000.0
2007-08-06 19:00:00,0.90657,0.90672,0.90638,0.90669,134800000.0
2007-08-06 19:05:00,0.90667,0.90667,0.90621,0.90629,162800000.0
2007-08-06 19:10:00,0.90628,0.90675,0.90605,0.90634,106000000.0
2007-08-06 19:15:00,0.90649,0.9068,0.90633,0.9066,83200000.0
2007-08-06 19:20:00,0.90656,0.9067,0.90606,0.90636,117000000.0
2007-08-06 19:25:00,0.90657,0.90672,0.90637,0.90656,94200000.0
2007-08-06 19:30:00,0.90655,0.90678,0.90612,0.90678,86800000.0
2007-08-06 19:35:00,0.90663,0.90663,0.90623,0.90629,94800000.0
2007-08-06 19:40:00,0.90627,0.90634,0.90581,0.90615,78800000.0
2007-08-06 19:45:00,0.90616,0.90618,0.90562,0.90587,94800000.0
2007-08-06 19:50:00,0.90547,0.90592,0.90529,0.9058,74600000.0
2007-08-06 19:55:00,0.90591,0.90591,0.9052,0.90564,59200000.0
2007-08-06 20:00:00,0.90562,0.90583,0.90533,0.90569,62200000.0
2007-08-06 20:05:00,0.90568,0.90584,0.90503,0.90572,63800000.0
2007-08-06 20:10:00,0.9057,0.90585,0.90542,0.90569,86600000.0
2007-08-06 20:15:00,0.90568,0.90637,0.90568,0.9063,65600000.0
2007-08-06 20:20:00,0.90627,0.90638,0.90567,0.90628,75600000.0
2007-08-06 20:25:00,0.90612,0.90622,0.9057,0.90606,55400000.0
2007-08-06 20:30:00,0.90613,0.90648,0.90611,0.90628,69200000.0
2007-08-06 20:35:00,0.90619,0.90637,0.90572,0.90629,68800000.0
2007-08-06 20:40:00,0.90651,0.90828,0.90651,0.90804,65600000.0
2007-08-06 20:45:00,0.90808,0.90853,0.90729,0.90748,51200000.0
2007-08-06 20:50:00,0.90785,0.90827,0.90767,0.90792,65600000.0
2007-08-06 20:55:00,0.9079,0.90792,0.90685,0.90694,63400000.0
2007-08-06 21:00:00,0.90692,0.90728,0.90683,0.90698,65400000.0
2007-08-06 21:05:00,0.90704,0.90758,0.9068,0.90758,67200000.0
2007-08-06 21:10:00,0.90807,0.90875,0.90787,0.90875,69200000.0
2007-08-06 21:15:00,0.90905,0.90921,0.90834,0.90834,70400000.0
2007-08-06 21:20:00,0.90841,0.9085,0.90823,0.9085,63400000.0
2007-08-06 21:25:00,0.9086,0.90923,0.9086,0.90921,53200000.0
2007-08-06 21:30:00,0.90928,0.90999,0.90928,0.90976,60800000.0
2007-08-06 21:35:00,0.90975,0.90975,0.90904,0.90945,69200000.0
2007-08-06 21:40:00,0.90961,0.91,0.90961,0.90983,64400000.0
2007-08-06 21:45:00,0.91011,0.91173,0.91003,0.91173,76800000.0
2007-08-06 21:50:00,0.91166,0.91183,0.9114,0.91156,57600000.0
2007-08-06 21:55:00,0.91141,0.91182,0.91109,0.91109,60800000.0
2007-08-06 22:00:00,0.91153,0.91168,0.91134,0.91157,62400000.0
2007-08-06 22:05:00,0.91157,0.91157,0.91094,0.91105,66000000.0
2007-08-06 22:10:00,0.91108,0.91109,0.91015,0.91041,76000000.0
2007-08-06 22:15:00,0.9102,0.91059,0.91015,0.91044,62800000.0
2007-08-06 22:20:00,0.91035,0.91062,0.91026,0.9103,57600000.0
2007-08-06 22:25:00,0.91027,0.91062,0.9099,0.91043,62200000.0
2007-08-06 22:30:00,0.91039,0.91043,0.90978,0.91034,97600000.0
2007-08-06 22:35:00,0.91036,0.91078,0.91031,0.91078,63000000.0
2007-08-06 22:40:00,0.91072,0.91087,0.91049,0.91086,51600000.0
2007-08-06 22:45:00,0.91074,0.91091,0.91066,0.91085,57600000.0
2007-08-06 22:50:00,0.91093,0.91169,0.91085,0.91166,66000000.0
2007-08-06 22:55:00,0.91123,0.91182,0.9112,0.91182,61200000.0
2007-08-06 23:00:00,0.91157,0.9125,0.91155,0.91242,68400000.0
2007-08-06 23:05:00,0.91239,0.91245,0.91208,0.91233,61800000.0
2007-08-06 23:10:00,0.91229,0.91243,0.91193,0.91203,52200000.0
2007-08-06 23:15:00,0.91219,0.91227,0.91165,0.91208,63400000.0
2007-08-06 23:20:00,0.91233,0.91238,0.91135,0.91221,63800000.0
2007-08-06 23:25:00,0.91216,0.91234,0.91188,0.91234,62400000.0
2007-08-06 23:30:00,0.91209,0.9124,0.91115,0.91212,61800000.0
2007-08-06 23:35:00,0.91173,0.91226,0.91161,0.91192,74000000.0
2007-08-06 23:40:00,0.91189,0.91256,0.91188,0.91221,51200000.0
2007-08-06 23:45:00,0.91217,0.91257,0.91206,0.91244,52800000.0
2007-08-06 23:50:00,0.91234,0.91244,0.91198,0.91207,54800000.0
2007-08-06 23:55:00,0.91214,0.91214,0.91093,0.91135,87400000.0
2007-08-07 00:00:00,0.91165,0.9118,0.91078,0.91078,66000000.0
2007-08-07 00:05:00,0.91076,0.91089,0.91011,0.91089,48400000.0
2007-08-07 00:10:00,0.9109,0.91108,0.91063,0.91087,56000000.0
2007-08-07 00:15:00,0.9103,0.91093,0.91027,0.91084,53200000.0
2007-08-07 00:20:00,0.91085,0.91092,0.91049,0.91049,56800000.0
2007-08-07 00:25:00,0.91053,0.91093,0.91053,0.91065,49600000.0
2007-08-07 00:30:00,0.91057,0.91072,0.91018,0.9104,69600000.0
2007-08-07 00:35:00,0.91038,0.91039,0.90955,0.90981,64000000.0
2007-08-07 00:40:00,0.90987,0.91073,0.90985,0.91043,59200000.0
2007-08-07 00:45:00,0.91046,0.91057,0.91014,0.91057,69000000.0
2007-08-07 00:50:00,0.91044,0.91077,0.91001,0.91063,52800000.0
2007-08-07 00:55:00,0.91065,0.91092,0.91045,0.91078,61000000.0
2007-08-07 01:00:00,0.91085,0.91092,0.90993,0.91051,73600000.0
2007-08-07 01:05:00,0.91055,0.9107,0.91027,0.9105,64000000.0
2007-08-07 01:10:00,0.91038,0.91063,0.91015,0.91017,60200000.0
2007-08-07 01:15:00,0.91067,0.91078,0.9104,0.91075,58000000.0
2007-08-07 01:20:00,0.91097,0.91104,0.91076,0.91087,65600000.0
2007-08-07 01:25:00,0.91086,0.91087,0.90977,0.91043,69200000.0
2007-08-07 01:30:00,0.91048,0.91116,0.91048,0.91098,60200000.0
2007-08-07 01:35:00,0.91102,0.91113,0.91091,0.91098,64800000.0
2007-08-07 01:40:00,0.91092,0.9119,0.91079,0.91189,64400000.0
2007-08-07 01:45:00,0.91186,0.91186,0.91092,0.91126,65400000.0
2007-08-07 01:50:00,0.91127,0.91133,0.91035,0.91093,62600000.0
2007-08-07 01:55:00,0.91083,0.91104,0.91044,0.9106,59200000.0
2007-08-07 02:00:00,0.91061,0.91072,0.91012,0.91012,72000000.0
2007-08-07 02:05:00,0.91003,0.91003,0.90944,0.90944,68800000.0
2007-08-07 02:10:00,0.90991,0.90991,0.90921,0.90922,74600000.0
2007-08-07 02:15:00,0.90925,0.90954,0.90908,0.90954,63600000.0
2007-08-07 02:20:00,0.9095,0.90953,0.90863,0.90867,49000000.0
2007-08-07 02:25:00,0.9085,0.90922,0.90786,0.90907,54400000.0
2007-08-07 02:30:00,0.9091,0.90914,0.90895,0.90914,60600000.0
2007-08-07 02:35:00,0.90885,0.90953,0.90882,0.90953,62400000.0
2007-08-07 02:40:00,0.90959,0.90973,0.90902,0.90916,67200000.0
2007-08-07 02:45:00,0.90919,0.90962,0.9087,0.90962,66000000.0
2007-08-07 02:50:00,0.90959,0.90959,0.90898,0.90904,65600000.0
2007-08-07 02:55:00,0.90908,0.90938,0.90865,0.90865,69200000.0
2007-08-07 03:00:00,0.90905,0.90943,0.90847,0.9088,72400000.0
2007-08-07 03:05:00,0.90871,0.90912,0.90861,0.90905,64400000.0
2007-08-07 03:10:00,0.90888,0.90904,0.90865,0.90875,73000000.0
2007-08-07 03:15:00,0.90859,0.90891,0.90781,0.90878,70400000.0
2007-08-07 03:20:00,0.90884,0.90932,0.90884,0.90932,60600000.0
2007-08-07 03:25:00,0.90867,0.90929,0.90867,0.90918,51000000.0
2007-08-07 03:30:00,0.9092,0.90933,0.9089,0.90905,64000000.0
2007-08-07 03:35:00,0.90879,0.90915,0.90838,0.90852,57400000.0
2007-08-07 03:40:00,0.90859,0.90885,0.90837,0.90856,57600000.0
2007-08-07 03:45:00,0.90849,0.90877,0.90818,0.90853,60400000.0
2007-08-07 03:50:00,0.90861,0.90869,0.90812,0.90819,67600000.0
2007-08-07 03:55:00,0.90818,0.90818,0.90767,0.90787,65400000.0
2007-08-07 04:00:00,0.90786,0.9086,0.90782,0.9086,63200000.0
2007-08-07 04:05:00,0.90842,0.90861,0.90812,0.90812,52800000.0
2007-08-07 04:10:00,0.90835,0.90843,0.90741,0.90821,57400000.0
2007-08-07 04:15:00,0.90823,0.90855,0.90818,0.90846,46800000.0
2007-08-07 04:20:00,0.90854,0.90875,0.90841,0.90867,65000000.0
2007-08-07 04:25:00,0.90871,0.90911,0.90854,0.90887,64400000.0
2007-08-07 04:30:00,0.90899,0.90983,0.90899,0.90971,53800000.0
2007-08-07 04:35:00,0.90968,0.91004,0.90926,0.90958,69200000.0
2007-08-07 04:40:00,0.90955,0.90992,0.90955,0.90971,64000000.0
2007-08-07 04:45:00,0.90958,0.90963,0.9087,0.90894,64000000.0
2007-08-07 04:50:00,0.90952,0.90952,0.90852,0.9089,68800000.0
2007-08-07 04:55:00,0.90937,0.90937,0.90881,0.90894,67000000.0
2007-08-07 05:00:00,0.90894,0.90899,0.90864,0.90887,62800000.0
2007-08-07 05:05:00,0.90895,0.90904,0.90845,0.90887,52200000.0
2007-08-07 05:10:00,0.9081,0.90896,0.90806,0.90872,61200000.0
2007-08-07 05:15:00,0.90874,0.90895,0.9086,0.90892,50400000.0
2007-08-07 05:20:00,0.90885,0.90903,0.90877,0.90903,48000000.0
2007-08-07 05:25:00,0.90855,0.90908,0.9085,0.90895,56000000.0
2007-08-07 05:30:00,0.90884,0.90889,0.90875,0.90885,52800000.0
2007-08-07 05:35:00,0.9089,0.90897,0.90837,0.90858,46800000.0
2007-08-07 05:40:00,0.90852,0.90857,0.90757,0.90849,63400000.0
2007-08-07 05:45:00,0.90846,0.90846,0.90776,0.90805,60200000.0
2007-08-07 05:50:00,0.9083,0.90831,0.9081,0.90831,49600000.0
2007-08-07 05:55:00,0.90836,0.90836,0.90792,0.90797,57400000.0
2007-08-07 06:00:00,0.9081,0.9083,0.90762,0.90823,63400000.0
2007-08-07 06:05:00,0.90826,0.9086,0.90822,0.90859,64400000.0
2007-08-07 06:10:00,0.90788,0.90866,0.90773,0.90858,62400000.0
2007-08-07 06:15:00,0.90851,0.90877,0.90838,0.90875,66000000.0
2007-08-07 06:20:00,0.90848,0.90877,0.90841,0.90867,70800000.0
2007-08-07 06:25:00,0.90865,0.90872,0.90818,0.90828,62200000.0
2007-08-07 06:30:00,0.90828,0.90833,0.9078,0.90833,39800000.0
2007-08-07 06:35:00,0.90846,0.90853,0.90793,0.908,68800000.0
2007-08-07 06:40:00,0.90854,0.90859,0.90828,0.90848,70800000.0
2007-08-07 06:45:00,0.9085,0.90866,0.90786,0.90866,59000000.0
2007-08-07 06:50:00,0.90858,0.90869,0.90802,0.90849,70000000.0
2007-08-07 06:55:00,0.90833,0.90842,0.9081,0.90819,67200000.0
2007-08-07 07:00:00,0.90822,0.90829,0.9078,0.90789,58400000.0
2007-08-07 07:05:00,0.90782,0.90834,0.9078,0.90818,60800000.0
2007-08-07 07:10:00,0.90815,0.9083,0.90792,0.90822,69000000.0
2007-08-07 07:15:00,0.90807,0.90826,0.90758,0.9079,68200000.0
2007-08-07 07:20:00,0.90809,0.90822,0.9077,0.90785,56800000.0
2007-08-07 07:25:00,0.908,0.90813,0.90744,0.90807,59600000.0
2007-08-07 07:30:00,0.90816,0.90846,0.90792,0.90842,59600000.0
2007-08-07 07:35:00,0.90851,0.90856,0.90804,0.90816,65000000.0
2007-08-07 07:40:00,0.90836,0.90902,0.90797,0.90892,73000000.0
2007-08-07 07:45:00,0.90902,0.90923,0.90867,0.90908,66000000.0
2007-08-07 07:50:00,0.90912,0.90934,0.90902,0.90917,50000000.0
2007-08-07 07:55:00,0.90934,0.90953,0.90891,0.90948,70800000.0
2007-08-07 08:00:00,0.90925,0.90945,0.90881,0.90945,70800000.0
2007-08-07 08:05:00,0.90939,0.90998,0.90924,0.90967,74800000.0
2007-08-07 08:10:00,0.9097,0.90985,0.90927,0.9095,69800000.0
2007-08-07 08:15:00,0.90968,0.90968,0.90916,0.90932,63200000.0
2007-08-07 08:20:00,0.90922,0.90981,0.90909,0.90923,66000000.0
2007-08-07 08:25:00,0.90935,0.90961,0.90895,0.90908,65600000.0
2007-08-07 08:30:00,0.90926,0.90941,0.90853,0.90901,72200000.0
2007-08-07 08:35:00,0.90928,0.90952,0.90918,0.9093,56000000.0
2007-08-07 08:40:00,0.90929,0.91006,0.90889,0.90999,57000000.0
2007-08-07 08:45:00,0.90987,0.90998,0.90938,0.90939,59600000.0
2007-08-07 08:50:00,0.90954,0.90975,0.90932,0.90932,64000000.0
2007-08-07 08:55:00,0.90938,0.9096,0.90912,0.90941,68000000.0
2007-08-07 09:00:00,0.90942,0.90986,0.90919,0.90984,61800000.0
2007-08-07 09:05:00,0.90966,0.90972,0.90934,0.90956,80000000.0
2007-08-07 09:10:00,0.90954,0.90962,0.90936,0.90944,64000000.0
2007-08-07 09:15:00,0.90956,0.90998,0.90868,0.90998,73000000.0
2007-08-07 09:20:00,0.90981,0.91006,0.90962,0.91005,65600000.0
2007-08-07 09:25:00,0.9101,0.91033,0.90942,0.90952,70400000.0
2007-08-07 09:30:00,0.9095,0.9095,0.90789,0.90875,76000000.0
2007-08-07 09:35:00,0.90871,0.90871,0.90796,0.90797,65600000.0
2007-08-07 09:40:00,0.90802,0.90885,0.90798,0.90871,63400000.0
2007-08-07 09:45:00,0.90864,0.90922,0.90864,0.90911,58000000.0
2007-08-07 09:50:00,0.90909,0.90924,0.90849,0.90858,67600000.0
2007-08-07 09:55:00,0.90858,0.90877,0.9084,0.90868,69200000.0
2007-08-07 10:00:00,0.90875,0.90879,0.90821,0.90868,61800000.0
2007-08-07 10:05:00,0.90862,0.90902,0.90814,0.90893,64400000.0
2007-08-07 10:10:00,0.9089,0.90906,0.90886,0.90899,69000000.0
2007-08-07 10:15:00,0.90899,0.90952,0.90884,0.90928,72400000.0
2007-08-07 10:20:00,0.90891,0.9091,0.90874,0.90887,67200000.0
2007-08-07 10:25:00,0.90897,0.90898,0.90854,0.90882,65600000.0
2007-08-07 10:30:00,0.9088,0.90893,0.90852,0.90856,59200000.0
2007-08-07 10:35:00,0.90843,0.90848,0.908,0.90829,67000000.0
2007-08-07 10:40:00,0.9082,0.90825,0.90724,0.90729,67200000.0
2007-08-07 10:45:00,0.90729,0.90749,0.90645,0.90679,65600000.0
2007-08-07 10:50:00,0.90703,0.90717,0.90659,0.90712,63600000.0
2007-08-07 10:55:00,0.90719,0.90757,0.90704,0.90754,67200000.0
2007-08-07 11:00:00,0.90754,0.90762,0.90724,0.90742,66000000.0
2007-08-07 11:05:00,0.90743,0.90749,0.90656,0.90722,58000000.0
2007-08-07 11:10:00,0.90728,0.90756,0.90676,0.90752,76600000.0
2007-08-07 11:15:00,0.90747,0.90747,0.90711,0.90736,70400000.0
2007-08-07 11:20:00,0.90722,0.90761,0.90663,0.90754,72400000.0
2007-08-07 11:25:00,0.90731,0.90747,0.90702,0.90718,62400000.0
2007-08-07 11:30:00,0.90708,0.90708,0.90651,0.9067,70800000.0
2007-08-07 11:35:00,0.9069,0.907,0.90664,0.90667,68800000.0
2007-08-07 11:40:00,0.9066,0.90696,0.90567,0.90693,62400000.0
2007-08-07 11:45:00,0.90683,0.90734,0.90658,0.90724,68800000.0
2007-08-07 11:50:00,0.90728,0.90736,0.90716,0.90727,71800000.0
2007-08-07 11:55:00,0.90711,0.90781,0.90645,0.90769,67000000.0
2007-08-07 12:00:00,0.90774,0.90785,0.90745,0.90765,69800000.0
2007-08-07 12:05:00,0.90757,0.90807,0.90757,0.908,69800000.0
2007-08-07 12:10:00,0.90798,0.90845,0.90723,0.90723,78400000.0
2007-08-07 12:15:00,0.9071,0.9078,0.9071,0.9078,67200000.0
2007-08-07 12:20:00,0.90766,0.90766,0.90728,0.90738,67600000.0
2007-08-07 12:25:00,0.90737,0.90749,0.90712,0.90749,60800000.0
2007-08-07 12:30:00,0.90747,0.90755,0.90672,0.90706,67600000.0
2007-08-07 12:35:00,0.90716,0.90725,0.90695,0.90722,73400000.0
2007-08-07 12:40:00,0.90723,0.90726,0.90699,0.90712,63800000.0
2007-08-07 12:45:00,0.90712,0.90757,0.90708,0.90746,62600000.0
2007-08-07 12:50:00,0.90735,0.90735,0.90582,0.90683,71400000.0
2007-08-07 12:55:00,0.90683,0.90727,0.90623,0.90725,62800000.0
2007-08-07 13:00:00,0.90726,0.90775,0.90718,0.90746,67800000.0
2007-08-07 13:05:00,0.90738,0.90761,0.90734,0.9076,66600000.0
2007-08-07 13:10:00,0.90761,0.90765,0.90699,0.90708,57600000.0
2007-08-07 13:15:00,0.90746,0.90775,0.9068,0.90765,58400000.0
2007-08-07 13:20:00,0.90762,0.90788,0.90755,0.90776,75200000.0
2007-08-07 13:25:00,0.90725,0.90836,0.90723,0.90833,66000000.0
2007-08-07 13:30:00,0.90839,0.90849,0.90825,0.90831,103800000.0
2007-08-07 13:35:00,0.90826,0.9087,0.90814,0.90859,125200000.0
2007-08-07 13:40:00,0.90838,0.90838,0.90753,0.90821,107600000.0
2007-08-07 13:45:00,0.90804,0.90804,0.90733,0.90758,122800000.0
2007-08-07 13:50:00,0.90746,0.90875,0.90726,0.90875,157400000.0
2007-08-07 13:55:00,0.909,0.909,0.90865,0.90865,128400000.0
2007-08-07 14:00:00,0.90858,0.90862,0.90822,0.9083,171200000.0
2007-08-07 14:05:00,0.90833,0.90864,0.9082,0.90849,150400000.0
2007-08-07 14:10:00,0.9079,0.9085,0.9079,0.90826,114400000.0
2007-08-07 14:15:00,0.90819,0.90848,0.90819,0.90826,185400000.0
2007-08-07 14:20:00,0.90829,0.90833,0.90744,0.90761,130200000.0
2007-08-07 14:25:00,0.90757,0.90796,0.90748,0.90769,108400000.0
2007-08-07 14:30:00,0.9077,0.90775,0.9075,0.90762,207200000.0
2007-08-07 14:35:00,0.90757,0.90763,0.90694,0.90716,182000000.0
2007-08-07 14:40:00,0.90721,0.90721,0.90644,0.90649,244200000.0
2007-08-07 14:45:00,0.9064,0.90681,0.90608,0.90681,152400000.0
2007-08-07 14:50:00,0.90677,0.90677,0.90619,0.90645,133400000.0
2007-08-07 14:55:00,0.90655,0.90707,0.90644,0.90707,102800000.0
2007-08-07 15:00:00,0.90694,0.9071,0.90665,0.90701,153000000.0
2007-08-07 15:05:00,0.90707,0.90707,0.90607,0.90677,107200000.0
2007-08-07 15:10:00,0.90668,0.90717,0.90646,0.90705,227000000.0
2007-08-07 15:15:00,0.90714,0.90744,0.90706,0.90729,97400000.0
2007-08-07 15:20:00,0.90721,0.90746,0.90705,0.90727,164800000.0
2007-08-07 15:25:00,0.90744,0.90783,0.90668,0.90783,193800000.0
2007-08-07 15:30:00,0.90697,0.90821,0.90692,0.9071,250000000.0
2007-08-07 15:35:00,0.90708,0.90761,0.90664,0.90756,198200000.0
2007-08-07 15:40:00,0.90742,0.90744,0.90697,0.90719,207000000.0
2007-08-07 15:45:00,0.90707,0.90736,0.90701,0.90709,126200000.0
2007-08-07 15:50:00,0.90695,0.90713,0.90666,0.90695,90400000.0
2007-08-07 15:55:00,0.90697,0.90723,0.90673,0.90723,143800000.0
2007-08-07 16:00:00,0.90744,0.90744,0.90705,0.90725,238200000.0
2007-08-07 16:05:00,0.90721,0.90788,0.90718,0.90759,201000000.0
2007-08-07 16:10:00,0.90751,0.90751,0.90671,0.90703,208800000.0
2007-08-07 16:15:00,0.90705,0.90733,0.90682,0.90733,169800000.0
2007-08-07 16:20:00,0.90738,0.9075,0.9072,0.9072,198800000.0
2007-08-07 16:25:00,0.90721,0.9075,0.90712,0.9073,172200000.0
2007-08-07 16:30:00,0.90722,0.90722,0.90681,0.90683,170800000.0
2007-08-07 16:35:00,0.90671,0.90688,0.90668,0.90678,227800000.0
2007-08-07 16:40:00,0.90671,0.90681,0.90658,0.90673,122000000.0
2007-08-07 16:45:00,0.90672,0.90731,0.90662,0.90724,315800000.0
2007-08-07 16:50:00,0.90703,0.90703,0.9062,0.90673,160400000.0
2007-08-07 16:55:00,0.90664,0.90721,0.9065,0.90715,197000000.0
2007-08-07 17:00:00,0.90698,0.90702,0.9066,0.9069,232600000.0
2007-08-07 17:05:00,0.90692,0.90708,0.90619,0.90682,180600000.0
2007-08-07 17:10:00,0.90684,0.90686,0.90597,0.90654,146200000.0
2007-08-07 17:15:00,0.90649,0.90685,0.90614,0.90676,104400000.0
2007-08-07 17:20:00,0.90673,0.90698,0.90651,0.90697,123400000.0
2007-08-07 17:25:00,0.90703,0.90729,0.90654,0.90685,200000000.0
2007-08-07 17:30:00,0.90718,0.90738,0.90683,0.90717,372200000.0
2007-08-07 17:35:00,0.90748,0.90752,0.90672,0.90714,203600000.0
2007-08-07 17:40:00,0.90706,0.90729,0.90695,0.90727,228600000.0
2007-08-07 17:45:00,0.90742,0.90825,0.90727,0.90773,214200000.0
2007-08-07 17:50:00,0.90777,0.90845,0.90771,0.90821,260200000.0
2007-08-07 17:55:00,0.90824,0.90915,0.90824,0.90909,267200000.0
2007-08-07 18:00:00,0.90855,0.90941,0.90854,0.90934,234800000.0
2007-08-07 18:05:00,0.90944,0.90944,0.90831,0.90906,320800000.0
2007-08-07 18:10:00,0.90879,0.90879,0.90788,0.9079,131400000.0
2007-08-07 18:15:00,0.90787,0.90842,0.90778,0.9081,227000000.0
2007-08-07 18:20:00,0.90809,0.9093,0.90806,0.90899,232400000.0
2007-08-07 18:25:00,0.90916,0.90929,0.90871,0.90884,146200000.0
2007-08-07 18:30:00,0.90893,0.90893,0.90842,0.90842,207600000.0
2007-08-07 18:35:00,0.90826,0.90851,0.90761,0.90765,175000000.0
2007-08-07 18:40:00,0.90771,0.90798,0.90732,0.90794,176200000.0
2007-08-07 18:45:00,0.90793,0.90835,0.90704,0.90811,136200000.0
2007-08-07 18:50:00,0.90847,0.90893,0.90786,0.90786,145600000.0
2007-08-07 18:55:00,0.90793,0.90798,0.90724,0.90755,146000000.0
2007-08-07 19:00:00,0.90755,0.90759,0.90705,0.90735,134600000.0
2007-08-07 19:05:00,0.9075,0.90754,0.90715,0.90745,163200000.0
2007-08-07 19:10:00,0.90742,0.90761,0.90713,0.90753,106000000.0
2007-08-07 19:15:00,0.90744,0.90744,0.90693,0.90736,56800000.0
2007-08-07 19:20:00,0.90723,0.90746,0.90702,0.90739,117600000.0
2007-08-07 19:25:00,0.90742,0.9075,0.90731,0.90743,93200000.0
2007-08-07 19:30:00,0.90744,0.90752,0.90729,0.90739,85200000.0
2007-08-07 19:35:00,0.90733,0.90733,0.90699,0.90728,95200000.0
2007-08-07 19:40:00,0.90732,0.90738,0.90655,0.90736,51600000.0
2007-08-07 19:45:00,0.90711,0.90738,0.90695,0.90736,94400000.0
2007-08-07 19:50:00,0.9074,0.90773,0.90694,0.90773,75200000.0
2007-08-07 19:55:00,0.90784,0.90833,0.90778,0.90811,59600000.0
2007-08-07 20:00:00,0.90797,0.90825,0.90779,0.90791,68600000.0
2007-08-07 20:05:00,0.90787,0.90787,0.90748,0.9077,64600000.0
2007-08-07 20:10:00,0.90775,0.90807,0.90732,0.90732,87000000.0
2007-08-07 20:15:00,0.9062,0.90648,0.90413,0.90413,56000000.0
2007-08-07 20:20:00,0.90339,0.90439,0.90305,0.90361,74400000.0
2007-08-07 20:25:00,0.90344,0.90376,0.90185,0.90228,56000000.0
2007-08-07 20:30:00,0.90209,0.90209,0.90017,0.9018,69000000.0
2007-08-07 20:35:00,0.9015,0.90169,0.90022,0.9015,68200000.0
2007-08-07 20:40:00,0.90161,0.90423,0.90158,0.90423,66000000.0
2007-08-07 20:45:00,0.90399,0.90417,0.90329,0.90417,53800000.0
2007-08-07 20:50:00,0.90432,0.90544,0.90432,0.90519,65600000.0
2007-08-07 20:55:00,0.90521,0.90726,0.90505,0.90726,64400000.0
2007-08-07 21:00:00,0.90762,0.91097,0.90762,0.9088,65600000.0
2007-08-07 21:05:00,0.90853,0.90853,0.90803,0.90812,67200000.0
2007-08-07 21:10:00,0.90824,0.90898,0.90807,0.90836,68800000.0
2007-08-07 21:15:00,0.90836,0.90969,0.90826,0.90898,70400000.0
2007-08-07 21:20:00,0.90909,0.90932,0.90878,0.9091,64000000.0
2007-08-07 21:25:00,0.90915,0.90947,0.90846,0.90907,52200000.0
2007-08-07 21:30:00,0.90919,0.91182,0.90919,0.91182,60200000.0
2007-08-07 21:35:00,0.9121,0.91289,0.91202,0.91243,69200000.0
2007-08-07 21:40:00,0.91245,0.91255,0.9116,0.91208,64000000.0
2007-08-07 21:45:00,0.91211,0.91217,0.90982,0.91072,77200000.0
2007-08-07 21:50:00,0.91005,0.91044,0.90987,0.91042,55800000.0
2007-08-07 21:55:00,0.91016,0.9106,0.90966,0.91035,60200000.0
2007-08-07 22:00:00,0.91031,0.91126,0.91031,0.91117,62400000.0
2007-08-07 22:05:00,0.91127,0.9114,0.91091,0.91115,65600000.0
2007-08-07 22:10:00,0.91128,0.91128,0.91052,0.91081,76600000.0
2007-08-07 22:15:00,0.91032,0.91063,0.91032,0.91047,61800000.0
2007-08-07 22:20:00,0.91039,0.91048,0.91007,0.91029,58800000.0
2007-08-07 22:25:00,0.91032,0.91045,0.90987,0.91006,73600000.0
2007-08-07 22:30:00,0.91011,0.91034,0.90983,0.90989,97600000.0
2007-08-07 22:35:00,0.90982,0.91029,0.9097,0.91029,61800000.0
2007-08-07 22:40:00,0.91035,0.91094,0.91034,0.91094,51200000.0
2007-08-07 22:45:00,0.9109,0.91099,0.91023,0.91025,57600000.0
2007-08-07 22:50:00,0.91031,0.91075,0.91027,0.91074,65600000.0
2007-08-07 22:55:00,0.91063,0.91082,0.91046,0.91082,60800000.0
2007-08-07 23:00:00,0.9108,0.91111,0.90986,0.91075,67000000.0
2007-08-07 23:05:00,0.91073,0.91104,0.91073,0.91104,51200000.0
2007-08-07 23:10:00,0.91103,0.91118,0.91058,0.91116,53600000.0
2007-08-07 23:15:00,0.91124,0.91124,0.91043,0.911,63400000.0
2007-08-07 23:20:00,0.91106,0.91116,0.90965,0.91095,64400000.0
2007-08-07 23:25:00,0.91056,0.91133,0.9103,0.91122,49600000.0
2007-08-07 23:30:00,0.91104,0.91121,0.91014,0.91089,73400000.0
2007-08-07 23:35:00,0.91084,0.91111,0.91057,0.91111,58600000.0
2007-08-07 23:40:00,0.91101,0.91133,0.91094,0.91114,61800000.0
2007-08-07 23:45:00,0.91111,0.91111,0.9105,0.9105,27200000.0
2007-08-07 23:50:00,0.91037,0.91112,0.91037,0.91101,62400000.0
2007-08-07 23:55:00,0.91116,0.91127,0.9102,0.91126,88800000.0
2007-08-08 00:00:00,0.91125,0.91163,0.91125,0.91141,61200000.0
2007-08-08 00:05:00,0.91127,0.91144,0.91032,0.91138,64000000.0
2007-08-08 00:10:00,0.9108,0.91168,0.91072,0.91164,49400000.0
2007-08-08 00:15:00,0.91162,0.91182,0.91087,0.91158,65400000.0
2007-08-08 00:20:00,0.91157,0.91218,0.91145,0.91162,49600000.0
2007-08-08 00:25:00,0.91187,0.91193,0.91113,0.91167,61800000.0
2007-08-08 00:30:00,0.91159,0.91199,0.91117,0.91195,57000000.0
2007-08-08 00:35:00,0.91189,0.91214,0.91174,0.91214,63400000.0
2007-08-08 00:40:00,0.9113,0.91205,0.91123,0.91165,46400000.0
2007-08-08 00:45:00,0.9118,0.91199,0.91138,0.91157,68600000.0
2007-08-08 00:50:00,0.91155,0.91176,0.91073,0.91176,41600000.0
2007-08-08 00:55:00,0.91108,0.91178,0.9107,0.91157,60400000.0
2007-08-08 01:00:00,0.91163,0.9118,0.91042,0.91102,74800000.0
2007-08-08 01:05:00,0.91147,0.91148,0.91076,0.91082,64000000.0
2007-08-08 01:10:00,0.91118,0.91149,0.91113,0.91137,57000000.0
2007-08-08 01:15:00,0.91124,0.91143,0.91085,0.91137,57600000.0
2007-08-08 01:20:00,0.91143,0.91154,0.91097,0.91149,66800000.0
2007-08-08 01:25:00,0.91147,0.91171,0.91058,0.91094,68800000.0
2007-08-08 01:30:00,0.91102,0.9115,0.90989,0.91012,59600000.0
2007-08-08 01:35:00,0.91027,0.912,0.91027,0.91141,66000000.0
2007-08-08 01:40:00,0.91142,0.9124,0.91112,0.91188,58000000.0
2007-08-08 01:45:00,0.91199,0.91211,0.91138,0.91159,65600000.0
2007-08-08 01:50:00,0.91156,0.91181,0.91062,0.91174,62200000.0
2007-08-08 01:55:00,0.91192,0.91311,0.91192,0.91297,59000000.0
2007-08-08 02:00:00,0.91292,0.91292,0.91167,0.91189,72400000.0
2007-08-08 02:05:00,0.91192,0.91192,0.91147,0.91155,67600000.0
2007-08-08 02:10:00,0.91158,0.91227,0.91148,0.91227,73400000.0
2007-08-08 02:15:00,0.91233,0.91237,0.91174,0.91199,62400000.0
2007-08-08 02:20:00,0.91168,0.91177,0.91139,0.91143,60600000.0
2007-08-08 02:25:00,0.91144,0.91169,0.91059,0.91168,53800000.0
2007-08-08 02:30:00,0.91179,0.91187,0.91129,0.91143,61200000.0
2007-08-08 02:35:00,0.91146,0.91153,0.91121,0.91144,62400000.0
2007-08-08 02:40:00,0.91144,0.91147,0.91129,0.91136,56800000.0
2007-08-08 02:45:00,0.91121,0.91152,0.91097,0.91108,65800000.0
2007-08-08 02:50:00,0.91087,0.91125,0.91061,0.91116,65600000.0
2007-08-08 02:55:00,0.91119,0.91137,0.91072,0.9113,68800000.0
2007-08-08 03:00:00,0.91109,0.91143,0.91101,0.91109,72800000.0
2007-08-08 03:05:00,0.91102,0.91102,0.91034,0.91057,66000000.0
2007-08-08 03:10:00,0.91059,0.91077,0.91035,0.91055,73600000.0
2007-08-08 03:15:00,0.91042,0.91048,0.90879,0.90979,70400000.0
2007-08-08 03:20:00,0.9099,0.91,0.90926,0.90962,60800000.0
2007-08-08 03:25:00,0.90898,0.9097,0.90898,0.9097,51200000.0
2007-08-08 03:30:00,0.90973,0.90998,0.90952,0.90992,64400000.0
2007-08-08 03:35:00,0.90963,0.90997,0.90899,0.90899,58400000.0
2007-08-08 03:40:00,0.90889,0.90965,0.90887,0.90959,57400000.0
2007-08-08 03:45:00,0.90964,0.9099,0.90896,0.90945,59200000.0
2007-08-08 03:50:00,0.90967,0.90987,0.90917,0.90919,67000000.0
2007-08-08 03:55:00,0.90924,0.90934,0.90857,0.90928,67600000.0
2007-08-08 04:00:00,0.90909,0.90933,0.90893,0.90933,59600000.0
2007-08-08 04:05:00,0.90886,0.90935,0.90881,0.90883,58000000.0
2007-08-08 04:10:00,0.90875,0.90896,0.90772,0.90871,57000000.0
2007-08-08 04:15:00,0.9088,0.90898,0.90861,0.90883,66000000.0
2007-08-08 04:20:00,0.90845,0.909,0.90842,0.90893,65400000.0
2007-08-08 04:25:00,0.90895,0.90895,0.9076,0.90837,66000000.0
2007-08-08 04:30:00,0.90838,0.90841,0.90804,0.90837,54000000.0
2007-08-08 04:35:00,0.90846,0.90874,0.90798,0.9085,68800000.0
2007-08-08 04:40:00,0.90813,0.90874,0.90793,0.90869,64400000.0
2007-08-08 04:45:00,0.90867,0.90893,0.90865,0.90893,56800000.0
2007-08-08 04:50:00,0.909,0.90912,0.90751,0.90866,69200000.0
2007-08-08 04:55:00,0.90902,0.90911,0.90835,0.90855,54800000.0
2007-08-08 05:00:00,0.90904,0.90904,0.90839,0.90902,61800000.0
2007-08-08 05:05:00,0.90886,0.90936,0.90868,0.90936,64000000.0
2007-08-08 05:10:00,0.90854,0.90958,0.90854,0.90955,59200000.0
2007-08-08 05:15:00,0.90958,0.91037,0.90958,0.91033,56000000.0
2007-08-08 05:20:00,0.91026,0.91035,0.91006,0.91011,51400000.0
2007-08-08 05:25:00,0.91009,0.91026,0.90952,0.90996,66600000.0
2007-08-08 05:30:00,0.90988,0.90996,0.90942,0.90946,42400000.0
2007-08-08 05:35:00,0.91002,0.91005,0.90975,0.91005,33600000.0
2007-08-08 05:40:00,0.9095,0.91002,0.90945,0.90958,64000000.0
2007-08-08 05:45:00,0.90961,0.90972,0.90918,0.90956,60800000.0
2007-08-08 05:50:00,0.90952,0.90952,0.90907,0.90907,60600000.0
2007-08-08 05:55:00,0.90904,0.90924,0.9088,0.90903,75000000.0
2007-08-08 06:00:00,0.9091,0.90935,0.9087,0.90912,64800000.0
2007-08-08 06:05:00,0.90911,0.90922,0.90871,0.90916,67600000.0
2007-08-08 06:10:00,0.90925,0.90938,0.90871,0.90916,61800000.0
2007-08-08 06:15:00,0.90907,0.90907,0.90884,0.90885,60200000.0
2007-08-08 06:20:00,0.90878,0.90889,0.90864,0.90874,71000000.0
2007-08-08 06:25:00,0.90871,0.90891,0.9085,0.90856,64400000.0
2007-08-08 06:30:00,0.90872,0.90889,0.90826,0.90889,56000000.0
2007-08-08 06:35:00,0.909,0.90973,0.90894,0.9094,69200000.0
2007-08-08 06:40:00,0.90975,0.90987,0.90943,0.90982,70400000.0
2007-08-08 06:45:00,0.90971,0.90991,0.90935,0.90991,58600000.0
2007-08-08 06:50:00,0.90976,0.90996,0.90932,0.90932,69000000.0
2007-08-08 06:55:00,0.90936,0.90954,0.90897,0.90939,67400000.0
2007-08-08 07:00:00,0.90943,0.9096,0.90901,0.90915,57000000.0
2007-08-08 07:05:00,0.90915,0.90923,0.9086,0.90915,60200000.0
2007-08-08 07:10:00,0.90917,0.90917,0.90858,0.90909,69800000.0
2007-08-08 07:15:00,0.90934,0.90943,0.90888,0.90939,69000000.0
2007-08-08 07:20:00,0.90906,0.90927,0.90893,0.90907,55800000.0
2007-08-08 07:25:00,0.90947,0.90952,0.90897,0.9094,61600000.0
2007-08-08 07:30:00,0.90922,0.90926,0.90875,0.90875,59200000.0
2007-08-08 07:35:00,0.90876,0.90916,0.90853,0.90903,65600000.0
2007-08-08 07:40:00,0.90853,0.9094,0.90853,0.90922,74000000.0
2007-08-08 07:45:00,0.90926,0.90953,0.90898,0.9091,53200000.0
2007-08-08 07:50:00,0.90914,0.9092,0.90869,0.90902,58000000.0
2007-08-08 07:55:00,0.90897,0.90925,0.90851,0.90887,70400000.0
2007-08-08 08:00:00,0.90889,0.90896,0.90858,0.90887,72800000.0
2007-08-08 08:05:00,0.90871,0.90922,0.90857,0.909,74000000.0
2007-08-08 08:10:00,0.90894,0.90931,0.90864,0.90909,71200000.0
2007-08-08 08:15:00,0.9092,0.90922,0.90863,0.90892,62400000.0
2007-08-08 08:20:00,0.90889,0.91012,0.90882,0.9099,66000000.0
2007-08-08 08:25:00,0.90999,0.9101,0.9096,0.90984,65600000.0
2007-08-08 08:30:00,0.90981,0.90997,0.90963,0.90997,72000000.0
2007-08-08 08:35:00,0.90992,0.91046,0.90991,0.91029,56000000.0
2007-08-08 08:40:00,0.91033,0.91085,0.90951,0.91085,57000000.0
2007-08-08 08:45:00,0.91081,0.91242,0.91081,0.91186,59600000.0
2007-08-08 08:50:00,0.91222,0.91222,0.91172,0.91198,62800000.0
2007-08-08 08:55:00,0.91195,0.91207,0.91161,0.9119,66600000.0
2007-08-08 09:00:00,0.91167,0.91187,0.91134,0.91138,62800000.0
2007-08-08 09:05:00,0.9112,0.91137,0.91117,0.91128,80400000.0
2007-08-08 09:10:00,0.9112,0.91182,0.91114,0.91181,64400000.0
2007-08-08 09:15:00,0.91199,0.91334,0.91185,0.91334,73000000.0
2007-08-08 09:20:00,0.9133,0.9133,0.9125,0.91271,65000000.0
2007-08-08 09:25:00,0.9127,0.91292,0.91244,0.91284,70400000.0
2007-08-08 09:30:00,0.91284,0.91299,0.9119,0.91218,75000000.0
2007-08-08 09:35:00,0.91219,0.91246,0.91188,0.91188,65000000.0
2007-08-08 09:40:00,0.91189,0.91191,0.91168,0.91181,64400000.0
2007-08-08 09:45:00,0.91172,0.91177,0.91141,0.91175,57600000.0
2007-08-08 09:50:00,0.91193,0.91215,0.91167,0.91182,67200000.0
2007-08-08 09:55:00,0.91179,0.91217,0.91157,0.91217,68200000.0
2007-08-08 10:00:00,0.91231,0.91232,0.91139,0.91213,62800000.0
2007-08-08 10:05:00,0.91201,0.91239,0.91174,0.91198,64400000.0
2007-08-08 10:10:00,0.91215,0.91264,0.91215,0.91249,68200000.0
2007-08-08 10:15:00,0.91245,0.91326,0.91245,0.91287,72000000.0
2007-08-08 10:20:00,0.9126,0.91302,0.91236,0.91291,66000000.0
2007-08-08 10:25:00,0.91296,0.91306,0.91248,0.91257,65800000.0
2007-08-08 10:30:00,0.91259,0.91304,0.91243,0.91283,60000000.0
2007-08-08 10:35:00,0.91266,0.91266,0.91169,0.91207,67600000.0
2007-08-08 10:40:00,0.91145,0.91264,0.91145,0.9125,67600000.0
2007-08-08 10:45:00,0.91242,0.91243,0.91222,0.91222,65600000.0
2007-08-08 10:50:00,0.91235,0.91249,0.91207,0.91227,62800000.0
2007-08-08 10:55:00,0.91229,0.91254,0.91177,0.91229,67000000.0
2007-08-08 11:00:00,0.91227,0.91237,0.9118,0.91198,65600000.0
2007-08-08 11:05:00,0.91188,0.91188,0.91117,0.91134,57000000.0
2007-08-08 11:10:00,0.91148,0.9116,0.91116,0.91141,76800000.0
2007-08-08 11:15:00,0.91141,0.91147,0.91088,0.91112,70800000.0
2007-08-08 11:20:00,0.9109,0.9109,0.90985,0.91056,72400000.0
2007-08-08 11:25:00,0.91056,0.91073,0.91041,0.9107,63200000.0
2007-08-08 11:30:00,0.91063,0.9107,0.91032,0.91064,70800000.0
2007-08-08 11:35:00,0.91067,0.91087,0.91026,0.91033,68800000.0
2007-08-08 11:40:00,0.91035,0.91035,0.90907,0.91007,61800000.0
2007-08-08 11:45:00,0.91011,0.91034,0.90931,0.91028,68000000.0
2007-08-08 11:50:00,0.91038,0.91053,0.91027,0.91027,72000000.0
2007-08-08 11:55:00,0.91017,0.91096,0.90961,0.91086,67200000.0
2007-08-08 12:00:00,0.9108,0.91151,0.91067,0.91151,70000000.0
2007-08-08 12:05:00,0.91139,0.91148,0.91096,0.91104,70400000.0
2007-08-08 12:10:00,0.91112,0.91216,0.91112,0.9121,78200000.0
2007-08-08 12:15:00,0.9122,0.91318,0.9122,0.91318,68000000.0
2007-08-08 12:20:00,0.91316,0.91353,0.91262,0.91289,67600000.0
2007-08-08 12:25:00,0.91294,0.91311,0.91212,0.91257,62000000.0
2007-08-08 12:30:00,0.91278,0.91295,0.91217,0.91244,67200000.0
2007-08-08 12:35:00,0.91238,0.91251,0.91209,0.91244,74400000.0
2007-08-08 12:40:00,0.91215,0.91237,0.9121,0.91233,64000000.0
2007-08-08 12:45:00,0.91225,0.91225,0.9116,0.91206,62800000.0
2007-08-08 12:50:00,0.91209,0.91234,0.91166,0.91214,71800000.0
2007-08-08 12:55:00,0.91204,0.91225,0.91084,0.91198,63200000.0
2007-08-08 13:00:00,0.91173,0.91277,0.91127,0.91277,67200000.0
2007-08-08 13:05:00,0.91278,0.91303,0.91262,0.91262,67200000.0
2007-08-08 13:10:00,0.91236,0.91254,0.91214,0.91251,57400000.0
2007-08-08 13:15:00,0.91249,0.91282,0.91249,0.91271,58000000.0
2007-08-08 13:20:00,0.91261,0.91269,0.91238,0.91269,75200000.0
2007-08-08 13:25:00,0.9128,0.91286,0.91239,0.9126,65600000.0
2007-08-08 13:30:00,0.91258,0.91282,0.91243,0.91282,103200000.0
2007-08-08 13:35:00,0.91291,0.91314,0.91266,0.91303,124600000.0
2007-08-08 13:40:00,0.91306,0.91307,0.91283,0.9129,107000000.0
2007-08-08 13:45:00,0.91303,0.91313,0.91218,0.91277,122600000.0
2007-08-08 13:50:00,0.91269,0.91293,0.91254,0.91293,157000000.0
2007-08-08 13:55:00,0.91211,0.91313,0.91211,0.91313,130000000.0
2007-08-08 14:00:00,0.91312,0.91313,0.9129,0.91307,171800000.0
2007-08-08 14:05:00,0.91299,0.91305,0.912,0.91202,151200000.0
2007-08-08 14:10:00,0.91213,0.91262,0.91205,0.91232,115000000.0
2007-08-08 14:15:00,0.91248,0.91355,0.91242,0.91322,186200000.0
2007-08-08 14:20:00,0.91354,0.91394,0.9133,0.91333,128200000.0
2007-08-08 14:25:00,0.91313,0.9139,0.91313,0.91337,107600000.0
2007-08-08 14:30:00,0.91323,0.91397,0.91302,0.91397,208200000.0
2007-08-08 14:35:00,0.91375,0.91381,0.9132,0.91381,181200000.0
2007-08-08 14:40:00,0.91426,0.91507,0.91421,0.91478,245200000.0
2007-08-08 14:45:00,0.91464,0.91464,0.91393,0.91412,152800000.0
2007-08-08 14:50:00,0.91411,0.91434,0.91392,0.91392,133600000.0
2007-08-08 14:55:00,0.91387,0.91402,0.91308,0.91308,102800000.0
2007-08-08 15:00:00,0.91281,0.91313,0.91222,0.91222,154000000.0
2007-08-08 15:05:00,0.9122,0.91299,0.91214,0.91269,107400000.0
2007-08-08 15:10:00,0.91236,0.9129,0.91236,0.91267,226400000.0
2007-08-08 15:15:00,0.9129,0.91316,0.91262,0.91302,96800000.0
2007-08-08 15:20:00,0.91286,0.91338,0.91286,0.91321,164800000.0
2007-08-08 15:25:00,0.91323,0.91323,0.91199,0.91289,193200000.0
2007-08-08 15:30:00,0.91195,0.91296,0.91195,0.9127,249800000.0
2007-08-08 15:35:00,0.91262,0.91277,0.91249,0.91267,199400000.0
2007-08-08 15:40:00,0.91252,0.91303,0.91235,0.91295,208400000.0
2007-08-08 15:45:00,0.91277,0.91294,0.91249,0.91261,123200000.0
2007-08-08 15:50:00,0.91285,0.91336,0.91269,0.91336,88800000.0
2007-08-08 15:55:00,0.9133,0.91351,0.91326,0.91326,144600000.0
2007-08-08 16:00:00,0.9133,0.91381,0.9133,0.91373,238600000.0
2007-08-08 16:05:00,0.91373,0.91386,0.91341,0.91341,200400000.0
2007-08-08 16:10:00,0.91332,0.91374,0.91286,0.91374,207400000.0
2007-08-08 16:15:00,0.91375,0.9145,0.91358,0.91419,169400000.0
2007-08-08 16:20:00,0.91406,0.91479,0.91394,0.91479,198600000.0
2007-08-08 16:25:00,0.91483,0.91526,0.91441,0.91517,170000000.0
2007-08-08 16:30:00,0.91526,0.91585,0.91515,0.91585,173200000.0
2007-08-08 16:35:00,0.91609,0.91641,0.91569,0.91582,228000000.0
2007-08-08 16:40:00,0.91558,0.91574,0.91497,0.91512,127200000.0
2007-08-08 16:45:00,0.91519,0.91657,0.91519,0.91648,318000000.0
2007-08-08 16:50:00,0.91649,0.9174,0.91634,0.91634,160400000.0
2007-08-08 16:55:00,0.91619,0.91652,0.9161,0.91641,197000000.0
2007-08-08 17:00:00,0.91622,0.91626,0.91513,0.91513,231200000.0
2007-08-08 17:05:00,0.91516,0.91545,0.915,0.91511,181600000.0
2007-08-08 17:10:00,0.91515,0.91573,0.91507,0.91565,145800000.0
2007-08-08 17:15:00,0.91556,0.91614,0.91556,0.91614,105200000.0
2007-08-08 17:20:00,0.91587,0.9163,0.91547,0.91603,122600000.0
2007-08-08 17:25:00,0.91613,0.9168,0.91613,0.9168,200000000.0
2007-08-08 17:30:00,0.91688,0.91695,0.91645,0.91681,371000000.0
2007-08-08 17:35:00,0.91678,0.91774,0.91678,0.91756,204800000.0
2007-08-08 17:40:00,0.91706,0.91792,0.91703,0.91778,227600000.0
2007-08-08 17:45:00,0.91765,0.91779,0.91679,0.91775,214400000.0
2007-08-08 17:50:00,0.91775,0.91775,0.91715,0.9174,259400000.0
2007-08-08 17:55:00,0.91757,0.91764,0.91708,0.91721,266400000.0
2007-08-08 18:00:00,0.91748,0.91755,0.91711,0.91736,233600000.0
2007-08-08 18:05:00,0.91733,0.91748,0.91704,0.91714,321000000.0
2007-08-08 18:10:00,0.91719,0.91726,0.91669,0.91672,131400000.0
2007-08-08 18:15:00,0.9168,0.91692,0.91664,0.91671,228200000.0
2007-08-08 18:20:00,0.91702,0.91761,0.91701,0.91726,231200000.0
2007-08-08 18:25:00,0.91715,0.91723,0.91652,0.91664,146400000.0
2007-08-08 18:30:00,0.91692,0.91758,0.91692,0.91747,206600000.0
2007-08-08 18:35:00,0.91728,0.91729,0.91688,0.91692,174600000.0
2007-08-08 18:40:00,0.91698,0.91722,0.91676,0.9168,178400000.0
2007-08-08 18:45:00,0.91667,0.91763,0.91576,0.91763,135800000.0
2007-08-08 18:50:00,0.91791,0.91816,0.91706,0.91706,144200000.0
2007-08-08 18:55:00,0.91678,0.9168,0.91607,0.91614,145400000.0
2007-08-08 19:00:00,0.91626,0.91727,0.91626,0.91717,134400000.0
2007-08-08 19:05:00,0.91727,0.91741,0.91708,0.91708,164000000.0
2007-08-08 19:10:00,0.91715,0.91775,0.917,0.91775,105800000.0
2007-08-08 19:15:00,0.91793,0.91833,0.91781,0.91797,83200000.0
2007-08-08 19:20:00,0.91748,0.91785,0.91733,0.91752,116600000.0
2007-08-08 19:25:00,0.91749,0.91794,0.91739,0.91789,94800000.0
2007-08-08 19:30:00,0.91774,0.91877,0.91751,0.91877,85800000.0
2007-08-08 19:35:00,0.91882,0.91914,0.91873,0.91874,94000000.0
2007-08-08 19:40:00,0.9188,0.91886,0.91755,0.91819,77200000.0
2007-08-08 19:45:00,0.91821,0.91848,0.91791,0.91818,94800000.0
2007-08-08 19:50:00,0.91827,0.91933,0.91827,0.91887,76000000.0
2007-08-08 19:55:00,0.91886,0.91886,0.91827,0.91846,59600000.0
2007-08-08 20:00:00,0.91854,0.91876,0.91815,0.91827,62800000.0
2007-08-08 20:05:00,0.91886,0.91891,0.9185,0.91867,64400000.0
2007-08-08 20:10:00,0.91865,0.91923,0.91856,0.91917,85000000.0
2007-08-08 20:15:00,0.91907,0.91961,0.91901,0.91961,55800000.0
2007-08-08 20:20:00,0.91927,0.91991,0.91917,0.91952,74600000.0
2007-08-08 20:25:00,0.91941,0.91946,0.91879,0.91939,55400000.0
2007-08-08 20:30:00,0.91934,0.91958,0.91929,0.91956,54000000.0
2007-08-08 20:35:00,0.91944,0.91945,0.91897,0.91899,69200000.0
2007-08-08 20:40:00,0.91895,0.91904,0.91867,0.919,65600000.0
2007-08-08 20:45:00,0.91898,0.91938,0.91898,0.91926,51600000.0
2007-08-08 20:50:00,0.9194,0.91952,0.91925,0.9194,65600000.0
2007-08-08 20:55:00,0.91938,0.91945,0.91869,0.91904,64200000.0
2007-08-08 21:00:00,0.91891,0.9191,0.91816,0.91871,66400000.0
2007-08-08 21:05:00,0.91882,0.91887,0.91794,0.91794,67200000.0
2007-08-08 21:10:00,0.91771,0.91771,0.91678,0.91697,69200000.0
2007-08-08 21:15:00,0.91698,0.91707,0.91585,0.91586,68600000.0
2007-08-08 21:20:00,0.91603,0.91664,0.91585,0.91585,64000000.0
2007-08-08 21:25:00,0.91563,0.91576,0.9145,0.91487,53200000.0
2007-08-08 21:30:00,0.91495,0.91624,0.91471,0.91611,60200000.0
2007-08-08 21:35:00,0.91574,0.91604,0.9151,0.91604,68800000.0
2007-08-08 21:40:00,0.9161,0.91632,0.9157,0.91627,64000000.0
2007-08-08 21:45:00,0.91624,0.91634,0.91539,0.91634,76400000.0
2007-08-08 21:50:00,0.91646,0.91787,0.91604,0.91766,61800000.0
2007-08-08 21:55:00,0.91751,0.91799,0.91751,0.91792,60800000.0
2007-08-08 22:00:00,0.91784,0.91796,0.91713,0.91762,62200000.0
2007-08-08 22:05:00,0.91775,0.91779,0.91744,0.91744,65000000.0
2007-08-08 22:10:00,0.91793,0.91835,0.91787,0.91825,76000000.0
2007-08-08 22:15:00,0.91802,0.91857,0.91802,0.91836,62800000.0
2007-08-08 22:20:00,0.91828,0.9184,0.91814,0.9184,58000000.0
2007-08-08 22:25:00,0.91836,0.91856,0.91798,0.91843,62800000.0
2007-08-08 22:30:00,0.91823,0.9191,0.91823,0.91898,98200000.0
2007-08-08 22:35:00,0.91901,0.91901,0.91846,0.91878,61200000.0
2007-08-08 22:40:00,0.91889,0.91889,0.9181,0.91863,51600000.0
2007-08-08 22:45:00,0.91861,0.91879,0.91808,0.91815,57000000.0
2007-08-08 22:50:00,0.91857,0.91878,0.91815,0.91875,74600000.0
2007-08-08 22:55:00,0.91871,0.91882,0.91808,0.91854,56200000.0
2007-08-08 23:00:00,0.91866,0.9189,0.91751,0.91841,56000000.0
2007-08-08 23:05:00,0.91877,0.91877,0.918,0.91802,63200000.0
2007-08-08 23:10:00,0.91804,0.91828,0.91784,0.91828,59200000.0
2007-08-08 23:15:00,0.91835,0.9186,0.91789,0.91851,64000000.0
2007-08-08 23:20:00,0.91845,0.91846,0.91748,0.91824,52200000.0
2007-08-08 23:25:00,0.91756,0.9181,0.9173,0.91756,62800000.0
2007-08-08 23:30:00,0.91741,0.91808,0.91691,0.918,73800000.0
2007-08-08 23:35:00,0.91797,0.9181,0.91771,0.9181,73600000.0
2007-08-08 23:40:00,0.91806,0.91819,0.91797,0.91811,52800000.0
2007-08-08 23:45:00,0.9181,0.91841,0.91797,0.91828,52800000.0
2007-08-08 23:50:00,0.91814,0.9185,0.91783,0.9181,62800000.0
2007-08-08 23:55:00,0.9176,0.91806,0.917,0.91793,88800000.0
2007-08-09 00:00:00,0.9181,0.91846,0.91778,0.91837,45800000.0
2007-08-09 00:05:00,0.91838,0.91863,0.91768,0.91833,63600000.0
2007-08-09 00:10:00,0.91835,0.91854,0.91795,0.9181,49600000.0
2007-08-09 00:15:00,0.91804,0.91812,0.91725,0.91769,65600000.0
2007-08-09 00:20:00,0.91773,0.918,0.91725,0.91762,56400000.0
2007-08-09 00:25:00,0.91782,0.91783,0.91695,0.917,45800000.0
2007-08-09 00:30:00,0.91753,0.91768,0.9163,0.9164,68800000.0
2007-08-09 00:35:00,0.91726,0.91758,0.91708,0.91758,43000000.0
2007-08-09 00:40:00,0.91764,0.91764,0.9167,0.91693,58000000.0
2007-08-09 00:45:00,0.91736,0.91979,0.91736,0.91915,76000000.0
2007-08-09 00:50:00,0.91926,0.92051,0.91925,0.92018,52800000.0
2007-08-09 00:55:00,0.92007,0.9204,0.91989,0.92019,58600000.0
2007-08-09 01:00:00,0.92029,0.92034,0.91907,0.91973,74400000.0
2007-08-09 01:05:00,0.91989,0.9203,0.91962,0.92019,64800000.0
2007-08-09 01:10:00,0.92008,0.92015,0.91956,0.91956,62000000.0
2007-08-09 01:15:00,0.91979,0.91983,0.91961,0.91976,66600000.0
2007-08-09 01:20:00,0.91931,0.91981,0.91895,0.91906,66000000.0
2007-08-09 01:25:00,0.91975,0.9198,0.91855,0.91941,68200000.0
2007-08-09 01:30:00,0.91939,0.91947,0.9189,0.91938,51200000.0
2007-08-09 01:35:00,0.91943,0.91969,0.91915,0.91955,53200000.0
2007-08-09 01:40:00,0.91948,0.91952,0.91911,0.91937,57600000.0
2007-08-09 01:45:00,0.91939,0.91939,0.91908,0.91922,52000000.0
2007-08-09 01:50:00,0.9192,0.91928,0.91832,0.91913,62400000.0
2007-08-09 01:55:00,0.91934,0.91956,0.91914,0.91914,49600000.0
2007-08-09 02:00:00,0.91874,0.91962,0.91873,0.9196,72000000.0
2007-08-09 02:05:00,0.92,0.92077,0.92,0.92054,69200000.0
2007-08-09 02:10:00,0.92047,0.92058,0.91987,0.9205,73600000.0
2007-08-09 02:15:00,0.92056,0.92056,0.91981,0.92024,62400000.0
2007-08-09 02:20:00,0.92031,0.92049,0.92012,0.92023,61600000.0
2007-08-09 02:25:00,0.92035,0.92053,0.91946,0.9205,54400000.0
2007-08-09 02:30:00,0.92055,0.92055,0.92005,0.92018,60200000.0
2007-08-09 02:35:00,0.92016,0.92019,0.91992,0.92004,51200000.0
2007-08-09 02:40:00,0.92013,0.92022,0.92001,0.92016,49000000.0
2007-08-09 02:45:00,0.91978,0.92027,0.91972,0.92027,65600000.0
2007-08-09 02:50:00,0.92018,0.92045,0.9199,0.92026,65600000.0
2007-08-09 02:55:00,0.9201,0.92036,0.91946,0.92022,69600000.0
2007-08-09 03:00:00,0.92013,0.92031,0.91926,0.91966,72000000.0
2007-08-09 03:05:00,0.92015,0.92039,0.92009,0.92016,66000000.0
2007-08-09 03:10:00,0.92019,0.92019,0.91883,0.91883,74000000.0
2007-08-09 03:15:00,0.91882,0.91923,0.91808,0.91901,69800000.0
2007-08-09 03:20:00,0.91893,0.91902,0.91866,0.9189,61600000.0
2007-08-09 03:25:00,0.91891,0.91891,0.91813,0.91863,58000000.0
2007-08-09 03:30:00,0.91848,0.91879,0.91759,0.91802,60800000.0
2007-08-09 03:35:00,0.91767,0.91823,0.91759,0.91787,58400000.0
2007-08-09 03:40:00,0.91773,0.91802,0.91773,0.91793,64000000.0
2007-08-09 03:45:00,0.91785,0.91805,0.91753,0.91773,59200000.0
2007-08-09 03:50:00,0.91781,0.91819,0.91756,0.91819,67200000.0
2007-08-09 03:55:00,0.91825,0.91846,0.91779,0.91793,67200000.0
2007-08-09 04:00:00,0.91825,0.91825,0.91758,0.91809,54800000.0
2007-08-09 04:05:00,0.91801,0.91834,0.91782,0.91834,52600000.0
2007-08-09 04:10:00,0.91851,0.91889,0.91762,0.91867,57400000.0
2007-08-09 04:15:00,0.91868,0.91878,0.91805,0.9181,65400000.0
2007-08-09 04:20:00,0.91857,0.9188,0.91788,0.91788,65000000.0
2007-08-09 04:25:00,0.9185,0.91863,0.918,0.91847,65400000.0
2007-08-09 04:30:00,0.91854,0.91883,0.91824,0.91876,54400000.0
2007-08-09 04:35:00,0.91882,0.91894,0.91838,0.91855,53200000.0
2007-08-09 04:40:00,0.91811,0.91879,0.91779,0.91873,64000000.0
2007-08-09 04:45:00,0.91869,0.91872,0.91832,0.91835,65600000.0
2007-08-09 04:50:00,0.91835,0.9186,0.91755,0.91835,68800000.0
2007-08-09 04:55:00,0.91825,0.91867,0.91798,0.91842,66400000.0
2007-08-09 05:00:00,0.91808,0.91827,0.91768,0.91797,62400000.0
2007-08-09 05:05:00,0.9182,0.91853,0.91752,0.91835,64200000.0
2007-08-09 05:10:00,0.91817,0.91863,0.91782,0.91841,60800000.0
2007-08-09 05:15:00,0.91847,0.9185,0.91827,0.91841,54400000.0
2007-08-09 05:20:00,0.9184,0.9185,0.91813,0.91833,41600000.0
2007-08-09 05:25:00,0.91812,0.91837,0.91804,0.91823,67600000.0
2007-08-09 05:30:00,0.91816,0.91851,0.91798,0.91823,61800000.0
2007-08-09 05:35:00,0.91837,0.91854,0.91801,0.91841,43200000.0
2007-08-09 05:40:00,0.91834,0.91849,0.91776,0.91782,64000000.0
2007-08-09 05:45:00,0.91787,0.91823,0.91758,0.91807,60200000.0
2007-08-09 05:50:00,0.91821,0.91838,0.91817,0.91818,61200000.0
2007-08-09 05:55:00,0.91771,0.91818,0.91771,0.91814,48800000.0
2007-08-09 06:00:00,0.91816,0.9182,0.91751,0.91807,64000000.0
2007-08-09 06:05:00,0.91802,0.91808,0.91781,0.91792,64400000.0
2007-08-09 06:10:00,0.9172,0.918,0.9172,0.91789,62400000.0
2007-08-09 06:15:00,0.91793,0.91793,0.91708,0.9172,49600000.0
2007-08-09 06:20:00,0.91782,0.91786,0.91738,0.9175,69800000.0
2007-08-09 06:25:00,0.91772,0.918,0.91761,0.91776,64000000.0
2007-08-09 06:30:00,0.91776,0.91788,0.91724,0.91766,44600000.0
2007-08-09 06:35:00,0.91783,0.91824,0.91782,0.91792,65200000.0
2007-08-09 06:40:00,0.91811,0.91841,0.91806,0.91836,70800000.0
2007-08-09 06:45:00,0.91841,0.91841,0.91784,0.91825,59400000.0
2007-08-09 06:50:00,0.91812,0.91828,0.91796,0.91796,69200000.0
2007-08-09 06:55:00,0.918,0.91801,0.91749,0.9176,67200000.0
2007-08-09 07:00:00,0.91764,0.91795,0.91739,0.91747,57600000.0
2007-08-09 07:05:00,0.9177,0.91775,0.91712,0.91746,60200000.0
2007-08-09 07:10:00,0.91742,0.91761,0.91739,0.91752,68800000.0
2007-08-09 07:15:00,0.91759,0.9182,0.91753,0.9182,69600000.0
2007-08-09 07:20:00,0.91807,0.91837,0.918,0.918,56800000.0
2007-08-09 07:25:00,0.91802,0.91839,0.918,0.91832,62800000.0
2007-08-09 07:30:00,0.91807,0.91818,0.91771,0.91771,59200000.0
2007-08-09 07:35:00,0.9177,0.91815,0.91736,0.91783,66000000.0
2007-08-09 07:40:00,0.91801,0.91843,0.91788,0.91836,74000000.0
2007-08-09 07:45:00,0.91829,0.91829,0.91773,0.918,52200000.0
2007-08-09 07:50:00,0.91797,0.91813,0.91773,0.91785,51200000.0
2007-08-09 07:55:00,0.91763,0.91775,0.91695,0.91769,70800000.0
2007-08-09 08:00:00,0.91767,0.91795,0.91707,0.91749,71800000.0
2007-08-09 08:05:00,0.91766,0.91769,0.91677,0.91677,73600000.0
2007-08-09 08:10:00,0.91665,0.91671,0.91591,0.91604,71600000.0
2007-08-09 08:15:00,0.91602,0.91606,0.91515,0.91538,62200000.0
2007-08-09 08:20:00,0.91528,0.9162,0.91521,0.9154,66000000.0
2007-08-09 08:25:00,0.91539,0.91605,0.91539,0.91601,66400000.0
2007-08-09 08:30:00,0.91619,0.91662,0.91598,0.91662,72400000.0
2007-08-09 08:35:00,0.91643,0.91654,0.91558,0.9157,55400000.0
2007-08-09 08:40:00,0.91558,0.91567,0.9142,0.91479,58200000.0
2007-08-09 08:45:00,0.91492,0.91508,0.9144,0.91473,60000000.0
2007-08-09 08:50:00,0.91461,0.91468,0.91208,0.91208,62800000.0
2007-08-09 08:55:00,0.91194,0.91278,0.91089,0.91265,67600000.0
2007-08-09 09:00:00,0.91246,0.91257,0.91107,0.91113,62400000.0
2007-08-09 09:05:00,0.91092,0.91166,0.91054,0.91164,79800000.0
2007-08-09 09:10:00,0.91178,0.91257,0.91148,0.91255,64400000.0
2007-08-09 09:15:00,0.91258,0.91308,0.91203,0.91308,73600000.0
2007-08-09 09:20:00,0.91295,0.91295,0.91023,0.91031,65000000.0
2007-08-09 09:25:00,0.91034,0.91151,0.90946,0.9095,70200000.0
2007-08-09 09:30:00,0.90975,0.91041,0.90893,0.90978,74600000.0
2007-08-09 09:35:00,0.90982,0.90982,0.90808,0.90874,65000000.0
2007-08-09 09:40:00,0.90907,0.91123,0.90907,0.91093,63800000.0
2007-08-09 09:45:00,0.91086,0.91114,0.9107,0.91086,57600000.0
2007-08-09 09:50:00,0.9109,0.9109,0.90873,0.90924,66600000.0
2007-08-09 09:55:00,0.90957,0.91056,0.90935,0.90987,68400000.0
2007-08-09 10:00:00,0.90988,0.91001,0.90912,0.90915,62200000.0
2007-08-09 10:05:00,0.90907,0.91004,0.90871,0.90893,64400000.0
2007-08-09 10:10:00,0.90875,0.90879,0.90815,0.90819,68200000.0
2007-08-09 10:15:00,0.90819,0.90871,0.90805,0.90871,72800000.0
2007-08-09 10:20:00,0.90888,0.90888,0.90804,0.90827,67000000.0
2007-08-09 10:25:00,0.90833,0.90851,0.90746,0.90826,65600000.0
2007-08-09 10:30:00,0.90833,0.90851,0.90797,0.90848,59200000.0
2007-08-09 10:35:00,0.90839,0.90839,0.90659,0.90659,66600000.0
2007-08-09 10:40:00,0.90659,0.90743,0.90648,0.90743,67600000.0
2007-08-09 10:45:00,0.90757,0.90757,0.90721,0.90731,66400000.0
2007-08-09 10:50:00,0.9073,0.90752,0.90701,0.9071,62200000.0
2007-08-09 10:55:00,0.90735,0.9076,0.90682,0.90733,67200000.0
2007-08-09 11:00:00,0.9075,0.9075,0.90651,0.90673,66800000.0
2007-08-09 11:05:00,0.90679,0.90698,0.90645,0.90657,57400000.0
2007-08-09 11:10:00,0.90661,0.90667,0.90534,0.90562,76200000.0
2007-08-09 11:15:00,0.9056,0.90683,0.90534,0.90651,70400000.0
2007-08-09 11:20:00,0.90637,0.90677,0.9054,0.90599,72400000.0
2007-08-09 11:25:00,0.90593,0.90648,0.90583,0.90648,62200000.0
2007-08-09 11:30:00,0.90651,0.90825,0.90624,0.90825,69800000.0
2007-08-09 11:35:00,0.90836,0.9086,0.90798,0.90798,67600000.0
2007-08-09 11:40:00,0.90751,0.90774,0.90614,0.90724,62800000.0
2007-08-09 11:45:00,0.9074,0.90785,0.90688,0.90713,69200000.0
2007-08-09 11:50:00,0.90683,0.90683,0.90569,0.90615,71200000.0
2007-08-09 11:55:00,0.90616,0.90662,0.90523,0.90631,68000000.0
2007-08-09 12:00:00,0.90636,0.9065,0.90603,0.9065,70400000.0
2007-08-09 12:05:00,0.90666,0.90709,0.9065,0.90706,70400000.0
2007-08-09 12:10:00,0.907,0.90746,0.90671,0.90746,78800000.0
2007-08-09 12:15:00,0.90762,0.90849,0.90762,0.90838,67600000.0
2007-08-09 12:20:00,0.90837,0.90913,0.9081,0.90913,67000000.0
2007-08-09 12:25:00,0.90901,0.90915,0.90851,0.90915,60800000.0
2007-08-09 12:30:00,0.90932,0.90972,0.90894,0.90972,67600000.0
2007-08-09 12:35:00,0.9097,0.91031,0.90903,0.91006,73200000.0
2007-08-09 12:40:00,0.9101,0.91016,0.90958,0.90966,64400000.0
2007-08-09 12:45:00,0.90963,0.90991,0.9092,0.9092,61800000.0
2007-08-09 12:50:00,0.90906,0.90906,0.908,0.90819,71800000.0
2007-08-09 12:55:00,0.90796,0.908,0.90603,0.90612,62200000.0
2007-08-09 13:00:00,0.9059,0.90596,0.90522,0.90547,67200000.0
2007-08-09 13:05:00,0.90541,0.90598,0.90496,0.90588,66800000.0
2007-08-09 13:10:00,0.90616,0.90652,0.90587,0.90626,57600000.0
2007-08-09 13:15:00,0.90654,0.90655,0.90621,0.90639,57600000.0
2007-08-09 13:20:00,0.90635,0.90635,0.90543,0.90606,74000000.0
2007-08-09 13:25:00,0.90605,0.90605,0.90496,0.90496,66000000.0
2007-08-09 13:30:00,0.90497,0.90518,0.90455,0.90463,104400000.0
2007-08-09 13:35:00,0.90454,0.90499,0.90436,0.90436,125600000.0
2007-08-09 13:40:00,0.90406,0.90501,0.90406,0.90501,106400000.0
2007-08-09 13:45:00,0.90515,0.9064,0.90484,0.90609,121200000.0
2007-08-09 13:50:00,0.90582,0.90584,0.90548,0.90584,156200000.0
2007-08-09 13:55:00,0.90575,0.90652,0.90571,0.90652,129600000.0
2007-08-09 14:00:00,0.90651,0.90651,0.90596,0.90596,171600000.0
2007-08-09 14:05:00,0.90596,0.90596,0.90516,0.90541,151200000.0
2007-08-09 14:10:00,0.90563,0.90563,0.90403,0.90403,114000000.0
2007-08-09 14:15:00,0.90397,0.90439,0.90397,0.90429,184800000.0
2007-08-09 14:20:00,0.90459,0.9046,0.90331,0.90336,129000000.0
2007-08-09 14:25:00,0.90328,0.90369,0.90282,0.90302,107600000.0
2007-08-09 14:30:00,0.90299,0.90388,0.90287,0.90381,208200000.0
2007-08-09 14:35:00,0.90363,0.90444,0.90356,0.90394,182600000.0
2007-08-09 14:40:00,0.90381,0.90381,0.9025,0.90262,244800000.0
2007-08-09 14:45:00,0.90256,0.90311,0.90204,0.9028,152600000.0
2007-08-09 14:50:00,0.90289,0.90291,0.90226,0.90262,132600000.0
2007-08-09 14:55:00,0.90273,0.90287,0.90219,0.90283,102600000.0
2007-08-09 15:00:00,0.90277,0.90353,0.9023,0.9023,154400000.0
2007-08-09 15:05:00,0.90239,0.90287,0.90067,0.90139,107200000.0
2007-08-09 15:10:00,0.90148,0.9028,0.90148,0.90239,227000000.0
2007-08-09 15:15:00,0.90217,0.90318,0.90201,0.90297,97400000.0
2007-08-09 15:20:00,0.9029,0.90471,0.90275,0.90471,165400000.0
2007-08-09 15:25:00,0.90492,0.90492,0.90308,0.90401,193000000.0
2007-08-09 15:30:00,0.90301,0.90456,0.90259,0.90339,251800000.0
2007-08-09 15:35:00,0.9034,0.90407,0.90314,0.90374,197600000.0
2007-08-09 15:40:00,0.90385,0.90535,0.90385,0.90488,206200000.0
2007-08-09 15:45:00,0.90484,0.90617,0.90466,0.90617,126000000.0
2007-08-09 15:50:00,0.90637,0.90669,0.90551,0.9056,90400000.0
2007-08-09 15:55:00,0.90574,0.9059,0.90525,0.90526,144800000.0
2007-08-09 16:00:00,0.90515,0.90553,0.90372,0.90393,238600000.0
2007-08-09 16:05:00,0.90375,0.90446,0.90375,0.90443,199800000.0
2007-08-09 16:10:00,0.90438,0.90482,0.90437,0.90472,208600000.0
2007-08-09 16:15:00,0.90482,0.90705,0.90482,0.90689,170800000.0
2007-08-09 16:20:00,0.90691,0.90702,0.90605,0.90628,199200000.0
2007-08-09 16:25:00,0.90644,0.90719,0.90642,0.90705,169800000.0
2007-08-09 16:30:00,0.90712,0.90926,0.90682,0.90909,171400000.0
2007-08-09 16:35:00,0.90893,0.90893,0.90731,0.90799,227800000.0
2007-08-09 16:40:00,0.908,0.90809,0.90744,0.90746,121400000.0
2007-08-09 16:45:00,0.90751,0.90751,0.90663,0.90671,315800000.0
2007-08-09 16:50:00,0.9068,0.90692,0.90627,0.90663,160200000.0
2007-08-09 16:55:00,0.90675,0.90692,0.90476,0.90476,194000000.0
2007-08-09 17:00:00,0.90489,0.90614,0.90489,0.90608,232200000.0
2007-08-09 17:05:00,0.90613,0.90757,0.90611,0.90682,182200000.0
2007-08-09 17:10:00,0.90673,0.90833,0.90667,0.90831,146600000.0
2007-08-09 17:15:00,0.9083,0.9083,0.90677,0.9072,104000000.0
2007-08-09 17:20:00,0.90718,0.90766,0.90718,0.90741,123600000.0
2007-08-09 17:25:00,0.90734,0.90734,0.90675,0.90675,200000000.0
2007-08-09 17:30:00,0.90675,0.90749,0.90653,0.90747,370000000.0
2007-08-09 17:35:00,0.90724,0.90725,0.9059,0.9059,206000000.0
2007-08-09 17:40:00,0.90598,0.90622,0.90568,0.90583,226800000.0
2007-08-09 17:45:00,0.90597,0.90597,0.9047,0.90523,212600000.0
2007-08-09 17:50:00,0.90533,0.90599,0.9053,0.90592,261400000.0
2007-08-09 17:55:00,0.90594,0.90604,0.90577,0.90604,268400000.0
2007-08-09 18:00:00,0.90626,0.90636,0.90563,0.90565,233200000.0
2007-08-09 18:05:00,0.90556,0.9057,0.90544,0.9057,320800000.0
2007-08-09 18:10:00,0.90585,0.90594,0.90559,0.90593,130800000.0
2007-08-09 18:15:00,0.90645,0.90652,0.90591,0.90614,228400000.0
2007-08-09 18:20:00,0.90609,0.90609,0.90554,0.90571,232800000.0
2007-08-09 18:25:00,0.90572,0.9058,0.90537,0.9058,145600000.0
2007-08-09 18:30:00,0.9058,0.9058,0.90558,0.90562,207400000.0
2007-08-09 18:35:00,0.90562,0.90614,0.90562,0.90584,177600000.0
2007-08-09 18:40:00,0.90561,0.90599,0.90523,0.90575,177000000.0
2007-08-09 18:45:00,0.90572,0.90576,0.9048,0.90543,136000000.0
2007-08-09 18:50:00,0.9053,0.90536,0.90421,0.90433,146400000.0
2007-08-09 18:55:00,0.90437,0.90483,0.90435,0.90476,144800000.0
2007-08-09 19:00:00,0.90496,0.90507,0.90399,0.90399,133600000.0
2007-08-09 19:05:00,0.90364,0.9042,0.90343,0.90418,163600000.0
2007-08-09 19:10:00,0.90422,0.90422,0.90315,0.90349,105200000.0
2007-08-09 19:15:00,0.90351,0.90351,0.90251,0.90255,83600000.0
2007-08-09 19:20:00,0.90228,0.903,0.90199,0.90289,116600000.0
2007-08-09 19:25:00,0.90289,0.90309,0.90227,0.90307,95000000.0
2007-08-09 19:30:00,0.90295,0.90387,0.9024,0.90387,87200000.0
2007-08-09 19:35:00,0.9039,0.90391,0.90354,0.90382,93200000.0
2007-08-09 19:40:00,0.90379,0.90388,0.90299,0.90304,78400000.0
2007-08-09 19:45:00,0.90307,0.90416,0.90293,0.90362,94200000.0
2007-08-09 19:50:00,0.90361,0.90386,0.903,0.90315,75200000.0
2007-08-09 19:55:00,0.90324,0.90326,0.90246,0.90295,59200000.0
2007-08-09 20:00:00,0.9029,0.90316,0.90266,0.90279,68400000.0
2007-08-09 20:05:00,0.90278,0.90283,0.90231,0.90242,64400000.0
2007-08-09 20:10:00,0.90205,0.90271,0.90185,0.90271,85800000.0
2007-08-09 20:15:00,0.90194,0.90241,0.90174,0.9018,58000000.0
2007-08-09 20:20:00,0.902,0.90234,0.90167,0.90227,75600000.0
2007-08-09 20:25:00,0.90217,0.90217,0.90123,0.90171,55400000.0
2007-08-09 20:30:00,0.90155,0.90181,0.90142,0.90181,68600000.0
2007-08-09 20:35:00,0.90179,0.90229,0.90169,0.9022,68800000.0
2007-08-09 20:40:00,0.90209,0.90332,0.90193,0.90301,65400000.0
2007-08-09 20:45:00,0.90297,0.90303,0.90177,0.90232,51600000.0
2007-08-09 20:50:00,0.90224,0.90226,0.90144,0.90161,66000000.0
2007-08-09 20:55:00,0.90146,0.90249,0.90077,0.90242,63600000.0
2007-08-09 21:00:00,0.90226,0.90226,0.90101,0.90101,66000000.0
2007-08-09 21:05:00,0.90095,0.90126,0.90088,0.90125,66600000.0
2007-08-09 21:10:00,0.90149,0.90197,0.90137,0.90154,69200000.0
2007-08-09 21:15:00,0.90151,0.90219,0.90151,0.90182,69800000.0
2007-08-09 21:20:00,0.90184,0.90189,0.90101,0.90107,64000000.0
2007-08-09 21:25:00,0.90099,0.90104,0.90046,0.90074,53200000.0
2007-08-09 21:30:00,0.90066,0.90112,0.90058,0.90068,61200000.0
2007-08-09 21:35:00,0.90073,0.901,0.90051,0.90057,68800000.0
2007-08-09 21:40:00,0.90054,0.90076,0.89996,0.90065,64000000.0
2007-08-09 21:45:00,0.90072,0.90127,0.90028,0.90119,77200000.0
2007-08-09 21:50:00,0.90122,0.90151,0.90066,0.90151,47400000.0
2007-08-09 21:55:00,0.90154,0.90154,0.90078,0.90103,60200000.0
2007-08-09 22:00:00,0.90088,0.90095,0.90037,0.90037,72000000.0
2007-08-09 22:05:00,0.90032,0.90032,0.89951,0.89985,65600000.0
2007-08-09 22:10:00,0.89963,0.89963,0.89902,0.8991,77600000.0
2007-08-09 22:15:00,0.8991,0.89968,0.89895,0.89895,61600000.0
2007-08-09 22:20:00,0.89898,0.89945,0.89847,0.89873,58800000.0
2007-08-09 22:25:00,0.89851,0.89898,0.89826,0.89889,72000000.0
2007-08-09 22:30:00,0.89893,0.89897,0.89795,0.8983,97600000.0
2007-08-09 22:35:00,0.89829,0.899,0.89804,0.89892,57600000.0
2007-08-09 22:40:00,0.89886,0.89886,0.89811,0.89847,49400000.0
2007-08-09 22:45:00,0.89811,0.89811,0.89762,0.89783,57600000.0
2007-08-09 22:50:00,0.89796,0.89873,0.89785,0.89849,67600000.0
2007-08-09 22:55:00,0.89831,0.8994,0.89831,0.89927,63800000.0
2007-08-09 23:00:00,0.89909,0.89909,0.89788,0.89886,67600000.0
2007-08-09 23:05:00,0.8989,0.89901,0.89852,0.89894,49400000.0
2007-08-09 23:10:00,0.89828,0.89901,0.89828,0.89888,62400000.0
2007-08-09 23:15:00,0.89907,0.89907,0.8976,0.89787,62800000.0
2007-08-09 23:20:00,0.8979,0.8979,0.89655,0.89746,64400000.0
2007-08-09 23:25:00,0.89744,0.89756,0.8969,0.89753,62800000.0
2007-08-09 23:30:00,0.89743,0.89807,0.89677,0.89796,73800000.0
2007-08-09 23:35:00,0.8981,0.8989,0.89779,0.89844,74000000.0
2007-08-09 23:40:00,0.89831,0.89839,0.89778,0.89778,50800000.0
2007-08-09 23:45:00,0.8978,0.89823,0.89772,0.89798,52600000.0
2007-08-09 23:50:00,0.89814,0.89833,0.89741,0.89755,50000000.0
2007-08-09 23:55:00,0.89704,0.89762,0.89651,0.89709,88000000.0
2007-08-10 00:00:00,0.89764,0.89768,0.89746,0.89768,41000000.0
2007-08-10 00:05:00,0.89784,0.89801,0.89714,0.89768,64200000.0
2007-08-10 00:10:00,0.89751,0.89793,0.89742,0.89793,49600000.0
2007-08-10 00:15:00,0.89793,0.89816,0.89727,0.89816,66400000.0
2007-08-10 00:20:00,0.89818,0.89819,0.89789,0.89817,56000000.0
2007-08-10 00:25:00,0.89823,0.89842,0.89806,0.89817,62800000.0
2007-08-10 00:30:00,0.89809,0.89823,0.89794,0.89801,68800000.0
2007-08-10 00:35:00,0.89793,0.89825,0.8978,0.8981,64000000.0
2007-08-10 00:40:00,0.89814,0.89828,0.89776,0.89776,59200000.0
2007-08-10 00:45:00,0.89769,0.89799,0.89765,0.89796,69400000.0
2007-08-10 00:50:00,0.89797,0.89827,0.89797,0.89802,52200000.0
2007-08-10 00:55:00,0.89803,0.89846,0.8975,0.89833,59600000.0
2007-08-10 01:00:00,0.89842,0.89895,0.89816,0.89873,74000000.0
2007-08-10 01:05:00,0.8989,0.89936,0.8988,0.89925,64000000.0
2007-08-10 01:10:00,0.89845,0.89978,0.89845,0.89974,56000000.0
2007-08-10 01:15:00,0.89977,0.8998,0.8993,0.89941,57600000.0
2007-08-10 01:20:00,0.89922,0.89949,0.89907,0.89947,66000000.0
2007-08-10 01:25:00,0.89952,0.8996,0.89818,0.89872,68800000.0
2007-08-10 01:30:00,0.89856,0.89878,0.8982,0.89865,56000000.0
2007-08-10 01:35:00,0.89867,0.89875,0.89822,0.89855,65000000.0
2007-08-10 01:40:00,0.89863,0.89863,0.89556,0.89564,58400000.0
2007-08-10 01:45:00,0.8956,0.89568,0.89495,0.89532,65600000.0
2007-08-10 01:50:00,0.89571,0.89599,0.89504,0.89539,61800000.0
2007-08-10 01:55:00,0.89539,0.89598,0.89496,0.89591,60800000.0
2007-08-10 02:00:00,0.89594,0.89636,0.89576,0.89624,72800000.0
2007-08-10 02:05:00,0.89618,0.89618,0.89518,0.89518,69000000.0
2007-08-10 02:10:00,0.895,0.89516,0.89474,0.89489,74400000.0
2007-08-10 02:15:00,0.8949,0.89498,0.89433,0.89457,65400000.0
2007-08-10 02:20:00,0.89452,0.89453,0.89351,0.89354,61000000.0
2007-08-10 02:25:00,0.89369,0.89426,0.89278,0.89409,55200000.0
2007-08-10 02:30:00,0.8941,0.89484,0.89407,0.89475,60800000.0
2007-08-10 02:35:00,0.89461,0.89491,0.89421,0.89458,62400000.0
2007-08-10 02:40:00,0.89375,0.89447,0.89375,0.89401,66600000.0
2007-08-10 02:45:00,0.894,0.89427,0.89366,0.89418,66000000.0
2007-08-10 02:50:00,0.89425,0.89437,0.8938,0.89416,65600000.0
2007-08-10 02:55:00,0.89408,0.89426,0.89348,0.8942,70400000.0
2007-08-10 03:00:00,0.89409,0.89543,0.89409,0.89509,72400000.0
2007-08-10 03:05:00,0.89492,0.89516,0.89455,0.89504,65000000.0
2007-08-10 03:10:00,0.89482,0.89533,0.8945,0.89476,74000000.0
2007-08-10 03:15:00,0.89459,0.89459,0.89344,0.89435,70400000.0
2007-08-10 03:20:00,0.89433,0.8944,0.89357,0.89378,61200000.0
2007-08-10 03:25:00,0.89352,0.89352,0.8927,0.89299,50600000.0
2007-08-10 03:30:00,0.89314,0.89336,0.89183,0.89199,64800000.0
2007-08-10 03:35:00,0.89182,0.89256,0.89182,0.89233,57800000.0
2007-08-10 03:40:00,0.89178,0.89178,0.89075,0.89081,62200000.0
2007-08-10 03:45:00,0.89088,0.89178,0.89088,0.89116,58600000.0
2007-08-10 03:50:00,0.89131,0.89268,0.89131,0.8921,68400000.0
2007-08-10 03:55:00,0.89199,0.89214,0.89125,0.89148,66600000.0
2007-08-10 04:00:00,0.89151,0.89172,0.8912,0.89153,62600000.0
2007-08-10 04:05:00,0.89149,0.89156,0.88973,0.88988,54200000.0
2007-08-10 04:10:00,0.89033,0.89109,0.8896,0.89077,58800000.0
2007-08-10 04:15:00,0.89089,0.89227,0.89082,0.89204,66000000.0
2007-08-10 04:20:00,0.89194,0.89203,0.89161,0.89167,65800000.0
2007-08-10 04:25:00,0.89187,0.89243,0.89186,0.89229,66000000.0
2007-08-10 04:30:00,0.89235,0.89237,0.89106,0.89126,54200000.0
2007-08-10 04:35:00,0.89161,0.89203,0.89134,0.89177,69200000.0
2007-08-10 04:40:00,0.89178,0.89311,0.89178,0.89306,64000000.0
2007-08-10 04:45:00,0.89271,0.89367,0.89263,0.89353,66600000.0
2007-08-10 04:50:00,0.89344,0.89395,0.89295,0.89389,69400000.0
2007-08-10 04:55:00,0.89395,0.89409,0.89337,0.89385,67600000.0
2007-08-10 05:00:00,0.89408,0.89408,0.89321,0.89343,61800000.0
2007-08-10 05:05:00,0.89334,0.89366,0.89286,0.89312,64000000.0
2007-08-10 05:10:00,0.8929,0.89373,0.89273,0.89373,62400000.0
2007-08-10 05:15:00,0.89374,0.89388,0.8935,0.89372,59000000.0
2007-08-10 05:20:00,0.89357,0.89376,0.8932,0.89353,47800000.0
2007-08-10 05:25:00,0.89331,0.89356,0.89295,0.89339,67200000.0
2007-08-10 05:30:00,0.89338,0.89353,0.89282,0.89282,57600000.0
2007-08-10 05:35:00,0.89254,0.89264,0.89181,0.89249,55800000.0
2007-08-10 05:40:00,0.89263,0.89271,0.89238,0.89245,64000000.0
2007-08-10 05:45:00,0.89267,0.89272,0.89227,0.89233,60200000.0
2007-08-10 05:50:00,0.89231,0.89277,0.89223,0.89276,60600000.0
2007-08-10 05:55:00,0.89274,0.8928,0.89219,0.89227,75200000.0
2007-08-10 06:00:00,0.89234,0.89235,0.89155,0.89176,64800000.0
2007-08-10 06:05:00,0.89147,0.89148,0.89086,0.89118,68000000.0
2007-08-10 06:10:00,0.89119,0.89184,0.89119,0.89145,62400000.0
2007-08-10 06:15:00,0.89163,0.89218,0.8914,0.89158,55400000.0
2007-08-10 06:20:00,0.89145,0.89196,0.89131,0.89135,71600000.0
2007-08-10 06:25:00,0.8913,0.89154,0.89121,0.89132,64800000.0
2007-08-10 06:30:00,0.89097,0.89178,0.89054,0.89177,50000000.0
2007-08-10 06:35:00,0.89153,0.89166,0.89117,0.89122,72800000.0
2007-08-10 06:40:00,0.89157,0.89157,0.89082,0.89105,70400000.0
2007-08-10 06:45:00,0.89104,0.8915,0.89103,0.8915,59600000.0
2007-08-10 06:50:00,0.89142,0.89151,0.8909,0.89104,69400000.0
2007-08-10 06:55:00,0.89092,0.89147,0.89041,0.8905,68000000.0
2007-08-10 07:00:00,0.89047,0.89063,0.8894,0.88992,57600000.0
2007-08-10 07:05:00,0.88984,0.88998,0.88879,0.88879,61200000.0
2007-08-10 07:10:00,0.88879,0.88931,0.88877,0.88892,68600000.0
2007-08-10 07:15:00,0.88911,0.88976,0.88902,0.8894,67600000.0
2007-08-10 07:20:00,0.8891,0.88954,0.88888,0.88941,56400000.0
2007-08-10 07:25:00,0.8895,0.89039,0.8893,0.88992,58000000.0
2007-08-10 07:30:00,0.88975,0.88975,0.88804,0.88819,60600000.0
2007-08-10 07:35:00,0.88791,0.88795,0.88718,0.88761,66400000.0
2007-08-10 07:40:00,0.88774,0.88774,0.88737,0.8874,74000000.0
2007-08-10 07:45:00,0.88718,0.88764,0.88689,0.88711,52800000.0
2007-08-10 07:50:00,0.88694,0.88732,0.88672,0.88702,60200000.0
2007-08-10 07:55:00,0.88716,0.8873,0.8864,0.88644,71200000.0
2007-08-10 08:00:00,0.88659,0.88659,0.88585,0.88638,72000000.0
2007-08-10 08:05:00,0.88632,0.88641,0.88601,0.88636,73600000.0
2007-08-10 08:10:00,0.88626,0.88723,0.88624,0.88707,70800000.0
2007-08-10 08:15:00,0.88694,0.88731,0.88682,0.88728,62800000.0
2007-08-10 08:20:00,0.88748,0.8881,0.88729,0.88759,65400000.0
2007-08-10 08:25:00,0.88768,0.88878,0.88742,0.88822,65600000.0
2007-08-10 08:30:00,0.88833,0.8886,0.88783,0.88815,72000000.0
2007-08-10 08:35:00,0.88814,0.88819,0.8877,0.88775,55400000.0
2007-08-10 08:40:00,0.88775,0.88859,0.88691,0.88859,57400000.0
2007-08-10 08:45:00,0.88832,0.88909,0.88807,0.88892,62600000.0
2007-08-10 08:50:00,0.88902,0.88902,0.88695,0.88696,64400000.0
2007-08-10 08:55:00,0.8867,0.88691,0.88593,0.88617,67600000.0
2007-08-10 09:00:00,0.88638,0.88733,0.88632,0.88733,69600000.0
2007-08-10 09:05:00,0.88709,0.88773,0.88695,0.88773,80400000.0
2007-08-10 09:10:00,0.88761,0.88761,0.88669,0.88703,64000000.0
2007-08-10 09:15:00,0.88701,0.88714,0.8862,0.88646,73000000.0
2007-08-10 09:20:00,0.88694,0.88746,0.88694,0.88741,65400000.0
2007-08-10 09:25:00,0.88728,0.88777,0.887,0.88777,70400000.0
2007-08-10 09:30:00,0.88776,0.88842,0.88669,0.88839,74600000.0
2007-08-10 09:35:00,0.88817,0.88847,0.88781,0.88817,65600000.0
2007-08-10 09:40:00,0.88819,0.88822,0.88769,0.88773,63400000.0
2007-08-10 09:45:00,0.88768,0.88783,0.88706,0.88717,57600000.0
2007-08-10 09:50:00,0.88699,0.88754,0.88691,0.8875,68000000.0
2007-08-10 09:55:00,0.88754,0.888,0.88702,0.88726,69200000.0
2007-08-10 10:00:00,0.88722,0.88743,0.88608,0.88622,62800000.0
2007-08-10 10:05:00,0.88626,0.88677,0.8861,0.88635,64000000.0
2007-08-10 10:10:00,0.88629,0.88632,0.88587,0.88626,68800000.0
2007-08-10 10:15:00,0.88641,0.88664,0.88635,0.88635,72000000.0
2007-08-10 10:20:00,0.88618,0.88618,0.88561,0.88592,66600000.0
2007-08-10 10:25:00,0.88595,0.88643,0.88582,0.88622,65600000.0
2007-08-10 10:30:00,0.88667,0.88726,0.88667,0.88726,59200000.0
2007-08-10 10:35:00,0.88732,0.88863,0.88707,0.88826,66600000.0
2007-08-10 10:40:00,0.88792,0.88876,0.88772,0.88865,67600000.0
2007-08-10 10:45:00,0.88853,0.88863,0.88837,0.88845,65600000.0
2007-08-10 10:50:00,0.88844,0.88844,0.88761,0.88783,63200000.0
2007-08-10 10:55:00,0.88797,0.8881,0.88759,0.8878,67600000.0
2007-08-10 11:00:00,0.88796,0.88844,0.88786,0.88844,65600000.0
2007-08-10 11:05:00,0.88887,0.88892,0.88784,0.88784,58000000.0
2007-08-10 11:10:00,0.88786,0.88871,0.88786,0.88871,76000000.0
2007-08-10 11:15:00,0.88874,0.88949,0.88863,0.88936,71200000.0
2007-08-10 11:20:00,0.88926,0.88961,0.88865,0.88918,71400000.0
2007-08-10 11:25:00,0.88919,0.88964,0.88914,0.88964,62800000.0
2007-08-10 11:30:00,0.88987,0.89104,0.88981,0.89084,71200000.0
2007-08-10 11:35:00,0.89092,0.89113,0.89079,0.89103,67600000.0
2007-08-10 11:40:00,0.89107,0.89154,0.89009,0.89077,62800000.0
2007-08-10 11:45:00,0.89076,0.89078,0.89028,0.89028,69200000.0
2007-08-10 11:50:00,0.89013,0.89039,0.88965,0.88965,72400000.0
2007-08-10 11:55:00,0.88944,0.8897,0.88827,0.8886,67200000.0
2007-08-10 12:00:00,0.88854,0.88892,0.88842,0.88891,70400000.0
2007-08-10 12:05:00,0.88883,0.88935,0.88863,0.88913,70200000.0
2007-08-10 12:10:00,0.88907,0.88934,0.88892,0.88914,77800000.0
2007-08-10 12:15:00,0.88904,0.88923,0.88858,0.88868,67400000.0
2007-08-10 12:20:00,0.88863,0.88863,0.88763,0.88812,67600000.0
2007-08-10 12:25:00,0.88823,0.88859,0.88769,0.88844,61200000.0
2007-08-10 12:30:00,0.88843,0.88901,0.88841,0.88877,68000000.0
2007-08-10 12:35:00,0.88868,0.88924,0.88826,0.88915,73000000.0
2007-08-10 12:40:00,0.88907,0.88916,0.8889,0.88892,63800000.0
2007-08-10 12:45:00,0.88898,0.88933,0.88888,0.88922,62800000.0
2007-08-10 12:50:00,0.88923,0.88923,0.88786,0.88856,71200000.0
2007-08-10 12:55:00,0.88849,0.88924,0.88721,0.88924,62400000.0
2007-08-10 13:00:00,0.88923,0.88923,0.88882,0.88888,66600000.0
2007-08-10 13:05:00,0.88864,0.88879,0.88817,0.88829,67200000.0
2007-08-10 13:10:00,0.88816,0.88816,0.88738,0.88814,57400000.0
2007-08-10 13:15:00,0.88841,0.88841,0.88757,0.88807,56400000.0
2007-08-10 13:20:00,0.88809,0.88816,0.88658,0.88717,75000000.0
2007-08-10 13:25:00,0.88705,0.88705,0.8863,0.88657,65800000.0
2007-08-10 13:30:00,0.88668,0.88668,0.88615,0.88661,103600000.0
2007-08-10 13:35:00,0.88662,0.88774,0.88661,0.88713,124200000.0
2007-08-10 13:40:00,0.88688,0.88785,0.88677,0.88723,106400000.0
2007-08-10 13:45:00,0.88721,0.88721,0.88674,0.88674,121600000.0
2007-08-10 13:50:00,0.88666,0.88704,0.88599,0.88599,158000000.0
2007-08-10 13:55:00,0.88569,0.8858,0.88431,0.88431,130000000.0
2007-08-10 14:00:00,0.88422,0.88501,0.88406,0.88464,171000000.0
2007-08-10 14:05:00,0.8844,0.88469,0.88417,0.88433,150800000.0
2007-08-10 14:10:00,0.8842,0.88582,0.8842,0.88582,115200000.0
2007-08-10 14:15:00,0.88606,0.88728,0.88606,0.88724,185800000.0
2007-08-10 14:20:00,0.88706,0.88706,0.8857,0.88575,137000000.0
2007-08-10 14:25:00,0.88587,0.88694,0.88586,0.88598,107600000.0
2007-08-10 14:30:00,0.88567,0.88676,0.88546,0.88642,208800000.0
2007-08-10 14:35:00,0.88606,0.88606,0.88556,0.88562,183200000.0
2007-08-10 14:40:00,0.88562,0.88677,0.88539,0.88665,246600000.0
2007-08-10 14:45:00,0.88664,0.88683,0.88631,0.88666,151800000.0
2007-08-10 14:50:00,0.88666,0.88732,0.88662,0.88731,132600000.0
2007-08-10 14:55:00,0.88751,0.8881,0.88751,0.88808,102800000.0
2007-08-10 15:00:00,0.88793,0.88793,0.88697,0.88697,153400000.0
2007-08-10 15:05:00,0.88715,0.88784,0.88695,0.88764,107200000.0
2007-08-10 15:10:00,0.88739,0.88753,0.88638,0.88665,226400000.0
2007-08-10 15:15:00,0.8867,0.88871,0.8867,0.88871,96400000.0
2007-08-10 15:20:00,0.88865,0.89066,0.88817,0.8904,165200000.0
2007-08-10 15:25:00,0.89024,0.89024,0.88824,0.88915,192800000.0
2007-08-10 15:30:00,0.88826,0.88971,0.888,0.88939,251400000.0
2007-08-10 15:35:00,0.88926,0.88926,0.88731,0.88731,197000000.0
2007-08-10 15:40:00,0.88722,0.88739,0.88663,0.88706,207200000.0
2007-08-10 15:45:00,0.88679,0.88749,0.88676,0.88733,125600000.0
2007-08-10 15:50:00,0.88752,0.88891,0.88712,0.88827,89400000.0
2007-08-10 15:55:00,0.88826,0.88856,0.88789,0.88789,143200000.0
2007-08-10 16:00:00,0.8876,0.88815,0.88759,0.88759,239800000.0
2007-08-10 16:05:00,0.88739,0.88747,0.88637,0.88725,200000000.0
2007-08-10 16:10:00,0.88733,0.88876,0.88733,0.88876,208400000.0
2007-08-10 16:15:00,0.88886,0.88978,0.88884,0.8896,167800000.0
2007-08-10 16:20:00,0.88969,0.88976,0.88923,0.88941,199200000.0
2007-08-10 16:25:00,0.88935,0.88955,0.88849,0.88849,172000000.0
2007-08-10 16:30:00,0.88852,0.88857,0.8877,0.88792,170600000.0
2007-08-10 16:35:00,0.88804,0.88806,0.88747,0.88754,225200000.0
2007-08-10 16:40:00,0.88762,0.88816,0.88756,0.88816,121000000.0
2007-08-10 16:45:00,0.88828,0.88914,0.88828,0.88914,316400000.0
2007-08-10 16:50:00,0.88904,0.8896,0.8888,0.8893,159800000.0
2007-08-10 16:55:00,0.88927,0.88997,0.8891,0.88959,195800000.0
2007-08-10 17:00:00,0.88981,0.89114,0.88934,0.89082,234000000.0
2007-08-10 17:05:00,0.89126,0.89354,0.89074,0.89074,183000000.0
2007-08-10 17:10:00,0.89081,0.891,0.89058,0.89073,146000000.0
2007-08-10 17:15:00,0.89102,0.89186,0.89097,0.89097,104800000.0
2007-08-10 17:20:00,0.89102,0.89112,0.89048,0.89056,123600000.0
2007-08-10 17:25:00,0.89053,0.89134,0.89035,0.89134,201200000.0
2007-08-10 17:30:00,0.89135,0.89135,0.89056,0.8909,371400000.0
2007-08-10 17:35:00,0.89097,0.89103,0.89063,0.89085,204400000.0
2007-08-10 17:40:00,0.8908,0.89113,0.89068,0.89109,226800000.0
2007-08-10 17:45:00,0.89128,0.89128,0.89023,0.89106,213400000.0
2007-08-10 17:50:00,0.89103,0.89105,0.89073,0.89079,261200000.0
2007-08-10 17:55:00,0.89089,0.89248,0.89089,0.89223,267800000.0
2007-08-10 18:00:00,0.89239,0.89278,0.89129,0.89236,234400000.0
2007-08-10 18:05:00,0.89245,0.8937,0.89244,0.89369,319800000.0
2007-08-10 18:10:00,0.8935,0.89391,0.89309,0.89387,132200000.0
2007-08-10 18:15:00,0.89387,0.89396,0.89311,0.89349,228400000.0
2007-08-10 18:20:00,0.89345,0.89699,0.89345,0.89699,231000000.0
2007-08-10 18:25:00,0.89782,0.8988,0.89562,0.89562,146800000.0
2007-08-10 18:30:00,0.89552,0.89619,0.89452,0.89458,207400000.0
2007-08-10 18:35:00,0.8946,0.89495,0.89431,0.89447,175000000.0
2007-08-10 18:40:00,0.8948,0.89505,0.89387,0.89392,177800000.0
2007-08-10 18:45:00,0.89389,0.89395,0.89289,0.8936,134200000.0
2007-08-10 18:50:00,0.89365,0.89411,0.89342,0.89367,145400000.0
2007-08-10 18:55:00,0.89376,0.89385,0.89293,0.89345,146400000.0
2007-08-10 19:00:00,0.89358,0.8942,0.89358,0.89403,134000000.0
2007-08-10 19:05:00,0.89402,0.89427,0.89375,0.8939,170000000.0
2007-08-10 19:10:00,0.89438,0.89491,0.89422,0.89467,105600000.0
2007-08-10 19:15:00,0.89481,0.89507,0.89458,0.89501,83800000.0
2007-08-10 19:20:00,0.8946,0.89573,0.89445,0.89541,117400000.0
2007-08-10 19:25:00,0.89539,0.89539,0.89493,0.89497,94200000.0
2007-08-10 19:30:00,0.895,0.895,0.89403,0.89429,87200000.0
2007-08-10 19:35:00,0.89421,0.89466,0.89394,0.89394,95600000.0
2007-08-10 19:40:00,0.89392,0.89455,0.89366,0.89367,78800000.0
2007-08-10 19:45:00,0.89353,0.89353,0.89243,0.89255,92000000.0
2007-08-10 19:50:00,0.89269,0.89358,0.89251,0.89343,75400000.0
2007-08-10 19:55:00,0.8934,0.89394,0.8933,0.89384,58600000.0
2007-08-10 20:00:00,0.89388,0.89423,0.89371,0.89416,68600000.0
2007-08-10 20:05:00,0.89405,0.89407,0.89374,0.89392,63400000.0
2007-08-10 20:10:00,0.89395,0.89409,0.89294,0.89343,85800000.0
2007-08-10 20:15:00,0.89344,0.89369,0.89304,0.89369,58600000.0
2007-08-10 20:20:00,0.89344,0.89344,0.89203,0.89221,76000000.0
2007-08-10 20:25:00,0.89212,0.89267,0.89212,0.89267,60600000.0
2007-08-10 20:30:00,0.89267,0.89301,0.89248,0.89295,68000000.0
2007-08-10 20:35:00,0.89307,0.89338,0.89282,0.89287,69200000.0
2007-08-10 20:40:00,0.8929,0.89299,0.89263,0.89269,65600000.0
2007-08-10 20:45:00,0.89259,0.89312,0.89252,0.89278,51200000.0
2007-08-10 20:50:00,0.89279,0.89289,0.89215,0.89223,66000000.0
2007-08-10 20:55:00,0.89221,0.89264,0.89181,0.89195,64000000.0
2007-08-10 21:00:00,0.89202,0.89202,0.89145,0.8916,65600000.0
2007-08-10 21:05:00,0.8916,0.89283,0.8916,0.89278,66400000.0
2007-08-10 21:10:00,0.89267,0.89267,0.89145,0.89197,68200000.0
2007-08-10 21:15:00,0.89213,0.89254,0.892,0.89214,70800000.0
2007-08-10 21:20:00,0.89195,0.89284,0.89195,0.89269,64000000.0
2007-08-10 21:25:00,0.89283,0.89381,0.89276,0.89381,52200000.0
2007-08-10 21:30:00,0.89358,0.89426,0.89357,0.89381,69600000.0
2007-08-10 21:35:00,0.89376,0.89413,0.89343,0.89348,68800000.0
2007-08-10 21:40:00,0.89356,0.89389,0.89356,0.89377,64400000.0
2007-08-10 21:45:00,0.89371,0.89376,0.89208,0.89299,76800000.0
2007-08-10 21:50:00,0.89265,0.89343,0.89254,0.89337,57600000.0
2007-08-10 21:55:00,0.8936,0.89429,0.89358,0.89383,60800000.0
2007-08-10 22:00:00,0.8941,0.89435,0.89376,0.89426,62400000.0
2007-08-10 22:05:00,0.89428,0.89474,0.89406,0.89406,65000000.0
2007-08-10 22:10:00,0.89407,0.89437,0.89385,0.89398,76800000.0
2007-08-10 22:15:00,0.89372,0.8939,0.89351,0.89373,69200000.0
2007-08-10 22:20:00,0.89345,0.89431,0.89345,0.89431,58400000.0
2007-08-10 22:25:00,0.89416,0.89444,0.89382,0.89444,70400000.0
2007-08-10 22:30:00,0.89429,0.89429,0.89285,0.89361,97800000.0
2007-08-10 22:35:00,0.89367,0.89378,0.89354,0.89373,38400000.0
2007-08-10 22:40:00,0.8931,0.8938,0.89305,0.8934,40000000.0
2007-08-10 22:45:00,0.89338,0.89338,0.89262,0.89309,57600000.0
2007-08-10 22:50:00,0.89313,0.89346,0.89303,0.89311,75000000.0
2007-08-10 22:55:00,0.89305,0.8932,0.89274,0.89276,56400000.0
2007-08-12 23:00:00,0.89294,0.8954,0.89294,0.89514,55400000.0
2007-08-12 23:05:00,0.89511,0.89522,0.89487,0.8952,50000000.0
2007-08-12 23:10:00,0.89487,0.89533,0.89445,0.89476,63800000.0
2007-08-12 23:15:00,0.89475,0.89536,0.89291,0.89519,64000000.0
2007-08-12 23:20:00,0.89541,0.89546,0.89449,0.89536,63800000.0
2007-08-12 23:25:00,0.89527,0.89534,0.89499,0.89512,62400000.0
2007-08-12 23:30:00,0.89493,0.89523,0.89389,0.89493,73600000.0
2007-08-12 23:35:00,0.89496,0.89524,0.89492,0.89518,73600000.0
2007-08-12 23:40:00,0.89473,0.89521,0.89433,0.89433,53600000.0
2007-08-12 23:45:00,0.89427,0.89458,0.89418,0.8942,52600000.0
2007-08-12 23:50:00,0.89432,0.89442,0.89373,0.89381,62600000.0
2007-08-12 23:55:00,0.89378,0.89401,0.89297,0.8938,87400000.0
2007-08-13 00:00:00,0.89391,0.8944,0.89391,0.89425,61200000.0
2007-08-13 00:05:00,0.8942,0.8942,0.89326,0.89355,63800000.0
2007-08-13 00:10:00,0.89357,0.89379,0.89336,0.89345,49000000.0
2007-08-13 00:15:00,0.89355,0.89413,0.89355,0.89401,65400000.0
2007-08-13 00:20:00,0.89399,0.89438,0.89393,0.89436,44800000.0
2007-08-13 00:25:00,0.89428,0.89461,0.89428,0.89447,66400000.0
2007-08-13 00:30:00,0.89424,0.89458,0.89424,0.89442,70000000.0
2007-08-13 00:35:00,0.89434,0.89474,0.89381,0.89443,64000000.0
2007-08-13 00:40:00,0.8944,0.8944,0.8937,0.89379,59200000.0
2007-08-13 00:45:00,0.89377,0.89417,0.89332,0.8934,69200000.0
2007-08-13 00:50:00,0.89387,0.89401,0.89381,0.89401,42000000.0
2007-08-13 00:55:00,0.89381,0.89389,0.89298,0.89364,60000000.0
2007-08-13 01:00:00,0.89374,0.89374,0.89277,0.8934,73400000.0
2007-08-13 01:05:00,0.89361,0.89364,0.89297,0.89344,63400000.0
2007-08-13 01:10:00,0.89315,0.89315,0.89157,0.89163,56400000.0
2007-08-13 01:15:00,0.89172,0.89233,0.89128,0.89233,57600000.0
2007-08-13 01:20:00,0.89233,0.89253,0.89172,0.89177,66400000.0
2007-08-13 01:25:00,0.8922,0.89221,0.89117,0.89209,54200000.0
2007-08-13 01:30:00,0.89212,0.89229,0.89185,0.89185,58000000.0
2007-08-13 01:35:00,0.89177,0.89177,0.89124,0.89165,64400000.0
2007-08-13 01:40:00,0.8916,0.89167,0.89119,0.89149,58000000.0
2007-08-13 01:45:00,0.89137,0.89147,0.89087,0.89113,65600000.0
2007-08-13 01:50:00,0.8912,0.89146,0.89033,0.89132,62400000.0
2007-08-13 01:55:00,0.89132,0.89197,0.89127,0.89186,59200000.0
2007-08-13 02:00:00,0.89185,0.89218,0.89161,0.89192,59000000.0
2007-08-13 02:05:00,0.89177,0.89177,0.8902,0.89119,62400000.0
2007-08-13 02:10:00,0.89126,0.89136,0.89104,0.89108,66400000.0
2007-08-13 02:15:00,0.89101,0.8913,0.89096,0.89119,58000000.0
2007-08-13 02:20:00,0.89112,0.89127,0.89046,0.89127,65000000.0
2007-08-13 02:25:00,0.89077,0.89173,0.89077,0.89173,51600000.0
2007-08-13 02:30:00,0.89204,0.89273,0.89134,0.89267,68800000.0
2007-08-13 02:35:00,0.89275,0.8934,0.89266,0.89272,65000000.0
2007-08-13 02:40:00,0.89265,0.89304,0.89264,0.89296,57600000.0
2007-08-13 02:45:00,0.89278,0.89332,0.89278,0.8933,55200000.0
2007-08-13 02:50:00,0.89329,0.89335,0.89261,0.89262,64000000.0
2007-08-13 02:55:00,0.89242,0.89249,0.89159,0.89217,74400000.0
2007-08-13 03:00:00,0.89215,0.89245,0.89198,0.89207,59600000.0
2007-08-13 03:05:00,0.89187,0.89272,0.89184,0.89264,53600000.0
2007-08-13 03:10:00,0.8926,0.8929,0.89228,0.89234,68800000.0
2007-08-13 03:15:00,0.8925,0.8926,0.89184,0.8926,59600000.0
2007-08-13 03:20:00,0.89271,0.89271,0.89244,0.89266,64000000.0
2007-08-13 03:25:00,0.89284,0.89324,0.89284,0.8931,68800000.0
2007-08-13 03:30:00,0.89327,0.8949,0.89321,0.8949,62400000.0
2007-08-13 03:35:00,0.89453,0.89453,0.89366,0.89366,56200000.0
2007-08-13 03:40:00,0.89388,0.89448,0.89388,0.89417,66800000.0
2007-08-13 03:45:00,0.89417,0.89417,0.8933,0.8938,49600000.0
2007-08-13 03:50:00,0.89381,0.89381,0.89283,0.89359,64000000.0
2007-08-13 03:55:00,0.8931,0.89358,0.89276,0.89292,53800000.0
2007-08-13 04:00:00,0.89277,0.89304,0.8918,0.89281,88400000.0
2007-08-13 04:05:00,0.89301,0.8934,0.89293,0.89319,61800000.0
2007-08-13 04:10:00,0.89334,0.89378,0.89334,0.89336,52800000.0
2007-08-13 04:15:00,0.89338,0.89405,0.8933,0.89403,50600000.0
2007-08-13 04:20:00,0.89408,0.89457,0.89346,0.89457,73600000.0
2007-08-13 04:25:00,0.89455,0.89456,0.89314,0.89329,73600000.0
2007-08-13 04:30:00,0.89335,0.89363,0.89327,0.89363,62400000.0
2007-08-13 04:35:00,0.89367,0.89367,0.89241,0.89315,64400000.0
2007-08-13 04:40:00,0.89333,0.89368,0.89304,0.89353,64000000.0
2007-08-13 04:45:00,0.89359,0.89397,0.89326,0.89359,53200000.0
2007-08-13 04:50:00,0.89375,0.89436,0.89367,0.89436,61800000.0
2007-08-13 04:55:00,0.8938,0.89479,0.89291,0.89392,65800000.0
2007-08-13 05:00:00,0.89471,0.89471,0.89392,0.8941,53600000.0
2007-08-13 05:05:00,0.89417,0.89449,0.89365,0.89443,65600000.0
2007-08-13 05:10:00,0.89372,0.89446,0.89372,0.89436,57600000.0
2007-08-13 05:15:00,0.89426,0.89426,0.89389,0.89404,52000000.0
2007-08-13 05:20:00,0.89413,0.89413,0.89341,0.8937,54800000.0
2007-08-13 05:25:00,0.89389,0.89395,0.89288,0.89346,96800000.0
2007-08-13 05:30:00,0.89351,0.89376,0.89333,0.89363,62800000.0
2007-08-13 05:35:00,0.89369,0.89379,0.89321,0.89376,58400000.0
2007-08-13 05:40:00,0.89382,0.89385,0.8932,0.8932,62400000.0
2007-08-13 05:45:00,0.89351,0.89351,0.89234,0.89317,77600000.0
2007-08-13 05:50:00,0.89304,0.89307,0.89239,0.89247,65400000.0
2007-08-13 05:55:00,0.89234,0.8927,0.89223,0.89261,62400000.0
2007-08-13 06:00:00,0.89267,0.89273,0.89241,0.8926,61600000.0
2007-08-13 06:05:00,0.89259,0.89304,0.89254,0.89281,49600000.0
2007-08-13 06:10:00,0.89208,0.89283,0.89131,0.89266,76200000.0
2007-08-13 06:15:00,0.89258,0.89289,0.89239,0.89239,64000000.0
2007-08-13 06:20:00,0.89254,0.89258,0.89142,0.89217,68200000.0
2007-08-13 06:25:00,0.89213,0.89213,0.89103,0.89131,59000000.0
2007-08-13 06:30:00,0.89145,0.89145,0.89071,0.89104,52800000.0
2007-08-13 06:35:00,0.89102,0.89116,0.89068,0.89112,63400000.0
2007-08-13 06:40:00,0.89093,0.89093,0.8906,0.89077,70800000.0
2007-08-13 06:45:00,0.8907,0.89116,0.8906,0.89101,68800000.0
2007-08-13 06:50:00,0.891,0.89109,0.89056,0.89109,67000000.0
2007-08-13 06:55:00,0.89115,0.89124,0.89078,0.89117,66400000.0
2007-08-13 07:00:00,0.89094,0.89094,0.88962,0.89028,64000000.0
2007-08-13 07:05:00,0.89005,0.89012,0.88956,0.89011,65600000.0
2007-08-13 07:10:00,0.89036,0.89041,0.88952,0.88952,51200000.0
2007-08-13 07:15:00,0.88958,0.88958,0.88869,0.88876,66000000.0
2007-08-13 07:20:00,0.8888,0.88941,0.88866,0.88941,68800000.0
2007-08-13 07:25:00,0.88956,0.89019,0.88947,0.89009,68800000.0
2007-08-13 07:30:00,0.88948,0.8905,0.88946,0.88998,56000000.0
2007-08-13 07:35:00,0.89002,0.89005,0.88952,0.88956,75000000.0
2007-08-13 07:40:00,0.88983,0.89008,0.88979,0.88991,54800000.0
2007-08-13 07:45:00,0.88987,0.89045,0.8898,0.89037,86200000.0
2007-08-13 07:50:00,0.89046,0.89129,0.89037,0.89042,64400000.0
2007-08-13 07:55:00,0.89071,0.89101,0.88999,0.89037,61200000.0
2007-08-13 08:00:00,0.89059,0.89073,0.89006,0.89023,58600000.0
2007-08-13 08:05:00,0.89033,0.89033,0.88953,0.8897,74600000.0
2007-08-13 08:10:00,0.88979,0.8899,0.88952,0.88986,93400000.0
2007-08-13 08:15:00,0.88984,0.89039,0.88973,0.89026,78200000.0
2007-08-13 08:20:00,0.8904,0.89045,0.88948,0.88973,93800000.0
2007-08-13 08:25:00,0.88959,0.89,0.88934,0.88981,88000000.0
2007-08-13 08:30:00,0.88969,0.89021,0.88962,0.89015,94200000.0
2007-08-13 08:35:00,0.89027,0.89148,0.89019,0.89141,116200000.0
2007-08-13 08:40:00,0.8915,0.89247,0.89139,0.89203,82000000.0
2007-08-13 08:45:00,0.89185,0.89237,0.89178,0.89178,105800000.0
2007-08-13 08:50:00,0.89167,0.89167,0.89014,0.89014,164000000.0
2007-08-13 08:55:00,0.89013,0.89035,0.89011,0.89033,133800000.0
2007-08-13 09:00:00,0.89037,0.89064,0.88953,0.88953,146000000.0
2007-08-13 09:05:00,0.88944,0.89039,0.88944,0.89001,143800000.0
2007-08-13 09:10:00,0.89026,0.89035,0.88815,0.88907,135800000.0
2007-08-13 09:15:00,0.8894,0.88978,0.88913,0.88921,178000000.0
2007-08-13 09:20:00,0.8893,0.88946,0.88814,0.88822,175200000.0
2007-08-13 09:25:00,0.88812,0.88828,0.88793,0.88826,207400000.0
2007-08-13 09:30:00,0.88818,0.88865,0.88816,0.88832,146200000.0
2007-08-13 09:35:00,0.88808,0.88822,0.8877,0.88795,232400000.0
2007-08-13 09:40:00,0.8877,0.88774,0.88705,0.88726,226600000.0
2007-08-13 09:45:00,0.88739,0.8885,0.88736,0.8885,130400000.0
2007-08-13 09:50:00,0.88862,0.88936,0.88855,0.88919,320800000.0
2007-08-13 09:55:00,0.88918,0.88929,0.88876,0.88879,232200000.0
2007-08-13 10:00:00,0.8888,0.8889,0.88825,0.88836,267000000.0
2007-08-13 10:05:00,0.88835,0.8884,0.88774,0.88804,262000000.0
2007-08-13 10:10:00,0.88801,0.88801,0.88682,0.888,213600000.0
2007-08-13 10:15:00,0.88795,0.88812,0.88792,0.88792,226000000.0
2007-08-13 10:20:00,0.88822,0.88822,0.88788,0.888,206000000.0
2007-08-13 10:25:00,0.88795,0.88799,0.8874,0.88774,370800000.0
2007-08-13 10:30:00,0.88724,0.88797,0.88724,0.8879,201200000.0
2007-08-13 10:35:00,0.88807,0.88853,0.88801,0.88811,123400000.0
2007-08-13 10:40:00,0.88806,0.88836,0.88766,0.88813,103800000.0
2007-08-13 10:45:00,0.88826,0.88835,0.88791,0.88817,145600000.0
2007-08-13 10:50:00,0.88816,0.88875,0.88812,0.8885,182400000.0
2007-08-13 10:55:00,0.88847,0.88847,0.88795,0.8882,232800000.0
2007-08-13 11:00:00,0.88819,0.88861,0.88811,0.88861,197000000.0
2007-08-13 11:05:00,0.88842,0.88856,0.88823,0.88823,159200000.0
2007-08-13 11:10:00,0.88792,0.88792,0.8876,0.88782,317000000.0
2007-08-13 11:15:00,0.88777,0.88782,0.88735,0.88744,121600000.0
2007-08-13 11:20:00,0.88739,0.88744,0.88673,0.88698,227600000.0
2007-08-13 11:25:00,0.88695,0.88705,0.885,0.88502,171200000.0
2007-08-13 11:30:00,0.88466,0.88508,0.88364,0.88366,171400000.0
2007-08-13 11:35:00,0.88386,0.88393,0.88295,0.88356,197200000.0
2007-08-13 11:40:00,0.88353,0.88353,0.88256,0.88332,171000000.0
2007-08-13 11:45:00,0.88329,0.88346,0.88291,0.883,208400000.0
2007-08-13 11:50:00,0.88283,0.88303,0.88244,0.88288,200600000.0
2007-08-13 11:55:00,0.88284,0.88381,0.88275,0.88373,237800000.0
2007-08-13 12:00:00,0.88375,0.88416,0.88375,0.88396,144400000.0
2007-08-13 12:05:00,0.88375,0.88443,0.88366,0.88401,90000000.0
2007-08-13 12:10:00,0.88398,0.88411,0.88379,0.88404,125600000.0
2007-08-13 12:15:00,0.88417,0.88417,0.8835,0.88378,206400000.0
2007-08-13 12:20:00,0.88391,0.8853,0.88382,0.88526,200800000.0
2007-08-13 12:25:00,0.88513,0.88514,0.8835,0.8837,252400000.0
2007-08-13 12:30:00,0.88473,0.88542,0.88375,0.88486,195200000.0
2007-08-13 12:35:00,0.88473,0.88484,0.88448,0.88484,166400000.0
2007-08-13 12:40:00,0.88521,0.88618,0.88521,0.88594,97600000.0
2007-08-13 12:45:00,0.88572,0.88572,0.88505,0.88536,228800000.0
2007-08-13 12:50:00,0.88542,0.8855,0.88472,0.88537,107800000.0
2007-08-13 12:55:00,0.88538,0.88672,0.88538,0.88654,153000000.0
2007-08-13 13:00:00,0.88647,0.88647,0.88588,0.88622,102800000.0
2007-08-13 13:05:00,0.88625,0.88649,0.88594,0.88595,133200000.0
2007-08-13 13:10:00,0.8862,0.88637,0.88568,0.8857,152600000.0
2007-08-13 13:15:00,0.8858,0.88622,0.8858,0.88609,246000000.0
2007-08-13 13:20:00,0.88601,0.88666,0.88587,0.88666,182200000.0
2007-08-13 13:25:00,0.88717,0.88732,0.88704,0.88732,207800000.0
2007-08-13 13:30:00,0.88729,0.88729,0.88603,0.88605,107600000.0
2007-08-13 13:35:00,0.88619,0.88626,0.88568,0.88592,127800000.0
2007-08-13 13:40:00,0.88577,0.88627,0.88574,0.88612,186800000.0
2007-08-13 13:45:00,0.88627,0.88652,0.886,0.88621,116000000.0
2007-08-13 13:50:00,0.88624,0.8866,0.88621,0.88647,149600000.0
2007-08-13 13:55:00,0.88658,0.88658,0.88607,0.88609,172000000.0
2007-08-13 14:00:00,0.8862,0.88625,0.88587,0.8861,129800000.0
2007-08-13 14:05:00,0.88627,0.88747,0.88617,0.88747,156000000.0
2007-08-13 14:10:00,0.88754,0.88764,0.88726,0.88753,122600000.0
2007-08-13 14:15:00,0.88748,0.88905,0.88741,0.88902,107600000.0
2007-08-13 14:20:00,0.889,0.89033,0.8889,0.88976,124600000.0
2007-08-13 14:25:00,0.88969,0.88969,0.88872,0.8889,103800000.0
2007-08-13 14:30:00,0.88864,0.89044,0.88864,0.89019,65800000.0
2007-08-13 14:35:00,0.89031,0.89088,0.88968,0.88969,74600000.0
2007-08-13 14:40:00,0.88965,0.88993,0.88931,0.88987,58000000.0
2007-08-13 14:45:00,0.88988,0.89044,0.88969,0.89028,57600000.0
2007-08-13 14:50:00,0.89027,0.89105,0.89026,0.89093,67200000.0
2007-08-13 14:55:00,0.89109,0.89126,0.8906,0.89067,67200000.0
2007-08-13 15:00:00,0.8906,0.89158,0.88997,0.89158,62800000.0
2007-08-13 15:05:00,0.89158,0.89162,0.89067,0.8911,72800000.0
2007-08-13 15:10:00,0.891,0.89152,0.89099,0.89102,62400000.0
2007-08-13 15:15:00,0.89082,0.89103,0.89033,0.8905,64000000.0
2007-08-13 15:20:00,0.89033,0.89033,0.88975,0.88975,73600000.0
2007-08-13 15:25:00,0.88973,0.88982,0.88898,0.88898,67200000.0
2007-08-13 15:30:00,0.88896,0.88929,0.88864,0.88878,62000000.0
2007-08-13 15:35:00,0.88889,0.88925,0.88885,0.88903,67000000.0
2007-08-13 15:40:00,0.88893,0.8891,0.8886,0.8887,67600000.0
2007-08-13 15:45:00,0.88878,0.88917,0.88846,0.88855,78800000.0
2007-08-13 15:50:00,0.88857,0.88858,0.88786,0.88786,70400000.0
2007-08-13 15:55:00,0.88788,0.88791,0.88686,0.88698,70200000.0
2007-08-13 16:00:00,0.88676,0.88784,0.88605,0.88771,66800000.0
2007-08-13 16:05:00,0.88787,0.88913,0.88766,0.88804,71800000.0
2007-08-13 16:10:00,0.888,0.88919,0.888,0.88919,68800000.0
2007-08-13 16:15:00,0.88926,0.88983,0.88872,0.88958,62400000.0
2007-08-13 16:20:00,0.88978,0.89063,0.88978,0.89061,68200000.0
2007-08-13 16:25:00,0.8904,0.89088,0.89034,0.89078,69800000.0
2007-08-13 16:30:00,0.89071,0.89093,0.89037,0.89039,61800000.0
2007-08-13 16:35:00,0.89037,0.89073,0.88959,0.8907,72400000.0
2007-08-13 16:40:00,0.89085,0.89085,0.88992,0.88993,70600000.0
2007-08-13 16:45:00,0.88999,0.8904,0.88978,0.8904,77400000.0
2007-08-13 16:50:00,0.89038,0.89088,0.88997,0.89003,57000000.0
2007-08-13 16:55:00,0.89003,0.89047,0.88986,0.89037,65600000.0
2007-08-13 17:00:00,0.89038,0.89093,0.89031,0.89069,66600000.0
2007-08-13 17:05:00,0.89052,0.89062,0.88923,0.88923,62400000.0
2007-08-13 17:10:00,0.8891,0.88966,0.88894,0.88957,66000000.0
2007-08-13 17:15:00,0.88972,0.88997,0.88953,0.88978,66600000.0
2007-08-13 17:20:00,0.8899,0.8905,0.88973,0.8905,67200000.0
2007-08-13 17:25:00,0.89071,0.89071,0.89001,0.8903,60000000.0
2007-08-13 17:30:00,0.8904,0.89172,0.8904,0.89169,65000000.0
2007-08-13 17:35:00,0.89161,0.89169,0.89101,0.89121,66400000.0
2007-08-13 17:40:00,0.89116,0.89116,0.88998,0.89019,70800000.0
2007-08-13 17:45:00,0.89033,0.89119,0.89033,0.89088,68800000.0
2007-08-13 17:50:00,0.89126,0.89187,0.89103,0.89161,63400000.0
2007-08-13 17:55:00,0.89165,0.8918,0.89123,0.8918,62400000.0
2007-08-13 18:00:00,0.89185,0.89191,0.89137,0.89161,67600000.0
2007-08-13 18:05:00,0.89159,0.89175,0.89093,0.89104,67200000.0
2007-08-13 18:10:00,0.89109,0.89132,0.89054,0.89054,58000000.0
2007-08-13 18:15:00,0.89111,0.89114,0.88983,0.89054,63200000.0
2007-08-13 18:20:00,0.8907,0.89118,0.89053,0.89058,66400000.0
2007-08-13 18:25:00,0.89036,0.89071,0.88944,0.89059,75000000.0
2007-08-13 18:30:00,0.89059,0.89059,0.88993,0.89019,70200000.0
2007-08-13 18:35:00,0.89009,0.89022,0.88961,0.88994,66000000.0
2007-08-13 18:40:00,0.88987,0.88987,0.88883,0.88884,74400000.0
2007-08-13 18:45:00,0.88865,0.88916,0.88826,0.8885,62800000.0
2007-08-13 18:50:00,0.88861,0.88885,0.88852,0.88866,80000000.0
2007-08-13 18:55:00,0.88873,0.88911,0.88861,0.88871,62800000.0
2007-08-13 19:00:00,0.88885,0.88943,0.88885,0.88907,67200000.0
2007-08-13 19:05:00,0.8887,0.88888,0.8886,0.88882,64800000.0
2007-08-13 19:10:00,0.88868,0.88902,0.88846,0.88846,59200000.0
2007-08-13 19:15:00,0.88857,0.88919,0.88805,0.88901,58000000.0
2007-08-13 19:20:00,0.889,0.88918,0.88887,0.88887,56000000.0
2007-08-13 19:25:00,0.88878,0.88902,0.88852,0.88896,71400000.0
2007-08-13 19:30:00,0.88888,0.88892,0.88831,0.88875,65800000.0
2007-08-13 19:35:00,0.88881,0.88918,0.88879,0.88917,65600000.0
2007-08-13 19:40:00,0.88907,0.88938,0.88894,0.88928,62400000.0
2007-08-13 19:45:00,0.8893,0.88945,0.88888,0.88925,70800000.0
2007-08-13 19:50:00,0.8889,0.8896,0.88852,0.88946,73600000.0
2007-08-13 19:55:00,0.88962,0.89043,0.88924,0.89031,71800000.0
2007-08-13 20:00:00,0.89052,0.89169,0.89049,0.89118,70800000.0
2007-08-13 20:05:00,0.89111,0.89111,0.89042,0.89059,51600000.0
2007-08-13 20:10:00,0.8906,0.89108,0.89041,0.89095,53600000.0
2007-08-13 20:15:00,0.89097,0.89117,0.89063,0.89078,73600000.0
2007-08-13 20:20:00,0.89114,0.89149,0.89093,0.89128,65600000.0
2007-08-13 20:25:00,0.89114,0.8913,0.89073,0.89073,59600000.0
2007-08-13 20:30:00,0.8911,0.89121,0.89039,0.89072,55200000.0
2007-08-13 20:35:00,0.8901,0.89064,0.89,0.89019,55800000.0
2007-08-13 20:40:00,0.88999,0.89051,0.88991,0.89039,68800000.0
2007-08-13 20:45:00,0.89035,0.89082,0.89027,0.89082,69600000.0
2007-08-13 20:50:00,0.89096,0.891,0.89078,0.89098,59800000.0
2007-08-13 20:55:00,0.89089,0.89109,0.8907,0.89091,57600000.0
2007-08-13 21:00:00,0.89067,0.89089,0.8904,0.89089,67200000.0
2007-08-13 21:05:00,0.89059,0.8912,0.89059,0.89097,68800000.0
2007-08-13 21:10:00,0.89117,0.89123,0.89061,0.8911,59800000.0
2007-08-13 21:15:00,0.89107,0.89108,0.8905,0.8909,69800000.0
2007-08-13 21:20:00,0.89087,0.89105,0.89077,0.89086,64000000.0
2007-08-13 21:25:00,0.89075,0.89094,0.89039,0.89084,34000000.0
2007-08-13 21:30:00,0.89078,0.89121,0.89072,0.8911,64000000.0
2007-08-13 21:35:00,0.89111,0.89123,0.89061,0.89112,71200000.0
2007-08-13 21:40:00,0.89113,0.89121,0.89096,0.89116,51200000.0
2007-08-13 21:45:00,0.89117,0.89153,0.89099,0.89101,62800000.0
2007-08-13 21:50:00,0.89113,0.8913,0.89034,0.89057,63800000.0
2007-08-13 21:55:00,0.89065,0.89122,0.88984,0.89122,64000000.0
2007-08-13 22:00:00,0.89123,0.89198,0.89114,0.89198,76000000.0
2007-08-13 22:05:00,0.89191,0.89226,0.89172,0.89222,60600000.0
2007-08-13 22:10:00,0.89223,0.89223,0.89117,0.89121,61600000.0
2007-08-13 22:15:00,0.89109,0.89149,0.89082,0.8909,64400000.0
2007-08-13 22:20:00,0.89101,0.8914,0.89101,0.89122,56200000.0
2007-08-13 22:25:00,0.89118,0.89152,0.89065,0.89137,52200000.0
2007-08-13 22:30:00,0.89137,0.89137,0.8908,0.891,68000000.0
2007-08-13 22:35:00,0.89119,0.89158,0.89119,0.89137,47800000.0
2007-08-13 22:40:00,0.89144,0.89152,0.89103,0.89149,49600000.0
2007-08-13 22:45:00,0.89102,0.8914,0.89095,0.89113,56200000.0
2007-08-13 22:50:00,0.891,0.89134,0.89073,0.8908,64000000.0
2007-08-13 22:55:00,0.89082,0.89101,0.89055,0.89068,62400000.0
2007-08-13 23:00:00,0.89056,0.89097,0.89032,0.89056,67000000.0
2007-08-13 23:05:00,0.89054,0.8906,0.88932,0.89034,69200000.0
2007-08-13 23:10:00,0.8903,0.89062,0.89024,0.89062,63800000.0
2007-08-13 23:15:00,0.89062,0.89064,0.88975,0.88975,64400000.0
2007-08-13 23:20:00,0.88963,0.89047,0.88963,0.89032,68800000.0
2007-08-13 23:25:00,0.89038,0.8905,0.89003,0.8903,54400000.0
2007-08-13 23:30:00,0.89041,0.89098,0.89036,0.89098,65000000.0
2007-08-13 23:35:00,0.89102,0.89167,0.89101,0.89101,65400000.0
2007-08-13 23:40:00,0.8909,0.89095,0.89026,0.89038,66000000.0
2007-08-13 23:45:00,0.89012,0.89036,0.88922,0.89024,57600000.0
2007-08-13 23:50:00,0.89003,0.89018,0.88984,0.8899,53000000.0
2007-08-13 23:55:00,0.88988,0.8901,0.88977,0.88989,54400000.0
2007-08-14 00:00:00,0.88989,0.89043,0.88977,0.89028,68400000.0
2007-08-14 00:05:00,0.89041,0.89041,0.89008,0.89033,67600000.0
2007-08-14 00:10:00,0.89017,0.89068,0.89009,0.89055,59200000.0
2007-08-14 00:15:00,0.89049,0.8909,0.89033,0.89085,57400000.0
2007-08-14 00:20:00,0.89065,0.8908,0.89036,0.89036,57600000.0
2007-08-14 00:25:00,0.89051,0.89089,0.89034,0.89048,58600000.0
2007-08-14 00:30:00,0.89042,0.89064,0.89022,0.89064,51200000.0
2007-08-14 00:35:00,0.89064,0.89072,0.89033,0.89034,61200000.0
2007-08-14 00:40:00,0.89054,0.89127,0.89003,0.89075,70400000.0
2007-08-14 00:45:00,0.89015,0.89015,0.88651,0.88698,74000000.0
2007-08-14 00:50:00,0.88708,0.88718,0.88594,0.88606,64800000.0
2007-08-14 00:55:00,0.88592,0.88632,0.88552,0.88552,72000000.0
2007-08-14 01:00:00,0.88595,0.88701,0.88592,0.88656,68600000.0
2007-08-14 01:05:00,0.88635,0.88635,0.88519,0.8856,64400000.0
2007-08-14 01:10:00,0.88556,0.88556,0.88521,0.88526,65600000.0
2007-08-14 01:15:00,0.88516,0.8854,0.88437,0.8854,67600000.0
2007-08-14 01:20:00,0.8853,0.88575,0.88509,0.88552,63200000.0
2007-08-14 01:25:00,0.88549,0.88559,0.88506,0.88559,61200000.0
2007-08-14 01:30:00,0.88553,0.886,0.88501,0.88575,54400000.0
2007-08-14 01:35:00,0.88546,0.88546,0.88454,0.88486,60800000.0
2007-08-14 01:40:00,0.88499,0.88548,0.88473,0.88545,62400000.0
2007-08-14 01:45:00,0.88563,0.88619,0.88484,0.8849,73600000.0
2007-08-14 01:50:00,0.88488,0.88494,0.88332,0.88401,69200000.0
2007-08-14 01:55:00,0.88398,0.88446,0.88376,0.88409,71800000.0
2007-08-14 02:00:00,0.8841,0.8842,0.88373,0.88385,56400000.0
2007-08-14 02:05:00,0.88396,0.88474,0.88364,0.88466,62800000.0
2007-08-14 02:10:00,0.88435,0.88435,0.8837,0.88401,65600000.0
2007-08-14 02:15:00,0.88416,0.88424,0.88313,0.88343,62200000.0
2007-08-14 02:20:00,0.88343,0.88359,0.883,0.88337,65800000.0
2007-08-14 02:25:00,0.88332,0.88332,0.88282,0.88286,56000000.0
2007-08-14 02:30:00,0.88296,0.88333,0.88224,0.88285,69200000.0
2007-08-14 02:35:00,0.88327,0.8834,0.88294,0.88306,65000000.0
2007-08-14 02:40:00,0.88313,0.88334,0.88264,0.88308,56400000.0
2007-08-14 02:45:00,0.88301,0.88307,0.88292,0.88303,57600000.0
2007-08-14 02:50:00,0.88302,0.88367,0.88285,0.88348,59600000.0
2007-08-14 02:55:00,0.88333,0.88382,0.88297,0.88328,73800000.0
2007-08-14 03:00:00,0.88369,0.88369,0.88244,0.88248,59600000.0
2007-08-14 03:05:00,0.88238,0.88239,0.88213,0.88222,52200000.0
2007-08-14 03:10:00,0.88214,0.88276,0.88211,0.88274,68200000.0
2007-08-14 03:15:00,0.88274,0.88274,0.88222,0.88251,59000000.0
2007-08-14 03:20:00,0.88225,0.88225,0.88146,0.88188,64000000.0
2007-08-14 03:25:00,0.88197,0.88259,0.88173,0.88244,69000000.0
2007-08-14 03:30:00,0.88289,0.88368,0.88289,0.88301,56000000.0
2007-08-14 03:35:00,0.88264,0.88285,0.88233,0.88284,56000000.0
2007-08-14 03:40:00,0.88308,0.88323,0.8827,0.88284,63800000.0
2007-08-14 03:45:00,0.88284,0.88286,0.88245,0.8828,53600000.0
2007-08-14 03:50:00,0.88275,0.88312,0.88227,0.88283,63400000.0
2007-08-14 03:55:00,0.8827,0.88295,0.88195,0.88245,66400000.0
2007-08-14 04:00:00,0.8824,0.88271,0.8817,0.88254,88400000.0
2007-08-14 04:05:00,0.88252,0.88265,0.8821,0.88223,62800000.0
2007-08-14 04:10:00,0.88235,0.88267,0.88227,0.88239,61800000.0
2007-08-14 04:15:00,0.88237,0.8826,0.8823,0.88248,54400000.0
2007-08-14 04:20:00,0.88269,0.88269,0.88171,0.8821,70800000.0
2007-08-14 04:25:00,0.88235,0.88242,0.8814,0.88206,73600000.0
2007-08-14 04:30:00,0.8817,0.88247,0.88155,0.88234,50000000.0
2007-08-14 04:35:00,0.88213,0.88244,0.88138,0.88225,57000000.0
2007-08-14 04:40:00,0.88215,0.88241,0.8819,0.88234,63200000.0
2007-08-14 04:45:00,0.8822,0.88252,0.8822,0.88232,56000000.0
2007-08-14 04:50:00,0.88234,0.88246,0.88199,0.88199,62400000.0
2007-08-14 04:55:00,0.88188,0.88204,0.88106,0.88189,67600000.0
2007-08-14 05:00:00,0.88191,0.88214,0.88162,0.88172,66400000.0
2007-08-14 05:05:00,0.88158,0.88186,0.88129,0.88184,65600000.0
2007-08-14 05:10:00,0.88188,0.8821,0.88167,0.88182,58000000.0
2007-08-14 05:15:00,0.88136,0.88209,0.88134,0.88209,50000000.0
2007-08-14 05:20:00,0.88216,0.88255,0.88172,0.88248,67200000.0
2007-08-14 05:25:00,0.88254,0.8827,0.88215,0.88227,97400000.0
2007-08-14 05:30:00,0.88263,0.88271,0.88203,0.88264,70400000.0
2007-08-14 05:35:00,0.88256,0.88262,0.88219,0.88225,57600000.0
2007-08-14 05:40:00,0.88236,0.88289,0.88217,0.88217,61600000.0
2007-08-14 05:45:00,0.88241,0.88252,0.88209,0.88241,77800000.0
2007-08-14 05:50:00,0.88172,0.88248,0.88172,0.8821,65600000.0
2007-08-14 05:55:00,0.88213,0.88213,0.88152,0.88176,58600000.0
2007-08-14 06:00:00,0.88165,0.88201,0.8815,0.88162,60800000.0
2007-08-14 06:05:00,0.88116,0.88174,0.88116,0.88133,57400000.0
2007-08-14 06:10:00,0.88131,0.88138,0.8804,0.88098,77200000.0
2007-08-14 06:15:00,0.88084,0.88102,0.88076,0.88082,64800000.0
2007-08-14 06:20:00,0.88087,0.88132,0.88086,0.88121,68800000.0
2007-08-14 06:25:00,0.88136,0.88145,0.88116,0.88127,60800000.0
2007-08-14 06:30:00,0.88124,0.88124,0.8805,0.88062,52600000.0
2007-08-14 06:35:00,0.88063,0.88119,0.88054,0.88105,64400000.0
2007-08-14 06:40:00,0.88106,0.88139,0.88078,0.88129,71200000.0
2007-08-14 06:45:00,0.88124,0.88124,0.88065,0.88087,69600000.0
2007-08-14 06:50:00,0.88045,0.88097,0.88039,0.88086,67600000.0
2007-08-14 06:55:00,0.88025,0.8807,0.88004,0.88058,65000000.0
2007-08-14 07:00:00,0.88066,0.88069,0.87992,0.88061,63800000.0
2007-08-14 07:05:00,0.88054,0.88076,0.88037,0.88076,65800000.0
2007-08-14 07:10:00,0.88073,0.88083,0.87986,0.87986,51200000.0
2007-08-14 07:15:00,0.87981,0.88003,0.87955,0.87991,65600000.0
2007-08-14 07:20:00,0.8799,0.88004,0.87956,0.87978,68800000.0
2007-08-14 07:25:00,0.87982,0.88015,0.87959,0.88015,68000000.0
2007-08-14 07:30:00,0.88016,0.88048,0.8799,0.88044,59000000.0
2007-08-14 07:35:00,0.88052,0.88052,0.87985,0.87998,76800000.0
2007-08-14 07:40:00,0.88001,0.88047,0.87979,0.88027,60000000.0
2007-08-14 07:45:00,0.88034,0.88048,0.87998,0.87998,87600000.0
2007-08-14 07:50:00,0.87983,0.88014,0.87952,0.87975,63400000.0
2007-08-14 07:55:00,0.87995,0.87998,0.87928,0.87994,66000000.0
2007-08-14 08:00:00,0.87994,0.88021,0.87994,0.88016,58400000.0
2007-08-14 08:05:00,0.88013,0.88015,0.87968,0.87986,75200000.0
2007-08-14 08:10:00,0.87989,0.88039,0.87958,0.88038,94800000.0
2007-08-14 08:15:00,0.88039,0.88115,0.88039,0.88104,76200000.0
2007-08-14 08:20:00,0.88118,0.88161,0.88107,0.88111,93800000.0
2007-08-14 08:25:00,0.8809,0.88097,0.88047,0.88075,86800000.0
2007-08-14 08:30:00,0.88066,0.88215,0.88051,0.88212,94400000.0
2007-08-14 08:35:00,0.88215,0.88215,0.88115,0.88143,117200000.0
2007-08-14 08:40:00,0.88122,0.88122,0.88011,0.8804,83200000.0
2007-08-14 08:45:00,0.88039,0.88079,0.88013,0.88079,105800000.0
2007-08-14 08:50:00,0.88079,0.88079,0.88036,0.88036,164400000.0
2007-08-14 08:55:00,0.88032,0.8807,0.87992,0.8802,133200000.0
2007-08-14 09:00:00,0.88034,0.88037,0.8799,0.88008,145600000.0
2007-08-14 09:05:00,0.88012,0.88051,0.88006,0.88009,146800000.0
2007-08-14 09:10:00,0.88023,0.88075,0.87973,0.88067,136800000.0
2007-08-14 09:15:00,0.88067,0.88097,0.88059,0.88097,177600000.0
2007-08-14 09:20:00,0.88099,0.88183,0.88099,0.88151,174000000.0
2007-08-14 09:25:00,0.88121,0.88138,0.88105,0.88124,208000000.0
2007-08-14 09:30:00,0.88126,0.88234,0.88121,0.88232,144200000.0
2007-08-14 09:35:00,0.88222,0.88239,0.88143,0.88231,233200000.0
2007-08-14 09:40:00,0.88224,0.88231,0.88174,0.88193,228800000.0
2007-08-14 09:45:00,0.88186,0.88221,0.88154,0.88169,130400000.0
2007-08-14 09:50:00,0.88151,0.88217,0.88146,0.88217,320200000.0
2007-08-14 09:55:00,0.88203,0.88203,0.88015,0.88081,235000000.0
2007-08-14 10:00:00,0.881,0.88116,0.8799,0.88039,266800000.0
2007-08-14 10:05:00,0.88041,0.88113,0.88038,0.88039,261800000.0
2007-08-14 10:10:00,0.88038,0.88054,0.87906,0.88042,206800000.0
2007-08-14 10:15:00,0.88034,0.88052,0.88013,0.88025,226400000.0
2007-08-14 10:20:00,0.88039,0.88068,0.87983,0.88055,204600000.0
2007-08-14 10:25:00,0.88065,0.88097,0.88049,0.88091,370600000.0
2007-08-14 10:30:00,0.88066,0.88066,0.87964,0.88007,201000000.0
2007-08-14 10:35:00,0.88013,0.88032,0.87957,0.87958,123400000.0
2007-08-14 10:40:00,0.87952,0.87992,0.87951,0.87992,102800000.0
2007-08-14 10:45:00,0.88015,0.88132,0.88015,0.88127,145800000.0
2007-08-14 10:50:00,0.88112,0.88183,0.88077,0.88183,182800000.0
2007-08-14 10:55:00,0.88183,0.88331,0.8818,0.88331,230600000.0
2007-08-14 11:00:00,0.88308,0.88366,0.88308,0.88331,196600000.0
2007-08-14 11:05:00,0.88324,0.88324,0.88235,0.88241,160800000.0
2007-08-14 11:10:00,0.88251,0.88251,0.88162,0.88162,318200000.0
2007-08-14 11:15:00,0.88166,0.88172,0.88143,0.8816,121800000.0
2007-08-14 11:20:00,0.88168,0.8821,0.88166,0.88209,227600000.0
2007-08-14 11:25:00,0.88211,0.88252,0.8818,0.8825,170000000.0
2007-08-14 11:30:00,0.88272,0.88297,0.88189,0.8819,171400000.0
2007-08-14 11:35:00,0.88184,0.88212,0.88099,0.88123,198800000.0
2007-08-14 11:40:00,0.88134,0.88136,0.88081,0.88108,170400000.0
2007-08-14 11:45:00,0.88113,0.8813,0.88082,0.88102,209200000.0
2007-08-14 11:50:00,0.88112,0.88256,0.88112,0.88229,199800000.0
2007-08-14 11:55:00,0.88236,0.88313,0.88236,0.88313,237200000.0
2007-08-14 12:00:00,0.88318,0.88341,0.88286,0.88298,144000000.0
2007-08-14 12:05:00,0.8829,0.88319,0.88257,0.88257,89600000.0
2007-08-14 12:10:00,0.88269,0.88289,0.88191,0.88215,125000000.0
2007-08-14 12:15:00,0.88223,0.88273,0.88184,0.88184,206400000.0
2007-08-14 12:20:00,0.88185,0.88265,0.88184,0.88249,198400000.0
2007-08-14 12:25:00,0.88244,0.88244,0.88141,0.8815,251800000.0
2007-08-14 12:30:00,0.88256,0.88268,0.88166,0.88242,193400000.0
2007-08-14 12:35:00,0.88224,0.88235,0.88189,0.8823,165400000.0
2007-08-14 12:40:00,0.88229,0.88266,0.88219,0.88223,100000000.0
2007-08-14 12:45:00,0.88224,0.88272,0.88208,0.88248,229000000.0
2007-08-14 12:50:00,0.8826,0.88286,0.88208,0.88255,106600000.0
2007-08-14 12:55:00,0.88181,0.88326,0.88181,0.88288,154400000.0
2007-08-14 13:00:00,0.88285,0.88286,0.8824,0.88268,101200000.0
2007-08-14 13:05:00,0.88263,0.88267,0.88227,0.8824,133200000.0
2007-08-14 13:10:00,0.88244,0.88261,0.88186,0.88227,126600000.0
2007-08-14 13:15:00,0.88256,0.8834,0.88253,0.8834,244800000.0
2007-08-14 13:20:00,0.8835,0.88469,0.8832,0.88445,183400000.0
2007-08-14 13:25:00,0.8843,0.8843,0.8838,0.88401,209200000.0
2007-08-14 13:30:00,0.88412,0.88423,0.88394,0.88416,106600000.0
2007-08-14 13:35:00,0.88397,0.88434,0.88356,0.88376,129600000.0
2007-08-14 13:40:00,0.88368,0.88398,0.88325,0.88387,186400000.0
2007-08-14 13:45:00,0.88402,0.88405,0.88372,0.88392,114600000.0
2007-08-14 13:50:00,0.88381,0.88381,0.88359,0.88364,138400000.0
2007-08-14 13:55:00,0.88359,0.88461,0.88332,0.88461,171400000.0
2007-08-14 14:00:00,0.8844,0.88473,0.88421,0.88421,130000000.0
2007-08-14 14:05:00,0.88418,0.88427,0.8838,0.88381,155400000.0
2007-08-14 14:10:00,0.88368,0.88398,0.88368,0.88384,121600000.0
2007-08-14 14:15:00,0.88377,0.88387,0.88338,0.88357,107400000.0
2007-08-14 14:20:00,0.88366,0.88404,0.88344,0.88404,125400000.0
2007-08-14 14:25:00,0.88385,0.88398,0.8837,0.8837,104000000.0
2007-08-14 14:30:00,0.88359,0.88396,0.88311,0.88336,65000000.0
2007-08-14 14:35:00,0.88344,0.88361,0.88289,0.88289,75600000.0
2007-08-14 14:40:00,0.88262,0.88354,0.88257,0.88354,57800000.0
2007-08-14 14:45:00,0.88371,0.8838,0.88304,0.88314,58000000.0
2007-08-14 14:50:00,0.88343,0.88451,0.88338,0.88449,67200000.0
2007-08-14 14:55:00,0.88451,0.88476,0.88429,0.88442,66600000.0
2007-08-14 15:00:00,0.88457,0.88495,0.88389,0.88405,62400000.0
2007-08-14 15:05:00,0.88406,0.88421,0.88317,0.88363,72800000.0
2007-08-14 15:10:00,0.8835,0.88376,0.88346,0.88365,62800000.0
2007-08-14 15:15:00,0.88368,0.88383,0.88342,0.88351,64000000.0
2007-08-14 15:20:00,0.88356,0.88442,0.88356,0.88439,74400000.0
2007-08-14 15:25:00,0.88431,0.88438,0.88376,0.88376,67600000.0
2007-08-14 15:30:00,0.884,0.88446,0.88385,0.88429,61600000.0
2007-08-14 15:35:00,0.88397,0.88397,0.8829,0.88301,68000000.0
2007-08-14 15:40:00,0.88305,0.88392,0.88289,0.88386,66400000.0
2007-08-14 15:45:00,0.88377,0.88388,0.88303,0.88315,78800000.0
2007-08-14 15:50:00,0.88318,0.88342,0.88283,0.88327,70800000.0
2007-08-14 15:55:00,0.8833,0.8833,0.88296,0.88315,70800000.0
2007-08-14 16:00:00,0.88291,0.88291,0.88142,0.88203,67200000.0
2007-08-14 16:05:00,0.88228,0.88264,0.88134,0.88141,71200000.0
2007-08-14 16:10:00,0.88147,0.88186,0.88124,0.88162,68800000.0
2007-08-14 16:15:00,0.88161,0.88161,0.88021,0.88148,63000000.0
2007-08-14 16:20:00,0.88162,0.88237,0.88162,0.88168,69200000.0
2007-08-14 16:25:00,0.88173,0.88173,0.88077,0.88106,71200000.0
2007-08-14 16:30:00,0.88066,0.88233,0.88064,0.88231,62400000.0
2007-08-14 16:35:00,0.88252,0.88264,0.88165,0.88208,71400000.0
2007-08-14 16:40:00,0.88198,0.88243,0.88169,0.88197,69600000.0
2007-08-14 16:45:00,0.88195,0.88276,0.88126,0.88276,77000000.0
2007-08-14 16:50:00,0.88273,0.88316,0.88177,0.88177,57600000.0
2007-08-14 16:55:00,0.88175,0.88177,0.88032,0.88032,66000000.0
2007-08-14 17:00:00,0.88019,0.88035,0.8795,0.87956,67000000.0
2007-08-14 17:05:00,0.87955,0.88003,0.87907,0.87915,62400000.0
2007-08-14 17:10:00,0.87933,0.8795,0.87862,0.87871,66000000.0
2007-08-14 17:15:00,0.87856,0.87907,0.87835,0.87905,67200000.0
2007-08-14 17:20:00,0.87923,0.87941,0.87884,0.8792,66000000.0
2007-08-14 17:25:00,0.87908,0.8792,0.87853,0.8788,60400000.0
2007-08-14 17:30:00,0.87916,0.88011,0.87916,0.87987,65600000.0
2007-08-14 17:35:00,0.87974,0.88075,0.87966,0.88019,67600000.0
2007-08-14 17:40:00,0.88021,0.88121,0.88012,0.88097,71400000.0
2007-08-14 17:45:00,0.88095,0.88179,0.88083,0.88154,69200000.0
2007-08-14 17:50:00,0.88154,0.88281,0.88135,0.88278,63400000.0
2007-08-14 17:55:00,0.88286,0.88298,0.88247,0.88298,62200000.0
2007-08-14 18:00:00,0.88289,0.88293,0.88147,0.88177,68000000.0
2007-08-14 18:05:00,0.88178,0.88178,0.88133,0.88162,66000000.0
2007-08-14 18:10:00,0.88183,0.88193,0.88138,0.88161,57800000.0
2007-08-14 18:15:00,0.88169,0.8823,0.88162,0.8823,63400000.0
2007-08-14 18:20:00,0.88248,0.88286,0.88244,0.88265,65600000.0
2007-08-14 18:25:00,0.8825,0.8825,0.88114,0.8817,74400000.0
2007-08-14 18:30:00,0.88174,0.88183,0.88142,0.88151,70800000.0
2007-08-14 18:35:00,0.88156,0.88157,0.88124,0.88135,66000000.0
2007-08-14 18:40:00,0.88136,0.88136,0.88078,0.88082,73600000.0
2007-08-14 18:45:00,0.88085,0.88127,0.88085,0.88101,64800000.0
2007-08-14 18:50:00,0.88104,0.88149,0.88094,0.88139,79400000.0
2007-08-14 18:55:00,0.88157,0.88162,0.88109,0.88155,62200000.0
2007-08-14 19:00:00,0.88157,0.88163,0.88074,0.88132,67400000.0
2007-08-14 19:05:00,0.88113,0.88152,0.88112,0.88112,56000000.0
2007-08-14 19:10:00,0.88121,0.88134,0.88012,0.88016,59600000.0
2007-08-14 19:15:00,0.88044,0.88079,0.87981,0.88046,57000000.0
2007-08-14 19:20:00,0.88052,0.8806,0.88037,0.88038,56600000.0
2007-08-14 19:25:00,0.88047,0.88067,0.87994,0.88054,71400000.0
2007-08-14 19:30:00,0.88061,0.88106,0.88019,0.88106,66000000.0
2007-08-14 19:35:00,0.88093,0.88115,0.88042,0.88098,65800000.0
2007-08-14 19:40:00,0.88105,0.88114,0.88093,0.88109,62800000.0
2007-08-14 19:45:00,0.88106,0.88106,0.88046,0.88104,69800000.0
2007-08-14 19:50:00,0.88072,0.88075,0.88028,0.88038,74000000.0
2007-08-14 19:55:00,0.88058,0.88094,0.8803,0.88094,71200000.0
2007-08-14 20:00:00,0.88085,0.88106,0.88046,0.88075,67200000.0
2007-08-14 20:05:00,0.88063,0.88063,0.88022,0.88049,48800000.0
2007-08-14 20:10:00,0.88047,0.8805,0.88004,0.88047,52200000.0
2007-08-14 20:15:00,0.88052,0.88083,0.88022,0.8807,68200000.0
2007-08-14 20:20:00,0.88102,0.88146,0.88092,0.88133,65600000.0
2007-08-14 20:25:00,0.88131,0.88134,0.88047,0.8806,58600000.0
2007-08-14 20:30:00,0.88054,0.88065,0.87976,0.87983,70200000.0
2007-08-14 20:35:00,0.8797,0.88006,0.87957,0.88,56000000.0
2007-08-14 20:40:00,0.88009,0.8802,0.87995,0.87995,68200000.0
2007-08-14 20:45:00,0.88011,0.88055,0.88011,0.88046,69600000.0
2007-08-14 20:50:00,0.88053,0.88066,0.87982,0.87993,60800000.0
2007-08-14 20:55:00,0.87982,0.88033,0.87963,0.88033,58400000.0
2007-08-14 21:00:00,0.88033,0.88118,0.88025,0.88118,67200000.0
2007-08-14 21:05:00,0.88123,0.88144,0.88105,0.88129,68800000.0
2007-08-14 21:10:00,0.88125,0.88125,0.88061,0.88061,58000000.0
2007-08-14 21:15:00,0.88074,0.88077,0.88017,0.88018,71600000.0
2007-08-14 21:20:00,0.88008,0.88087,0.87999,0.88087,70400000.0
2007-08-14 21:25:00,0.8809,0.88186,0.88072,0.88133,64000000.0
2007-08-14 21:30:00,0.88128,0.88136,0.88057,0.88085,57600000.0
2007-08-14 21:35:00,0.8808,0.8808,0.87996,0.88049,70400000.0
2007-08-14 21:40:00,0.88037,0.88106,0.8801,0.88098,59200000.0
2007-08-14 21:45:00,0.8809,0.88124,0.88081,0.88103,62200000.0
2007-08-14 21:50:00,0.88113,0.88113,0.88066,0.88084,63400000.0
2007-08-14 21:55:00,0.88092,0.88118,0.88045,0.88087,64000000.0
2007-08-14 22:00:00,0.88077,0.88116,0.8804,0.88116,75600000.0
2007-08-14 22:05:00,0.88124,0.88131,0.88042,0.88042,60800000.0
2007-08-14 22:10:00,0.88028,0.88028,0.87958,0.87967,61800000.0
2007-08-14 22:15:00,0.87964,0.87999,0.87897,0.87914,65400000.0
2007-08-14 22:20:00,0.87927,0.87972,0.87925,0.87961,56000000.0
2007-08-14 22:25:00,0.87963,0.87975,0.87904,0.87911,63400000.0
2007-08-14 22:30:00,0.87921,0.87962,0.87909,0.87947,67200000.0
2007-08-14 22:35:00,0.87946,0.87946,0.8787,0.87875,64000000.0
2007-08-14 22:40:00,0.87908,0.87967,0.879,0.87967,49400000.0
2007-08-14 22:45:00,0.87972,0.87977,0.87896,0.87909,44800000.0
2007-08-14 22:50:00,0.87954,0.87961,0.87937,0.87949,57600000.0
2007-08-14 22:55:00,0.87951,0.87951,0.87889,0.87901,56400000.0
2007-08-14 23:00:00,0.87889,0.87909,0.87845,0.87909,67200000.0
2007-08-14 23:05:00,0.87902,0.87923,0.87813,0.87889,52800000.0
2007-08-14 23:10:00,0.87926,0.87926,0.87902,0.87922,64000000.0
2007-08-14 23:15:00,0.8792,0.87923,0.8783,0.87884,63400000.0
2007-08-14 23:20:00,0.87891,0.87905,0.87812,0.879,69200000.0
2007-08-14 23:25:00,0.87923,0.87942,0.87881,0.87934,52800000.0
2007-08-14 23:30:00,0.87936,0.8795,0.87867,0.87884,65000000.0
2007-08-14 23:35:00,0.87876,0.87876,0.87835,0.87865,67200000.0
2007-08-14 23:40:00,0.87869,0.87915,0.87869,0.87905,67200000.0
2007-08-14 23:45:00,0.87894,0.87896,0.87785,0.87887,57000000.0
2007-08-14 23:50:00,0.87879,0.87898,0.87875,0.87892,40400000.0
2007-08-14 23:55:00,0.87893,0.87897,0.87866,0.87867,61800000.0
2007-08-15 00:00:00,0.8788,0.87881,0.87828,0.87861,67600000.0
2007-08-15 00:05:00,0.87858,0.87861,0.87836,0.87854,67200000.0
2007-08-15 00:10:00,0.87852,0.8788,0.87841,0.8788,59200000.0
2007-08-15 00:15:00,0.87894,0.87902,0.87875,0.87875,61800000.0
2007-08-15 00:20:00,0.87893,0.8792,0.8783,0.8783,53200000.0
2007-08-15 00:25:00,0.87919,0.87919,0.8779,0.87846,59200000.0
2007-08-15 00:30:00,0.87847,0.87847,0.87766,0.87827,56000000.0
2007-08-15 00:35:00,0.87838,0.87838,0.87794,0.87824,60800000.0
2007-08-15 00:40:00,0.87817,0.87852,0.87696,0.87845,69800000.0
2007-08-15 00:45:00,0.87845,0.87858,0.87835,0.87845,74000000.0
2007-08-15 00:50:00,0.87881,0.87918,0.87856,0.8788,65600000.0
2007-08-15 00:55:00,0.87871,0.8789,0.87819,0.87824,71400000.0
2007-08-15 01:00:00,0.87809,0.87825,0.87751,0.87769,68200000.0
2007-08-15 01:05:00,0.87804,0.8785,0.87801,0.87808,65600000.0
2007-08-15 01:10:00,0.8782,0.87825,0.8775,0.87754,65600000.0
2007-08-15 01:15:00,0.87802,0.87802,0.8775,0.87766,65200000.0
2007-08-15 01:20:00,0.87801,0.87801,0.87777,0.87783,36800000.0
2007-08-15 01:25:00,0.87793,0.8781,0.87787,0.87802,56400000.0
2007-08-15 01:30:00,0.87785,0.87812,0.87714,0.87792,54600000.0
2007-08-15 01:35:00,0.87804,0.8784,0.87803,0.8784,59400000.0
2007-08-15 01:40:00,0.87844,0.87872,0.87828,0.87859,57600000.0
2007-08-15 01:45:00,0.87857,0.87864,0.87836,0.87842,74400000.0
2007-08-15 01:50:00,0.87827,0.87838,0.87778,0.87787,68200000.0
2007-08-15 01:55:00,0.87783,0.87827,0.87749,0.87813,71200000.0
2007-08-15 02:00:00,0.87816,0.87835,0.87802,0.87827,51400000.0
2007-08-15 02:05:00,0.87845,0.87864,0.87766,0.87858,62800000.0
2007-08-15 02:10:00,0.87849,0.87855,0.87804,0.87815,66600000.0
2007-08-15 02:15:00,0.87814,0.8782,0.87758,0.87816,58000000.0
2007-08-15 02:20:00,0.8782,0.87836,0.87763,0.87833,65600000.0
2007-08-15 02:25:00,0.87755,0.87866,0.87755,0.87862,51600000.0
2007-08-15 02:30:00,0.87857,0.87864,0.87747,0.87757,69200000.0
2007-08-15 02:35:00,0.87757,0.87799,0.87757,0.87796,66000000.0
2007-08-15 02:40:00,0.87792,0.87799,0.87648,0.87664,57600000.0
2007-08-15 02:45:00,0.87657,0.87671,0.87511,0.8757,54800000.0
2007-08-15 02:50:00,0.87556,0.87557,0.8743,0.87434,58600000.0
2007-08-15 02:55:00,0.87426,0.87552,0.87377,0.87541,73400000.0
2007-08-15 03:00:00,0.87536,0.87555,0.875,0.87509,59600000.0
2007-08-15 03:05:00,0.87505,0.8751,0.87452,0.8746,52200000.0
2007-08-15 03:10:00,0.87473,0.87473,0.8739,0.87443,69600000.0
2007-08-15 03:15:00,0.87445,0.87497,0.87441,0.87478,60000000.0
2007-08-15 03:20:00,0.87475,0.87482,0.87429,0.87429,63400000.0
2007-08-15 03:25:00,0.87431,0.87485,0.87428,0.87464,69200000.0
2007-08-15 03:30:00,0.87487,0.87501,0.87382,0.87416,54800000.0
2007-08-15 03:35:00,0.87437,0.87443,0.87367,0.87424,56000000.0
2007-08-15 03:40:00,0.8741,0.8741,0.8737,0.87397,67000000.0
2007-08-15 03:45:00,0.87404,0.87409,0.87348,0.87359,50000000.0
2007-08-15 03:50:00,0.87353,0.8743,0.87351,0.87413,64800000.0
2007-08-15 03:55:00,0.87396,0.87417,0.87373,0.87403,60000000.0
2007-08-15 04:00:00,0.87393,0.87396,0.87295,0.87386,88800000.0
2007-08-15 04:05:00,0.87387,0.87405,0.87276,0.87276,62400000.0
2007-08-15 04:10:00,0.87285,0.87287,0.87251,0.87262,60800000.0
2007-08-15 04:15:00,0.87287,0.87328,0.87281,0.8731,59000000.0
2007-08-15 04:20:00,0.87326,0.87345,0.87288,0.87345,70400000.0
2007-08-15 04:25:00,0.87282,0.87443,0.87236,0.87429,73000000.0
2007-08-15 04:30:00,0.87455,0.87513,0.87455,0.87495,56400000.0
2007-08-15 04:35:00,0.87496,0.87496,0.87363,0.87433,57600000.0
2007-08-15 04:40:00,0.87423,0.87423,0.87362,0.87375,64400000.0
2007-08-15 04:45:00,0.87385,0.87393,0.87327,0.87332,53200000.0
2007-08-15 04:50:00,0.87339,0.87349,0.87268,0.87336,61800000.0
2007-08-15 04:55:00,0.87326,0.87365,0.87233,0.87309,67200000.0
2007-08-15 05:00:00,0.87304,0.87305,0.87226,0.87296,66400000.0
2007-08-15 05:05:00,0.87315,0.87319,0.87281,0.87281,66000000.0
2007-08-15 05:10:00,0.87276,0.87285,0.87193,0.87228,57600000.0
2007-08-15 05:15:00,0.87242,0.87322,0.87236,0.87322,55400000.0
2007-08-15 05:20:00,0.87329,0.87334,0.872,0.87271,67200000.0
2007-08-15 05:25:00,0.87258,0.87343,0.87253,0.87339,97000000.0
2007-08-15 05:30:00,0.87335,0.87335,0.87289,0.87329,62800000.0
2007-08-15 05:35:00,0.8733,0.87337,0.87302,0.87303,58000000.0
2007-08-15 05:40:00,0.87312,0.87331,0.87272,0.87272,62400000.0
2007-08-15 05:45:00,0.87292,0.87317,0.87268,0.87268,58000000.0
2007-08-15 05:50:00,0.87307,0.87316,0.87105,0.87105,65600000.0
2007-08-15 05:55:00,0.87069,0.8712,0.87032,0.87044,59600000.0
2007-08-15 06:00:00,0.87037,0.87134,0.87037,0.8712,61600000.0
2007-08-15 06:05:00,0.87114,0.87119,0.87055,0.87093,57600000.0
2007-08-15 06:10:00,0.8707,0.8707,0.86815,0.86815,77200000.0
2007-08-15 06:15:00,0.86793,0.86824,0.8674,0.8674,63400000.0
2007-08-15 06:20:00,0.86738,0.8676,0.86705,0.86738,69200000.0
2007-08-15 06:25:00,0.86744,0.86752,0.867,0.86714,61200000.0
2007-08-15 06:30:00,0.86732,0.86978,0.8661,0.86978,52800000.0
2007-08-15 06:35:00,0.87031,0.87039,0.86848,0.86965,64400000.0
2007-08-15 06:40:00,0.86967,0.87071,0.86967,0.87061,69800000.0
2007-08-15 06:45:00,0.87066,0.87088,0.86885,0.86899,68800000.0
2007-08-15 06:50:00,0.86869,0.86899,0.86793,0.86822,67200000.0
2007-08-15 06:55:00,0.86822,0.86883,0.86806,0.86851,66000000.0
2007-08-15 07:00:00,0.86875,0.86875,0.86744,0.8685,64400000.0
2007-08-15 07:05:00,0.86836,0.8691,0.86832,0.8691,66000000.0
2007-08-15 07:10:00,0.86888,0.8696,0.86855,0.86907,54400000.0
2007-08-15 07:15:00,0.86941,0.86959,0.86897,0.86937,65400000.0
2007-08-15 07:20:00,0.86944,0.86944,0.86846,0.86846,68200000.0
2007-08-15 07:25:00,0.86848,0.86881,0.86838,0.86839,69600000.0
2007-08-15 07:30:00,0.86832,0.86832,0.86762,0.86803,62800000.0
2007-08-15 07:35:00,0.8679,0.86884,0.8679,0.86879,76200000.0
2007-08-15 07:40:00,0.86878,0.86896,0.86865,0.86884,55400000.0
2007-08-15 07:45:00,0.86894,0.86911,0.86864,0.86889,91400000.0
2007-08-15 07:50:00,0.8689,0.86912,0.86864,0.8687,64800000.0
2007-08-15 07:55:00,0.86869,0.86938,0.86858,0.86927,68800000.0
2007-08-15 08:00:00,0.86935,0.86967,0.86932,0.86952,59600000.0
2007-08-15 08:05:00,0.86947,0.86956,0.86865,0.86869,75200000.0
2007-08-15 08:10:00,0.8685,0.86857,0.86594,0.86594,93800000.0
2007-08-15 08:15:00,0.86583,0.866,0.86488,0.86593,73000000.0
2007-08-15 08:20:00,0.86586,0.8668,0.86563,0.86661,94200000.0
2007-08-15 08:25:00,0.86689,0.86763,0.86685,0.86711,86800000.0
2007-08-15 08:30:00,0.86689,0.86725,0.86662,0.86691,93800000.0
2007-08-15 08:35:00,0.867,0.86769,0.8668,0.86769,115000000.0
2007-08-15 08:40:00,0.86748,0.86797,0.8673,0.86751,83200000.0
2007-08-15 08:45:00,0.86768,0.8685,0.86728,0.86728,105800000.0
2007-08-15 08:50:00,0.86727,0.86748,0.86695,0.86733,163000000.0
2007-08-15 08:55:00,0.86736,0.86736,0.86598,0.86619,134400000.0
2007-08-15 09:00:00,0.86646,0.86748,0.86646,0.86701,145600000.0
2007-08-15 09:05:00,0.86712,0.86773,0.86712,0.86773,146200000.0
2007-08-15 09:10:00,0.86766,0.86797,0.86695,0.86791,136600000.0
2007-08-15 09:15:00,0.86819,0.86922,0.86819,0.86894,177200000.0
2007-08-15 09:20:00,0.86894,0.86934,0.86878,0.86904,176200000.0
2007-08-15 09:25:00,0.86911,0.86943,0.86903,0.86935,207600000.0
2007-08-15 09:30:00,0.86938,0.86938,0.86852,0.86863,145600000.0
2007-08-15 09:35:00,0.86877,0.8696,0.86848,0.8696,232800000.0
2007-08-15 09:40:00,0.86955,0.8702,0.86948,0.87015,224600000.0
2007-08-15 09:45:00,0.86992,0.87036,0.86972,0.87029,132800000.0
2007-08-15 09:50:00,0.86999,0.86999,0.8686,0.86865,319600000.0
2007-08-15 09:55:00,0.86855,0.86889,0.86826,0.86889,234200000.0
2007-08-15 10:00:00,0.86894,0.86894,0.8681,0.8684,267400000.0
2007-08-15 10:05:00,0.86838,0.86863,0.86814,0.86853,261400000.0
2007-08-15 10:10:00,0.86862,0.86869,0.86743,0.86803,220800000.0
2007-08-15 10:15:00,0.86793,0.86807,0.86705,0.86705,227400000.0
2007-08-15 10:20:00,0.86691,0.86741,0.86668,0.8671,206000000.0
2007-08-15 10:25:00,0.86723,0.86865,0.86718,0.86858,369800000.0
2007-08-15 10:30:00,0.86833,0.86895,0.86825,0.86877,200000000.0
2007-08-15 10:35:00,0.86872,0.86944,0.86859,0.86944,122000000.0
2007-08-15 10:40:00,0.86994,0.86994,0.86943,0.86957,104000000.0
2007-08-15 10:45:00,0.86964,0.86964,0.86849,0.86852,146200000.0
2007-08-15 10:50:00,0.86848,0.86877,0.86835,0.86867,182400000.0
2007-08-15 10:55:00,0.86866,0.86866,0.86762,0.86762,232200000.0
2007-08-15 11:00:00,0.86765,0.86765,0.86685,0.86685,197200000.0
2007-08-15 11:05:00,0.86674,0.86687,0.86614,0.86642,160000000.0
2007-08-15 11:10:00,0.86643,0.86706,0.86622,0.86706,317600000.0
2007-08-15 11:15:00,0.86703,0.86767,0.86667,0.8671,120800000.0
2007-08-15 11:20:00,0.86704,0.86757,0.86693,0.86751,228000000.0
2007-08-15 11:25:00,0.86759,0.86792,0.86747,0.86766,173200000.0
2007-08-15 11:30:00,0.86763,0.86811,0.86744,0.86781,171400000.0
2007-08-15 11:35:00,0.86782,0.86825,0.86774,0.86789,197200000.0
2007-08-15 11:40:00,0.86794,0.86865,0.86789,0.8686,169800000.0
2007-08-15 11:45:00,0.86881,0.86883,0.86834,0.86868,208200000.0
2007-08-15 11:50:00,0.86868,0.86898,0.86862,0.86868,198000000.0
2007-08-15 11:55:00,0.86859,0.86883,0.86816,0.8684,238600000.0
2007-08-15 12:00:00,0.86838,0.86849,0.86784,0.86829,143400000.0
2007-08-15 12:05:00,0.86811,0.86811,0.86728,0.86792,90000000.0
2007-08-15 12:10:00,0.86735,0.86781,0.86702,0.86735,124800000.0
2007-08-15 12:15:00,0.86719,0.86809,0.86703,0.86801,207200000.0
2007-08-15 12:20:00,0.86801,0.86809,0.86749,0.86801,197800000.0
2007-08-15 12:25:00,0.86807,0.86811,0.8666,0.8666,250400000.0
2007-08-15 12:30:00,0.86758,0.86846,0.86656,0.86846,192400000.0
2007-08-15 12:35:00,0.8685,0.86865,0.86798,0.86836,163600000.0
2007-08-15 12:40:00,0.8682,0.86824,0.86779,0.86783,97000000.0
2007-08-15 12:45:00,0.8678,0.86802,0.86751,0.86751,227800000.0
2007-08-15 12:50:00,0.86763,0.86779,0.86658,0.86689,106400000.0
2007-08-15 12:55:00,0.86699,0.86825,0.86699,0.86825,153400000.0
2007-08-15 13:00:00,0.86851,0.86851,0.86807,0.86836,102200000.0
2007-08-15 13:05:00,0.86834,0.86845,0.86802,0.86836,131800000.0
2007-08-15 13:10:00,0.86845,0.86845,0.86699,0.86707,151600000.0
2007-08-15 13:15:00,0.86706,0.86742,0.86679,0.86742,245000000.0
2007-08-15 13:20:00,0.86735,0.86847,0.86725,0.86843,184800000.0
2007-08-15 13:25:00,0.86843,0.86878,0.86809,0.86819,210400000.0
2007-08-15 13:30:00,0.86821,0.86904,0.86813,0.86888,107000000.0
2007-08-15 13:35:00,0.8687,0.86886,0.86805,0.86825,130400000.0
2007-08-15 13:40:00,0.86832,0.86847,0.8677,0.86841,184400000.0
2007-08-15 13:45:00,0.86846,0.86878,0.86831,0.86878,115000000.0
2007-08-15 13:50:00,0.8687,0.86916,0.86867,0.86899,151200000.0
2007-08-15 13:55:00,0.86882,0.86918,0.86831,0.8691,171000000.0
2007-08-15 14:00:00,0.86885,0.8698,0.86859,0.86931,129600000.0
2007-08-15 14:05:00,0.86919,0.86919,0.86843,0.8691,156600000.0
2007-08-15 14:10:00,0.86894,0.86894,0.86785,0.86818,121400000.0
2007-08-15 14:15:00,0.86825,0.86878,0.86806,0.86878,107000000.0
2007-08-15 14:20:00,0.86895,0.86946,0.86895,0.86905,125400000.0
2007-08-15 14:25:00,0.86883,0.87018,0.86883,0.86964,103400000.0
2007-08-15 14:30:00,0.86955,0.86975,0.86921,0.8694,66400000.0
2007-08-15 14:35:00,0.86959,0.87103,0.86959,0.87095,76000000.0
2007-08-15 14:40:00,0.87098,0.87098,0.86941,0.87053,56800000.0
2007-08-15 14:45:00,0.87046,0.87047,0.86973,0.86973,57600000.0
2007-08-15 14:50:00,0.86969,0.86969,0.86725,0.86758,67000000.0
2007-08-15 14:55:00,0.86741,0.86799,0.86682,0.86799,67200000.0
2007-08-15 15:00:00,0.86797,0.86868,0.86756,0.86826,63200000.0
2007-08-15 15:05:00,0.86835,0.8693,0.86826,0.86919,72000000.0
2007-08-15 15:10:00,0.86933,0.87128,0.86933,0.87111,62400000.0
2007-08-15 15:15:00,0.87118,0.87133,0.87046,0.87052,64000000.0
2007-08-15 15:20:00,0.87037,0.87037,0.86872,0.86899,73000000.0
2007-08-15 15:25:00,0.86889,0.86942,0.86848,0.8694,67200000.0
2007-08-15 15:30:00,0.86959,0.87003,0.86951,0.86994,60800000.0
2007-08-15 15:35:00,0.86986,0.87015,0.86986,0.86991,67200000.0
2007-08-15 15:40:00,0.86978,0.86978,0.86872,0.86905,66600000.0
2007-08-15 15:45:00,0.86906,0.86985,0.86883,0.86957,78400000.0
2007-08-15 15:50:00,0.86961,0.87083,0.86951,0.87062,70400000.0
2007-08-15 15:55:00,0.87116,0.87232,0.86846,0.86846,70800000.0
2007-08-15 16:00:00,0.8682,0.86882,0.86694,0.86769,67200000.0
2007-08-15 16:05:00,0.868,0.86994,0.86788,0.86994,72000000.0
2007-08-15 16:10:00,0.87009,0.87124,0.87009,0.87103,69000000.0
2007-08-15 16:15:00,0.87124,0.87238,0.87092,0.87134,62400000.0
2007-08-15 16:20:00,0.87092,0.87247,0.87088,0.87245,69600000.0
2007-08-15 16:25:00,0.87269,0.87369,0.87269,0.87363,70400000.0
2007-08-15 16:30:00,0.87359,0.87412,0.87328,0.87343,61600000.0
2007-08-15 16:35:00,0.87342,0.87414,0.87288,0.87373,72000000.0
2007-08-15 16:40:00,0.87354,0.87365,0.87297,0.87345,71200000.0
2007-08-15 16:45:00,0.87364,0.87396,0.873,0.87379,76600000.0
2007-08-15 16:50:00,0.87377,0.87377,0.87334,0.87363,57000000.0
2007-08-15 16:55:00,0.87356,0.87399,0.8726,0.8726,65400000.0
2007-08-15 17:00:00,0.87248,0.8733,0.87238,0.87254,67600000.0
2007-08-15 17:05:00,0.87264,0.87283,0.87228,0.8725,62400000.0
2007-08-15 17:10:00,0.87249,0.87319,0.87234,0.873,65000000.0
2007-08-15 17:15:00,0.87308,0.87313,0.87165,0.87188,66600000.0
2007-08-15 17:20:00,0.87187,0.87264,0.87187,0.87254,67200000.0
2007-08-15 17:25:00,0.87253,0.87262,0.87167,0.87232,59600000.0
2007-08-15 17:30:00,0.87253,0.87269,0.87198,0.87247,65200000.0
2007-08-15 17:35:00,0.87252,0.87256,0.87155,0.87168,66600000.0
2007-08-15 17:40:00,0.87166,0.87212,0.87166,0.8718,71400000.0
2007-08-15 17:45:00,0.87172,0.87179,0.87064,0.87064,68200000.0
2007-08-15 17:50:00,0.87068,0.87113,0.87036,0.87082,63800000.0
2007-08-15 17:55:00,0.87089,0.87149,0.87089,0.87112,62800000.0
2007-08-15 18:00:00,0.87137,0.87218,0.8712,0.87197,69200000.0
2007-08-15 18:05:00,0.87184,0.87217,0.87171,0.87211,67400000.0
2007-08-15 18:10:00,0.87204,0.87234,0.87172,0.87172,57400000.0
2007-08-15 18:15:00,0.87194,0.87274,0.87194,0.87235,64400000.0
2007-08-15 18:20:00,0.87254,0.87254,0.87191,0.8722,66000000.0
2007-08-15 18:25:00,0.87218,0.87271,0.87118,0.87227,74600000.0
2007-08-15 18:30:00,0.8718,0.87217,0.87145,0.87217,70400000.0
2007-08-15 18:35:00,0.87277,0.8732,0.87174,0.87188,65600000.0
2007-08-15 18:40:00,0.87196,0.87247,0.87175,0.87247,74000000.0
2007-08-15 18:45:00,0.8726,0.87315,0.8723,0.87244,64000000.0
2007-08-15 18:50:00,0.87248,0.87289,0.87207,0.87207,80400000.0
2007-08-15 18:55:00,0.87204,0.87251,0.87178,0.87198,62200000.0
2007-08-15 19:00:00,0.8719,0.87197,0.87144,0.87181,67200000.0
2007-08-15 19:05:00,0.87207,0.87256,0.87202,0.87238,64000000.0
2007-08-15 19:10:00,0.87222,0.87284,0.87221,0.87265,58600000.0
2007-08-15 19:15:00,0.8727,0.87425,0.87266,0.87405,58000000.0
2007-08-15 19:20:00,0.87385,0.87411,0.87322,0.87386,54800000.0
2007-08-15 19:25:00,0.87404,0.87489,0.87404,0.87407,72800000.0
2007-08-15 19:30:00,0.8741,0.87434,0.87348,0.874,66000000.0
2007-08-15 19:35:00,0.87393,0.87539,0.87393,0.87539,64400000.0
2007-08-15 19:40:00,0.87547,0.87713,0.87547,0.87713,62400000.0
2007-08-15 19:45:00,0.87736,0.87753,0.87639,0.8765,70400000.0
2007-08-15 19:50:00,0.87634,0.87702,0.87573,0.87683,73800000.0
2007-08-15 19:55:00,0.87722,0.87722,0.87637,0.87637,72400000.0
2007-08-15 20:00:00,0.87595,0.87601,0.87545,0.8757,61800000.0
2007-08-15 20:05:00,0.87547,0.87547,0.87468,0.87486,53800000.0
2007-08-15 20:10:00,0.8748,0.87483,0.87419,0.87446,53600000.0
2007-08-15 20:15:00,0.87465,0.87483,0.87434,0.8745,64400000.0
2007-08-15 20:20:00,0.87456,0.8755,0.87455,0.87498,65600000.0
2007-08-15 20:25:00,0.87478,0.87566,0.87475,0.87537,61800000.0
2007-08-15 20:30:00,0.87517,0.87525,0.87479,0.87492,54200000.0
2007-08-15 20:35:00,0.87482,0.87493,0.87303,0.87364,55400000.0
2007-08-15 20:40:00,0.87381,0.87444,0.87349,0.87424,68800000.0
2007-08-15 20:45:00,0.87403,0.87423,0.87215,0.87215,69600000.0
2007-08-15 20:50:00,0.87199,0.87266,0.87184,0.87248,61200000.0
2007-08-15 20:55:00,0.87238,0.87265,0.87182,0.87218,58000000.0
2007-08-15 21:00:00,0.87224,0.87248,0.87205,0.87212,67600000.0
2007-08-15 21:05:00,0.87202,0.87216,0.87166,0.87168,69200000.0
2007-08-15 21:10:00,0.87174,0.87179,0.87059,0.87079,60000000.0
2007-08-15 21:15:00,0.87082,0.87082,0.86974,0.87024,70800000.0
2007-08-15 21:20:00,0.87045,0.87074,0.86965,0.87001,66000000.0
2007-08-15 21:25:00,0.87058,0.87064,0.86931,0.86954,53600000.0
2007-08-15 21:30:00,0.86903,0.86906,0.8681,0.86842,60200000.0
2007-08-15 21:35:00,0.8684,0.8688,0.86805,0.86831,71200000.0
2007-08-15 21:40:00,0.86838,0.86888,0.86818,0.86861,59600000.0
2007-08-15 21:45:00,0.86868,0.86891,0.86861,0.86862,61800000.0
2007-08-15 21:50:00,0.86863,0.86863,0.86806,0.86816,74600000.0
2007-08-15 21:55:00,0.86798,0.86835,0.86678,0.86728,64400000.0
2007-08-15 22:00:00,0.86715,0.86762,0.86707,0.86753,75000000.0
2007-08-15 22:05:00,0.8678,0.86793,0.8675,0.86754,64000000.0
2007-08-15 22:10:00,0.8669,0.86802,0.86683,0.86802,61200000.0
2007-08-15 22:15:00,0.86777,0.8685,0.86737,0.8685,57600000.0
2007-08-15 22:20:00,0.86874,0.86932,0.8685,0.86854,54800000.0
2007-08-15 22:25:00,0.86855,0.86878,0.86843,0.86843,64000000.0
2007-08-15 22:30:00,0.86833,0.86833,0.86744,0.86787,67200000.0
2007-08-15 22:35:00,0.86799,0.86813,0.86702,0.86711,64000000.0
2007-08-15 22:40:00,0.86728,0.86728,0.86651,0.86666,57600000.0
2007-08-15 22:45:00,0.86648,0.86669,0.86595,0.86614,66000000.0
2007-08-15 22:50:00,0.86619,0.86619,0.86505,0.86537,58000000.0
2007-08-15 22:55:00,0.86537,0.8655,0.86506,0.86514,55800000.0
2007-08-15 23:00:00,0.86508,0.86522,0.86454,0.86475,66000000.0
2007-08-15 23:05:00,0.86485,0.86562,0.86418,0.865,69000000.0
2007-08-15 23:10:00,0.86493,0.86493,0.86446,0.86471,64800000.0
2007-08-15 23:15:00,0.86468,0.86468,0.86413,0.86423,64800000.0
2007-08-15 23:20:00,0.86429,0.86437,0.86337,0.86337,69600000.0
2007-08-15 23:25:00,0.86343,0.86371,0.86326,0.86326,53200000.0
2007-08-15 23:30:00,0.86298,0.86323,0.86274,0.86289,66000000.0
2007-08-15 23:35:00,0.86279,0.86296,0.86183,0.86296,65000000.0
2007-08-15 23:40:00,0.86303,0.86313,0.8624,0.86293,63800000.0
2007-08-15 23:45:00,0.86255,0.86303,0.86185,0.86283,57600000.0
2007-08-15 23:50:00,0.86284,0.86284,0.86184,0.86207,53200000.0
2007-08-15 23:55:00,0.86216,0.86216,0.86054,0.8607,62400000.0
2007-08-16 00:00:00,0.86035,0.86119,0.8603,0.86119,67600000.0
2007-08-16 00:05:00,0.8611,0.86144,0.86097,0.86129,66600000.0
2007-08-16 00:10:00,0.86123,0.86175,0.86093,0.86175,59400000.0
2007-08-16 00:15:00,0.86171,0.86237,0.8616,0.86227,61200000.0
2007-08-16 00:20:00,0.86237,0.86251,0.8617,0.8617,41000000.0
2007-08-16 00:25:00,0.86212,0.86212,0.86123,0.86165,65600000.0
2007-08-16 00:30:00,0.86165,0.86165,0.86127,0.86146,51600000.0
2007-08-16 00:35:00,0.86142,0.86174,0.8608,0.8616,62400000.0
2007-08-16 00:40:00,0.86168,0.86178,0.86072,0.8613,69800000.0
2007-08-16 00:45:00,0.86133,0.86136,0.85991,0.8601,75200000.0
2007-08-16 00:50:00,0.85972,0.86003,0.85913,0.85999,65000000.0
2007-08-16 00:55:00,0.86002,0.86012,0.85951,0.85996,72800000.0
2007-08-16 01:00:00,0.86007,0.86037,0.85984,0.86028,68800000.0
2007-08-16 01:05:00,0.86027,0.86135,0.86019,0.86084,65000000.0
2007-08-16 01:10:00,0.86095,0.86123,0.86046,0.86049,65600000.0
2007-08-16 01:15:00,0.8606,0.86064,0.86014,0.86042,67200000.0
2007-08-16 01:20:00,0.86051,0.8606,0.85998,0.86003,62800000.0
2007-08-16 01:25:00,0.85999,0.86032,0.85999,0.86009,60000000.0
2007-08-16 01:30:00,0.86003,0.86038,0.85932,0.86038,50600000.0
2007-08-16 01:35:00,0.86026,0.86039,0.85979,0.85985,59600000.0
2007-08-16 01:40:00,0.86005,0.86008,0.85806,0.85806,65400000.0
2007-08-16 01:45:00,0.85787,0.85837,0.85677,0.85708,73600000.0
2007-08-16 01:50:00,0.85707,0.85725,0.85682,0.85686,68800000.0
2007-08-16 01:55:00,0.8573,0.85808,0.8573,0.85732,72000000.0
2007-08-16 02:00:00,0.85743,0.85763,0.85679,0.85692,56000000.0
2007-08-16 02:05:00,0.85712,0.85742,0.85645,0.85732,62200000.0
2007-08-16 02:10:00,0.85733,0.85802,0.85695,0.85695,65600000.0
2007-08-16 02:15:00,0.85687,0.8574,0.85687,0.85727,58000000.0
2007-08-16 02:20:00,0.85703,0.85714,0.85554,0.85556,65400000.0
2007-08-16 02:25:00,0.85548,0.85548,0.85465,0.85515,53200000.0
2007-08-16 02:30:00,0.85502,0.85504,0.85369,0.85415,68800000.0
2007-08-16 02:35:00,0.8549,0.85502,0.85285,0.85435,66400000.0
2007-08-16 02:40:00,0.85411,0.85506,0.85407,0.85506,57600000.0
2007-08-16 02:45:00,0.85522,0.85522,0.85437,0.85437,56400000.0
2007-08-16 02:50:00,0.85424,0.85462,0.8541,0.85462,59600000.0
2007-08-16 02:55:00,0.85479,0.85481,0.85402,0.85474,73600000.0
2007-08-16 03:00:00,0.85477,0.85516,0.85466,0.8548,59600000.0
2007-08-16 03:05:00,0.85459,0.85467,0.85383,0.8542,52800000.0
2007-08-16 03:10:00,0.85404,0.85418,0.85336,0.85347,69600000.0
2007-08-16 03:15:00,0.85341,0.85401,0.85326,0.85401,59000000.0
2007-08-16 03:20:00,0.85395,0.8543,0.85377,0.85409,64400000.0
2007-08-16 03:25:00,0.85383,0.85393,0.85345,0.85383,69200000.0
2007-08-16 03:30:00,0.8536,0.85471,0.85355,0.85436,56800000.0
2007-08-16 03:35:00,0.85454,0.85523,0.85423,0.85517,56000000.0
2007-08-16 03:40:00,0.8551,0.85536,0.85486,0.85504,60800000.0
2007-08-16 03:45:00,0.85507,0.85515,0.85323,0.85345,54400000.0
2007-08-16 03:50:00,0.85354,0.85358,0.85195,0.85256,68800000.0
2007-08-16 03:55:00,0.85249,0.85249,0.85033,0.85033,60000000.0
2007-08-16 04:00:00,0.85015,0.85237,0.85015,0.8522,86800000.0
2007-08-16 04:05:00,0.85206,0.85206,0.8515,0.85175,62400000.0
2007-08-16 04:10:00,0.85177,0.85181,0.8511,0.85181,56000000.0
2007-08-16 04:15:00,0.85203,0.85296,0.85203,0.85248,52800000.0
2007-08-16 04:20:00,0.85249,0.85256,0.85202,0.85249,70800000.0
2007-08-16 04:25:00,0.85253,0.85261,0.85096,0.85202,73600000.0
2007-08-16 04:30:00,0.852,0.85235,0.85139,0.85159,62400000.0
2007-08-16 04:35:00,0.85199,0.85209,0.84966,0.84981,63200000.0
2007-08-16 04:40:00,0.84988,0.84998,0.8495,0.84953,64000000.0
2007-08-16 04:45:00,0.84954,0.85043,0.84954,0.85021,47400000.0
2007-08-16 04:50:00,0.8503,0.85104,0.84986,0.85095,63200000.0
2007-08-16 04:55:00,0.85088,0.85132,0.84829,0.84829,72000000.0
2007-08-16 05:00:00,0.84833,0.84833,0.84637,0.84638,65400000.0
2007-08-16 05:05:00,0.84639,0.84747,0.84572,0.84719,65000000.0
2007-08-16 05:10:00,0.84668,0.84668,0.84342,0.84554,62800000.0
2007-08-16 05:15:00,0.84595,0.84598,0.84143,0.84371,54800000.0
2007-08-16 05:20:00,0.84307,0.84406,0.84148,0.84152,67600000.0
2007-08-16 05:25:00,0.84188,0.84235,0.84126,0.84151,97000000.0
2007-08-16 05:30:00,0.84155,0.84155,0.83974,0.84143,62600000.0
2007-08-16 05:35:00,0.84175,0.84184,0.8366,0.8366,58000000.0
2007-08-16 05:40:00,0.83628,0.8367,0.8327,0.83594,62400000.0
2007-08-16 05:45:00,0.83584,0.83611,0.83276,0.83602,76200000.0
2007-08-16 05:50:00,0.83594,0.8383,0.83579,0.83612,65000000.0
2007-08-16 05:55:00,0.83591,0.83591,0.83313,0.83329,59200000.0
2007-08-16 06:00:00,0.83356,0.83674,0.83356,0.83531,60800000.0
2007-08-16 06:05:00,0.83599,0.83742,0.83599,0.83615,57800000.0
2007-08-16 06:10:00,0.83635,0.83943,0.8355,0.83887,76800000.0
2007-08-16 06:15:00,0.8389,0.83986,0.83838,0.83979,64400000.0
2007-08-16 06:20:00,0.84005,0.84248,0.8387,0.8387,69600000.0
2007-08-16 06:25:00,0.83881,0.84134,0.83881,0.83945,60800000.0
2007-08-16 06:30:00,0.83966,0.84158,0.83966,0.84113,52800000.0
2007-08-16 06:35:00,0.84115,0.84356,0.8411,0.84338,64400000.0
2007-08-16 06:40:00,0.84362,0.84638,0.84362,0.84415,70800000.0
2007-08-16 06:45:00,0.84408,0.84485,0.84373,0.84462,68600000.0
2007-08-16 06:50:00,0.8447,0.8447,0.84042,0.84064,67600000.0
2007-08-16 06:55:00,0.8407,0.84334,0.8407,0.84275,65600000.0
2007-08-16 07:00:00,0.84283,0.8432,0.84234,0.84296,64000000.0
2007-08-16 07:05:00,0.84293,0.84327,0.84201,0.84265,65600000.0
2007-08-16 07:10:00,0.8424,0.84328,0.8424,0.84277,51600000.0
2007-08-16 07:15:00,0.84301,0.8438,0.84297,0.84372,66000000.0
2007-08-16 07:20:00,0.84391,0.84419,0.84296,0.84331,68800000.0
2007-08-16 07:25:00,0.84317,0.84317,0.84075,0.84095,69600000.0
2007-08-16 07:30:00,0.84055,0.84055,0.8385,0.83894,60200000.0
2007-08-16 07:35:00,0.83912,0.83961,0.83842,0.83852,75000000.0
2007-08-16 07:40:00,0.83892,0.84075,0.83892,0.84058,60600000.0
2007-08-16 07:45:00,0.84062,0.84171,0.84062,0.84064,92200000.0
2007-08-16 07:50:00,0.84015,0.84119,0.83987,0.84111,64400000.0
2007-08-16 07:55:00,0.84105,0.84172,0.84075,0.8411,68800000.0
2007-08-16 08:00:00,0.84114,0.84123,0.83984,0.83984,59200000.0
2007-08-16 08:05:00,0.83974,0.83998,0.83908,0.83973,74000000.0
2007-08-16 08:10:00,0.83977,0.84009,0.83941,0.84009,94800000.0
2007-08-16 08:15:00,0.84011,0.84051,0.83984,0.84049,73400000.0
2007-08-16 08:20:00,0.84065,0.84086,0.84021,0.84021,93200000.0
2007-08-16 08:25:00,0.84009,0.84131,0.83946,0.84128,86600000.0
2007-08-16 08:30:00,0.84135,0.84144,0.84007,0.84011,94200000.0
2007-08-16 08:35:00,0.84005,0.84142,0.84005,0.84142,116400000.0
2007-08-16 08:40:00,0.84142,0.84261,0.84124,0.8426,82400000.0
2007-08-16 08:45:00,0.84257,0.84266,0.8407,0.8407,107200000.0
2007-08-16 08:50:00,0.84046,0.84109,0.84035,0.8409,163600000.0
2007-08-16 08:55:00,0.84079,0.84199,0.84079,0.8416,134600000.0
2007-08-16 09:00:00,0.84163,0.84168,0.84034,0.84074,144400000.0
2007-08-16 09:05:00,0.8408,0.84147,0.84054,0.8407,147200000.0
2007-08-16 09:10:00,0.8407,0.84193,0.84064,0.84193,136000000.0
2007-08-16 09:15:00,0.84198,0.84225,0.84163,0.84198,176000000.0
2007-08-16 09:20:00,0.84193,0.84235,0.84174,0.84189,176200000.0
2007-08-16 09:25:00,0.84195,0.84219,0.84151,0.84197,207000000.0
2007-08-16 09:30:00,0.84188,0.84202,0.84093,0.84103,144800000.0
2007-08-16 09:35:00,0.84117,0.8418,0.84112,0.84139,231800000.0
2007-08-16 09:40:00,0.84112,0.8417,0.84112,0.84166,226400000.0
2007-08-16 09:45:00,0.84185,0.84216,0.8415,0.8415,131600000.0
2007-08-16 09:50:00,0.84159,0.84159,0.8406,0.84068,319600000.0
2007-08-16 09:55:00,0.84071,0.84071,0.83865,0.83945,233800000.0
2007-08-16 10:00:00,0.83938,0.83979,0.83938,0.83948,267400000.0
2007-08-16 10:05:00,0.83942,0.83942,0.83744,0.83761,260200000.0
2007-08-16 10:10:00,0.83769,0.83769,0.83534,0.83551,206600000.0
2007-08-16 10:15:00,0.83545,0.83554,0.83335,0.83335,227400000.0
2007-08-16 10:20:00,0.83291,0.83291,0.83138,0.83153,205000000.0
2007-08-16 10:25:00,0.83109,0.8343,0.82925,0.83389,372600000.0
2007-08-16 10:30:00,0.83339,0.83418,0.83264,0.83388,198200000.0
2007-08-16 10:35:00,0.83386,0.83574,0.83386,0.83555,123000000.0
2007-08-16 10:40:00,0.83558,0.8366,0.83558,0.83583,104400000.0
2007-08-16 10:45:00,0.83591,0.83591,0.83344,0.83344,146000000.0
2007-08-16 10:50:00,0.83367,0.8337,0.83312,0.83351,182600000.0
2007-08-16 10:55:00,0.83346,0.8338,0.83338,0.83353,231400000.0
2007-08-16 11:00:00,0.83369,0.83496,0.83352,0.83496,196800000.0
2007-08-16 11:05:00,0.83463,0.8351,0.83444,0.83479,159200000.0
2007-08-16 11:10:00,0.83465,0.83465,0.83379,0.83413,317600000.0
2007-08-16 11:15:00,0.83406,0.83406,0.83218,0.83218,127000000.0
2007-08-16 11:20:00,0.83215,0.83241,0.83154,0.83203,226400000.0
2007-08-16 11:25:00,0.83199,0.83204,0.8302,0.8305,169800000.0
2007-08-16 11:30:00,0.83014,0.8311,0.83014,0.8311,170800000.0
2007-08-16 11:35:00,0.83121,0.83149,0.82943,0.83072,198400000.0
2007-08-16 11:40:00,0.83079,0.83112,0.83067,0.83105,170000000.0
2007-08-16 11:45:00,0.83102,0.83125,0.83042,0.83046,208400000.0
2007-08-16 11:50:00,0.83038,0.83109,0.83016,0.83109,200400000.0
2007-08-16 11:55:00,0.83127,0.83189,0.83127,0.83159,237600000.0
2007-08-16 12:00:00,0.83148,0.83148,0.82882,0.82887,142200000.0
2007-08-16 12:05:00,0.82878,0.82881,0.82801,0.82801,90000000.0
2007-08-16 12:10:00,0.82775,0.82778,0.82509,0.82619,124600000.0
2007-08-16 12:15:00,0.82623,0.82672,0.82556,0.82625,204600000.0
2007-08-16 12:20:00,0.82678,0.82851,0.82676,0.82831,197000000.0
2007-08-16 12:25:00,0.82842,0.82862,0.82458,0.82491,250000000.0
2007-08-16 12:30:00,0.82506,0.82506,0.82345,0.82345,195200000.0
2007-08-16 12:35:00,0.82269,0.82334,0.81988,0.82294,164400000.0
2007-08-16 12:40:00,0.82339,0.82468,0.82339,0.82461,96800000.0
2007-08-16 12:45:00,0.82441,0.82704,0.82365,0.82682,227800000.0
2007-08-16 12:50:00,0.82717,0.82779,0.82602,0.82614,107600000.0
2007-08-16 12:55:00,0.82582,0.82749,0.8253,0.82538,154200000.0
2007-08-16 13:00:00,0.82465,0.8247,0.8236,0.82432,102800000.0
2007-08-16 13:05:00,0.8242,0.82526,0.82293,0.82526,133200000.0
2007-08-16 13:10:00,0.8255,0.82572,0.82308,0.82337,152400000.0
2007-08-16 13:15:00,0.82324,0.82417,0.82262,0.82417,244000000.0
2007-08-16 13:20:00,0.82393,0.82393,0.8225,0.8225,183000000.0
2007-08-16 13:25:00,0.82254,0.8227,0.82141,0.82175,209400000.0
2007-08-16 13:30:00,0.82187,0.82378,0.8214,0.82355,106800000.0
2007-08-16 13:35:00,0.82353,0.82363,0.82232,0.82332,129800000.0
2007-08-16 13:40:00,0.82356,0.82551,0.82356,0.82497,186600000.0
2007-08-16 13:45:00,0.82523,0.82539,0.82455,0.82459,115200000.0
2007-08-16 13:50:00,0.8246,0.8246,0.82202,0.82222,151600000.0
2007-08-16 13:55:00,0.82232,0.8229,0.82232,0.82254,170600000.0
2007-08-16 14:00:00,0.82282,0.82341,0.82251,0.82323,130000000.0
2007-08-16 14:05:00,0.82293,0.8233,0.82203,0.82203,156600000.0
2007-08-16 14:10:00,0.8219,0.82347,0.82153,0.82317,121800000.0
2007-08-16 14:15:00,0.82315,0.82489,0.82315,0.82471,106800000.0
2007-08-16 14:20:00,0.82484,0.82556,0.82425,0.8253,124600000.0
2007-08-16 14:25:00,0.82512,0.82672,0.82455,0.82658,104800000.0
2007-08-16 14:30:00,0.82664,0.83032,0.82664,0.83032,66000000.0
2007-08-16 14:35:00,0.83015,0.83302,0.82954,0.83302,75600000.0
2007-08-16 14:40:00,0.83267,0.83465,0.83242,0.83446,66000000.0
2007-08-16 14:45:00,0.83427,0.83427,0.83115,0.83134,57600000.0
2007-08-16 14:50:00,0.83134,0.83259,0.8313,0.83259,66600000.0
2007-08-16 14:55:00,0.83298,0.83402,0.83219,0.83219,67200000.0
2007-08-16 15:00:00,0.83188,0.83203,0.82997,0.83153,61800000.0
2007-08-16 15:05:00,0.83163,0.83197,0.83058,0.83107,72000000.0
2007-08-16 15:10:00,0.83126,0.83275,0.83126,0.83176,62800000.0
2007-08-16 15:15:00,0.83161,0.83169,0.83011,0.83019,63800000.0
2007-08-16 15:20:00,0.83045,0.8333,0.8303,0.8333,72200000.0
2007-08-16 15:25:00,0.83337,0.83356,0.83178,0.83178,67600000.0
2007-08-16 15:30:00,0.83137,0.83148,0.82981,0.83028,60800000.0
2007-08-16 15:35:00,0.8304,0.83215,0.83005,0.83024,67200000.0
2007-08-16 15:40:00,0.8296,0.82982,0.82917,0.82978,67000000.0
2007-08-16 15:45:00,0.83046,0.83247,0.83046,0.83184,78400000.0
2007-08-16 15:50:00,0.8317,0.83257,0.8317,0.83232,70600000.0
2007-08-16 15:55:00,0.83257,0.83257,0.83097,0.83131,68600000.0
2007-08-16 16:00:00,0.83114,0.83115,0.82919,0.82956,67600000.0
2007-08-16 16:05:00,0.82989,0.83019,0.8298,0.8298,72200000.0
2007-08-16 16:10:00,0.83003,0.83073,0.82987,0.83021,68200000.0
2007-08-16 16:15:00,0.83007,0.83007,0.8276,0.82788,62600000.0
2007-08-16 16:20:00,0.82741,0.82741,0.82549,0.82549,68200000.0
2007-08-16 16:25:00,0.82591,0.82594,0.82434,0.82478,69800000.0
2007-08-16 16:30:00,0.82478,0.82702,0.82369,0.82693,62400000.0
2007-08-16 16:35:00,0.827,0.82764,0.82658,0.82735,72000000.0
2007-08-16 16:40:00,0.82774,0.82791,0.82704,0.82778,70400000.0
2007-08-16 16:45:00,0.82791,0.82938,0.82775,0.82917,76800000.0
2007-08-16 16:50:00,0.82878,0.83043,0.82869,0.83043,58400000.0
2007-08-16 16:55:00,0.8309,0.83102,0.82598,0.82626,66000000.0
2007-08-16 17:00:00,0.82609,0.8283,0.82592,0.82813,66400000.0
2007-08-16 17:05:00,0.82819,0.83055,0.82819,0.83055,61800000.0
2007-08-16 17:10:00,0.83052,0.83052,0.82878,0.82946,65000000.0
2007-08-16 17:15:00,0.82921,0.82921,0.82738,0.82753,67600000.0
2007-08-16 17:20:00,0.82692,0.82747,0.82586,0.82612,67600000.0
2007-08-16 17:25:00,0.82598,0.82754,0.82569,0.82716,59400000.0
2007-08-16 17:30:00,0.82682,0.82741,0.82644,0.8268,65400000.0
2007-08-16 17:35:00,0.82629,0.82668,0.8249,0.82656,67600000.0
2007-08-16 17:40:00,0.8266,0.82725,0.82627,0.82658,71400000.0
2007-08-16 17:45:00,0.82656,0.82656,0.82437,0.82442,69200000.0
2007-08-16 17:50:00,0.82442,0.82533,0.82417,0.82513,64000000.0
2007-08-16 17:55:00,0.82511,0.82572,0.8249,0.8249,62800000.0
2007-08-16 18:00:00,0.8244,0.8244,0.82192,0.82196,69200000.0
2007-08-16 18:05:00,0.82147,0.82147,0.81703,0.81788,67200000.0
2007-08-16 18:10:00,0.81817,0.82091,0.81805,0.81984,57600000.0
2007-08-16 18:15:00,0.81995,0.82326,0.81995,0.8217,63400000.0
2007-08-16 18:20:00,0.82146,0.82223,0.81948,0.82162,65600000.0
2007-08-16 18:25:00,0.82126,0.82139,0.81942,0.82126,75200000.0
2007-08-16 18:30:00,0.82117,0.82237,0.82109,0.82237,70400000.0
2007-08-16 18:35:00,0.82228,0.82228,0.82079,0.82079,64400000.0
2007-08-16 18:40:00,0.82034,0.82035,0.81838,0.81921,73800000.0
2007-08-16 18:45:00,0.81917,0.82021,0.81915,0.8197,63400000.0
2007-08-16 18:50:00,0.81964,0.81967,0.81596,0.81596,80400000.0
2007-08-16 18:55:00,0.81605,0.81685,0.81518,0.81547,61600000.0
2007-08-16 19:00:00,0.81557,0.81701,0.81519,0.81701,67000000.0
2007-08-16 19:05:00,0.81701,0.81773,0.81667,0.81687,74000000.0
2007-08-16 19:10:00,0.81658,0.81813,0.81658,0.81683,60000000.0
2007-08-16 19:15:00,0.81691,0.81956,0.81691,0.81926,57600000.0
2007-08-16 19:20:00,0.81941,0.82066,0.81809,0.81887,56800000.0
2007-08-16 19:25:00,0.819,0.81936,0.81859,0.8191,71800000.0
2007-08-16 19:30:00,0.81912,0.81968,0.81752,0.81752,66000000.0
2007-08-16 19:35:00,0.81807,0.81934,0.81803,0.81931,65800000.0
2007-08-16 19:40:00,0.81925,0.82013,0.81925,0.8201,62800000.0
2007-08-16 19:45:00,0.81959,0.81985,0.81842,0.81883,69200000.0
2007-08-16 19:50:00,0.81886,0.82179,0.81863,0.82179,74400000.0
2007-08-16 19:55:00,0.82238,0.82474,0.82225,0.82339,72800000.0
2007-08-16 20:00:00,0.82322,0.82336,0.82198,0.82332,62800000.0
2007-08-16 20:05:00,0.82355,0.82556,0.82355,0.8247,61400000.0
2007-08-16 20:10:00,0.82454,0.82454,0.82268,0.82448,53200000.0
2007-08-16 20:15:00,0.82477,0.82615,0.82353,0.82486,72000000.0
2007-08-16 20:20:00,0.82526,0.82526,0.82316,0.82388,65400000.0
2007-08-16 20:25:00,0.82407,0.82435,0.82351,0.82412,59200000.0
2007-08-16 20:30:00,0.82426,0.82426,0.82197,0.8224,63200000.0
2007-08-16 20:35:00,0.82273,0.82362,0.82245,0.82362,56000000.0
2007-08-16 20:40:00,0.82423,0.82497,0.82414,0.82454,68800000.0
2007-08-16 20:45:00,0.82457,0.82572,0.82443,0.82515,67800000.0
2007-08-16 20:50:00,0.82496,0.8252,0.82455,0.8252,61200000.0
2007-08-16 20:55:00,0.82483,0.82622,0.82483,0.82553,57600000.0
2007-08-16 21:00:00,0.82539,0.82557,0.82508,0.82544,68000000.0
2007-08-16 21:05:00,0.82542,0.82555,0.82192,0.82192,68600000.0
2007-08-16 21:10:00,0.82193,0.82253,0.82125,0.82247,59200000.0
2007-08-16 21:15:00,0.82224,0.8233,0.82214,0.8233,69800000.0
2007-08-16 21:20:00,0.82335,0.82387,0.82327,0.82345,67200000.0
2007-08-16 21:25:00,0.82304,0.8235,0.82239,0.82325,69000000.0
2007-08-16 21:30:00,0.82334,0.82499,0.8228,0.82304,64000000.0
2007-08-16 21:35:00,0.82341,0.82577,0.82341,0.82562,69800000.0
2007-08-16 21:40:00,0.82492,0.82679,0.82458,0.82653,63400000.0
2007-08-16 21:45:00,0.82638,0.82855,0.82634,0.82855,61600000.0
2007-08-16 21:50:00,0.82881,0.8312,0.82789,0.83119,69200000.0
2007-08-16 21:55:00,0.8311,0.83211,0.83059,0.83189,64400000.0
2007-08-16 22:00:00,0.83217,0.83646,0.83217,0.83646,75000000.0
2007-08-16 22:05:00,0.83647,0.83659,0.83526,0.83601,60800000.0
2007-08-16 22:10:00,0.83589,0.83808,0.83556,0.83808,60800000.0
2007-08-16 22:15:00,0.8389,0.84063,0.83883,0.83895,68800000.0
2007-08-16 22:20:00,0.83879,0.83909,0.83722,0.83793,64000000.0
2007-08-16 22:25:00,0.83798,0.83863,0.83789,0.83846,69800000.0
2007-08-16 22:30:00,0.83828,0.83828,0.83769,0.83794,66400000.0
2007-08-16 22:35:00,0.83807,0.83816,0.83757,0.83789,63800000.0
2007-08-16 22:40:00,0.8379,0.83847,0.83762,0.83784,54600000.0
2007-08-16 22:45:00,0.83782,0.83784,0.83717,0.83737,67600000.0
2007-08-16 22:50:00,0.83728,0.83767,0.83669,0.83675,57600000.0
2007-08-16 22:55:00,0.83643,0.83663,0.83581,0.83642,56000000.0
2007-08-16 23:00:00,0.83637,0.83678,0.83619,0.83678,67600000.0
2007-08-16 23:05:00,0.83724,0.83873,0.83706,0.83858,68600000.0
2007-08-16 23:10:00,0.83864,0.84035,0.8384,0.84027,63800000.0
2007-08-16 23:15:00,0.84064,0.84149,0.84055,0.84149,63800000.0
2007-08-16 23:20:00,0.84146,0.84351,0.84106,0.84351,68600000.0
2007-08-16 23:25:00,0.84383,0.84447,0.84354,0.84447,60600000.0
2007-08-16 23:30:00,0.84475,0.84866,0.84475,0.84866,66000000.0
2007-08-16 23:35:00,0.8487,0.8487,0.84691,0.84715,65600000.0
2007-08-16 23:40:00,0.84717,0.84805,0.84709,0.84735,58000000.0
2007-08-16 23:45:00,0.84729,0.84763,0.84537,0.84624,57600000.0
2007-08-16 23:50:00,0.84624,0.84627,0.84534,0.84536,52200000.0
2007-08-16 23:55:00,0.84544,0.84649,0.84539,0.84603,59200000.0
2007-08-17 00:00:00,0.84608,0.84683,0.84605,0.84661,67000000.0
2007-08-17 00:05:00,0.84696,0.84803,0.84696,0.848,67000000.0
2007-08-17 00:10:00,0.84796,0.84886,0.84783,0.84868,58600000.0
2007-08-17 00:15:00,0.849,0.85191,0.84895,0.85184,58000000.0
2007-08-17 00:20:00,0.85156,0.8519,0.84966,0.85019,61800000.0
2007-08-17 00:25:00,0.85077,0.85205,0.85028,0.85205,60000000.0
2007-08-17 00:30:00,0.85235,0.85235,0.84906,0.84908,52000000.0
2007-08-17 00:35:00,0.84867,0.84867,0.84768,0.84838,61600000.0
2007-08-17 00:40:00,0.84822,0.84877,0.84699,0.84824,71000000.0
2007-08-17 00:45:00,0.84822,0.84842,0.84755,0.84759,73200000.0
2007-08-17 00:50:00,0.84779,0.84817,0.84721,0.84721,66800000.0
2007-08-17 00:55:00,0.8471,0.8472,0.84518,0.84585,71400000.0
2007-08-17 01:00:00,0.84604,0.84662,0.82759,0.83611,69200000.0
2007-08-17 01:05:00,0.83953,0.84294,0.83773,0.83831,69200000.0
2007-08-17 01:10:00,0.83688,0.83962,0.83384,0.83923,64400000.0
2007-08-17 01:15:00,0.83863,0.84004,0.83766,0.84004,67600000.0
2007-08-17 01:20:00,0.84012,0.84091,0.83953,0.84064,62800000.0
2007-08-17 01:25:00,0.84012,0.84012,0.8379,0.8379,56000000.0
2007-08-17 01:30:00,0.83718,0.83718,0.83351,0.83627,54800000.0
2007-08-17 01:35:00,0.83656,0.83825,0.83655,0.83813,60800000.0
2007-08-17 01:40:00,0.83815,0.84069,0.838,0.84042,65400000.0
2007-08-17 01:45:00,0.84042,0.8419,0.84011,0.8419,73000000.0
2007-08-17 01:50:00,0.84181,0.84181,0.83924,0.83974,69200000.0
2007-08-17 01:55:00,0.83959,0.84005,0.83906,0.83906,72400000.0
2007-08-17 02:00:00,0.83811,0.84037,0.83811,0.83978,48400000.0
2007-08-17 02:05:00,0.83963,0.83963,0.83831,0.83924,62400000.0
2007-08-17 02:10:00,0.83922,0.84048,0.83914,0.84038,66000000.0
2007-08-17 02:15:00,0.83986,0.83999,0.8395,0.83979,57600000.0
2007-08-17 02:20:00,0.83979,0.83979,0.83707,0.83813,65000000.0
2007-08-17 02:25:00,0.83832,0.83899,0.83729,0.83729,55800000.0
2007-08-17 02:30:00,0.83658,0.838,0.83531,0.838,68800000.0
2007-08-17 02:35:00,0.83778,0.83778,0.83676,0.83676,65000000.0
2007-08-17 02:40:00,0.83677,0.83734,0.83661,0.83734,57000000.0
2007-08-17 02:45:00,0.83701,0.83701,0.83508,0.83628,56000000.0
2007-08-17 02:50:00,0.83602,0.8382,0.83576,0.83794,59600000.0
2007-08-17 02:55:00,0.83745,0.83776,0.83674,0.83752,73600000.0
2007-08-17 03:00:00,0.83754,0.83756,0.83444,0.83461,59200000.0
2007-08-17 03:05:00,0.83455,0.83455,0.83357,0.83366,56000000.0
2007-08-17 03:10:00,0.83378,0.8339,0.83115,0.83115,69200000.0
2007-08-17 03:15:00,0.83056,0.83081,0.8294,0.83004,59200000.0
2007-08-17 03:20:00,0.83023,0.83112,0.82788,0.83112,63400000.0
2007-08-17 03:25:00,0.83124,0.83219,0.83116,0.83211,68800000.0
2007-08-17 03:30:00,0.83221,0.83248,0.83094,0.83167,59200000.0
2007-08-17 03:35:00,0.83113,0.83164,0.83049,0.83049,56400000.0
2007-08-17 03:40:00,0.83072,0.83106,0.83054,0.83059,62800000.0
2007-08-17 03:45:00,0.83052,0.83073,0.83042,0.83073,57600000.0
2007-08-17 03:50:00,0.83065,0.8312,0.82967,0.83073,64800000.0
2007-08-17 03:55:00,0.83079,0.83127,0.83043,0.8308,60200000.0
2007-08-17 04:00:00,0.83109,0.83117,0.82808,0.83057,86800000.0
2007-08-17 04:05:00,0.8308,0.83128,0.83057,0.83061,62400000.0
2007-08-17 04:10:00,0.83077,0.83099,0.82927,0.82927,49600000.0
2007-08-17 04:15:00,0.82896,0.82904,0.82818,0.82871,53200000.0
2007-08-17 04:20:00,0.82898,0.83032,0.82898,0.82958,70800000.0
2007-08-17 04:25:00,0.82944,0.83091,0.82894,0.83004,74000000.0
2007-08-17 04:30:00,0.83037,0.83068,0.8294,0.82942,57600000.0
2007-08-17 04:35:00,0.82874,0.82943,0.82844,0.82919,56000000.0
2007-08-17 04:40:00,0.82915,0.82916,0.82854,0.82892,63400000.0
2007-08-17 04:45:00,0.82884,0.82884,0.82809,0.82853,49600000.0
2007-08-17 04:50:00,0.82854,0.82933,0.82846,0.82913,62400000.0
2007-08-17 04:55:00,0.82912,0.82919,0.82819,0.82824,67200000.0
2007-08-17 05:00:00,0.82828,0.82888,0.82828,0.82859,66000000.0
2007-08-17 05:05:00,0.82868,0.82877,0.828,0.82817,65000000.0
2007-08-17 05:10:00,0.82764,0.82764,0.8254,0.82664,57000000.0
2007-08-17 05:15:00,0.82683,0.82703,0.82446,0.82474,50600000.0
2007-08-17 05:20:00,0.82477,0.8248,0.82302,0.82377,66600000.0
2007-08-17 05:25:00,0.82395,0.82484,0.82322,0.82484,97400000.0
2007-08-17 05:30:00,0.82496,0.82496,0.82379,0.82435,63000000.0
2007-08-17 05:35:00,0.82423,0.82462,0.82227,0.82227,57600000.0
2007-08-17 05:40:00,0.82195,0.82284,0.82146,0.82154,62800000.0
2007-08-17 05:45:00,0.82211,0.82302,0.82165,0.82284,76000000.0
2007-08-17 05:50:00,0.82254,0.82268,0.82055,0.82064,65000000.0
2007-08-17 05:55:00,0.82038,0.82059,0.81998,0.82009,59600000.0
2007-08-17 06:00:00,0.82012,0.82072,0.82012,0.82047,60600000.0
2007-08-17 06:05:00,0.82059,0.82073,0.81993,0.82011,57600000.0
2007-08-17 06:10:00,0.81985,0.81985,0.81632,0.81649,77200000.0
2007-08-17 06:15:00,0.81628,0.81639,0.81547,0.81547,64000000.0
2007-08-17 06:20:00,0.81412,0.81696,0.81327,0.81681,68800000.0
2007-08-17 06:25:00,0.81644,0.81783,0.81627,0.81654,60800000.0
2007-08-17 06:30:00,0.81676,0.81676,0.81438,0.81438,53200000.0
2007-08-17 06:35:00,0.81435,0.81475,0.81426,0.81451,64000000.0
2007-08-17 06:40:00,0.81446,0.8156,0.81446,0.81516,70200000.0
2007-08-17 06:45:00,0.81495,0.81529,0.81474,0.81506,68800000.0
2007-08-17 06:50:00,0.81515,0.8152,0.81417,0.81417,67600000.0
2007-08-17 06:55:00,0.81447,0.81458,0.81419,0.81456,66000000.0
2007-08-17 07:00:00,0.8145,0.81523,0.81426,0.81515,63400000.0
2007-08-17 07:05:00,0.81525,0.8157,0.81379,0.81409,66000000.0
2007-08-17 07:10:00,0.81374,0.81462,0.81368,0.81434,51200000.0
2007-08-17 07:15:00,0.81455,0.81612,0.81447,0.8151,67200000.0
2007-08-17 07:20:00,0.81525,0.81639,0.81517,0.81598,68800000.0
2007-08-17 07:25:00,0.81582,0.81639,0.81553,0.81619,68200000.0
2007-08-17 07:30:00,0.81642,0.81642,0.81548,0.8155,55400000.0
2007-08-17 07:35:00,0.81554,0.81558,0.81428,0.81433,75200000.0
2007-08-17 07:40:00,0.81436,0.81446,0.81383,0.81383,61200000.0
2007-08-17 07:45:00,0.81375,0.81378,0.81254,0.81337,92600000.0
2007-08-17 07:50:00,0.81336,0.8138,0.81315,0.81316,63400000.0
2007-08-17 07:55:00,0.81313,0.8132,0.81216,0.81232,68200000.0
2007-08-17 08:00:00,0.81266,0.81313,0.81246,0.81251,59200000.0
2007-08-17 08:05:00,0.8123,0.81236,0.8113,0.81165,76400000.0
2007-08-17 08:10:00,0.81176,0.81241,0.81102,0.81241,94800000.0
2007-08-17 08:15:00,0.81229,0.81412,0.81229,0.8139,74000000.0
2007-08-17 08:20:00,0.81377,0.81377,0.81233,0.81246,94400000.0
2007-08-17 08:25:00,0.81231,0.81373,0.81219,0.81343,86400000.0
2007-08-17 08:30:00,0.81332,0.81332,0.81226,0.8127,93800000.0
2007-08-17 08:35:00,0.81266,0.81276,0.81183,0.81183,117200000.0
2007-08-17 08:40:00,0.81181,0.81195,0.81081,0.81108,84400000.0
2007-08-17 08:45:00,0.81128,0.81137,0.80713,0.80815,106400000.0
2007-08-17 08:50:00,0.80843,0.80946,0.80843,0.80883,162800000.0
2007-08-17 08:55:00,0.80814,0.80814,0.80607,0.80628,134800000.0
2007-08-17 09:00:00,0.80635,0.80695,0.80631,0.80685,146600000.0
2007-08-17 09:05:00,0.80695,0.80696,0.80449,0.8052,145600000.0
2007-08-17 09:10:00,0.80523,0.80544,0.80298,0.8038,136200000.0
2007-08-17 09:15:00,0.80352,0.80539,0.80352,0.8051,176200000.0
2007-08-17 09:20:00,0.8052,0.80649,0.80309,0.80321,175200000.0
2007-08-17 09:25:00,0.80296,0.80572,0.80289,0.80561,207800000.0
2007-08-17 09:30:00,0.80622,0.81037,0.80622,0.81027,145000000.0
2007-08-17 09:35:00,0.81044,0.81068,0.80952,0.8105,232200000.0
2007-08-17 09:40:00,0.81052,0.81362,0.81052,0.81362,226000000.0
2007-08-17 09:45:00,0.81469,0.81826,0.81469,0.81719,131000000.0
2007-08-17 09:50:00,0.81715,0.81715,0.81524,0.81524,320400000.0
2007-08-17 09:55:00,0.81452,0.81452,0.81007,0.81071,234200000.0
2007-08-17 10:00:00,0.81075,0.81208,0.81075,0.81152,268200000.0
2007-08-17 10:05:00,0.81126,0.8119,0.81087,0.81182,261200000.0
2007-08-17 10:10:00,0.81196,0.81305,0.81105,0.81304,206400000.0
2007-08-17 10:15:00,0.81317,0.81384,0.81291,0.81377,227000000.0
2007-08-17 10:20:00,0.81441,0.81686,0.81441,0.81686,205800000.0
2007-08-17 10:25:00,0.8171,0.81813,0.81618,0.81813,372200000.0
2007-08-17 10:30:00,0.8181,0.81976,0.81768,0.81943,200800000.0
2007-08-17 10:35:00,0.8189,0.8192,0.81705,0.81714,123000000.0
2007-08-17 10:40:00,0.81696,0.81732,0.81611,0.81722,104000000.0
2007-08-17 10:45:00,0.81722,0.81736,0.8169,0.81692,144800000.0
2007-08-17 10:50:00,0.81678,0.81691,0.81453,0.81506,182400000.0
2007-08-17 10:55:00,0.81559,0.81885,0.81536,0.81852,232200000.0
2007-08-17 11:00:00,0.8182,0.81835,0.81646,0.81792,197600000.0
2007-08-17 11:05:00,0.81769,0.81972,0.81742,0.81972,159400000.0
2007-08-17 11:10:00,0.81949,0.82186,0.81927,0.82083,315800000.0
2007-08-17 11:15:00,0.8207,0.8207,0.81985,0.81985,121600000.0
2007-08-17 11:20:00,0.81989,0.82008,0.81578,0.81578,227600000.0
2007-08-17 11:25:00,0.81555,0.81606,0.81401,0.81401,171400000.0
2007-08-17 11:30:00,0.81389,0.81466,0.81316,0.81466,170000000.0
2007-08-17 11:35:00,0.81506,0.81529,0.81358,0.81375,197600000.0
2007-08-17 11:40:00,0.81376,0.81379,0.81125,0.8115,170400000.0
2007-08-17 11:45:00,0.81148,0.81301,0.81144,0.81301,207800000.0
2007-08-17 11:50:00,0.81323,0.81384,0.81256,0.81283,199200000.0
2007-08-17 11:55:00,0.81291,0.81314,0.81272,0.81304,238000000.0
2007-08-17 12:00:00,0.81329,0.81568,0.81329,0.81515,144200000.0
2007-08-17 12:05:00,0.81514,0.81576,0.81312,0.81336,89600000.0
2007-08-17 12:10:00,0.81346,0.81367,0.81161,0.81161,124600000.0
2007-08-17 12:15:00,0.81136,0.81188,0.81111,0.81178,206000000.0
2007-08-17 12:20:00,0.81163,0.81264,0.81154,0.81229,198600000.0
2007-08-17 12:25:00,0.8122,0.81222,0.81024,0.81024,252000000.0
2007-08-17 12:30:00,0.81155,0.81321,0.81078,0.81317,192600000.0
2007-08-17 12:35:00,0.81358,0.81397,0.81329,0.81347,164600000.0
2007-08-17 12:40:00,0.81331,0.81331,0.81171,0.81171,97000000.0
2007-08-17 12:45:00,0.81152,0.81233,0.81121,0.81181,228800000.0
2007-08-17 12:50:00,0.81191,0.81421,0.81136,0.81356,108800000.0
2007-08-17 12:55:00,0.81415,0.8144,0.81166,0.81166,153600000.0
2007-08-17 13:00:00,0.81133,0.81232,0.81128,0.81216,101200000.0
2007-08-17 13:05:00,0.81216,0.81328,0.81206,0.81326,133200000.0
2007-08-17 13:10:00,0.81359,0.81684,0.81359,0.81679,152800000.0
2007-08-17 13:15:00,0.81704,0.81747,0.81565,0.81565,243600000.0
2007-08-17 13:20:00,0.81539,0.81621,0.81488,0.81621,181800000.0
2007-08-17 13:25:00,0.81643,0.81729,0.81638,0.81654,208200000.0
2007-08-17 13:30:00,0.81617,0.81617,0.81555,0.81572,107000000.0
2007-08-17 13:35:00,0.81584,0.81638,0.81581,0.81632,129600000.0
2007-08-17 13:40:00,0.81609,0.81612,0.8122,0.81349,185400000.0
2007-08-17 13:45:00,0.8137,0.81609,0.81364,0.81609,114600000.0
2007-08-17 13:50:00,0.81611,0.81771,0.81611,0.81725,149400000.0
2007-08-17 13:55:00,0.81714,0.81787,0.81704,0.81787,171400000.0
2007-08-17 14:00:00,0.81869,0.82232,0.81869,0.82184,129800000.0
2007-08-17 14:05:00,0.82164,0.82296,0.821,0.82296,155600000.0
2007-08-17 14:10:00,0.82304,0.82346,0.82227,0.82238,121000000.0
2007-08-17 14:15:00,0.82274,0.83047,0.82274,0.83001,107600000.0
2007-08-17 14:20:00,0.82998,0.83562,0.82998,0.83526,124600000.0
2007-08-17 14:25:00,0.83483,0.8383,0.83274,0.83675,103800000.0
2007-08-17 14:30:00,0.83543,0.83789,0.83523,0.83789,64400000.0
2007-08-17 14:35:00,0.83808,0.83952,0.83762,0.83806,75200000.0
2007-08-17 14:40:00,0.83798,0.8382,0.83397,0.83397,52800000.0
2007-08-17 14:45:00,0.83284,0.83284,0.82947,0.82965,58000000.0
2007-08-17 14:50:00,0.82969,0.83102,0.82886,0.82886,67600000.0
2007-08-17 14:55:00,0.8287,0.83142,0.82854,0.8312,67200000.0
2007-08-17 15:00:00,0.83191,0.83474,0.83191,0.83436,62800000.0
2007-08-17 15:05:00,0.83422,0.83547,0.83334,0.83515,72800000.0
2007-08-17 15:10:00,0.83486,0.84059,0.83485,0.83917,63200000.0
2007-08-17 15:15:00,0.8389,0.84365,0.83888,0.83999,64400000.0
2007-08-17 15:20:00,0.84009,0.84073,0.8359,0.8359,73000000.0
2007-08-17 15:25:00,0.83593,0.83939,0.83593,0.83939,67600000.0
2007-08-17 15:30:00,0.83888,0.84122,0.83774,0.84122,60800000.0
2007-08-17 15:35:00,0.84135,0.84185,0.84049,0.84148,67200000.0
2007-08-17 15:40:00,0.84152,0.84203,0.83815,0.83866,67600000.0
2007-08-17 15:45:00,0.83851,0.83851,0.82966,0.82998,78800000.0
2007-08-17 15:50:00,0.82993,0.83134,0.82975,0.83002,70000000.0
2007-08-17 15:55:00,0.8299,0.8299,0.82698,0.82698,70400000.0
2007-08-17 16:00:00,0.82659,0.82921,0.82607,0.82921,67600000.0
2007-08-17 16:05:00,0.83026,0.83443,0.83026,0.83211,72200000.0
2007-08-17 16:10:00,0.83171,0.83211,0.82997,0.83002,68200000.0
2007-08-17 16:15:00,0.82986,0.83009,0.82728,0.82788,61800000.0
2007-08-17 16:20:00,0.82868,0.83108,0.82867,0.83011,68600000.0
2007-08-17 16:25:00,0.8301,0.83385,0.83007,0.83236,69200000.0
2007-08-17 16:30:00,0.8318,0.83277,0.83125,0.83174,61200000.0
2007-08-17 16:35:00,0.83164,0.83164,0.82899,0.82899,70800000.0
2007-08-17 16:40:00,0.82897,0.82905,0.82486,0.82631,70800000.0
2007-08-17 16:45:00,0.82624,0.82624,0.82441,0.82441,76600000.0
2007-08-17 16:50:00,0.8242,0.82661,0.82367,0.82633,58400000.0
2007-08-17 16:55:00,0.82608,0.82608,0.82371,0.82371,65400000.0
2007-08-17 17:00:00,0.82332,0.82393,0.82258,0.82383,67000000.0
2007-08-17 17:05:00,0.82351,0.82351,0.82039,0.82178,62800000.0
2007-08-17 17:10:00,0.82176,0.8228,0.82156,0.8228,66000000.0
2007-08-17 17:15:00,0.82358,0.82424,0.82342,0.82395,67000000.0
2007-08-17 17:20:00,0.82376,0.82459,0.82376,0.82453,66400000.0
2007-08-17 17:25:00,0.82474,0.82884,0.82471,0.82807,59600000.0
2007-08-17 17:30:00,0.82783,0.82905,0.82752,0.82897,65000000.0
2007-08-17 17:35:00,0.82897,0.8302,0.82897,0.83014,68000000.0
2007-08-17 17:40:00,0.83014,0.83017,0.82868,0.82902,72800000.0
2007-08-17 17:45:00,0.82942,0.83046,0.82942,0.83001,69200000.0
2007-08-17 17:50:00,0.83,0.83,0.82873,0.82873,64400000.0
2007-08-17 17:55:00,0.82868,0.82878,0.82825,0.82825,63200000.0
2007-08-17 18:00:00,0.82831,0.82908,0.82776,0.82878,68200000.0
2007-08-17 18:05:00,0.82895,0.82978,0.82882,0.82978,67000000.0
2007-08-17 18:10:00,0.82978,0.83313,0.82955,0.83313,57400000.0
2007-08-17 18:15:00,0.83398,0.8361,0.83392,0.83438,63400000.0
2007-08-17 18:20:00,0.83425,0.83464,0.83349,0.83464,65600000.0
2007-08-17 18:25:00,0.83448,0.8363,0.83443,0.83629,74600000.0
2007-08-17 18:30:00,0.83616,0.83767,0.83564,0.83767,70400000.0
2007-08-17 18:35:00,0.83761,0.83818,0.83732,0.83732,65600000.0
2007-08-17 18:40:00,0.8374,0.83854,0.83734,0.8385,74400000.0
2007-08-17 18:45:00,0.8383,0.83892,0.83828,0.83891,63800000.0
2007-08-17 18:50:00,0.83899,0.83899,0.8355,0.83663,80000000.0
2007-08-17 18:55:00,0.8367,0.83728,0.83659,0.83716,63200000.0
2007-08-17 19:00:00,0.83736,0.83866,0.83736,0.83796,67600000.0
2007-08-17 19:05:00,0.83799,0.83909,0.83786,0.83816,64000000.0
2007-08-17 19:10:00,0.83799,0.8385,0.83783,0.83831,58600000.0
2007-08-17 19:15:00,0.83839,0.83917,0.83812,0.83859,57400000.0
2007-08-17 19:20:00,0.83867,0.83876,0.83808,0.83808,55400000.0
2007-08-17 19:25:00,0.83794,0.83864,0.83762,0.83859,72000000.0
2007-08-17 19:30:00,0.83846,0.83983,0.83795,0.83949,65400000.0
2007-08-17 19:35:00,0.83952,0.84112,0.83916,0.84112,66000000.0
2007-08-17 19:40:00,0.84132,0.84132,0.83874,0.83896,62200000.0
2007-08-17 19:45:00,0.83874,0.83874,0.83791,0.83833,70400000.0
2007-08-17 19:50:00,0.83853,0.83929,0.83846,0.83903,73400000.0
2007-08-17 19:55:00,0.83887,0.83896,0.83809,0.83896,72000000.0
2007-08-17 20:00:00,0.83888,0.83888,0.83634,0.83663,62400000.0
2007-08-17 20:05:00,0.83678,0.83752,0.83673,0.83741,57600000.0
2007-08-17 20:10:00,0.83754,0.83768,0.83567,0.83582,52800000.0
2007-08-17 20:15:00,0.83581,0.83621,0.83559,0.83606,59200000.0
2007-08-17 20:20:00,0.83597,0.83639,0.83581,0.83612,65400000.0
2007-08-17 20:25:00,0.836,0.83634,0.83574,0.83633,58600000.0
2007-08-17 20:30:00,0.8363,0.8363,0.83537,0.83573,59200000.0
2007-08-17 20:35:00,0.83571,0.83595,0.83546,0.83587,55800000.0
2007-08-17 20:40:00,0.83608,0.83633,0.83578,0.83629,69000000.0
2007-08-17 20:45:00,0.83633,0.83661,0.83506,0.83557,68200000.0
2007-08-17 20:50:00,0.83568,0.83598,0.83461,0.83464,60800000.0
2007-08-17 20:55:00,0.83449,0.83608,0.8342,0.83608,58000000.0
2007-08-17 21:00:00,0.83597,0.83646,0.83557,0.836,66600000.0
2007-08-17 21:05:00,0.83601,0.8378,0.83601,0.83757,69200000.0
2007-08-17 21:10:00,0.83783,0.83956,0.8377,0.8393,59200000.0
2007-08-17 21:15:00,0.83919,0.83936,0.83854,0.83883,69800000.0
2007-08-17 21:20:00,0.83882,0.83893,0.83839,0.83844,67600000.0
2007-08-17 21:25:00,0.83834,0.83854,0.83778,0.83808,52800000.0
2007-08-17 21:30:00,0.83789,0.83835,0.83765,0.83782,57600000.0
2007-08-17 21:35:00,0.83768,0.83857,0.8374,0.83843,70400000.0
2007-08-17 21:40:00,0.83831,0.83845,0.83713,0.83717,63200000.0
2007-08-17 21:45:00,0.83737,0.8384,0.83718,0.83817,61800000.0
2007-08-17 21:50:00,0.83764,0.83764,0.83713,0.83758,72400000.0
2007-08-17 21:55:00,0.83774,0.8384,0.8375,0.83771,64400000.0
2007-08-17 22:00:00,0.83697,0.83799,0.83697,0.83799,75600000.0
2007-08-17 22:05:00,0.83811,0.83824,0.83767,0.83824,60200000.0
2007-08-17 22:10:00,0.83832,0.83835,0.8381,0.83831,61400000.0
2007-08-17 22:15:00,0.83837,0.83856,0.83812,0.83812,62800000.0
2007-08-17 22:20:00,0.83808,0.83891,0.83804,0.83891,56400000.0
2007-08-17 22:25:00,0.83899,0.83902,0.83859,0.83883,62800000.0
2007-08-17 22:30:00,0.83888,0.83914,0.83865,0.83872,67200000.0
2007-08-17 22:35:00,0.83865,0.83867,0.83806,0.8384,64400000.0
2007-08-17 22:40:00,0.83812,0.83957,0.83785,0.83957,56400000.0
2007-08-17 22:45:00,0.83983,0.84002,0.83942,0.83985,62800000.0
2007-08-17 22:50:00,0.83999,0.84006,0.83884,0.83893,58000000.0
2007-08-17 22:55:00,0.83904,0.8417,0.83879,0.8417,56400000.0
2007-08-19 23:00:00,0.83934,0.83934,0.83696,0.83725,67400000.0
2007-08-19 23:05:00,0.8373,0.8373,0.83472,0.83642,68800000.0
2007-08-19 23:10:00,0.83631,0.8378,0.83535,0.8378,64400000.0
2007-08-19 23:15:00,0.83734,0.83815,0.83716,0.83766,51600000.0
2007-08-19 23:20:00,0.83746,0.83854,0.83672,0.83845,68800000.0
2007-08-19 23:25:00,0.83856,0.83965,0.83766,0.8396,62800000.0
2007-08-19 23:30:00,0.83954,0.84087,0.83946,0.84084,66800000.0
2007-08-19 23:35:00,0.8408,0.84239,0.84048,0.8418,66200000.0
2007-08-19 23:40:00,0.8424,0.84269,0.84215,0.84218,44800000.0
2007-08-19 23:45:00,0.84171,0.84238,0.8408,0.84168,57000000.0
2007-08-19 23:50:00,0.84109,0.8423,0.84019,0.84155,53200000.0
2007-08-19 23:55:00,0.84125,0.84143,0.84096,0.84143,41600000.0
2007-08-20 00:00:00,0.8413,0.84223,0.8413,0.84171,67000000.0
2007-08-20 00:05:00,0.84155,0.84155,0.84092,0.84115,54200000.0
2007-08-20 00:10:00,0.84097,0.841,0.84013,0.84036,58600000.0
2007-08-20 00:15:00,0.8402,0.84111,0.8401,0.84087,50000000.0
2007-08-20 00:20:00,0.84098,0.84106,0.84053,0.84053,53200000.0
2007-08-20 00:25:00,0.8409,0.8416,0.8409,0.84149,42000000.0
2007-08-20 00:30:00,0.84155,0.84166,0.84098,0.84127,43200000.0
2007-08-20 00:35:00,0.84114,0.84114,0.84031,0.84031,61200000.0
2007-08-20 00:40:00,0.84028,0.84032,0.83794,0.83807,69800000.0
2007-08-20 00:45:00,0.8379,0.83911,0.83781,0.8391,73600000.0
2007-08-20 00:50:00,0.8391,0.83918,0.83828,0.83886,65600000.0
2007-08-20 00:55:00,0.83885,0.83888,0.83667,0.83667,71800000.0
2007-08-20 01:00:00,0.8367,0.8367,0.83509,0.83529,68600000.0
2007-08-20 01:05:00,0.83519,0.83662,0.83502,0.83662,66000000.0
2007-08-20 01:10:00,0.83635,0.83724,0.83575,0.83589,65400000.0
2007-08-20 01:15:00,0.83606,0.83696,0.83587,0.83591,65800000.0
2007-08-20 01:20:00,0.83582,0.83617,0.83564,0.83593,62800000.0
2007-08-20 01:25:00,0.83594,0.83617,0.83537,0.83541,56400000.0
2007-08-20 01:30:00,0.8352,0.8366,0.8352,0.83634,54400000.0
2007-08-20 01:35:00,0.8361,0.83677,0.83555,0.83556,60800000.0
2007-08-20 01:40:00,0.83586,0.8361,0.8354,0.83565,62400000.0
2007-08-20 01:45:00,0.83562,0.83594,0.8354,0.83561,73600000.0
2007-08-20 01:50:00,0.83541,0.83563,0.8352,0.8352,68800000.0
2007-08-20 01:55:00,0.83499,0.83538,0.83469,0.83514,72400000.0
2007-08-20 02:00:00,0.83524,0.83547,0.83509,0.83529,72000000.0
2007-08-20 02:05:00,0.83527,0.83536,0.83491,0.83512,68800000.0
2007-08-20 02:10:00,0.83541,0.83567,0.83429,0.8344,74000000.0
2007-08-20 02:15:00,0.83412,0.83412,0.83311,0.83358,57600000.0
2007-08-20 02:20:00,0.83365,0.83408,0.83365,0.83399,61600000.0
2007-08-20 02:25:00,0.83411,0.83463,0.83321,0.83463,47400000.0
2007-08-20 02:30:00,0.83473,0.83473,0.83391,0.83406,56000000.0
2007-08-20 02:35:00,0.834,0.83481,0.8338,0.83481,62800000.0
2007-08-20 02:40:00,0.83481,0.83502,0.83438,0.83501,67200000.0
2007-08-20 02:45:00,0.83514,0.83534,0.83498,0.8352,66400000.0
2007-08-20 02:50:00,0.83495,0.83495,0.83281,0.83281,65000000.0
2007-08-20 02:55:00,0.83239,0.83243,0.83158,0.8324,69000000.0
2007-08-20 03:00:00,0.83239,0.83308,0.83204,0.83234,72800000.0
2007-08-20 03:05:00,0.8325,0.83254,0.83192,0.83219,65400000.0
2007-08-20 03:10:00,0.83217,0.8323,0.83049,0.83056,73400000.0
2007-08-20 03:15:00,0.83045,0.83045,0.8277,0.82905,70000000.0
2007-08-20 03:20:00,0.82919,0.82974,0.82856,0.82972,60800000.0
2007-08-20 03:25:00,0.82993,0.83021,0.82955,0.82974,50600000.0
2007-08-20 03:30:00,0.82991,0.83019,0.82966,0.83011,59200000.0
2007-08-20 03:35:00,0.82989,0.83022,0.82959,0.82975,52200000.0
2007-08-20 03:40:00,0.82949,0.82949,0.82781,0.82808,57400000.0
2007-08-20 03:45:00,0.82813,0.83008,0.82809,0.82985,59200000.0
2007-08-20 03:50:00,0.82938,0.8297,0.82833,0.82835,67400000.0
2007-08-20 03:55:00,0.82813,0.82813,0.82648,0.82648,65800000.0
2007-08-20 04:00:00,0.82675,0.82728,0.82675,0.8272,54400000.0
2007-08-20 04:05:00,0.82718,0.82726,0.8264,0.82668,53200000.0
2007-08-20 04:10:00,0.82699,0.82699,0.82547,0.82581,57800000.0
2007-08-20 04:15:00,0.82605,0.82705,0.82605,0.82705,57600000.0
2007-08-20 04:20:00,0.82707,0.82707,0.82669,0.82678,65400000.0
2007-08-20 04:25:00,0.82691,0.82697,0.82659,0.8266,65600000.0
2007-08-20 04:30:00,0.82671,0.82688,0.82638,0.82688,54400000.0
2007-08-20 04:35:00,0.82678,0.82726,0.82668,0.82688,68800000.0
2007-08-20 04:40:00,0.82686,0.82695,0.82624,0.82629,64400000.0
2007-08-20 04:45:00,0.82621,0.82621,0.82544,0.82546,64800000.0
2007-08-20 04:50:00,0.82546,0.82631,0.82486,0.82588,69200000.0
2007-08-20 04:55:00,0.82589,0.82622,0.82587,0.8261,68000000.0
2007-08-20 05:00:00,0.82624,0.82624,0.82583,0.82605,54800000.0
2007-08-20 05:05:00,0.82596,0.82602,0.82538,0.82538,57600000.0
2007-08-20 05:10:00,0.82537,0.82553,0.82429,0.82429,59200000.0
2007-08-20 05:15:00,0.82425,0.82444,0.82362,0.8241,49000000.0
2007-08-20 05:20:00,0.8239,0.82414,0.82369,0.82375,64000000.0
2007-08-20 05:25:00,0.82362,0.82385,0.82229,0.82235,67600000.0
2007-08-20 05:30:00,0.82258,0.8233,0.82258,0.8233,63800000.0
2007-08-20 05:35:00,0.82315,0.8238,0.82278,0.82377,56000000.0
2007-08-20 05:40:00,0.82376,0.8239,0.82335,0.82335,57800000.0
2007-08-20 05:45:00,0.82341,0.82445,0.82341,0.82417,60800000.0
2007-08-20 05:50:00,0.82427,0.82562,0.82427,0.82562,61200000.0
2007-08-20 05:55:00,0.82574,0.82761,0.82574,0.82728,76000000.0
2007-08-20 06:00:00,0.82744,0.82744,0.82628,0.8265,63600000.0
2007-08-20 06:05:00,0.82645,0.82729,0.82639,0.82684,64400000.0
2007-08-20 06:10:00,0.82673,0.82814,0.82658,0.82814,63200000.0
2007-08-20 06:15:00,0.82825,0.83096,0.82818,0.83096,53800000.0
2007-08-20 06:20:00,0.831,0.83324,0.831,0.83305,69200000.0
2007-08-20 06:25:00,0.83305,0.83455,0.83303,0.83318,58000000.0
2007-08-20 06:30:00,0.833,0.83397,0.83292,0.83395,46800000.0
2007-08-20 06:35:00,0.83437,0.83455,0.8339,0.83418,63800000.0
2007-08-20 06:40:00,0.83415,0.83418,0.83352,0.83392,70400000.0
2007-08-20 06:45:00,0.834,0.83411,0.83235,0.83273,59200000.0
2007-08-20 06:50:00,0.8328,0.83325,0.83266,0.83285,68200000.0
2007-08-20 06:55:00,0.83288,0.83315,0.83278,0.83302,67200000.0
2007-08-20 07:00:00,0.83282,0.83346,0.83271,0.83329,57600000.0
2007-08-20 07:05:00,0.8333,0.83341,0.8331,0.83336,60800000.0
2007-08-20 07:10:00,0.83343,0.83372,0.83329,0.83364,68800000.0
2007-08-20 07:15:00,0.83329,0.83382,0.83325,0.83379,68800000.0
2007-08-20 07:20:00,0.83356,0.83405,0.83354,0.83396,56000000.0
2007-08-20 07:25:00,0.83394,0.83498,0.83374,0.83494,54800000.0
2007-08-20 07:30:00,0.83494,0.83541,0.83494,0.83508,59200000.0
2007-08-20 07:35:00,0.83518,0.83561,0.83481,0.83547,65400000.0
2007-08-20 07:40:00,0.83555,0.83667,0.83555,0.83658,59200000.0
2007-08-20 07:45:00,0.83673,0.83843,0.83667,0.83843,52200000.0
2007-08-20 07:50:00,0.8388,0.8388,0.83405,0.83427,48000000.0
2007-08-20 07:55:00,0.83441,0.83504,0.83441,0.83473,62400000.0
2007-08-20 08:00:00,0.83512,0.83554,0.83464,0.83527,72000000.0
2007-08-20 08:05:00,0.83518,0.83697,0.83518,0.83697,73000000.0
2007-08-20 08:10:00,0.83693,0.83718,0.83577,0.83612,71200000.0
2007-08-20 08:15:00,0.8361,0.8366,0.83606,0.8364,62200000.0
2007-08-20 08:20:00,0.83654,0.83693,0.83569,0.83608,65000000.0
2007-08-20 08:25:00,0.83629,0.83671,0.83599,0.83658,66000000.0
2007-08-20 08:30:00,0.83666,0.83769,0.83659,0.83735,72400000.0
2007-08-20 08:35:00,0.83708,0.83727,0.83678,0.83686,54200000.0
2007-08-20 08:40:00,0.83697,0.83758,0.83649,0.83724,58000000.0
2007-08-20 08:45:00,0.83739,0.83801,0.83739,0.83788,59000000.0
2007-08-20 08:50:00,0.8382,0.83884,0.83813,0.8385,64400000.0
2007-08-20 08:55:00,0.83804,0.83868,0.83767,0.83854,67200000.0
2007-08-20 09:00:00,0.83838,0.83846,0.83763,0.83822,61200000.0
2007-08-20 09:05:00,0.83811,0.83927,0.83788,0.83927,80400000.0
2007-08-20 09:10:00,0.83938,0.84079,0.83938,0.84067,62800000.0
2007-08-20 09:15:00,0.84122,0.84128,0.83959,0.83968,73000000.0
2007-08-20 09:20:00,0.83971,0.84024,0.83955,0.84006,66800000.0
2007-08-20 09:25:00,0.84007,0.84033,0.83982,0.84016,70400000.0
2007-08-20 09:30:00,0.84023,0.84064,0.83973,0.84015,76000000.0
2007-08-20 09:35:00,0.84011,0.84502,0.8401,0.84502,65400000.0
2007-08-20 09:40:00,0.84605,0.84734,0.84592,0.84726,63400000.0
2007-08-20 09:45:00,0.84647,0.84722,0.84617,0.8472,57000000.0
2007-08-20 09:50:00,0.84703,0.84703,0.84585,0.84633,67200000.0
2007-08-20 09:55:00,0.8461,0.84616,0.84305,0.84332,69600000.0
2007-08-20 10:00:00,0.84356,0.84559,0.84334,0.84559,62400000.0
2007-08-20 10:05:00,0.84583,0.84649,0.84496,0.84589,64400000.0
2007-08-20 10:10:00,0.84579,0.84584,0.84535,0.84564,68200000.0
2007-08-20 10:15:00,0.84551,0.84557,0.84489,0.8454,72400000.0
2007-08-20 10:20:00,0.8457,0.84627,0.84557,0.8457,68000000.0
2007-08-20 10:25:00,0.84579,0.84657,0.84536,0.84657,65000000.0
2007-08-20 10:30:00,0.84652,0.84658,0.84623,0.84641,59600000.0
2007-08-20 10:35:00,0.84645,0.84789,0.84636,0.8476,67200000.0
2007-08-20 10:40:00,0.84728,0.84738,0.84645,0.84647,66600000.0
2007-08-20 10:45:00,0.84636,0.84651,0.84479,0.84479,65000000.0
2007-08-20 10:50:00,0.84445,0.84471,0.84359,0.84396,62200000.0
2007-08-20 10:55:00,0.84422,0.84488,0.84396,0.84476,67000000.0
2007-08-20 11:00:00,0.84487,0.84504,0.8448,0.84504,65600000.0
2007-08-20 11:05:00,0.84529,0.84559,0.84482,0.84517,58800000.0
2007-08-20 11:10:00,0.84461,0.8451,0.84438,0.84495,76000000.0
2007-08-20 11:15:00,0.84504,0.84642,0.84502,0.84602,70200000.0
2007-08-20 11:20:00,0.84586,0.84616,0.84489,0.8449,71400000.0
2007-08-20 11:25:00,0.84512,0.84542,0.84507,0.84512,62600000.0
2007-08-20 11:30:00,0.84499,0.84525,0.84486,0.8452,70400000.0
2007-08-20 11:35:00,0.84514,0.84558,0.84504,0.84547,68800000.0
2007-08-20 11:40:00,0.84558,0.8456,0.84431,0.84539,62400000.0
2007-08-20 11:45:00,0.84532,0.84532,0.84463,0.84466,69200000.0
2007-08-20 11:50:00,0.84468,0.84472,0.84451,0.84451,72800000.0
2007-08-20 11:55:00,0.84432,0.84462,0.84327,0.84388,67200000.0
2007-08-20 12:00:00,0.84386,0.84453,0.84377,0.84453,70400000.0
2007-08-20 12:05:00,0.84442,0.84471,0.84431,0.84444,70800000.0
2007-08-20 12:10:00,0.8443,0.8443,0.84366,0.84391,78400000.0
2007-08-20 12:15:00,0.84388,0.84399,0.84265,0.84346,68000000.0
2007-08-20 12:20:00,0.84361,0.84362,0.8416,0.8416,67000000.0
2007-08-20 12:25:00,0.8412,0.84138,0.84009,0.84009,61200000.0
2007-08-20 12:30:00,0.84029,0.84136,0.84024,0.84136,67000000.0
2007-08-20 12:35:00,0.84168,0.84183,0.84135,0.84154,73400000.0
2007-08-20 12:40:00,0.8415,0.8416,0.84074,0.84111,63800000.0
2007-08-20 12:45:00,0.84113,0.84218,0.84107,0.84191,61800000.0
2007-08-20 12:50:00,0.84186,0.84186,0.84063,0.84169,72400000.0
2007-08-20 12:55:00,0.84171,0.84188,0.84068,0.8411,62400000.0
2007-08-20 13:00:00,0.84109,0.84125,0.84054,0.84103,67200000.0
2007-08-20 13:05:00,0.8413,0.8418,0.84104,0.84115,66600000.0
2007-08-20 13:10:00,0.84119,0.84179,0.84094,0.84174,58200000.0
2007-08-20 13:15:00,0.84174,0.84179,0.84139,0.8415,53200000.0
2007-08-20 13:20:00,0.84152,0.84157,0.84095,0.8411,75600000.0
2007-08-20 13:25:00,0.84165,0.8417,0.84148,0.84167,66400000.0
2007-08-20 13:30:00,0.84171,0.84177,0.84077,0.84156,104800000.0
2007-08-20 13:35:00,0.8416,0.84183,0.84108,0.84132,125200000.0
2007-08-20 13:40:00,0.8412,0.84129,0.84091,0.84111,106600000.0
2007-08-20 13:45:00,0.84114,0.84121,0.84072,0.84121,122800000.0
2007-08-20 13:50:00,0.84129,0.84158,0.84109,0.84112,157200000.0
2007-08-20 13:55:00,0.84119,0.84126,0.84059,0.84117,129200000.0
2007-08-20 14:00:00,0.84124,0.84168,0.84124,0.84135,171400000.0
2007-08-20 14:05:00,0.84118,0.84124,0.84054,0.84111,150600000.0
2007-08-20 14:10:00,0.84118,0.84184,0.84113,0.84168,115200000.0
2007-08-20 14:15:00,0.84145,0.84236,0.84145,0.84181,187000000.0
2007-08-20 14:20:00,0.84185,0.84239,0.84163,0.84239,129600000.0
2007-08-20 14:25:00,0.8426,0.84358,0.8426,0.84296,107600000.0
2007-08-20 14:30:00,0.84298,0.8436,0.84284,0.84337,208000000.0
2007-08-20 14:35:00,0.84357,0.84357,0.84309,0.84309,182600000.0
2007-08-20 14:40:00,0.84329,0.84349,0.84194,0.84206,245000000.0
2007-08-20 14:45:00,0.84211,0.84233,0.84203,0.84205,151800000.0
2007-08-20 14:50:00,0.84198,0.84239,0.84167,0.84229,131000000.0
2007-08-20 14:55:00,0.84248,0.84383,0.84248,0.84383,102000000.0
2007-08-20 15:00:00,0.84385,0.84402,0.84326,0.84326,152800000.0
2007-08-20 15:05:00,0.84345,0.84384,0.84313,0.84384,106400000.0
2007-08-20 15:10:00,0.84366,0.84398,0.84366,0.84386,226800000.0
2007-08-20 15:15:00,0.84394,0.84394,0.84326,0.84326,97400000.0
2007-08-20 15:20:00,0.84298,0.84308,0.84231,0.84251,164000000.0
2007-08-20 15:25:00,0.84234,0.84236,0.84136,0.84236,194000000.0
2007-08-20 15:30:00,0.84146,0.84248,0.84144,0.84239,252400000.0
2007-08-20 15:35:00,0.84243,0.84243,0.84118,0.84121,199000000.0
2007-08-20 15:40:00,0.841,0.841,0.83866,0.83882,205000000.0
2007-08-20 15:45:00,0.83868,0.83892,0.83751,0.83837,125600000.0
2007-08-20 15:50:00,0.8385,0.83979,0.8385,0.83971,89600000.0
2007-08-20 15:55:00,0.83979,0.84089,0.83979,0.84061,143400000.0
2007-08-20 16:00:00,0.84025,0.84025,0.83796,0.83866,238200000.0
2007-08-20 16:05:00,0.83878,0.83984,0.83878,0.83957,200200000.0
2007-08-20 16:10:00,0.83964,0.84041,0.83962,0.84011,209000000.0
2007-08-20 16:15:00,0.84,0.84022,0.83984,0.84018,170200000.0
2007-08-20 16:20:00,0.84024,0.84045,0.83995,0.84003,197400000.0
2007-08-20 16:25:00,0.8397,0.84002,0.83904,0.83949,172400000.0
2007-08-20 16:30:00,0.83932,0.83932,0.83786,0.83858,171000000.0
2007-08-20 16:35:00,0.83878,0.8396,0.83808,0.83845,227800000.0
2007-08-20 16:40:00,0.83836,0.83941,0.83835,0.83885,120400000.0
2007-08-20 16:45:00,0.83875,0.83924,0.83874,0.83907,317000000.0
2007-08-20 16:50:00,0.83895,0.84116,0.83872,0.84116,161000000.0
2007-08-20 16:55:00,0.84161,0.84217,0.8413,0.84217,196800000.0
2007-08-20 17:00:00,0.84191,0.84196,0.84139,0.8419,230800000.0
2007-08-20 17:05:00,0.84188,0.84188,0.84149,0.84181,182000000.0
2007-08-20 17:10:00,0.84182,0.8429,0.84182,0.84216,144200000.0
2007-08-20 17:15:00,0.84214,0.84226,0.84144,0.84166,104400000.0
2007-08-20 17:20:00,0.84162,0.84247,0.84157,0.84209,121800000.0
2007-08-20 17:25:00,0.84259,0.84319,0.84216,0.8424,200600000.0
2007-08-20 17:30:00,0.84234,0.84246,0.84143,0.84153,370400000.0
2007-08-20 17:35:00,0.8416,0.84208,0.84155,0.84167,206800000.0
2007-08-20 17:40:00,0.84151,0.84233,0.84142,0.84203,229200000.0
2007-08-20 17:45:00,0.84213,0.84213,0.84049,0.84164,205200000.0
2007-08-20 17:50:00,0.84136,0.84136,0.83963,0.83988,262000000.0
2007-08-20 17:55:00,0.83994,0.83994,0.839,0.839,268200000.0
2007-08-20 18:00:00,0.83884,0.83884,0.83784,0.83797,233600000.0
2007-08-20 18:05:00,0.83781,0.83847,0.83752,0.8382,320800000.0
2007-08-20 18:10:00,0.83802,0.83804,0.83698,0.83702,131800000.0
2007-08-20 18:15:00,0.83689,0.83703,0.83613,0.83694,228800000.0
2007-08-20 18:20:00,0.83725,0.8374,0.83572,0.8364,232000000.0
2007-08-20 18:25:00,0.83646,0.83777,0.83641,0.83771,145400000.0
2007-08-20 18:30:00,0.83778,0.83843,0.83774,0.83842,207200000.0
2007-08-20 18:35:00,0.83857,0.83868,0.83741,0.83741,175000000.0
2007-08-20 18:40:00,0.83728,0.83728,0.83587,0.83587,176200000.0
2007-08-20 18:45:00,0.83613,0.83655,0.83526,0.8365,136200000.0
2007-08-20 18:50:00,0.83638,0.83638,0.83484,0.83484,145000000.0
2007-08-20 18:55:00,0.83476,0.83476,0.83369,0.83369,146200000.0
2007-08-20 19:00:00,0.83343,0.83434,0.83343,0.83434,134200000.0
2007-08-20 19:05:00,0.83451,0.83474,0.83416,0.83457,163200000.0
2007-08-20 19:10:00,0.83475,0.83488,0.83381,0.83488,106000000.0
2007-08-20 19:15:00,0.83503,0.83525,0.8345,0.83461,83400000.0
2007-08-20 19:20:00,0.83468,0.83485,0.83422,0.83423,116400000.0
2007-08-20 19:25:00,0.83412,0.83534,0.83412,0.83492,95000000.0
2007-08-20 19:30:00,0.83497,0.83497,0.83448,0.83478,86800000.0
2007-08-20 19:35:00,0.83456,0.83476,0.83418,0.83447,93200000.0
2007-08-20 19:40:00,0.83455,0.8363,0.83455,0.8363,73600000.0
2007-08-20 19:45:00,0.83596,0.83747,0.83575,0.83739,94800000.0
2007-08-20 19:50:00,0.83745,0.83751,0.83683,0.83705,75600000.0
2007-08-20 19:55:00,0.83736,0.83743,0.8369,0.83691,59200000.0
2007-08-20 20:00:00,0.83669,0.83669,0.83607,0.8366,62400000.0
2007-08-20 20:05:00,0.8367,0.8368,0.83596,0.83627,63400000.0
2007-08-20 20:10:00,0.8364,0.83671,0.8364,0.83653,85600000.0
2007-08-20 20:15:00,0.83656,0.83698,0.83656,0.83698,56000000.0
2007-08-20 20:20:00,0.83696,0.83814,0.83672,0.83786,76000000.0
2007-08-20 20:25:00,0.83768,0.83979,0.83765,0.83979,56400000.0
2007-08-20 20:30:00,0.83964,0.84143,0.83896,0.84143,68800000.0
2007-08-20 20:35:00,0.84168,0.84303,0.84132,0.84296,69000000.0
2007-08-20 20:40:00,0.84315,0.84337,0.84176,0.84198,66800000.0
2007-08-20 20:45:00,0.84208,0.84415,0.84208,0.84372,52400000.0
2007-08-20 20:50:00,0.84375,0.84461,0.84375,0.84393,64400000.0
2007-08-20 20:55:00,0.84405,0.84456,0.84375,0.84431,64000000.0
2007-08-20 21:00:00,0.84438,0.84469,0.8443,0.84439,66000000.0
2007-08-20 21:05:00,0.8441,0.84461,0.84388,0.84452,67200000.0
2007-08-20 21:10:00,0.84513,0.84584,0.84502,0.84584,68800000.0
2007-08-20 21:15:00,0.84585,0.84585,0.8447,0.84551,70400000.0
2007-08-20 21:20:00,0.84552,0.84626,0.84487,0.84607,64400000.0
2007-08-20 21:25:00,0.84595,0.84595,0.84496,0.84567,52800000.0
2007-08-20 21:30:00,0.84554,0.84567,0.84342,0.84352,60800000.0
2007-08-20 21:35:00,0.84367,0.84388,0.84231,0.84239,68800000.0
2007-08-20 21:40:00,0.84267,0.84428,0.84257,0.84428,64000000.0
2007-08-20 21:45:00,0.84431,0.84431,0.84288,0.84381,76200000.0
2007-08-20 21:50:00,0.84393,0.84395,0.84264,0.84279,57600000.0
2007-08-20 21:55:00,0.84292,0.84292,0.84202,0.84202,60200000.0
2007-08-20 22:00:00,0.84216,0.84246,0.84215,0.84243,59400000.0
2007-08-20 22:05:00,0.84242,0.84295,0.84239,0.84271,65000000.0
2007-08-20 22:10:00,0.84309,0.84331,0.84276,0.84324,77800000.0
2007-08-20 22:15:00,0.84324,0.84348,0.84316,0.84337,62800000.0
2007-08-20 22:20:00,0.84332,0.84336,0.84257,0.84262,57400000.0
2007-08-20 22:25:00,0.84275,0.84302,0.84262,0.84288,61800000.0
2007-08-20 22:30:00,0.84303,0.84331,0.84279,0.84284,97600000.0
2007-08-20 22:35:00,0.8427,0.8427,0.84138,0.84151,67800000.0
2007-08-20 22:40:00,0.84162,0.84179,0.84135,0.84177,49000000.0
2007-08-20 22:45:00,0.84169,0.84169,0.84097,0.84111,57400000.0
2007-08-20 22:50:00,0.84107,0.84117,0.84092,0.84101,66400000.0
2007-08-20 22:55:00,0.84107,0.84198,0.84078,0.84191,65600000.0
2007-08-20 23:00:00,0.84184,0.84184,0.84069,0.84156,66600000.0
2007-08-20 23:05:00,0.84152,0.84203,0.84137,0.84157,61600000.0
2007-08-20 23:10:00,0.8416,0.84173,0.84157,0.84173,36200000.0
2007-08-20 23:15:00,0.84174,0.84174,0.84096,0.84121,64400000.0
2007-08-20 23:20:00,0.84057,0.84149,0.8401,0.84139,51200000.0
2007-08-20 23:25:00,0.84132,0.84192,0.84131,0.84181,49600000.0
2007-08-20 23:30:00,0.84174,0.84267,0.84152,0.8426,74400000.0
2007-08-20 23:35:00,0.84267,0.84267,0.84211,0.84211,70800000.0
2007-08-20 23:40:00,0.84194,0.84249,0.8419,0.84197,44800000.0
2007-08-20 23:45:00,0.84205,0.84229,0.8416,0.84171,38400000.0
2007-08-20 23:50:00,0.84211,0.84224,0.84145,0.8418,62200000.0
2007-08-20 23:55:00,0.84188,0.84188,0.84062,0.84129,88000000.0
2007-08-21 00:00:00,0.84124,0.8415,0.84075,0.84075,52800000.0
2007-08-21 00:05:00,0.84124,0.84163,0.8406,0.84159,63400000.0
2007-08-21 00:10:00,0.8416,0.84199,0.8416,0.84172,49000000.0
2007-08-21 00:15:00,0.84192,0.84239,0.84179,0.84239,54800000.0
2007-08-21 00:20:00,0.84257,0.84396,0.84257,0.84321,56800000.0
2007-08-21 00:25:00,0.84322,0.84399,0.84322,0.84399,56000000.0
2007-08-21 00:30:00,0.84399,0.84423,0.84393,0.84423,68800000.0
2007-08-21 00:35:00,0.84435,0.84436,0.8432,0.84321,64000000.0
2007-08-21 00:40:00,0.84331,0.84401,0.84284,0.84401,59600000.0
2007-08-21 00:45:00,0.84385,0.84423,0.84343,0.84422,69000000.0
2007-08-21 00:50:00,0.84398,0.84445,0.84358,0.84425,53200000.0
2007-08-21 00:55:00,0.84412,0.84412,0.84332,0.84347,59200000.0
2007-08-21 01:00:00,0.84342,0.84398,0.84324,0.84387,73400000.0
2007-08-21 01:05:00,0.84385,0.84385,0.84192,0.84216,59200000.0
2007-08-21 01:10:00,0.84222,0.84255,0.84197,0.8421,57200000.0
2007-08-21 01:15:00,0.84204,0.84214,0.8418,0.84188,57600000.0
2007-08-21 01:20:00,0.84192,0.84192,0.84117,0.84117,65600000.0
2007-08-21 01:25:00,0.84087,0.84128,0.84025,0.84122,69200000.0
2007-08-21 01:30:00,0.84144,0.84165,0.84113,0.84164,46400000.0
2007-08-21 01:35:00,0.84171,0.84187,0.84091,0.84117,65400000.0
2007-08-21 01:40:00,0.84133,0.8415,0.84093,0.84143,57600000.0
2007-08-21 01:45:00,0.84166,0.84202,0.84118,0.8412,62600000.0
2007-08-21 01:50:00,0.8417,0.84177,0.84054,0.84164,62200000.0
2007-08-21 01:55:00,0.84168,0.84169,0.84136,0.84137,44800000.0
2007-08-21 02:00:00,0.84127,0.84142,0.84041,0.84041,72400000.0
2007-08-21 02:05:00,0.8405,0.84055,0.8384,0.83851,69200000.0
2007-08-21 02:10:00,0.83858,0.83858,0.83505,0.83505,74000000.0
2007-08-21 02:15:00,0.83534,0.83681,0.83519,0.83528,65600000.0
2007-08-21 02:20:00,0.83546,0.83687,0.8353,0.83687,57600000.0
2007-08-21 02:25:00,0.83696,0.83696,0.83587,0.8368,59600000.0
2007-08-21 02:30:00,0.83722,0.83722,0.83584,0.83586,63400000.0
2007-08-21 02:35:00,0.83591,0.83591,0.83488,0.83499,62800000.0
2007-08-21 02:40:00,0.83509,0.83555,0.83498,0.83555,67600000.0
2007-08-21 02:45:00,0.83598,0.83666,0.83522,0.83535,65600000.0
2007-08-21 02:50:00,0.83531,0.83588,0.83463,0.83568,66800000.0
2007-08-21 02:55:00,0.83545,0.83589,0.83459,0.83589,69600000.0
2007-08-21 03:00:00,0.83603,0.83703,0.83597,0.83685,72400000.0
2007-08-21 03:05:00,0.83679,0.8376,0.83622,0.8376,66000000.0
2007-08-21 03:10:00,0.83758,0.83946,0.83758,0.83929,73000000.0
2007-08-21 03:15:00,0.83925,0.8411,0.83889,0.84073,71200000.0
2007-08-21 03:20:00,0.84086,0.84127,0.83982,0.83983,60800000.0
2007-08-21 03:25:00,0.83989,0.84006,0.83961,0.84001,49600000.0
2007-08-21 03:30:00,0.83991,0.84173,0.83949,0.84143,58000000.0
2007-08-21 03:35:00,0.84151,0.8417,0.8403,0.84119,59000000.0
2007-08-21 03:40:00,0.84139,0.84158,0.84063,0.84069,61200000.0
2007-08-21 03:45:00,0.84068,0.84077,0.84024,0.84025,63800000.0
2007-08-21 03:50:00,0.84037,0.84167,0.84027,0.84166,60800000.0
2007-08-21 03:55:00,0.84175,0.8421,0.84118,0.84201,67200000.0
2007-08-21 04:00:00,0.84199,0.84407,0.84175,0.84407,60800000.0
2007-08-21 04:05:00,0.84391,0.84391,0.84306,0.84317,45800000.0
2007-08-21 04:10:00,0.84317,0.84338,0.84199,0.8422,46800000.0
2007-08-21 04:15:00,0.8423,0.84318,0.84211,0.84318,58400000.0
2007-08-21 04:20:00,0.84326,0.84344,0.84225,0.84226,66000000.0
2007-08-21 04:25:00,0.84251,0.84273,0.84153,0.84153,65400000.0
2007-08-21 04:30:00,0.84153,0.84154,0.84036,0.84071,57800000.0
2007-08-21 04:35:00,0.84079,0.84146,0.84079,0.8414,69200000.0
2007-08-21 04:40:00,0.84137,0.84251,0.84127,0.84246,63400000.0
2007-08-21 04:45:00,0.84238,0.84277,0.84222,0.84266,63400000.0
2007-08-21 04:50:00,0.84251,0.84251,0.84071,0.84115,69000000.0
2007-08-21 04:55:00,0.84115,0.84159,0.84115,0.84141,67600000.0
2007-08-21 05:00:00,0.84147,0.84159,0.841,0.84127,55800000.0
2007-08-21 05:05:00,0.84125,0.84139,0.84069,0.84081,58400000.0
2007-08-21 05:10:00,0.84085,0.84138,0.8406,0.84129,68800000.0
2007-08-21 05:15:00,0.84138,0.84154,0.84127,0.84127,59200000.0
2007-08-21 05:20:00,0.84125,0.84185,0.84114,0.84175,64400000.0
2007-08-21 05:25:00,0.84163,0.84168,0.841,0.84158,53800000.0
2007-08-21 05:30:00,0.84107,0.84161,0.84089,0.84089,55600000.0
2007-08-21 05:35:00,0.84098,0.84104,0.84058,0.84083,54400000.0
2007-08-21 05:40:00,0.84079,0.84172,0.84079,0.84165,61600000.0
2007-08-21 05:45:00,0.84165,0.84174,0.84133,0.8415,59000000.0
2007-08-21 05:50:00,0.84117,0.8415,0.84085,0.84108,61200000.0
2007-08-21 05:55:00,0.84106,0.84106,0.84061,0.84102,75000000.0
2007-08-21 06:00:00,0.84106,0.8412,0.83967,0.83967,64400000.0
2007-08-21 06:05:00,0.83898,0.8395,0.83898,0.83921,61800000.0
2007-08-21 06:10:00,0.839,0.839,0.83744,0.83804,62400000.0
2007-08-21 06:15:00,0.83852,0.83935,0.83852,0.83909,56200000.0
2007-08-21 06:20:00,0.83905,0.83927,0.83866,0.83924,70800000.0
2007-08-21 06:25:00,0.83916,0.83937,0.83868,0.83936,64000000.0
2007-08-21 06:30:00,0.83931,0.83931,0.83842,0.839,55400000.0
2007-08-21 06:35:00,0.83881,0.83881,0.8375,0.83818,69600000.0
2007-08-21 06:40:00,0.83833,0.83875,0.83832,0.83849,70200000.0
2007-08-21 06:45:00,0.83843,0.83898,0.83843,0.83875,58000000.0
2007-08-21 06:50:00,0.83881,0.83881,0.83839,0.83855,69200000.0
2007-08-21 06:55:00,0.83853,0.83913,0.83853,0.83892,67200000.0
2007-08-21 07:00:00,0.83888,0.83888,0.83797,0.83841,58400000.0
2007-08-21 07:05:00,0.83869,0.83894,0.8384,0.83856,62000000.0
2007-08-21 07:10:00,0.83862,0.83928,0.83859,0.83921,64200000.0
2007-08-21 07:15:00,0.83935,0.8397,0.83855,0.83855,69200000.0
2007-08-21 07:20:00,0.83844,0.83901,0.83834,0.83901,56000000.0
2007-08-21 07:25:00,0.83927,0.83991,0.83911,0.83911,55800000.0
2007-08-21 07:30:00,0.83913,0.83965,0.83913,0.83964,59600000.0
2007-08-21 07:35:00,0.83976,0.84017,0.83857,0.83857,65600000.0
2007-08-21 07:40:00,0.83846,0.83883,0.83827,0.83863,59000000.0
2007-08-21 07:45:00,0.83882,0.83981,0.83882,0.83981,43200000.0
2007-08-21 07:50:00,0.83985,0.83985,0.83916,0.83954,56400000.0
2007-08-21 07:55:00,0.83973,0.84053,0.83973,0.83987,54400000.0
2007-08-21 08:00:00,0.84001,0.84001,0.83931,0.8399,65600000.0
2007-08-21 08:05:00,0.83981,0.84033,0.83976,0.84009,75200000.0
2007-08-21 08:10:00,0.83988,0.83988,0.83914,0.83927,69800000.0
2007-08-21 08:15:00,0.83918,0.83926,0.83861,0.83875,61800000.0
2007-08-21 08:20:00,0.83873,0.8389,0.83677,0.83787,65600000.0
2007-08-21 08:25:00,0.838,0.83835,0.83758,0.83835,66400000.0
2007-08-21 08:30:00,0.83816,0.83857,0.83796,0.83826,70800000.0
2007-08-21 08:35:00,0.83822,0.83845,0.8371,0.83748,56000000.0
2007-08-21 08:40:00,0.83707,0.83745,0.83588,0.83745,57400000.0
2007-08-21 08:45:00,0.8376,0.83775,0.83688,0.83714,58400000.0
2007-08-21 08:50:00,0.83733,0.83733,0.83564,0.83589,64000000.0
2007-08-21 08:55:00,0.83566,0.83566,0.83438,0.83514,66400000.0
2007-08-21 09:00:00,0.83508,0.83692,0.83508,0.83665,63800000.0
2007-08-21 09:05:00,0.83658,0.83731,0.83658,0.8373,79200000.0
2007-08-21 09:10:00,0.83748,0.83857,0.837,0.837,64400000.0
2007-08-21 09:15:00,0.83677,0.83677,0.83505,0.83505,73000000.0
2007-08-21 09:20:00,0.83509,0.83543,0.83365,0.83375,65200000.0
2007-08-21 09:25:00,0.83369,0.83535,0.83369,0.8353,70800000.0
2007-08-21 09:30:00,0.83525,0.83527,0.83378,0.835,75200000.0
2007-08-21 09:35:00,0.83475,0.83513,0.83427,0.83435,66400000.0
2007-08-21 09:40:00,0.83411,0.83411,0.83275,0.83366,63400000.0
2007-08-21 09:45:00,0.83373,0.83417,0.83357,0.83392,57400000.0
2007-08-21 09:50:00,0.83372,0.83444,0.83323,0.8344,67200000.0
2007-08-21 09:55:00,0.83449,0.83536,0.83437,0.83482,68800000.0
2007-08-21 10:00:00,0.83486,0.8355,0.83486,0.83542,62200000.0
2007-08-21 10:05:00,0.8356,0.8369,0.8356,0.83589,63400000.0
2007-08-21 10:10:00,0.83593,0.83599,0.835,0.835,69200000.0
2007-08-21 10:15:00,0.83507,0.83567,0.83507,0.83524,72000000.0
2007-08-21 10:20:00,0.83522,0.83557,0.83485,0.83485,66000000.0
2007-08-21 10:25:00,0.83513,0.83577,0.83513,0.83577,66000000.0
2007-08-21 10:30:00,0.8358,0.83583,0.83541,0.83549,59600000.0
2007-08-21 10:35:00,0.83547,0.83571,0.8354,0.83562,67200000.0
2007-08-21 10:40:00,0.83522,0.83621,0.83516,0.83617,67200000.0
2007-08-21 10:45:00,0.83588,0.83693,0.83587,0.83681,66000000.0
2007-08-21 10:50:00,0.83728,0.83781,0.83725,0.83746,63200000.0
2007-08-21 10:55:00,0.8375,0.83771,0.8362,0.8362,67000000.0
2007-08-21 11:00:00,0.83637,0.83656,0.83488,0.83503,65800000.0
2007-08-21 11:05:00,0.83511,0.83614,0.83503,0.83503,58000000.0
2007-08-21 11:10:00,0.83472,0.83583,0.83472,0.83551,78400000.0
2007-08-21 11:15:00,0.83561,0.8357,0.83431,0.83455,69800000.0
2007-08-21 11:20:00,0.83452,0.83485,0.834,0.83472,71400000.0
2007-08-21 11:25:00,0.83469,0.83482,0.83414,0.83414,62800000.0
2007-08-21 11:30:00,0.83413,0.83434,0.83351,0.83434,70400000.0
2007-08-21 11:35:00,0.83434,0.83434,0.83381,0.83421,70000000.0
2007-08-21 11:40:00,0.83435,0.83617,0.83435,0.83599,62400000.0
2007-08-21 11:45:00,0.83564,0.83574,0.83533,0.83533,69200000.0
2007-08-21 11:50:00,0.83544,0.83583,0.83517,0.83566,72000000.0
2007-08-21 11:55:00,0.83577,0.837,0.83509,0.83625,67200000.0
2007-08-21 12:00:00,0.83626,0.83626,0.8356,0.8358,70800000.0
2007-08-21 12:05:00,0.83569,0.83604,0.83565,0.83591,70400000.0
2007-08-21 12:10:00,0.83591,0.83644,0.83591,0.83634,78800000.0
2007-08-21 12:15:00,0.83629,0.83647,0.83569,0.83577,67000000.0
2007-08-21 12:20:00,0.8358,0.83646,0.83569,0.8364,67000000.0
2007-08-21 12:25:00,0.83619,0.83815,0.83603,0.83815,62400000.0
2007-08-21 12:30:00,0.83831,0.84076,0.83831,0.83977,68000000.0
2007-08-21 12:35:00,0.8397,0.84078,0.83956,0.84,74000000.0
2007-08-21 12:40:00,0.83995,0.83995,0.83875,0.83884,64400000.0
2007-08-21 12:45:00,0.83872,0.83951,0.83835,0.83835,62400000.0
2007-08-21 12:50:00,0.8384,0.83928,0.83836,0.8392,72000000.0
2007-08-21 12:55:00,0.83905,0.83998,0.83866,0.83906,62800000.0
2007-08-21 13:00:00,0.83871,0.83952,0.83815,0.83832,66000000.0
2007-08-21 13:05:00,0.83838,0.83871,0.83819,0.83856,68000000.0
2007-08-21 13:10:00,0.83843,0.83849,0.83817,0.83827,58000000.0
2007-08-21 13:15:00,0.83826,0.83828,0.83797,0.83817,60800000.0
2007-08-21 13:20:00,0.83838,0.83939,0.83837,0.83938,75200000.0
2007-08-21 13:25:00,0.83927,0.83927,0.83864,0.83878,66800000.0
2007-08-21 13:30:00,0.83873,0.83964,0.83849,0.83923,104800000.0
2007-08-21 13:35:00,0.83918,0.83997,0.83918,0.83995,124800000.0
2007-08-21 13:40:00,0.83978,0.84106,0.83978,0.84055,110200000.0
2007-08-21 13:45:00,0.84053,0.84151,0.84047,0.84123,122400000.0
2007-08-21 13:50:00,0.84099,0.84099,0.84049,0.8405,156800000.0
2007-08-21 13:55:00,0.84064,0.84065,0.83986,0.84038,128800000.0
2007-08-21 14:00:00,0.84057,0.84338,0.84005,0.84338,169800000.0
2007-08-21 14:05:00,0.84372,0.84372,0.84179,0.84205,150400000.0
2007-08-21 14:10:00,0.84227,0.84268,0.84213,0.84259,115000000.0
2007-08-21 14:15:00,0.8426,0.84267,0.84035,0.84047,186600000.0
2007-08-21 14:20:00,0.8404,0.84061,0.83957,0.83957,132000000.0
2007-08-21 14:25:00,0.83962,0.83995,0.83889,0.83912,108000000.0
2007-08-21 14:30:00,0.83914,0.83997,0.83903,0.8399,208400000.0
2007-08-21 14:35:00,0.83994,0.84011,0.8397,0.83991,184000000.0
2007-08-21 14:40:00,0.83993,0.84006,0.83957,0.83963,244800000.0
2007-08-21 14:45:00,0.83996,0.84051,0.83992,0.84032,151800000.0
2007-08-21 14:50:00,0.84025,0.84025,0.83921,0.83941,134000000.0
2007-08-21 14:55:00,0.83937,0.83937,0.83795,0.83869,102400000.0
2007-08-21 15:00:00,0.83912,0.83968,0.83896,0.83904,155200000.0
2007-08-21 15:05:00,0.83906,0.83943,0.83849,0.83903,106600000.0
2007-08-21 15:10:00,0.83868,0.83872,0.83735,0.83751,227000000.0
2007-08-21 15:15:00,0.83748,0.83748,0.83641,0.83722,97600000.0
2007-08-21 15:20:00,0.83703,0.83753,0.83647,0.83694,165000000.0
2007-08-21 15:25:00,0.83702,0.8374,0.83593,0.83684,193200000.0
2007-08-21 15:30:00,0.83573,0.83692,0.83551,0.83603,249600000.0
2007-08-21 15:35:00,0.83627,0.83763,0.83627,0.83746,197600000.0
2007-08-21 15:40:00,0.83752,0.83863,0.83752,0.83813,206600000.0
2007-08-21 15:45:00,0.8379,0.8381,0.83695,0.83695,124800000.0
2007-08-21 15:50:00,0.83671,0.83692,0.8363,0.83637,88400000.0
2007-08-21 15:55:00,0.83637,0.83657,0.83509,0.83538,144400000.0
2007-08-21 16:00:00,0.83541,0.83541,0.83492,0.83513,239400000.0
2007-08-21 16:05:00,0.83459,0.83589,0.83459,0.83575,200800000.0
2007-08-21 16:10:00,0.83563,0.83584,0.83515,0.83584,208800000.0
2007-08-21 16:15:00,0.83587,0.83587,0.83525,0.83525,169200000.0
2007-08-21 16:20:00,0.83518,0.83549,0.83511,0.83525,199200000.0
2007-08-21 16:25:00,0.83501,0.83588,0.83496,0.83578,171400000.0
2007-08-21 16:30:00,0.8358,0.8369,0.83573,0.8369,171000000.0
2007-08-21 16:35:00,0.8369,0.83695,0.83615,0.8362,227000000.0
2007-08-21 16:40:00,0.83646,0.83697,0.83641,0.83675,121600000.0
2007-08-21 16:45:00,0.83657,0.83664,0.83636,0.83642,318800000.0
2007-08-21 16:50:00,0.83639,0.83639,0.83554,0.83574,158600000.0
2007-08-21 16:55:00,0.83581,0.83728,0.83579,0.83728,197000000.0
2007-08-21 17:00:00,0.83705,0.83705,0.83625,0.83627,231000000.0
2007-08-21 17:05:00,0.83601,0.83631,0.83541,0.83567,183400000.0
2007-08-21 17:10:00,0.83569,0.83638,0.83556,0.83569,145600000.0
2007-08-21 17:15:00,0.8355,0.8356,0.83531,0.83552,105200000.0
2007-08-21 17:20:00,0.8358,0.8358,0.83536,0.83538,122600000.0
2007-08-21 17:25:00,0.83535,0.83568,0.83511,0.83532,201200000.0
2007-08-21 17:30:00,0.83572,0.8372,0.83572,0.83667,370600000.0
2007-08-21 17:35:00,0.83692,0.83794,0.83648,0.83694,204000000.0
2007-08-21 17:40:00,0.83704,0.83738,0.83662,0.83668,227600000.0
2007-08-21 17:45:00,0.83686,0.83801,0.83662,0.83723,216400000.0
2007-08-21 17:50:00,0.83712,0.83749,0.83712,0.83738,260400000.0
2007-08-21 17:55:00,0.83702,0.83728,0.83684,0.83686,267400000.0
2007-08-21 18:00:00,0.83687,0.83732,0.83625,0.83653,232800000.0
2007-08-21 18:05:00,0.8365,0.83677,0.83629,0.83661,320000000.0
2007-08-21 18:10:00,0.83662,0.83735,0.8364,0.83735,133200000.0
2007-08-21 18:15:00,0.83739,0.83826,0.83739,0.83826,229600000.0
2007-08-21 18:20:00,0.83849,0.84123,0.83833,0.8408,233600000.0
2007-08-21 18:25:00,0.8407,0.84131,0.8407,0.84076,146400000.0
2007-08-21 18:30:00,0.84066,0.84066,0.83866,0.83876,208000000.0
2007-08-21 18:35:00,0.83861,0.83861,0.83713,0.83747,178000000.0
2007-08-21 18:40:00,0.83757,0.83801,0.8374,0.83786,178000000.0
2007-08-21 18:45:00,0.83738,0.83802,0.83656,0.83747,136800000.0
2007-08-21 18:50:00,0.83755,0.83843,0.83754,0.83802,146000000.0
2007-08-21 18:55:00,0.83804,0.83967,0.83792,0.83953,144800000.0
2007-08-21 19:00:00,0.83932,0.83938,0.83872,0.83915,136000000.0
2007-08-21 19:05:00,0.83865,0.83916,0.83865,0.83899,162600000.0
2007-08-21 19:10:00,0.83904,0.83913,0.83886,0.83894,105600000.0
2007-08-21 19:15:00,0.83906,0.83933,0.83899,0.83922,83200000.0
2007-08-21 19:20:00,0.83918,0.83932,0.839,0.8391,116200000.0
2007-08-21 19:25:00,0.83913,0.83939,0.83866,0.83934,93000000.0
2007-08-21 19:30:00,0.83907,0.83933,0.83887,0.83932,86200000.0
2007-08-21 19:35:00,0.83944,0.84059,0.83908,0.84059,93200000.0
2007-08-21 19:40:00,0.84057,0.84101,0.84047,0.84097,74400000.0
2007-08-21 19:45:00,0.84097,0.84099,0.83991,0.84023,94200000.0
2007-08-21 19:50:00,0.83972,0.84001,0.83937,0.83956,75600000.0
2007-08-21 19:55:00,0.83954,0.83954,0.83887,0.83907,59000000.0
2007-08-21 20:00:00,0.83911,0.83914,0.8379,0.83801,65600000.0
2007-08-21 20:05:00,0.83805,0.83858,0.83795,0.83828,64000000.0
2007-08-21 20:10:00,0.83825,0.83835,0.83816,0.83832,87200000.0
2007-08-21 20:15:00,0.83828,0.83882,0.83828,0.83858,58600000.0
2007-08-21 20:20:00,0.83864,0.83892,0.83854,0.8386,75200000.0
2007-08-21 20:25:00,0.83849,0.83905,0.83849,0.83905,56800000.0
2007-08-21 20:30:00,0.83908,0.83929,0.83821,0.83865,68800000.0
2007-08-21 20:35:00,0.83863,0.83863,0.83786,0.83798,68800000.0
2007-08-21 20:40:00,0.83798,0.83906,0.83795,0.83805,66000000.0
2007-08-21 20:45:00,0.83802,0.83848,0.83796,0.83848,54800000.0
2007-08-21 20:50:00,0.8385,0.8388,0.83834,0.8388,66000000.0
2007-08-21 20:55:00,0.83891,0.84004,0.83839,0.83994,64000000.0
2007-08-21 21:00:00,0.84003,0.84091,0.84003,0.84035,66000000.0
2007-08-21 21:05:00,0.84044,0.84054,0.83973,0.84037,67200000.0
2007-08-21 21:10:00,0.83983,0.83983,0.83903,0.83932,68600000.0
2007-08-21 21:15:00,0.83932,0.83956,0.83894,0.83955,71600000.0
2007-08-21 21:20:00,0.83959,0.83974,0.83914,0.83974,62800000.0
2007-08-21 21:25:00,0.83976,0.83991,0.83963,0.83965,54400000.0
2007-08-21 21:30:00,0.83961,0.84026,0.83945,0.83981,61200000.0
2007-08-21 21:35:00,0.83981,0.84004,0.83958,0.8397,66000000.0
2007-08-21 21:40:00,0.83954,0.83954,0.83907,0.83918,63800000.0
2007-08-21 21:45:00,0.83916,0.83936,0.83831,0.8392,76600000.0
2007-08-21 21:50:00,0.83932,0.83932,0.83887,0.83917,57200000.0
2007-08-21 21:55:00,0.83925,0.83943,0.83912,0.83934,61200000.0
2007-08-21 22:00:00,0.83937,0.83946,0.83879,0.83925,59000000.0
2007-08-21 22:05:00,0.83905,0.83906,0.83859,0.83881,65000000.0
2007-08-21 22:10:00,0.83896,0.83921,0.83877,0.83897,76800000.0
2007-08-21 22:15:00,0.8387,0.83915,0.83869,0.83872,62400000.0
2007-08-21 22:20:00,0.83871,0.8388,0.83826,0.83847,57000000.0
2007-08-21 22:25:00,0.83843,0.83848,0.83814,0.83837,67000000.0
2007-08-21 22:30:00,0.83829,0.83848,0.83801,0.83826,98400000.0
2007-08-21 22:35:00,0.83833,0.83846,0.83741,0.83846,67000000.0
2007-08-21 22:40:00,0.83857,0.83873,0.83818,0.83862,49400000.0
2007-08-21 22:45:00,0.83875,0.84004,0.83858,0.84004,52800000.0
2007-08-21 22:50:00,0.83986,0.84005,0.83891,0.83924,66000000.0
2007-08-21 22:55:00,0.83911,0.83964,0.83858,0.83956,66000000.0
2007-08-21 23:00:00,0.83941,0.83954,0.83849,0.83939,56800000.0
2007-08-21 23:05:00,0.83939,0.83976,0.83915,0.83976,62600000.0
2007-08-21 23:10:00,0.83964,0.83984,0.83893,0.83893,61600000.0
2007-08-21 23:15:00,0.83897,0.83907,0.83848,0.83889,64000000.0
2007-08-21 23:20:00,0.8391,0.83913,0.83786,0.83875,69200000.0
2007-08-21 23:25:00,0.8387,0.83979,0.83849,0.83912,64000000.0
2007-08-21 23:30:00,0.83935,0.83975,0.83866,0.83904,74400000.0
2007-08-21 23:35:00,0.83951,0.83954,0.8388,0.83952,70600000.0
2007-08-21 23:40:00,0.83938,0.83969,0.83908,0.83922,34000000.0
2007-08-21 23:45:00,0.839,0.8394,0.8389,0.83931,53600000.0
2007-08-21 23:50:00,0.83903,0.83926,0.83873,0.83895,62400000.0
2007-08-21 23:55:00,0.83923,0.83945,0.83805,0.83867,49000000.0
2007-08-22 00:00:00,0.83869,0.83873,0.83727,0.83736,66400000.0
2007-08-22 00:05:00,0.83727,0.83746,0.83663,0.83727,64600000.0
2007-08-22 00:10:00,0.83732,0.83747,0.8371,0.83718,49600000.0
2007-08-22 00:15:00,0.83665,0.83755,0.83665,0.83755,63200000.0
2007-08-22 00:20:00,0.83755,0.83755,0.8361,0.83618,55800000.0
2007-08-22 00:25:00,0.83697,0.83788,0.83697,0.83706,56800000.0
2007-08-22 00:30:00,0.83665,0.83745,0.83658,0.83665,68800000.0
2007-08-22 00:35:00,0.83677,0.83717,0.83646,0.83717,64400000.0
2007-08-22 00:40:00,0.83722,0.83753,0.8371,0.83732,59200000.0
2007-08-22 00:45:00,0.83731,0.83764,0.83709,0.83754,68600000.0
2007-08-22 00:50:00,0.83749,0.83786,0.83675,0.8369,52800000.0
2007-08-22 00:55:00,0.83672,0.83672,0.83529,0.83591,59600000.0
2007-08-22 01:00:00,0.836,0.83722,0.83595,0.83704,73600000.0
2007-08-22 01:05:00,0.83701,0.83701,0.83636,0.83663,59600000.0
2007-08-22 01:10:00,0.83632,0.83735,0.83608,0.83734,62800000.0
2007-08-22 01:15:00,0.8374,0.83865,0.83736,0.83829,57400000.0
2007-08-22 01:20:00,0.83806,0.83832,0.83717,0.83717,66000000.0
2007-08-22 01:25:00,0.83698,0.83737,0.83635,0.8373,59600000.0
2007-08-22 01:30:00,0.83731,0.83816,0.83731,0.83793,56400000.0
2007-08-22 01:35:00,0.83795,0.83826,0.83791,0.83812,65000000.0
2007-08-22 01:40:00,0.83815,0.8382,0.83755,0.83797,46400000.0
2007-08-22 01:45:00,0.83804,0.83804,0.8372,0.8373,57600000.0
2007-08-22 01:50:00,0.83797,0.83835,0.83697,0.83819,62800000.0
2007-08-22 01:55:00,0.83816,0.83838,0.83771,0.83815,58000000.0
2007-08-22 02:00:00,0.83805,0.8381,0.83723,0.8373,71800000.0
2007-08-22 02:05:00,0.83732,0.8376,0.83668,0.83754,69000000.0
2007-08-22 02:10:00,0.83761,0.83762,0.83738,0.83756,46800000.0
2007-08-22 02:15:00,0.83755,0.83755,0.83667,0.83712,66400000.0
2007-08-22 02:20:00,0.83716,0.83736,0.83678,0.83682,52600000.0
2007-08-22 02:25:00,0.83677,0.83677,0.83523,0.83548,60000000.0
2007-08-22 02:30:00,0.83553,0.83588,0.83519,0.83579,58000000.0
2007-08-22 02:35:00,0.83566,0.83707,0.83564,0.8369,62800000.0
2007-08-22 02:40:00,0.83679,0.83679,0.83586,0.83599,66600000.0
2007-08-22 02:45:00,0.83591,0.83599,0.83552,0.8359,66000000.0
2007-08-22 02:50:00,0.83589,0.83619,0.83581,0.83613,65400000.0
2007-08-22 02:55:00,0.83604,0.83614,0.83516,0.83518,68200000.0
2007-08-22 03:00:00,0.83502,0.8352,0.83411,0.83504,71200000.0
2007-08-22 03:05:00,0.83497,0.83566,0.83497,0.83566,65000000.0
2007-08-22 03:10:00,0.8355,0.8355,0.83475,0.83529,74000000.0
2007-08-22 03:15:00,0.83519,0.8352,0.83328,0.83435,69800000.0
2007-08-22 03:20:00,0.8343,0.83445,0.83385,0.83401,60200000.0
2007-08-22 03:25:00,0.83419,0.83506,0.83402,0.83496,52800000.0
2007-08-22 03:30:00,0.83492,0.83492,0.83392,0.83396,57600000.0
2007-08-22 03:35:00,0.83366,0.83429,0.83358,0.83425,65600000.0
2007-08-22 03:40:00,0.8342,0.83444,0.83387,0.83401,59000000.0
2007-08-22 03:45:00,0.83395,0.83473,0.83364,0.83473,59600000.0
2007-08-22 03:50:00,0.83488,0.83493,0.83423,0.83423,61600000.0
2007-08-22 03:55:00,0.83388,0.83388,0.83102,0.83235,67200000.0
2007-08-22 04:00:00,0.83218,0.8337,0.83209,0.8337,57600000.0
2007-08-22 04:05:00,0.8332,0.83377,0.83312,0.83363,59200000.0
2007-08-22 04:10:00,0.83352,0.83352,0.83222,0.83249,60800000.0
2007-08-22 04:15:00,0.83242,0.83276,0.83209,0.83276,62800000.0
2007-08-22 04:20:00,0.83277,0.8338,0.8326,0.83374,65800000.0
2007-08-22 04:25:00,0.83356,0.83393,0.83346,0.83387,65600000.0
2007-08-22 04:30:00,0.83416,0.8345,0.8335,0.83362,54800000.0
2007-08-22 04:35:00,0.83359,0.83411,0.83345,0.83404,68800000.0
2007-08-22 04:40:00,0.83408,0.83431,0.83342,0.83342,51400000.0
2007-08-22 04:45:00,0.83329,0.83351,0.83297,0.83337,63800000.0
2007-08-22 04:50:00,0.83353,0.83368,0.8325,0.83322,68800000.0
2007-08-22 04:55:00,0.83309,0.83349,0.83272,0.83292,67800000.0
2007-08-22 05:00:00,0.83299,0.83303,0.83199,0.83221,55800000.0
2007-08-22 05:05:00,0.83222,0.83256,0.83132,0.83132,51200000.0
2007-08-22 05:10:00,0.83228,0.83273,0.83205,0.8327,68800000.0
2007-08-22 05:15:00,0.83272,0.8333,0.83255,0.8333,58000000.0
2007-08-22 05:20:00,0.8331,0.83356,0.833,0.83349,64200000.0
2007-08-22 05:25:00,0.83327,0.83354,0.8331,0.83343,68000000.0
2007-08-22 05:30:00,0.83342,0.83391,0.83335,0.83384,57200000.0
2007-08-22 05:35:00,0.8338,0.83406,0.83378,0.83406,56000000.0
2007-08-22 05:40:00,0.83409,0.8342,0.83368,0.83368,54800000.0
2007-08-22 05:45:00,0.83348,0.83348,0.83283,0.83296,57600000.0
2007-08-22 05:50:00,0.83341,0.83387,0.83322,0.83385,66400000.0
2007-08-22 05:55:00,0.83373,0.83373,0.83324,0.83327,75000000.0
2007-08-22 06:00:00,0.83331,0.83339,0.83264,0.83329,64600000.0
2007-08-22 06:05:00,0.83325,0.83335,0.83295,0.83335,67600000.0
2007-08-22 06:10:00,0.83334,0.83461,0.83334,0.83461,62200000.0
2007-08-22 06:15:00,0.83471,0.83471,0.83407,0.83411,58600000.0
2007-08-22 06:20:00,0.83394,0.83399,0.83354,0.83387,70400000.0
2007-08-22 06:25:00,0.83394,0.83404,0.83338,0.8335,57600000.0
2007-08-22 06:30:00,0.8335,0.83379,0.83285,0.83348,57800000.0
2007-08-22 06:35:00,0.83344,0.83344,0.83304,0.83327,61200000.0
2007-08-22 06:40:00,0.83331,0.83334,0.83271,0.8331,69800000.0
2007-08-22 06:45:00,0.83307,0.83374,0.83278,0.83374,60400000.0
2007-08-22 06:50:00,0.83376,0.83388,0.83253,0.83335,67600000.0
2007-08-22 06:55:00,0.83326,0.83369,0.83307,0.83325,68000000.0
2007-08-22 07:00:00,0.83339,0.83353,0.83307,0.83307,57000000.0
2007-08-22 07:05:00,0.83312,0.83361,0.83302,0.8333,59600000.0
2007-08-22 07:10:00,0.8332,0.83352,0.8331,0.83324,62400000.0
2007-08-22 07:15:00,0.83339,0.83422,0.83334,0.83422,68200000.0
2007-08-22 07:20:00,0.83454,0.83613,0.83454,0.83613,56400000.0
2007-08-22 07:25:00,0.83664,0.83737,0.83664,0.83737,59600000.0
2007-08-22 07:30:00,0.8376,0.83843,0.83757,0.83794,60800000.0
2007-08-22 07:35:00,0.83783,0.8379,0.83713,0.83713,65800000.0
2007-08-22 07:40:00,0.83702,0.83708,0.83682,0.83689,58600000.0
2007-08-22 07:45:00,0.83681,0.83687,0.83624,0.83674,42600000.0
2007-08-22 07:50:00,0.83662,0.83748,0.83655,0.83745,62600000.0
2007-08-22 07:55:00,0.83735,0.83756,0.83642,0.83666,56000000.0
2007-08-22 08:00:00,0.83659,0.83681,0.83597,0.83601,65000000.0
2007-08-22 08:05:00,0.83613,0.83829,0.83613,0.83829,73600000.0
2007-08-22 08:10:00,0.83818,0.83865,0.83818,0.83825,70400000.0
2007-08-22 08:15:00,0.8381,0.83833,0.83786,0.83798,61800000.0
2007-08-22 08:20:00,0.83815,0.83923,0.83801,0.83906,64400000.0
2007-08-22 08:25:00,0.83918,0.83978,0.83891,0.83905,66000000.0
2007-08-22 08:30:00,0.8392,0.84048,0.8392,0.84048,72200000.0
2007-08-22 08:35:00,0.84017,0.84154,0.84015,0.8414,55800000.0
2007-08-22 08:40:00,0.84134,0.84144,0.84012,0.84055,57600000.0
2007-08-22 08:45:00,0.84046,0.8406,0.83997,0.83997,69200000.0
2007-08-22 08:50:00,0.84013,0.84049,0.83999,0.84048,63400000.0
2007-08-22 08:55:00,0.84057,0.84084,0.84005,0.84072,66400000.0
2007-08-22 09:00:00,0.84064,0.84113,0.84052,0.84089,61800000.0
2007-08-22 09:05:00,0.84076,0.84084,0.84021,0.84054,80400000.0
2007-08-22 09:10:00,0.84058,0.84081,0.84029,0.84031,64400000.0
2007-08-22 09:15:00,0.84043,0.84048,0.84001,0.84005,73400000.0
2007-08-22 09:20:00,0.83993,0.84008,0.83846,0.83846,65600000.0
2007-08-22 09:25:00,0.83831,0.83865,0.83805,0.83848,70800000.0
2007-08-22 09:30:00,0.83857,0.8392,0.8381,0.83864,75200000.0
2007-08-22 09:35:00,0.83863,0.83863,0.83812,0.83822,65000000.0
2007-08-22 09:40:00,0.83828,0.8385,0.83814,0.83814,62800000.0
2007-08-22 09:45:00,0.83813,0.83884,0.83813,0.83882,57400000.0
2007-08-22 09:50:00,0.83896,0.83957,0.83874,0.83957,67200000.0
2007-08-22 09:55:00,0.83963,0.84024,0.83947,0.84004,68800000.0
2007-08-22 10:00:00,0.83991,0.83998,0.83971,0.83984,63200000.0
2007-08-22 10:05:00,0.83979,0.83992,0.83954,0.83981,63400000.0
2007-08-22 10:10:00,0.83986,0.84036,0.83956,0.84002,68200000.0
2007-08-22 10:15:00,0.84,0.84061,0.84,0.84053,72400000.0
2007-08-22 10:20:00,0.84044,0.84054,0.83995,0.84031,67400000.0
2007-08-22 10:25:00,0.84035,0.84159,0.84035,0.84145,65400000.0
2007-08-22 10:30:00,0.84125,0.84156,0.84098,0.8412,58600000.0
2007-08-22 10:35:00,0.84111,0.84115,0.84059,0.84062,68000000.0
2007-08-22 10:40:00,0.84064,0.84079,0.8405,0.8406,67000000.0
2007-08-22 10:45:00,0.84065,0.84149,0.84065,0.8412,66800000.0
2007-08-22 10:50:00,0.84121,0.84152,0.84073,0.84139,62200000.0
2007-08-22 10:55:00,0.84137,0.84181,0.84092,0.84151,67200000.0
2007-08-22 11:00:00,0.84154,0.84167,0.84108,0.8413,65000000.0
2007-08-22 11:05:00,0.84118,0.84127,0.84043,0.84118,57800000.0
2007-08-22 11:10:00,0.8411,0.84116,0.84087,0.84093,77600000.0
2007-08-22 11:15:00,0.84116,0.84169,0.84108,0.84161,70200000.0
2007-08-22 11:20:00,0.84151,0.84204,0.84124,0.84195,72400000.0
2007-08-22 11:25:00,0.84192,0.84196,0.84139,0.84143,63200000.0
2007-08-22 11:30:00,0.84149,0.84158,0.84138,0.84145,71600000.0
2007-08-22 11:35:00,0.84147,0.84192,0.84147,0.8417,70000000.0
2007-08-22 11:40:00,0.84168,0.84177,0.84071,0.84177,62200000.0
2007-08-22 11:45:00,0.84176,0.84195,0.84159,0.84184,68400000.0
2007-08-22 11:50:00,0.84191,0.84203,0.84168,0.84183,72400000.0
2007-08-22 11:55:00,0.84172,0.84194,0.84077,0.84164,67200000.0
2007-08-22 12:00:00,0.8416,0.84188,0.84126,0.84166,70600000.0
2007-08-22 12:05:00,0.84167,0.84245,0.84152,0.84242,70800000.0
2007-08-22 12:10:00,0.84257,0.84287,0.84237,0.84237,77000000.0
2007-08-22 12:15:00,0.84236,0.84258,0.84209,0.84251,66800000.0
2007-08-22 12:20:00,0.84251,0.84322,0.84248,0.843,67200000.0
2007-08-22 12:25:00,0.84287,0.84375,0.842,0.84375,61600000.0
2007-08-22 12:30:00,0.84336,0.84411,0.84319,0.84411,67600000.0
2007-08-22 12:35:00,0.84434,0.84443,0.84372,0.84411,73800000.0
2007-08-22 12:40:00,0.8447,0.84557,0.84456,0.84497,64400000.0
2007-08-22 12:45:00,0.84516,0.84516,0.8446,0.84503,61800000.0
2007-08-22 12:50:00,0.8451,0.84565,0.8448,0.84565,70600000.0
2007-08-22 12:55:00,0.84573,0.84607,0.84472,0.84591,62800000.0
2007-08-22 13:00:00,0.8459,0.8459,0.84533,0.84563,68000000.0
2007-08-22 13:05:00,0.84561,0.84588,0.8455,0.84578,67200000.0
2007-08-22 13:10:00,0.84579,0.8462,0.84571,0.8461,57000000.0
2007-08-22 13:15:00,0.84608,0.84608,0.84542,0.84581,54400000.0
2007-08-22 13:20:00,0.84574,0.84588,0.84556,0.84566,75200000.0
2007-08-22 13:25:00,0.84557,0.84582,0.84533,0.84546,65000000.0
2007-08-22 13:30:00,0.84552,0.84608,0.84552,0.84602,105000000.0
2007-08-22 13:35:00,0.84604,0.84617,0.84575,0.84595,125600000.0
2007-08-22 13:40:00,0.84546,0.84617,0.84523,0.84609,110400000.0
2007-08-22 13:45:00,0.84598,0.84608,0.84578,0.84579,121600000.0
2007-08-22 13:50:00,0.84584,0.8461,0.84537,0.84543,157600000.0
2007-08-22 13:55:00,0.84553,0.84573,0.84544,0.84555,129600000.0
2007-08-22 14:00:00,0.84556,0.84572,0.84519,0.84559,171000000.0
2007-08-22 14:05:00,0.84563,0.8457,0.84512,0.8452,150600000.0
2007-08-22 14:10:00,0.84504,0.84527,0.84491,0.84497,115600000.0
2007-08-22 14:15:00,0.84473,0.84509,0.84454,0.84484,183600000.0
2007-08-22 14:20:00,0.84504,0.84581,0.84504,0.84579,125200000.0
2007-08-22 14:25:00,0.84572,0.84574,0.84517,0.84551,106600000.0
2007-08-22 14:30:00,0.84576,0.84605,0.84554,0.84577,208400000.0
2007-08-22 14:35:00,0.84611,0.84632,0.84587,0.84608,182600000.0
2007-08-22 14:40:00,0.84605,0.84621,0.84588,0.84595,243800000.0
2007-08-22 14:45:00,0.84593,0.84639,0.84567,0.84637,151800000.0
2007-08-22 14:50:00,0.8463,0.84638,0.84611,0.84613,132400000.0
2007-08-22 14:55:00,0.84617,0.84634,0.84587,0.8459,102800000.0
2007-08-22 15:00:00,0.84602,0.84648,0.84584,0.84637,154600000.0
2007-08-22 15:05:00,0.84645,0.84675,0.845,0.84542,107600000.0
2007-08-22 15:10:00,0.84532,0.84598,0.84532,0.84592,229600000.0
2007-08-22 15:15:00,0.84596,0.84635,0.84594,0.84635,98800000.0
2007-08-22 15:20:00,0.84629,0.84642,0.84614,0.84621,164400000.0
2007-08-22 15:25:00,0.8462,0.8469,0.84587,0.8469,193000000.0
2007-08-22 15:30:00,0.846,0.84886,0.84569,0.8488,250200000.0
2007-08-22 15:35:00,0.84882,0.84964,0.84882,0.84923,199200000.0
2007-08-22 15:40:00,0.84898,0.84899,0.84833,0.84834,206600000.0
2007-08-22 15:45:00,0.84813,0.84826,0.84674,0.84686,125000000.0
2007-08-22 15:50:00,0.84703,0.84703,0.8467,0.84691,89400000.0
2007-08-22 15:55:00,0.84694,0.84712,0.84666,0.84666,143400000.0
2007-08-22 16:00:00,0.84661,0.84661,0.84538,0.84564,239400000.0
2007-08-22 16:05:00,0.84575,0.84645,0.8456,0.84627,201200000.0
2007-08-22 16:10:00,0.84626,0.84679,0.84607,0.84679,208400000.0
2007-08-22 16:15:00,0.84665,0.84691,0.84629,0.84668,167200000.0
2007-08-22 16:20:00,0.84643,0.84682,0.84496,0.84496,199800000.0
2007-08-22 16:25:00,0.84475,0.84485,0.84376,0.84387,170200000.0
2007-08-22 16:30:00,0.8438,0.8438,0.84238,0.8433,171600000.0
2007-08-22 16:35:00,0.84296,0.84382,0.84197,0.84382,228200000.0
2007-08-22 16:40:00,0.844,0.84424,0.84334,0.84339,120800000.0
2007-08-22 16:45:00,0.8435,0.84376,0.84332,0.84356,317000000.0
2007-08-22 16:50:00,0.84364,0.8441,0.84348,0.84389,161200000.0
2007-08-22 16:55:00,0.8438,0.84387,0.84349,0.84367,195400000.0
2007-08-22 17:00:00,0.84387,0.84419,0.84324,0.84332,232400000.0
2007-08-22 17:05:00,0.84339,0.84342,0.84244,0.84265,183000000.0
2007-08-22 17:10:00,0.84243,0.84374,0.84243,0.84371,147600000.0
2007-08-22 17:15:00,0.8437,0.84376,0.84323,0.84329,104800000.0
2007-08-22 17:20:00,0.84334,0.84359,0.84275,0.84288,125200000.0
2007-08-22 17:25:00,0.84277,0.84281,0.84234,0.84276,200600000.0
2007-08-22 17:30:00,0.84289,0.84306,0.84271,0.84286,371200000.0
2007-08-22 17:35:00,0.84295,0.8431,0.8426,0.8431,204200000.0
2007-08-22 17:40:00,0.84304,0.84376,0.84304,0.84367,229000000.0
2007-08-22 17:45:00,0.84389,0.8454,0.84369,0.84481,214800000.0
2007-08-22 17:50:00,0.84458,0.84513,0.84433,0.84513,261000000.0
2007-08-22 17:55:00,0.84512,0.84512,0.84417,0.84444,266600000.0
2007-08-22 18:00:00,0.84439,0.84457,0.84412,0.84422,234600000.0
2007-08-22 18:05:00,0.84418,0.84513,0.84417,0.84512,319200000.0
2007-08-22 18:10:00,0.84512,0.84521,0.84461,0.84469,131200000.0
2007-08-22 18:15:00,0.84469,0.84469,0.84444,0.84444,227800000.0
2007-08-22 18:20:00,0.8445,0.84465,0.84399,0.84399,231400000.0
2007-08-22 18:25:00,0.84461,0.84468,0.84413,0.84413,146600000.0
2007-08-22 18:30:00,0.84434,0.84444,0.8438,0.84417,207600000.0
2007-08-22 18:35:00,0.84413,0.84424,0.84382,0.84391,177200000.0
2007-08-22 18:40:00,0.84407,0.84413,0.84346,0.84408,176600000.0
2007-08-22 18:45:00,0.84417,0.84474,0.84324,0.84469,135800000.0
2007-08-22 18:50:00,0.84423,0.8447,0.8441,0.84438,145400000.0
2007-08-22 18:55:00,0.84441,0.84463,0.84422,0.84447,144200000.0
2007-08-22 19:00:00,0.84447,0.84463,0.84436,0.84439,134600000.0
2007-08-22 19:05:00,0.84443,0.84457,0.84333,0.84366,163600000.0
2007-08-22 19:10:00,0.84381,0.84381,0.84336,0.84373,106000000.0
2007-08-22 19:15:00,0.84385,0.84392,0.84344,0.84372,82600000.0
2007-08-22 19:20:00,0.84375,0.84452,0.84364,0.8444,116800000.0
2007-08-22 19:25:00,0.84423,0.84445,0.84402,0.84408,95400000.0
2007-08-22 19:30:00,0.84361,0.84462,0.84361,0.84455,86400000.0
2007-08-22 19:35:00,0.8446,0.84543,0.84445,0.84539,94800000.0
2007-08-22 19:40:00,0.84498,0.84536,0.84493,0.84526,78200000.0
2007-08-22 19:45:00,0.8453,0.8453,0.84498,0.84505,93800000.0
2007-08-22 19:50:00,0.8451,0.84519,0.84461,0.84507,75200000.0
2007-08-22 19:55:00,0.84498,0.84618,0.84481,0.84618,58600000.0
2007-08-22 20:00:00,0.84602,0.84606,0.84561,0.84579,68000000.0
2007-08-22 20:05:00,0.84582,0.84586,0.8451,0.84576,64400000.0
2007-08-22 20:10:00,0.84575,0.84597,0.84528,0.84537,85600000.0
2007-08-22 20:15:00,0.8457,0.84577,0.84552,0.84553,58000000.0
2007-08-22 20:20:00,0.8456,0.84572,0.84536,0.84554,76200000.0
2007-08-22 20:25:00,0.84545,0.84566,0.84501,0.84521,56200000.0
2007-08-22 20:30:00,0.84526,0.84528,0.84472,0.84504,68800000.0
2007-08-22 20:35:00,0.84505,0.84505,0.84457,0.84493,69200000.0
2007-08-22 20:40:00,0.84496,0.8454,0.84496,0.84535,66400000.0
2007-08-22 20:45:00,0.84484,0.84568,0.84484,0.84555,50600000.0
2007-08-22 20:50:00,0.84558,0.84582,0.84554,0.84579,66400000.0
2007-08-22 20:55:00,0.8458,0.84608,0.84524,0.84596,64000000.0
2007-08-22 21:00:00,0.84601,0.84603,0.84561,0.84561,65400000.0
2007-08-22 21:05:00,0.84541,0.84541,0.84471,0.84485,67600000.0
2007-08-22 21:10:00,0.84485,0.84485,0.84415,0.84468,69200000.0
2007-08-22 21:15:00,0.84516,0.84554,0.84503,0.84541,70400000.0
2007-08-22 21:20:00,0.84539,0.84573,0.84502,0.84517,62400000.0
2007-08-22 21:25:00,0.84507,0.84512,0.84448,0.84464,56400000.0
2007-08-22 21:30:00,0.84468,0.84523,0.84448,0.84513,60200000.0
2007-08-22 21:35:00,0.84508,0.84515,0.84448,0.84473,65600000.0
2007-08-22 21:40:00,0.84486,0.84501,0.84473,0.84489,64000000.0
2007-08-22 21:45:00,0.8449,0.84502,0.84402,0.84494,77200000.0
2007-08-22 21:50:00,0.84499,0.84516,0.84439,0.84475,61200000.0
2007-08-22 21:55:00,0.84472,0.84476,0.84437,0.84442,60200000.0
2007-08-22 22:00:00,0.84443,0.84479,0.84402,0.84427,58600000.0
2007-08-22 22:05:00,0.84463,0.84463,0.84431,0.84433,65600000.0
2007-08-22 22:10:00,0.84451,0.84535,0.8444,0.84528,76800000.0
2007-08-22 22:15:00,0.84501,0.84545,0.84445,0.84448,62400000.0
2007-08-22 22:20:00,0.84487,0.84516,0.84472,0.84514,58000000.0
2007-08-22 22:25:00,0.84509,0.84517,0.84471,0.84515,70400000.0
2007-08-22 22:30:00,0.84521,0.84521,0.84477,0.84491,97400000.0
2007-08-22 22:35:00,0.84476,0.84497,0.84378,0.84481,67000000.0
2007-08-22 22:40:00,0.84479,0.84489,0.84427,0.84489,50000000.0
2007-08-22 22:45:00,0.84496,0.84543,0.84482,0.84485,52800000.0
2007-08-22 22:50:00,0.845,0.845,0.84444,0.84494,65000000.0
2007-08-22 22:55:00,0.84489,0.84526,0.8448,0.8448,65000000.0
2007-08-22 23:00:00,0.84459,0.84756,0.84459,0.84749,63800000.0
2007-08-22 23:05:00,0.8469,0.8489,0.84653,0.84836,62200000.0
2007-08-22 23:10:00,0.84843,0.84962,0.84835,0.84936,62800000.0
2007-08-22 23:15:00,0.84955,0.85186,0.84895,0.85156,64400000.0
2007-08-22 23:20:00,0.85123,0.85126,0.84994,0.85082,68800000.0
2007-08-22 23:25:00,0.85088,0.85114,0.85035,0.85095,63400000.0
2007-08-22 23:30:00,0.85083,0.85106,0.84994,0.85075,73600000.0
2007-08-22 23:35:00,0.85121,0.85138,0.85071,0.85076,69000000.0
2007-08-22 23:40:00,0.85068,0.85082,0.84962,0.84969,57400000.0
2007-08-22 23:45:00,0.84936,0.85114,0.84936,0.85114,64000000.0
2007-08-22 23:50:00,0.85112,0.85152,0.85109,0.85133,63600000.0
2007-08-22 23:55:00,0.85095,0.85095,0.84986,0.85076,88000000.0
2007-08-23 00:00:00,0.85054,0.85068,0.85,0.85049,64400000.0
2007-08-23 00:05:00,0.8503,0.85084,0.84967,0.85084,64400000.0
2007-08-23 00:10:00,0.85101,0.85192,0.85101,0.85192,49400000.0
2007-08-23 00:15:00,0.85177,0.85185,0.85118,0.85162,62800000.0
2007-08-23 00:20:00,0.85192,0.85296,0.85192,0.85258,55400000.0
2007-08-23 00:25:00,0.85266,0.85314,0.85266,0.85283,54800000.0
2007-08-23 00:30:00,0.85293,0.85308,0.8521,0.85226,69200000.0
2007-08-23 00:35:00,0.85243,0.85243,0.85154,0.85166,63200000.0
2007-08-23 00:40:00,0.85165,0.85246,0.85148,0.85237,59600000.0
2007-08-23 00:45:00,0.85236,0.85252,0.85149,0.85193,68200000.0
2007-08-23 00:50:00,0.85212,0.85256,0.852,0.85256,52800000.0
2007-08-23 00:55:00,0.85264,0.85264,0.85215,0.85247,59000000.0
2007-08-23 01:00:00,0.85247,0.85283,0.85213,0.85272,73000000.0
2007-08-23 01:05:00,0.85273,0.8532,0.85255,0.85311,59600000.0
2007-08-23 01:10:00,0.85306,0.85335,0.85297,0.85324,56400000.0
2007-08-23 01:15:00,0.8534,0.85365,0.85319,0.85327,57600000.0
2007-08-23 01:20:00,0.85327,0.85485,0.85327,0.8547,64800000.0
2007-08-23 01:25:00,0.85488,0.85553,0.85437,0.85544,66600000.0
2007-08-23 01:30:00,0.85561,0.85597,0.85508,0.85508,65600000.0
2007-08-23 01:35:00,0.85514,0.85514,0.85382,0.8544,65000000.0
2007-08-23 01:40:00,0.85482,0.85482,0.85374,0.85429,57600000.0
2007-08-23 01:45:00,0.85419,0.85598,0.85391,0.85598,62400000.0
2007-08-23 01:50:00,0.85609,0.85609,0.85486,0.85543,62800000.0
2007-08-23 01:55:00,0.85533,0.85559,0.85513,0.85528,63800000.0
2007-08-23 02:00:00,0.85503,0.85512,0.8539,0.8539,71200000.0
2007-08-23 02:05:00,0.85426,0.85428,0.85366,0.8539,69200000.0
2007-08-23 02:10:00,0.85417,0.85492,0.85417,0.85492,74000000.0
2007-08-23 02:15:00,0.85476,0.85513,0.85455,0.85508,56800000.0
2007-08-23 02:20:00,0.8551,0.85558,0.85498,0.85527,53200000.0
2007-08-23 02:25:00,0.85546,0.85664,0.8546,0.85649,48200000.0
2007-08-23 02:30:00,0.85655,0.85799,0.85655,0.85799,52800000.0
2007-08-23 02:35:00,0.85821,0.85824,0.85782,0.85821,62800000.0
2007-08-23 02:40:00,0.85796,0.85828,0.8579,0.85805,68000000.0
2007-08-23 02:45:00,0.85804,0.85879,0.85793,0.85793,66200000.0
2007-08-23 02:50:00,0.8577,0.85799,0.85759,0.85776,65600000.0
2007-08-23 02:55:00,0.85782,0.85816,0.85773,0.85786,68600000.0
2007-08-23 03:00:00,0.85786,0.85794,0.85741,0.85756,72000000.0
2007-08-23 03:05:00,0.85747,0.85807,0.85708,0.85799,66600000.0
2007-08-23 03:10:00,0.85794,0.85819,0.85778,0.85787,73600000.0
2007-08-23 03:15:00,0.85812,0.85819,0.85695,0.85731,71200000.0
2007-08-23 03:20:00,0.8574,0.85751,0.85711,0.85735,60200000.0
2007-08-23 03:25:00,0.85735,0.85753,0.85687,0.85709,48400000.0
2007-08-23 03:30:00,0.85724,0.85781,0.85724,0.85781,58400000.0
2007-08-23 03:35:00,0.85707,0.85775,0.85707,0.85734,55400000.0
2007-08-23 03:40:00,0.85765,0.85777,0.85695,0.85736,59200000.0
2007-08-23 03:45:00,0.85728,0.85755,0.85724,0.85727,58600000.0
2007-08-23 03:50:00,0.85731,0.85733,0.85679,0.85719,66000000.0
2007-08-23 03:55:00,0.85718,0.85737,0.85652,0.85693,67600000.0
2007-08-23 04:00:00,0.85714,0.8583,0.8569,0.8583,53200000.0
2007-08-23 04:05:00,0.85813,0.85823,0.85783,0.85823,45800000.0
2007-08-23 04:10:00,0.85811,0.8586,0.85685,0.85841,49400000.0
2007-08-23 04:15:00,0.85841,0.85912,0.85839,0.8587,59000000.0
2007-08-23 04:20:00,0.85898,0.8594,0.85888,0.8594,48400000.0
2007-08-23 04:25:00,0.85938,0.85966,0.85927,0.85927,65600000.0
2007-08-23 04:30:00,0.85911,0.85911,0.85828,0.85828,51600000.0
2007-08-23 04:35:00,0.85849,0.85986,0.85849,0.8598,68800000.0
2007-08-23 04:40:00,0.85979,0.86004,0.85957,0.86001,64400000.0
2007-08-23 04:45:00,0.8599,0.86016,0.85964,0.85999,63800000.0
2007-08-23 04:50:00,0.85995,0.86003,0.85905,0.85974,69200000.0
2007-08-23 04:55:00,0.85978,0.86016,0.85957,0.85974,67200000.0
2007-08-23 05:00:00,0.85979,0.85996,0.8597,0.85993,55800000.0
2007-08-23 05:05:00,0.85972,0.85986,0.85948,0.85981,53200000.0
2007-08-23 05:10:00,0.85966,0.86004,0.85966,0.85984,59200000.0
2007-08-23 05:15:00,0.85982,0.85999,0.85955,0.85955,60000000.0
2007-08-23 05:20:00,0.85959,0.85959,0.85862,0.85944,64000000.0
2007-08-23 05:25:00,0.85959,0.85974,0.85945,0.85966,67200000.0
2007-08-23 05:30:00,0.85956,0.85959,0.85901,0.85912,62800000.0
2007-08-23 05:35:00,0.85925,0.85945,0.85919,0.85927,59200000.0
2007-08-23 05:40:00,0.85924,0.85932,0.85855,0.85879,55800000.0
2007-08-23 05:45:00,0.85898,0.85924,0.85888,0.85914,58000000.0
2007-08-23 05:50:00,0.85899,0.85926,0.85839,0.85863,61200000.0
2007-08-23 05:55:00,0.85892,0.85924,0.85871,0.859,74400000.0
2007-08-23 06:00:00,0.8589,0.85904,0.85826,0.85894,64800000.0
2007-08-23 06:05:00,0.85889,0.85904,0.85874,0.85896,65600000.0
2007-08-23 06:10:00,0.85883,0.85921,0.85877,0.85879,62800000.0
2007-08-23 06:15:00,0.85871,0.85875,0.85831,0.85846,55400000.0
2007-08-23 06:20:00,0.85849,0.85903,0.85843,0.85893,68600000.0
2007-08-23 06:25:00,0.85886,0.85891,0.8585,0.85889,56400000.0
2007-08-23 06:30:00,0.85894,0.8591,0.85862,0.85873,52800000.0
2007-08-23 06:35:00,0.85852,0.85852,0.858,0.85807,69200000.0
2007-08-23 06:40:00,0.85812,0.85854,0.85812,0.85851,71600000.0
2007-08-23 06:45:00,0.85852,0.85862,0.85795,0.85795,60000000.0
2007-08-23 06:50:00,0.85821,0.85825,0.8578,0.85789,69200000.0
2007-08-23 06:55:00,0.85804,0.85853,0.85776,0.85835,68000000.0
2007-08-23 07:00:00,0.85823,0.85833,0.85782,0.85813,57400000.0
2007-08-23 07:05:00,0.85812,0.85854,0.85811,0.85841,60800000.0
2007-08-23 07:10:00,0.85829,0.85829,0.85756,0.85756,63800000.0
2007-08-23 07:15:00,0.8576,0.85762,0.8553,0.85604,68000000.0
2007-08-23 07:20:00,0.85598,0.85637,0.85409,0.85409,55800000.0
2007-08-23 07:25:00,0.85449,0.85516,0.85428,0.85455,54800000.0
2007-08-23 07:30:00,0.85451,0.85508,0.85433,0.85508,59600000.0
2007-08-23 07:35:00,0.85531,0.85699,0.85531,0.85682,65600000.0
2007-08-23 07:40:00,0.85717,0.85777,0.85707,0.85777,64800000.0
2007-08-23 07:45:00,0.85781,0.85867,0.85767,0.85853,47400000.0
2007-08-23 07:50:00,0.85853,0.85881,0.85849,0.85851,54600000.0
2007-08-23 07:55:00,0.85835,0.85867,0.8582,0.85867,52800000.0
2007-08-23 08:00:00,0.85875,0.85937,0.85865,0.85906,67600000.0
2007-08-23 08:05:00,0.85902,0.85922,0.85851,0.85895,74000000.0
2007-08-23 08:10:00,0.85899,0.85917,0.85839,0.85869,70400000.0
2007-08-23 08:15:00,0.85877,0.85884,0.85811,0.8587,63200000.0
2007-08-23 08:20:00,0.85875,0.85879,0.85842,0.85853,66800000.0
2007-08-23 08:25:00,0.85875,0.85916,0.85851,0.85916,65600000.0
2007-08-23 08:30:00,0.85921,0.86048,0.85901,0.86005,71400000.0
2007-08-23 08:35:00,0.86,0.86003,0.85926,0.85935,56000000.0
2007-08-23 08:40:00,0.85921,0.85941,0.85817,0.85931,58400000.0
2007-08-23 08:45:00,0.85929,0.85939,0.85859,0.85859,60000000.0
2007-08-23 08:50:00,0.85869,0.86055,0.85853,0.86055,64400000.0
2007-08-23 08:55:00,0.8605,0.8605,0.85939,0.85976,66600000.0
2007-08-23 09:00:00,0.85971,0.86017,0.85937,0.85954,56000000.0
2007-08-23 09:05:00,0.85948,0.85962,0.85892,0.85897,80000000.0
2007-08-23 09:10:00,0.85899,0.8591,0.85827,0.85827,63200000.0
2007-08-23 09:15:00,0.85839,0.85869,0.85837,0.85863,74000000.0
2007-08-23 09:20:00,0.85845,0.85853,0.85753,0.85769,66000000.0
2007-08-23 09:25:00,0.85784,0.85815,0.85767,0.85815,70400000.0
2007-08-23 09:30:00,0.85821,0.85902,0.85781,0.85902,75200000.0
2007-08-23 09:35:00,0.85931,0.85931,0.85856,0.85889,65000000.0
2007-08-23 09:40:00,0.8591,0.85943,0.85873,0.85892,64400000.0
2007-08-23 09:45:00,0.85886,0.85898,0.85853,0.85866,56800000.0
2007-08-23 09:50:00,0.85872,0.85904,0.85863,0.85869,67000000.0
2007-08-23 09:55:00,0.85874,0.85921,0.85845,0.85872,68800000.0
2007-08-23 10:00:00,0.85869,0.85887,0.85811,0.85838,62400000.0
2007-08-23 10:05:00,0.85846,0.85897,0.85846,0.85877,63800000.0
2007-08-23 10:10:00,0.85857,0.85873,0.85825,0.85825,68600000.0
2007-08-23 10:15:00,0.85818,0.85871,0.85815,0.85827,72000000.0
2007-08-23 10:20:00,0.85825,0.85837,0.85798,0.85829,67000000.0
2007-08-23 10:25:00,0.85839,0.8584,0.85804,0.85837,66000000.0
2007-08-23 10:30:00,0.85796,0.85876,0.85782,0.85869,59200000.0
2007-08-23 10:35:00,0.85885,0.85956,0.85879,0.85924,67800000.0
2007-08-23 10:40:00,0.85919,0.85978,0.85919,0.85973,67600000.0
2007-08-23 10:45:00,0.8597,0.86083,0.8597,0.86083,66400000.0
2007-08-23 10:50:00,0.86071,0.86108,0.86021,0.86101,62400000.0
2007-08-23 10:55:00,0.8613,0.86214,0.86121,0.86188,67000000.0
2007-08-23 11:00:00,0.8619,0.86196,0.86122,0.86137,65600000.0
2007-08-23 11:05:00,0.86113,0.86113,0.86017,0.86033,58000000.0
2007-08-23 11:10:00,0.86059,0.86077,0.86036,0.86053,76000000.0
2007-08-23 11:15:00,0.86045,0.86105,0.86045,0.86073,70600000.0
2007-08-23 11:20:00,0.86073,0.86362,0.86073,0.8635,71400000.0
2007-08-23 11:25:00,0.86317,0.86344,0.86311,0.86325,63200000.0
2007-08-23 11:30:00,0.86308,0.86413,0.86296,0.86372,70200000.0
2007-08-23 11:35:00,0.86375,0.86391,0.86287,0.8632,69200000.0
2007-08-23 11:40:00,0.86333,0.86378,0.86285,0.8637,61800000.0
2007-08-23 11:45:00,0.86372,0.86372,0.86296,0.86302,69400000.0
2007-08-23 11:50:00,0.86317,0.8637,0.86305,0.86365,71400000.0
2007-08-23 11:55:00,0.86358,0.86395,0.86283,0.86395,68000000.0
2007-08-23 12:00:00,0.86385,0.86474,0.86365,0.86467,70200000.0
2007-08-23 12:05:00,0.86441,0.8647,0.8641,0.86426,70400000.0
2007-08-23 12:10:00,0.86425,0.86582,0.86425,0.86554,77200000.0
2007-08-23 12:15:00,0.86531,0.86564,0.86486,0.86492,67000000.0
2007-08-23 12:20:00,0.86476,0.86494,0.86446,0.86459,66600000.0
2007-08-23 12:25:00,0.86468,0.86553,0.86437,0.86547,60800000.0
2007-08-23 12:30:00,0.86531,0.86536,0.86444,0.86511,67600000.0
2007-08-23 12:35:00,0.86541,0.86596,0.86518,0.86596,73600000.0
2007-08-23 12:40:00,0.86603,0.86603,0.86504,0.8651,62800000.0
2007-08-23 12:45:00,0.86522,0.8653,0.86471,0.86497,63000000.0
2007-08-23 12:50:00,0.86489,0.86505,0.86389,0.86404,73200000.0
2007-08-23 12:55:00,0.86373,0.86373,0.86213,0.86305,61800000.0
2007-08-23 13:00:00,0.86233,0.86311,0.86223,0.86311,67200000.0
2007-08-23 13:05:00,0.86316,0.86358,0.86299,0.86322,67200000.0
2007-08-23 13:10:00,0.86359,0.86451,0.86359,0.86451,58000000.0
2007-08-23 13:15:00,0.86465,0.86465,0.86426,0.86456,53600000.0
2007-08-23 13:20:00,0.8645,0.86521,0.8645,0.86515,74600000.0
2007-08-23 13:25:00,0.86523,0.86565,0.86478,0.86478,66800000.0
2007-08-23 13:30:00,0.86475,0.86519,0.86471,0.86492,104600000.0
2007-08-23 13:35:00,0.86505,0.86543,0.86505,0.86537,124400000.0
2007-08-23 13:40:00,0.86554,0.86599,0.86529,0.86529,109800000.0
2007-08-23 13:45:00,0.86506,0.86554,0.865,0.86544,121200000.0
2007-08-23 13:50:00,0.86541,0.86554,0.86522,0.86541,156000000.0
2007-08-23 13:55:00,0.86543,0.86597,0.86526,0.86582,130000000.0
2007-08-23 14:00:00,0.86591,0.86625,0.86552,0.86561,171600000.0
2007-08-23 14:05:00,0.86551,0.86586,0.8652,0.86533,151600000.0
2007-08-23 14:10:00,0.86545,0.86624,0.86532,0.86609,114600000.0
2007-08-23 14:15:00,0.86609,0.86639,0.86575,0.86575,186800000.0
2007-08-23 14:20:00,0.86488,0.86488,0.86423,0.86476,133000000.0
2007-08-23 14:25:00,0.86468,0.86478,0.86378,0.864,107800000.0
2007-08-23 14:30:00,0.86372,0.86392,0.86295,0.86369,206800000.0
2007-08-23 14:35:00,0.86364,0.86365,0.86315,0.86335,179800000.0
2007-08-23 14:40:00,0.86313,0.86342,0.86288,0.86339,243200000.0
2007-08-23 14:45:00,0.86337,0.86344,0.86301,0.86304,152800000.0
2007-08-23 14:50:00,0.86316,0.86316,0.86214,0.86243,134000000.0
2007-08-23 14:55:00,0.86251,0.86422,0.86246,0.86422,102200000.0
2007-08-23 15:00:00,0.86411,0.86428,0.86359,0.86373,153400000.0
2007-08-23 15:05:00,0.86386,0.86447,0.86371,0.8644,107600000.0
2007-08-23 15:10:00,0.8644,0.86511,0.86432,0.86511,228000000.0
2007-08-23 15:15:00,0.86517,0.86536,0.86508,0.86508,96800000.0
2007-08-23 15:20:00,0.86417,0.86417,0.86221,0.86272,165600000.0
2007-08-23 15:25:00,0.86282,0.86368,0.86228,0.86323,192400000.0
2007-08-23 15:30:00,0.86244,0.86445,0.86244,0.86425,249200000.0
2007-08-23 15:35:00,0.86404,0.86404,0.8632,0.86356,198400000.0
2007-08-23 15:40:00,0.86376,0.86376,0.86171,0.86171,206400000.0
2007-08-23 15:45:00,0.86142,0.86174,0.85997,0.85997,125000000.0
2007-08-23 15:50:00,0.85979,0.86048,0.8597,0.85991,89400000.0
2007-08-23 15:55:00,0.85981,0.86042,0.85901,0.86023,145600000.0
2007-08-23 16:00:00,0.86034,0.86051,0.85986,0.85996,237600000.0
2007-08-23 16:05:00,0.86065,0.8612,0.86031,0.86033,200800000.0
2007-08-23 16:10:00,0.86033,0.8608,0.85917,0.85968,209600000.0
2007-08-23 16:15:00,0.85957,0.85957,0.85852,0.85852,168800000.0
2007-08-23 16:20:00,0.85858,0.85877,0.85714,0.85818,197600000.0
2007-08-23 16:25:00,0.85847,0.85879,0.85819,0.85873,170600000.0
2007-08-23 16:30:00,0.85835,0.85925,0.85811,0.85912,171400000.0
2007-08-23 16:35:00,0.85919,0.85984,0.85901,0.85947,227400000.0
2007-08-23 16:40:00,0.85963,0.8608,0.85963,0.86074,130400000.0
2007-08-23 16:45:00,0.86062,0.86082,0.86025,0.86029,318600000.0
2007-08-23 16:50:00,0.86017,0.86063,0.85982,0.85982,159200000.0
2007-08-23 16:55:00,0.85986,0.8612,0.85966,0.8612,197000000.0
2007-08-23 17:00:00,0.86105,0.86118,0.85966,0.85968,233000000.0
2007-08-23 17:05:00,0.85965,0.85989,0.85947,0.85989,182800000.0
2007-08-23 17:10:00,0.85983,0.85983,0.85909,0.85918,146800000.0
2007-08-23 17:15:00,0.85903,0.85924,0.85841,0.8585,104800000.0
2007-08-23 17:20:00,0.85849,0.8587,0.85753,0.85869,124200000.0
2007-08-23 17:25:00,0.85895,0.85895,0.8565,0.85668,200800000.0
2007-08-23 17:30:00,0.85673,0.85723,0.85624,0.85676,371200000.0
2007-08-23 17:35:00,0.8569,0.8569,0.85598,0.85623,206800000.0
2007-08-23 17:40:00,0.856,0.85653,0.856,0.85608,226200000.0
2007-08-23 17:45:00,0.85586,0.85658,0.85539,0.85636,212000000.0
2007-08-23 17:50:00,0.85615,0.85615,0.85559,0.85565,261600000.0
2007-08-23 17:55:00,0.85549,0.85558,0.85435,0.85435,266600000.0
2007-08-23 18:00:00,0.85417,0.85585,0.85363,0.85585,233200000.0
2007-08-23 18:05:00,0.85604,0.8561,0.85529,0.85535,319400000.0
2007-08-23 18:10:00,0.85528,0.85574,0.85523,0.85569,130600000.0
2007-08-23 18:15:00,0.85519,0.85608,0.85519,0.85598,227200000.0
2007-08-23 18:20:00,0.85594,0.85667,0.85594,0.8563,232800000.0
2007-08-23 18:25:00,0.85633,0.85657,0.85574,0.85621,146000000.0
2007-08-23 18:30:00,0.85635,0.85635,0.85567,0.856,208000000.0
2007-08-23 18:35:00,0.85597,0.85644,0.85587,0.85635,174800000.0
2007-08-23 18:40:00,0.85651,0.85705,0.85638,0.8569,178400000.0
2007-08-23 18:45:00,0.85669,0.8568,0.8558,0.85653,135800000.0
2007-08-23 18:50:00,0.85655,0.85659,0.85565,0.85565,146000000.0
2007-08-23 18:55:00,0.85578,0.85582,0.8546,0.8546,145200000.0
2007-08-23 19:00:00,0.85452,0.85452,0.85354,0.85378,134200000.0
2007-08-23 19:05:00,0.85374,0.85455,0.85374,0.85433,172200000.0
2007-08-23 19:10:00,0.85426,0.8555,0.85426,0.85526,105600000.0
2007-08-23 19:15:00,0.85448,0.85552,0.85448,0.85509,83600000.0
2007-08-23 19:20:00,0.85513,0.85529,0.85433,0.85442,118000000.0
2007-08-23 19:25:00,0.85446,0.85519,0.85446,0.85482,93800000.0
2007-08-23 19:30:00,0.85483,0.85501,0.85449,0.85501,86800000.0
2007-08-23 19:35:00,0.85498,0.85533,0.85496,0.85514,94400000.0
2007-08-23 19:40:00,0.85515,0.85574,0.85506,0.85574,78800000.0
2007-08-23 19:45:00,0.85589,0.85618,0.85587,0.8559,93800000.0
2007-08-23 19:50:00,0.85555,0.85604,0.85538,0.85591,74600000.0
2007-08-23 19:55:00,0.85588,0.85623,0.85562,0.8561,59600000.0
2007-08-23 20:00:00,0.85593,0.8566,0.85593,0.85636,70400000.0
2007-08-23 20:05:00,0.85641,0.85795,0.85629,0.85795,64000000.0
2007-08-23 20:10:00,0.85809,0.85857,0.85754,0.8582,86800000.0
2007-08-23 20:15:00,0.85836,0.85853,0.85804,0.85831,55800000.0
2007-08-23 20:20:00,0.85855,0.85865,0.85817,0.85842,75000000.0
2007-08-23 20:25:00,0.85818,0.85823,0.85793,0.85815,56400000.0
2007-08-23 20:30:00,0.85829,0.85839,0.85798,0.85839,68800000.0
2007-08-23 20:35:00,0.85847,0.859,0.85844,0.859,68200000.0
2007-08-23 20:40:00,0.85908,0.85913,0.85798,0.85798,67200000.0
2007-08-23 20:45:00,0.85789,0.85807,0.85758,0.85764,56200000.0
2007-08-23 20:50:00,0.85791,0.85792,0.85678,0.85762,66000000.0
2007-08-23 20:55:00,0.85766,0.85841,0.85735,0.85743,63400000.0
2007-08-23 21:00:00,0.85727,0.85763,0.8571,0.85742,66000000.0
2007-08-23 21:05:00,0.85722,0.8577,0.857,0.85765,68000000.0
2007-08-23 21:10:00,0.85769,0.85787,0.85734,0.85787,70000000.0
2007-08-23 21:15:00,0.85778,0.85927,0.85772,0.85921,70800000.0
2007-08-23 21:20:00,0.85931,0.86006,0.85931,0.85986,62400000.0
2007-08-23 21:25:00,0.86014,0.86014,0.85949,0.85969,49600000.0
2007-08-23 21:30:00,0.85962,0.85984,0.85924,0.85924,60800000.0
2007-08-23 21:35:00,0.85919,0.85946,0.85836,0.85844,65000000.0
2007-08-23 21:40:00,0.8584,0.85972,0.8584,0.85961,64000000.0
2007-08-23 21:45:00,0.85966,0.86007,0.85914,0.86007,76800000.0
2007-08-23 21:50:00,0.86023,0.86033,0.86001,0.86005,57000000.0
2007-08-23 21:55:00,0.86008,0.86072,0.85994,0.86066,60800000.0
2007-08-23 22:00:00,0.86026,0.86135,0.86015,0.86134,58000000.0
2007-08-23 22:05:00,0.86139,0.86182,0.86137,0.86177,65600000.0
2007-08-23 22:10:00,0.86189,0.86288,0.86177,0.86253,75400000.0
2007-08-23 22:15:00,0.86224,0.86357,0.86224,0.86355,61800000.0
2007-08-23 22:20:00,0.86363,0.86368,0.86311,0.86316,57000000.0
2007-08-23 22:25:00,0.86335,0.86342,0.86205,0.86228,70000000.0
2007-08-23 22:30:00,0.8623,0.86286,0.86215,0.86285,97400000.0
2007-08-23 22:35:00,0.86292,0.86292,0.86206,0.86278,68000000.0
2007-08-23 22:40:00,0.8626,0.8626,0.86169,0.862,54400000.0
2007-08-23 22:45:00,0.86207,0.86239,0.86207,0.86237,52800000.0
2007-08-23 22:50:00,0.86251,0.86254,0.8618,0.8619,65000000.0
2007-08-23 22:55:00,0.86202,0.86249,0.86202,0.86249,65000000.0
2007-08-23 23:00:00,0.86236,0.86267,0.86148,0.86237,63200000.0
2007-08-23 23:05:00,0.86228,0.86299,0.862,0.86299,62200000.0
2007-08-23 23:10:00,0.86332,0.86371,0.86254,0.86254,63000000.0
2007-08-23 23:15:00,0.86265,0.86277,0.86168,0.86196,64000000.0
2007-08-23 23:20:00,0.86201,0.86255,0.86197,0.86208,54800000.0
2007-08-23 23:25:00,0.86196,0.86227,0.8612,0.86163,64000000.0
2007-08-23 23:30:00,0.86106,0.86167,0.86071,0.86138,74000000.0
2007-08-23 23:35:00,0.86146,0.86179,0.86121,0.86179,57000000.0
2007-08-23 23:40:00,0.86181,0.86245,0.8613,0.8614,35000000.0
2007-08-23 23:45:00,0.86105,0.86129,0.86054,0.86089,64400000.0
2007-08-23 23:50:00,0.86083,0.86136,0.86069,0.86094,49600000.0
2007-08-23 23:55:00,0.8611,0.86185,0.86033,0.8605,88800000.0
2007-08-24 00:00:00,0.86061,0.86103,0.86061,0.86103,58000000.0
2007-08-24 00:05:00,0.86102,0.86102,0.85952,0.85957,64000000.0
2007-08-24 00:10:00,0.8596,0.8596,0.85896,0.85911,49600000.0
2007-08-24 00:15:00,0.85945,0.85976,0.85937,0.85974,62800000.0
2007-08-24 00:20:00,0.85966,0.86007,0.85941,0.85975,56000000.0
2007-08-24 00:25:00,0.85995,0.86058,0.85995,0.86033,56000000.0
2007-08-24 00:30:00,0.85992,0.86049,0.85992,0.86049,69200000.0
2007-08-24 00:35:00,0.86043,0.86072,0.8602,0.86048,64400000.0
2007-08-24 00:40:00,0.8604,0.86057,0.86033,0.86037,48000000.0
2007-08-24 00:45:00,0.85976,0.85976,0.8583,0.85862,69200000.0
2007-08-24 00:50:00,0.85831,0.85921,0.85825,0.8583,52800000.0
2007-08-24 00:55:00,0.85899,0.85899,0.85825,0.85844,58400000.0
2007-08-24 01:00:00,0.8579,0.85865,0.85751,0.85804,73600000.0
2007-08-24 01:05:00,0.85853,0.85853,0.8575,0.8575,59000000.0
2007-08-24 01:10:00,0.85737,0.85816,0.85737,0.85767,56400000.0
2007-08-24 01:15:00,0.8582,0.85846,0.85778,0.85784,57600000.0
2007-08-24 01:20:00,0.85784,0.8584,0.85769,0.85832,65000000.0
2007-08-24 01:25:00,0.85842,0.86075,0.85842,0.86016,58600000.0
2007-08-24 01:30:00,0.8604,0.8604,0.85978,0.86034,49000000.0
2007-08-24 01:35:00,0.86017,0.86138,0.86008,0.86138,73000000.0
2007-08-24 01:40:00,0.86139,0.8616,0.86102,0.86146,58000000.0
2007-08-24 01:45:00,0.86109,0.86145,0.86085,0.86141,66400000.0
2007-08-24 01:50:00,0.86129,0.86129,0.86003,0.86063,63200000.0
2007-08-24 01:55:00,0.86073,0.8616,0.86071,0.86154,64800000.0
2007-08-24 02:00:00,0.86156,0.86311,0.86156,0.86218,72800000.0
2007-08-24 02:05:00,0.86225,0.8629,0.86201,0.86288,68600000.0
2007-08-24 02:10:00,0.86318,0.86361,0.8631,0.86358,73600000.0
2007-08-24 02:15:00,0.86354,0.8636,0.86289,0.86289,61200000.0
2007-08-24 02:20:00,0.863,0.86361,0.863,0.86357,43200000.0
2007-08-24 02:25:00,0.86352,0.86379,0.86243,0.86376,59200000.0
2007-08-24 02:30:00,0.86398,0.86439,0.86381,0.8642,52800000.0
2007-08-24 02:35:00,0.86427,0.86447,0.86383,0.86423,48000000.0
2007-08-24 02:40:00,0.86428,0.86451,0.86398,0.8642,67200000.0
2007-08-24 02:45:00,0.86425,0.86427,0.86382,0.86398,66400000.0
2007-08-24 02:50:00,0.86363,0.86495,0.86353,0.86464,63600000.0
2007-08-24 02:55:00,0.86457,0.86486,0.8645,0.86477,68800000.0
2007-08-24 03:00:00,0.86467,0.86495,0.86371,0.86374,71000000.0
2007-08-24 03:05:00,0.86362,0.86393,0.86293,0.86299,66000000.0
2007-08-24 03:10:00,0.86307,0.86323,0.86283,0.86315,71200000.0
2007-08-24 03:15:00,0.86322,0.86351,0.86235,0.86321,69200000.0
2007-08-24 03:20:00,0.86319,0.86409,0.86257,0.86387,61200000.0
2007-08-24 03:25:00,0.86383,0.8648,0.86346,0.86453,53800000.0
2007-08-24 03:30:00,0.86434,0.86435,0.86375,0.86435,65600000.0
2007-08-24 03:35:00,0.86406,0.86439,0.8639,0.86415,52200000.0
2007-08-24 03:40:00,0.86418,0.86537,0.86418,0.86445,58600000.0
2007-08-24 03:45:00,0.86445,0.86484,0.86435,0.8647,59200000.0
2007-08-24 03:50:00,0.86493,0.86493,0.86402,0.86402,60800000.0
2007-08-24 03:55:00,0.86404,0.86451,0.86395,0.86426,67600000.0
2007-08-24 04:00:00,0.86422,0.86458,0.86404,0.86458,35600000.0
2007-08-24 04:05:00,0.86454,0.86492,0.8641,0.86492,51600000.0
2007-08-24 04:10:00,0.86489,0.86489,0.86328,0.86413,48000000.0
2007-08-24 04:15:00,0.86416,0.8643,0.86366,0.86415,60000000.0
2007-08-24 04:20:00,0.86416,0.86427,0.86321,0.86356,65600000.0
2007-08-24 04:25:00,0.86371,0.86371,0.8629,0.86349,66400000.0
2007-08-24 04:30:00,0.86351,0.86426,0.86344,0.86413,62800000.0
2007-08-24 04:35:00,0.86408,0.86414,0.86342,0.86365,68200000.0
2007-08-24 04:40:00,0.86355,0.86371,0.86327,0.86353,64800000.0
2007-08-24 04:45:00,0.86343,0.86343,0.86272,0.86318,63400000.0
2007-08-24 04:50:00,0.86318,0.86389,0.86266,0.86333,68600000.0
2007-08-24 04:55:00,0.86322,0.86322,0.8626,0.86294,66600000.0
2007-08-24 05:00:00,0.86267,0.86272,0.86232,0.86258,56000000.0
2007-08-24 05:05:00,0.86246,0.86301,0.86198,0.86301,51200000.0
2007-08-24 05:10:00,0.86316,0.86339,0.86286,0.86329,64400000.0
2007-08-24 05:15:00,0.86328,0.86335,0.8626,0.86312,49600000.0
2007-08-24 05:20:00,0.86316,0.86342,0.86272,0.86307,64000000.0
2007-08-24 05:25:00,0.86301,0.86333,0.86292,0.86306,66000000.0
2007-08-24 05:30:00,0.86299,0.86312,0.86291,0.86305,56400000.0
2007-08-24 05:35:00,0.86306,0.86313,0.86251,0.86267,49600000.0
2007-08-24 05:40:00,0.86267,0.86267,0.85994,0.86003,59000000.0
2007-08-24 05:45:00,0.8602,0.86025,0.85945,0.85972,57000000.0
2007-08-24 05:50:00,0.85976,0.86004,0.85939,0.85939,60200000.0
2007-08-24 05:55:00,0.85927,0.8598,0.859,0.85948,74800000.0
2007-08-24 06:00:00,0.85946,0.85946,0.85846,0.85915,62800000.0
2007-08-24 06:05:00,0.85889,0.85893,0.85815,0.85841,68800000.0
2007-08-24 06:10:00,0.8583,0.85846,0.85778,0.85808,62600000.0
2007-08-24 06:15:00,0.85817,0.8589,0.85801,0.85825,54800000.0
2007-08-24 06:20:00,0.8585,0.85875,0.85834,0.85864,71200000.0
2007-08-24 06:25:00,0.85864,0.85864,0.85833,0.85841,54400000.0
2007-08-24 06:30:00,0.85819,0.85819,0.85756,0.85802,56000000.0
2007-08-24 06:35:00,0.85813,0.85916,0.85813,0.85895,62400000.0
2007-08-24 06:40:00,0.85926,0.85933,0.85824,0.85837,70200000.0
2007-08-24 06:45:00,0.85831,0.85849,0.85759,0.85759,59600000.0
2007-08-24 06:50:00,0.8578,0.85818,0.85758,0.85787,69000000.0
2007-08-24 06:55:00,0.85794,0.85813,0.85772,0.85787,66400000.0
2007-08-24 07:00:00,0.85791,0.85848,0.85784,0.85842,57600000.0
2007-08-24 07:05:00,0.85849,0.85881,0.85839,0.85881,60600000.0
2007-08-24 07:10:00,0.85886,0.85927,0.85882,0.85886,61600000.0
2007-08-24 07:15:00,0.85902,0.85908,0.85859,0.85873,69600000.0
2007-08-24 07:20:00,0.85858,0.85886,0.85825,0.85879,56000000.0
2007-08-24 07:25:00,0.85867,0.85909,0.85819,0.85899,60200000.0
2007-08-24 07:30:00,0.85895,0.85933,0.85887,0.859,60400000.0
2007-08-24 07:35:00,0.85911,0.85931,0.8589,0.85916,65600000.0
2007-08-24 07:40:00,0.85942,0.86027,0.85942,0.86014,60200000.0
2007-08-24 07:45:00,0.85974,0.86043,0.85974,0.86009,59400000.0
2007-08-24 07:50:00,0.86028,0.8606,0.85961,0.85966,51200000.0
2007-08-24 07:55:00,0.85968,0.85976,0.85892,0.85899,61800000.0
2007-08-24 08:00:00,0.85879,0.85879,0.85797,0.8582,64400000.0
2007-08-24 08:05:00,0.85804,0.8589,0.85804,0.85871,73200000.0
2007-08-24 08:10:00,0.85867,0.85919,0.85856,0.8586,70200000.0
2007-08-24 08:15:00,0.85866,0.85878,0.85814,0.85827,62800000.0
2007-08-24 08:20:00,0.85821,0.85837,0.85721,0.85721,66800000.0
2007-08-24 08:25:00,0.85733,0.85742,0.85655,0.85703,66000000.0
2007-08-24 08:30:00,0.85735,0.85744,0.85581,0.85581,72000000.0
2007-08-24 08:35:00,0.85569,0.85603,0.85531,0.85584,56400000.0
2007-08-24 08:40:00,0.85609,0.85665,0.85545,0.85627,57000000.0
2007-08-24 08:45:00,0.85597,0.85597,0.85479,0.85479,59000000.0
2007-08-24 08:50:00,0.85494,0.85581,0.85454,0.85512,64800000.0
2007-08-24 08:55:00,0.85563,0.85589,0.85528,0.85571,67200000.0
2007-08-24 09:00:00,0.8557,0.85759,0.85567,0.85723,66600000.0
2007-08-24 09:05:00,0.85711,0.85786,0.857,0.85743,79600000.0
2007-08-24 09:10:00,0.8574,0.8574,0.85659,0.85697,64400000.0
2007-08-24 09:15:00,0.85702,0.85757,0.85693,0.85741,73600000.0
2007-08-24 09:20:00,0.85733,0.85902,0.85733,0.85902,66000000.0
2007-08-24 09:25:00,0.8589,0.86003,0.8587,0.85999,69800000.0
2007-08-24 09:30:00,0.85997,0.86015,0.8591,0.85994,76400000.0
2007-08-24 09:35:00,0.85989,0.85989,0.85825,0.85852,65600000.0
2007-08-24 09:40:00,0.85855,0.85897,0.85842,0.85876,63400000.0
2007-08-24 09:45:00,0.85832,0.85921,0.85799,0.85919,57000000.0
2007-08-24 09:50:00,0.85951,0.86054,0.85951,0.86019,67600000.0
2007-08-24 09:55:00,0.8601,0.86024,0.85913,0.85939,69200000.0
2007-08-24 10:00:00,0.85954,0.85975,0.85894,0.85897,62400000.0
2007-08-24 10:05:00,0.85905,0.85923,0.85818,0.8584,64000000.0
2007-08-24 10:10:00,0.85824,0.85824,0.85726,0.85741,68800000.0
2007-08-24 10:15:00,0.85745,0.85755,0.85695,0.85705,72200000.0
2007-08-24 10:20:00,0.85711,0.85711,0.85549,0.85549,67000000.0
2007-08-24 10:25:00,0.8557,0.8558,0.85508,0.8555,65600000.0
2007-08-24 10:30:00,0.85541,0.85573,0.8548,0.8557,58600000.0
2007-08-24 10:35:00,0.85589,0.85625,0.85553,0.85588,68000000.0
2007-08-24 10:40:00,0.85581,0.85684,0.85566,0.85684,67600000.0
2007-08-24 10:45:00,0.8569,0.85742,0.8569,0.8574,65400000.0
2007-08-24 10:50:00,0.85728,0.85736,0.85673,0.85735,62600000.0
2007-08-24 10:55:00,0.85746,0.85756,0.85715,0.85738,67200000.0
2007-08-24 11:00:00,0.85751,0.85751,0.85642,0.85671,65400000.0
2007-08-24 11:05:00,0.85679,0.8572,0.85679,0.8571,58000000.0
2007-08-24 11:10:00,0.85709,0.85743,0.85686,0.85694,77400000.0
2007-08-24 11:15:00,0.85703,0.85724,0.85687,0.85724,71200000.0
2007-08-24 11:20:00,0.8574,0.85805,0.85687,0.85737,72000000.0
2007-08-24 11:25:00,0.85749,0.85845,0.85743,0.85838,62400000.0
2007-08-24 11:30:00,0.85852,0.85853,0.85768,0.858,70200000.0
2007-08-24 11:35:00,0.85798,0.85822,0.85775,0.85814,68800000.0
2007-08-24 11:40:00,0.85799,0.85821,0.85727,0.85798,62800000.0
2007-08-24 11:45:00,0.85809,0.85827,0.85804,0.85819,69200000.0
2007-08-24 11:50:00,0.85825,0.85825,0.85739,0.85805,72000000.0
2007-08-24 11:55:00,0.85788,0.85821,0.85689,0.85793,67200000.0
2007-08-24 12:00:00,0.85786,0.85797,0.85688,0.85693,69800000.0
2007-08-24 12:05:00,0.85665,0.85714,0.8565,0.85687,69800000.0
2007-08-24 12:10:00,0.85708,0.8572,0.85593,0.85593,77200000.0
2007-08-24 12:15:00,0.8557,0.8562,0.85566,0.856,65400000.0
2007-08-24 12:20:00,0.85568,0.856,0.85556,0.856,67200000.0
2007-08-24 12:25:00,0.85612,0.85612,0.85554,0.85567,60800000.0
2007-08-24 12:30:00,0.85563,0.85566,0.85484,0.85511,68200000.0
2007-08-24 12:35:00,0.8553,0.85625,0.8553,0.85625,74000000.0
2007-08-24 12:40:00,0.85641,0.85685,0.85639,0.85674,64000000.0
2007-08-24 12:45:00,0.8568,0.85692,0.85625,0.85625,62200000.0
2007-08-24 12:50:00,0.85609,0.85704,0.856,0.85644,71400000.0
2007-08-24 12:55:00,0.85634,0.85848,0.85566,0.85846,61800000.0
2007-08-24 13:00:00,0.85845,0.85855,0.85787,0.85805,67200000.0
2007-08-24 13:05:00,0.85814,0.8587,0.85814,0.85836,66000000.0
2007-08-24 13:10:00,0.85825,0.85898,0.85821,0.85843,57400000.0
2007-08-24 13:15:00,0.85849,0.85854,0.85773,0.85806,57000000.0
2007-08-24 13:20:00,0.8581,0.85908,0.85807,0.85908,76000000.0
2007-08-24 13:25:00,0.85905,0.85918,0.85864,0.85888,66000000.0
2007-08-24 13:30:00,0.85884,0.85906,0.8588,0.85887,104000000.0
2007-08-24 13:35:00,0.85881,0.86009,0.8587,0.85962,124600000.0
2007-08-24 13:40:00,0.85967,0.85984,0.85935,0.85973,109800000.0
2007-08-24 13:45:00,0.85978,0.85996,0.85889,0.85894,122400000.0
2007-08-24 13:50:00,0.85903,0.85956,0.85903,0.85928,158000000.0
2007-08-24 13:55:00,0.85917,0.85917,0.85848,0.85851,130000000.0
2007-08-24 14:00:00,0.85848,0.85926,0.85837,0.85893,170400000.0
2007-08-24 14:05:00,0.85892,0.85907,0.85856,0.8588,149800000.0
2007-08-24 14:10:00,0.85884,0.859,0.85872,0.85896,116400000.0
2007-08-24 14:15:00,0.85898,0.85912,0.85842,0.85857,183800000.0
2007-08-24 14:20:00,0.85838,0.85897,0.8583,0.85867,126800000.0
2007-08-24 14:25:00,0.85866,0.85899,0.8585,0.85899,106800000.0
2007-08-24 14:30:00,0.8592,0.86261,0.8592,0.86257,208200000.0
2007-08-24 14:35:00,0.86282,0.86327,0.86196,0.86198,183600000.0
2007-08-24 14:40:00,0.86177,0.86212,0.86065,0.86065,245400000.0
2007-08-24 14:45:00,0.86078,0.86092,0.86056,0.86069,152600000.0
2007-08-24 14:50:00,0.86076,0.86195,0.86076,0.86195,133200000.0
2007-08-24 14:55:00,0.86198,0.86198,0.86041,0.86041,102200000.0
2007-08-24 15:00:00,0.86044,0.86053,0.85962,0.86003,154400000.0
2007-08-24 15:05:00,0.86013,0.86031,0.85876,0.85941,107600000.0
2007-08-24 15:10:00,0.85935,0.85988,0.85935,0.85979,228800000.0
2007-08-24 15:15:00,0.85985,0.85985,0.85946,0.8595,97800000.0
2007-08-24 15:20:00,0.85948,0.85955,0.85824,0.85839,165400000.0
2007-08-24 15:25:00,0.85849,0.85879,0.85753,0.85844,193400000.0
2007-08-24 15:30:00,0.85759,0.85877,0.85759,0.85781,253600000.0
2007-08-24 15:35:00,0.85768,0.85774,0.85686,0.85686,198200000.0
2007-08-24 15:40:00,0.85684,0.85741,0.85684,0.85688,207600000.0
2007-08-24 15:45:00,0.85725,0.85754,0.85692,0.85734,126000000.0
2007-08-24 15:50:00,0.85731,0.85807,0.85731,0.85807,88800000.0
2007-08-24 15:55:00,0.85811,0.85828,0.85789,0.85811,142800000.0
2007-08-24 16:00:00,0.85865,0.86029,0.85837,0.85837,238400000.0
2007-08-24 16:05:00,0.85827,0.8597,0.85827,0.8597,198600000.0
2007-08-24 16:10:00,0.8596,0.8596,0.85885,0.85904,209000000.0
2007-08-24 16:15:00,0.85916,0.86025,0.8591,0.86025,170800000.0
2007-08-24 16:20:00,0.85993,0.85995,0.8595,0.85986,198600000.0
2007-08-24 16:25:00,0.85978,0.85978,0.85931,0.85938,171200000.0
2007-08-24 16:30:00,0.85932,0.85932,0.85882,0.85883,172000000.0
2007-08-24 16:35:00,0.85885,0.85906,0.8587,0.85884,226200000.0
2007-08-24 16:40:00,0.85889,0.85954,0.85882,0.85954,122000000.0
2007-08-24 16:45:00,0.8595,0.86076,0.8595,0.86005,318600000.0
2007-08-24 16:50:00,0.86021,0.86059,0.85943,0.86059,159200000.0
2007-08-24 16:55:00,0.86043,0.86043,0.8601,0.86023,197000000.0
2007-08-24 17:00:00,0.86014,0.8606,0.86014,0.8606,231400000.0
2007-08-24 17:05:00,0.86054,0.86067,0.86035,0.86053,181800000.0
2007-08-24 17:10:00,0.86056,0.86065,0.8602,0.86045,146000000.0
2007-08-24 17:15:00,0.86036,0.86087,0.86028,0.86087,104000000.0
2007-08-24 17:20:00,0.86108,0.86111,0.86085,0.8609,124400000.0
2007-08-24 17:25:00,0.86095,0.86103,0.86038,0.86064,199800000.0
2007-08-24 17:30:00,0.86098,0.86156,0.86084,0.86118,372200000.0
2007-08-24 17:35:00,0.86117,0.8612,0.86042,0.86105,205400000.0
2007-08-24 17:40:00,0.86092,0.86133,0.86092,0.86114,226800000.0
2007-08-24 17:45:00,0.8612,0.86148,0.86054,0.86148,206600000.0
2007-08-24 17:50:00,0.86144,0.86194,0.86141,0.86188,260400000.0
2007-08-24 17:55:00,0.8619,0.86249,0.86159,0.86249,266400000.0
2007-08-24 18:00:00,0.86246,0.86263,0.86158,0.86158,235200000.0
2007-08-24 18:05:00,0.86137,0.86193,0.86132,0.86193,317400000.0
2007-08-24 18:10:00,0.86203,0.86203,0.86165,0.86196,129800000.0
2007-08-24 18:15:00,0.86214,0.86274,0.86212,0.86218,226200000.0
2007-08-24 18:20:00,0.86237,0.86251,0.86218,0.86221,230800000.0
2007-08-24 18:25:00,0.86225,0.86322,0.86204,0.8629,146200000.0
2007-08-24 18:30:00,0.86303,0.86318,0.86255,0.86277,208600000.0
2007-08-24 18:35:00,0.86276,0.86299,0.86259,0.86293,175400000.0
2007-08-24 18:40:00,0.86313,0.86313,0.86229,0.86253,177400000.0
2007-08-24 18:45:00,0.86249,0.86278,0.86157,0.86267,136000000.0
2007-08-24 18:50:00,0.86274,0.863,0.86245,0.86257,144800000.0
2007-08-24 18:55:00,0.86229,0.86292,0.86204,0.86248,146200000.0
2007-08-24 19:00:00,0.86241,0.86241,0.86205,0.86241,135600000.0
2007-08-24 19:05:00,0.86237,0.86261,0.86201,0.86201,163400000.0
2007-08-24 19:10:00,0.86193,0.86193,0.86104,0.86142,106000000.0
2007-08-24 19:15:00,0.86152,0.8618,0.86146,0.86158,83600000.0
2007-08-24 19:20:00,0.862,0.86248,0.86196,0.8623,118000000.0
2007-08-24 19:25:00,0.86252,0.86252,0.86181,0.86246,95200000.0
2007-08-24 19:30:00,0.8626,0.86316,0.86253,0.86316,86800000.0
2007-08-24 19:35:00,0.86296,0.86299,0.86236,0.86277,94800000.0
2007-08-24 19:40:00,0.86275,0.86283,0.86238,0.86251,74600000.0
2007-08-24 19:45:00,0.86205,0.86274,0.86196,0.86248,94000000.0
2007-08-24 19:50:00,0.86257,0.86317,0.86253,0.8631,75000000.0
2007-08-24 19:55:00,0.86339,0.86339,0.86254,0.86295,46400000.0
2007-08-24 20:00:00,0.86303,0.86323,0.86253,0.86295,63200000.0
2007-08-24 20:05:00,0.86315,0.86327,0.86271,0.8629,63800000.0
2007-08-24 20:10:00,0.86286,0.86303,0.86284,0.86299,86800000.0
2007-08-24 20:15:00,0.86299,0.8631,0.86265,0.86287,60400000.0
2007-08-24 20:20:00,0.86284,0.86313,0.86271,0.86287,61800000.0
2007-08-24 20:25:00,0.86277,0.86282,0.86236,0.86236,56000000.0
2007-08-24 20:30:00,0.86241,0.86316,0.86241,0.86269,68200000.0
2007-08-24 20:35:00,0.86259,0.86276,0.86241,0.86275,69200000.0
2007-08-24 20:40:00,0.86284,0.86309,0.86267,0.86267,65600000.0
2007-08-24 20:45:00,0.86262,0.8633,0.86246,0.86328,50600000.0
2007-08-24 20:50:00,0.86289,0.86328,0.86274,0.86313,54200000.0
2007-08-24 20:55:00,0.86305,0.86362,0.8626,0.86346,64800000.0
2007-08-24 21:00:00,0.86339,0.86363,0.86317,0.86318,65600000.0
2007-08-24 21:05:00,0.86359,0.86359,0.86277,0.86315,68400000.0
2007-08-24 21:10:00,0.86312,0.86348,0.86277,0.86348,68600000.0
2007-08-24 21:15:00,0.86297,0.86376,0.86292,0.86352,70200000.0
2007-08-24 21:20:00,0.86353,0.86361,0.86305,0.86347,62800000.0
2007-08-24 21:25:00,0.86333,0.86335,0.86292,0.86324,45200000.0
2007-08-24 21:30:00,0.8632,0.86396,0.8632,0.86374,61200000.0
2007-08-24 21:35:00,0.86346,0.8635,0.86303,0.86317,66000000.0
2007-08-24 21:40:00,0.86311,0.86339,0.86302,0.86339,63800000.0
2007-08-24 21:45:00,0.86349,0.86369,0.86244,0.86336,77200000.0
2007-08-24 21:50:00,0.86341,0.86358,0.86331,0.86331,58000000.0
2007-08-24 21:55:00,0.86356,0.86437,0.86335,0.86411,59600000.0
2007-08-24 22:00:00,0.8642,0.86518,0.86414,0.86482,62200000.0
2007-08-24 22:05:00,0.86483,0.86575,0.86482,0.86545,64400000.0
2007-08-24 22:10:00,0.86521,0.86543,0.86498,0.86535,76800000.0
2007-08-24 22:15:00,0.86516,0.86546,0.86472,0.86525,62400000.0
2007-08-24 22:20:00,0.86515,0.86593,0.86477,0.86593,57600000.0
2007-08-24 22:25:00,0.86597,0.86642,0.86566,0.86642,61800000.0
2007-08-24 22:30:00,0.86656,0.86688,0.8664,0.86664,98400000.0
2007-08-24 22:35:00,0.86663,0.86663,0.86568,0.86655,57200000.0
2007-08-24 22:40:00,0.8666,0.86671,0.86629,0.86638,49600000.0
2007-08-24 22:45:00,0.86627,0.86648,0.86614,0.86648,61200000.0
2007-08-24 22:50:00,0.86652,0.86659,0.86609,0.86616,54400000.0
2007-08-24 22:55:00,0.86593,0.86597,0.8653,0.86556,65600000.0
2007-08-26 23:00:00,0.86875,0.87066,0.86875,0.87021,59200000.0
2007-08-26 23:05:00,0.87019,0.87026,0.86964,0.8699,62800000.0
2007-08-26 23:10:00,0.86976,0.86976,0.86504,0.86504,47400000.0
2007-08-26 23:15:00,0.86855,0.86894,0.86825,0.86825,51200000.0
2007-08-26 23:20:00,0.86841,0.86846,0.86742,0.8679,69600000.0
2007-08-26 23:25:00,0.86801,0.86866,0.86759,0.86759,64400000.0
2007-08-26 23:30:00,0.86509,0.86832,0.86509,0.86721,60200000.0
2007-08-26 23:35:00,0.8677,0.8678,0.86514,0.86693,70600000.0
2007-08-26 23:40:00,0.86709,0.86737,0.86519,0.86519,44200000.0
2007-08-26 23:45:00,0.86707,0.8675,0.86503,0.86528,64400000.0
2007-08-26 23:50:00,0.86747,0.86761,0.8672,0.86754,62800000.0
2007-08-26 23:55:00,0.86729,0.86762,0.86428,0.86743,88400000.0
2007-08-27 00:00:00,0.8654,0.86721,0.86529,0.86696,65000000.0
2007-08-27 00:05:00,0.86679,0.8675,0.86644,0.86733,64400000.0
2007-08-27 00:10:00,0.86757,0.86829,0.86757,0.86829,49400000.0
2007-08-27 00:15:00,0.86835,0.86953,0.86832,0.86942,62800000.0
2007-08-27 00:20:00,0.86931,0.86969,0.86926,0.86969,66000000.0
2007-08-27 00:25:00,0.87019,0.87037,0.86946,0.8698,54800000.0
2007-08-27 00:30:00,0.86943,0.87034,0.86939,0.87023,68200000.0
2007-08-27 00:35:00,0.87029,0.87041,0.86985,0.8704,63400000.0
2007-08-27 00:40:00,0.87049,0.87054,0.86978,0.87009,59600000.0
2007-08-27 00:45:00,0.86995,0.87074,0.86992,0.87067,68800000.0
2007-08-27 00:50:00,0.87067,0.87067,0.87021,0.87055,52800000.0
2007-08-27 00:55:00,0.87073,0.872,0.87073,0.87167,59400000.0
2007-08-27 01:00:00,0.87156,0.87171,0.87072,0.87125,73400000.0
2007-08-27 01:05:00,0.87129,0.87172,0.87119,0.87128,58600000.0
2007-08-27 01:10:00,0.87126,0.87138,0.87095,0.87095,56800000.0
2007-08-27 01:15:00,0.87099,0.87112,0.87038,0.87112,57400000.0
2007-08-27 01:20:00,0.87107,0.87107,0.87033,0.87066,65400000.0
2007-08-27 01:25:00,0.87066,0.87066,0.86925,0.87025,64400000.0
2007-08-27 01:30:00,0.8703,0.87039,0.86951,0.87039,48000000.0
2007-08-27 01:35:00,0.87051,0.87075,0.87046,0.87075,45600000.0
2007-08-27 01:40:00,0.8706,0.87162,0.87047,0.87161,57600000.0
2007-08-27 01:45:00,0.8715,0.8715,0.8707,0.87144,68800000.0
2007-08-27 01:50:00,0.87144,0.87245,0.87046,0.87212,62800000.0
2007-08-27 01:55:00,0.87205,0.8725,0.8717,0.87178,61200000.0
2007-08-27 02:00:00,0.87169,0.8719,0.87146,0.87167,72200000.0
2007-08-27 02:05:00,0.87173,0.87173,0.87094,0.87101,69600000.0
2007-08-27 02:10:00,0.8711,0.87127,0.87097,0.87103,74000000.0
2007-08-27 02:15:00,0.87104,0.87104,0.87077,0.87079,63200000.0
2007-08-27 02:20:00,0.87091,0.87102,0.8706,0.8709,51200000.0
2007-08-27 02:25:00,0.87097,0.87116,0.87017,0.87073,60000000.0
2007-08-27 02:30:00,0.87091,0.87105,0.87066,0.87083,53200000.0
2007-08-27 02:35:00,0.87092,0.871,0.87052,0.87057,62400000.0
2007-08-27 02:40:00,0.87072,0.87072,0.87029,0.87048,67200000.0
2007-08-27 02:45:00,0.87038,0.87052,0.87019,0.8703,67200000.0
2007-08-27 02:50:00,0.86987,0.87045,0.86984,0.86992,65600000.0
2007-08-27 02:55:00,0.87004,0.87055,0.86981,0.87048,55800000.0
2007-08-27 03:00:00,0.8704,0.87063,0.86956,0.86991,72800000.0
2007-08-27 03:05:00,0.86994,0.87029,0.86988,0.87005,66000000.0
2007-08-27 03:10:00,0.87007,0.87038,0.86967,0.87031,73600000.0
2007-08-27 03:15:00,0.87002,0.87072,0.86931,0.87028,70200000.0
2007-08-27 03:20:00,0.87026,0.87043,0.87008,0.8702,60600000.0
2007-08-27 03:25:00,0.87004,0.87022,0.86969,0.87013,54800000.0
2007-08-27 03:30:00,0.87023,0.87048,0.87001,0.87001,58000000.0
2007-08-27 03:35:00,0.86953,0.87028,0.86953,0.86994,52200000.0
2007-08-27 03:40:00,0.86963,0.86963,0.86769,0.86791,54800000.0
2007-08-27 03:45:00,0.86795,0.86906,0.86795,0.86898,59200000.0
2007-08-27 03:50:00,0.86904,0.86907,0.86877,0.86907,61200000.0
2007-08-27 03:55:00,0.86907,0.86959,0.86873,0.86943,67600000.0
2007-08-27 04:00:00,0.86936,0.86975,0.86919,0.86975,66000000.0
2007-08-27 04:05:00,0.86985,0.8702,0.86958,0.86992,45600000.0
2007-08-27 04:10:00,0.87009,0.87015,0.86903,0.86993,40000000.0
2007-08-27 04:15:00,0.87008,0.87062,0.86993,0.87039,72400000.0
2007-08-27 04:20:00,0.87053,0.87128,0.87053,0.87124,66000000.0
2007-08-27 04:25:00,0.87116,0.87204,0.87116,0.87201,65000000.0
2007-08-27 04:30:00,0.87205,0.8729,0.87205,0.8724,56000000.0
2007-08-27 04:35:00,0.87213,0.87248,0.87212,0.87225,52800000.0
2007-08-27 04:40:00,0.87211,0.87231,0.87202,0.87212,65200000.0
2007-08-27 04:45:00,0.87216,0.87216,0.8717,0.87182,64400000.0
2007-08-27 04:50:00,0.87154,0.87213,0.87089,0.87103,70000000.0
2007-08-27 04:55:00,0.87096,0.87124,0.87055,0.87071,66600000.0
2007-08-27 05:00:00,0.87071,0.87074,0.87037,0.87059,48800000.0
2007-08-27 05:05:00,0.87049,0.87053,0.86946,0.87053,58000000.0
2007-08-27 05:10:00,0.87056,0.87092,0.87039,0.87047,64800000.0
2007-08-27 05:15:00,0.87042,0.87057,0.87024,0.87024,49800000.0
2007-08-27 05:20:00,0.87029,0.87032,0.86984,0.87011,64400000.0
2007-08-27 05:25:00,0.87006,0.87019,0.86969,0.87014,67400000.0
2007-08-27 05:30:00,0.87016,0.87028,0.86947,0.86964,52200000.0
2007-08-27 05:35:00,0.86966,0.86968,0.86938,0.86966,54800000.0
2007-08-27 05:40:00,0.8697,0.86982,0.86965,0.86976,53800000.0
2007-08-27 05:45:00,0.86932,0.87015,0.86932,0.87015,57600000.0
2007-08-27 05:50:00,0.87015,0.87027,0.87003,0.87005,50400000.0
2007-08-27 05:55:00,0.87007,0.87014,0.8698,0.86987,75000000.0
2007-08-27 06:00:00,0.8699,0.8699,0.86891,0.86906,62800000.0
2007-08-27 06:05:00,0.8689,0.86909,0.86861,0.8688,76800000.0
2007-08-27 06:10:00,0.86876,0.86886,0.86841,0.86843,62400000.0
2007-08-27 06:15:00,0.86846,0.86851,0.86798,0.86818,62400000.0
2007-08-27 06:20:00,0.86839,0.86842,0.86801,0.86805,70400000.0
2007-08-27 06:25:00,0.86768,0.86818,0.86745,0.86772,60800000.0
2007-08-27 06:30:00,0.8678,0.86807,0.8674,0.86761,49600000.0
2007-08-27 06:35:00,0.86776,0.86799,0.86748,0.86758,54400000.0
2007-08-27 06:40:00,0.86764,0.868,0.86731,0.86797,71200000.0
2007-08-27 06:45:00,0.868,0.86819,0.86787,0.86801,59000000.0
2007-08-27 06:50:00,0.86787,0.86872,0.86767,0.86868,69200000.0
2007-08-27 06:55:00,0.86855,0.8686,0.86787,0.86801,67000000.0
2007-08-27 07:00:00,0.86824,0.86848,0.86794,0.86794,57400000.0
2007-08-27 07:05:00,0.8681,0.86819,0.86747,0.86765,61200000.0
2007-08-27 07:10:00,0.86764,0.86779,0.86751,0.86762,66000000.0
2007-08-27 07:15:00,0.86771,0.86789,0.86731,0.8678,68600000.0
2007-08-27 07:20:00,0.86766,0.86807,0.86759,0.86807,54800000.0
2007-08-27 07:25:00,0.8679,0.86855,0.86774,0.86855,52800000.0
2007-08-27 07:30:00,0.86855,0.86966,0.86816,0.86953,59000000.0
2007-08-27 07:35:00,0.86965,0.8712,0.86946,0.87067,66200000.0
2007-08-27 07:40:00,0.87069,0.87069,0.87047,0.8705,64400000.0
2007-08-27 07:45:00,0.87058,0.87115,0.87034,0.87066,54400000.0
2007-08-27 07:50:00,0.8707,0.8707,0.86988,0.87041,56400000.0
2007-08-27 07:55:00,0.87029,0.87133,0.87029,0.87129,52200000.0
2007-08-27 08:00:00,0.87109,0.87218,0.87104,0.8721,68800000.0
2007-08-27 08:05:00,0.87198,0.87309,0.87128,0.87128,74000000.0
2007-08-27 08:10:00,0.87068,0.87076,0.8703,0.87071,70600000.0
2007-08-27 08:15:00,0.87057,0.87095,0.87051,0.8709,62800000.0
2007-08-27 08:20:00,0.87089,0.87092,0.87054,0.87067,65400000.0
2007-08-27 08:25:00,0.87076,0.87085,0.87033,0.87058,65000000.0
2007-08-27 08:30:00,0.87069,0.87125,0.87069,0.87115,71200000.0
2007-08-27 08:35:00,0.87103,0.87118,0.87017,0.87032,56000000.0
2007-08-27 08:40:00,0.87033,0.87033,0.86915,0.87002,57600000.0
2007-08-27 08:45:00,0.87018,0.87043,0.87003,0.87003,62800000.0
2007-08-27 08:50:00,0.87021,0.87021,0.86995,0.87005,64800000.0
2007-08-27 08:55:00,0.87012,0.87024,0.86981,0.87012,67200000.0
2007-08-27 09:00:00,0.87022,0.87106,0.87022,0.87106,60800000.0
2007-08-27 09:05:00,0.87103,0.87119,0.87076,0.87087,80000000.0
2007-08-27 09:10:00,0.87087,0.8716,0.87055,0.87149,64000000.0
2007-08-27 09:15:00,0.87152,0.87152,0.87086,0.87113,73600000.0
2007-08-27 09:20:00,0.87117,0.87147,0.87109,0.87141,64800000.0
2007-08-27 09:25:00,0.87126,0.87137,0.8711,0.87124,69800000.0
2007-08-27 09:30:00,0.87125,0.87125,0.86977,0.87055,75600000.0
2007-08-27 09:35:00,0.87033,0.87069,0.87011,0.87019,65400000.0
2007-08-27 09:40:00,0.87023,0.87054,0.87006,0.87026,64000000.0
2007-08-27 09:45:00,0.87047,0.87066,0.87019,0.87019,57600000.0
2007-08-27 09:50:00,0.87028,0.87039,0.86967,0.86987,68000000.0
2007-08-27 09:55:00,0.87016,0.87018,0.86958,0.86991,69200000.0
2007-08-27 10:00:00,0.87002,0.8702,0.8698,0.86991,62400000.0
2007-08-27 10:05:00,0.86992,0.87065,0.86992,0.87025,64400000.0
2007-08-27 10:10:00,0.87065,0.87113,0.8706,0.87102,69200000.0
2007-08-27 10:15:00,0.87089,0.87143,0.87089,0.87143,71400000.0
2007-08-27 10:20:00,0.87137,0.87149,0.87095,0.87144,66000000.0
2007-08-27 10:25:00,0.87152,0.87216,0.87142,0.87216,66000000.0
2007-08-27 10:30:00,0.87208,0.87237,0.87188,0.87212,59200000.0
2007-08-27 10:35:00,0.87212,0.87242,0.87195,0.87236,54200000.0
2007-08-27 10:40:00,0.87232,0.87234,0.87202,0.87215,67200000.0
2007-08-27 10:45:00,0.87202,0.87234,0.87193,0.87224,65000000.0
2007-08-27 10:50:00,0.87221,0.87223,0.87188,0.87211,62800000.0
2007-08-27 10:55:00,0.87239,0.87276,0.87204,0.87204,65400000.0
2007-08-27 11:00:00,0.87208,0.87221,0.87181,0.87201,66000000.0
2007-08-27 11:05:00,0.87196,0.87235,0.8718,0.87231,58000000.0
2007-08-27 11:10:00,0.87215,0.87215,0.87188,0.87205,76200000.0
2007-08-27 11:15:00,0.87198,0.87224,0.87193,0.87223,69200000.0
2007-08-27 11:20:00,0.8721,0.87235,0.87148,0.87235,72800000.0
2007-08-27 11:25:00,0.87232,0.87237,0.8715,0.87167,62400000.0
2007-08-27 11:30:00,0.87222,0.8724,0.87207,0.8724,69800000.0
2007-08-27 11:35:00,0.87245,0.87246,0.87211,0.87222,69600000.0
2007-08-27 11:40:00,0.87217,0.87226,0.87119,0.87206,61800000.0
2007-08-27 11:45:00,0.87201,0.87201,0.87096,0.87154,68200000.0
2007-08-27 11:50:00,0.87155,0.87162,0.87103,0.87162,72000000.0
2007-08-27 11:55:00,0.87151,0.87181,0.87062,0.87116,66600000.0
2007-08-27 12:00:00,0.87105,0.87105,0.87015,0.87023,70200000.0
2007-08-27 12:05:00,0.87017,0.87084,0.8695,0.86955,70800000.0
2007-08-27 12:10:00,0.87051,0.871,0.86972,0.86987,78800000.0
2007-08-27 12:15:00,0.86986,0.87018,0.86984,0.87018,67000000.0
2007-08-27 12:20:00,0.87021,0.87079,0.87021,0.87071,67000000.0
2007-08-27 12:25:00,0.87063,0.87088,0.87057,0.8706,61600000.0
2007-08-27 12:30:00,0.87057,0.87077,0.87041,0.87068,67600000.0
2007-08-27 12:35:00,0.87066,0.87068,0.8698,0.8701,74000000.0
2007-08-27 12:40:00,0.87013,0.87028,0.86968,0.86987,64400000.0
2007-08-27 12:45:00,0.86965,0.87032,0.86965,0.87011,61800000.0
2007-08-27 12:50:00,0.86997,0.87036,0.86915,0.87036,72000000.0
2007-08-27 12:55:00,0.86996,0.87059,0.86941,0.87036,62600000.0
2007-08-27 13:00:00,0.87016,0.87046,0.86983,0.87006,50600000.0
2007-08-27 13:05:00,0.87033,0.87078,0.87013,0.87054,67200000.0
2007-08-27 13:10:00,0.87082,0.87086,0.87006,0.87039,57800000.0
2007-08-27 13:15:00,0.87054,0.87068,0.87026,0.8705,59000000.0
2007-08-27 13:20:00,0.87052,0.87066,0.87032,0.8704,77200000.0
2007-08-27 13:25:00,0.87035,0.8704,0.87001,0.87039,65400000.0
2007-08-27 13:30:00,0.87029,0.87042,0.87009,0.87034,105600000.0
2007-08-27 13:35:00,0.87037,0.8704,0.87022,0.87034,90400000.0
2007-08-27 13:40:00,0.87024,0.87052,0.86997,0.87045,107600000.0
2007-08-27 13:45:00,0.87041,0.87067,0.86957,0.87067,122400000.0
2007-08-27 13:50:00,0.87091,0.87107,0.87061,0.871,155800000.0
2007-08-27 13:55:00,0.87104,0.87114,0.87093,0.87114,130800000.0
2007-08-27 14:00:00,0.87111,0.87111,0.87064,0.87075,172800000.0
2007-08-27 14:05:00,0.87054,0.87066,0.8703,0.87053,152400000.0
2007-08-27 14:10:00,0.87049,0.87049,0.87025,0.87038,114200000.0
2007-08-27 14:15:00,0.87023,0.87031,0.86983,0.86983,185400000.0
2007-08-27 14:20:00,0.86963,0.87006,0.86946,0.8698,134800000.0
2007-08-27 14:25:00,0.86956,0.86956,0.86888,0.86905,106400000.0
2007-08-27 14:30:00,0.86901,0.86905,0.86856,0.86892,209200000.0
2007-08-27 14:35:00,0.86889,0.86899,0.86848,0.86899,182200000.0
2007-08-27 14:40:00,0.86887,0.86918,0.86841,0.86913,245000000.0
2007-08-27 14:45:00,0.86837,0.86926,0.86837,0.86926,151400000.0
2007-08-27 14:50:00,0.86932,0.86958,0.86867,0.8693,131600000.0
2007-08-27 14:55:00,0.86942,0.86955,0.86882,0.86902,101800000.0
2007-08-27 15:00:00,0.869,0.8691,0.86878,0.86898,154800000.0
2007-08-27 15:05:00,0.86904,0.86904,0.86836,0.86899,107000000.0
2007-08-27 15:10:00,0.86891,0.8691,0.86847,0.86903,226800000.0
2007-08-27 15:15:00,0.86906,0.86998,0.86857,0.86995,98800000.0
2007-08-27 15:20:00,0.86964,0.87008,0.8695,0.87005,164000000.0
2007-08-27 15:25:00,0.87004,0.87004,0.8686,0.86953,193800000.0
2007-08-27 15:30:00,0.86861,0.86976,0.8686,0.86937,252400000.0
2007-08-27 15:35:00,0.8695,0.86999,0.8695,0.8699,199200000.0
2007-08-27 15:40:00,0.86984,0.86985,0.86954,0.86954,208000000.0
2007-08-27 15:45:00,0.86937,0.86946,0.86853,0.86901,124800000.0
2007-08-27 15:50:00,0.86892,0.86892,0.8684,0.86889,89600000.0
2007-08-27 15:55:00,0.86896,0.87046,0.86896,0.87046,144000000.0
2007-08-27 16:00:00,0.87067,0.87067,0.86962,0.86999,236400000.0
2007-08-27 16:05:00,0.87006,0.87006,0.86882,0.86916,198600000.0
2007-08-27 16:10:00,0.86916,0.86996,0.86909,0.86969,208800000.0
2007-08-27 16:15:00,0.86967,0.86973,0.86837,0.86849,169200000.0
2007-08-27 16:20:00,0.86865,0.86879,0.86818,0.86837,199200000.0
2007-08-27 16:25:00,0.86842,0.86843,0.86823,0.86833,170800000.0
2007-08-27 16:30:00,0.86825,0.86853,0.86724,0.86737,172400000.0
2007-08-27 16:35:00,0.86735,0.86735,0.86574,0.86586,225000000.0
2007-08-27 16:40:00,0.86568,0.86601,0.86543,0.86567,130400000.0
2007-08-27 16:45:00,0.86576,0.8662,0.86576,0.8658,317400000.0
2007-08-27 16:50:00,0.86581,0.86632,0.86576,0.86607,159600000.0
2007-08-27 16:55:00,0.86625,0.86687,0.86615,0.86659,196200000.0
2007-08-27 17:00:00,0.86634,0.86634,0.86544,0.86544,233400000.0
2007-08-27 17:05:00,0.86577,0.86599,0.86555,0.86561,182000000.0
2007-08-27 17:10:00,0.86551,0.86581,0.86511,0.86562,144200000.0
2007-08-27 17:15:00,0.86541,0.86573,0.86513,0.86513,104400000.0
2007-08-27 17:20:00,0.86502,0.86507,0.86376,0.8638,123600000.0
2007-08-27 17:25:00,0.86388,0.86421,0.86377,0.86418,199200000.0
2007-08-27 17:30:00,0.86423,0.86423,0.86309,0.86327,372000000.0
2007-08-27 17:35:00,0.86339,0.86339,0.86297,0.86314,205200000.0
2007-08-27 17:40:00,0.86309,0.86351,0.86309,0.86349,227000000.0
2007-08-27 17:45:00,0.86354,0.8637,0.8627,0.86352,213600000.0
2007-08-27 17:50:00,0.86361,0.86368,0.86328,0.86357,260000000.0
2007-08-27 17:55:00,0.86364,0.86395,0.86359,0.86375,268400000.0
2007-08-27 18:00:00,0.86371,0.86371,0.86327,0.86367,234800000.0
2007-08-27 18:05:00,0.86347,0.86377,0.86294,0.86364,250800000.0
2007-08-27 18:10:00,0.8636,0.86382,0.86325,0.86361,131200000.0
2007-08-27 18:15:00,0.86383,0.86411,0.86317,0.86349,227800000.0
2007-08-27 18:20:00,0.86325,0.86396,0.86318,0.86391,233000000.0
2007-08-27 18:25:00,0.86375,0.86376,0.863,0.86345,145800000.0
2007-08-27 18:30:00,0.86305,0.86366,0.86305,0.86355,207200000.0
2007-08-27 18:35:00,0.86356,0.86375,0.86307,0.86367,174600000.0
2007-08-27 18:40:00,0.86369,0.86379,0.86346,0.8637,178600000.0
2007-08-27 18:45:00,0.86372,0.86383,0.8628,0.86317,136800000.0
2007-08-27 18:50:00,0.86322,0.86325,0.86242,0.86309,147200000.0
2007-08-27 18:55:00,0.86318,0.86335,0.86296,0.86333,126400000.0
2007-08-27 19:00:00,0.86329,0.86341,0.86316,0.86332,134600000.0
2007-08-27 19:05:00,0.86337,0.86397,0.86329,0.86397,165200000.0
2007-08-27 19:10:00,0.86403,0.86408,0.86366,0.86377,105000000.0
2007-08-27 19:15:00,0.86361,0.86361,0.86263,0.86337,83000000.0
2007-08-27 19:20:00,0.86343,0.86343,0.86301,0.86325,117600000.0
2007-08-27 19:25:00,0.86322,0.86323,0.86296,0.86307,95600000.0
2007-08-27 19:30:00,0.86313,0.86322,0.86274,0.86315,86400000.0
2007-08-27 19:35:00,0.8632,0.8632,0.86194,0.86274,94400000.0
2007-08-27 19:40:00,0.86264,0.86296,0.86258,0.86296,73600000.0
2007-08-27 19:45:00,0.86302,0.86354,0.86287,0.86354,95600000.0
2007-08-27 19:50:00,0.86358,0.8639,0.8634,0.8634,75200000.0
2007-08-27 19:55:00,0.8634,0.86354,0.863,0.86347,58600000.0
2007-08-27 20:00:00,0.86335,0.86345,0.86298,0.86331,67200000.0
2007-08-27 20:05:00,0.86334,0.86372,0.86299,0.86367,64800000.0
2007-08-27 20:10:00,0.86368,0.86414,0.86345,0.86411,87200000.0
2007-08-27 20:15:00,0.86339,0.86396,0.86339,0.8638,52000000.0
2007-08-27 20:20:00,0.86403,0.86413,0.86334,0.86377,75600000.0
2007-08-27 20:25:00,0.86325,0.8638,0.86325,0.8635,56000000.0
2007-08-27 20:30:00,0.86383,0.86445,0.86366,0.8644,69400000.0
2007-08-27 20:35:00,0.86432,0.86447,0.86371,0.8644,69600000.0
2007-08-27 20:40:00,0.86449,0.86542,0.86403,0.86534,65600000.0
2007-08-27 20:45:00,0.86532,0.86544,0.86477,0.86513,51000000.0
2007-08-27 20:50:00,0.86511,0.86548,0.86506,0.86548,67600000.0
2007-08-27 20:55:00,0.86545,0.86566,0.86494,0.86519,63800000.0
2007-08-27 21:00:00,0.86526,0.86526,0.86474,0.86498,66000000.0
2007-08-27 21:05:00,0.86496,0.86535,0.86427,0.86524,67200000.0
2007-08-27 21:10:00,0.86516,0.86554,0.8648,0.86551,68200000.0
2007-08-27 21:15:00,0.86548,0.86551,0.86513,0.86539,70600000.0
2007-08-27 21:20:00,0.86537,0.86537,0.8644,0.86477,52200000.0
2007-08-27 21:25:00,0.86471,0.86485,0.86441,0.86467,54800000.0
2007-08-27 21:30:00,0.86448,0.86496,0.86424,0.86477,61200000.0
2007-08-27 21:35:00,0.86471,0.86501,0.86434,0.86435,65600000.0
2007-08-27 21:40:00,0.8648,0.8651,0.8648,0.86504,64400000.0
2007-08-27 21:45:00,0.8646,0.86503,0.86388,0.8648,59200000.0
2007-08-27 21:50:00,0.86479,0.86482,0.86453,0.86464,57000000.0
2007-08-27 21:55:00,0.86471,0.86492,0.86424,0.86438,61200000.0
2007-08-27 22:00:00,0.86445,0.86461,0.86416,0.86416,60000000.0
2007-08-27 22:05:00,0.86421,0.8643,0.86323,0.86323,57400000.0
2007-08-27 22:10:00,0.86329,0.86335,0.86252,0.86285,76200000.0
2007-08-27 22:15:00,0.86255,0.86307,0.86255,0.86307,62800000.0
2007-08-27 22:20:00,0.86306,0.86306,0.86137,0.86137,57400000.0
2007-08-27 22:25:00,0.86158,0.86205,0.86148,0.86161,70600000.0
2007-08-27 22:30:00,0.86195,0.86196,0.86145,0.86156,97800000.0
2007-08-27 22:35:00,0.86163,0.86163,0.86009,0.86149,66600000.0
2007-08-27 22:40:00,0.8615,0.86153,0.86088,0.86094,54600000.0
2007-08-27 22:45:00,0.86131,0.8617,0.86113,0.86158,59200000.0
2007-08-27 22:50:00,0.86151,0.86151,0.86113,0.86119,66000000.0
2007-08-27 22:55:00,0.86113,0.8612,0.86066,0.86076,66000000.0
2007-08-27 23:00:00,0.86068,0.86101,0.85957,0.86029,70400000.0
2007-08-27 23:05:00,0.86018,0.86072,0.86018,0.86072,63200000.0
2007-08-27 23:10:00,0.86064,0.86102,0.86051,0.86074,62400000.0
2007-08-27 23:15:00,0.86094,0.86094,0.8599,0.86015,63400000.0
2007-08-27 23:20:00,0.86017,0.86118,0.85936,0.86092,68200000.0
2007-08-27 23:25:00,0.86088,0.86111,0.86046,0.86067,50000000.0
2007-08-27 23:30:00,0.86026,0.86026,0.85897,0.85975,74000000.0
2007-08-27 23:35:00,0.85981,0.85985,0.8584,0.85871,71200000.0
2007-08-27 23:40:00,0.85862,0.8593,0.85862,0.85927,58000000.0
2007-08-27 23:45:00,0.85894,0.8592,0.85892,0.85915,64400000.0
2007-08-27 23:50:00,0.85887,0.859,0.85855,0.85865,66800000.0
2007-08-27 23:55:00,0.85875,0.85922,0.85787,0.85881,88600000.0
2007-08-28 00:00:00,0.85886,0.85894,0.85848,0.85894,66400000.0
2007-08-28 00:05:00,0.85899,0.85943,0.85817,0.85933,51600000.0
2007-08-28 00:10:00,0.85958,0.85958,0.85912,0.85927,50000000.0
2007-08-28 00:15:00,0.85924,0.85957,0.85877,0.85948,61200000.0
2007-08-28 00:20:00,0.85944,0.85945,0.85913,0.85913,54800000.0
2007-08-28 00:25:00,0.85914,0.85914,0.85833,0.85837,65200000.0
2007-08-28 00:30:00,0.85846,0.85863,0.85823,0.85851,68600000.0
2007-08-28 00:35:00,0.85871,0.85912,0.8586,0.85875,64000000.0
2007-08-28 00:40:00,0.85874,0.85878,0.85809,0.85827,57400000.0
2007-08-28 00:45:00,0.85842,0.85862,0.85736,0.85829,69600000.0
2007-08-28 00:50:00,0.85792,0.85807,0.85776,0.85804,52800000.0
2007-08-28 00:55:00,0.85823,0.85888,0.85812,0.85818,59600000.0
2007-08-28 01:00:00,0.85832,0.85884,0.85816,0.85877,74000000.0
2007-08-28 01:05:00,0.85879,0.85938,0.85826,0.85938,60000000.0
2007-08-28 01:10:00,0.8595,0.8598,0.85928,0.8598,60600000.0
2007-08-28 01:15:00,0.85983,0.85998,0.85902,0.85907,57000000.0
2007-08-28 01:20:00,0.85915,0.85918,0.8582,0.85862,54200000.0
2007-08-28 01:25:00,0.85865,0.85925,0.85805,0.8592,59000000.0
2007-08-28 01:30:00,0.85912,0.85918,0.85845,0.85852,47400000.0
2007-08-28 01:35:00,0.85851,0.85867,0.85838,0.85866,65600000.0
2007-08-28 01:40:00,0.85834,0.85911,0.85825,0.85893,57000000.0
2007-08-28 01:45:00,0.85882,0.85882,0.85831,0.85857,71800000.0
2007-08-28 01:50:00,0.85877,0.85883,0.85774,0.85805,62400000.0
2007-08-28 01:55:00,0.85792,0.85795,0.85716,0.85729,57000000.0
2007-08-28 02:00:00,0.85728,0.85765,0.85694,0.85763,73200000.0
2007-08-28 02:05:00,0.85764,0.85787,0.85744,0.85764,69000000.0
2007-08-28 02:10:00,0.85764,0.85764,0.85731,0.8575,56000000.0
2007-08-28 02:15:00,0.85749,0.85774,0.85748,0.85756,45200000.0
2007-08-28 02:20:00,0.85731,0.8578,0.85707,0.8578,53800000.0
2007-08-28 02:25:00,0.85773,0.85773,0.8566,0.85675,58400000.0
2007-08-28 02:30:00,0.85708,0.85708,0.85558,0.85558,52800000.0
2007-08-28 02:35:00,0.85546,0.85583,0.85514,0.85547,63200000.0
2007-08-28 02:40:00,0.85557,0.85557,0.85476,0.85501,67000000.0
2007-08-28 02:45:00,0.8551,0.85527,0.85468,0.85491,66400000.0
2007-08-28 02:50:00,0.85473,0.85479,0.85418,0.85427,65000000.0
2007-08-28 02:55:00,0.85432,0.85504,0.85374,0.85433,69000000.0
2007-08-28 03:00:00,0.8541,0.85444,0.85391,0.85416,72400000.0
2007-08-28 03:05:00,0.85408,0.85409,0.85226,0.85249,65600000.0
2007-08-28 03:10:00,0.85241,0.85398,0.85241,0.85379,74400000.0
2007-08-28 03:15:00,0.85351,0.85433,0.85307,0.8542,70800000.0
2007-08-28 03:20:00,0.85402,0.85572,0.85402,0.85516,60800000.0
2007-08-28 03:25:00,0.85519,0.8558,0.85519,0.85537,49400000.0
2007-08-28 03:30:00,0.85556,0.85581,0.8548,0.85509,62000000.0
2007-08-28 03:35:00,0.85483,0.8554,0.85478,0.85478,54400000.0
2007-08-28 03:40:00,0.8548,0.85495,0.85449,0.85473,64200000.0
2007-08-28 03:45:00,0.85478,0.8553,0.85474,0.85504,59200000.0
2007-08-28 03:50:00,0.85523,0.85523,0.85423,0.85443,65600000.0
2007-08-28 03:55:00,0.85428,0.85437,0.85303,0.85403,67600000.0
2007-08-28 04:00:00,0.85366,0.85426,0.85366,0.85389,61200000.0
2007-08-28 04:05:00,0.8539,0.8541,0.85378,0.8539,46800000.0
2007-08-28 04:10:00,0.85386,0.85397,0.85284,0.85367,52200000.0
2007-08-28 04:15:00,0.854,0.8542,0.85374,0.85405,67200000.0
2007-08-28 04:20:00,0.85393,0.85399,0.85356,0.8538,65600000.0
2007-08-28 04:25:00,0.85378,0.85382,0.8534,0.85345,66800000.0
2007-08-28 04:30:00,0.85297,0.85364,0.85295,0.85358,52200000.0
2007-08-28 04:35:00,0.85336,0.8535,0.85277,0.85277,69200000.0
2007-08-28 04:40:00,0.85312,0.85342,0.85299,0.8534,63400000.0
2007-08-28 04:45:00,0.85339,0.85344,0.85262,0.8532,63400000.0
2007-08-28 04:50:00,0.8532,0.85378,0.85247,0.85313,69600000.0
2007-08-28 04:55:00,0.85297,0.85297,0.85244,0.85265,67200000.0
2007-08-28 05:00:00,0.85261,0.85265,0.85194,0.85265,56400000.0
2007-08-28 05:05:00,0.85257,0.85277,0.85198,0.85263,62600000.0
2007-08-28 05:10:00,0.85269,0.85285,0.85227,0.85238,68200000.0
2007-08-28 05:15:00,0.85247,0.85264,0.8523,0.85249,50000000.0
2007-08-28 05:20:00,0.85245,0.85281,0.85199,0.85266,63400000.0
2007-08-28 05:25:00,0.85271,0.85279,0.85229,0.85246,66800000.0
2007-08-28 05:30:00,0.85237,0.85237,0.85148,0.85174,63200000.0
2007-08-28 05:35:00,0.85172,0.85173,0.84934,0.84948,51200000.0
2007-08-28 05:40:00,0.84952,0.84994,0.84781,0.84781,57000000.0
2007-08-28 05:45:00,0.84715,0.84892,0.84683,0.84862,58400000.0
2007-08-28 05:50:00,0.84889,0.84926,0.84834,0.84911,62000000.0
2007-08-28 05:55:00,0.84933,0.84967,0.84897,0.84967,74600000.0
2007-08-28 06:00:00,0.8498,0.85029,0.84901,0.84916,64600000.0
2007-08-28 06:05:00,0.84923,0.84943,0.8482,0.84845,64000000.0
2007-08-28 06:10:00,0.84889,0.84927,0.84888,0.84889,61800000.0
2007-08-28 06:15:00,0.84886,0.84886,0.84785,0.848,56000000.0
2007-08-28 06:20:00,0.84823,0.84842,0.84761,0.84766,70400000.0
2007-08-28 06:25:00,0.84765,0.84806,0.84723,0.84723,57600000.0
2007-08-28 06:30:00,0.84687,0.84768,0.8464,0.84751,61800000.0
2007-08-28 06:35:00,0.84732,0.8476,0.84701,0.84755,68800000.0
2007-08-28 06:40:00,0.84784,0.84857,0.84772,0.84782,70400000.0
2007-08-28 06:45:00,0.84783,0.84853,0.84783,0.84835,59200000.0
2007-08-28 06:50:00,0.84822,0.84864,0.84822,0.84848,68600000.0
2007-08-28 06:55:00,0.8485,0.84896,0.8483,0.84888,67200000.0
2007-08-28 07:00:00,0.8486,0.84887,0.84832,0.84849,57600000.0
2007-08-28 07:05:00,0.84856,0.84856,0.84777,0.84779,61200000.0
2007-08-28 07:10:00,0.84778,0.84805,0.84773,0.84775,65000000.0
2007-08-28 07:15:00,0.84799,0.84816,0.84733,0.84736,69200000.0
2007-08-28 07:20:00,0.84734,0.84863,0.84734,0.84863,55400000.0
2007-08-28 07:25:00,0.84866,0.84913,0.84845,0.84871,56000000.0
2007-08-28 07:30:00,0.84859,0.84859,0.8482,0.84834,59600000.0
2007-08-28 07:35:00,0.84821,0.84849,0.84803,0.84837,66400000.0
2007-08-28 07:40:00,0.84854,0.84914,0.84854,0.84905,59600000.0
2007-08-28 07:45:00,0.84927,0.8499,0.84921,0.84982,46800000.0
2007-08-28 07:50:00,0.8501,0.8511,0.8501,0.8504,58400000.0
2007-08-28 07:55:00,0.84994,0.85023,0.84961,0.85018,62600000.0
2007-08-28 08:00:00,0.8503,0.85051,0.85002,0.8504,61800000.0
2007-08-28 08:05:00,0.85031,0.85031,0.84939,0.84982,74000000.0
2007-08-28 08:10:00,0.84983,0.85009,0.84966,0.85003,71600000.0
2007-08-28 08:15:00,0.84986,0.85037,0.84986,0.8502,62600000.0
2007-08-28 08:20:00,0.85026,0.85026,0.84972,0.84994,65600000.0
2007-08-28 08:25:00,0.85022,0.85131,0.84993,0.85131,65000000.0
2007-08-28 08:30:00,0.85141,0.85213,0.85131,0.85209,72000000.0
2007-08-28 08:35:00,0.85206,0.85233,0.85205,0.85228,55600000.0
2007-08-28 08:40:00,0.85233,0.8528,0.85154,0.85216,57400000.0
2007-08-28 08:45:00,0.85203,0.85217,0.85138,0.85138,59200000.0
2007-08-28 08:50:00,0.85145,0.85164,0.85108,0.8513,63400000.0
2007-08-28 08:55:00,0.85137,0.85228,0.85093,0.85216,67600000.0
2007-08-28 09:00:00,0.8519,0.85212,0.85152,0.85164,60000000.0
2007-08-28 09:05:00,0.8516,0.85171,0.85098,0.85107,79200000.0
2007-08-28 09:10:00,0.85119,0.85226,0.85119,0.85209,64400000.0
2007-08-28 09:15:00,0.85207,0.85218,0.8512,0.85121,72400000.0
2007-08-28 09:20:00,0.85107,0.852,0.85105,0.85186,66400000.0
2007-08-28 09:25:00,0.85197,0.85197,0.85129,0.8515,70400000.0
2007-08-28 09:30:00,0.85144,0.85144,0.85003,0.85118,75000000.0
2007-08-28 09:35:00,0.8512,0.85177,0.85118,0.85155,66000000.0
2007-08-28 09:40:00,0.85161,0.85161,0.85046,0.85046,64800000.0
2007-08-28 09:45:00,0.85035,0.85055,0.85009,0.85014,57400000.0
2007-08-28 09:50:00,0.85015,0.85019,0.8492,0.84925,67200000.0
2007-08-28 09:55:00,0.84941,0.84956,0.84907,0.84939,68800000.0
2007-08-28 10:00:00,0.84929,0.84942,0.84896,0.84935,61800000.0
2007-08-28 10:05:00,0.84937,0.84998,0.84937,0.84994,64000000.0
2007-08-28 10:10:00,0.8499,0.84992,0.84934,0.84958,69200000.0
2007-08-28 10:15:00,0.84961,0.84975,0.84944,0.84957,71200000.0
2007-08-28 10:20:00,0.84936,0.84998,0.84932,0.84989,66600000.0
2007-08-28 10:25:00,0.85003,0.85066,0.84985,0.85058,65600000.0
2007-08-28 10:30:00,0.85047,0.85047,0.85012,0.85043,59000000.0
2007-08-28 10:35:00,0.85039,0.85065,0.85018,0.85043,68000000.0
2007-08-28 10:40:00,0.8504,0.85078,0.85038,0.85078,66600000.0
2007-08-28 10:45:00,0.8508,0.85266,0.8506,0.85266,65400000.0
2007-08-28 10:50:00,0.85244,0.85244,0.85189,0.85198,61800000.0
2007-08-28 10:55:00,0.85188,0.85188,0.85104,0.85124,67200000.0
2007-08-28 11:00:00,0.85137,0.85137,0.85092,0.85115,65400000.0
2007-08-28 11:05:00,0.85111,0.85119,0.85085,0.85087,58400000.0
2007-08-28 11:10:00,0.85087,0.85101,0.85044,0.85053,76600000.0
2007-08-28 11:15:00,0.85058,0.85075,0.85001,0.85071,70800000.0
2007-08-28 11:20:00,0.85026,0.85064,0.84976,0.85026,72400000.0
2007-08-28 11:25:00,0.85019,0.85047,0.85001,0.85044,61600000.0
2007-08-28 11:30:00,0.85045,0.8506,0.8503,0.85046,70400000.0
2007-08-28 11:35:00,0.85047,0.85079,0.85041,0.8507,68200000.0
2007-08-28 11:40:00,0.85073,0.85086,0.84907,0.84987,61800000.0
2007-08-28 11:45:00,0.84993,0.84997,0.84949,0.84984,68400000.0
2007-08-28 11:50:00,0.84998,0.85033,0.84962,0.85033,72800000.0
2007-08-28 11:55:00,0.85008,0.85184,0.84986,0.85177,67000000.0
2007-08-28 12:00:00,0.85163,0.85378,0.85159,0.85365,70400000.0
2007-08-28 12:05:00,0.85344,0.85347,0.85299,0.853,70400000.0
2007-08-28 12:10:00,0.85296,0.85296,0.85215,0.85237,78200000.0
2007-08-28 12:15:00,0.85239,0.85265,0.85231,0.85244,66400000.0
2007-08-28 12:20:00,0.85231,0.85231,0.85155,0.85203,67000000.0
2007-08-28 12:25:00,0.85197,0.85225,0.85162,0.852,60800000.0
2007-08-28 12:30:00,0.852,0.85234,0.85191,0.85234,67600000.0
2007-08-28 12:35:00,0.85246,0.8531,0.85239,0.85308,73600000.0
2007-08-28 12:40:00,0.85313,0.85335,0.85286,0.85309,63800000.0
2007-08-28 12:45:00,0.8533,0.85412,0.85306,0.85407,62200000.0
2007-08-28 12:50:00,0.85409,0.85414,0.85336,0.85357,71200000.0
2007-08-28 12:55:00,0.85354,0.85547,0.8533,0.85547,62800000.0
2007-08-28 13:00:00,0.85578,0.85578,0.85434,0.85441,67200000.0
2007-08-28 13:05:00,0.85438,0.8544,0.85406,0.85422,67600000.0
2007-08-28 13:10:00,0.85406,0.85415,0.85378,0.85379,58400000.0
2007-08-28 13:15:00,0.8538,0.85381,0.8529,0.85316,57600000.0
2007-08-28 13:20:00,0.85332,0.85358,0.85278,0.85307,75400000.0
2007-08-28 13:25:00,0.85334,0.85366,0.85329,0.85337,66000000.0
2007-08-28 13:30:00,0.85325,0.85358,0.85313,0.85358,104000000.0
2007-08-28 13:35:00,0.8535,0.85393,0.85343,0.85375,125200000.0
2007-08-28 13:40:00,0.85382,0.85394,0.85374,0.85389,108800000.0
2007-08-28 13:45:00,0.85382,0.85434,0.85345,0.85434,122000000.0
2007-08-28 13:50:00,0.8542,0.8542,0.85369,0.85383,158400000.0
2007-08-28 13:55:00,0.85391,0.85413,0.85365,0.85412,127400000.0
2007-08-28 14:00:00,0.85421,0.85421,0.85343,0.85344,173200000.0
2007-08-28 14:05:00,0.85347,0.85347,0.85204,0.85273,150600000.0
2007-08-28 14:10:00,0.85294,0.85294,0.85198,0.85198,115400000.0
2007-08-28 14:15:00,0.85178,0.85198,0.85094,0.85094,186000000.0
2007-08-28 14:20:00,0.85041,0.85069,0.84995,0.85031,128000000.0
2007-08-28 14:25:00,0.85027,0.85109,0.85027,0.85083,108000000.0
2007-08-28 14:30:00,0.85078,0.85087,0.8505,0.85083,206600000.0
2007-08-28 14:35:00,0.8507,0.85087,0.84961,0.84961,183000000.0
2007-08-28 14:40:00,0.84897,0.84901,0.84876,0.84888,245600000.0
2007-08-28 14:45:00,0.84896,0.84907,0.8487,0.84891,150600000.0
2007-08-28 14:50:00,0.84899,0.84922,0.84842,0.84854,133000000.0
2007-08-28 14:55:00,0.8486,0.84902,0.84819,0.84827,101800000.0
2007-08-28 15:00:00,0.84835,0.84835,0.84675,0.84675,154000000.0
2007-08-28 15:05:00,0.8468,0.84791,0.84676,0.84753,106800000.0
2007-08-28 15:10:00,0.84734,0.84882,0.84734,0.84853,228000000.0
2007-08-28 15:15:00,0.84854,0.84862,0.84774,0.84788,97400000.0
2007-08-28 15:20:00,0.84807,0.84836,0.8477,0.84773,165600000.0
2007-08-28 15:25:00,0.8475,0.84802,0.84665,0.84793,193000000.0
2007-08-28 15:30:00,0.84719,0.84827,0.84697,0.84769,250800000.0
2007-08-28 15:35:00,0.8478,0.84846,0.8478,0.84832,200000000.0
2007-08-28 15:40:00,0.8483,0.8483,0.84744,0.84744,206200000.0
2007-08-28 15:45:00,0.84731,0.84766,0.84594,0.84617,122200000.0
2007-08-28 15:50:00,0.84636,0.84659,0.84504,0.84504,89600000.0
2007-08-28 15:55:00,0.84499,0.84572,0.84482,0.84572,144200000.0
2007-08-28 16:00:00,0.84612,0.84711,0.84583,0.84698,237800000.0
2007-08-28 16:05:00,0.84696,0.8472,0.84618,0.84618,199800000.0
2007-08-28 16:10:00,0.84627,0.84748,0.84624,0.84744,208400000.0
2007-08-28 16:15:00,0.84749,0.84819,0.84722,0.84742,168800000.0
2007-08-28 16:20:00,0.84736,0.84896,0.84725,0.84896,198400000.0
2007-08-28 16:25:00,0.8488,0.84899,0.84859,0.84864,171800000.0
2007-08-28 16:30:00,0.8485,0.84854,0.84801,0.84834,171400000.0
2007-08-28 16:35:00,0.84841,0.84855,0.84795,0.84826,227800000.0
2007-08-28 16:40:00,0.84821,0.84834,0.84776,0.84781,121600000.0
2007-08-28 16:45:00,0.84781,0.84781,0.8467,0.84689,317400000.0
2007-08-28 16:50:00,0.84694,0.84694,0.84608,0.84612,160600000.0
2007-08-28 16:55:00,0.84626,0.84774,0.84611,0.84774,195800000.0
2007-08-28 17:00:00,0.84741,0.84747,0.84657,0.84747,231000000.0
2007-08-28 17:05:00,0.84766,0.84795,0.84718,0.84755,183200000.0
2007-08-28 17:10:00,0.84758,0.84761,0.84596,0.84596,143800000.0
2007-08-28 17:15:00,0.846,0.84607,0.84422,0.84422,103400000.0
2007-08-28 17:20:00,0.8442,0.84429,0.84364,0.84367,123600000.0
2007-08-28 17:25:00,0.84388,0.84451,0.84388,0.84422,200600000.0
2007-08-28 17:30:00,0.84419,0.84419,0.84347,0.8438,373400000.0
2007-08-28 17:35:00,0.84381,0.84382,0.84322,0.84362,204800000.0
2007-08-28 17:40:00,0.84349,0.8437,0.84315,0.84334,226400000.0
2007-08-28 17:45:00,0.8434,0.8434,0.84218,0.84298,214400000.0
2007-08-28 17:50:00,0.84313,0.84337,0.84309,0.84329,260600000.0
2007-08-28 17:55:00,0.84315,0.84376,0.84294,0.84372,268800000.0
2007-08-28 18:00:00,0.84371,0.84461,0.84357,0.84461,232600000.0
2007-08-28 18:05:00,0.84452,0.8449,0.84425,0.84489,319400000.0
2007-08-28 18:10:00,0.84483,0.8452,0.84456,0.8452,131800000.0
2007-08-28 18:15:00,0.84504,0.84663,0.84504,0.84559,226000000.0
2007-08-28 18:20:00,0.8457,0.8461,0.84541,0.84575,232400000.0
2007-08-28 18:25:00,0.84566,0.84566,0.84509,0.84528,144200000.0
2007-08-28 18:30:00,0.84551,0.84596,0.84523,0.84585,208800000.0
2007-08-28 18:35:00,0.84591,0.84591,0.84499,0.84554,176000000.0
2007-08-28 18:40:00,0.84561,0.84561,0.84503,0.84533,179600000.0
2007-08-28 18:45:00,0.84534,0.84555,0.84442,0.84518,135600000.0
2007-08-28 18:50:00,0.84505,0.84524,0.84484,0.84512,146800000.0
2007-08-28 18:55:00,0.84524,0.84564,0.84498,0.84551,144800000.0
2007-08-28 19:00:00,0.84552,0.84571,0.84524,0.8454,133200000.0
2007-08-28 19:05:00,0.84543,0.84549,0.84498,0.84549,162000000.0
2007-08-28 19:10:00,0.84558,0.84558,0.84475,0.84475,105600000.0
2007-08-28 19:15:00,0.84477,0.84485,0.8433,0.8435,83600000.0
2007-08-28 19:20:00,0.84397,0.84424,0.84392,0.84422,116600000.0
2007-08-28 19:25:00,0.84419,0.84444,0.84391,0.84409,94800000.0
2007-08-28 19:30:00,0.84356,0.84463,0.84356,0.84459,86800000.0
2007-08-28 19:35:00,0.84446,0.84493,0.84406,0.84493,93200000.0
2007-08-28 19:40:00,0.84496,0.84512,0.84455,0.84477,80400000.0
2007-08-28 19:45:00,0.84508,0.84528,0.84489,0.84517,94400000.0
2007-08-28 19:50:00,0.84503,0.84523,0.84496,0.84506,75600000.0
2007-08-28 19:55:00,0.84514,0.84514,0.8449,0.84506,59200000.0
2007-08-28 20:00:00,0.84481,0.84484,0.8444,0.84473,69200000.0
2007-08-28 20:05:00,0.84472,0.84477,0.84413,0.84462,64800000.0
2007-08-28 20:10:00,0.84463,0.84479,0.84405,0.84424,90000000.0
2007-08-28 20:15:00,0.84422,0.84433,0.84411,0.84422,63000000.0
2007-08-28 20:20:00,0.84413,0.84495,0.84391,0.8449,75600000.0
2007-08-28 20:25:00,0.84489,0.84509,0.84478,0.8448,56000000.0
2007-08-28 20:30:00,0.84476,0.84476,0.84435,0.84439,68800000.0
2007-08-28 20:35:00,0.84438,0.84438,0.84401,0.84411,69200000.0
2007-08-28 20:40:00,0.84402,0.8441,0.84346,0.84368,66400000.0
2007-08-28 20:45:00,0.84373,0.84373,0.84318,0.84327,51200000.0
2007-08-28 20:50:00,0.84327,0.84327,0.84242,0.84292,66000000.0
2007-08-28 20:55:00,0.84279,0.84279,0.84188,0.84244,64400000.0
2007-08-28 21:00:00,0.84244,0.84271,0.84241,0.84271,65000000.0
2007-08-28 21:05:00,0.8428,0.8428,0.84196,0.84245,66000000.0
2007-08-28 21:10:00,0.84245,0.84275,0.84224,0.84246,68200000.0
2007-08-28 21:15:00,0.84247,0.84281,0.84233,0.84246,76800000.0
2007-08-28 21:20:00,0.84254,0.84273,0.84241,0.84241,61800000.0
2007-08-28 21:25:00,0.84244,0.84244,0.84114,0.84133,54800000.0
2007-08-28 21:30:00,0.84119,0.84119,0.83905,0.83938,64400000.0
2007-08-28 21:35:00,0.83956,0.84031,0.83933,0.84031,65600000.0
2007-08-28 21:40:00,0.84029,0.84035,0.83954,0.83973,64400000.0
2007-08-28 21:45:00,0.83981,0.83981,0.83794,0.83886,78000000.0
2007-08-28 21:50:00,0.83899,0.83941,0.83849,0.83864,57400000.0
2007-08-28 21:55:00,0.83862,0.8389,0.83822,0.83849,60600000.0
2007-08-28 22:00:00,0.83855,0.83874,0.83826,0.83831,59000000.0
2007-08-28 22:05:00,0.83824,0.83872,0.83822,0.83829,65600000.0
2007-08-28 22:10:00,0.83843,0.83944,0.83837,0.83944,76800000.0
2007-08-28 22:15:00,0.8392,0.83966,0.83781,0.83794,62600000.0
2007-08-28 22:20:00,0.83764,0.83786,0.8372,0.8372,58000000.0
2007-08-28 22:25:00,0.83713,0.83759,0.83705,0.83723,70400000.0
2007-08-28 22:30:00,0.83745,0.83766,0.83662,0.83743,97800000.0
2007-08-28 22:35:00,0.83771,0.83822,0.83738,0.83776,67200000.0
2007-08-28 22:40:00,0.83786,0.83793,0.83693,0.83693,50000000.0
2007-08-28 22:45:00,0.8374,0.83743,0.83646,0.83706,53200000.0
2007-08-28 22:50:00,0.83709,0.83726,0.83691,0.83726,65000000.0
2007-08-28 22:55:00,0.83716,0.83716,0.83669,0.83694,65000000.0
2007-08-28 23:00:00,0.83683,0.83706,0.83545,0.83631,67600000.0
2007-08-28 23:05:00,0.83597,0.83597,0.8344,0.83585,62400000.0
2007-08-28 23:10:00,0.83526,0.83599,0.83518,0.83519,62400000.0
2007-08-28 23:15:00,0.83534,0.83539,0.83477,0.835,63400000.0
2007-08-28 23:20:00,0.83517,0.8353,0.8341,0.83491,69200000.0
2007-08-28 23:25:00,0.83487,0.83551,0.83443,0.83448,64400000.0
2007-08-28 23:30:00,0.83437,0.83494,0.83382,0.8349,73000000.0
2007-08-28 23:35:00,0.83497,0.83527,0.83443,0.83443,70400000.0
2007-08-28 23:40:00,0.83427,0.8349,0.83427,0.8349,47800000.0
2007-08-28 23:45:00,0.83473,0.83567,0.83473,0.83522,64800000.0
2007-08-28 23:50:00,0.83501,0.83538,0.8344,0.83538,62400000.0
2007-08-28 23:55:00,0.83532,0.83532,0.83405,0.83479,88800000.0
2007-08-29 00:00:00,0.83531,0.83549,0.83437,0.83437,66000000.0
2007-08-29 00:05:00,0.83432,0.83535,0.83382,0.83527,64000000.0
2007-08-29 00:10:00,0.83523,0.83531,0.83456,0.83459,49000000.0
2007-08-29 00:15:00,0.83446,0.83457,0.83402,0.8342,62200000.0
2007-08-29 00:20:00,0.83419,0.83432,0.83396,0.83402,56400000.0
2007-08-29 00:25:00,0.83409,0.83477,0.8338,0.83475,55400000.0
2007-08-29 00:30:00,0.83452,0.83506,0.83438,0.83506,68600000.0
2007-08-29 00:35:00,0.83515,0.83526,0.83457,0.83479,63400000.0
2007-08-29 00:40:00,0.83511,0.8369,0.83511,0.83637,58600000.0
2007-08-29 00:45:00,0.83625,0.83625,0.83551,0.83605,68200000.0
2007-08-29 00:50:00,0.83615,0.83626,0.83564,0.83621,60000000.0
2007-08-29 00:55:00,0.83623,0.83633,0.83578,0.83621,57400000.0
2007-08-29 01:00:00,0.83641,0.83718,0.83612,0.83669,74000000.0
2007-08-29 01:05:00,0.83681,0.83693,0.8362,0.8362,59600000.0
2007-08-29 01:10:00,0.83623,0.83659,0.83613,0.83613,56000000.0
2007-08-29 01:15:00,0.83625,0.83637,0.83537,0.83576,46800000.0
2007-08-29 01:20:00,0.83564,0.83594,0.83421,0.83431,66400000.0
2007-08-29 01:25:00,0.83445,0.83549,0.83353,0.83365,60400000.0
2007-08-29 01:30:00,0.8332,0.83406,0.83292,0.83309,52200000.0
2007-08-29 01:35:00,0.83341,0.83345,0.83177,0.83192,65400000.0
2007-08-29 01:40:00,0.83205,0.83263,0.83189,0.83249,57400000.0
2007-08-29 01:45:00,0.83234,0.83234,0.83089,0.83095,70800000.0
2007-08-29 01:50:00,0.83093,0.83116,0.82936,0.83079,62600000.0
2007-08-29 01:55:00,0.83055,0.83116,0.83007,0.83115,64000000.0
2007-08-29 02:00:00,0.83136,0.83177,0.83018,0.83029,72400000.0
2007-08-29 02:05:00,0.83042,0.83042,0.82887,0.82888,68800000.0
2007-08-29 02:10:00,0.82883,0.82978,0.82878,0.82978,74000000.0
2007-08-29 02:15:00,0.82989,0.83052,0.82989,0.83031,62800000.0
2007-08-29 02:20:00,0.83026,0.83148,0.83026,0.83142,60200000.0
2007-08-29 02:25:00,0.83138,0.83218,0.83057,0.83216,59000000.0
2007-08-29 02:30:00,0.83227,0.83295,0.832,0.83264,63200000.0
2007-08-29 02:35:00,0.83269,0.83277,0.83182,0.83182,62800000.0
2007-08-29 02:40:00,0.83172,0.832,0.83157,0.832,67600000.0
2007-08-29 02:45:00,0.83196,0.83219,0.83184,0.83204,65000000.0
2007-08-29 02:50:00,0.83199,0.8325,0.83158,0.83164,64800000.0
2007-08-29 02:55:00,0.83172,0.83212,0.83169,0.83171,69600000.0
2007-08-29 03:00:00,0.83145,0.83148,0.83048,0.83086,71800000.0
2007-08-29 03:05:00,0.8309,0.83102,0.82977,0.8298,65600000.0
2007-08-29 03:10:00,0.82978,0.82996,0.82902,0.82902,73600000.0
2007-08-29 03:15:00,0.82887,0.82889,0.82745,0.82757,68600000.0
2007-08-29 03:20:00,0.82744,0.82763,0.82688,0.82742,61200000.0
2007-08-29 03:25:00,0.82706,0.82706,0.82606,0.82687,54400000.0
2007-08-29 03:30:00,0.82684,0.82779,0.82675,0.82756,60200000.0
2007-08-29 03:35:00,0.8276,0.83076,0.8276,0.83015,59200000.0
2007-08-29 03:40:00,0.83014,0.83127,0.8298,0.83127,64600000.0
2007-08-29 03:45:00,0.83127,0.83127,0.83007,0.83017,59600000.0
2007-08-29 03:50:00,0.8304,0.83078,0.8298,0.82989,60800000.0
2007-08-29 03:55:00,0.82982,0.82997,0.82937,0.82997,66800000.0
2007-08-29 04:00:00,0.83016,0.832,0.83016,0.83143,50000000.0
2007-08-29 04:05:00,0.83165,0.83192,0.83157,0.83192,64000000.0
2007-08-29 04:10:00,0.83192,0.83226,0.83119,0.8318,46400000.0
2007-08-29 04:15:00,0.83189,0.83192,0.83119,0.83134,60800000.0
2007-08-29 04:20:00,0.83124,0.83126,0.83004,0.83047,65600000.0
2007-08-29 04:25:00,0.83031,0.83048,0.83009,0.83028,65600000.0
2007-08-29 04:30:00,0.83063,0.83133,0.83063,0.83086,54400000.0
2007-08-29 04:35:00,0.83083,0.83137,0.83078,0.83078,68800000.0
2007-08-29 04:40:00,0.83073,0.83136,0.83057,0.83109,64400000.0
2007-08-29 04:45:00,0.8305,0.83133,0.8305,0.8306,63800000.0
2007-08-29 04:50:00,0.83099,0.83131,0.83022,0.83075,69200000.0
2007-08-29 04:55:00,0.83083,0.83119,0.83073,0.83091,67200000.0
2007-08-29 05:00:00,0.83085,0.83112,0.83071,0.83109,56400000.0
2007-08-29 05:05:00,0.83103,0.83112,0.83052,0.83106,58400000.0
2007-08-29 05:10:00,0.83094,0.83101,0.83024,0.831,59200000.0
2007-08-29 05:15:00,0.83105,0.83128,0.83091,0.83128,61600000.0
2007-08-29 05:20:00,0.83128,0.83139,0.83102,0.83139,64000000.0
2007-08-29 05:25:00,0.83142,0.83154,0.83114,0.83139,67200000.0
2007-08-29 05:30:00,0.83134,0.83156,0.83124,0.8315,67600000.0
2007-08-29 05:35:00,0.83154,0.83157,0.83114,0.83131,52800000.0
2007-08-29 05:40:00,0.8313,0.83181,0.83096,0.83176,57600000.0
2007-08-29 05:45:00,0.83172,0.83172,0.83111,0.8313,57000000.0
2007-08-29 05:50:00,0.83131,0.83227,0.83108,0.83225,61200000.0
2007-08-29 05:55:00,0.8322,0.83368,0.83212,0.83275,76800000.0
2007-08-29 06:00:00,0.83262,0.83262,0.83178,0.83242,53200000.0
2007-08-29 06:05:00,0.83252,0.83424,0.83252,0.83424,68800000.0
2007-08-29 06:10:00,0.83451,0.83451,0.83319,0.83369,61800000.0
2007-08-29 06:15:00,0.83365,0.83365,0.83243,0.8325,59000000.0
2007-08-29 06:20:00,0.83262,0.83306,0.83255,0.83278,70400000.0
2007-08-29 06:25:00,0.8325,0.83313,0.83242,0.8331,56000000.0
2007-08-29 06:30:00,0.83316,0.83351,0.83238,0.83248,54400000.0
2007-08-29 06:35:00,0.83251,0.83252,0.83184,0.83207,66000000.0
2007-08-29 06:40:00,0.83201,0.83248,0.83195,0.83213,70800000.0
2007-08-29 06:45:00,0.83204,0.83233,0.83178,0.83233,59000000.0
2007-08-29 06:50:00,0.83227,0.83245,0.83177,0.83177,69600000.0
2007-08-29 06:55:00,0.83167,0.83216,0.83167,0.83174,66600000.0
2007-08-29 07:00:00,0.83192,0.83246,0.83182,0.83241,57600000.0
2007-08-29 07:05:00,0.83232,0.83252,0.83213,0.83241,61200000.0
2007-08-29 07:10:00,0.83238,0.83239,0.83211,0.83234,72200000.0
2007-08-29 07:15:00,0.83226,0.83245,0.83181,0.83245,68600000.0
2007-08-29 07:20:00,0.83241,0.83248,0.83193,0.83208,56000000.0
2007-08-29 07:25:00,0.83207,0.83212,0.83136,0.83192,62600000.0
2007-08-29 07:30:00,0.83208,0.8321,0.83122,0.83145,59600000.0
2007-08-29 07:35:00,0.8316,0.83169,0.83088,0.83092,65600000.0
2007-08-29 07:40:00,0.83081,0.83099,0.83001,0.83016,68800000.0
2007-08-29 07:45:00,0.83005,0.83027,0.82912,0.82952,48000000.0
2007-08-29 07:50:00,0.8296,0.82986,0.8295,0.8295,60200000.0
2007-08-29 07:55:00,0.82943,0.83022,0.82937,0.82973,52800000.0
2007-08-29 08:00:00,0.83004,0.831,0.83004,0.83063,70200000.0
2007-08-29 08:05:00,0.83054,0.8306,0.82944,0.82945,73400000.0
2007-08-29 08:10:00,0.82944,0.8303,0.82911,0.8303,70800000.0
2007-08-29 08:15:00,0.83037,0.83181,0.83021,0.83181,62400000.0
2007-08-29 08:20:00,0.83171,0.83275,0.83157,0.83263,65600000.0
2007-08-29 08:25:00,0.83269,0.83362,0.83259,0.8328,65000000.0
2007-08-29 08:30:00,0.83269,0.83375,0.83244,0.83371,73200000.0
2007-08-29 08:35:00,0.83357,0.83517,0.8335,0.83513,56000000.0
2007-08-29 08:40:00,0.83519,0.83543,0.83424,0.83461,56400000.0
2007-08-29 08:45:00,0.83456,0.83483,0.8343,0.83432,59200000.0
2007-08-29 08:50:00,0.83453,0.83461,0.8338,0.8338,71200000.0
2007-08-29 08:55:00,0.83373,0.83381,0.83357,0.83361,67600000.0
2007-08-29 09:00:00,0.83344,0.83425,0.83308,0.83308,64000000.0
2007-08-29 09:05:00,0.83284,0.83336,0.83271,0.83336,80400000.0
2007-08-29 09:10:00,0.83336,0.83421,0.83309,0.83396,63800000.0
2007-08-29 09:15:00,0.83406,0.83461,0.83386,0.83461,73600000.0
2007-08-29 09:20:00,0.83444,0.83466,0.83417,0.83466,66000000.0
2007-08-29 09:25:00,0.83466,0.83492,0.834,0.83436,70800000.0
2007-08-29 09:30:00,0.83427,0.83507,0.83405,0.8343,74600000.0
2007-08-29 09:35:00,0.83394,0.83477,0.83361,0.8347,65400000.0
2007-08-29 09:40:00,0.83474,0.83489,0.83424,0.83453,63800000.0
2007-08-29 09:45:00,0.83451,0.83474,0.83431,0.83454,57000000.0
2007-08-29 09:50:00,0.83444,0.83492,0.83438,0.83459,67600000.0
2007-08-29 09:55:00,0.83447,0.83517,0.83441,0.83513,68800000.0
2007-08-29 10:00:00,0.83525,0.83535,0.835,0.83519,62400000.0
2007-08-29 10:05:00,0.83539,0.83674,0.83539,0.83673,64400000.0
2007-08-29 10:10:00,0.83665,0.83857,0.83658,0.83801,69200000.0
2007-08-29 10:15:00,0.83778,0.83815,0.83694,0.83694,72400000.0
2007-08-29 10:20:00,0.837,0.83734,0.83641,0.83688,67200000.0
2007-08-29 10:25:00,0.837,0.83716,0.83652,0.83661,64400000.0
2007-08-29 10:30:00,0.83659,0.83677,0.83591,0.83605,59200000.0
2007-08-29 10:35:00,0.83606,0.8368,0.83606,0.83676,66600000.0
2007-08-29 10:40:00,0.83675,0.83684,0.83633,0.83637,68400000.0
2007-08-29 10:45:00,0.83629,0.83639,0.83598,0.83598,66000000.0
2007-08-29 10:50:00,0.83592,0.83657,0.8358,0.83621,62400000.0
2007-08-29 10:55:00,0.83647,0.83663,0.83594,0.83636,67600000.0
2007-08-29 11:00:00,0.83667,0.83714,0.83662,0.83714,66000000.0
2007-08-29 11:05:00,0.8371,0.83751,0.83684,0.83727,55800000.0
2007-08-29 11:10:00,0.83749,0.83811,0.83749,0.83808,76200000.0
2007-08-29 11:15:00,0.83818,0.83911,0.83811,0.83911,70400000.0
2007-08-29 11:20:00,0.83921,0.83977,0.83871,0.83969,72000000.0
2007-08-29 11:25:00,0.83959,0.84075,0.83952,0.84075,62800000.0
2007-08-29 11:30:00,0.84076,0.8423,0.84057,0.8423,69800000.0
2007-08-29 11:35:00,0.84267,0.84311,0.84267,0.84273,68800000.0
2007-08-29 11:40:00,0.8426,0.84276,0.84083,0.8419,62400000.0
2007-08-29 11:45:00,0.84175,0.84191,0.84159,0.84167,68200000.0
2007-08-29 11:50:00,0.84157,0.84173,0.84094,0.84115,72000000.0
2007-08-29 11:55:00,0.84083,0.84137,0.84009,0.8413,67600000.0
2007-08-29 12:00:00,0.84152,0.84162,0.8413,0.84133,70800000.0
2007-08-29 12:05:00,0.84129,0.84156,0.84113,0.84122,71200000.0
2007-08-29 12:10:00,0.84123,0.8417,0.8412,0.84155,77800000.0
2007-08-29 12:15:00,0.84145,0.84223,0.84145,0.84167,66400000.0
2007-08-29 12:20:00,0.84203,0.84203,0.8416,0.84173,67400000.0
2007-08-29 12:25:00,0.84174,0.84217,0.84165,0.84213,61200000.0
2007-08-29 12:30:00,0.84225,0.84306,0.84225,0.84255,66800000.0
2007-08-29 12:35:00,0.84294,0.84312,0.84274,0.84286,73600000.0
2007-08-29 12:40:00,0.8425,0.8425,0.84146,0.84157,62200000.0
2007-08-29 12:45:00,0.8416,0.84202,0.84152,0.84195,62800000.0
2007-08-29 12:50:00,0.84214,0.84281,0.84197,0.84278,72400000.0
2007-08-29 12:55:00,0.84272,0.84346,0.84212,0.84346,62400000.0
2007-08-29 13:00:00,0.84352,0.84381,0.84281,0.84286,68800000.0
2007-08-29 13:05:00,0.84265,0.84273,0.84197,0.84236,68800000.0
2007-08-29 13:10:00,0.84231,0.8424,0.84156,0.84228,57600000.0
2007-08-29 13:15:00,0.84221,0.8434,0.84214,0.84292,58400000.0
2007-08-29 13:20:00,0.84281,0.84281,0.84148,0.84185,75200000.0
2007-08-29 13:25:00,0.84178,0.84246,0.84162,0.84229,65600000.0
2007-08-29 13:30:00,0.84226,0.84279,0.84142,0.84142,104400000.0
2007-08-29 13:35:00,0.84141,0.84167,0.84118,0.84128,124200000.0
2007-08-29 13:40:00,0.84114,0.84153,0.84103,0.84147,110400000.0
2007-08-29 13:45:00,0.84144,0.84159,0.84128,0.84128,121600000.0
2007-08-29 13:50:00,0.84108,0.84119,0.84062,0.84091,156600000.0
2007-08-29 13:55:00,0.84093,0.84102,0.83946,0.83983,129000000.0
2007-08-29 14:00:00,0.83983,0.83988,0.83794,0.83798,170600000.0
2007-08-29 14:05:00,0.83781,0.83871,0.83778,0.83834,150000000.0
2007-08-29 14:10:00,0.83824,0.83888,0.83818,0.83822,115200000.0
2007-08-29 14:15:00,0.83804,0.8382,0.83725,0.83725,186800000.0
2007-08-29 14:20:00,0.83731,0.8385,0.83718,0.83816,122000000.0
2007-08-29 14:25:00,0.83819,0.83885,0.83819,0.83869,107600000.0
2007-08-29 14:30:00,0.83879,0.83879,0.83833,0.83876,207600000.0
2007-08-29 14:35:00,0.83894,0.83906,0.83849,0.83889,183000000.0
2007-08-29 14:40:00,0.83901,0.83933,0.83894,0.83919,244400000.0
2007-08-29 14:45:00,0.83909,0.83922,0.83891,0.83917,152200000.0
2007-08-29 14:50:00,0.83898,0.83898,0.83842,0.83848,133200000.0
2007-08-29 14:55:00,0.83856,0.83861,0.83752,0.83752,101800000.0
2007-08-29 15:00:00,0.83738,0.83806,0.83736,0.83757,153400000.0
2007-08-29 15:05:00,0.83768,0.83799,0.83714,0.83779,107600000.0
2007-08-29 15:10:00,0.8377,0.83841,0.8377,0.83791,227400000.0
2007-08-29 15:15:00,0.83807,0.83832,0.83803,0.83815,96400000.0
2007-08-29 15:20:00,0.83814,0.83862,0.83798,0.83847,163400000.0
2007-08-29 15:25:00,0.83857,0.83879,0.83759,0.83854,194000000.0
2007-08-29 15:30:00,0.83748,0.83993,0.83718,0.83993,251800000.0
2007-08-29 15:35:00,0.83978,0.84004,0.83931,0.83931,199800000.0
2007-08-29 15:40:00,0.83924,0.83944,0.83871,0.83871,206200000.0
2007-08-29 15:45:00,0.8386,0.83889,0.83801,0.83889,123600000.0
2007-08-29 15:50:00,0.83898,0.83937,0.83878,0.83923,90400000.0
2007-08-29 15:55:00,0.83923,0.83923,0.83839,0.83839,144000000.0
2007-08-29 16:00:00,0.8383,0.83909,0.83819,0.83879,239600000.0
2007-08-29 16:05:00,0.83879,0.83917,0.83861,0.83883,199200000.0
2007-08-29 16:10:00,0.83877,0.83887,0.8384,0.83847,207200000.0
2007-08-29 16:15:00,0.83838,0.83872,0.83818,0.83839,169200000.0
2007-08-29 16:20:00,0.83858,0.83937,0.83858,0.83907,199200000.0
2007-08-29 16:25:00,0.83913,0.83913,0.8386,0.8386,171000000.0
2007-08-29 16:30:00,0.83848,0.83865,0.83805,0.83807,171000000.0
2007-08-29 16:35:00,0.83815,0.83838,0.83785,0.83837,227000000.0
2007-08-29 16:40:00,0.83838,0.83868,0.83837,0.83848,121400000.0
2007-08-29 16:45:00,0.83852,0.83877,0.83778,0.83873,317800000.0
2007-08-29 16:50:00,0.83888,0.83901,0.83847,0.839,161200000.0
2007-08-29 16:55:00,0.83917,0.8406,0.83915,0.84051,195400000.0
2007-08-29 17:00:00,0.84036,0.84172,0.8403,0.84086,232800000.0
2007-08-29 17:05:00,0.84111,0.84145,0.84064,0.84109,182000000.0
2007-08-29 17:10:00,0.84096,0.84096,0.8405,0.84069,144400000.0
2007-08-29 17:15:00,0.8405,0.841,0.84049,0.8408,104400000.0
2007-08-29 17:20:00,0.84085,0.84102,0.84037,0.84097,123200000.0
2007-08-29 17:25:00,0.8409,0.84141,0.84048,0.84132,200600000.0
2007-08-29 17:30:00,0.84136,0.84256,0.84118,0.84224,372800000.0
2007-08-29 17:35:00,0.8422,0.84295,0.84197,0.84197,205400000.0
2007-08-29 17:40:00,0.84179,0.84183,0.84091,0.84167,229000000.0
2007-08-29 17:45:00,0.84172,0.84211,0.84103,0.84206,207400000.0
2007-08-29 17:50:00,0.84205,0.84205,0.84167,0.84178,263600000.0
2007-08-29 17:55:00,0.84185,0.84189,0.84156,0.84172,267400000.0
2007-08-29 18:00:00,0.84171,0.8421,0.84167,0.84206,235000000.0
2007-08-29 18:05:00,0.84202,0.84214,0.84184,0.84185,321000000.0
2007-08-29 18:10:00,0.8419,0.84201,0.8418,0.84189,132000000.0
2007-08-29 18:15:00,0.8418,0.84201,0.8413,0.84182,227800000.0
2007-08-29 18:20:00,0.84184,0.84207,0.84106,0.84107,230800000.0
2007-08-29 18:25:00,0.84109,0.84122,0.8405,0.84078,145000000.0
2007-08-29 18:30:00,0.84066,0.84113,0.84042,0.84102,208600000.0
2007-08-29 18:35:00,0.84102,0.84112,0.84055,0.84058,175000000.0
2007-08-29 18:40:00,0.84063,0.84096,0.84061,0.84086,177400000.0
2007-08-29 18:45:00,0.84043,0.84115,0.83957,0.84084,135600000.0
2007-08-29 18:50:00,0.8409,0.84102,0.84059,0.84062,147000000.0
2007-08-29 18:55:00,0.84058,0.8406,0.8397,0.84036,145800000.0
2007-08-29 19:00:00,0.84015,0.84056,0.84013,0.84038,136000000.0
2007-08-29 19:05:00,0.84068,0.84099,0.84015,0.84015,163600000.0
2007-08-29 19:10:00,0.84003,0.84018,0.83954,0.8401,106000000.0
2007-08-29 19:15:00,0.8401,0.8401,0.83874,0.83923,83200000.0
2007-08-29 19:20:00,0.83903,0.83903,0.83839,0.83865,115000000.0
2007-08-29 19:25:00,0.83849,0.8385,0.83823,0.83837,94400000.0
2007-08-29 19:30:00,0.83808,0.83808,0.83713,0.83722,87400000.0
2007-08-29 19:35:00,0.83677,0.83709,0.83619,0.8368,94600000.0
2007-08-29 19:40:00,0.83685,0.83685,0.83623,0.83636,73600000.0
2007-08-29 19:45:00,0.83633,0.83651,0.83475,0.83502,94000000.0
2007-08-29 19:50:00,0.83524,0.83588,0.83515,0.83569,76000000.0
2007-08-29 19:55:00,0.83593,0.83643,0.83582,0.83634,60000000.0
2007-08-29 20:00:00,0.83631,0.83834,0.83618,0.83823,61200000.0
2007-08-29 20:05:00,0.83804,0.83833,0.83769,0.8382,64800000.0
2007-08-29 20:10:00,0.838,0.83909,0.83796,0.83893,85800000.0
2007-08-29 20:15:00,0.83872,0.83918,0.83848,0.83848,54400000.0
2007-08-29 20:20:00,0.83845,0.83871,0.83787,0.83865,75200000.0
2007-08-29 20:25:00,0.83849,0.8388,0.83849,0.8388,56000000.0
2007-08-29 20:30:00,0.8388,0.84079,0.83863,0.84079,68000000.0
2007-08-29 20:35:00,0.84091,0.84153,0.84079,0.84153,69200000.0
2007-08-29 20:40:00,0.84202,0.84233,0.84139,0.84153,66000000.0
2007-08-29 20:45:00,0.84176,0.84194,0.84167,0.84194,57600000.0
2007-08-29 20:50:00,0.84208,0.8422,0.84059,0.84068,65600000.0
2007-08-29 20:55:00,0.84066,0.84089,0.84,0.84069,64400000.0
2007-08-29 21:00:00,0.84069,0.84087,0.84042,0.84043,65000000.0
2007-08-29 21:05:00,0.8409,0.84158,0.8408,0.84129,66000000.0
2007-08-29 21:10:00,0.8416,0.84297,0.84126,0.84297,68600000.0
2007-08-29 21:15:00,0.84364,0.84602,0.8435,0.84526,70800000.0
2007-08-29 21:20:00,0.84526,0.84538,0.84521,0.84521,62800000.0
2007-08-29 21:25:00,0.8452,0.84576,0.84506,0.84576,57400000.0
2007-08-29 21:30:00,0.84558,0.847,0.84558,0.84691,61200000.0
2007-08-29 21:35:00,0.84748,0.8476,0.84664,0.84673,65600000.0
2007-08-29 21:40:00,0.84685,0.84731,0.84643,0.84709,64000000.0
2007-08-29 21:45:00,0.84708,0.84729,0.84633,0.84725,76800000.0
2007-08-29 21:50:00,0.84761,0.84953,0.84756,0.84945,61600000.0
2007-08-29 21:55:00,0.84938,0.85096,0.84938,0.84975,60800000.0
2007-08-29 22:00:00,0.84968,0.85013,0.84938,0.8495,68400000.0
2007-08-29 22:05:00,0.84936,0.85007,0.84936,0.84995,65000000.0
2007-08-29 22:10:00,0.85,0.85004,0.84931,0.84939,76800000.0
2007-08-29 22:15:00,0.84919,0.84976,0.84919,0.84974,63200000.0
2007-08-29 22:20:00,0.84972,0.84972,0.84925,0.84944,57600000.0
2007-08-29 22:25:00,0.84931,0.84942,0.84891,0.8491,68200000.0
2007-08-29 22:30:00,0.84907,0.84922,0.8486,0.84915,97800000.0
2007-08-29 22:35:00,0.84911,0.84934,0.84855,0.84901,67200000.0
2007-08-29 22:40:00,0.84903,0.84948,0.84879,0.84919,54400000.0
2007-08-29 22:45:00,0.84922,0.84928,0.84868,0.84919,52800000.0
2007-08-29 22:50:00,0.84937,0.84968,0.8492,0.84956,64400000.0
2007-08-29 22:55:00,0.84947,0.85006,0.84945,0.84972,66000000.0
2007-08-29 23:00:00,0.84945,0.84979,0.84873,0.84976,67600000.0
2007-08-29 23:05:00,0.84967,0.85016,0.84956,0.8499,62400000.0
2007-08-29 23:10:00,0.84957,0.84967,0.84927,0.84932,62400000.0
2007-08-29 23:15:00,0.84958,0.85023,0.84952,0.84998,64800000.0
2007-08-29 23:20:00,0.84987,0.85028,0.84928,0.85018,69200000.0
2007-08-29 23:25:00,0.85021,0.85174,0.84999,0.85166,64400000.0
2007-08-29 23:30:00,0.85154,0.85159,0.84981,0.85001,74000000.0
2007-08-29 23:35:00,0.85003,0.85135,0.84982,0.85107,70200000.0
2007-08-29 23:40:00,0.85083,0.85118,0.85083,0.85089,56400000.0
2007-08-29 23:45:00,0.85067,0.85072,0.85027,0.85072,64000000.0
2007-08-29 23:50:00,0.85079,0.85099,0.85019,0.85039,61600000.0
2007-08-29 23:55:00,0.85036,0.85036,0.84858,0.8487,88400000.0
2007-08-30 00:00:00,0.84864,0.84903,0.84795,0.84834,65400000.0
2007-08-30 00:05:00,0.84834,0.84836,0.8476,0.84826,71200000.0
2007-08-30 00:10:00,0.84816,0.84816,0.84762,0.84763,52800000.0
2007-08-30 00:15:00,0.8479,0.84844,0.8476,0.84799,62400000.0
2007-08-30 00:20:00,0.848,0.84801,0.84592,0.8461,56200000.0
2007-08-30 00:25:00,0.84645,0.84657,0.84475,0.84475,56000000.0
2007-08-30 00:30:00,0.84471,0.84566,0.84471,0.84557,68200000.0
2007-08-30 00:35:00,0.8453,0.84555,0.84472,0.84532,64400000.0
2007-08-30 00:40:00,0.8455,0.84581,0.84537,0.84541,58600000.0
2007-08-30 00:45:00,0.84521,0.84634,0.84452,0.84578,68600000.0
2007-08-30 00:50:00,0.84572,0.84572,0.84473,0.84493,52200000.0
2007-08-30 00:55:00,0.84497,0.84529,0.84488,0.84501,59600000.0
2007-08-30 01:00:00,0.84475,0.84478,0.84367,0.84443,74000000.0
2007-08-30 01:05:00,0.8447,0.84502,0.84418,0.84447,59600000.0
2007-08-30 01:10:00,0.84458,0.84472,0.84413,0.8446,55400000.0
2007-08-30 01:15:00,0.84468,0.8457,0.84456,0.8457,58400000.0
2007-08-30 01:20:00,0.84579,0.84579,0.84511,0.84533,65600000.0
2007-08-30 01:25:00,0.84533,0.84562,0.84445,0.84536,59000000.0
2007-08-30 01:30:00,0.84511,0.84521,0.84472,0.84489,46800000.0
2007-08-30 01:35:00,0.84482,0.84482,0.84375,0.84402,66000000.0
2007-08-30 01:40:00,0.84412,0.84412,0.84341,0.84378,57400000.0
2007-08-30 01:45:00,0.84389,0.84464,0.84388,0.84464,62200000.0
2007-08-30 01:50:00,0.84431,0.84447,0.8432,0.84425,61200000.0
2007-08-30 01:55:00,0.84415,0.84431,0.8431,0.84398,57400000.0
2007-08-30 02:00:00,0.84399,0.84403,0.8437,0.84377,70800000.0
2007-08-30 02:05:00,0.84389,0.84397,0.84303,0.84316,68000000.0
2007-08-30 02:10:00,0.84321,0.84387,0.8432,0.84387,73600000.0
2007-08-30 02:15:00,0.8441,0.84417,0.84395,0.84411,64400000.0
2007-08-30 02:20:00,0.84399,0.84425,0.84391,0.84413,59200000.0
2007-08-30 02:25:00,0.84424,0.84482,0.84381,0.84415,58600000.0
2007-08-30 02:30:00,0.84401,0.84413,0.84389,0.84399,62400000.0
2007-08-30 02:35:00,0.84394,0.84422,0.84246,0.84248,64000000.0
2007-08-30 02:40:00,0.84262,0.84281,0.84251,0.84271,67200000.0
2007-08-30 02:45:00,0.84274,0.84317,0.84244,0.84297,66000000.0
2007-08-30 02:50:00,0.84293,0.84301,0.84253,0.8428,65600000.0
2007-08-30 02:55:00,0.8431,0.84317,0.84293,0.84317,56000000.0
2007-08-30 03:00:00,0.84315,0.84324,0.84249,0.84286,71200000.0
2007-08-30 03:05:00,0.84322,0.84339,0.843,0.84303,66800000.0
2007-08-30 03:10:00,0.84298,0.84302,0.84235,0.84256,74000000.0
2007-08-30 03:15:00,0.84238,0.84312,0.84188,0.84295,70200000.0
2007-08-30 03:20:00,0.8432,0.84353,0.84316,0.84336,60800000.0
2007-08-30 03:25:00,0.84346,0.84409,0.84293,0.84409,49600000.0
2007-08-30 03:30:00,0.84439,0.84462,0.84385,0.84423,60600000.0
2007-08-30 03:35:00,0.84388,0.84437,0.84388,0.84435,53200000.0
2007-08-30 03:40:00,0.84437,0.84505,0.84425,0.84505,61200000.0
2007-08-30 03:45:00,0.84525,0.84565,0.8452,0.84538,59200000.0
2007-08-30 03:50:00,0.84533,0.8454,0.84513,0.84513,65600000.0
2007-08-30 03:55:00,0.84501,0.8457,0.84473,0.8457,67400000.0
2007-08-30 04:00:00,0.84556,0.84642,0.84556,0.8461,49400000.0
2007-08-30 04:05:00,0.84593,0.84604,0.84517,0.84525,48400000.0
2007-08-30 04:10:00,0.84514,0.84594,0.84435,0.84588,50000000.0
2007-08-30 04:15:00,0.84604,0.84706,0.84604,0.84678,58600000.0
2007-08-30 04:20:00,0.84663,0.84663,0.84537,0.84629,66000000.0
2007-08-30 04:25:00,0.84644,0.84759,0.84631,0.84736,65600000.0
2007-08-30 04:30:00,0.84727,0.84732,0.84619,0.84634,56000000.0
2007-08-30 04:35:00,0.84624,0.84632,0.8457,0.84579,68200000.0
2007-08-30 04:40:00,0.84628,0.84647,0.84597,0.8463,50000000.0
2007-08-30 04:45:00,0.84629,0.84635,0.84598,0.84634,63400000.0
2007-08-30 04:50:00,0.84617,0.84617,0.84462,0.8454,68800000.0
2007-08-30 04:55:00,0.84546,0.8456,0.84513,0.84547,67200000.0
2007-08-30 05:00:00,0.8454,0.84549,0.84518,0.84549,44800000.0
2007-08-30 05:05:00,0.8455,0.84556,0.84484,0.84484,57600000.0
2007-08-30 05:10:00,0.84495,0.84503,0.84458,0.84481,64000000.0
2007-08-30 05:15:00,0.84484,0.84484,0.84408,0.84435,44800000.0
2007-08-30 05:20:00,0.84435,0.84459,0.84331,0.84379,64400000.0
2007-08-30 05:25:00,0.84367,0.84393,0.84305,0.84393,68000000.0
2007-08-30 05:30:00,0.84406,0.84457,0.84371,0.84443,54800000.0
2007-08-30 05:35:00,0.84444,0.84444,0.84365,0.84403,36800000.0
2007-08-30 05:40:00,0.84415,0.84429,0.84406,0.8442,54400000.0
2007-08-30 05:45:00,0.84416,0.84416,0.84361,0.84365,68600000.0
2007-08-30 05:50:00,0.84322,0.84367,0.84298,0.84354,60200000.0
2007-08-30 05:55:00,0.84356,0.84356,0.84287,0.84323,76000000.0
2007-08-30 06:00:00,0.84276,0.84349,0.84273,0.84299,65200000.0
2007-08-30 06:05:00,0.84244,0.84245,0.84192,0.84212,68400000.0
2007-08-30 06:10:00,0.84218,0.84323,0.84218,0.84316,63200000.0
2007-08-30 06:15:00,0.84321,0.84327,0.84251,0.843,57000000.0
2007-08-30 06:20:00,0.84303,0.84303,0.842,0.84226,56000000.0
2007-08-30 06:25:00,0.84225,0.84246,0.84201,0.84222,43200000.0
2007-08-30 06:30:00,0.84179,0.8424,0.84179,0.84219,59200000.0
2007-08-30 06:35:00,0.84222,0.84246,0.84202,0.84214,67600000.0
2007-08-30 06:40:00,0.84219,0.84237,0.84189,0.84234,70800000.0
2007-08-30 06:45:00,0.84253,0.84261,0.8419,0.84251,60000000.0
2007-08-30 06:50:00,0.84241,0.84256,0.84095,0.84095,68800000.0
2007-08-30 06:55:00,0.84086,0.8412,0.84076,0.84093,69200000.0
2007-08-30 07:00:00,0.84101,0.84102,0.83974,0.84065,56800000.0
2007-08-30 07:05:00,0.84086,0.84086,0.83874,0.83874,60200000.0
2007-08-30 07:10:00,0.83876,0.84069,0.83876,0.84063,69000000.0
2007-08-30 07:15:00,0.84103,0.84191,0.84096,0.84165,68600000.0
2007-08-30 07:20:00,0.84156,0.84157,0.8411,0.84111,55400000.0
2007-08-30 07:25:00,0.84108,0.84185,0.84104,0.84181,55400000.0
2007-08-30 07:30:00,0.84176,0.84196,0.84151,0.84151,59600000.0
2007-08-30 07:35:00,0.84155,0.8416,0.83946,0.83946,65600000.0
2007-08-30 07:40:00,0.83945,0.84011,0.83945,0.83968,68400000.0
2007-08-30 07:45:00,0.83989,0.84019,0.83969,0.83999,47200000.0
2007-08-30 07:50:00,0.84004,0.84004,0.838,0.838,51200000.0
2007-08-30 07:55:00,0.83775,0.83929,0.83775,0.83927,58000000.0
2007-08-30 08:00:00,0.83914,0.8405,0.83901,0.8405,65400000.0
2007-08-30 08:05:00,0.84057,0.84122,0.84002,0.84069,74000000.0
2007-08-30 08:10:00,0.8407,0.8414,0.84031,0.84129,70400000.0
2007-08-30 08:15:00,0.84128,0.84225,0.84118,0.84225,62800000.0
2007-08-30 08:20:00,0.84231,0.84302,0.8422,0.84253,65400000.0
2007-08-30 08:25:00,0.84285,0.84319,0.84218,0.84255,66000000.0
2007-08-30 08:30:00,0.84241,0.84259,0.8417,0.84259,72400000.0
2007-08-30 08:35:00,0.84258,0.84308,0.84258,0.84291,54800000.0
2007-08-30 08:40:00,0.84303,0.84553,0.84303,0.84422,57400000.0
2007-08-30 08:45:00,0.84384,0.84405,0.84336,0.84341,60000000.0
2007-08-30 08:50:00,0.84357,0.84458,0.84331,0.8444,64000000.0
2007-08-30 08:55:00,0.84418,0.84428,0.84374,0.84374,66000000.0
2007-08-30 09:00:00,0.84328,0.84328,0.8421,0.84278,69200000.0
2007-08-30 09:05:00,0.84269,0.84349,0.84269,0.84325,80200000.0
2007-08-30 09:10:00,0.84333,0.84336,0.842,0.8424,63600000.0
2007-08-30 09:15:00,0.84272,0.84361,0.84193,0.84361,74400000.0
2007-08-30 09:20:00,0.84345,0.84375,0.84327,0.84343,66400000.0
2007-08-30 09:25:00,0.84364,0.84619,0.84364,0.84619,70400000.0
2007-08-30 09:30:00,0.84639,0.84696,0.84583,0.84601,75600000.0
2007-08-30 09:35:00,0.84605,0.84617,0.8458,0.84599,65600000.0
2007-08-30 09:40:00,0.84597,0.84605,0.84569,0.84589,64400000.0
2007-08-30 09:45:00,0.84622,0.8468,0.84621,0.84663,57600000.0
2007-08-30 09:50:00,0.84659,0.84687,0.84588,0.84588,67200000.0
2007-08-30 09:55:00,0.84614,0.84699,0.84612,0.84685,68200000.0
2007-08-30 10:00:00,0.84668,0.84691,0.84655,0.84663,63200000.0
2007-08-30 10:05:00,0.84675,0.84713,0.84649,0.84679,64000000.0
2007-08-30 10:10:00,0.84637,0.84637,0.84584,0.84589,68200000.0
2007-08-30 10:15:00,0.84589,0.84656,0.84589,0.84653,72000000.0
2007-08-30 10:20:00,0.84644,0.84709,0.84619,0.84619,67200000.0
2007-08-30 10:25:00,0.84621,0.84621,0.84548,0.84597,65600000.0
2007-08-30 10:30:00,0.84602,0.84646,0.84602,0.84636,59200000.0
2007-08-30 10:35:00,0.84633,0.84641,0.8454,0.84591,67000000.0
2007-08-30 10:40:00,0.8463,0.84642,0.84617,0.84642,68400000.0
2007-08-30 10:45:00,0.84642,0.84652,0.84618,0.84628,65000000.0
2007-08-30 10:50:00,0.84628,0.84653,0.84623,0.84628,62400000.0
2007-08-30 10:55:00,0.8459,0.84659,0.84572,0.84628,67800000.0
2007-08-30 11:00:00,0.84638,0.84718,0.84616,0.84718,65200000.0
2007-08-30 11:05:00,0.84702,0.8475,0.84691,0.84702,58000000.0
2007-08-30 11:10:00,0.84711,0.84748,0.84704,0.84727,78400000.0
2007-08-30 11:15:00,0.84728,0.8473,0.8467,0.84688,69800000.0
2007-08-30 11:20:00,0.84678,0.84714,0.84626,0.84714,71800000.0
2007-08-30 11:25:00,0.84669,0.84716,0.84651,0.84669,62400000.0
2007-08-30 11:30:00,0.84673,0.84724,0.84662,0.84697,70200000.0
2007-08-30 11:35:00,0.84658,0.84696,0.84621,0.84677,68800000.0
2007-08-30 11:40:00,0.84691,0.847,0.84604,0.84628,62400000.0
2007-08-30 11:45:00,0.84608,0.84676,0.84595,0.84627,69200000.0
2007-08-30 11:50:00,0.84627,0.84637,0.845,0.84517,71400000.0
2007-08-30 11:55:00,0.84497,0.84505,0.84345,0.84345,67200000.0
2007-08-30 12:00:00,0.84297,0.84323,0.84225,0.84289,69800000.0
2007-08-30 12:05:00,0.84281,0.84315,0.8426,0.84308,70400000.0
2007-08-30 12:10:00,0.84312,0.84323,0.84239,0.84247,79600000.0
2007-08-30 12:15:00,0.84257,0.84285,0.84249,0.8427,67200000.0
2007-08-30 12:20:00,0.84288,0.84367,0.84285,0.84364,67400000.0
2007-08-30 12:25:00,0.84373,0.84418,0.84361,0.84379,60800000.0
2007-08-30 12:30:00,0.8437,0.84371,0.84326,0.84371,67200000.0
2007-08-30 12:35:00,0.84355,0.84381,0.84318,0.84344,73600000.0
2007-08-30 12:40:00,0.84342,0.84354,0.84249,0.84271,64800000.0
2007-08-30 12:45:00,0.84286,0.84324,0.84279,0.84309,62800000.0
2007-08-30 12:50:00,0.84314,0.84331,0.84261,0.84331,72400000.0
2007-08-30 12:55:00,0.84342,0.84343,0.84186,0.84214,62600000.0
2007-08-30 13:00:00,0.84215,0.84309,0.84174,0.84309,67200000.0
2007-08-30 13:05:00,0.84301,0.84326,0.84293,0.84297,67200000.0
2007-08-30 13:10:00,0.84283,0.84322,0.84279,0.84318,57000000.0
2007-08-30 13:15:00,0.84324,0.84347,0.84315,0.84333,54400000.0
2007-08-30 13:20:00,0.84337,0.8435,0.84295,0.84307,75200000.0
2007-08-30 13:25:00,0.843,0.8431,0.84248,0.84302,66400000.0
2007-08-30 13:30:00,0.8429,0.84361,0.8429,0.84361,103400000.0
2007-08-30 13:35:00,0.84378,0.84384,0.84308,0.84338,125600000.0
2007-08-30 13:40:00,0.84335,0.84335,0.84296,0.84315,104800000.0
2007-08-30 13:45:00,0.84322,0.84383,0.84302,0.84377,122400000.0
2007-08-30 13:50:00,0.84381,0.84421,0.84378,0.84421,157600000.0
2007-08-30 13:55:00,0.8441,0.8449,0.84409,0.8449,131400000.0
2007-08-30 14:00:00,0.8449,0.84543,0.8449,0.84525,170400000.0
2007-08-30 14:05:00,0.84486,0.84527,0.84455,0.84494,149600000.0
2007-08-30 14:10:00,0.84463,0.84482,0.84425,0.84477,114400000.0
2007-08-30 14:15:00,0.84476,0.84511,0.84458,0.84466,185200000.0
2007-08-30 14:20:00,0.8446,0.84473,0.84432,0.84447,126200000.0
2007-08-30 14:25:00,0.84423,0.84448,0.84411,0.84432,107600000.0
2007-08-30 14:30:00,0.84415,0.84566,0.84414,0.84559,207800000.0
2007-08-30 14:35:00,0.84552,0.84625,0.84544,0.84604,182200000.0
2007-08-30 14:40:00,0.84598,0.84673,0.8459,0.84661,244000000.0
2007-08-30 14:45:00,0.84665,0.84828,0.8466,0.84828,152600000.0
2007-08-30 14:50:00,0.84871,0.84976,0.84871,0.84922,133200000.0
2007-08-30 14:55:00,0.84917,0.84917,0.84684,0.84684,102800000.0
2007-08-30 15:00:00,0.84677,0.84679,0.846,0.846,153200000.0
2007-08-30 15:05:00,0.8458,0.84592,0.84504,0.84566,107200000.0
2007-08-30 15:10:00,0.84555,0.84582,0.84453,0.84453,228600000.0
2007-08-30 15:15:00,0.84449,0.84449,0.84388,0.84448,98000000.0
2007-08-30 15:20:00,0.84458,0.84534,0.84458,0.84534,165000000.0
2007-08-30 15:25:00,0.8453,0.8453,0.84324,0.84413,194800000.0
2007-08-30 15:30:00,0.8434,0.84465,0.8434,0.84402,251600000.0
2007-08-30 15:35:00,0.84423,0.8446,0.84354,0.84443,198600000.0
2007-08-30 15:40:00,0.84446,0.84485,0.84421,0.84426,207400000.0
2007-08-30 15:45:00,0.84431,0.84558,0.84431,0.84547,125200000.0
2007-08-30 15:50:00,0.84534,0.84591,0.84534,0.84575,89000000.0
2007-08-30 15:55:00,0.84575,0.84575,0.84448,0.84448,144000000.0
2007-08-30 16:00:00,0.84426,0.84442,0.84354,0.84395,239200000.0
2007-08-30 16:05:00,0.844,0.84628,0.84394,0.84608,200600000.0
2007-08-30 16:10:00,0.84594,0.84646,0.84594,0.84609,208800000.0
2007-08-30 16:15:00,0.84608,0.84758,0.84605,0.84758,169000000.0
2007-08-30 16:20:00,0.84752,0.84772,0.84723,0.8473,201600000.0
2007-08-30 16:25:00,0.84738,0.8485,0.84729,0.84794,172400000.0
2007-08-30 16:30:00,0.84797,0.84887,0.84774,0.84846,170800000.0
2007-08-30 16:35:00,0.84831,0.84831,0.84747,0.84776,227400000.0
2007-08-30 16:40:00,0.84768,0.84792,0.84714,0.84725,122000000.0
2007-08-30 16:45:00,0.84732,0.84748,0.84667,0.84706,317600000.0
2007-08-30 16:50:00,0.84708,0.8489,0.84701,0.84873,160000000.0
2007-08-30 16:55:00,0.84862,0.84906,0.84862,0.84879,196200000.0
2007-08-30 17:00:00,0.84891,0.85023,0.84874,0.85023,232000000.0
2007-08-30 17:05:00,0.85043,0.85043,0.84966,0.8498,183200000.0
2007-08-30 17:10:00,0.84976,0.85047,0.84967,0.85043,145800000.0
2007-08-30 17:15:00,0.85033,0.85033,0.84969,0.85002,106000000.0
2007-08-30 17:20:00,0.85025,0.85054,0.84971,0.84977,123400000.0
2007-08-30 17:25:00,0.84952,0.84952,0.8476,0.84782,201600000.0
2007-08-30 17:30:00,0.84768,0.84779,0.84722,0.84737,370800000.0
2007-08-30 17:35:00,0.84749,0.84837,0.8474,0.84807,205400000.0
2007-08-30 17:40:00,0.84796,0.84828,0.84773,0.84828,226800000.0
2007-08-30 17:45:00,0.84837,0.84843,0.84739,0.84801,214200000.0
2007-08-30 17:50:00,0.84787,0.84801,0.84743,0.84743,260400000.0
2007-08-30 17:55:00,0.84719,0.84719,0.84658,0.84678,267600000.0
2007-08-30 18:00:00,0.84679,0.84679,0.84577,0.84634,232200000.0
2007-08-30 18:05:00,0.84648,0.84687,0.8462,0.84681,321400000.0
2007-08-30 18:10:00,0.84699,0.84708,0.84637,0.84647,132400000.0
2007-08-30 18:15:00,0.84661,0.84663,0.84475,0.84489,229000000.0
2007-08-30 18:20:00,0.84465,0.84506,0.84329,0.8446,233400000.0
2007-08-30 18:25:00,0.84457,0.84568,0.84445,0.84568,144600000.0
2007-08-30 18:30:00,0.84531,0.84685,0.84519,0.84681,208600000.0
2007-08-30 18:35:00,0.8467,0.8467,0.84606,0.84663,176600000.0
2007-08-30 18:40:00,0.84669,0.84681,0.84653,0.84664,177800000.0
2007-08-30 18:45:00,0.84678,0.84703,0.84589,0.84655,135800000.0
2007-08-30 18:50:00,0.84637,0.84664,0.84595,0.84658,146800000.0
2007-08-30 18:55:00,0.84656,0.84682,0.84642,0.84642,147600000.0
2007-08-30 19:00:00,0.84644,0.84644,0.84576,0.84596,134800000.0
2007-08-30 19:05:00,0.84604,0.8463,0.84572,0.84624,163000000.0
2007-08-30 19:10:00,0.84629,0.84631,0.84529,0.8455,104800000.0
2007-08-30 19:15:00,0.84513,0.84531,0.84462,0.84525,83000000.0
2007-08-30 19:20:00,0.84556,0.84599,0.84527,0.8453,117400000.0
2007-08-30 19:25:00,0.84525,0.84525,0.84403,0.84496,95200000.0
2007-08-30 19:30:00,0.84506,0.84513,0.84426,0.84462,86800000.0
2007-08-30 19:35:00,0.84472,0.8454,0.84396,0.84536,93800000.0
2007-08-30 19:40:00,0.84488,0.84504,0.84401,0.8449,76800000.0
2007-08-30 19:45:00,0.84498,0.84498,0.84393,0.84459,95200000.0
2007-08-30 19:50:00,0.84453,0.84503,0.84435,0.84503,62800000.0
2007-08-30 19:55:00,0.8448,0.84502,0.84439,0.84488,58600000.0
2007-08-30 20:00:00,0.845,0.84546,0.84476,0.84546,70800000.0
2007-08-30 20:05:00,0.84541,0.84541,0.84499,0.84527,64400000.0
2007-08-30 20:10:00,0.84493,0.84493,0.84417,0.84441,86800000.0
2007-08-30 20:15:00,0.84454,0.84485,0.84438,0.84452,65400000.0
2007-08-30 20:20:00,0.84469,0.84479,0.84419,0.84446,75400000.0
2007-08-30 20:25:00,0.84435,0.84438,0.84402,0.84417,56000000.0
2007-08-30 20:30:00,0.84436,0.84436,0.8434,0.8434,70000000.0
2007-08-30 20:35:00,0.84306,0.84376,0.84306,0.84347,68800000.0
2007-08-30 20:40:00,0.84384,0.84453,0.84384,0.84427,65000000.0
2007-08-30 20:45:00,0.84416,0.84427,0.84353,0.84397,54200000.0
2007-08-30 20:50:00,0.84405,0.84411,0.84374,0.844,65000000.0
2007-08-30 20:55:00,0.84405,0.84468,0.84391,0.84423,64400000.0
2007-08-30 21:00:00,0.84434,0.84503,0.84411,0.84502,65600000.0
2007-08-30 21:05:00,0.84502,0.84502,0.84431,0.84431,66600000.0
2007-08-30 21:10:00,0.84474,0.84538,0.84452,0.84538,68200000.0
2007-08-30 21:15:00,0.84539,0.8454,0.84472,0.84472,70400000.0
2007-08-30 21:20:00,0.84456,0.84474,0.8438,0.84474,62400000.0
2007-08-30 21:25:00,0.84476,0.84492,0.84416,0.84465,50000000.0
2007-08-30 21:30:00,0.84466,0.84533,0.84466,0.84533,61600000.0
2007-08-30 21:35:00,0.84522,0.84526,0.8444,0.8444,66000000.0
2007-08-30 21:40:00,0.84428,0.84428,0.84356,0.84356,64400000.0
2007-08-30 21:45:00,0.84406,0.84406,0.84266,0.84356,78000000.0
2007-08-30 21:50:00,0.84364,0.8437,0.84315,0.84336,57600000.0
2007-08-30 21:55:00,0.84346,0.84392,0.84338,0.84382,60800000.0
2007-08-30 22:00:00,0.84383,0.84391,0.84352,0.84352,58000000.0
2007-08-30 22:05:00,0.84342,0.84361,0.84309,0.84348,65600000.0
2007-08-30 22:10:00,0.84354,0.84361,0.84316,0.84322,77200000.0
2007-08-30 22:15:00,0.84293,0.84343,0.84293,0.84343,62800000.0
2007-08-30 22:20:00,0.84335,0.8438,0.84334,0.8438,57600000.0
2007-08-30 22:25:00,0.84389,0.84433,0.84361,0.84433,65600000.0
2007-08-30 22:30:00,0.84419,0.84455,0.84408,0.8445,97400000.0
2007-08-30 22:35:00,0.84453,0.84467,0.84324,0.84465,67200000.0
2007-08-30 22:40:00,0.84469,0.84514,0.84453,0.84493,53800000.0
2007-08-30 22:45:00,0.84475,0.84498,0.84413,0.84417,53200000.0
2007-08-30 22:50:00,0.84448,0.84558,0.84448,0.84531,65600000.0
2007-08-30 22:55:00,0.84525,0.84564,0.84525,0.84545,52800000.0
2007-08-30 23:00:00,0.84538,0.84563,0.8438,0.84453,68200000.0
2007-08-30 23:05:00,0.84451,0.84536,0.84446,0.84511,62400000.0
2007-08-30 23:10:00,0.84505,0.84564,0.84476,0.84536,62800000.0
2007-08-30 23:15:00,0.84556,0.84581,0.84528,0.84577,63200000.0
2007-08-30 23:20:00,0.84573,0.84579,0.84473,0.84547,68800000.0
2007-08-30 23:25:00,0.84552,0.84565,0.84527,0.84529,64800000.0
2007-08-30 23:30:00,0.8452,0.8452,0.84376,0.8447,74400000.0
2007-08-30 23:35:00,0.84475,0.84498,0.84416,0.84498,52800000.0
2007-08-30 23:40:00,0.84484,0.84497,0.84457,0.84481,47400000.0
2007-08-30 23:45:00,0.8442,0.84488,0.8442,0.84476,64000000.0
2007-08-30 23:50:00,0.84464,0.84489,0.84427,0.8444,50000000.0
2007-08-30 23:55:00,0.84462,0.8448,0.84377,0.84472,74800000.0
2007-08-31 00:00:00,0.8448,0.84525,0.84472,0.84507,65000000.0
2007-08-31 00:05:00,0.84501,0.84535,0.8444,0.84535,63800000.0
2007-08-31 00:10:00,0.8454,0.84558,0.84511,0.84558,40800000.0
2007-08-31 00:15:00,0.84487,0.84609,0.84487,0.84586,63600000.0
2007-08-31 00:20:00,0.84578,0.8459,0.84538,0.84586,56400000.0
2007-08-31 00:25:00,0.84599,0.8463,0.84584,0.8462,46400000.0
2007-08-31 00:30:00,0.84618,0.84635,0.8457,0.8458,69000000.0
2007-08-31 00:35:00,0.84616,0.84624,0.84604,0.84609,64200000.0
2007-08-31 00:40:00,0.8458,0.8461,0.84576,0.84605,59200000.0
2007-08-31 00:45:00,0.84551,0.84622,0.84548,0.84597,69200000.0
2007-08-31 00:50:00,0.84605,0.84646,0.84588,0.84646,52800000.0
2007-08-31 00:55:00,0.84639,0.84639,0.84552,0.8456,59000000.0
2007-08-31 01:00:00,0.84553,0.84582,0.84545,0.84569,56400000.0
2007-08-31 01:05:00,0.84542,0.8458,0.84521,0.84521,51800000.0
2007-08-31 01:10:00,0.8452,0.84536,0.84496,0.84525,55400000.0
2007-08-31 01:15:00,0.84508,0.84553,0.84499,0.84515,58400000.0
2007-08-31 01:20:00,0.84504,0.84541,0.84484,0.84494,65600000.0
2007-08-31 01:25:00,0.84506,0.84571,0.84452,0.84571,58600000.0
2007-08-31 01:30:00,0.84567,0.84657,0.84563,0.84638,54400000.0
2007-08-31 01:35:00,0.8463,0.84635,0.84538,0.84569,66000000.0
2007-08-31 01:40:00,0.84594,0.84595,0.84498,0.84526,57600000.0
2007-08-31 01:45:00,0.8453,0.8454,0.84431,0.84445,67600000.0
2007-08-31 01:50:00,0.84461,0.84501,0.84398,0.84475,61200000.0
2007-08-31 01:55:00,0.84478,0.84536,0.84449,0.84483,56800000.0
2007-08-31 02:00:00,0.84481,0.84482,0.84402,0.84435,72000000.0
2007-08-31 02:05:00,0.84425,0.84492,0.84362,0.84481,68600000.0
2007-08-31 02:10:00,0.84466,0.84481,0.84445,0.84457,58000000.0
2007-08-31 02:15:00,0.84415,0.84457,0.84391,0.84457,60800000.0
2007-08-31 02:20:00,0.84461,0.84464,0.84351,0.84399,54400000.0
2007-08-31 02:25:00,0.84433,0.84433,0.84282,0.84309,59800000.0
2007-08-31 02:30:00,0.84225,0.84318,0.84225,0.84297,52800000.0
2007-08-31 02:35:00,0.84325,0.84325,0.84276,0.84307,62400000.0
2007-08-31 02:40:00,0.84325,0.84348,0.84322,0.84342,67200000.0
2007-08-31 02:45:00,0.8433,0.8433,0.84285,0.84321,55200000.0
2007-08-31 02:50:00,0.84294,0.84298,0.84251,0.84271,74000000.0
2007-08-31 02:55:00,0.84264,0.84275,0.84212,0.84232,68200000.0
2007-08-31 03:00:00,0.84219,0.8427,0.84205,0.84258,72000000.0
2007-08-31 03:05:00,0.8426,0.8428,0.84224,0.84259,65600000.0
2007-08-31 03:10:00,0.84243,0.84266,0.84243,0.84253,72400000.0
2007-08-31 03:15:00,0.84259,0.84285,0.84161,0.84251,70400000.0
2007-08-31 03:20:00,0.84212,0.8426,0.84208,0.8426,61200000.0
2007-08-31 03:25:00,0.84266,0.8428,0.84246,0.84256,49000000.0
2007-08-31 03:30:00,0.84279,0.8437,0.84279,0.843,63200000.0
2007-08-31 03:35:00,0.84265,0.84313,0.8426,0.84273,61200000.0
2007-08-31 03:40:00,0.84271,0.84336,0.84271,0.84314,59000000.0
2007-08-31 03:45:00,0.8431,0.8431,0.84226,0.84243,58000000.0
2007-08-31 03:50:00,0.84257,0.84382,0.84257,0.84368,64800000.0
2007-08-31 03:55:00,0.8437,0.84385,0.8425,0.84267,67600000.0
2007-08-31 04:00:00,0.84272,0.84291,0.84252,0.84291,62400000.0
2007-08-31 04:05:00,0.84287,0.843,0.84246,0.84262,44800000.0
2007-08-31 04:10:00,0.84309,0.84321,0.84208,0.84277,56000000.0
2007-08-31 04:15:00,0.8431,0.8431,0.84257,0.84282,57600000.0
2007-08-31 04:20:00,0.84282,0.84293,0.84268,0.84276,65400000.0
2007-08-31 04:25:00,0.84288,0.84319,0.84256,0.84257,65600000.0
2007-08-31 04:30:00,0.84254,0.84283,0.84206,0.84225,53800000.0
2007-08-31 04:35:00,0.84186,0.84218,0.84184,0.84206,68800000.0
2007-08-31 04:40:00,0.84207,0.84223,0.84133,0.84223,50600000.0
2007-08-31 04:45:00,0.84227,0.84237,0.84175,0.84237,64800000.0
2007-08-31 04:50:00,0.84236,0.84236,0.84087,0.84142,68200000.0
2007-08-31 04:55:00,0.84142,0.84178,0.84136,0.84153,49000000.0
2007-08-31 05:00:00,0.8412,0.84178,0.84112,0.84163,43600000.0
2007-08-31 05:05:00,0.84142,0.84209,0.84139,0.84154,59200000.0
2007-08-31 05:10:00,0.84214,0.84242,0.84158,0.84242,67600000.0
2007-08-31 05:15:00,0.84248,0.84249,0.84173,0.84248,59600000.0
2007-08-31 05:20:00,0.84244,0.84281,0.84237,0.84281,64400000.0
2007-08-31 05:25:00,0.84283,0.84385,0.84274,0.84346,67200000.0
2007-08-31 05:30:00,0.84346,0.8444,0.8433,0.84423,75600000.0
2007-08-31 05:35:00,0.84422,0.84598,0.84415,0.84591,54200000.0
2007-08-31 05:40:00,0.84602,0.84681,0.84596,0.84678,53800000.0
2007-08-31 05:45:00,0.84684,0.84701,0.84655,0.8467,57600000.0
2007-08-31 05:50:00,0.84683,0.84685,0.84617,0.84637,59800000.0
2007-08-31 05:55:00,0.84623,0.84725,0.84623,0.84725,74600000.0
2007-08-31 06:00:00,0.84768,0.8478,0.84662,0.84663,63400000.0
2007-08-31 06:05:00,0.84652,0.84665,0.84511,0.84533,67200000.0
2007-08-31 06:10:00,0.84529,0.84581,0.84516,0.8455,61800000.0
2007-08-31 06:15:00,0.84568,0.84646,0.84565,0.84596,57000000.0
2007-08-31 06:20:00,0.84603,0.84607,0.84567,0.84585,70800000.0
2007-08-31 06:25:00,0.84571,0.8461,0.84566,0.846,60200000.0
2007-08-31 06:30:00,0.84588,0.84614,0.84551,0.84559,59200000.0
2007-08-31 06:35:00,0.84579,0.84579,0.84541,0.84552,56000000.0
2007-08-31 06:40:00,0.84552,0.84574,0.84519,0.84568,70400000.0
2007-08-31 06:45:00,0.84553,0.84564,0.84516,0.84516,59600000.0
2007-08-31 06:50:00,0.84569,0.84599,0.84506,0.84509,68200000.0
2007-08-31 06:55:00,0.84519,0.84526,0.84458,0.84458,67600000.0
2007-08-31 07:00:00,0.84469,0.84534,0.84461,0.84521,57600000.0
2007-08-31 07:05:00,0.8454,0.84556,0.8451,0.84526,61000000.0
2007-08-31 07:10:00,0.84536,0.84558,0.84518,0.84558,65000000.0
2007-08-31 07:15:00,0.84585,0.84615,0.84576,0.84614,68800000.0
2007-08-31 07:20:00,0.84601,0.84617,0.84498,0.84521,55400000.0
2007-08-31 07:25:00,0.84515,0.8453,0.84475,0.84518,56000000.0
2007-08-31 07:30:00,0.84509,0.84534,0.8449,0.84523,59600000.0
2007-08-31 07:35:00,0.84542,0.84587,0.84515,0.8458,65600000.0
2007-08-31 07:40:00,0.84588,0.84679,0.84581,0.84679,61600000.0
2007-08-31 07:45:00,0.84694,0.84771,0.84693,0.84756,51600000.0
2007-08-31 07:50:00,0.84755,0.84755,0.847,0.84729,48400000.0
2007-08-31 07:55:00,0.84726,0.8476,0.84672,0.84689,57600000.0
2007-08-31 08:00:00,0.84699,0.84761,0.84679,0.8474,64000000.0
2007-08-31 08:05:00,0.84739,0.84774,0.84693,0.8477,73600000.0
2007-08-31 08:10:00,0.84784,0.84852,0.84727,0.84852,69400000.0
2007-08-31 08:15:00,0.8486,0.84976,0.84846,0.84967,62800000.0
2007-08-31 08:20:00,0.84985,0.84985,0.84883,0.84906,66000000.0
2007-08-31 08:25:00,0.84918,0.85088,0.84872,0.85076,66000000.0
2007-08-31 08:30:00,0.85091,0.85168,0.85091,0.85132,72000000.0
2007-08-31 08:35:00,0.85136,0.85262,0.85136,0.85255,56000000.0
2007-08-31 08:40:00,0.85277,0.85291,0.85152,0.85241,57600000.0
2007-08-31 08:45:00,0.85234,0.8527,0.85222,0.85266,58600000.0
2007-08-31 08:50:00,0.8531,0.8543,0.8531,0.85325,63400000.0
2007-08-31 08:55:00,0.85362,0.85466,0.85333,0.8535,66600000.0
2007-08-31 09:00:00,0.85322,0.85395,0.85283,0.85395,64400000.0
2007-08-31 09:05:00,0.8539,0.85392,0.85298,0.85359,79800000.0
2007-08-31 09:10:00,0.85331,0.85486,0.85331,0.85486,64000000.0
2007-08-31 09:15:00,0.85504,0.85504,0.85395,0.85449,73800000.0
2007-08-31 09:20:00,0.85445,0.85445,0.85389,0.85417,65000000.0
2007-08-31 09:25:00,0.85411,0.85411,0.85366,0.85387,71600000.0
2007-08-31 09:30:00,0.85395,0.85395,0.8524,0.85321,75000000.0
2007-08-31 09:35:00,0.85329,0.85335,0.85275,0.85275,65600000.0
2007-08-31 09:40:00,0.85256,0.85256,0.85205,0.85218,64400000.0
2007-08-31 09:45:00,0.85216,0.85241,0.85163,0.85163,57600000.0
2007-08-31 09:50:00,0.85179,0.85219,0.85158,0.85214,68000000.0
2007-08-31 09:55:00,0.8522,0.85235,0.85163,0.85229,68800000.0
2007-08-31 10:00:00,0.85227,0.85239,0.85131,0.85149,62200000.0
2007-08-31 10:05:00,0.85195,0.85237,0.85195,0.85221,63800000.0
2007-08-31 10:10:00,0.85243,0.85277,0.85216,0.85266,67600000.0
2007-08-31 10:15:00,0.85269,0.85288,0.85253,0.85288,72400000.0
2007-08-31 10:20:00,0.85306,0.85319,0.85284,0.85309,67000000.0
2007-08-31 10:25:00,0.85314,0.8536,0.853,0.8536,65600000.0
2007-08-31 10:30:00,0.85359,0.85508,0.85355,0.85508,59200000.0
2007-08-31 10:35:00,0.85504,0.85504,0.85435,0.85459,67200000.0
2007-08-31 10:40:00,0.85455,0.85457,0.85337,0.85425,67600000.0
2007-08-31 10:45:00,0.85404,0.85415,0.85362,0.85367,66000000.0
2007-08-31 10:50:00,0.85376,0.85378,0.85266,0.85314,62200000.0
2007-08-31 10:55:00,0.85306,0.85339,0.85289,0.85311,53200000.0
2007-08-31 11:00:00,0.85324,0.85452,0.85318,0.85424,66400000.0
2007-08-31 11:05:00,0.85415,0.8551,0.85411,0.85503,58000000.0
2007-08-31 11:10:00,0.85515,0.85515,0.85444,0.8545,76200000.0
2007-08-31 11:15:00,0.85453,0.85481,0.85435,0.85481,70600000.0
2007-08-31 11:20:00,0.85472,0.8549,0.85357,0.85408,72400000.0
2007-08-31 11:25:00,0.85408,0.85429,0.85392,0.85427,63200000.0
2007-08-31 11:30:00,0.85427,0.8546,0.85395,0.854,71200000.0
2007-08-31 11:35:00,0.85401,0.85423,0.85401,0.85402,68800000.0
2007-08-31 11:40:00,0.85389,0.85408,0.85311,0.85408,61800000.0
2007-08-31 11:45:00,0.854,0.85471,0.854,0.85446,68800000.0
2007-08-31 11:50:00,0.85442,0.85471,0.8543,0.85443,72000000.0
2007-08-31 11:55:00,0.85417,0.85441,0.85346,0.85393,66600000.0
2007-08-31 12:00:00,0.85395,0.85435,0.85367,0.85426,70400000.0
2007-08-31 12:05:00,0.85403,0.85423,0.85358,0.85379,70800000.0
2007-08-31 12:10:00,0.8539,0.85405,0.85366,0.85405,78600000.0
2007-08-31 12:15:00,0.85392,0.85402,0.85374,0.8538,67000000.0
2007-08-31 12:20:00,0.85353,0.85375,0.85331,0.85375,67600000.0
2007-08-31 12:25:00,0.85381,0.85403,0.85366,0.85398,61200000.0
2007-08-31 12:30:00,0.85391,0.85406,0.85298,0.85336,67200000.0
2007-08-31 12:35:00,0.85335,0.85373,0.85317,0.85338,72800000.0
2007-08-31 12:40:00,0.8534,0.85342,0.85288,0.85288,65600000.0
2007-08-31 12:45:00,0.85309,0.85396,0.85309,0.85358,62800000.0
2007-08-31 12:50:00,0.85397,0.85427,0.85328,0.85417,71400000.0
2007-08-31 12:55:00,0.85414,0.85433,0.85333,0.85428,62800000.0
2007-08-31 13:00:00,0.85428,0.85429,0.85355,0.85361,67200000.0
2007-08-31 13:05:00,0.85339,0.85367,0.85323,0.85353,67000000.0
2007-08-31 13:10:00,0.85339,0.85368,0.85315,0.85322,57600000.0
2007-08-31 13:15:00,0.85334,0.85376,0.85313,0.85345,54400000.0
2007-08-31 13:20:00,0.85331,0.85362,0.8531,0.85313,75200000.0
2007-08-31 13:25:00,0.85293,0.85297,0.85241,0.85256,65000000.0
2007-08-31 13:30:00,0.85277,0.85296,0.85069,0.85069,104800000.0
2007-08-31 13:35:00,0.85018,0.85045,0.84963,0.85001,124200000.0
2007-08-31 13:40:00,0.84992,0.85025,0.84975,0.84993,110600000.0
2007-08-31 13:45:00,0.85,0.85013,0.84971,0.84978,121000000.0
2007-08-31 13:50:00,0.84975,0.85023,0.84972,0.84978,157000000.0
2007-08-31 13:55:00,0.84964,0.84967,0.84903,0.84932,129800000.0
2007-08-31 14:00:00,0.84928,0.84929,0.84881,0.849,172000000.0
2007-08-31 14:05:00,0.84904,0.84975,0.84892,0.84948,150200000.0
2007-08-31 14:10:00,0.8495,0.85018,0.8495,0.85009,115400000.0
2007-08-31 14:15:00,0.84992,0.85014,0.84905,0.84918,186800000.0
2007-08-31 14:20:00,0.84887,0.84952,0.84849,0.84952,131400000.0
2007-08-31 14:25:00,0.84944,0.85012,0.84941,0.8497,107600000.0
2007-08-31 14:30:00,0.84964,0.85073,0.84964,0.85037,208600000.0
2007-08-31 14:35:00,0.85023,0.85031,0.84989,0.85031,183200000.0
2007-08-31 14:40:00,0.85031,0.85079,0.85007,0.85061,244400000.0
2007-08-31 14:45:00,0.85061,0.85073,0.85034,0.85073,152000000.0
2007-08-31 14:50:00,0.85012,0.8507,0.84984,0.85012,133400000.0
2007-08-31 14:55:00,0.85018,0.85078,0.85,0.85078,102200000.0
2007-08-31 15:00:00,0.85079,0.85104,0.85052,0.85088,152200000.0
2007-08-31 15:05:00,0.85102,0.85102,0.84975,0.85028,107400000.0
2007-08-31 15:10:00,0.8502,0.85082,0.85,0.85052,227200000.0
2007-08-31 15:15:00,0.85048,0.85083,0.84975,0.84975,97800000.0
2007-08-31 15:20:00,0.84986,0.85019,0.84966,0.85019,164000000.0
2007-08-31 15:25:00,0.85004,0.85008,0.84872,0.84964,191600000.0
2007-08-31 15:30:00,0.84881,0.84984,0.8488,0.84983,251400000.0
2007-08-31 15:35:00,0.84986,0.85106,0.84967,0.85106,198600000.0
2007-08-31 15:40:00,0.85113,0.8515,0.85105,0.85117,206600000.0
2007-08-31 15:45:00,0.85091,0.85142,0.8506,0.85072,126000000.0
2007-08-31 15:50:00,0.85094,0.85154,0.85067,0.851,89000000.0
2007-08-31 15:55:00,0.85091,0.85107,0.85006,0.85019,143400000.0
2007-08-31 16:00:00,0.85033,0.85035,0.84599,0.84604,240000000.0
2007-08-31 16:05:00,0.84641,0.84839,0.84641,0.84768,199000000.0
2007-08-31 16:10:00,0.84739,0.84799,0.84596,0.84651,208600000.0
2007-08-31 16:15:00,0.84616,0.84773,0.84573,0.84729,167600000.0
2007-08-31 16:20:00,0.84724,0.8478,0.84713,0.84754,206000000.0
2007-08-31 16:25:00,0.84739,0.84739,0.84596,0.84732,171400000.0
2007-08-31 16:30:00,0.84725,0.84834,0.84713,0.84834,172400000.0
2007-08-31 16:35:00,0.84839,0.84847,0.84742,0.84754,227000000.0
2007-08-31 16:40:00,0.84753,0.84761,0.84669,0.84761,121600000.0
2007-08-31 16:45:00,0.84785,0.84795,0.8474,0.84777,316800000.0
2007-08-31 16:50:00,0.84789,0.84809,0.84756,0.84809,158600000.0
2007-08-31 16:55:00,0.8483,0.8483,0.84725,0.84733,197400000.0
2007-08-31 17:00:00,0.84752,0.84768,0.84551,0.84568,232200000.0
2007-08-31 17:05:00,0.84596,0.84616,0.84517,0.84534,182400000.0
2007-08-31 17:10:00,0.84494,0.8462,0.84405,0.8462,146600000.0
2007-08-31 17:15:00,0.84664,0.84703,0.84593,0.84632,104400000.0
2007-08-31 17:20:00,0.84695,0.84695,0.84616,0.84628,123200000.0
2007-08-31 17:25:00,0.84626,0.84784,0.84626,0.84755,200600000.0
2007-08-31 17:30:00,0.84742,0.84887,0.8474,0.84887,370400000.0
2007-08-31 17:35:00,0.84893,0.85004,0.84883,0.85004,205400000.0
2007-08-31 17:40:00,0.84982,0.84982,0.8477,0.8477,224800000.0
2007-08-31 17:45:00,0.84747,0.84825,0.84697,0.84801,209200000.0
2007-08-31 17:50:00,0.84826,0.84867,0.84729,0.84762,262800000.0
2007-08-31 17:55:00,0.84761,0.84785,0.84671,0.84706,266200000.0
2007-08-31 18:00:00,0.84695,0.84695,0.84609,0.84648,233400000.0
2007-08-31 18:05:00,0.84617,0.84617,0.84549,0.8459,320000000.0
2007-08-31 18:10:00,0.84535,0.84718,0.84529,0.84718,132600000.0
2007-08-31 18:15:00,0.84719,0.84719,0.84525,0.84528,227600000.0
2007-08-31 18:20:00,0.84567,0.84664,0.84564,0.84644,233600000.0
2007-08-31 18:25:00,0.84629,0.84634,0.84568,0.84568,145400000.0
2007-08-31 18:30:00,0.84578,0.84613,0.84559,0.84607,207800000.0
2007-08-31 18:35:00,0.84607,0.84625,0.84565,0.84617,176600000.0
2007-08-31 18:40:00,0.84631,0.84655,0.84578,0.84587,177800000.0
2007-08-31 18:45:00,0.84537,0.84599,0.84457,0.84572,136200000.0
2007-08-31 18:50:00,0.84556,0.84556,0.8436,0.84383,146200000.0
2007-08-31 18:55:00,0.84379,0.84387,0.84316,0.84371,146400000.0
2007-08-31 19:00:00,0.84356,0.84426,0.84356,0.84392,133200000.0
2007-08-31 19:05:00,0.84385,0.84414,0.84372,0.84407,171000000.0
2007-08-31 19:10:00,0.84424,0.84498,0.84396,0.84488,105000000.0
2007-08-31 19:15:00,0.84491,0.84542,0.84489,0.84509,83800000.0
2007-08-31 19:20:00,0.84488,0.84515,0.84443,0.84497,116200000.0
2007-08-31 19:25:00,0.84502,0.84538,0.84488,0.84536,94600000.0
2007-08-31 19:30:00,0.84539,0.84551,0.845,0.84518,86400000.0
2007-08-31 19:35:00,0.84519,0.84563,0.84487,0.84544,96400000.0
2007-08-31 19:40:00,0.84536,0.84536,0.84464,0.84476,77000000.0
2007-08-31 19:45:00,0.84479,0.84558,0.84466,0.84555,94800000.0
2007-08-31 19:50:00,0.84547,0.84547,0.84498,0.84517,74000000.0
2007-08-31 19:55:00,0.84507,0.84554,0.84485,0.84547,59600000.0
2007-08-31 20:00:00,0.84567,0.84575,0.84524,0.84565,62400000.0
2007-08-31 20:05:00,0.84572,0.84588,0.84536,0.84584,63600000.0
2007-08-31 20:10:00,0.84586,0.84639,0.8458,0.84639,87200000.0
2007-08-31 20:15:00,0.84621,0.84622,0.84602,0.8461,72000000.0
2007-08-31 20:20:00,0.84613,0.84629,0.84602,0.84603,76000000.0
2007-08-31 20:25:00,0.84586,0.84586,0.84542,0.84579,56800000.0
2007-08-31 20:30:00,0.84558,0.84587,0.84555,0.84565,68800000.0
2007-08-31 20:35:00,0.84561,0.84571,0.84491,0.84571,70800000.0
2007-08-31 20:40:00,0.84573,0.84591,0.84559,0.84586,65600000.0
2007-08-31 20:45:00,0.84589,0.84625,0.84589,0.84615,51200000.0
2007-08-31 20:50:00,0.84619,0.84628,0.84598,0.84628,64400000.0
2007-08-31 20:55:00,0.84629,0.84647,0.84566,0.84642,53600000.0
2007-08-31 21:00:00,0.84618,0.84638,0.84608,0.84622,65600000.0
2007-08-31 21:05:00,0.84617,0.84621,0.84552,0.84556,67600000.0
2007-08-31 21:10:00,0.84615,0.84664,0.84596,0.84664,68800000.0
2007-08-31 21:15:00,0.84671,0.84698,0.8463,0.84695,70800000.0
2007-08-31 21:20:00,0.84688,0.84688,0.84627,0.84651,49600000.0
2007-08-31 21:25:00,0.8465,0.84681,0.84642,0.84681,55200000.0
2007-08-31 21:30:00,0.84674,0.84789,0.84674,0.84785,61200000.0
2007-08-31 21:35:00,0.84796,0.84803,0.84758,0.84773,65800000.0
2007-08-31 21:40:00,0.84771,0.84796,0.84725,0.84793,63800000.0
2007-08-31 21:45:00,0.84723,0.84787,0.84624,0.84722,76600000.0
2007-08-31 21:50:00,0.84747,0.84805,0.84747,0.84789,58400000.0
2007-08-31 21:55:00,0.84799,0.848,0.84777,0.84777,61200000.0
2007-08-31 22:00:00,0.84778,0.84801,0.84753,0.84786,61800000.0
2007-08-31 22:05:00,0.84795,0.84795,0.84759,0.84759,65000000.0
2007-08-31 22:10:00,0.84735,0.84781,0.84732,0.84781,63400000.0
2007-08-31 22:15:00,0.84756,0.84786,0.84739,0.84769,64000000.0
2007-08-31 22:20:00,0.84764,0.84769,0.84717,0.84742,57400000.0
2007-08-31 22:25:00,0.84772,0.84794,0.84732,0.84779,68000000.0
2007-08-31 22:30:00,0.84793,0.84845,0.84772,0.84773,96400000.0
2007-08-31 22:35:00,0.8476,0.8478,0.84689,0.84728,67600000.0
2007-08-31 22:40:00,0.84767,0.84767,0.84668,0.84699,49000000.0
2007-08-31 22:45:00,0.84706,0.84766,0.84693,0.84763,68200000.0
2007-08-31 22:50:00,0.84766,0.84766,0.8472,0.84766,64400000.0
2007-08-31 22:55:00,0.84756,0.8477,0.84711,0.8472,66200000.0
2007-09-02 23:00:00,0.84455,0.84699,0.84453,0.84552,48400000.0
2007-09-02 23:05:00,0.84495,0.84531,0.84473,0.84531,38400000.0
2007-09-02 23:10:00,0.84525,0.84591,0.84472,0.8455,38800000.0
2007-09-02 23:15:00,0.8455,0.8457,0.84524,0.84565,63800000.0
2007-09-02 23:20:00,0.8455,0.84639,0.84516,0.84629,68800000.0
2007-09-02 23:25:00,0.84637,0.84643,0.84542,0.84542,64400000.0
2007-09-02 23:30:00,0.845,0.8456,0.84395,0.84485,61600000.0
2007-09-02 23:35:00,0.84551,0.84552,0.84458,0.8446,70200000.0
2007-09-02 23:40:00,0.8448,0.8448,0.8447,0.8448,12800000.0
2007-09-02 23:45:00,0.84474,0.84542,0.84458,0.84515,64000000.0
2007-09-02 23:50:00,0.84478,0.84541,0.84465,0.84478,62800000.0
2007-09-02 23:55:00,0.84448,0.84514,0.84417,0.84486,80400000.0
2007-09-03 00:00:00,0.84465,0.84562,0.8446,0.84549,74000000.0
2007-09-03 00:05:00,0.84533,0.84542,0.84448,0.84487,48000000.0
2007-09-03 00:10:00,0.84494,0.84524,0.84494,0.84512,32000000.0
2007-09-03 00:15:00,0.84513,0.847,0.84457,0.84654,54200000.0
2007-09-03 00:20:00,0.84551,0.84642,0.84509,0.8464,56400000.0
2007-09-03 00:25:00,0.84659,0.84743,0.84659,0.84743,56000000.0
2007-09-03 00:30:00,0.84748,0.84783,0.84733,0.8475,69600000.0
2007-09-03 00:35:00,0.84747,0.84757,0.84684,0.84688,64400000.0
2007-09-03 00:40:00,0.84685,0.8471,0.84678,0.84694,59200000.0
2007-09-03 00:45:00,0.84692,0.8475,0.84669,0.8475,69600000.0
2007-09-03 00:50:00,0.84748,0.84773,0.84708,0.84763,51600000.0
2007-09-03 00:55:00,0.84762,0.84853,0.84762,0.84828,46400000.0
2007-09-03 01:00:00,0.84848,0.84893,0.84814,0.84874,74400000.0
2007-09-03 01:05:00,0.8488,0.84887,0.84829,0.84867,59000000.0
2007-09-03 01:10:00,0.84865,0.84894,0.84832,0.84832,56200000.0
2007-09-03 01:15:00,0.84872,0.84872,0.84809,0.84852,57000000.0
2007-09-03 01:20:00,0.84822,0.84859,0.84813,0.84813,49400000.0
2007-09-03 01:25:00,0.84806,0.84808,0.84688,0.84788,59200000.0
2007-09-03 01:30:00,0.84801,0.84809,0.84728,0.84767,48400000.0
2007-09-03 01:35:00,0.84733,0.84772,0.84707,0.84748,65400000.0
2007-09-03 01:40:00,0.84754,0.84796,0.84735,0.84794,57400000.0
2007-09-03 01:45:00,0.84798,0.84798,0.84745,0.84758,66000000.0
2007-09-03 01:50:00,0.84763,0.84791,0.84672,0.84786,62400000.0
2007-09-03 01:55:00,0.84779,0.84803,0.84762,0.84764,58000000.0
2007-09-03 02:00:00,0.84712,0.84798,0.84712,0.84743,57600000.0
2007-09-03 02:05:00,0.84749,0.84786,0.84688,0.84779,62400000.0
2007-09-03 02:10:00,0.84775,0.84784,0.84722,0.84767,61800000.0
2007-09-03 02:15:00,0.84716,0.8477,0.84715,0.84765,56400000.0
2007-09-03 02:20:00,0.84776,0.8479,0.84735,0.8479,65600000.0
2007-09-03 02:25:00,0.84788,0.8479,0.84715,0.84776,43200000.0
2007-09-03 02:30:00,0.84786,0.84792,0.84671,0.84775,59400000.0
2007-09-03 02:35:00,0.84771,0.84834,0.84755,0.8482,66000000.0
2007-09-03 02:40:00,0.84801,0.84824,0.8479,0.84824,57800000.0
2007-09-03 02:45:00,0.84818,0.84818,0.84752,0.84752,55800000.0
2007-09-03 02:50:00,0.84752,0.84764,0.84713,0.84733,60400000.0
2007-09-03 02:55:00,0.84739,0.84748,0.84642,0.84649,72800000.0
2007-09-03 03:00:00,0.84661,0.84691,0.84635,0.84651,59200000.0
2007-09-03 03:05:00,0.84656,0.84703,0.84656,0.8468,52800000.0
2007-09-03 03:10:00,0.84688,0.84715,0.84672,0.84687,69200000.0
2007-09-03 03:15:00,0.84696,0.84731,0.84694,0.84713,59000000.0
2007-09-03 03:20:00,0.84732,0.8481,0.84732,0.84791,63400000.0
2007-09-03 03:25:00,0.84807,0.84832,0.84758,0.84758,69600000.0
2007-09-03 03:30:00,0.84772,0.84881,0.84772,0.8483,55400000.0
2007-09-03 03:35:00,0.84818,0.84855,0.84815,0.84849,56000000.0
2007-09-03 03:40:00,0.84846,0.84865,0.84816,0.84848,62400000.0
2007-09-03 03:45:00,0.84867,0.84867,0.84799,0.84855,49600000.0
2007-09-03 03:50:00,0.8485,0.84913,0.84792,0.84892,64000000.0
2007-09-03 03:55:00,0.84874,0.8489,0.84828,0.84887,66800000.0
2007-09-03 04:00:00,0.84885,0.84896,0.84763,0.84878,88400000.0
2007-09-03 04:05:00,0.84877,0.84877,0.84851,0.84857,63200000.0
2007-09-03 04:10:00,0.8487,0.84885,0.84844,0.84844,64000000.0
2007-09-03 04:15:00,0.84851,0.84866,0.8479,0.84845,48800000.0
2007-09-03 04:20:00,0.84853,0.84854,0.84823,0.84836,70800000.0
2007-09-03 04:25:00,0.84824,0.8486,0.84754,0.84812,74400000.0
2007-09-03 04:30:00,0.84828,0.84863,0.84799,0.84856,64000000.0
2007-09-03 04:35:00,0.84876,0.84894,0.84739,0.84887,69600000.0
2007-09-03 04:40:00,0.84884,0.84896,0.84852,0.84895,64400000.0
2007-09-03 04:45:00,0.84865,0.84905,0.84865,0.84878,62400000.0
2007-09-03 04:50:00,0.84881,0.84905,0.8479,0.84889,61800000.0
2007-09-03 04:55:00,0.84885,0.84898,0.84795,0.84852,57600000.0
2007-09-03 05:00:00,0.84867,0.84876,0.84797,0.84806,63800000.0
2007-09-03 05:05:00,0.8482,0.84826,0.84794,0.84826,66000000.0
2007-09-03 05:10:00,0.84818,0.84832,0.84805,0.84821,52200000.0
2007-09-03 05:15:00,0.84832,0.84852,0.8478,0.84835,49600000.0
2007-09-03 05:20:00,0.84837,0.8484,0.84752,0.84823,66000000.0
2007-09-03 05:25:00,0.84821,0.84821,0.84758,0.84769,97400000.0
2007-09-03 05:30:00,0.84758,0.84773,0.84694,0.84738,62400000.0
2007-09-03 05:35:00,0.84743,0.84756,0.84674,0.84746,57600000.0
2007-09-03 05:40:00,0.8475,0.8477,0.84738,0.84738,61800000.0
2007-09-03 05:45:00,0.8475,0.84762,0.84723,0.84756,76200000.0
2007-09-03 05:50:00,0.84749,0.84776,0.84703,0.84755,65600000.0
2007-09-03 05:55:00,0.84772,0.84787,0.84695,0.84774,59600000.0
2007-09-03 06:00:00,0.84781,0.84827,0.84771,0.84773,61200000.0
2007-09-03 06:05:00,0.84764,0.84798,0.84751,0.84798,58000000.0
2007-09-03 06:10:00,0.84782,0.84785,0.84684,0.84759,76800000.0
2007-09-03 06:15:00,0.84757,0.84771,0.84703,0.84729,64800000.0
2007-09-03 06:20:00,0.8474,0.8476,0.84677,0.8476,65600000.0
2007-09-03 06:25:00,0.8476,0.8476,0.84711,0.84733,60800000.0
2007-09-03 06:30:00,0.84683,0.84761,0.84683,0.84754,49600000.0
2007-09-03 06:35:00,0.84753,0.84789,0.84751,0.84787,62800000.0
2007-09-03 06:40:00,0.84786,0.84865,0.84784,0.84865,70800000.0
2007-09-03 06:45:00,0.84877,0.84917,0.84834,0.84848,69000000.0
2007-09-03 06:50:00,0.84836,0.84864,0.84813,0.84825,66600000.0
2007-09-03 06:55:00,0.8483,0.8484,0.84789,0.84829,66000000.0
2007-09-03 07:00:00,0.8477,0.84854,0.84733,0.84851,62800000.0
2007-09-03 07:05:00,0.84853,0.84892,0.84842,0.8487,65000000.0
2007-09-03 07:10:00,0.84879,0.84966,0.84825,0.84952,51600000.0
2007-09-03 07:15:00,0.84952,0.84952,0.84851,0.84851,65800000.0
2007-09-03 07:20:00,0.84852,0.84879,0.84826,0.84852,68800000.0
2007-09-03 07:25:00,0.84848,0.84878,0.84832,0.84875,69200000.0
2007-09-03 07:30:00,0.84855,0.84855,0.84816,0.84845,56400000.0
2007-09-03 07:35:00,0.84837,0.84855,0.84787,0.84855,75600000.0
2007-09-03 07:40:00,0.84855,0.84869,0.8479,0.84821,51200000.0
2007-09-03 07:45:00,0.84826,0.8485,0.84805,0.84823,86800000.0
2007-09-03 07:50:00,0.84825,0.84831,0.84784,0.84823,63600000.0
2007-09-03 07:55:00,0.84832,0.84865,0.84779,0.84861,62400000.0
2007-09-03 08:00:00,0.84857,0.84875,0.84848,0.8485,59200000.0
2007-09-03 08:05:00,0.8484,0.84877,0.8484,0.84871,75800000.0
2007-09-03 08:10:00,0.84874,0.84929,0.84857,0.84927,95200000.0
2007-09-03 08:15:00,0.84913,0.84939,0.84899,0.84939,73600000.0
2007-09-03 08:20:00,0.84934,0.8494,0.84888,0.84905,94200000.0
2007-09-03 08:25:00,0.84911,0.84982,0.84901,0.84982,87200000.0
2007-09-03 08:30:00,0.84992,0.85007,0.84973,0.84998,93800000.0
2007-09-03 08:35:00,0.84989,0.85102,0.84983,0.85098,116200000.0
2007-09-03 08:40:00,0.851,0.85145,0.85061,0.85134,83400000.0
2007-09-03 08:45:00,0.85115,0.85169,0.85101,0.8511,106400000.0
2007-09-03 08:50:00,0.85126,0.85204,0.8512,0.8512,163000000.0
2007-09-03 08:55:00,0.85099,0.85099,0.85041,0.85062,133200000.0
2007-09-03 09:00:00,0.8507,0.85091,0.85056,0.85068,146800000.0
2007-09-03 09:05:00,0.85063,0.85186,0.85061,0.85173,146200000.0
2007-09-03 09:10:00,0.85162,0.8521,0.85053,0.85149,136800000.0
2007-09-03 09:15:00,0.8518,0.85228,0.85161,0.85183,178000000.0
2007-09-03 09:20:00,0.85177,0.85201,0.85151,0.85201,176600000.0
2007-09-03 09:25:00,0.85207,0.85216,0.85166,0.8517,208200000.0
2007-09-03 09:30:00,0.85176,0.85194,0.85101,0.85107,146400000.0
2007-09-03 09:35:00,0.8512,0.85128,0.85059,0.85069,230800000.0
2007-09-03 09:40:00,0.85059,0.85141,0.85045,0.85141,226400000.0
2007-09-03 09:45:00,0.85147,0.85167,0.85136,0.85158,130000000.0
2007-09-03 09:50:00,0.85155,0.85155,0.85105,0.85129,320200000.0
2007-09-03 09:55:00,0.85142,0.85143,0.85118,0.85122,234200000.0
2007-09-03 10:00:00,0.85127,0.85134,0.85102,0.85133,266800000.0
2007-09-03 10:05:00,0.85136,0.85153,0.85082,0.8514,260800000.0
2007-09-03 10:10:00,0.85149,0.85189,0.85056,0.85113,203400000.0
2007-09-03 10:15:00,0.85109,0.85127,0.85055,0.85118,228200000.0
2007-09-03 10:20:00,0.85129,0.85161,0.85127,0.85142,206400000.0
2007-09-03 10:25:00,0.85142,0.8516,0.85128,0.85152,370200000.0
2007-09-03 10:30:00,0.85148,0.8516,0.851,0.8515,201200000.0
2007-09-03 10:35:00,0.85146,0.85146,0.85084,0.85089,124000000.0
2007-09-03 10:40:00,0.85082,0.85092,0.85064,0.85066,103800000.0
2007-09-03 10:45:00,0.85081,0.85088,0.84927,0.8496,146200000.0
2007-09-03 10:50:00,0.8494,0.84967,0.84873,0.84891,182400000.0
2007-09-03 10:55:00,0.84876,0.84911,0.84848,0.84911,232200000.0
2007-09-03 11:00:00,0.84923,0.84933,0.8489,0.84904,196800000.0
2007-09-03 11:05:00,0.84895,0.84923,0.8483,0.84914,159800000.0
2007-09-03 11:10:00,0.84911,0.84952,0.8489,0.84937,317200000.0
2007-09-03 11:15:00,0.84884,0.84948,0.84873,0.84877,122000000.0
2007-09-03 11:20:00,0.84885,0.84927,0.84885,0.84901,227000000.0
2007-09-03 11:25:00,0.84904,0.8499,0.84855,0.8497,172200000.0
2007-09-03 11:30:00,0.84956,0.85001,0.84956,0.84993,169400000.0
2007-09-03 11:35:00,0.84993,0.85024,0.8494,0.84953,200000000.0
2007-09-03 11:40:00,0.84954,0.84954,0.84893,0.84944,169000000.0
2007-09-03 11:45:00,0.84943,0.84985,0.84889,0.84889,209000000.0
2007-09-03 11:50:00,0.84872,0.84872,0.84831,0.84848,201400000.0
2007-09-03 11:55:00,0.84847,0.8487,0.84781,0.8487,239400000.0
2007-09-03 12:00:00,0.84893,0.84895,0.84869,0.84891,144200000.0
2007-09-03 12:05:00,0.84892,0.84911,0.8488,0.8488,90000000.0
2007-09-03 12:10:00,0.84887,0.84896,0.84867,0.84878,125400000.0
2007-09-03 12:15:00,0.84884,0.84895,0.84844,0.84844,208200000.0
2007-09-03 12:20:00,0.84844,0.8492,0.84844,0.84893,198000000.0
2007-09-03 12:25:00,0.84886,0.84903,0.84752,0.84756,250000000.0
2007-09-03 12:30:00,0.84848,0.84848,0.8475,0.84846,192600000.0
2007-09-03 12:35:00,0.84838,0.84881,0.84764,0.84873,164400000.0
2007-09-03 12:40:00,0.84873,0.84874,0.84809,0.84839,98200000.0
2007-09-03 12:45:00,0.84839,0.84876,0.84833,0.84857,227800000.0
2007-09-03 12:50:00,0.8486,0.84882,0.84802,0.84866,106400000.0
2007-09-03 12:55:00,0.84871,0.84916,0.84871,0.84912,152400000.0
2007-09-03 13:00:00,0.84903,0.84904,0.84842,0.84856,103400000.0
2007-09-03 13:05:00,0.84829,0.84846,0.84798,0.84831,132800000.0
2007-09-03 13:10:00,0.84821,0.84858,0.84807,0.84841,151600000.0
2007-09-03 13:15:00,0.84838,0.84875,0.8476,0.8486,245000000.0
2007-09-03 13:20:00,0.84848,0.84852,0.84797,0.84837,182200000.0
2007-09-03 13:25:00,0.84841,0.84877,0.8484,0.84872,206800000.0
2007-09-03 13:30:00,0.84879,0.84879,0.84815,0.84828,106800000.0
2007-09-03 13:35:00,0.84865,0.84872,0.84803,0.8487,118800000.0
2007-09-03 13:40:00,0.8486,0.84866,0.848,0.848,186000000.0
2007-09-03 13:45:00,0.84752,0.84904,0.84752,0.84898,115600000.0
2007-09-03 13:50:00,0.8487,0.84896,0.84851,0.84876,152400000.0
2007-09-03 13:55:00,0.84887,0.84887,0.84834,0.84856,170200000.0
2007-09-03 14:00:00,0.84867,0.84867,0.8481,0.84813,130200000.0
2007-09-03 14:05:00,0.84824,0.84902,0.84794,0.8488,157000000.0
2007-09-03 14:10:00,0.8488,0.84908,0.84879,0.84908,121000000.0
2007-09-03 14:15:00,0.84917,0.84917,0.84836,0.84879,98000000.0
2007-09-03 14:20:00,0.84886,0.84886,0.84794,0.84869,125600000.0
2007-09-03 14:25:00,0.84869,0.84903,0.84863,0.84903,105200000.0
2007-09-03 14:30:00,0.84911,0.84919,0.84808,0.84881,65600000.0
2007-09-03 14:35:00,0.84882,0.84893,0.84851,0.84854,75600000.0
2007-09-03 14:40:00,0.84857,0.84859,0.84836,0.84847,48000000.0
2007-09-03 14:45:00,0.84836,0.84848,0.84808,0.84823,57600000.0
2007-09-03 14:50:00,0.8482,0.84851,0.84813,0.84817,66800000.0
2007-09-03 14:55:00,0.84804,0.8482,0.8477,0.8477,66600000.0
2007-09-03 15:00:00,0.84816,0.84853,0.84726,0.8481,62400000.0
2007-09-03 15:05:00,0.84806,0.84851,0.84765,0.84847,71800000.0
2007-09-03 15:10:00,0.84845,0.84855,0.84831,0.84835,62400000.0
2007-09-03 15:15:00,0.84842,0.84888,0.84836,0.84887,63400000.0
2007-09-03 15:20:00,0.84886,0.84919,0.84845,0.84874,73600000.0
2007-09-03 15:25:00,0.84869,0.84887,0.8483,0.84876,68000000.0
2007-09-03 15:30:00,0.84814,0.84884,0.84814,0.8488,61200000.0
2007-09-03 15:35:00,0.84876,0.84876,0.84824,0.84859,66600000.0
2007-09-03 15:40:00,0.84859,0.84868,0.84829,0.84853,67600000.0
2007-09-03 15:45:00,0.84865,0.84877,0.84833,0.84859,78400000.0
2007-09-03 15:50:00,0.84864,0.84869,0.84796,0.84842,70800000.0
2007-09-03 15:55:00,0.8485,0.8485,0.8483,0.84849,71200000.0
2007-09-03 16:00:00,0.84832,0.8484,0.84718,0.84817,68000000.0
2007-09-03 16:05:00,0.84842,0.84875,0.84842,0.84871,72000000.0
2007-09-03 16:10:00,0.84861,0.84885,0.84858,0.84885,69200000.0
2007-09-03 16:15:00,0.84885,0.84885,0.84767,0.84767,62400000.0
2007-09-03 16:20:00,0.84768,0.84818,0.84768,0.84818,67600000.0
2007-09-03 16:25:00,0.8482,0.8482,0.84787,0.84794,69800000.0
2007-09-03 16:30:00,0.84798,0.84807,0.84721,0.84793,62800000.0
2007-09-03 16:35:00,0.84798,0.84798,0.84691,0.84787,71200000.0
2007-09-03 16:40:00,0.84799,0.84809,0.84755,0.84793,70400000.0
2007-09-03 16:45:00,0.84791,0.84816,0.84784,0.848,76200000.0
2007-09-03 16:50:00,0.84794,0.84833,0.8473,0.8473,57400000.0
2007-09-03 16:55:00,0.84687,0.84801,0.84666,0.84765,66800000.0
2007-09-03 17:00:00,0.84776,0.84831,0.84771,0.84788,67600000.0
2007-09-03 17:05:00,0.84783,0.84877,0.8475,0.84865,62800000.0
2007-09-03 17:10:00,0.84869,0.84869,0.84826,0.84832,66000000.0
2007-09-03 17:15:00,0.84861,0.84862,0.84815,0.84817,67200000.0
2007-09-03 17:20:00,0.84826,0.84938,0.84816,0.84938,67600000.0
2007-09-03 17:25:00,0.84938,0.84962,0.84857,0.8486,58600000.0
2007-09-03 17:30:00,0.84865,0.84912,0.8485,0.84912,65600000.0
2007-09-03 17:35:00,0.84942,0.8496,0.84853,0.84915,67600000.0
2007-09-03 17:40:00,0.8492,0.84946,0.84899,0.84923,72000000.0
2007-09-03 17:45:00,0.84908,0.84914,0.84879,0.84891,68200000.0
2007-09-03 17:50:00,0.84899,0.8493,0.84876,0.84916,63400000.0
2007-09-03 17:55:00,0.84916,0.8496,0.84916,0.8494,61800000.0
2007-09-03 18:00:00,0.84901,0.84901,0.84826,0.84883,68800000.0
2007-09-03 18:05:00,0.84889,0.84947,0.84826,0.84841,67600000.0
2007-09-03 18:10:00,0.84848,0.8487,0.84808,0.84822,57600000.0
2007-09-03 18:15:00,0.84812,0.84851,0.848,0.84833,64400000.0
2007-09-03 18:20:00,0.84836,0.84852,0.84753,0.8476,66400000.0
2007-09-03 18:25:00,0.84826,0.84873,0.84724,0.84873,74800000.0
2007-09-03 18:30:00,0.8489,0.84912,0.84804,0.84828,70800000.0
2007-09-03 18:35:00,0.84819,0.84875,0.84812,0.84834,65400000.0
2007-09-03 18:40:00,0.84817,0.84855,0.84781,0.84853,73600000.0
2007-09-03 18:45:00,0.84847,0.8485,0.84773,0.84838,63400000.0
2007-09-03 18:50:00,0.84851,0.84885,0.8481,0.84834,79400000.0
2007-09-03 18:55:00,0.84838,0.84859,0.84804,0.84808,53200000.0
2007-09-03 19:00:00,0.84808,0.8485,0.84799,0.84815,66600000.0
2007-09-03 19:05:00,0.84817,0.84927,0.84793,0.84927,63800000.0
2007-09-03 19:10:00,0.84925,0.84951,0.84872,0.84872,60000000.0
2007-09-03 19:15:00,0.84878,0.84906,0.8479,0.84872,57000000.0
2007-09-03 19:20:00,0.84864,0.84888,0.84848,0.84861,56400000.0
2007-09-03 19:25:00,0.84854,0.84861,0.84816,0.84816,71400000.0
2007-09-03 19:30:00,0.84817,0.84849,0.84755,0.84845,65600000.0
2007-09-03 19:35:00,0.84851,0.8489,0.8483,0.84864,66000000.0
2007-09-03 19:40:00,0.84854,0.84854,0.84775,0.84801,62400000.0
2007-09-03 19:45:00,0.84795,0.8481,0.84753,0.84789,70400000.0
2007-09-03 19:50:00,0.84805,0.84821,0.84755,0.84755,73600000.0
2007-09-03 19:55:00,0.84763,0.84817,0.84755,0.84817,57400000.0
2007-09-03 20:00:00,0.84758,0.84799,0.84752,0.84779,41600000.0
2007-09-03 20:05:00,0.84764,0.84781,0.84746,0.8475,40800000.0
2007-09-03 20:10:00,0.8477,0.8478,0.84757,0.84764,25600000.0
2007-09-03 20:15:00,0.84771,0.84779,0.8472,0.84768,55800000.0
2007-09-03 20:20:00,0.8477,0.8478,0.84739,0.84764,65600000.0
2007-09-03 20:25:00,0.84758,0.84759,0.84685,0.84727,59000000.0
2007-09-03 20:30:00,0.84701,0.84749,0.84694,0.84749,50000000.0
2007-09-03 20:35:00,0.84735,0.84761,0.84726,0.8474,55400000.0
2007-09-03 20:40:00,0.84727,0.84735,0.84696,0.84735,68200000.0
2007-09-03 20:45:00,0.84728,0.84754,0.84728,0.84754,57600000.0
2007-09-03 20:50:00,0.84745,0.84755,0.84726,0.84751,59600000.0
2007-09-03 20:55:00,0.84743,0.84759,0.84707,0.84749,57600000.0
2007-09-03 21:00:00,0.84744,0.84751,0.84702,0.84742,66400000.0
2007-09-03 21:05:00,0.84737,0.84764,0.84736,0.84737,68800000.0
2007-09-03 21:10:00,0.84768,0.848,0.84737,0.84784,58600000.0
2007-09-03 21:15:00,0.84747,0.84789,0.84747,0.8478,68600000.0
2007-09-03 21:20:00,0.84756,0.84789,0.84743,0.84789,46800000.0
2007-09-03 21:25:00,0.84782,0.8479,0.84738,0.84786,40000000.0
2007-09-03 21:30:00,0.84782,0.84789,0.84754,0.84755,51200000.0
2007-09-03 21:35:00,0.84779,0.84802,0.8471,0.84802,71200000.0
2007-09-03 21:40:00,0.8473,0.8479,0.84718,0.84788,51200000.0
2007-09-03 21:45:00,0.84784,0.84791,0.84723,0.84779,63200000.0
2007-09-03 21:50:00,0.84784,0.84791,0.84715,0.84783,59400000.0
2007-09-03 21:55:00,0.84786,0.84835,0.84758,0.84818,64800000.0
2007-09-03 22:00:00,0.84802,0.84913,0.84799,0.84881,76000000.0
2007-09-03 22:05:00,0.84873,0.84899,0.84867,0.84878,60800000.0
2007-09-03 22:10:00,0.84873,0.84878,0.84844,0.84847,57600000.0
2007-09-03 22:15:00,0.84853,0.84864,0.8477,0.84839,50000000.0
2007-09-03 22:20:00,0.84845,0.84886,0.84845,0.84879,46400000.0
2007-09-03 22:25:00,0.84878,0.84908,0.84858,0.84862,46400000.0
2007-09-03 22:30:00,0.8485,0.84977,0.84845,0.84968,66600000.0
2007-09-03 22:35:00,0.8497,0.85002,0.84968,0.84978,64000000.0
2007-09-03 22:40:00,0.84989,0.85003,0.84968,0.8499,49600000.0
2007-09-03 22:45:00,0.84987,0.85005,0.84972,0.85005,56000000.0
2007-09-03 22:50:00,0.85014,0.85067,0.85001,0.85002,48400000.0
2007-09-03 22:55:00,0.8503,0.85072,0.84999,0.85012,54800000.0
2007-09-03 23:00:00,0.84992,0.85059,0.84992,0.8504,67200000.0
2007-09-03 23:05:00,0.85037,0.85048,0.8491,0.85003,69200000.0
2007-09-03 23:10:00,0.85,0.8503,0.84995,0.85008,63200000.0
2007-09-03 23:15:00,0.85018,0.85064,0.8497,0.8497,63800000.0
2007-09-03 23:20:00,0.84954,0.8498,0.84928,0.84929,68800000.0
2007-09-03 23:25:00,0.84927,0.84958,0.84903,0.84955,46400000.0
2007-09-03 23:30:00,0.84955,0.85017,0.84949,0.85013,65600000.0
2007-09-03 23:35:00,0.85007,0.85063,0.84999,0.8501,66400000.0
2007-09-03 23:40:00,0.85001,0.85017,0.84961,0.85004,54800000.0
2007-09-03 23:45:00,0.84989,0.84999,0.84891,0.84981,34600000.0
2007-09-03 23:50:00,0.84918,0.84981,0.84912,0.84945,34000000.0
2007-09-03 23:55:00,0.84989,0.85012,0.84987,0.85004,38400000.0
2007-09-04 00:00:00,0.85006,0.85042,0.84938,0.85042,68000000.0
2007-09-04 00:05:00,0.85033,0.8504,0.85006,0.8501,61200000.0
2007-09-04 00:10:00,0.84999,0.85027,0.84985,0.85007,59200000.0
2007-09-04 00:15:00,0.8493,0.85018,0.8492,0.85006,51600000.0
2007-09-04 00:20:00,0.8499,0.85027,0.84979,0.84981,50400000.0
2007-09-04 00:25:00,0.85012,0.85012,0.84925,0.84949,52200000.0
2007-09-04 00:30:00,0.84964,0.84985,0.84927,0.84943,49600000.0
2007-09-04 00:35:00,0.84974,0.84974,0.84874,0.84898,60800000.0
2007-09-04 00:40:00,0.84877,0.84922,0.84789,0.84915,70800000.0
2007-09-04 00:45:00,0.84906,0.84946,0.84879,0.84894,72400000.0
2007-09-04 00:50:00,0.84899,0.84927,0.84883,0.84897,65400000.0
2007-09-04 00:55:00,0.84944,0.84957,0.84917,0.8495,72800000.0
2007-09-04 01:00:00,0.84945,0.84945,0.84892,0.84915,69600000.0
2007-09-04 01:05:00,0.84913,0.84926,0.84872,0.84898,66400000.0
2007-09-04 01:10:00,0.84904,0.84949,0.84898,0.84923,65800000.0
2007-09-04 01:15:00,0.84924,0.84977,0.84917,0.84938,67600000.0
2007-09-04 01:20:00,0.84945,0.84986,0.84853,0.84857,62400000.0
2007-09-04 01:25:00,0.849,0.84975,0.84896,0.84896,52600000.0
2007-09-04 01:30:00,0.84887,0.84894,0.84787,0.84881,59200000.0
2007-09-04 01:35:00,0.84872,0.84884,0.8479,0.8479,48400000.0
2007-09-04 01:40:00,0.84789,0.84824,0.8477,0.84824,53000000.0
2007-09-04 01:45:00,0.84831,0.84831,0.84747,0.84756,74400000.0
2007-09-04 01:50:00,0.84757,0.84772,0.84711,0.84711,68600000.0
2007-09-04 01:55:00,0.8469,0.84721,0.84644,0.84671,72000000.0
2007-09-04 02:00:00,0.8466,0.84717,0.84641,0.8471,63200000.0
2007-09-04 02:05:00,0.84724,0.84764,0.84597,0.84684,62800000.0
2007-09-04 02:10:00,0.84692,0.84692,0.84613,0.84629,70800000.0
2007-09-04 02:15:00,0.8463,0.84633,0.84575,0.84621,42600000.0
2007-09-04 02:20:00,0.84634,0.84682,0.84634,0.84679,71200000.0
2007-09-04 02:25:00,0.84659,0.84675,0.84587,0.84592,54400000.0
2007-09-04 02:30:00,0.84589,0.84643,0.84522,0.84623,59400000.0
2007-09-04 02:35:00,0.84625,0.84681,0.84621,0.84667,54400000.0
2007-09-04 02:40:00,0.84667,0.84721,0.84663,0.8471,49600000.0
2007-09-04 02:45:00,0.84677,0.84773,0.84676,0.84768,56800000.0
2007-09-04 02:50:00,0.84757,0.8481,0.84757,0.8481,58400000.0
2007-09-04 02:55:00,0.84818,0.84821,0.84728,0.8473,65600000.0
2007-09-04 03:00:00,0.84738,0.84759,0.84715,0.84749,67200000.0
2007-09-04 03:05:00,0.84741,0.84741,0.84663,0.84693,52200000.0
2007-09-04 03:10:00,0.84696,0.84707,0.84646,0.84652,68800000.0
2007-09-04 03:15:00,0.84662,0.84764,0.84662,0.84722,59600000.0
2007-09-04 03:20:00,0.84689,0.84731,0.84604,0.8465,63800000.0
2007-09-04 03:25:00,0.84675,0.84706,0.84666,0.8469,68800000.0
2007-09-04 03:30:00,0.84682,0.84919,0.84682,0.84919,49600000.0
2007-09-04 03:35:00,0.84931,0.85076,0.84926,0.84966,59200000.0
2007-09-04 03:40:00,0.84977,0.85009,0.84915,0.84974,62400000.0
2007-09-04 03:45:00,0.84948,0.84965,0.84904,0.84965,49600000.0
2007-09-04 03:50:00,0.84959,0.84987,0.8491,0.84933,56400000.0
2007-09-04 03:55:00,0.84909,0.84993,0.84884,0.84978,66000000.0
2007-09-04 04:00:00,0.84949,0.8498,0.84854,0.8498,87800000.0
2007-09-04 04:05:00,0.84993,0.84993,0.84914,0.8492,62400000.0
2007-09-04 04:10:00,0.8495,0.84987,0.8492,0.84957,63800000.0
2007-09-04 04:15:00,0.84962,0.84962,0.84869,0.84903,50000000.0
2007-09-04 04:20:00,0.84893,0.84893,0.8483,0.84844,71200000.0
2007-09-04 04:25:00,0.84843,0.8486,0.84744,0.84858,73600000.0
2007-09-04 04:30:00,0.84853,0.84881,0.8483,0.84869,63800000.0
2007-09-04 04:35:00,0.84869,0.84891,0.84778,0.84846,68200000.0
2007-09-04 04:40:00,0.84848,0.84894,0.84804,0.84893,64000000.0
2007-09-04 04:45:00,0.8482,0.84899,0.84797,0.84854,62200000.0
2007-09-04 04:50:00,0.84856,0.84871,0.84847,0.84865,63200000.0
2007-09-04 04:55:00,0.84863,0.84871,0.84772,0.84864,52400000.0
2007-09-04 05:00:00,0.84864,0.8491,0.84856,0.84902,52800000.0
2007-09-04 05:05:00,0.8489,0.84908,0.8488,0.84898,65600000.0
2007-09-04 05:10:00,0.84893,0.84905,0.84881,0.84896,37800000.0
2007-09-04 05:15:00,0.84898,0.8494,0.84838,0.84934,57600000.0
2007-09-04 05:20:00,0.84926,0.84954,0.84855,0.84935,67400000.0
2007-09-04 05:25:00,0.8494,0.8494,0.8489,0.84919,99200000.0
2007-09-04 05:30:00,0.84916,0.84937,0.84887,0.8492,59200000.0
2007-09-04 05:35:00,0.84853,0.84926,0.8485,0.84919,44800000.0
2007-09-04 05:40:00,0.84921,0.84922,0.8487,0.84888,49000000.0
2007-09-04 05:45:00,0.84876,0.84926,0.84875,0.8492,64400000.0
2007-09-04 05:50:00,0.84918,0.8492,0.84825,0.84894,54400000.0
2007-09-04 05:55:00,0.84911,0.84937,0.84911,0.84924,59200000.0
2007-09-04 06:00:00,0.8487,0.8493,0.8487,0.84912,60600000.0
2007-09-04 06:05:00,0.84919,0.8493,0.84884,0.84886,58000000.0
2007-09-04 06:10:00,0.84778,0.84921,0.84778,0.84921,77000000.0
2007-09-04 06:15:00,0.8492,0.84923,0.84875,0.84915,64000000.0
2007-09-04 06:20:00,0.84879,0.84909,0.84867,0.84903,66000000.0
2007-09-04 06:25:00,0.84905,0.84905,0.84841,0.84841,61200000.0
2007-09-04 06:30:00,0.84842,0.84857,0.84797,0.84849,55800000.0
2007-09-04 06:35:00,0.84845,0.84869,0.8478,0.84827,63600000.0
2007-09-04 06:40:00,0.84818,0.84857,0.84792,0.84822,63200000.0
2007-09-04 06:45:00,0.84822,0.84845,0.84787,0.84829,68800000.0
2007-09-04 06:50:00,0.84827,0.84899,0.84797,0.84879,67200000.0
2007-09-04 06:55:00,0.8488,0.84902,0.8488,0.849,59600000.0
2007-09-04 07:00:00,0.84897,0.84903,0.84788,0.8483,65200000.0
2007-09-04 07:05:00,0.8485,0.84881,0.84838,0.8487,65400000.0
2007-09-04 07:10:00,0.84872,0.84878,0.84818,0.84862,51000000.0
2007-09-04 07:15:00,0.84864,0.84925,0.84854,0.84924,66400000.0
2007-09-04 07:20:00,0.84929,0.85124,0.84925,0.85123,68200000.0
2007-09-04 07:25:00,0.85122,0.85135,0.85075,0.85121,68800000.0
2007-09-04 07:30:00,0.85135,0.85162,0.85125,0.85154,56200000.0
2007-09-04 07:35:00,0.85156,0.85156,0.85106,0.85136,75600000.0
2007-09-04 07:40:00,0.85136,0.85138,0.85104,0.85116,64000000.0
2007-09-04 07:45:00,0.85087,0.85087,0.85045,0.8506,85200000.0
2007-09-04 07:50:00,0.85047,0.85056,0.85029,0.85041,64400000.0
2007-09-04 07:55:00,0.85025,0.85067,0.84985,0.85011,63600000.0
2007-09-04 08:00:00,0.85021,0.85022,0.85001,0.85009,64400000.0
2007-09-04 08:05:00,0.84988,0.84991,0.84929,0.84935,76400000.0
2007-09-04 08:10:00,0.84945,0.85021,0.84945,0.84979,94200000.0
2007-09-04 08:15:00,0.84961,0.84968,0.8493,0.8495,74000000.0
2007-09-04 08:20:00,0.8495,0.84951,0.84892,0.84937,94200000.0
2007-09-04 08:25:00,0.84938,0.84966,0.84926,0.84966,87200000.0
2007-09-04 08:30:00,0.84968,0.85031,0.8495,0.85031,94800000.0
2007-09-04 08:35:00,0.85023,0.85027,0.84911,0.84918,117200000.0
2007-09-04 08:40:00,0.84918,0.84979,0.84911,0.84945,81400000.0
2007-09-04 08:45:00,0.84952,0.84978,0.8494,0.84972,106000000.0
2007-09-04 08:50:00,0.84969,0.85001,0.8489,0.8493,162800000.0
2007-09-04 08:55:00,0.8497,0.84974,0.84929,0.84974,134200000.0
2007-09-04 09:00:00,0.84981,0.84992,0.84909,0.84923,145600000.0
2007-09-04 09:05:00,0.84909,0.84912,0.84825,0.84849,146200000.0
2007-09-04 09:10:00,0.84825,0.84924,0.84804,0.84896,135200000.0
2007-09-04 09:15:00,0.84883,0.84888,0.84724,0.84735,178400000.0
2007-09-04 09:20:00,0.84736,0.84753,0.84654,0.84659,176400000.0
2007-09-04 09:25:00,0.84668,0.84698,0.84612,0.84612,207600000.0
2007-09-04 09:30:00,0.84599,0.84664,0.84581,0.84642,145800000.0
2007-09-04 09:35:00,0.84656,0.84689,0.84644,0.84644,232800000.0
2007-09-04 09:40:00,0.84646,0.84669,0.8461,0.84657,227000000.0
2007-09-04 09:45:00,0.84656,0.84678,0.84565,0.84568,129200000.0
2007-09-04 09:50:00,0.84529,0.84529,0.84407,0.84458,321800000.0
2007-09-04 09:55:00,0.84475,0.84548,0.84475,0.84517,233000000.0
2007-09-04 10:00:00,0.84511,0.84581,0.84464,0.84581,268200000.0
2007-09-04 10:05:00,0.84581,0.84611,0.84523,0.84527,258800000.0
2007-09-04 10:10:00,0.84513,0.84513,0.8436,0.84394,306400000.0
2007-09-04 10:15:00,0.84402,0.84436,0.84367,0.84418,228400000.0
2007-09-04 10:20:00,0.8444,0.84486,0.84427,0.84478,203600000.0
2007-09-04 10:25:00,0.84478,0.8452,0.84452,0.84493,374800000.0
2007-09-04 10:30:00,0.84512,0.84567,0.84502,0.84543,200200000.0
2007-09-04 10:35:00,0.84524,0.84553,0.84513,0.84546,122000000.0
2007-09-04 10:40:00,0.84542,0.84605,0.84538,0.84603,105200000.0
2007-09-04 10:45:00,0.84601,0.84634,0.84599,0.84629,146200000.0
2007-09-04 10:50:00,0.84618,0.84618,0.8452,0.8452,183200000.0
2007-09-04 10:55:00,0.84511,0.8455,0.84503,0.84512,232600000.0
2007-09-04 11:00:00,0.84521,0.84528,0.84465,0.84473,198200000.0
2007-09-04 11:05:00,0.84479,0.84516,0.84469,0.84491,159400000.0
2007-09-04 11:10:00,0.84478,0.84483,0.84448,0.84483,315800000.0
2007-09-04 11:15:00,0.84481,0.84527,0.84469,0.84469,121000000.0
2007-09-04 11:20:00,0.84436,0.8446,0.84417,0.84453,228000000.0
2007-09-04 11:25:00,0.84429,0.84466,0.84411,0.84466,171800000.0
2007-09-04 11:30:00,0.84468,0.84589,0.84459,0.84589,170200000.0
2007-09-04 11:35:00,0.84577,0.84638,0.84569,0.84635,199000000.0
2007-09-04 11:40:00,0.8464,0.8465,0.84603,0.8465,170600000.0
2007-09-04 11:45:00,0.84652,0.84663,0.84629,0.84656,209200000.0
2007-09-04 11:50:00,0.84666,0.84696,0.84652,0.84655,200400000.0
2007-09-04 11:55:00,0.84668,0.84669,0.84572,0.84572,238400000.0
2007-09-04 12:00:00,0.84577,0.84651,0.84577,0.84605,144400000.0
2007-09-04 12:05:00,0.84608,0.84631,0.84589,0.84631,89800000.0
2007-09-04 12:10:00,0.84641,0.84728,0.84641,0.84712,125600000.0
2007-09-04 12:15:00,0.84746,0.84783,0.84726,0.84737,205400000.0
2007-09-04 12:20:00,0.84719,0.84733,0.84675,0.84709,200000000.0
2007-09-04 12:25:00,0.84709,0.84726,0.84592,0.84598,252800000.0
2007-09-04 12:30:00,0.84714,0.84777,0.84642,0.84727,194200000.0
2007-09-04 12:35:00,0.84739,0.84804,0.84723,0.84747,163000000.0
2007-09-04 12:40:00,0.84753,0.84753,0.84672,0.84678,96400000.0
2007-09-04 12:45:00,0.84679,0.84687,0.84603,0.84603,225800000.0
2007-09-04 12:50:00,0.84613,0.84691,0.84556,0.84683,106600000.0
2007-09-04 12:55:00,0.84699,0.8472,0.84644,0.84696,153800000.0
2007-09-04 13:00:00,0.84702,0.84702,0.84649,0.84649,103200000.0
2007-09-04 13:05:00,0.8466,0.84686,0.84632,0.84661,132400000.0
2007-09-04 13:10:00,0.84679,0.84679,0.84639,0.84648,152400000.0
2007-09-04 13:15:00,0.8458,0.84664,0.8458,0.84648,245200000.0
2007-09-04 13:20:00,0.84667,0.84687,0.84595,0.84638,183600000.0
2007-09-04 13:25:00,0.84666,0.84702,0.84646,0.84699,207400000.0
2007-09-04 13:30:00,0.84692,0.84747,0.84665,0.8472,108400000.0
2007-09-04 13:35:00,0.84724,0.84736,0.84719,0.84728,136200000.0
2007-09-04 13:40:00,0.8472,0.84736,0.8468,0.84725,185400000.0
2007-09-04 13:45:00,0.84722,0.84729,0.84712,0.84719,114000000.0
2007-09-04 13:50:00,0.84712,0.84712,0.84667,0.84667,151200000.0
2007-09-04 13:55:00,0.84659,0.84668,0.84637,0.84659,171000000.0
2007-09-04 14:00:00,0.84643,0.84672,0.84627,0.84671,130800000.0
2007-09-04 14:05:00,0.84669,0.84712,0.84638,0.84688,157200000.0
2007-09-04 14:10:00,0.84713,0.84769,0.84713,0.84765,120800000.0
2007-09-04 14:15:00,0.84757,0.84757,0.84647,0.84647,140800000.0
2007-09-04 14:20:00,0.84647,0.84774,0.84647,0.84774,125600000.0
2007-09-04 14:25:00,0.84785,0.84792,0.84768,0.84781,104400000.0
2007-09-04 14:30:00,0.84766,0.84788,0.84752,0.84758,65800000.0
2007-09-04 14:35:00,0.84753,0.84773,0.8466,0.8466,75200000.0
2007-09-04 14:40:00,0.84683,0.84742,0.84676,0.84741,58400000.0
2007-09-04 14:45:00,0.84744,0.84831,0.84744,0.84809,57400000.0
2007-09-04 14:50:00,0.84808,0.849,0.8479,0.84838,66400000.0
2007-09-04 14:55:00,0.84837,0.84837,0.84759,0.84779,67000000.0
2007-09-04 15:00:00,0.84796,0.8483,0.84717,0.84822,62800000.0
2007-09-04 15:05:00,0.84819,0.84845,0.84775,0.84811,72800000.0
2007-09-04 15:10:00,0.84809,0.84843,0.84808,0.84842,62400000.0
2007-09-04 15:15:00,0.84851,0.84875,0.84838,0.84856,64000000.0
2007-09-04 15:20:00,0.84872,0.84898,0.84866,0.8487,74000000.0
2007-09-04 15:25:00,0.8486,0.84874,0.84827,0.84859,67200000.0
2007-09-04 15:30:00,0.84859,0.84918,0.8485,0.84909,60800000.0
2007-09-04 15:35:00,0.84903,0.84903,0.84842,0.84855,67600000.0
2007-09-04 15:40:00,0.84844,0.85007,0.84841,0.84992,66600000.0
2007-09-04 15:45:00,0.85014,0.85019,0.84926,0.84926,78200000.0
2007-09-04 15:50:00,0.84925,0.84955,0.84916,0.84916,70400000.0
2007-09-04 15:55:00,0.84915,0.84935,0.84879,0.84896,70200000.0
2007-09-04 16:00:00,0.84904,0.85017,0.84875,0.84989,67200000.0
2007-09-04 16:05:00,0.85024,0.85188,0.85024,0.8518,72000000.0
2007-09-04 16:10:00,0.85166,0.85167,0.85033,0.85034,69600000.0
2007-09-04 16:15:00,0.85045,0.8508,0.84972,0.84977,61800000.0
2007-09-04 16:20:00,0.84984,0.85,0.84926,0.84937,70000000.0
2007-09-04 16:25:00,0.84935,0.8501,0.84928,0.8501,70600000.0
2007-09-04 16:30:00,0.85014,0.85058,0.85014,0.85041,62400000.0
2007-09-04 16:35:00,0.85044,0.85093,0.8498,0.85086,72000000.0
2007-09-04 16:40:00,0.85111,0.85163,0.85087,0.851,69200000.0
2007-09-04 16:45:00,0.85092,0.85092,0.8504,0.85064,77600000.0
2007-09-04 16:50:00,0.85063,0.85071,0.84832,0.84832,56400000.0
2007-09-04 16:55:00,0.84802,0.84802,0.84675,0.84675,65000000.0
2007-09-04 17:00:00,0.84683,0.84727,0.84511,0.84517,68000000.0
2007-09-04 17:05:00,0.84499,0.8462,0.84496,0.8459,61800000.0
2007-09-04 17:10:00,0.84572,0.84619,0.8454,0.84602,65600000.0
2007-09-04 17:15:00,0.84585,0.84654,0.84562,0.84636,67000000.0
2007-09-04 17:20:00,0.8465,0.84676,0.84637,0.84652,67600000.0
2007-09-04 17:25:00,0.84658,0.8466,0.84467,0.84476,59200000.0
2007-09-04 17:30:00,0.84498,0.84597,0.84498,0.84578,66000000.0
2007-09-04 17:35:00,0.84544,0.84579,0.84515,0.84522,67200000.0
2007-09-04 17:40:00,0.8453,0.84564,0.84517,0.84533,72000000.0
2007-09-04 17:45:00,0.84533,0.84549,0.84521,0.84547,68400000.0
2007-09-04 17:50:00,0.84546,0.84596,0.84529,0.84564,64000000.0
2007-09-04 17:55:00,0.84565,0.84573,0.84489,0.84508,62400000.0
2007-09-04 18:00:00,0.84504,0.84504,0.84458,0.84458,70000000.0
2007-09-04 18:05:00,0.84454,0.84459,0.84413,0.84432,67200000.0
2007-09-04 18:10:00,0.84433,0.84451,0.84408,0.84436,57600000.0
2007-09-04 18:15:00,0.84415,0.84415,0.84352,0.84361,62800000.0
2007-09-04 18:20:00,0.84371,0.84403,0.8436,0.84366,65600000.0
2007-09-04 18:25:00,0.84349,0.84352,0.84174,0.8433,75200000.0
2007-09-04 18:30:00,0.84307,0.84313,0.84215,0.84287,70800000.0
2007-09-04 18:35:00,0.84322,0.84364,0.84276,0.84288,65000000.0
2007-09-04 18:40:00,0.84296,0.84309,0.84259,0.84271,74200000.0
2007-09-04 18:45:00,0.84277,0.84301,0.84269,0.84278,64800000.0
2007-09-04 18:50:00,0.84288,0.84331,0.84286,0.84294,79800000.0
2007-09-04 18:55:00,0.84304,0.8431,0.84247,0.84286,67200000.0
2007-09-04 19:00:00,0.84289,0.84289,0.84216,0.84234,67600000.0
2007-09-04 19:05:00,0.84229,0.84245,0.84105,0.84111,63800000.0
2007-09-04 19:10:00,0.84114,0.84225,0.84114,0.84211,59200000.0
2007-09-04 19:15:00,0.84229,0.84229,0.84105,0.84193,57000000.0
2007-09-04 19:20:00,0.84184,0.84216,0.84184,0.84188,55800000.0
2007-09-04 19:25:00,0.84192,0.84213,0.8415,0.84197,71400000.0
2007-09-04 19:30:00,0.84199,0.84233,0.84174,0.84188,65600000.0
2007-09-04 19:35:00,0.84181,0.84201,0.84142,0.84163,65600000.0
2007-09-04 19:40:00,0.84159,0.84165,0.84098,0.84102,62400000.0
2007-09-04 19:45:00,0.84171,0.84177,0.84065,0.84135,46400000.0
2007-09-04 19:50:00,0.84134,0.84134,0.84059,0.84067,73800000.0
2007-09-04 19:55:00,0.8413,0.8413,0.84079,0.84079,69600000.0
2007-09-04 20:00:00,0.8398,0.84093,0.8398,0.84083,69600000.0
2007-09-04 20:05:00,0.84067,0.84149,0.8406,0.84147,64400000.0
2007-09-04 20:10:00,0.84136,0.84155,0.84129,0.84142,68000000.0
2007-09-04 20:15:00,0.8415,0.84157,0.84062,0.84113,66600000.0
2007-09-04 20:20:00,0.84064,0.84116,0.84046,0.84116,66000000.0
2007-09-04 20:25:00,0.84111,0.84137,0.84111,0.84126,59200000.0
2007-09-04 20:30:00,0.84129,0.84129,0.8403,0.84099,62600000.0
2007-09-04 20:35:00,0.84101,0.84135,0.84088,0.84095,56000000.0
2007-09-04 20:40:00,0.84087,0.84089,0.84063,0.84079,68800000.0
2007-09-04 20:45:00,0.84059,0.84089,0.84053,0.84088,69000000.0
2007-09-04 20:50:00,0.84085,0.84085,0.84054,0.84075,61400000.0
2007-09-04 20:55:00,0.84076,0.84168,0.84066,0.84152,59200000.0
2007-09-04 21:00:00,0.84147,0.84261,0.84147,0.84231,66600000.0
2007-09-04 21:05:00,0.84227,0.84228,0.84143,0.84184,69200000.0
2007-09-04 21:10:00,0.84183,0.84201,0.84159,0.84177,60000000.0
2007-09-04 21:15:00,0.84181,0.84205,0.84166,0.84188,70800000.0
2007-09-04 21:20:00,0.84178,0.84182,0.84059,0.84176,69200000.0
2007-09-04 21:25:00,0.84174,0.84174,0.84095,0.84122,71200000.0
2007-09-04 21:30:00,0.84093,0.84093,0.84028,0.84078,62400000.0
2007-09-04 21:35:00,0.84071,0.84176,0.84064,0.84176,70800000.0
2007-09-04 21:40:00,0.84175,0.84175,0.841,0.84101,64000000.0
2007-09-04 21:45:00,0.8403,0.84097,0.8403,0.84092,62200000.0
2007-09-04 21:50:00,0.84095,0.84106,0.8406,0.8406,75200000.0
2007-09-04 21:55:00,0.84075,0.84104,0.84008,0.84102,62800000.0
2007-09-04 22:00:00,0.84112,0.84165,0.84112,0.84165,75600000.0
2007-09-04 22:05:00,0.84145,0.84186,0.84139,0.84186,60800000.0
2007-09-04 22:10:00,0.84185,0.84207,0.8417,0.84207,57600000.0
2007-09-04 22:15:00,0.84204,0.84231,0.84165,0.84231,51600000.0
2007-09-04 22:20:00,0.84248,0.84268,0.84225,0.84229,63200000.0
2007-09-04 22:25:00,0.84227,0.84251,0.84185,0.84204,70600000.0
2007-09-04 22:30:00,0.84164,0.84269,0.84164,0.84255,66600000.0
2007-09-04 22:35:00,0.84273,0.84304,0.84232,0.84233,47400000.0
2007-09-04 22:40:00,0.84252,0.84307,0.84252,0.84301,50000000.0
2007-09-04 22:45:00,0.84292,0.84303,0.84258,0.8429,69400000.0
2007-09-04 22:50:00,0.84307,0.84341,0.84301,0.84341,62800000.0
2007-09-04 22:55:00,0.84346,0.84437,0.84321,0.84412,56200000.0
2007-09-04 23:00:00,0.84433,0.84476,0.84421,0.84439,67200000.0
2007-09-04 23:05:00,0.84444,0.84463,0.84359,0.84442,68200000.0
2007-09-04 23:10:00,0.84462,0.84462,0.84405,0.8441,64400000.0
2007-09-04 23:15:00,0.84453,0.84453,0.84321,0.84321,64800000.0
2007-09-04 23:20:00,0.84315,0.84345,0.84294,0.8433,69600000.0
2007-09-04 23:25:00,0.84327,0.84327,0.84293,0.84313,57800000.0
2007-09-04 23:30:00,0.84289,0.84327,0.84249,0.84314,65000000.0
2007-09-04 23:35:00,0.84324,0.84327,0.84231,0.84242,65400000.0
2007-09-04 23:40:00,0.84251,0.8428,0.84231,0.84231,61200000.0
2007-09-04 23:45:00,0.84213,0.84257,0.8414,0.84245,44800000.0
2007-09-04 23:50:00,0.842,0.84252,0.84179,0.84207,61200000.0
2007-09-04 23:55:00,0.84261,0.84268,0.8424,0.84241,61200000.0
2007-09-05 00:00:00,0.84247,0.84268,0.84181,0.84238,67600000.0
2007-09-05 00:05:00,0.84234,0.84271,0.84227,0.8424,67200000.0
2007-09-05 00:10:00,0.8418,0.84251,0.84177,0.8425,60000000.0
2007-09-05 00:15:00,0.8419,0.84264,0.8418,0.84235,60800000.0
2007-09-05 00:20:00,0.84252,0.84271,0.84192,0.84192,66600000.0
2007-09-05 00:25:00,0.84221,0.84235,0.84201,0.84215,62800000.0
2007-09-05 00:30:00,0.84218,0.84241,0.84153,0.8417,55200000.0
2007-09-05 00:35:00,0.8418,0.84181,0.8415,0.8415,60200000.0
2007-09-05 00:40:00,0.84151,0.84206,0.8409,0.84197,70800000.0
2007-09-05 00:45:00,0.84207,0.84232,0.84201,0.84207,74000000.0
2007-09-05 00:50:00,0.84204,0.84225,0.84193,0.8422,50600000.0
2007-09-05 00:55:00,0.84245,0.84309,0.84238,0.84259,72400000.0
2007-09-05 01:00:00,0.84259,0.84259,0.84165,0.84227,65200000.0
2007-09-05 01:05:00,0.84233,0.84323,0.84228,0.84294,65800000.0
2007-09-05 01:10:00,0.84299,0.84322,0.8425,0.84303,64800000.0
2007-09-05 01:15:00,0.84298,0.84298,0.84239,0.84265,68000000.0
2007-09-05 01:20:00,0.84265,0.84303,0.84192,0.84301,62400000.0
2007-09-05 01:25:00,0.84242,0.84322,0.84241,0.84292,61800000.0
2007-09-05 01:30:00,0.84293,0.84299,0.84183,0.84278,60400000.0
2007-09-05 01:35:00,0.84268,0.84329,0.84234,0.84309,65000000.0
2007-09-05 01:40:00,0.84323,0.84369,0.84317,0.84369,68800000.0
2007-09-05 01:45:00,0.84355,0.8439,0.84343,0.8439,73600000.0
2007-09-05 01:50:00,0.84374,0.84379,0.84268,0.84293,68800000.0
2007-09-05 01:55:00,0.84299,0.8438,0.84299,0.84367,72000000.0
2007-09-05 02:00:00,0.84373,0.84379,0.84344,0.84351,58600000.0
2007-09-05 02:05:00,0.84353,0.84353,0.8416,0.84258,62800000.0
2007-09-05 02:10:00,0.84256,0.84296,0.84227,0.84296,71200000.0
2007-09-05 02:15:00,0.84293,0.8431,0.84251,0.84304,54400000.0
2007-09-05 02:20:00,0.84301,0.84306,0.8423,0.84265,66000000.0
2007-09-05 02:25:00,0.84295,0.84297,0.84252,0.84285,42000000.0
2007-09-05 02:30:00,0.84284,0.84303,0.84195,0.84277,60400000.0
2007-09-05 02:35:00,0.8429,0.84329,0.84284,0.84329,66400000.0
2007-09-05 02:40:00,0.8432,0.8434,0.84302,0.84327,58000000.0
2007-09-05 02:45:00,0.84273,0.84334,0.84273,0.84312,55400000.0
2007-09-05 02:50:00,0.84296,0.84314,0.8423,0.84314,51200000.0
2007-09-05 02:55:00,0.8432,0.8432,0.84281,0.84308,65000000.0
2007-09-05 03:00:00,0.84311,0.84328,0.84287,0.84323,58000000.0
2007-09-05 03:05:00,0.84318,0.84318,0.8423,0.84311,53800000.0
2007-09-05 03:10:00,0.84312,0.84366,0.84297,0.84333,68200000.0
2007-09-05 03:15:00,0.84341,0.84347,0.84297,0.84307,48400000.0
2007-09-05 03:20:00,0.84308,0.84351,0.84304,0.84323,63400000.0
2007-09-05 03:25:00,0.8433,0.84373,0.84276,0.84359,67600000.0
2007-09-05 03:30:00,0.84359,0.84371,0.84309,0.84335,56400000.0
2007-09-05 03:35:00,0.84304,0.84351,0.84301,0.84342,51200000.0
2007-09-05 03:40:00,0.84345,0.84352,0.84308,0.8435,62400000.0
2007-09-05 03:45:00,0.84339,0.84377,0.84303,0.84332,55600000.0
2007-09-05 03:50:00,0.84353,0.84363,0.84294,0.8432,57400000.0
2007-09-05 03:55:00,0.84319,0.84341,0.84292,0.84299,66000000.0
2007-09-05 04:00:00,0.84253,0.84282,0.84178,0.84206,88800000.0
2007-09-05 04:05:00,0.84223,0.84254,0.84202,0.8424,61800000.0
2007-09-05 04:10:00,0.8421,0.84239,0.84181,0.84185,64400000.0
2007-09-05 04:15:00,0.84188,0.84208,0.8418,0.842,49800000.0
2007-09-05 04:20:00,0.84197,0.8422,0.84185,0.84185,69800000.0
2007-09-05 04:25:00,0.84173,0.84199,0.841,0.84143,73600000.0
2007-09-05 04:30:00,0.84149,0.84152,0.84066,0.84091,63400000.0
2007-09-05 04:35:00,0.84087,0.84112,0.83998,0.84081,68800000.0
2007-09-05 04:40:00,0.8408,0.84101,0.84049,0.84073,63400000.0
2007-09-05 04:45:00,0.84053,0.84093,0.84025,0.84064,62800000.0
2007-09-05 04:50:00,0.84048,0.84056,0.83931,0.83949,62400000.0
2007-09-05 04:55:00,0.8392,0.8392,0.83792,0.83872,75400000.0
2007-09-05 05:00:00,0.83884,0.83922,0.83824,0.8391,65800000.0
2007-09-05 05:05:00,0.83888,0.83927,0.83872,0.83906,64400000.0
2007-09-05 05:10:00,0.83886,0.8396,0.83882,0.8396,46400000.0
2007-09-05 05:15:00,0.83954,0.84033,0.83948,0.8402,54400000.0
2007-09-05 05:20:00,0.84002,0.84015,0.83896,0.83987,67200000.0
2007-09-05 05:25:00,0.83984,0.83988,0.83915,0.83988,98000000.0
2007-09-05 05:30:00,0.83977,0.83986,0.83891,0.83915,71800000.0
2007-09-05 05:35:00,0.8393,0.83992,0.83914,0.8399,57600000.0
2007-09-05 05:40:00,0.84019,0.84019,0.83947,0.83947,62800000.0
2007-09-05 05:45:00,0.83984,0.83984,0.83942,0.83956,76600000.0
2007-09-05 05:50:00,0.8396,0.83997,0.8396,0.83977,65600000.0
2007-09-05 05:55:00,0.83988,0.83999,0.8396,0.83977,59600000.0
2007-09-05 06:00:00,0.83985,0.84009,0.83972,0.83992,60800000.0
2007-09-05 06:05:00,0.83992,0.83995,0.83918,0.8397,57600000.0
2007-09-05 06:10:00,0.83848,0.83969,0.83848,0.83892,76800000.0
2007-09-05 06:15:00,0.83881,0.83939,0.8387,0.83884,64800000.0
2007-09-05 06:20:00,0.83892,0.83898,0.83816,0.83827,72000000.0
2007-09-05 06:25:00,0.8384,0.83854,0.83773,0.83793,60800000.0
2007-09-05 06:30:00,0.8382,0.83824,0.83751,0.83768,56800000.0
2007-09-05 06:35:00,0.83781,0.839,0.83776,0.83867,61200000.0
2007-09-05 06:40:00,0.83883,0.83984,0.83867,0.83984,62800000.0
2007-09-05 06:45:00,0.83984,0.84004,0.83949,0.83976,68800000.0
2007-09-05 06:50:00,0.83975,0.83975,0.83871,0.83933,67200000.0
2007-09-05 06:55:00,0.83925,0.83972,0.8389,0.83959,60800000.0
2007-09-05 07:00:00,0.83973,0.83997,0.83913,0.83953,63800000.0
2007-09-05 07:05:00,0.83944,0.84003,0.83932,0.83985,66000000.0
2007-09-05 07:10:00,0.83956,0.83991,0.83942,0.83954,51200000.0
2007-09-05 07:15:00,0.83984,0.83984,0.83898,0.83949,65600000.0
2007-09-05 07:20:00,0.83956,0.83996,0.8394,0.83996,68800000.0
2007-09-05 07:25:00,0.83972,0.84022,0.8396,0.83971,68800000.0
2007-09-05 07:30:00,0.83953,0.83977,0.83904,0.83904,55400000.0
2007-09-05 07:35:00,0.83895,0.83957,0.83893,0.8395,75200000.0
2007-09-05 07:40:00,0.83953,0.84012,0.8395,0.83981,64000000.0
2007-09-05 07:45:00,0.83992,0.8401,0.83965,0.83982,92400000.0
2007-09-05 07:50:00,0.83984,0.83984,0.83944,0.83949,64000000.0
2007-09-05 07:55:00,0.83941,0.83987,0.83906,0.8395,62400000.0
2007-09-05 08:00:00,0.83954,0.83967,0.83902,0.83907,57600000.0
2007-09-05 08:05:00,0.83927,0.83929,0.8387,0.83875,75400000.0
2007-09-05 08:10:00,0.83862,0.83862,0.83805,0.83811,94200000.0
2007-09-05 08:15:00,0.83803,0.83828,0.83763,0.83828,78200000.0
2007-09-05 08:20:00,0.83841,0.83947,0.83815,0.83947,93600000.0
2007-09-05 08:25:00,0.83965,0.83965,0.83923,0.83953,85200000.0
2007-09-05 08:30:00,0.83947,0.83959,0.83859,0.83866,94400000.0
2007-09-05 08:35:00,0.83856,0.83856,0.8372,0.83763,117000000.0
2007-09-05 08:40:00,0.8378,0.83832,0.83766,0.83831,82400000.0
2007-09-05 08:45:00,0.8384,0.83923,0.8384,0.83923,105000000.0
2007-09-05 08:50:00,0.83936,0.84038,0.83934,0.84011,163000000.0
2007-09-05 08:55:00,0.84012,0.84051,0.83993,0.8405,134200000.0
2007-09-05 09:00:00,0.84,0.84041,0.83916,0.83918,146000000.0
2007-09-05 09:05:00,0.83895,0.83994,0.83888,0.83994,145600000.0
2007-09-05 09:10:00,0.83992,0.8402,0.83921,0.8402,135400000.0
2007-09-05 09:15:00,0.84044,0.84055,0.84021,0.84043,177800000.0
2007-09-05 09:20:00,0.8404,0.8404,0.8399,0.84007,174600000.0
2007-09-05 09:25:00,0.84028,0.84051,0.84004,0.84028,208200000.0
2007-09-05 09:30:00,0.84027,0.84027,0.83985,0.84016,145600000.0
2007-09-05 09:35:00,0.84019,0.84037,0.83932,0.83932,233000000.0
2007-09-05 09:40:00,0.83941,0.8395,0.83918,0.83926,228200000.0
2007-09-05 09:45:00,0.83923,0.83938,0.83855,0.83895,131000000.0
2007-09-05 09:50:00,0.83895,0.8397,0.83878,0.83955,321200000.0
2007-09-05 09:55:00,0.83959,0.8397,0.83935,0.83941,233800000.0
2007-09-05 10:00:00,0.83939,0.84043,0.83939,0.84043,268200000.0
2007-09-05 10:05:00,0.84048,0.84122,0.84012,0.8406,259200000.0
2007-09-05 10:10:00,0.84066,0.84118,0.83998,0.84108,306400000.0
2007-09-05 10:15:00,0.84096,0.84109,0.84065,0.8408,227600000.0
2007-09-05 10:20:00,0.841,0.84115,0.84034,0.84091,204000000.0
2007-09-05 10:25:00,0.84091,0.84101,0.84037,0.84037,372600000.0
2007-09-05 10:30:00,0.84039,0.84153,0.84037,0.8414,201200000.0
2007-09-05 10:35:00,0.84127,0.84219,0.84115,0.84213,124400000.0
2007-09-05 10:40:00,0.84201,0.84201,0.84128,0.84128,104200000.0
2007-09-05 10:45:00,0.84126,0.84193,0.84126,0.84146,145400000.0
2007-09-05 10:50:00,0.84141,0.8418,0.84112,0.84163,183600000.0
2007-09-05 10:55:00,0.84178,0.84217,0.84176,0.84193,232200000.0
2007-09-05 11:00:00,0.84188,0.84189,0.84135,0.84154,197600000.0
2007-09-05 11:05:00,0.84151,0.84228,0.84123,0.84228,160800000.0
2007-09-05 11:10:00,0.84236,0.84236,0.84167,0.84168,314200000.0
2007-09-05 11:15:00,0.84162,0.84168,0.84005,0.84076,120200000.0
2007-09-05 11:20:00,0.8408,0.84085,0.84044,0.84066,227800000.0
2007-09-05 11:25:00,0.84066,0.84101,0.84056,0.84089,171200000.0
2007-09-05 11:30:00,0.84087,0.84109,0.84081,0.84081,171600000.0
2007-09-05 11:35:00,0.84085,0.84142,0.84085,0.84129,197400000.0
2007-09-05 11:40:00,0.84128,0.8414,0.84107,0.84107,169800000.0
2007-09-05 11:45:00,0.84102,0.84102,0.83999,0.83999,207200000.0
2007-09-05 11:50:00,0.83983,0.84062,0.83983,0.8406,200800000.0
2007-09-05 11:55:00,0.84063,0.84064,0.83986,0.83995,239000000.0
2007-09-05 12:00:00,0.84006,0.84044,0.8399,0.84034,143200000.0
2007-09-05 12:05:00,0.84038,0.84059,0.84029,0.84048,90000000.0
2007-09-05 12:10:00,0.84045,0.84049,0.84012,0.84012,126800000.0
2007-09-05 12:15:00,0.84015,0.84077,0.84011,0.84055,206000000.0
2007-09-05 12:20:00,0.84032,0.84082,0.84018,0.84058,198400000.0
2007-09-05 12:25:00,0.84059,0.84064,0.83883,0.83907,251800000.0
2007-09-05 12:30:00,0.8402,0.84027,0.83908,0.84026,194200000.0
2007-09-05 12:35:00,0.84023,0.84035,0.83997,0.84018,165200000.0
2007-09-05 12:40:00,0.84003,0.84028,0.83967,0.84021,99200000.0
2007-09-05 12:45:00,0.84022,0.84022,0.83961,0.83961,226200000.0
2007-09-05 12:50:00,0.83973,0.83975,0.83907,0.83946,107400000.0
2007-09-05 12:55:00,0.83931,0.8399,0.83931,0.83958,152400000.0
2007-09-05 13:00:00,0.83937,0.83951,0.83831,0.83844,102800000.0
2007-09-05 13:05:00,0.83852,0.83891,0.83841,0.83886,132600000.0
2007-09-05 13:10:00,0.83871,0.8394,0.83862,0.83939,152000000.0
2007-09-05 13:15:00,0.83935,0.83935,0.83861,0.83883,246200000.0
2007-09-05 13:20:00,0.83919,0.8397,0.83899,0.83901,184000000.0
2007-09-05 13:25:00,0.83893,0.83909,0.83824,0.83881,208200000.0
2007-09-05 13:30:00,0.83875,0.83884,0.83835,0.8388,106600000.0
2007-09-05 13:35:00,0.83881,0.83886,0.83855,0.83861,122400000.0
2007-09-05 13:40:00,0.83863,0.83882,0.8384,0.8384,187200000.0
2007-09-05 13:45:00,0.838,0.83899,0.838,0.83899,114600000.0
2007-09-05 13:50:00,0.83892,0.83892,0.83851,0.83869,152400000.0
2007-09-05 13:55:00,0.83882,0.83894,0.83836,0.83852,171400000.0
2007-09-05 14:00:00,0.8386,0.83866,0.83834,0.83847,128200000.0
2007-09-05 14:05:00,0.8386,0.83867,0.83806,0.83827,157400000.0
2007-09-05 14:10:00,0.83821,0.8383,0.83753,0.83769,121400000.0
2007-09-05 14:15:00,0.83756,0.83762,0.83598,0.83599,140600000.0
2007-09-05 14:20:00,0.83561,0.83578,0.83456,0.83478,125000000.0
2007-09-05 14:25:00,0.83479,0.83485,0.83389,0.83466,103800000.0
2007-09-05 14:30:00,0.83452,0.83452,0.83345,0.83424,66000000.0
2007-09-05 14:35:00,0.83446,0.83494,0.83418,0.83447,76000000.0
2007-09-05 14:40:00,0.83464,0.83514,0.83464,0.83502,58600000.0
2007-09-05 14:45:00,0.83506,0.83621,0.83506,0.83588,57600000.0
2007-09-05 14:50:00,0.8358,0.83602,0.83534,0.83592,67000000.0
2007-09-05 14:55:00,0.83598,0.83612,0.83551,0.83582,68400000.0
2007-09-05 15:00:00,0.83587,0.83604,0.83492,0.83589,62800000.0
2007-09-05 15:05:00,0.83592,0.83658,0.83554,0.83618,72000000.0
2007-09-05 15:10:00,0.83622,0.83657,0.8358,0.83635,61800000.0
2007-09-05 15:15:00,0.83641,0.83655,0.83571,0.83575,64400000.0
2007-09-05 15:20:00,0.8357,0.83615,0.83534,0.83612,74000000.0
2007-09-05 15:25:00,0.8362,0.8362,0.83567,0.8358,67000000.0
2007-09-05 15:30:00,0.83588,0.83622,0.83557,0.83622,61200000.0
2007-09-05 15:35:00,0.83612,0.83684,0.83602,0.83641,68000000.0
2007-09-05 15:40:00,0.83645,0.83645,0.83506,0.83517,67600000.0
2007-09-05 15:45:00,0.83542,0.8358,0.83538,0.83561,77800000.0
2007-09-05 15:50:00,0.83554,0.83572,0.83494,0.83494,70400000.0
2007-09-05 15:55:00,0.83514,0.8352,0.8335,0.83352,71200000.0
2007-09-05 16:00:00,0.83307,0.83307,0.8302,0.83134,67200000.0
2007-09-05 16:05:00,0.83167,0.83171,0.82985,0.83041,72800000.0
2007-09-05 16:10:00,0.83014,0.83037,0.82965,0.83037,69600000.0
2007-09-05 16:15:00,0.83052,0.83055,0.8287,0.83,62800000.0
2007-09-05 16:20:00,0.82991,0.83,0.82847,0.82882,69600000.0
2007-09-05 16:25:00,0.8286,0.82973,0.82848,0.82959,71200000.0
2007-09-05 16:30:00,0.82961,0.83033,0.82882,0.82884,61800000.0
2007-09-05 16:35:00,0.82869,0.82869,0.8273,0.82747,71200000.0
2007-09-05 16:40:00,0.82763,0.82829,0.82746,0.82813,70400000.0
2007-09-05 16:45:00,0.82792,0.82829,0.82774,0.82803,78400000.0
2007-09-05 16:50:00,0.82805,0.82845,0.82782,0.82845,57000000.0
2007-09-05 16:55:00,0.82825,0.8293,0.82794,0.8293,66400000.0
2007-09-05 17:00:00,0.82901,0.82909,0.82846,0.8285,66600000.0
2007-09-05 17:05:00,0.82827,0.82843,0.82806,0.82834,62200000.0
2007-09-05 17:10:00,0.82804,0.82876,0.82804,0.82876,65400000.0
2007-09-05 17:15:00,0.82896,0.82952,0.82888,0.82951,68000000.0
2007-09-05 17:20:00,0.82973,0.83012,0.82944,0.82953,67200000.0
2007-09-05 17:25:00,0.8295,0.82958,0.82879,0.82894,59000000.0
2007-09-05 17:30:00,0.82892,0.82892,0.82821,0.82838,66000000.0
2007-09-05 17:35:00,0.82835,0.82838,0.82755,0.82767,66600000.0
2007-09-05 17:40:00,0.82772,0.82876,0.82772,0.82871,72000000.0
2007-09-05 17:45:00,0.82864,0.82878,0.8282,0.82843,69600000.0
2007-09-05 17:50:00,0.82842,0.82844,0.82788,0.82836,64400000.0
2007-09-05 17:55:00,0.82844,0.82935,0.82844,0.82908,62400000.0
2007-09-05 18:00:00,0.82906,0.82926,0.82867,0.82917,68000000.0
2007-09-05 18:05:00,0.8292,0.82935,0.82876,0.82885,67600000.0
2007-09-05 18:10:00,0.82886,0.8297,0.82886,0.8296,57400000.0
2007-09-05 18:15:00,0.82973,0.8303,0.82966,0.82985,63400000.0
2007-09-05 18:20:00,0.82972,0.83028,0.82972,0.83023,64800000.0
2007-09-05 18:25:00,0.83036,0.8318,0.83018,0.83125,75400000.0
2007-09-05 18:30:00,0.83154,0.83172,0.83082,0.83098,71200000.0
2007-09-05 18:35:00,0.83099,0.83099,0.83051,0.83069,65000000.0
2007-09-05 18:40:00,0.83066,0.83073,0.83026,0.83037,73000000.0
2007-09-05 18:45:00,0.83023,0.83033,0.8298,0.82992,63400000.0
2007-09-05 18:50:00,0.82995,0.83,0.82977,0.82983,80200000.0
2007-09-05 18:55:00,0.82991,0.82996,0.82967,0.82983,67600000.0
2007-09-05 19:00:00,0.82986,0.83033,0.82971,0.83029,66600000.0
2007-09-05 19:05:00,0.83013,0.83053,0.83,0.8304,64000000.0
2007-09-05 19:10:00,0.83023,0.83028,0.82869,0.82869,59000000.0
2007-09-05 19:15:00,0.82839,0.829,0.82805,0.82896,58400000.0
2007-09-05 19:20:00,0.82897,0.8291,0.82779,0.82779,56400000.0
2007-09-05 19:25:00,0.8279,0.82804,0.82743,0.82765,71800000.0
2007-09-05 19:30:00,0.82724,0.82755,0.82713,0.82744,66400000.0
2007-09-05 19:35:00,0.82731,0.82756,0.82706,0.82749,65000000.0
2007-09-05 19:40:00,0.82743,0.82759,0.8273,0.82741,49000000.0
2007-09-05 19:45:00,0.82699,0.8275,0.82699,0.82726,62200000.0
2007-09-05 19:50:00,0.82723,0.82723,0.82629,0.82702,73000000.0
2007-09-05 19:55:00,0.82714,0.82749,0.82683,0.82693,68800000.0
2007-09-05 20:00:00,0.8271,0.82744,0.82594,0.82604,68200000.0
2007-09-05 20:05:00,0.82576,0.82623,0.82568,0.82597,63400000.0
2007-09-05 20:10:00,0.82598,0.82614,0.82562,0.82562,67000000.0
2007-09-05 20:15:00,0.82574,0.8265,0.82502,0.82502,67400000.0
2007-09-05 20:20:00,0.82491,0.82572,0.82491,0.82528,65600000.0
2007-09-05 20:25:00,0.82563,0.82565,0.82516,0.82528,59000000.0
2007-09-05 20:30:00,0.82536,0.82596,0.82486,0.82564,62600000.0
2007-09-05 20:35:00,0.82557,0.82598,0.82492,0.82594,55400000.0
2007-09-05 20:40:00,0.82635,0.82635,0.82555,0.82578,68600000.0
2007-09-05 20:45:00,0.82575,0.8258,0.82527,0.82529,68800000.0
2007-09-05 20:50:00,0.82538,0.82557,0.82464,0.82499,60600000.0
2007-09-05 20:55:00,0.82518,0.82636,0.82506,0.82628,56400000.0
2007-09-05 21:00:00,0.82629,0.82639,0.82554,0.82571,66600000.0
2007-09-05 21:05:00,0.8257,0.82603,0.82533,0.82601,68800000.0
2007-09-05 21:10:00,0.82585,0.82589,0.82514,0.82523,59600000.0
2007-09-05 21:15:00,0.82541,0.82545,0.82452,0.82502,70800000.0
2007-09-05 21:20:00,0.82498,0.82532,0.82493,0.82508,70400000.0
2007-09-05 21:25:00,0.82502,0.82514,0.82453,0.82468,70200000.0
2007-09-05 21:30:00,0.82508,0.82556,0.82503,0.82543,62800000.0
2007-09-05 21:35:00,0.82538,0.82553,0.82511,0.82553,71200000.0
2007-09-05 21:40:00,0.82553,0.82555,0.82527,0.82549,50600000.0
2007-09-05 21:45:00,0.8255,0.82661,0.82549,0.82658,62400000.0
2007-09-05 21:50:00,0.82662,0.82719,0.82662,0.8267,75000000.0
2007-09-05 21:55:00,0.82661,0.82661,0.82572,0.82582,51200000.0
2007-09-05 22:00:00,0.82579,0.82669,0.82569,0.82669,74600000.0
2007-09-05 22:05:00,0.82685,0.82705,0.82649,0.82677,60800000.0
2007-09-05 22:10:00,0.82666,0.82666,0.8262,0.82623,56000000.0
2007-09-05 22:15:00,0.82577,0.8265,0.82567,0.82598,64400000.0
2007-09-05 22:20:00,0.82581,0.82609,0.82548,0.82587,62200000.0
2007-09-05 22:25:00,0.8259,0.82618,0.82589,0.82611,70800000.0
2007-09-05 22:30:00,0.8255,0.82616,0.82545,0.82607,36800000.0
2007-09-05 22:35:00,0.82588,0.82616,0.82556,0.82614,64000000.0
2007-09-05 22:40:00,0.82567,0.8266,0.82567,0.82634,40800000.0
2007-09-05 22:45:00,0.82659,0.82678,0.82543,0.82614,68600000.0
2007-09-05 22:50:00,0.82626,0.82635,0.8261,0.82621,50000000.0
2007-09-05 22:55:00,0.82639,0.82653,0.82599,0.82626,52200000.0
2007-09-05 23:00:00,0.8262,0.82632,0.82579,0.82579,67200000.0
2007-09-05 23:05:00,0.82578,0.82632,0.82504,0.8263,67000000.0
2007-09-05 23:10:00,0.82637,0.82686,0.82628,0.82654,56000000.0
2007-09-05 23:15:00,0.82663,0.82666,0.82613,0.82614,63800000.0
2007-09-05 23:20:00,0.8264,0.82702,0.82612,0.82612,68800000.0
2007-09-05 23:25:00,0.82672,0.82686,0.82659,0.82675,57600000.0
2007-09-05 23:30:00,0.82669,0.82756,0.8266,0.82756,65400000.0
2007-09-05 23:35:00,0.82762,0.82797,0.82744,0.82787,65600000.0
2007-09-05 23:40:00,0.82789,0.82789,0.82714,0.8276,62200000.0
2007-09-05 23:45:00,0.82754,0.82788,0.82649,0.82784,48000000.0
2007-09-05 23:50:00,0.82777,0.82777,0.82694,0.82707,61600000.0
2007-09-05 23:55:00,0.82714,0.82755,0.82713,0.82739,55400000.0
2007-09-06 00:00:00,0.82741,0.82747,0.82681,0.82712,66600000.0
2007-09-06 00:05:00,0.82725,0.82725,0.82676,0.82696,64400000.0
2007-09-06 00:10:00,0.8263,0.82693,0.82627,0.82684,51600000.0
2007-09-06 00:15:00,0.82689,0.82689,0.82645,0.82666,61200000.0
2007-09-06 00:20:00,0.82679,0.82712,0.82664,0.82678,64000000.0
2007-09-06 00:25:00,0.82725,0.8274,0.82692,0.82731,63000000.0
2007-09-06 00:30:00,0.82742,0.82742,0.82652,0.82725,43000000.0
2007-09-06 00:35:00,0.82714,0.82714,0.82611,0.82611,60800000.0
2007-09-06 00:40:00,0.82664,0.82685,0.82567,0.82681,71200000.0
2007-09-06 00:45:00,0.82701,0.82776,0.82698,0.82751,74000000.0
2007-09-06 00:50:00,0.82747,0.82762,0.82675,0.82757,52800000.0
2007-09-06 00:55:00,0.82762,0.82791,0.82731,0.82788,71400000.0
2007-09-06 01:00:00,0.82787,0.828,0.82765,0.82778,63800000.0
2007-09-06 01:05:00,0.82774,0.82794,0.82706,0.82743,65000000.0
2007-09-06 01:10:00,0.82753,0.82755,0.8273,0.82733,66400000.0
2007-09-06 01:15:00,0.8271,0.82715,0.82623,0.82636,67600000.0
2007-09-06 01:20:00,0.82634,0.82634,0.82532,0.82532,62800000.0
2007-09-06 01:25:00,0.82531,0.82538,0.82511,0.82511,53200000.0
2007-09-06 01:30:00,0.82508,0.82535,0.82391,0.82535,59600000.0
2007-09-06 01:35:00,0.82537,0.82537,0.82489,0.82494,66000000.0
2007-09-06 01:40:00,0.825,0.82551,0.82498,0.82537,68200000.0
2007-09-06 01:45:00,0.82544,0.82544,0.82458,0.82458,74000000.0
2007-09-06 01:50:00,0.82434,0.82443,0.82254,0.8231,67600000.0
2007-09-06 01:55:00,0.82317,0.82414,0.82317,0.82402,71400000.0
2007-09-06 02:00:00,0.82409,0.82469,0.82397,0.82435,65600000.0
2007-09-06 02:05:00,0.82427,0.82461,0.8229,0.82381,62200000.0
2007-09-06 02:10:00,0.82393,0.82508,0.82391,0.82508,69200000.0
2007-09-06 02:15:00,0.82508,0.82539,0.825,0.82513,54400000.0
2007-09-06 02:20:00,0.82514,0.82564,0.82514,0.82517,65600000.0
2007-09-06 02:25:00,0.82496,0.82517,0.82487,0.82496,57600000.0
2007-09-06 02:30:00,0.82488,0.8252,0.82352,0.82508,59400000.0
2007-09-06 02:35:00,0.82506,0.82532,0.82503,0.8251,64400000.0
2007-09-06 02:40:00,0.82507,0.82542,0.82485,0.82498,57600000.0
2007-09-06 02:45:00,0.82489,0.82535,0.82485,0.82535,45200000.0
2007-09-06 02:50:00,0.82532,0.82569,0.82532,0.82556,41600000.0
2007-09-06 02:55:00,0.8256,0.82571,0.82529,0.82548,66400000.0
2007-09-06 03:00:00,0.82552,0.82562,0.82499,0.82535,66000000.0
2007-09-06 03:05:00,0.82556,0.82564,0.82526,0.82526,53200000.0
2007-09-06 03:10:00,0.82525,0.82528,0.82494,0.82523,69600000.0
2007-09-06 03:15:00,0.82526,0.82576,0.82517,0.82538,60000000.0
2007-09-06 03:20:00,0.8254,0.82576,0.82517,0.82566,63800000.0
2007-09-06 03:25:00,0.82565,0.82599,0.82551,0.82564,68800000.0
2007-09-06 03:30:00,0.82613,0.82712,0.82612,0.82697,49400000.0
2007-09-06 03:35:00,0.82727,0.8279,0.82638,0.82638,59600000.0
2007-09-06 03:40:00,0.82614,0.82654,0.82594,0.82606,62200000.0
2007-09-06 03:45:00,0.82611,0.82648,0.82608,0.82648,49600000.0
2007-09-06 03:50:00,0.82597,0.82693,0.82592,0.82693,57600000.0
2007-09-06 03:55:00,0.82684,0.82761,0.82635,0.82731,66000000.0
2007-09-06 04:00:00,0.82665,0.82772,0.82645,0.82772,87400000.0
2007-09-06 04:05:00,0.8277,0.82851,0.8277,0.82774,63200000.0
2007-09-06 04:10:00,0.82788,0.82812,0.8278,0.82804,64000000.0
2007-09-06 04:15:00,0.82808,0.82884,0.82807,0.8287,49600000.0
2007-09-06 04:20:00,0.82907,0.82959,0.82907,0.82959,70800000.0
2007-09-06 04:25:00,0.82968,0.82975,0.82856,0.82959,48000000.0
2007-09-06 04:30:00,0.82969,0.82987,0.82897,0.82918,64400000.0
2007-09-06 04:35:00,0.82908,0.82908,0.82785,0.82874,68800000.0
2007-09-06 04:40:00,0.82852,0.82857,0.82768,0.82788,63400000.0
2007-09-06 04:45:00,0.8276,0.82875,0.8276,0.82864,62400000.0
2007-09-06 04:50:00,0.82852,0.82889,0.8284,0.82872,63600000.0
2007-09-06 04:55:00,0.82877,0.82948,0.82799,0.82928,75600000.0
2007-09-06 05:00:00,0.82932,0.82982,0.82928,0.82964,65000000.0
2007-09-06 05:05:00,0.82985,0.82988,0.82908,0.82959,65000000.0
2007-09-06 05:10:00,0.82936,0.82964,0.82863,0.82911,52800000.0
2007-09-06 05:15:00,0.82914,0.82942,0.82861,0.82935,53200000.0
2007-09-06 05:20:00,0.82932,0.82979,0.82885,0.82967,67600000.0
2007-09-06 05:25:00,0.82977,0.83056,0.82964,0.83054,98000000.0
2007-09-06 05:30:00,0.83046,0.8305,0.82998,0.8305,59200000.0
2007-09-06 05:35:00,0.83051,0.83051,0.82941,0.82941,57600000.0
2007-09-06 05:40:00,0.82935,0.82974,0.82919,0.8294,62400000.0
2007-09-06 05:45:00,0.82952,0.82984,0.82925,0.82949,76800000.0
2007-09-06 05:50:00,0.82957,0.82981,0.82945,0.82966,66400000.0
2007-09-06 05:55:00,0.82951,0.82964,0.82908,0.82948,59000000.0
2007-09-06 06:00:00,0.82949,0.83024,0.82949,0.82986,61200000.0
2007-09-06 06:05:00,0.83012,0.83018,0.82956,0.82971,58400000.0
2007-09-06 06:10:00,0.82975,0.82978,0.82881,0.8297,76200000.0
2007-09-06 06:15:00,0.8296,0.8296,0.82908,0.8293,64000000.0
2007-09-06 06:20:00,0.8292,0.82939,0.82858,0.82929,65600000.0
2007-09-06 06:25:00,0.82948,0.83009,0.82948,0.82996,61200000.0
2007-09-06 06:30:00,0.8301,0.8304,0.83002,0.83016,49400000.0
2007-09-06 06:35:00,0.82962,0.8307,0.82962,0.8307,62800000.0
2007-09-06 06:40:00,0.83067,0.83112,0.82996,0.83112,61800000.0
2007-09-06 06:45:00,0.83137,0.83167,0.8312,0.83149,68800000.0
2007-09-06 06:50:00,0.83166,0.83173,0.83001,0.83027,67000000.0
2007-09-06 06:55:00,0.83033,0.83058,0.83024,0.83051,62400000.0
2007-09-06 07:00:00,0.83053,0.83083,0.82988,0.83083,63800000.0
2007-09-06 07:05:00,0.83072,0.83084,0.83032,0.83062,65600000.0
2007-09-06 07:10:00,0.83056,0.83067,0.83004,0.83047,50400000.0
2007-09-06 07:15:00,0.83064,0.83098,0.83051,0.83073,65000000.0
2007-09-06 07:20:00,0.83096,0.83113,0.83057,0.83101,68200000.0
2007-09-06 07:25:00,0.83092,0.83094,0.83001,0.83012,69200000.0
2007-09-06 07:30:00,0.83013,0.83042,0.83013,0.83039,55800000.0
2007-09-06 07:35:00,0.83046,0.83107,0.83033,0.83106,75000000.0
2007-09-06 07:40:00,0.83101,0.83101,0.8303,0.83052,64200000.0
2007-09-06 07:45:00,0.83062,0.83099,0.83048,0.8309,86200000.0
2007-09-06 07:50:00,0.83082,0.83111,0.83073,0.83111,64400000.0
2007-09-06 07:55:00,0.83115,0.83145,0.83097,0.8314,64000000.0
2007-09-06 08:00:00,0.83142,0.83142,0.83088,0.83125,58000000.0
2007-09-06 08:05:00,0.83144,0.8316,0.83116,0.83119,75200000.0
2007-09-06 08:10:00,0.83117,0.83139,0.83074,0.83082,94400000.0
2007-09-06 08:15:00,0.83073,0.83098,0.83062,0.83095,79600000.0
2007-09-06 08:20:00,0.83106,0.83252,0.83106,0.83223,95200000.0
2007-09-06 08:25:00,0.83207,0.83222,0.83172,0.83207,84400000.0
2007-09-06 08:30:00,0.83199,0.83199,0.83131,0.83164,93000000.0
2007-09-06 08:35:00,0.83173,0.83185,0.83103,0.83122,118400000.0
2007-09-06 08:40:00,0.83127,0.83134,0.83071,0.83072,83600000.0
2007-09-06 08:45:00,0.83067,0.83083,0.83062,0.83062,103200000.0
2007-09-06 08:50:00,0.8307,0.83088,0.83047,0.83088,163200000.0
2007-09-06 08:55:00,0.83094,0.8311,0.83079,0.83083,134400000.0
2007-09-06 09:00:00,0.83071,0.83126,0.83053,0.83126,146600000.0
2007-09-06 09:05:00,0.83142,0.83162,0.83075,0.83162,144800000.0
2007-09-06 09:10:00,0.8317,0.83247,0.83118,0.83207,136400000.0
2007-09-06 09:15:00,0.83222,0.83319,0.83218,0.83319,178200000.0
2007-09-06 09:20:00,0.83347,0.83441,0.8332,0.83413,175200000.0
2007-09-06 09:25:00,0.83403,0.83405,0.8335,0.83404,207800000.0
2007-09-06 09:30:00,0.83412,0.83539,0.83403,0.83532,145600000.0
2007-09-06 09:35:00,0.83551,0.83566,0.83503,0.83537,229800000.0
2007-09-06 09:40:00,0.83525,0.83545,0.83491,0.83544,228000000.0
2007-09-06 09:45:00,0.83549,0.83549,0.83496,0.83528,129800000.0
2007-09-06 09:50:00,0.83518,0.83533,0.83391,0.83391,320200000.0
2007-09-06 09:55:00,0.83375,0.83384,0.83284,0.8336,232800000.0
2007-09-06 10:00:00,0.83356,0.83361,0.83332,0.83352,267600000.0
2007-09-06 10:05:00,0.83342,0.83342,0.83285,0.83305,262200000.0
2007-09-06 10:10:00,0.833,0.83338,0.83181,0.83336,306800000.0
2007-09-06 10:15:00,0.83327,0.83334,0.83291,0.83332,226200000.0
2007-09-06 10:20:00,0.83325,0.83356,0.83299,0.83303,204600000.0
2007-09-06 10:25:00,0.83299,0.83316,0.83289,0.83307,370200000.0
2007-09-06 10:30:00,0.83299,0.83299,0.83246,0.8326,201000000.0
2007-09-06 10:35:00,0.83279,0.83351,0.8327,0.83345,123600000.0
2007-09-06 10:40:00,0.83346,0.83392,0.83339,0.83386,103800000.0
2007-09-06 10:45:00,0.83396,0.83398,0.8334,0.8334,146800000.0
2007-09-06 10:50:00,0.83325,0.83394,0.83302,0.83346,182000000.0
2007-09-06 10:55:00,0.83352,0.83418,0.83352,0.83418,231200000.0
2007-09-06 11:00:00,0.83438,0.83442,0.83362,0.83366,196800000.0
2007-09-06 11:05:00,0.83359,0.83424,0.83359,0.83399,161200000.0
2007-09-06 11:10:00,0.834,0.83423,0.83386,0.83396,316400000.0
2007-09-06 11:15:00,0.83387,0.83387,0.83335,0.83342,131200000.0
2007-09-06 11:20:00,0.83361,0.83411,0.83334,0.83404,226600000.0
2007-09-06 11:25:00,0.8342,0.83505,0.83411,0.83478,172200000.0
2007-09-06 11:30:00,0.83477,0.8348,0.83432,0.83433,172800000.0
2007-09-06 11:35:00,0.8342,0.83425,0.83382,0.83397,198000000.0
2007-09-06 11:40:00,0.83395,0.83403,0.83373,0.83398,169600000.0
2007-09-06 11:45:00,0.83401,0.83406,0.83341,0.83341,209000000.0
2007-09-06 11:50:00,0.83336,0.834,0.83323,0.834,201200000.0
2007-09-06 11:55:00,0.834,0.834,0.83351,0.83369,238400000.0
2007-09-06 12:00:00,0.83368,0.83373,0.8331,0.83317,144000000.0
2007-09-06 12:05:00,0.83319,0.83322,0.83128,0.83146,89000000.0
2007-09-06 12:10:00,0.8314,0.83159,0.83086,0.83086,123600000.0
2007-09-06 12:15:00,0.8311,0.83128,0.8301,0.8303,207000000.0
2007-09-06 12:20:00,0.83031,0.83078,0.8301,0.83078,198200000.0
2007-09-06 12:25:00,0.83084,0.83112,0.82969,0.82969,251600000.0
2007-09-06 12:30:00,0.83047,0.83049,0.82945,0.83029,193400000.0
2007-09-06 12:35:00,0.83033,0.83071,0.82992,0.8302,165600000.0
2007-09-06 12:40:00,0.8306,0.83068,0.83018,0.83021,97000000.0
2007-09-06 12:45:00,0.8302,0.83039,0.83006,0.83012,228000000.0
2007-09-06 12:50:00,0.83016,0.83019,0.82944,0.82979,107200000.0
2007-09-06 12:55:00,0.82968,0.82984,0.82928,0.8293,154400000.0
2007-09-06 13:00:00,0.82927,0.8296,0.82905,0.82922,103200000.0
2007-09-06 13:05:00,0.82945,0.82989,0.82944,0.82966,133600000.0
2007-09-06 13:10:00,0.82956,0.8299,0.82932,0.82947,151800000.0
2007-09-06 13:15:00,0.82948,0.82948,0.82827,0.82829,245000000.0
2007-09-06 13:20:00,0.82826,0.82916,0.82815,0.82916,182600000.0
2007-09-06 13:25:00,0.82922,0.83018,0.82908,0.82996,207400000.0
2007-09-06 13:30:00,0.82994,0.82997,0.82946,0.82962,107600000.0
2007-09-06 13:35:00,0.82958,0.82971,0.82941,0.82965,138400000.0
2007-09-06 13:40:00,0.82966,0.83041,0.82966,0.83029,185400000.0
2007-09-06 13:45:00,0.83041,0.83057,0.82935,0.82937,115000000.0
2007-09-06 13:50:00,0.82917,0.82917,0.82821,0.82839,150400000.0
2007-09-06 13:55:00,0.8284,0.8284,0.82766,0.82782,171800000.0
2007-09-06 14:00:00,0.8278,0.82801,0.82757,0.82767,129400000.0
2007-09-06 14:05:00,0.82756,0.82769,0.82695,0.82702,156000000.0
2007-09-06 14:10:00,0.82748,0.82784,0.82748,0.82783,122000000.0
2007-09-06 14:15:00,0.82801,0.82819,0.82788,0.82798,139000000.0
2007-09-06 14:20:00,0.82809,0.82846,0.82787,0.82841,124800000.0
2007-09-06 14:25:00,0.8282,0.82872,0.82806,0.8285,102800000.0
2007-09-06 14:30:00,0.82856,0.82953,0.82856,0.82941,65600000.0
2007-09-06 14:35:00,0.82954,0.82999,0.82947,0.82999,75600000.0
2007-09-06 14:40:00,0.8302,0.83037,0.82997,0.83009,59200000.0
2007-09-06 14:45:00,0.83007,0.83047,0.82991,0.83004,56400000.0
2007-09-06 14:50:00,0.82984,0.83017,0.82936,0.82936,66600000.0
2007-09-06 14:55:00,0.82957,0.8297,0.82897,0.8297,67600000.0
2007-09-06 15:00:00,0.82969,0.83012,0.82879,0.83012,62600000.0
2007-09-06 15:05:00,0.8303,0.83044,0.8297,0.83019,72000000.0
2007-09-06 15:10:00,0.83018,0.83137,0.83014,0.83109,61800000.0
2007-09-06 15:15:00,0.83118,0.83135,0.8305,0.83088,64000000.0
2007-09-06 15:20:00,0.8306,0.83067,0.83025,0.83064,73000000.0
2007-09-06 15:25:00,0.83056,0.83085,0.83032,0.83075,66600000.0
2007-09-06 15:30:00,0.83079,0.83095,0.83063,0.83083,61000000.0
2007-09-06 15:35:00,0.83076,0.83082,0.8294,0.82943,67600000.0
2007-09-06 15:40:00,0.82928,0.82992,0.8286,0.82968,67600000.0
2007-09-06 15:45:00,0.82971,0.82973,0.82918,0.8293,79200000.0
2007-09-06 15:50:00,0.82927,0.82934,0.82859,0.82859,70400000.0
2007-09-06 15:55:00,0.82836,0.82836,0.82663,0.82667,70400000.0
2007-09-06 16:00:00,0.82673,0.82821,0.82673,0.82729,68000000.0
2007-09-06 16:05:00,0.82734,0.82748,0.82667,0.82683,72000000.0
2007-09-06 16:10:00,0.82682,0.82739,0.82671,0.82715,67600000.0
2007-09-06 16:15:00,0.8273,0.82772,0.82658,0.82689,61800000.0
2007-09-06 16:20:00,0.82686,0.82713,0.82659,0.82713,67600000.0
2007-09-06 16:25:00,0.82724,0.82863,0.82715,0.82863,69800000.0
2007-09-06 16:30:00,0.82867,0.82872,0.82804,0.82862,62800000.0
2007-09-06 16:35:00,0.8288,0.82918,0.82833,0.82918,72000000.0
2007-09-06 16:40:00,0.82929,0.82955,0.82902,0.82929,70200000.0
2007-09-06 16:45:00,0.82939,0.82939,0.82864,0.82865,78000000.0
2007-09-06 16:50:00,0.8287,0.82877,0.82845,0.82853,57000000.0
2007-09-06 16:55:00,0.82862,0.8288,0.82809,0.82859,65400000.0
2007-09-06 17:00:00,0.82883,0.82886,0.82722,0.82739,68000000.0
2007-09-06 17:05:00,0.82739,0.8277,0.82737,0.82746,61800000.0
2007-09-06 17:10:00,0.82741,0.82842,0.82729,0.82842,65000000.0
2007-09-06 17:15:00,0.82834,0.82857,0.82803,0.82854,67400000.0
2007-09-06 17:20:00,0.82861,0.83002,0.82831,0.82994,67600000.0
2007-09-06 17:25:00,0.83026,0.8309,0.8302,0.83068,60000000.0
2007-09-06 17:30:00,0.8308,0.83109,0.83019,0.83037,65000000.0
2007-09-06 17:35:00,0.8303,0.8304,0.82984,0.83039,67200000.0
2007-09-06 17:40:00,0.83037,0.83062,0.82995,0.83012,71400000.0
2007-09-06 17:45:00,0.83021,0.83064,0.83006,0.83055,70000000.0
2007-09-06 17:50:00,0.8305,0.83057,0.8299,0.8299,65200000.0
2007-09-06 17:55:00,0.8297,0.83006,0.82967,0.82986,61800000.0
2007-09-06 18:00:00,0.83009,0.83019,0.82983,0.83012,69200000.0
2007-09-06 18:05:00,0.83012,0.83047,0.82997,0.83005,67200000.0
2007-09-06 18:10:00,0.82989,0.83006,0.82945,0.8299,57600000.0
2007-09-06 18:15:00,0.83021,0.83118,0.83021,0.83062,64000000.0
2007-09-06 18:20:00,0.83051,0.83114,0.83038,0.83097,65800000.0
2007-09-06 18:25:00,0.83078,0.83111,0.83003,0.83102,75200000.0
2007-09-06 18:30:00,0.83111,0.83135,0.83068,0.83074,70400000.0
2007-09-06 18:35:00,0.83105,0.83139,0.83072,0.83113,64800000.0
2007-09-06 18:40:00,0.8313,0.8314,0.83108,0.83117,74000000.0
2007-09-06 18:45:00,0.83124,0.83138,0.83074,0.8308,64200000.0
2007-09-06 18:50:00,0.83082,0.83127,0.83077,0.83107,80400000.0
2007-09-06 18:55:00,0.83104,0.83119,0.83078,0.83116,67600000.0
2007-09-06 19:00:00,0.8312,0.83126,0.83109,0.83124,67000000.0
2007-09-06 19:05:00,0.8312,0.83124,0.83095,0.83113,64400000.0
2007-09-06 19:10:00,0.83103,0.83121,0.83064,0.83064,59000000.0
2007-09-06 19:15:00,0.83004,0.83081,0.82971,0.83077,57400000.0
2007-09-06 19:20:00,0.83074,0.83126,0.83073,0.83121,56000000.0
2007-09-06 19:25:00,0.83081,0.83209,0.8307,0.8318,70800000.0
2007-09-06 19:30:00,0.83193,0.83193,0.83154,0.83186,65600000.0
2007-09-06 19:35:00,0.83169,0.83191,0.83142,0.83164,65000000.0
2007-09-06 19:40:00,0.83167,0.83182,0.83146,0.83157,62800000.0
2007-09-06 19:45:00,0.83122,0.83203,0.83122,0.8319,62200000.0
2007-09-06 19:50:00,0.8321,0.83265,0.83182,0.83247,74000000.0
2007-09-06 19:55:00,0.83258,0.83272,0.83199,0.83272,69200000.0
2007-09-06 20:00:00,0.83271,0.83271,0.83207,0.83207,68200000.0
2007-09-06 20:05:00,0.83188,0.83216,0.83171,0.83216,63800000.0
2007-09-06 20:10:00,0.83218,0.83218,0.83138,0.83215,67400000.0
2007-09-06 20:15:00,0.83137,0.83222,0.83133,0.8322,67200000.0
2007-09-06 20:20:00,0.83215,0.83244,0.83179,0.83219,65400000.0
2007-09-06 20:25:00,0.83214,0.83232,0.8318,0.83199,58600000.0
2007-09-06 20:30:00,0.83216,0.83216,0.83111,0.83175,62400000.0
2007-09-06 20:35:00,0.83208,0.8321,0.83154,0.8318,56000000.0
2007-09-06 20:40:00,0.83159,0.83201,0.83148,0.832,57000000.0
2007-09-06 20:45:00,0.83211,0.83221,0.83183,0.83221,69200000.0
2007-09-06 20:50:00,0.83208,0.83216,0.83165,0.832,61200000.0
2007-09-06 20:55:00,0.83191,0.8324,0.8319,0.83239,51200000.0
2007-09-06 21:00:00,0.83232,0.83241,0.83191,0.83191,67600000.0
2007-09-06 21:05:00,0.83184,0.83188,0.83138,0.83161,68800000.0
2007-09-06 21:10:00,0.83202,0.83227,0.83153,0.83153,59200000.0
2007-09-06 21:15:00,0.83155,0.83185,0.8309,0.83167,70200000.0
2007-09-06 21:20:00,0.83097,0.83148,0.83063,0.83115,56000000.0
2007-09-06 21:25:00,0.83137,0.83155,0.83097,0.8313,56000000.0
2007-09-06 21:30:00,0.83175,0.83189,0.83153,0.83169,49600000.0
2007-09-06 21:35:00,0.83172,0.83182,0.83154,0.83182,70400000.0
2007-09-06 21:40:00,0.83179,0.83192,0.83133,0.83133,64400000.0
2007-09-06 21:45:00,0.83126,0.83171,0.83111,0.8316,62400000.0
2007-09-06 21:50:00,0.8311,0.8319,0.83105,0.83182,62400000.0
2007-09-06 21:55:00,0.83194,0.83203,0.83112,0.83148,64000000.0
2007-09-06 22:00:00,0.83198,0.83218,0.83184,0.83191,74000000.0
2007-09-06 22:05:00,0.83181,0.83224,0.83164,0.83184,61200000.0
2007-09-06 22:10:00,0.83179,0.83187,0.83157,0.83176,51000000.0
2007-09-06 22:15:00,0.83137,0.83192,0.83132,0.83168,39400000.0
2007-09-06 22:20:00,0.83157,0.83167,0.83136,0.83157,62200000.0
2007-09-06 22:25:00,0.83103,0.83163,0.83077,0.83098,37200000.0
2007-09-06 22:30:00,0.83095,0.83162,0.83095,0.83142,67600000.0
2007-09-06 22:35:00,0.83152,0.83171,0.83077,0.83088,64000000.0
2007-09-06 22:40:00,0.83139,0.83184,0.83139,0.83182,47400000.0
2007-09-06 22:45:00,0.83182,0.83192,0.8312,0.83178,69600000.0
2007-09-06 22:50:00,0.83167,0.83198,0.83164,0.8319,61800000.0
2007-09-06 22:55:00,0.83154,0.83193,0.83132,0.83154,57400000.0
2007-09-06 23:00:00,0.83148,0.83194,0.83125,0.83125,68000000.0
2007-09-06 23:05:00,0.832,0.83297,0.83154,0.83166,66400000.0
2007-09-06 23:10:00,0.83195,0.83211,0.83184,0.83211,64000000.0
2007-09-06 23:15:00,0.8317,0.83213,0.83165,0.8319,63400000.0
2007-09-06 23:20:00,0.83184,0.8321,0.83153,0.83196,69200000.0
2007-09-06 23:25:00,0.832,0.8322,0.83152,0.83155,57600000.0
2007-09-06 23:30:00,0.83187,0.83196,0.83154,0.83165,65600000.0
2007-09-06 23:35:00,0.83162,0.83178,0.83136,0.83178,65400000.0
2007-09-06 23:40:00,0.83181,0.83198,0.83122,0.83147,61800000.0
2007-09-06 23:45:00,0.83081,0.83142,0.83035,0.83134,38400000.0
2007-09-06 23:50:00,0.83147,0.83147,0.83087,0.83131,60000000.0
2007-09-06 23:55:00,0.83133,0.83142,0.83101,0.83129,56000000.0
2007-09-07 00:00:00,0.83144,0.83163,0.83109,0.83114,67600000.0
2007-09-07 00:05:00,0.83173,0.83181,0.83137,0.83161,54800000.0
2007-09-07 00:10:00,0.83161,0.8317,0.83128,0.83139,50400000.0
2007-09-07 00:15:00,0.83155,0.83167,0.83136,0.83153,51200000.0
2007-09-07 00:20:00,0.83166,0.83171,0.83099,0.83099,64400000.0
2007-09-07 00:25:00,0.83119,0.83167,0.83114,0.83141,46400000.0
2007-09-07 00:30:00,0.831,0.83149,0.83092,0.83147,52000000.0
2007-09-07 00:35:00,0.83154,0.83156,0.83078,0.83097,60800000.0
2007-09-07 00:40:00,0.83129,0.83145,0.83039,0.83142,70200000.0
2007-09-07 00:45:00,0.83146,0.83146,0.83111,0.83116,73400000.0
2007-09-07 00:50:00,0.8312,0.8314,0.83101,0.83134,64400000.0
2007-09-07 00:55:00,0.83143,0.83155,0.83098,0.83147,72200000.0
2007-09-07 01:00:00,0.83144,0.83151,0.83107,0.83127,60400000.0
2007-09-07 01:05:00,0.8312,0.83149,0.83113,0.83132,52800000.0
2007-09-07 01:10:00,0.83123,0.8314,0.83113,0.83125,48000000.0
2007-09-07 01:15:00,0.83126,0.83163,0.83081,0.83139,68000000.0
2007-09-07 01:20:00,0.83132,0.83151,0.83075,0.83142,62200000.0
2007-09-07 01:25:00,0.83135,0.83144,0.83062,0.83108,62200000.0
2007-09-07 01:30:00,0.83105,0.83115,0.82998,0.83098,59600000.0
2007-09-07 01:35:00,0.83081,0.83098,0.83007,0.83029,65200000.0
2007-09-07 01:40:00,0.83021,0.83038,0.82998,0.83016,51200000.0
2007-09-07 01:45:00,0.82997,0.83077,0.82996,0.83074,72800000.0
2007-09-07 01:50:00,0.83058,0.83076,0.83051,0.8306,57000000.0
2007-09-07 01:55:00,0.83062,0.83075,0.82929,0.82964,72800000.0
2007-09-07 02:00:00,0.82982,0.83004,0.82938,0.82973,57600000.0
2007-09-07 02:05:00,0.8297,0.82996,0.82851,0.82935,62400000.0
2007-09-07 02:10:00,0.82982,0.83,0.82981,0.8299,63600000.0
2007-09-07 02:15:00,0.82979,0.82995,0.82971,0.82987,60000000.0
2007-09-07 02:20:00,0.82987,0.83006,0.8291,0.82992,66000000.0
2007-09-07 02:25:00,0.83003,0.83003,0.82935,0.82981,63200000.0
2007-09-07 02:30:00,0.82985,0.83001,0.82896,0.83001,59200000.0
2007-09-07 02:35:00,0.82993,0.83005,0.82925,0.82992,54600000.0
2007-09-07 02:40:00,0.82981,0.8299,0.82956,0.82989,58000000.0
2007-09-07 02:45:00,0.82982,0.82982,0.82931,0.82932,55400000.0
2007-09-07 02:50:00,0.82944,0.82974,0.82937,0.82967,59200000.0
2007-09-07 02:55:00,0.82988,0.8299,0.82948,0.82958,56000000.0
2007-09-07 03:00:00,0.82951,0.82974,0.82927,0.8294,54800000.0
2007-09-07 03:05:00,0.82987,0.83028,0.82967,0.82989,52200000.0
2007-09-07 03:10:00,0.82997,0.82997,0.82918,0.82918,68200000.0
2007-09-07 03:15:00,0.82916,0.82946,0.82904,0.82928,59600000.0
2007-09-07 03:20:00,0.8285,0.8293,0.8284,0.82918,52800000.0
2007-09-07 03:25:00,0.82909,0.82959,0.82889,0.82937,68600000.0
2007-09-07 03:30:00,0.8295,0.82982,0.82947,0.82982,49600000.0
2007-09-07 03:35:00,0.82974,0.83032,0.82957,0.83023,51000000.0
2007-09-07 03:40:00,0.83017,0.83033,0.8297,0.82977,62800000.0
2007-09-07 03:45:00,0.83021,0.83078,0.8302,0.83067,49600000.0
2007-09-07 03:50:00,0.83065,0.83085,0.83047,0.83085,57000000.0
2007-09-07 03:55:00,0.83077,0.83077,0.83008,0.8304,50000000.0
2007-09-07 04:00:00,0.83045,0.83071,0.82918,0.83071,80400000.0
2007-09-07 04:05:00,0.83079,0.83081,0.83033,0.83035,62600000.0
2007-09-07 04:10:00,0.8304,0.83057,0.83018,0.83018,64400000.0
2007-09-07 04:15:00,0.83059,0.83064,0.83017,0.83017,41600000.0
2007-09-07 04:20:00,0.83025,0.83082,0.83,0.83069,69200000.0
2007-09-07 04:25:00,0.8306,0.83069,0.82962,0.83009,73600000.0
2007-09-07 04:30:00,0.83055,0.83057,0.83024,0.83046,64400000.0
2007-09-07 04:35:00,0.83053,0.83054,0.82956,0.83052,68600000.0
2007-09-07 04:40:00,0.83027,0.83084,0.8299,0.83084,64800000.0
2007-09-07 04:45:00,0.83066,0.83105,0.8305,0.83075,62800000.0
2007-09-07 04:50:00,0.83112,0.83124,0.83051,0.8311,62400000.0
2007-09-07 04:55:00,0.83111,0.83138,0.83031,0.83053,50000000.0
2007-09-07 05:00:00,0.83083,0.83088,0.83035,0.83075,48000000.0
2007-09-07 05:05:00,0.83085,0.83099,0.83073,0.83087,65600000.0
2007-09-07 05:10:00,0.83083,0.83104,0.83083,0.83104,28800000.0
2007-09-07 05:15:00,0.83107,0.83112,0.83078,0.83112,42600000.0
2007-09-07 05:20:00,0.83086,0.83118,0.8304,0.8305,67200000.0
2007-09-07 05:25:00,0.83111,0.83111,0.83073,0.83083,97800000.0
2007-09-07 05:30:00,0.83111,0.83136,0.83065,0.83105,53200000.0
2007-09-07 05:35:00,0.83122,0.83122,0.83089,0.83099,57000000.0
2007-09-07 05:40:00,0.83093,0.83107,0.83047,0.83047,46800000.0
2007-09-07 05:45:00,0.83104,0.8311,0.83022,0.83087,77400000.0
2007-09-07 05:50:00,0.83067,0.83081,0.82976,0.83062,72800000.0
2007-09-07 05:55:00,0.83061,0.83062,0.83013,0.83055,59200000.0
2007-09-07 06:00:00,0.83045,0.83133,0.83045,0.83122,61200000.0
2007-09-07 06:05:00,0.83102,0.83128,0.83102,0.83117,57600000.0
2007-09-07 06:10:00,0.83114,0.83114,0.83018,0.83042,76800000.0
2007-09-07 06:15:00,0.83085,0.83114,0.83051,0.83051,64400000.0
2007-09-07 06:20:00,0.8304,0.831,0.83025,0.83063,54400000.0
2007-09-07 06:25:00,0.83098,0.83107,0.83032,0.8305,60800000.0
2007-09-07 06:30:00,0.8311,0.83117,0.83027,0.83108,49600000.0
2007-09-07 06:35:00,0.83128,0.8313,0.83091,0.83117,62400000.0
2007-09-07 06:40:00,0.8311,0.83132,0.83087,0.83115,70200000.0
2007-09-07 06:45:00,0.83116,0.8313,0.83098,0.83117,69000000.0
2007-09-07 06:50:00,0.83101,0.83116,0.83049,0.83116,67000000.0
2007-09-07 06:55:00,0.83119,0.83134,0.83058,0.8312,60200000.0
2007-09-07 07:00:00,0.83123,0.83123,0.8305,0.83111,52800000.0
2007-09-07 07:05:00,0.83115,0.83148,0.83085,0.83121,52400000.0
2007-09-07 07:10:00,0.83115,0.83129,0.83062,0.8308,51200000.0
2007-09-07 07:15:00,0.83115,0.83161,0.83115,0.83161,66400000.0
2007-09-07 07:20:00,0.83154,0.83178,0.83115,0.83178,70000000.0
2007-09-07 07:25:00,0.83174,0.83174,0.83121,0.83129,69200000.0
2007-09-07 07:30:00,0.8305,0.83139,0.83045,0.83113,56000000.0
2007-09-07 07:35:00,0.83126,0.83146,0.83045,0.83125,75200000.0
2007-09-07 07:40:00,0.83127,0.83131,0.83064,0.83124,63200000.0
2007-09-07 07:45:00,0.8313,0.83145,0.83113,0.8312,86800000.0
2007-09-07 07:50:00,0.83106,0.83136,0.83064,0.83079,64000000.0
2007-09-07 07:55:00,0.83138,0.83141,0.83082,0.83117,64400000.0
2007-09-07 08:00:00,0.8313,0.83133,0.83111,0.83124,62600000.0
2007-09-07 08:05:00,0.83113,0.83153,0.83097,0.83102,76400000.0
2007-09-07 08:10:00,0.83114,0.8314,0.83088,0.83135,94200000.0
2007-09-07 08:15:00,0.83118,0.83144,0.83116,0.83124,73600000.0
2007-09-07 08:20:00,0.83124,0.83128,0.83097,0.83118,93200000.0
2007-09-07 08:25:00,0.83116,0.83132,0.83045,0.83113,86600000.0
2007-09-07 08:30:00,0.831,0.83143,0.83051,0.83132,94800000.0
2007-09-07 08:35:00,0.83129,0.83155,0.83114,0.83133,116800000.0
2007-09-07 08:40:00,0.83132,0.83142,0.8311,0.83121,83200000.0
2007-09-07 08:45:00,0.8312,0.8313,0.83076,0.83087,106000000.0
2007-09-07 08:50:00,0.83118,0.83144,0.83068,0.83104,165600000.0
2007-09-07 08:55:00,0.83095,0.8313,0.8305,0.83064,133800000.0
2007-09-07 09:00:00,0.83064,0.83094,0.83052,0.83094,145600000.0
2007-09-07 09:05:00,0.8309,0.83113,0.83063,0.83075,146200000.0
2007-09-07 09:10:00,0.8307,0.83074,0.82964,0.83057,136400000.0
2007-09-07 09:15:00,0.83029,0.83061,0.83005,0.83049,176600000.0
2007-09-07 09:20:00,0.83049,0.83095,0.83049,0.83094,174400000.0
2007-09-07 09:25:00,0.8309,0.83117,0.83081,0.83105,208600000.0
2007-09-07 09:30:00,0.83093,0.83098,0.83071,0.83092,145400000.0
2007-09-07 09:35:00,0.83101,0.8312,0.83076,0.83104,232600000.0
2007-09-07 09:40:00,0.83107,0.83122,0.83061,0.83061,228000000.0
2007-09-07 09:45:00,0.83055,0.83069,0.83028,0.83069,131400000.0
2007-09-07 09:50:00,0.83072,0.83072,0.82951,0.82973,319600000.0
2007-09-07 09:55:00,0.82987,0.83008,0.82961,0.83008,231600000.0
2007-09-07 10:00:00,0.83026,0.83055,0.82977,0.83013,265200000.0
2007-09-07 10:05:00,0.83011,0.83019,0.82954,0.82996,260000000.0
2007-09-07 10:10:00,0.83016,0.83021,0.82892,0.82988,307400000.0
2007-09-07 10:15:00,0.82962,0.83014,0.82955,0.82999,226200000.0
2007-09-07 10:20:00,0.82929,0.83003,0.82925,0.82968,205200000.0
2007-09-07 10:25:00,0.82954,0.83006,0.82951,0.82992,371800000.0
2007-09-07 10:30:00,0.82995,0.83017,0.82952,0.83012,200400000.0
2007-09-07 10:35:00,0.83005,0.83005,0.82911,0.82927,122600000.0
2007-09-07 10:40:00,0.82928,0.82933,0.82855,0.82883,104800000.0
2007-09-07 10:45:00,0.82895,0.82895,0.82847,0.82862,146200000.0
2007-09-07 10:50:00,0.82874,0.82883,0.82806,0.82842,181000000.0
2007-09-07 10:55:00,0.82842,0.82851,0.82803,0.82807,232800000.0
2007-09-07 11:00:00,0.82808,0.82826,0.82663,0.82684,196000000.0
2007-09-07 11:05:00,0.8269,0.82713,0.82688,0.82701,160000000.0
2007-09-07 11:10:00,0.82699,0.82699,0.82629,0.82692,316600000.0
2007-09-07 11:15:00,0.82692,0.82743,0.82689,0.82706,122800000.0
2007-09-07 11:20:00,0.82706,0.82732,0.8268,0.82691,227400000.0
2007-09-07 11:25:00,0.8269,0.82729,0.82636,0.82729,172400000.0
2007-09-07 11:30:00,0.82699,0.8275,0.82677,0.82736,171400000.0
2007-09-07 11:35:00,0.82738,0.82759,0.82726,0.82733,199200000.0
2007-09-07 11:40:00,0.82744,0.82761,0.82726,0.82748,167800000.0
2007-09-07 11:45:00,0.8275,0.82757,0.82667,0.8269,208600000.0
2007-09-07 11:50:00,0.82744,0.82761,0.8267,0.82741,199600000.0
2007-09-07 11:55:00,0.82734,0.8278,0.82734,0.82776,239200000.0
2007-09-07 12:00:00,0.82792,0.82843,0.82782,0.82804,143200000.0
2007-09-07 12:05:00,0.82799,0.82846,0.82797,0.82844,90400000.0
2007-09-07 12:10:00,0.82848,0.82925,0.82848,0.82886,124200000.0
2007-09-07 12:15:00,0.82906,0.82931,0.82876,0.82904,205000000.0
2007-09-07 12:20:00,0.82908,0.82915,0.82859,0.82909,200000000.0
2007-09-07 12:25:00,0.82911,0.82951,0.8281,0.82852,251000000.0
2007-09-07 12:30:00,0.82924,0.82977,0.82793,0.82972,194800000.0
2007-09-07 12:35:00,0.82972,0.82985,0.82949,0.82979,165600000.0
2007-09-07 12:40:00,0.82974,0.82976,0.82898,0.82956,97400000.0
2007-09-07 12:45:00,0.82949,0.82973,0.82942,0.82956,226200000.0
2007-09-07 12:50:00,0.82988,0.83003,0.82932,0.8298,107000000.0
2007-09-07 12:55:00,0.8299,0.83021,0.8298,0.8299,154200000.0
2007-09-07 13:00:00,0.82975,0.82982,0.82931,0.82962,101600000.0
2007-09-07 13:05:00,0.82946,0.82958,0.82885,0.82952,132000000.0
2007-09-07 13:10:00,0.82902,0.82919,0.82878,0.82912,153200000.0
2007-09-07 13:15:00,0.82909,0.82924,0.82862,0.82911,247200000.0
2007-09-07 13:20:00,0.82929,0.82942,0.82867,0.82942,183000000.0
2007-09-07 13:25:00,0.82944,0.82961,0.82926,0.82947,209600000.0
2007-09-07 13:30:00,0.82951,0.82951,0.82893,0.82905,106600000.0
2007-09-07 13:35:00,0.82905,0.82906,0.82853,0.82854,138000000.0
2007-09-07 13:40:00,0.82809,0.82843,0.82809,0.82823,184400000.0
2007-09-07 13:45:00,0.82824,0.82887,0.82814,0.82857,115000000.0
2007-09-07 13:50:00,0.8285,0.82897,0.82839,0.82893,150600000.0
2007-09-07 13:55:00,0.8291,0.82916,0.82809,0.82813,171600000.0
2007-09-07 14:00:00,0.82805,0.82867,0.82765,0.82847,130000000.0
2007-09-07 14:05:00,0.82846,0.82857,0.82806,0.82806,156200000.0
2007-09-07 14:10:00,0.82818,0.82843,0.82799,0.82808,122400000.0
2007-09-07 14:15:00,0.8277,0.82815,0.82756,0.82813,142400000.0
2007-09-07 14:20:00,0.82854,0.82956,0.82854,0.82918,123200000.0
2007-09-07 14:25:00,0.82885,0.82885,0.82816,0.82827,102000000.0
2007-09-07 14:30:00,0.82651,0.82703,0.82459,0.82529,65600000.0
2007-09-07 14:35:00,0.82552,0.826,0.82459,0.82474,74600000.0
2007-09-07 14:40:00,0.82454,0.82456,0.82113,0.82139,59200000.0
2007-09-07 14:45:00,0.821,0.82191,0.82007,0.82174,57600000.0
2007-09-07 14:50:00,0.82207,0.82309,0.82178,0.82309,67600000.0
2007-09-07 14:55:00,0.82297,0.82326,0.82262,0.82316,66000000.0
2007-09-07 15:00:00,0.82321,0.82404,0.82277,0.82374,62800000.0
2007-09-07 15:05:00,0.82352,0.82352,0.82275,0.82321,72000000.0
2007-09-07 15:10:00,0.82297,0.82339,0.8228,0.82339,62400000.0
2007-09-07 15:15:00,0.82342,0.82375,0.82301,0.8237,63200000.0
2007-09-07 15:20:00,0.82364,0.8238,0.82306,0.82325,73000000.0
2007-09-07 15:25:00,0.82325,0.82337,0.82276,0.82276,67200000.0
2007-09-07 15:30:00,0.82271,0.82275,0.82205,0.82239,60600000.0
2007-09-07 15:35:00,0.82191,0.82191,0.82017,0.82017,68000000.0
2007-09-07 15:40:00,0.8199,0.82013,0.81942,0.82013,68000000.0
2007-09-07 15:45:00,0.82047,0.82101,0.82041,0.82093,78400000.0
2007-09-07 15:50:00,0.82133,0.82157,0.82114,0.82114,70200000.0
2007-09-07 15:55:00,0.82127,0.82152,0.82124,0.82142,70800000.0
2007-09-07 16:00:00,0.82154,0.8219,0.82073,0.82172,67600000.0
2007-09-07 16:05:00,0.82177,0.82243,0.82162,0.82212,72000000.0
2007-09-07 16:10:00,0.82212,0.82228,0.82126,0.82152,68800000.0
2007-09-07 16:15:00,0.82144,0.82153,0.82045,0.82119,62800000.0
2007-09-07 16:20:00,0.82119,0.82214,0.82105,0.82208,68800000.0
2007-09-07 16:25:00,0.82218,0.82227,0.82171,0.82182,71200000.0
2007-09-07 16:30:00,0.8218,0.82186,0.8212,0.82123,62400000.0
2007-09-07 16:35:00,0.8212,0.8212,0.81998,0.82103,72000000.0
2007-09-07 16:40:00,0.82124,0.82124,0.82013,0.82028,70800000.0
2007-09-07 16:45:00,0.82027,0.8203,0.81976,0.8198,77000000.0
2007-09-07 16:50:00,0.81984,0.81984,0.81861,0.81863,57000000.0
2007-09-07 16:55:00,0.81864,0.81981,0.81846,0.81981,66400000.0
2007-09-07 17:00:00,0.81991,0.81991,0.81943,0.81956,67200000.0
2007-09-07 17:05:00,0.81974,0.82031,0.81974,0.81977,62400000.0
2007-09-07 17:10:00,0.81974,0.81978,0.81872,0.81872,65600000.0
2007-09-07 17:15:00,0.81872,0.81872,0.81777,0.81777,67200000.0
2007-09-07 17:20:00,0.81787,0.81803,0.81492,0.81524,67200000.0
2007-09-07 17:25:00,0.81527,0.81545,0.81486,0.81491,60000000.0
2007-09-07 17:30:00,0.8149,0.81587,0.81476,0.81587,64800000.0
2007-09-07 17:35:00,0.81653,0.81828,0.81653,0.81824,67600000.0
2007-09-07 17:40:00,0.81809,0.81817,0.81615,0.8169,72400000.0
2007-09-07 17:45:00,0.81724,0.81868,0.81724,0.8183,68200000.0
2007-09-07 17:50:00,0.81822,0.8185,0.8173,0.81761,64000000.0
2007-09-07 17:55:00,0.81779,0.81827,0.81754,0.818,61800000.0
2007-09-07 18:00:00,0.81797,0.81801,0.81691,0.81702,68800000.0
2007-09-07 18:05:00,0.81716,0.81745,0.81668,0.81745,67200000.0
2007-09-07 18:10:00,0.81765,0.81825,0.8175,0.81817,57000000.0
2007-09-07 18:15:00,0.8183,0.81846,0.81764,0.81778,64000000.0
2007-09-07 18:20:00,0.81789,0.81792,0.81757,0.81773,66000000.0
2007-09-07 18:25:00,0.81782,0.81991,0.81686,0.81991,75000000.0
2007-09-07 18:30:00,0.82016,0.82027,0.81959,0.81973,70800000.0
2007-09-07 18:35:00,0.82002,0.82087,0.82002,0.8203,65600000.0
2007-09-07 18:40:00,0.82086,0.82181,0.82086,0.82091,73600000.0
2007-09-07 18:45:00,0.82079,0.82082,0.82055,0.82082,63400000.0
2007-09-07 18:50:00,0.8208,0.82099,0.82052,0.82079,78800000.0
2007-09-07 18:55:00,0.82087,0.82136,0.8208,0.82133,67400000.0
2007-09-07 19:00:00,0.82136,0.82169,0.82122,0.82148,66600000.0
2007-09-07 19:05:00,0.82152,0.82257,0.82131,0.82257,64400000.0
2007-09-07 19:10:00,0.82269,0.82325,0.82269,0.82306,59200000.0
2007-09-07 19:15:00,0.8231,0.82313,0.82175,0.82259,57000000.0
2007-09-07 19:20:00,0.82244,0.82289,0.82239,0.82262,55400000.0
2007-09-07 19:25:00,0.82281,0.82281,0.82253,0.82278,72000000.0
2007-09-07 19:30:00,0.82277,0.82323,0.8224,0.82318,66000000.0
2007-09-07 19:35:00,0.82324,0.82342,0.8224,0.82243,65400000.0
2007-09-07 19:40:00,0.82243,0.82274,0.8221,0.82248,62400000.0
2007-09-07 19:45:00,0.82236,0.82236,0.82161,0.82178,61800000.0
2007-09-07 19:50:00,0.82188,0.8219,0.82108,0.82108,73000000.0
2007-09-07 19:55:00,0.82128,0.8213,0.82014,0.82024,68800000.0
2007-09-07 20:00:00,0.82024,0.82027,0.81949,0.81971,69400000.0
2007-09-07 20:05:00,0.81956,0.82002,0.81945,0.81974,64000000.0
2007-09-07 20:10:00,0.81981,0.81986,0.81943,0.81981,67200000.0
2007-09-07 20:15:00,0.82011,0.82084,0.82011,0.82061,67600000.0
2007-09-07 20:20:00,0.82048,0.82067,0.82022,0.8205,65400000.0
2007-09-07 20:25:00,0.8205,0.82062,0.82039,0.82059,59000000.0
2007-09-07 20:30:00,0.82061,0.82065,0.81966,0.82065,62400000.0
2007-09-07 20:35:00,0.82081,0.8211,0.82057,0.82104,55400000.0
2007-09-07 20:40:00,0.82125,0.82192,0.82113,0.82147,68800000.0
2007-09-07 20:45:00,0.82117,0.82138,0.82097,0.82129,69600000.0
2007-09-07 20:50:00,0.82126,0.82127,0.82057,0.82127,61200000.0
2007-09-07 20:55:00,0.82101,0.82119,0.81944,0.8195,52000000.0
2007-09-07 21:00:00,0.81955,0.82016,0.81955,0.82016,66600000.0
2007-09-07 21:05:00,0.82025,0.82052,0.82023,0.82029,69600000.0
2007-09-07 21:10:00,0.82039,0.82071,0.8201,0.8201,59200000.0
2007-09-07 21:15:00,0.82066,0.82083,0.82045,0.82077,53800000.0
2007-09-07 21:20:00,0.8207,0.82087,0.82038,0.82041,71200000.0
2007-09-07 21:25:00,0.82022,0.82022,0.81853,0.8189,70800000.0
2007-09-07 21:30:00,0.81886,0.81965,0.81881,0.81931,62800000.0
2007-09-07 21:35:00,0.8197,0.81977,0.81915,0.81948,70800000.0
2007-09-07 21:40:00,0.81946,0.81962,0.81904,0.81927,64400000.0
2007-09-07 21:45:00,0.81918,0.81964,0.81899,0.81937,62800000.0
2007-09-07 21:50:00,0.8189,0.82037,0.81875,0.82037,75200000.0
2007-09-07 21:55:00,0.82086,0.82159,0.82019,0.8211,64000000.0
2007-09-07 22:00:00,0.82109,0.82114,0.8209,0.821,75800000.0
2007-09-07 22:05:00,0.82097,0.82104,0.82022,0.82092,60800000.0
2007-09-07 22:10:00,0.821,0.82109,0.82084,0.82089,57600000.0
2007-09-07 22:15:00,0.82091,0.82111,0.82081,0.82098,62200000.0
2007-09-07 22:20:00,0.82111,0.82128,0.82053,0.8212,61800000.0
2007-09-07 22:25:00,0.82097,0.82129,0.8206,0.82107,69800000.0
2007-09-07 22:30:00,0.8213,0.82156,0.82123,0.82126,67600000.0
2007-09-07 22:35:00,0.82131,0.82137,0.82052,0.82077,64000000.0
2007-09-07 22:40:00,0.82087,0.82087,0.82054,0.82075,56400000.0
2007-09-07 22:45:00,0.82071,0.82074,0.82006,0.82074,69200000.0
2007-09-07 22:50:00,0.82082,0.82082,0.8204,0.82066,61800000.0
2007-09-07 22:55:00,0.82071,0.8211,0.82046,0.82085,53800000.0
2007-09-09 23:00:00,0.81696,0.82011,0.81629,0.81685,67400000.0
2007-09-09 23:05:00,0.81741,0.81741,0.81501,0.81659,69600000.0
2007-09-09 23:10:00,0.81657,0.81662,0.81622,0.81644,63800000.0
2007-09-09 23:15:00,0.81611,0.81611,0.8155,0.81557,63200000.0
2007-09-09 23:20:00,0.81556,0.81592,0.81553,0.81586,68800000.0
2007-09-09 23:25:00,0.81588,0.816,0.81507,0.81571,58000000.0
2007-09-09 23:30:00,0.81561,0.81601,0.81516,0.81516,65800000.0
2007-09-09 23:35:00,0.8157,0.8157,0.81508,0.81533,63800000.0
2007-09-09 23:40:00,0.81544,0.81606,0.81532,0.81586,62800000.0
2007-09-09 23:45:00,0.81552,0.81609,0.81478,0.81585,48400000.0
2007-09-09 23:50:00,0.81582,0.81584,0.81562,0.81562,60200000.0
2007-09-09 23:55:00,0.81563,0.81573,0.81551,0.81556,74000000.0
2007-09-10 00:00:00,0.81564,0.81581,0.81515,0.81515,67600000.0
2007-09-10 00:05:00,0.81493,0.81536,0.81475,0.81508,69600000.0
2007-09-10 00:10:00,0.81518,0.81533,0.81467,0.81508,59000000.0
2007-09-10 00:15:00,0.81504,0.81514,0.81478,0.81482,60200000.0
2007-09-10 00:20:00,0.81486,0.81486,0.8139,0.81424,64800000.0
2007-09-10 00:25:00,0.81458,0.81499,0.81445,0.81499,62800000.0
2007-09-10 00:30:00,0.81511,0.81518,0.81449,0.81495,50000000.0
2007-09-10 00:35:00,0.81495,0.81495,0.81316,0.8133,60800000.0
2007-09-10 00:40:00,0.81341,0.81365,0.81241,0.81349,70400000.0
2007-09-10 00:45:00,0.81358,0.81374,0.8129,0.81293,73600000.0
2007-09-10 00:50:00,0.81289,0.81304,0.8124,0.81241,66400000.0
2007-09-10 00:55:00,0.8125,0.81276,0.81236,0.81245,72400000.0
2007-09-10 01:00:00,0.81262,0.81275,0.81243,0.81259,59600000.0
2007-09-10 01:05:00,0.81257,0.81322,0.81251,0.81305,71800000.0
2007-09-10 01:10:00,0.81346,0.81355,0.81286,0.81337,50400000.0
2007-09-10 01:15:00,0.81331,0.81339,0.81264,0.81278,67200000.0
2007-09-10 01:20:00,0.81266,0.81272,0.81214,0.81266,62800000.0
2007-09-10 01:25:00,0.81232,0.81264,0.81195,0.81226,49000000.0
2007-09-10 01:30:00,0.81266,0.81269,0.81154,0.81255,48000000.0
2007-09-10 01:35:00,0.81245,0.81373,0.8123,0.81314,66400000.0
2007-09-10 01:40:00,0.8131,0.81354,0.8131,0.81346,69200000.0
2007-09-10 01:45:00,0.81359,0.81384,0.81338,0.81361,73600000.0
2007-09-10 01:50:00,0.81349,0.81367,0.81327,0.81346,68800000.0
2007-09-10 01:55:00,0.81305,0.81358,0.81305,0.81328,71800000.0
2007-09-10 02:00:00,0.81333,0.81401,0.81333,0.81371,72200000.0
2007-09-10 02:05:00,0.81383,0.81391,0.81322,0.81346,68800000.0
2007-09-10 02:10:00,0.81333,0.81365,0.81282,0.81323,74000000.0
2007-09-10 02:15:00,0.81318,0.81328,0.81252,0.81252,69200000.0
2007-09-10 02:20:00,0.81238,0.81289,0.81195,0.81278,65000000.0
2007-09-10 02:25:00,0.81286,0.81329,0.81203,0.81203,59600000.0
2007-09-10 02:30:00,0.81213,0.81252,0.8121,0.81235,53600000.0
2007-09-10 02:35:00,0.81224,0.81224,0.81104,0.81153,62800000.0
2007-09-10 02:40:00,0.81158,0.81164,0.81074,0.8108,67000000.0
2007-09-10 02:45:00,0.8107,0.8107,0.80952,0.81007,65600000.0
2007-09-10 02:50:00,0.8101,0.81045,0.80998,0.81017,65000000.0
2007-09-10 02:55:00,0.81022,0.81029,0.80935,0.80945,60000000.0
2007-09-10 03:00:00,0.80935,0.81007,0.80928,0.80943,72800000.0
2007-09-10 03:05:00,0.80939,0.80939,0.80885,0.80926,65600000.0
2007-09-10 03:10:00,0.80922,0.8093,0.80892,0.80919,74600000.0
2007-09-10 03:15:00,0.80923,0.80969,0.80832,0.80944,70600000.0
2007-09-10 03:20:00,0.80937,0.80977,0.8091,0.80958,61200000.0
2007-09-10 03:25:00,0.80947,0.80991,0.80941,0.80955,43200000.0
2007-09-10 03:30:00,0.80965,0.80965,0.80927,0.80943,62800000.0
2007-09-10 03:35:00,0.80901,0.81038,0.80901,0.81012,63400000.0
2007-09-10 03:40:00,0.81026,0.81102,0.81026,0.81102,60800000.0
2007-09-10 03:45:00,0.81113,0.81181,0.8111,0.81163,59600000.0
2007-09-10 03:50:00,0.81199,0.81366,0.81199,0.81268,59600000.0
2007-09-10 03:55:00,0.81264,0.813,0.81237,0.81297,67200000.0
2007-09-10 04:00:00,0.81316,0.81336,0.81293,0.81304,73600000.0
2007-09-10 04:05:00,0.813,0.813,0.8124,0.81271,61200000.0
2007-09-10 04:10:00,0.81254,0.81262,0.81125,0.81191,47800000.0
2007-09-10 04:15:00,0.81198,0.81232,0.81191,0.81222,62800000.0
2007-09-10 04:20:00,0.8122,0.81248,0.81217,0.81217,66800000.0
2007-09-10 04:25:00,0.81217,0.81224,0.81173,0.81179,66000000.0
2007-09-10 04:30:00,0.81138,0.81224,0.81138,0.812,57600000.0
2007-09-10 04:35:00,0.81196,0.81225,0.81162,0.81178,69600000.0
2007-09-10 04:40:00,0.81164,0.81195,0.81138,0.81195,64000000.0
2007-09-10 04:45:00,0.81198,0.81233,0.81162,0.81207,64000000.0
2007-09-10 04:50:00,0.81217,0.81256,0.81129,0.81256,68800000.0
2007-09-10 04:55:00,0.81255,0.81255,0.81194,0.81218,66600000.0
2007-09-10 05:00:00,0.81226,0.81241,0.8121,0.81238,48000000.0
2007-09-10 05:05:00,0.81233,0.81252,0.81222,0.8124,62200000.0
2007-09-10 05:10:00,0.81239,0.81251,0.81129,0.81202,68800000.0
2007-09-10 05:15:00,0.81192,0.81208,0.81184,0.81208,34000000.0
2007-09-10 05:20:00,0.81233,0.81264,0.81219,0.81264,63400000.0
2007-09-10 05:25:00,0.81256,0.81302,0.81189,0.81302,67600000.0
2007-09-10 05:30:00,0.81284,0.8132,0.81259,0.8128,70400000.0
2007-09-10 05:35:00,0.8128,0.81348,0.81278,0.81348,62400000.0
2007-09-10 05:40:00,0.81346,0.81376,0.81328,0.81376,64000000.0
2007-09-10 05:45:00,0.81366,0.8141,0.81354,0.81401,52400000.0
2007-09-10 05:50:00,0.81409,0.8152,0.81409,0.8149,60200000.0
2007-09-10 05:55:00,0.81506,0.81608,0.81499,0.81603,75600000.0
2007-09-10 06:00:00,0.81613,0.81613,0.8148,0.81486,64400000.0
2007-09-10 06:05:00,0.81486,0.81486,0.81437,0.81461,75400000.0
2007-09-10 06:10:00,0.81455,0.81508,0.81455,0.81489,63200000.0
2007-09-10 06:15:00,0.81513,0.81548,0.81465,0.81521,63800000.0
2007-09-10 06:20:00,0.81515,0.81523,0.81483,0.81523,71200000.0
2007-09-10 06:25:00,0.81511,0.8162,0.81503,0.81615,62400000.0
2007-09-10 06:30:00,0.81637,0.81693,0.81607,0.81691,71200000.0
2007-09-10 06:35:00,0.8169,0.81704,0.81667,0.8169,71600000.0
2007-09-10 06:40:00,0.8169,0.8169,0.81608,0.8161,70400000.0
2007-09-10 06:45:00,0.81609,0.81629,0.81562,0.81571,59000000.0
2007-09-10 06:50:00,0.81586,0.81638,0.81582,0.81633,69200000.0
2007-09-10 06:55:00,0.81674,0.81686,0.8163,0.81633,66600000.0
2007-09-10 07:00:00,0.8163,0.81634,0.81548,0.816,50000000.0
2007-09-10 07:05:00,0.8159,0.81601,0.81513,0.81514,61600000.0
2007-09-10 07:10:00,0.81508,0.81546,0.81478,0.81544,68800000.0
2007-09-10 07:15:00,0.81561,0.81608,0.81526,0.81596,69200000.0
2007-09-10 07:20:00,0.81596,0.81601,0.81544,0.81565,55800000.0
2007-09-10 07:25:00,0.81557,0.81564,0.81436,0.81558,63200000.0
2007-09-10 07:30:00,0.81551,0.81553,0.81476,0.81487,59000000.0
2007-09-10 07:35:00,0.81482,0.81511,0.81464,0.81471,66400000.0
2007-09-10 07:40:00,0.81481,0.81499,0.81422,0.81441,66000000.0
2007-09-10 07:45:00,0.81459,0.81459,0.81358,0.81397,66400000.0
2007-09-10 07:50:00,0.81388,0.81397,0.81363,0.81386,62200000.0
2007-09-10 07:55:00,0.81422,0.8146,0.81406,0.8141,69600000.0
2007-09-10 08:00:00,0.81423,0.81458,0.81389,0.81421,68800000.0
2007-09-10 08:05:00,0.81418,0.81492,0.81412,0.81484,74000000.0
2007-09-10 08:10:00,0.81494,0.81543,0.81461,0.81537,62800000.0
2007-09-10 08:15:00,0.81541,0.8171,0.81541,0.81695,62800000.0
2007-09-10 08:20:00,0.81695,0.81806,0.81694,0.81785,65400000.0
2007-09-10 08:25:00,0.8179,0.81854,0.81632,0.81724,65600000.0
2007-09-10 08:30:00,0.81716,0.81786,0.81716,0.81727,72200000.0
2007-09-10 08:35:00,0.8173,0.81794,0.8173,0.81738,56000000.0
2007-09-10 08:40:00,0.81753,0.81783,0.81641,0.81749,57800000.0
2007-09-10 08:45:00,0.81732,0.81737,0.81683,0.81687,59200000.0
2007-09-10 08:50:00,0.81691,0.81769,0.81674,0.81753,64000000.0
2007-09-10 08:55:00,0.81758,0.8177,0.81699,0.81725,66600000.0
2007-09-10 09:00:00,0.81717,0.81824,0.81717,0.81814,67800000.0
2007-09-10 09:05:00,0.81812,0.81833,0.81736,0.81749,80400000.0
2007-09-10 09:10:00,0.8175,0.81769,0.81735,0.81743,64000000.0
2007-09-10 09:15:00,0.81757,0.81826,0.81748,0.81821,72800000.0
2007-09-10 09:20:00,0.81821,0.81983,0.8182,0.81968,65600000.0
2007-09-10 09:25:00,0.8196,0.8196,0.81887,0.81893,69800000.0
2007-09-10 09:30:00,0.81883,0.81905,0.81724,0.8189,75600000.0
2007-09-10 09:35:00,0.81881,0.81885,0.81761,0.81761,65600000.0
2007-09-10 09:40:00,0.81758,0.81779,0.81737,0.81771,64000000.0
2007-09-10 09:45:00,0.81704,0.81856,0.81704,0.81856,57000000.0
2007-09-10 09:50:00,0.81858,0.81914,0.81857,0.81877,67000000.0
2007-09-10 09:55:00,0.81874,0.81996,0.81874,0.81951,68200000.0
2007-09-10 10:00:00,0.81951,0.81983,0.81937,0.81947,61800000.0
2007-09-10 10:05:00,0.81963,0.8203,0.81963,0.82016,64800000.0
2007-09-10 10:10:00,0.82028,0.82059,0.82018,0.82042,68800000.0
2007-09-10 10:15:00,0.82046,0.82058,0.82033,0.82055,72000000.0
2007-09-10 10:20:00,0.82024,0.82041,0.81953,0.81953,67600000.0
2007-09-10 10:25:00,0.81959,0.81959,0.8186,0.81905,64400000.0
2007-09-10 10:30:00,0.81896,0.81939,0.81851,0.81891,58600000.0
2007-09-10 10:35:00,0.81893,0.819,0.81865,0.81885,67600000.0
2007-09-10 10:40:00,0.81881,0.8194,0.81881,0.8194,67200000.0
2007-09-10 10:45:00,0.81949,0.82032,0.81942,0.82032,65600000.0
2007-09-10 10:50:00,0.82032,0.82032,0.81935,0.82021,61200000.0
2007-09-10 10:55:00,0.82026,0.8205,0.82004,0.82013,68000000.0
2007-09-10 11:00:00,0.82027,0.82038,0.82002,0.82012,65600000.0
2007-09-10 11:05:00,0.82006,0.82006,0.81932,0.81996,57600000.0
2007-09-10 11:10:00,0.82012,0.82084,0.82007,0.82074,77200000.0
2007-09-10 11:15:00,0.82085,0.82166,0.82053,0.82166,70400000.0
2007-09-10 11:20:00,0.82168,0.82197,0.82115,0.82185,72000000.0
2007-09-10 11:25:00,0.8218,0.82198,0.82161,0.82187,62400000.0
2007-09-10 11:30:00,0.82178,0.82208,0.82139,0.8214,70400000.0
2007-09-10 11:35:00,0.82148,0.82198,0.82148,0.82166,68800000.0
2007-09-10 11:40:00,0.82164,0.82169,0.82032,0.82146,62800000.0
2007-09-10 11:45:00,0.82163,0.82164,0.82089,0.8212,68600000.0
2007-09-10 11:50:00,0.82109,0.82132,0.82101,0.82124,70200000.0
2007-09-10 11:55:00,0.82099,0.82216,0.82058,0.82216,67600000.0
2007-09-10 12:00:00,0.82198,0.82212,0.82147,0.82171,69200000.0
2007-09-10 12:05:00,0.82173,0.82217,0.82173,0.82213,69800000.0
2007-09-10 12:10:00,0.82213,0.82227,0.82195,0.8221,79200000.0
2007-09-10 12:15:00,0.82203,0.82212,0.82149,0.82152,67600000.0
2007-09-10 12:20:00,0.82136,0.82149,0.82114,0.82121,67200000.0
2007-09-10 12:25:00,0.82127,0.8213,0.82093,0.82098,61200000.0
2007-09-10 12:30:00,0.82088,0.82119,0.82074,0.82101,66600000.0
2007-09-10 12:35:00,0.82105,0.82106,0.82069,0.82091,74400000.0
2007-09-10 12:40:00,0.82083,0.82096,0.82044,0.82062,64000000.0
2007-09-10 12:45:00,0.82065,0.82152,0.82057,0.82118,62400000.0
2007-09-10 12:50:00,0.82119,0.82208,0.82119,0.82208,72400000.0
2007-09-10 12:55:00,0.82225,0.82319,0.82159,0.82316,62400000.0
2007-09-10 13:00:00,0.82315,0.82315,0.82265,0.82277,67000000.0
2007-09-10 13:05:00,0.82305,0.82416,0.82305,0.82414,67000000.0
2007-09-10 13:10:00,0.82402,0.82406,0.82319,0.82319,57400000.0
2007-09-10 13:15:00,0.82319,0.82319,0.82252,0.82259,59200000.0
2007-09-10 13:20:00,0.82249,0.82262,0.82219,0.82256,75600000.0
2007-09-10 13:25:00,0.82252,0.82264,0.82232,0.8226,66000000.0
2007-09-10 13:30:00,0.82259,0.8226,0.82212,0.82258,104000000.0
2007-09-10 13:35:00,0.82249,0.823,0.82244,0.82257,123400000.0
2007-09-10 13:40:00,0.82267,0.8228,0.82231,0.82256,140000000.0
2007-09-10 13:45:00,0.82255,0.82255,0.82205,0.82221,122400000.0
2007-09-10 13:50:00,0.82227,0.82227,0.82205,0.82208,156200000.0
2007-09-10 13:55:00,0.82197,0.82209,0.82182,0.82196,130000000.0
2007-09-10 14:00:00,0.82186,0.8219,0.82158,0.8217,171200000.0
2007-09-10 14:05:00,0.82176,0.82243,0.82176,0.82243,150800000.0
2007-09-10 14:10:00,0.82256,0.82284,0.8225,0.82278,115200000.0
2007-09-10 14:15:00,0.82273,0.82301,0.82249,0.82253,186600000.0
2007-09-10 14:20:00,0.82255,0.82289,0.82251,0.8228,136800000.0
2007-09-10 14:25:00,0.82264,0.82268,0.82241,0.82262,107600000.0
2007-09-10 14:30:00,0.82261,0.82275,0.82205,0.82275,209000000.0
2007-09-10 14:35:00,0.82275,0.82307,0.82217,0.8228,183200000.0
2007-09-10 14:40:00,0.82277,0.82352,0.82277,0.82335,245600000.0
2007-09-10 14:45:00,0.82327,0.82344,0.82297,0.82326,152800000.0
2007-09-10 14:50:00,0.82322,0.82356,0.82322,0.82348,132400000.0
2007-09-10 14:55:00,0.82339,0.82533,0.82332,0.82533,102400000.0
2007-09-10 15:00:00,0.82548,0.82641,0.82545,0.82597,154600000.0
2007-09-10 15:05:00,0.82593,0.82621,0.82519,0.82589,107400000.0
2007-09-10 15:10:00,0.82618,0.82635,0.82507,0.82509,226400000.0
2007-09-10 15:15:00,0.825,0.825,0.82459,0.82459,96800000.0
2007-09-10 15:20:00,0.82474,0.82511,0.82473,0.82477,166400000.0
2007-09-10 15:25:00,0.82481,0.82583,0.82465,0.82554,194400000.0
2007-09-10 15:30:00,0.82452,0.82591,0.82449,0.82583,251600000.0
2007-09-10 15:35:00,0.82578,0.82614,0.82542,0.82559,198800000.0
2007-09-10 15:40:00,0.82551,0.82551,0.82448,0.82468,207400000.0
2007-09-10 15:45:00,0.82456,0.82459,0.82372,0.8238,125200000.0
2007-09-10 15:50:00,0.82398,0.82421,0.82325,0.82337,88800000.0
2007-09-10 15:55:00,0.8233,0.82362,0.82326,0.82344,144200000.0
2007-09-10 16:00:00,0.82327,0.82327,0.82103,0.82139,240600000.0
2007-09-10 16:05:00,0.82143,0.82192,0.82106,0.82167,199800000.0
2007-09-10 16:10:00,0.82158,0.82165,0.82069,0.82075,209600000.0
2007-09-10 16:15:00,0.82092,0.82128,0.82092,0.82128,169200000.0
2007-09-10 16:20:00,0.82139,0.82278,0.82127,0.82243,198600000.0
2007-09-10 16:25:00,0.82241,0.82251,0.8222,0.82223,171400000.0
2007-09-10 16:30:00,0.82229,0.82244,0.8217,0.82225,170800000.0
2007-09-10 16:35:00,0.82239,0.82258,0.82195,0.82213,228800000.0
2007-09-10 16:40:00,0.82185,0.82196,0.82087,0.821,122000000.0
2007-09-10 16:45:00,0.82102,0.82118,0.81966,0.82022,314200000.0
2007-09-10 16:50:00,0.82023,0.82121,0.82016,0.82034,160000000.0
2007-09-10 16:55:00,0.8203,0.82031,0.81915,0.81942,196600000.0
2007-09-10 17:00:00,0.8198,0.82104,0.81974,0.82104,233600000.0
2007-09-10 17:05:00,0.82137,0.82268,0.82137,0.82193,182400000.0
2007-09-10 17:10:00,0.82195,0.82197,0.82131,0.82131,146400000.0
2007-09-10 17:15:00,0.82116,0.82118,0.8208,0.82082,102200000.0
2007-09-10 17:20:00,0.82076,0.8213,0.82055,0.8213,124000000.0
2007-09-10 17:25:00,0.82109,0.82124,0.82098,0.82119,200800000.0
2007-09-10 17:30:00,0.82114,0.82114,0.8207,0.82096,369400000.0
2007-09-10 17:35:00,0.82087,0.821,0.82074,0.82089,205000000.0
2007-09-10 17:40:00,0.82088,0.82143,0.82088,0.82124,227800000.0
2007-09-10 17:45:00,0.82133,0.82185,0.82078,0.82159,304600000.0
2007-09-10 17:50:00,0.82148,0.82213,0.82128,0.82209,261200000.0
2007-09-10 17:55:00,0.82224,0.8228,0.82216,0.82222,266800000.0
2007-09-10 18:00:00,0.82229,0.82233,0.82195,0.8221,232800000.0
2007-09-10 18:05:00,0.82208,0.82234,0.82182,0.82218,321200000.0
2007-09-10 18:10:00,0.82222,0.82241,0.82197,0.82201,131600000.0
2007-09-10 18:15:00,0.82183,0.82183,0.82068,0.82069,227200000.0
2007-09-10 18:20:00,0.82078,0.82191,0.82078,0.8219,229000000.0
2007-09-10 18:25:00,0.82185,0.82223,0.82177,0.82178,144800000.0
2007-09-10 18:30:00,0.8218,0.82219,0.8218,0.82185,208800000.0
2007-09-10 18:35:00,0.8214,0.82192,0.82131,0.82179,176000000.0
2007-09-10 18:40:00,0.82183,0.82223,0.82139,0.82213,177200000.0
2007-09-10 18:45:00,0.82208,0.82264,0.82117,0.82215,135400000.0
2007-09-10 18:50:00,0.82222,0.82228,0.82197,0.82201,144400000.0
2007-09-10 18:55:00,0.82215,0.82221,0.82193,0.82218,145000000.0
2007-09-10 19:00:00,0.82159,0.82289,0.82159,0.82279,134800000.0
2007-09-10 19:05:00,0.8227,0.82313,0.82264,0.82313,163800000.0
2007-09-10 19:10:00,0.82317,0.82317,0.82224,0.82233,105000000.0
2007-09-10 19:15:00,0.82226,0.82293,0.82223,0.82293,84000000.0
2007-09-10 19:20:00,0.8229,0.82314,0.8221,0.8223,116000000.0
2007-09-10 19:25:00,0.82287,0.82337,0.82256,0.82337,94400000.0
2007-09-10 19:30:00,0.82361,0.8247,0.82328,0.82469,86200000.0
2007-09-10 19:35:00,0.82451,0.82464,0.8239,0.82406,94800000.0
2007-09-10 19:40:00,0.82422,0.82423,0.82346,0.82393,67600000.0
2007-09-10 19:45:00,0.82394,0.8241,0.82343,0.82353,95200000.0
2007-09-10 19:50:00,0.82363,0.82383,0.82317,0.82375,73800000.0
2007-09-10 19:55:00,0.82396,0.82397,0.82299,0.82306,48800000.0
2007-09-10 20:00:00,0.82299,0.82299,0.82185,0.82223,51600000.0
2007-09-10 20:05:00,0.82236,0.82255,0.82222,0.82243,64400000.0
2007-09-10 20:10:00,0.82244,0.82365,0.82244,0.8235,87000000.0
2007-09-10 20:15:00,0.8235,0.82409,0.82347,0.82399,64000000.0
2007-09-10 20:20:00,0.82394,0.82418,0.82331,0.82362,76000000.0
2007-09-10 20:25:00,0.82413,0.82464,0.82413,0.82458,57200000.0
2007-09-10 20:30:00,0.82482,0.82488,0.8242,0.82471,68600000.0
2007-09-10 20:35:00,0.82477,0.82502,0.82471,0.82491,68200000.0
2007-09-10 20:40:00,0.8249,0.82501,0.82427,0.82484,65000000.0
2007-09-10 20:45:00,0.82465,0.82517,0.82465,0.82517,51600000.0
2007-09-10 20:50:00,0.82522,0.82522,0.82442,0.8245,64400000.0
2007-09-10 20:55:00,0.82437,0.82498,0.82378,0.82488,63400000.0
2007-09-10 21:00:00,0.82487,0.82499,0.82467,0.82471,51600000.0
2007-09-10 21:05:00,0.82478,0.82602,0.82467,0.826,67600000.0
2007-09-10 21:10:00,0.82608,0.82695,0.82588,0.82673,67600000.0
2007-09-10 21:15:00,0.82663,0.8272,0.82648,0.82716,62400000.0
2007-09-10 21:20:00,0.82718,0.8295,0.82716,0.82944,63000000.0
2007-09-10 21:25:00,0.82935,0.82938,0.82885,0.82909,50000000.0
2007-09-10 21:30:00,0.82903,0.82923,0.82877,0.82887,60600000.0
2007-09-10 21:35:00,0.82883,0.82895,0.82837,0.82859,66000000.0
2007-09-10 21:40:00,0.82854,0.82859,0.82724,0.82724,63400000.0
2007-09-10 21:45:00,0.82721,0.82736,0.82601,0.82689,77600000.0
2007-09-10 21:50:00,0.82689,0.82734,0.82673,0.82709,56400000.0
2007-09-10 21:55:00,0.82724,0.82724,0.82603,0.82614,61200000.0
2007-09-10 22:00:00,0.82606,0.82606,0.82548,0.82566,59600000.0
2007-09-10 22:05:00,0.82564,0.82581,0.82532,0.82581,65600000.0
2007-09-10 22:10:00,0.82593,0.82596,0.82565,0.82587,76200000.0
2007-09-10 22:15:00,0.82563,0.82594,0.82563,0.82579,60600000.0
2007-09-10 22:20:00,0.82591,0.82614,0.8256,0.82575,57600000.0
2007-09-10 22:25:00,0.82603,0.8263,0.8259,0.82619,44200000.0
2007-09-10 22:30:00,0.82639,0.82667,0.82595,0.82648,98400000.0
2007-09-10 22:35:00,0.82677,0.82756,0.82669,0.82695,66600000.0
2007-09-10 22:40:00,0.82682,0.82685,0.82621,0.82665,50000000.0
2007-09-10 22:45:00,0.82659,0.82673,0.826,0.82611,32000000.0
2007-09-10 22:50:00,0.82678,0.82717,0.82678,0.82701,65000000.0
2007-09-10 22:55:00,0.8269,0.82709,0.82606,0.82633,63800000.0
2007-09-10 23:00:00,0.82622,0.82633,0.82523,0.82606,75000000.0
2007-09-10 23:05:00,0.82606,0.82624,0.8257,0.82582,62800000.0
2007-09-10 23:10:00,0.82583,0.82587,0.82522,0.82556,62400000.0
2007-09-10 23:15:00,0.82569,0.82608,0.8252,0.82605,63400000.0
2007-09-10 23:20:00,0.8259,0.82593,0.82457,0.82535,69600000.0
2007-09-10 23:25:00,0.82453,0.82497,0.82421,0.82421,64400000.0
2007-09-10 23:30:00,0.82403,0.82425,0.82299,0.82371,72400000.0
2007-09-10 23:35:00,0.82397,0.82431,0.82374,0.82404,70400000.0
2007-09-10 23:40:00,0.82399,0.82431,0.82399,0.82409,36000000.0
2007-09-10 23:45:00,0.82443,0.82456,0.82406,0.82434,64800000.0
2007-09-10 23:50:00,0.82422,0.82441,0.82354,0.82397,61600000.0
2007-09-10 23:55:00,0.82397,0.82426,0.8231,0.82415,89200000.0
2007-09-11 00:00:00,0.82422,0.8245,0.82387,0.824,65000000.0
2007-09-11 00:05:00,0.82395,0.82395,0.82352,0.82367,57600000.0
2007-09-11 00:10:00,0.82378,0.82423,0.82378,0.82417,49600000.0
2007-09-11 00:15:00,0.82352,0.82435,0.82352,0.82382,62400000.0
2007-09-11 00:20:00,0.82366,0.82367,0.82327,0.8233,47400000.0
2007-09-11 00:25:00,0.82344,0.82393,0.82344,0.82362,50000000.0
2007-09-11 00:30:00,0.82351,0.82407,0.82343,0.82407,68800000.0
2007-09-11 00:35:00,0.82414,0.82416,0.823,0.82307,64800000.0
2007-09-11 00:40:00,0.8237,0.82415,0.82359,0.82399,59200000.0
2007-09-11 00:45:00,0.82392,0.82392,0.8234,0.82356,68800000.0
2007-09-11 00:50:00,0.82351,0.82399,0.82349,0.82397,52800000.0
2007-09-11 00:55:00,0.82384,0.82386,0.82345,0.82366,54400000.0
2007-09-11 01:00:00,0.82362,0.82362,0.82323,0.82341,66000000.0
2007-09-11 01:05:00,0.82334,0.82361,0.82313,0.82313,59200000.0
2007-09-11 01:10:00,0.82304,0.82346,0.82301,0.82342,56800000.0
2007-09-11 01:15:00,0.82284,0.82351,0.82283,0.82311,57000000.0
2007-09-11 01:20:00,0.82285,0.82326,0.82257,0.82293,64200000.0
2007-09-11 01:25:00,0.82317,0.82317,0.8215,0.82259,59000000.0
2007-09-11 01:30:00,0.82258,0.8226,0.82203,0.82237,54200000.0
2007-09-11 01:35:00,0.8224,0.82264,0.82228,0.82247,65600000.0
2007-09-11 01:40:00,0.82253,0.82322,0.82235,0.82305,54800000.0
2007-09-11 01:45:00,0.82303,0.82309,0.82276,0.8229,63200000.0
2007-09-11 01:50:00,0.82286,0.82367,0.82182,0.82344,62200000.0
2007-09-11 01:55:00,0.82328,0.82354,0.82328,0.82341,53200000.0
2007-09-11 02:00:00,0.82283,0.82453,0.82283,0.82449,71400000.0
2007-09-11 02:05:00,0.82461,0.82529,0.82461,0.82492,69600000.0
2007-09-11 02:10:00,0.82491,0.82497,0.82421,0.8243,73400000.0
2007-09-11 02:15:00,0.82437,0.82437,0.82386,0.82389,67800000.0
2007-09-11 02:20:00,0.8239,0.82403,0.82321,0.82325,65600000.0
2007-09-11 02:25:00,0.82327,0.82337,0.82238,0.82316,59600000.0
2007-09-11 02:30:00,0.82319,0.82319,0.82228,0.82228,56000000.0
2007-09-11 02:35:00,0.82275,0.823,0.82264,0.82276,61800000.0
2007-09-11 02:40:00,0.82275,0.82286,0.8219,0.82267,68000000.0
2007-09-11 02:45:00,0.82184,0.82266,0.82184,0.82225,66000000.0
2007-09-11 02:50:00,0.82245,0.8226,0.82185,0.82191,65000000.0
2007-09-11 02:55:00,0.82192,0.82235,0.82156,0.8221,67200000.0
2007-09-11 03:00:00,0.82205,0.82226,0.82168,0.82226,72000000.0
2007-09-11 03:05:00,0.82204,0.82208,0.82149,0.82178,66000000.0
2007-09-11 03:10:00,0.82178,0.82192,0.82157,0.82192,73600000.0
2007-09-11 03:15:00,0.82195,0.82234,0.82125,0.82229,70200000.0
2007-09-11 03:20:00,0.82215,0.82243,0.82195,0.82241,60800000.0
2007-09-11 03:25:00,0.82233,0.82233,0.82145,0.82217,38400000.0
2007-09-11 03:30:00,0.82222,0.82226,0.82162,0.82198,56800000.0
2007-09-11 03:35:00,0.82193,0.82299,0.82193,0.82299,63800000.0
2007-09-11 03:40:00,0.82309,0.82317,0.82242,0.82249,61200000.0
2007-09-11 03:45:00,0.82245,0.82285,0.82225,0.82285,58000000.0
2007-09-11 03:50:00,0.82322,0.82353,0.82277,0.82285,68800000.0
2007-09-11 03:55:00,0.8232,0.82351,0.82307,0.82339,67200000.0
2007-09-11 04:00:00,0.82334,0.82334,0.82249,0.82308,73400000.0
2007-09-11 04:05:00,0.82294,0.82318,0.82277,0.82318,60800000.0
2007-09-11 04:10:00,0.8231,0.82331,0.82224,0.82312,52000000.0
2007-09-11 04:15:00,0.82326,0.82404,0.82326,0.82396,62400000.0
2007-09-11 04:20:00,0.82387,0.82396,0.82329,0.82394,65600000.0
2007-09-11 04:25:00,0.82405,0.82415,0.82372,0.82397,66000000.0
2007-09-11 04:30:00,0.82395,0.82412,0.82365,0.82412,57600000.0
2007-09-11 04:35:00,0.82409,0.82437,0.82359,0.8241,54800000.0
2007-09-11 04:40:00,0.82409,0.82423,0.82357,0.82385,64400000.0
2007-09-11 04:45:00,0.82387,0.82429,0.8238,0.8239,64000000.0
2007-09-11 04:50:00,0.82397,0.82414,0.82282,0.8241,68600000.0
2007-09-11 04:55:00,0.82406,0.82444,0.82396,0.82418,67600000.0
2007-09-11 05:00:00,0.8241,0.8241,0.82342,0.82363,60800000.0
2007-09-11 05:05:00,0.82346,0.8239,0.82338,0.82388,62800000.0
2007-09-11 05:10:00,0.82366,0.82366,0.82292,0.82313,67600000.0
2007-09-11 05:15:00,0.82315,0.82335,0.82276,0.82322,62400000.0
2007-09-11 05:20:00,0.82329,0.82341,0.82264,0.82289,51200000.0
2007-09-11 05:25:00,0.82317,0.82332,0.82283,0.82317,68400000.0
2007-09-11 05:30:00,0.82333,0.82357,0.82296,0.82296,71800000.0
2007-09-11 05:35:00,0.82312,0.82325,0.82274,0.82296,62600000.0
2007-09-11 05:40:00,0.82296,0.82316,0.82287,0.82312,64000000.0
2007-09-11 05:45:00,0.82311,0.8232,0.82294,0.82315,64400000.0
2007-09-11 05:50:00,0.82308,0.82314,0.82292,0.82306,61600000.0
2007-09-11 05:55:00,0.82309,0.82331,0.82304,0.82324,74400000.0
2007-09-11 06:00:00,0.82323,0.82338,0.82269,0.8232,62800000.0
2007-09-11 06:05:00,0.8232,0.82389,0.82305,0.82389,75600000.0
2007-09-11 06:10:00,0.82409,0.82417,0.82326,0.82406,62400000.0
2007-09-11 06:15:00,0.82412,0.82463,0.82394,0.82444,64000000.0
2007-09-11 06:20:00,0.82452,0.82519,0.82435,0.82471,69800000.0
2007-09-11 06:25:00,0.82487,0.8251,0.82482,0.82482,61800000.0
2007-09-11 06:30:00,0.8244,0.82486,0.82419,0.8244,69800000.0
2007-09-11 06:35:00,0.82414,0.8244,0.82397,0.82432,57600000.0
2007-09-11 06:40:00,0.82441,0.82473,0.8242,0.82471,70400000.0
2007-09-11 06:45:00,0.82473,0.82591,0.82473,0.82589,59600000.0
2007-09-11 06:50:00,0.82578,0.82601,0.8252,0.8252,68800000.0
2007-09-11 06:55:00,0.82523,0.82523,0.82416,0.82439,67400000.0
2007-09-11 07:00:00,0.82458,0.82471,0.82389,0.82471,50600000.0
2007-09-11 07:05:00,0.82502,0.82569,0.82498,0.82556,60800000.0
2007-09-11 07:10:00,0.82542,0.82553,0.82494,0.82507,69600000.0
2007-09-11 07:15:00,0.82506,0.82548,0.82491,0.82534,69000000.0
2007-09-11 07:20:00,0.82535,0.82604,0.82521,0.8258,56400000.0
2007-09-11 07:25:00,0.82562,0.82598,0.82492,0.82548,61800000.0
2007-09-11 07:30:00,0.82546,0.82578,0.82525,0.82553,59600000.0
2007-09-11 07:35:00,0.82567,0.82567,0.82506,0.82514,66400000.0
2007-09-11 07:40:00,0.82523,0.82552,0.82441,0.82546,67200000.0
2007-09-11 07:45:00,0.8253,0.82603,0.8253,0.82603,67600000.0
2007-09-11 07:50:00,0.82603,0.82644,0.82593,0.82635,64000000.0
2007-09-11 07:55:00,0.82649,0.82712,0.82626,0.82705,69200000.0
2007-09-11 08:00:00,0.82701,0.82735,0.82692,0.82717,68200000.0
2007-09-11 08:05:00,0.82688,0.82708,0.82617,0.8263,73800000.0
2007-09-11 08:10:00,0.82615,0.82615,0.82553,0.82583,62800000.0
2007-09-11 08:15:00,0.82582,0.82664,0.82579,0.82622,62400000.0
2007-09-11 08:20:00,0.82622,0.82629,0.82586,0.82598,66400000.0
2007-09-11 08:25:00,0.82629,0.82635,0.82521,0.82574,66000000.0
2007-09-11 08:30:00,0.82552,0.82637,0.82541,0.8261,71800000.0
2007-09-11 08:35:00,0.82604,0.8265,0.82601,0.82625,56000000.0
2007-09-11 08:40:00,0.82634,0.82663,0.82555,0.82652,57600000.0
2007-09-11 08:45:00,0.82654,0.82689,0.82645,0.82645,59600000.0
2007-09-11 08:50:00,0.82662,0.82666,0.82611,0.82628,64000000.0
2007-09-11 08:55:00,0.82609,0.82609,0.82418,0.82461,68000000.0
2007-09-11 09:00:00,0.82476,0.82478,0.82344,0.82409,66000000.0
2007-09-11 09:05:00,0.82411,0.82465,0.82388,0.82465,80800000.0
2007-09-11 09:10:00,0.82448,0.82508,0.82438,0.82488,64400000.0
2007-09-11 09:15:00,0.82527,0.82581,0.8251,0.82521,74000000.0
2007-09-11 09:20:00,0.82517,0.82524,0.82445,0.82448,66400000.0
2007-09-11 09:25:00,0.82448,0.82483,0.82446,0.82467,70400000.0
2007-09-11 09:30:00,0.8247,0.82509,0.82411,0.8243,74000000.0
2007-09-11 09:35:00,0.82442,0.82465,0.82431,0.82452,65000000.0
2007-09-11 09:40:00,0.82455,0.82473,0.82438,0.82458,64000000.0
2007-09-11 09:45:00,0.82466,0.82483,0.82394,0.82456,57600000.0
2007-09-11 09:50:00,0.82451,0.82464,0.82435,0.82451,67200000.0
2007-09-11 09:55:00,0.82454,0.8247,0.82425,0.82451,68800000.0
2007-09-11 10:00:00,0.8246,0.82469,0.82375,0.82402,62200000.0
2007-09-11 10:05:00,0.82399,0.82443,0.82351,0.82381,64000000.0
2007-09-11 10:10:00,0.82422,0.82448,0.82381,0.82407,68600000.0
2007-09-11 10:15:00,0.82378,0.82442,0.82356,0.8244,72000000.0
2007-09-11 10:20:00,0.82432,0.82458,0.82425,0.82425,67200000.0
2007-09-11 10:25:00,0.82443,0.82504,0.82437,0.82502,66000000.0
2007-09-11 10:30:00,0.82506,0.8254,0.82506,0.82536,59200000.0
2007-09-11 10:35:00,0.82542,0.82588,0.82531,0.82531,67600000.0
2007-09-11 10:40:00,0.82578,0.8265,0.82561,0.82644,67200000.0
2007-09-11 10:45:00,0.82585,0.82643,0.82585,0.8261,65000000.0
2007-09-11 10:50:00,0.82602,0.82603,0.82507,0.8254,62800000.0
2007-09-11 10:55:00,0.82537,0.82573,0.82493,0.82566,67600000.0
2007-09-11 11:00:00,0.82562,0.82593,0.8255,0.82573,65600000.0
2007-09-11 11:05:00,0.82571,0.82624,0.82565,0.82614,57000000.0
2007-09-11 11:10:00,0.82624,0.82626,0.82599,0.82613,76200000.0
2007-09-11 11:15:00,0.82614,0.8265,0.82612,0.82632,70000000.0
2007-09-11 11:20:00,0.82623,0.82633,0.82556,0.82598,73200000.0
2007-09-11 11:25:00,0.82601,0.82627,0.82567,0.82627,61800000.0
2007-09-11 11:30:00,0.82632,0.82661,0.82623,0.82653,70800000.0
2007-09-11 11:35:00,0.82624,0.82638,0.82576,0.8262,69000000.0
2007-09-11 11:40:00,0.82621,0.82621,0.82494,0.82543,61800000.0
2007-09-11 11:45:00,0.8253,0.8253,0.82456,0.82465,69200000.0
2007-09-11 11:50:00,0.82466,0.82564,0.82455,0.82564,72000000.0
2007-09-11 11:55:00,0.82538,0.8256,0.82458,0.82527,66600000.0
2007-09-11 12:00:00,0.82529,0.82529,0.8249,0.82495,70800000.0
2007-09-11 12:05:00,0.82482,0.825,0.82462,0.82499,70200000.0
2007-09-11 12:10:00,0.82491,0.82505,0.8247,0.8248,78800000.0
2007-09-11 12:15:00,0.82474,0.82489,0.82445,0.82459,66600000.0
2007-09-11 12:20:00,0.82459,0.82491,0.82436,0.82491,66000000.0
2007-09-11 12:25:00,0.82486,0.82509,0.82459,0.82475,61200000.0
2007-09-11 12:30:00,0.82472,0.82492,0.82438,0.82464,67600000.0
2007-09-11 12:35:00,0.82467,0.82492,0.82419,0.82447,74000000.0
2007-09-11 12:40:00,0.82441,0.82461,0.82428,0.82435,62800000.0
2007-09-11 12:45:00,0.82396,0.82433,0.82376,0.82407,61800000.0
2007-09-11 12:50:00,0.82399,0.8244,0.82339,0.8244,72800000.0
2007-09-11 12:55:00,0.82441,0.82456,0.82331,0.82404,61800000.0
2007-09-11 13:00:00,0.82414,0.82491,0.82407,0.8249,66600000.0
2007-09-11 13:05:00,0.82488,0.82527,0.82477,0.82513,67600000.0
2007-09-11 13:10:00,0.82511,0.8254,0.82503,0.82521,57600000.0
2007-09-11 13:15:00,0.82525,0.82559,0.82523,0.82544,59200000.0
2007-09-11 13:20:00,0.82539,0.82547,0.82494,0.8251,74600000.0
2007-09-11 13:25:00,0.82512,0.82603,0.82501,0.82577,65600000.0
2007-09-11 13:30:00,0.82582,0.82601,0.82553,0.82563,102800000.0
2007-09-11 13:35:00,0.82599,0.82599,0.82563,0.82568,125000000.0
2007-09-11 13:40:00,0.82571,0.82573,0.82525,0.82533,142000000.0
2007-09-11 13:45:00,0.82578,0.8259,0.82505,0.8259,121400000.0
2007-09-11 13:50:00,0.82593,0.82654,0.82587,0.82654,157400000.0
2007-09-11 13:55:00,0.82664,0.82797,0.82664,0.82765,129800000.0
2007-09-11 14:00:00,0.82786,0.82868,0.82786,0.82809,170800000.0
2007-09-11 14:05:00,0.82805,0.82828,0.82786,0.82788,150200000.0
2007-09-11 14:10:00,0.82804,0.82804,0.8271,0.82716,115400000.0
2007-09-11 14:15:00,0.827,0.82772,0.827,0.82766,185400000.0
2007-09-11 14:20:00,0.82758,0.82768,0.82737,0.82761,137000000.0
2007-09-11 14:25:00,0.82753,0.82753,0.82678,0.82689,107200000.0
2007-09-11 14:30:00,0.82677,0.82743,0.82677,0.82729,207600000.0
2007-09-11 14:35:00,0.82733,0.82733,0.82705,0.82725,181200000.0
2007-09-11 14:40:00,0.82719,0.82724,0.82645,0.82645,244000000.0
2007-09-11 14:45:00,0.82698,0.82701,0.82645,0.82692,152200000.0
2007-09-11 14:50:00,0.82683,0.82695,0.82647,0.82647,132200000.0
2007-09-11 14:55:00,0.82635,0.82637,0.82592,0.82592,102200000.0
2007-09-11 15:00:00,0.82589,0.82647,0.82534,0.8264,153800000.0
2007-09-11 15:05:00,0.82653,0.827,0.82615,0.82674,108200000.0
2007-09-11 15:10:00,0.82617,0.82693,0.82617,0.82679,227200000.0
2007-09-11 15:15:00,0.82667,0.82675,0.82616,0.82648,97000000.0
2007-09-11 15:20:00,0.82653,0.82696,0.8263,0.82696,165200000.0
2007-09-11 15:25:00,0.82693,0.82693,0.825,0.82609,194000000.0
2007-09-11 15:30:00,0.82522,0.82686,0.82509,0.82686,250800000.0
2007-09-11 15:35:00,0.82685,0.82685,0.82646,0.8267,197000000.0
2007-09-11 15:40:00,0.82671,0.82707,0.82631,0.82696,206600000.0
2007-09-11 15:45:00,0.82695,0.82738,0.82688,0.82688,123600000.0
2007-09-11 15:50:00,0.82702,0.8272,0.8263,0.8263,89400000.0
2007-09-11 15:55:00,0.82624,0.82635,0.82605,0.82606,142200000.0
2007-09-11 16:00:00,0.82602,0.82612,0.82581,0.82597,236600000.0
2007-09-11 16:05:00,0.82618,0.82622,0.82551,0.826,201000000.0
2007-09-11 16:10:00,0.82617,0.82627,0.82605,0.8261,207400000.0
2007-09-11 16:15:00,0.82611,0.82621,0.82586,0.826,169000000.0
2007-09-11 16:20:00,0.82567,0.82623,0.82558,0.82623,201000000.0
2007-09-11 16:25:00,0.82629,0.82755,0.82629,0.82753,171000000.0
2007-09-11 16:30:00,0.82736,0.82775,0.8273,0.8273,170800000.0
2007-09-11 16:35:00,0.82722,0.82795,0.82712,0.82794,228000000.0
2007-09-11 16:40:00,0.82805,0.82921,0.82786,0.82915,122000000.0
2007-09-11 16:45:00,0.82914,0.82933,0.82885,0.82908,320000000.0
2007-09-11 16:50:00,0.8292,0.82951,0.82912,0.82925,159200000.0
2007-09-11 16:55:00,0.82932,0.82984,0.82932,0.82963,196200000.0
2007-09-11 17:00:00,0.82943,0.82943,0.82792,0.82818,233000000.0
2007-09-11 17:05:00,0.82844,0.82891,0.82828,0.82885,183600000.0
2007-09-11 17:10:00,0.82888,0.82949,0.82888,0.82917,146000000.0
2007-09-11 17:15:00,0.82918,0.8292,0.82842,0.8291,104400000.0
2007-09-11 17:20:00,0.82925,0.83017,0.82925,0.83017,124800000.0
2007-09-11 17:25:00,0.83012,0.83038,0.8294,0.83026,200000000.0
2007-09-11 17:30:00,0.83026,0.831,0.83023,0.83098,371800000.0
2007-09-11 17:35:00,0.83101,0.83137,0.83077,0.83081,205400000.0
2007-09-11 17:40:00,0.83076,0.83169,0.83076,0.83131,227800000.0
2007-09-11 17:45:00,0.83138,0.83154,0.83037,0.83126,306000000.0
2007-09-11 17:50:00,0.83126,0.83228,0.83126,0.83195,261200000.0
2007-09-11 17:55:00,0.832,0.83216,0.83168,0.83196,267000000.0
2007-09-11 18:00:00,0.83199,0.83199,0.83169,0.83185,235000000.0
2007-09-11 18:05:00,0.83166,0.83196,0.83134,0.83182,319600000.0
2007-09-11 18:10:00,0.83179,0.83204,0.83166,0.832,131600000.0
2007-09-11 18:15:00,0.8319,0.83344,0.83189,0.83341,227000000.0
2007-09-11 18:20:00,0.83369,0.83459,0.83362,0.83445,232200000.0
2007-09-11 18:25:00,0.83436,0.83442,0.83397,0.83432,145400000.0
2007-09-11 18:30:00,0.8345,0.83511,0.83439,0.83483,208200000.0
2007-09-11 18:35:00,0.8349,0.83595,0.8349,0.83595,177000000.0
2007-09-11 18:40:00,0.83615,0.83637,0.83547,0.83571,177200000.0
2007-09-11 18:45:00,0.83577,0.83582,0.83485,0.83531,135000000.0
2007-09-11 18:50:00,0.83536,0.83545,0.83483,0.83529,146400000.0
2007-09-11 18:55:00,0.83529,0.83559,0.83485,0.83553,145800000.0
2007-09-11 19:00:00,0.83552,0.83575,0.8351,0.8352,134400000.0
2007-09-11 19:05:00,0.83571,0.83665,0.83562,0.83651,163600000.0
2007-09-11 19:10:00,0.83647,0.83657,0.83594,0.83625,103200000.0
2007-09-11 19:15:00,0.83626,0.83626,0.83579,0.83595,82600000.0
2007-09-11 19:20:00,0.83596,0.836,0.83573,0.83575,117200000.0
2007-09-11 19:25:00,0.83562,0.83616,0.83558,0.83615,94800000.0
2007-09-11 19:30:00,0.8361,0.83659,0.83592,0.83659,86400000.0
2007-09-11 19:35:00,0.83672,0.83775,0.83672,0.83772,94800000.0
2007-09-11 19:40:00,0.83772,0.83779,0.83701,0.83741,81400000.0
2007-09-11 19:45:00,0.83741,0.83804,0.83686,0.838,95600000.0
2007-09-11 19:50:00,0.83819,0.83827,0.83738,0.83761,75600000.0
2007-09-11 19:55:00,0.8381,0.8382,0.83776,0.838,61200000.0
2007-09-11 20:00:00,0.83798,0.83905,0.83771,0.83905,68600000.0
2007-09-11 20:05:00,0.83888,0.83984,0.8386,0.8395,62800000.0
2007-09-11 20:10:00,0.83928,0.83952,0.83899,0.83931,86200000.0
2007-09-11 20:15:00,0.83935,0.83989,0.83931,0.83935,64000000.0
2007-09-11 20:20:00,0.83937,0.83951,0.83902,0.8391,73800000.0
2007-09-11 20:25:00,0.83904,0.83906,0.83886,0.83892,55800000.0
2007-09-11 20:30:00,0.8392,0.83968,0.83896,0.83954,68800000.0
2007-09-11 20:35:00,0.83936,0.83958,0.83905,0.83942,68800000.0
2007-09-11 20:40:00,0.83946,0.83968,0.83944,0.83966,65800000.0
2007-09-11 20:45:00,0.8396,0.83965,0.8387,0.83924,54400000.0
2007-09-11 20:50:00,0.8393,0.83933,0.83871,0.83933,65600000.0
2007-09-11 20:55:00,0.83935,0.83972,0.83839,0.83964,62200000.0
2007-09-11 21:00:00,0.83956,0.83956,0.83849,0.83906,62800000.0
2007-09-11 21:05:00,0.8391,0.83917,0.83865,0.83884,53800000.0
2007-09-11 21:10:00,0.83864,0.83869,0.83841,0.83863,52200000.0
2007-09-11 21:15:00,0.83824,0.83914,0.83822,0.83909,63600000.0
2007-09-11 21:20:00,0.8392,0.83941,0.83908,0.83936,61800000.0
2007-09-11 21:25:00,0.83932,0.83933,0.83908,0.8392,53200000.0
2007-09-11 21:30:00,0.83919,0.84018,0.83889,0.84012,49600000.0
2007-09-11 21:35:00,0.84,0.84,0.83903,0.83925,65600000.0
2007-09-11 21:40:00,0.83924,0.83924,0.83857,0.83857,64200000.0
2007-09-11 21:45:00,0.83847,0.83847,0.83729,0.83823,65000000.0
2007-09-11 21:50:00,0.83832,0.83912,0.8383,0.83912,58000000.0
2007-09-11 21:55:00,0.83942,0.83948,0.8388,0.83934,60200000.0
2007-09-11 22:00:00,0.83938,0.83981,0.83925,0.83956,58400000.0
2007-09-11 22:05:00,0.83951,0.83951,0.83862,0.83862,65600000.0
2007-09-11 22:10:00,0.83927,0.83957,0.8391,0.8393,76600000.0
2007-09-11 22:15:00,0.83907,0.83954,0.83871,0.83872,62800000.0
2007-09-11 22:20:00,0.83911,0.83962,0.83908,0.83942,57600000.0
2007-09-11 22:25:00,0.83939,0.83952,0.8391,0.83947,68600000.0
2007-09-11 22:30:00,0.83955,0.83967,0.83944,0.83967,86400000.0
2007-09-11 22:35:00,0.83964,0.84015,0.83897,0.83952,66600000.0
2007-09-11 22:40:00,0.83996,0.84017,0.83971,0.84017,53600000.0
2007-09-11 22:45:00,0.8394,0.84002,0.83935,0.83985,45600000.0
2007-09-11 22:50:00,0.83968,0.83971,0.83934,0.83959,65000000.0
2007-09-11 22:55:00,0.83953,0.83971,0.83949,0.83966,65000000.0
2007-09-11 23:00:00,0.83952,0.83998,0.83869,0.83954,75600000.0
2007-09-11 23:05:00,0.83952,0.83954,0.8387,0.8387,61800000.0
2007-09-11 23:10:00,0.83839,0.83857,0.83813,0.8383,62200000.0
2007-09-11 23:15:00,0.83869,0.83885,0.83828,0.83852,64400000.0
2007-09-11 23:20:00,0.83858,0.83883,0.83786,0.83875,59600000.0
2007-09-11 23:25:00,0.83881,0.83939,0.83852,0.839,55400000.0
2007-09-11 23:30:00,0.83888,0.83912,0.83781,0.83869,64000000.0
2007-09-11 23:35:00,0.83898,0.83898,0.83824,0.83848,60600000.0
2007-09-11 23:40:00,0.8384,0.83856,0.83819,0.83842,52800000.0
2007-09-11 23:45:00,0.83829,0.83884,0.83829,0.83864,63400000.0
2007-09-11 23:50:00,0.83851,0.83876,0.83805,0.83871,56800000.0
2007-09-11 23:55:00,0.83855,0.83864,0.83705,0.83832,49000000.0
2007-09-12 00:00:00,0.83784,0.83864,0.83784,0.83842,57600000.0
2007-09-12 00:05:00,0.83843,0.83892,0.83763,0.83877,57000000.0
2007-09-12 00:10:00,0.83876,0.83879,0.8384,0.8384,50000000.0
2007-09-12 00:15:00,0.83828,0.8384,0.83798,0.8384,62200000.0
2007-09-12 00:20:00,0.8384,0.83871,0.83805,0.83805,62400000.0
2007-09-12 00:25:00,0.83859,0.83885,0.83839,0.83871,49000000.0
2007-09-12 00:30:00,0.83857,0.83904,0.83857,0.83898,69200000.0
2007-09-12 00:35:00,0.83885,0.83933,0.83875,0.83933,64000000.0
2007-09-12 00:40:00,0.83924,0.83925,0.83875,0.83912,59200000.0
2007-09-12 00:45:00,0.8391,0.83988,0.83872,0.83988,63600000.0
2007-09-12 00:50:00,0.83974,0.8398,0.83942,0.83957,62200000.0
2007-09-12 00:55:00,0.83957,0.83988,0.83902,0.83902,54200000.0
2007-09-12 01:00:00,0.83952,0.83959,0.83895,0.83921,65000000.0
2007-09-12 01:05:00,0.83915,0.83931,0.83899,0.83916,51200000.0
2007-09-12 01:10:00,0.83921,0.83952,0.83921,0.83944,48000000.0
2007-09-12 01:15:00,0.83954,0.8397,0.83905,0.83949,46200000.0
2007-09-12 01:20:00,0.83885,0.83954,0.83885,0.83942,39200000.0
2007-09-12 01:25:00,0.83942,0.83968,0.83846,0.83968,59200000.0
2007-09-12 01:30:00,0.83984,0.84005,0.83951,0.83999,54400000.0
2007-09-12 01:35:00,0.83995,0.83995,0.839,0.83947,66000000.0
2007-09-12 01:40:00,0.83971,0.84009,0.8396,0.84009,46400000.0
2007-09-12 01:45:00,0.84009,0.84028,0.83989,0.83993,55800000.0
2007-09-12 01:50:00,0.84014,0.84032,0.83882,0.83914,62400000.0
2007-09-12 01:55:00,0.839,0.83954,0.839,0.83954,53200000.0
2007-09-12 02:00:00,0.83945,0.83973,0.83926,0.83969,72000000.0
2007-09-12 02:05:00,0.8399,0.84055,0.83984,0.84023,69200000.0
2007-09-12 02:10:00,0.8398,0.84112,0.83975,0.84108,73400000.0
2007-09-12 02:15:00,0.84092,0.84092,0.84029,0.84037,57600000.0
2007-09-12 02:20:00,0.84023,0.8405,0.83962,0.84049,66000000.0
2007-09-12 02:25:00,0.84042,0.84047,0.83948,0.84035,59400000.0
2007-09-12 02:30:00,0.84043,0.84071,0.84035,0.84066,58000000.0
2007-09-12 02:35:00,0.84061,0.84076,0.84037,0.84054,62600000.0
2007-09-12 02:40:00,0.84044,0.84052,0.83993,0.84003,67200000.0
2007-09-12 02:45:00,0.8401,0.84013,0.83938,0.83938,75200000.0
2007-09-12 02:50:00,0.83992,0.84015,0.83923,0.83935,52600000.0
2007-09-12 02:55:00,0.83975,0.8401,0.83966,0.83966,64000000.0
2007-09-12 03:00:00,0.84007,0.84028,0.83958,0.83979,71400000.0
2007-09-12 03:05:00,0.8396,0.83981,0.83899,0.83915,65600000.0
2007-09-12 03:10:00,0.83956,0.83961,0.83913,0.83937,73400000.0
2007-09-12 03:15:00,0.8394,0.83953,0.83849,0.83921,70600000.0
2007-09-12 03:20:00,0.83909,0.8393,0.83904,0.83924,60800000.0
2007-09-12 03:25:00,0.83924,0.83924,0.83893,0.83906,48400000.0
2007-09-12 03:30:00,0.83854,0.83918,0.83853,0.83897,57600000.0
2007-09-12 03:35:00,0.83871,0.83903,0.83844,0.83886,64400000.0
2007-09-12 03:40:00,0.83872,0.83886,0.83863,0.83886,60600000.0
2007-09-12 03:45:00,0.8389,0.839,0.83824,0.83824,58600000.0
2007-09-12 03:50:00,0.8388,0.83895,0.83869,0.83878,61800000.0
2007-09-12 03:55:00,0.8389,0.83906,0.83827,0.83832,67200000.0
2007-09-12 04:00:00,0.8383,0.83872,0.83792,0.83859,74400000.0
2007-09-12 04:05:00,0.83858,0.8386,0.83797,0.83831,60800000.0
2007-09-12 04:10:00,0.83849,0.83853,0.83699,0.83826,52800000.0
2007-09-12 04:15:00,0.83823,0.83836,0.83775,0.83776,62800000.0
2007-09-12 04:20:00,0.83774,0.83776,0.83718,0.83718,65600000.0
2007-09-12 04:25:00,0.83731,0.83737,0.83718,0.83718,65400000.0
2007-09-12 04:30:00,0.83727,0.83791,0.83727,0.83786,58000000.0
2007-09-12 04:35:00,0.83777,0.83805,0.83675,0.83725,68800000.0
2007-09-12 04:40:00,0.83742,0.83759,0.83695,0.83699,64000000.0
2007-09-12 04:45:00,0.83708,0.83713,0.8368,0.83689,62600000.0
2007-09-12 04:50:00,0.83694,0.83728,0.83622,0.83728,56000000.0
2007-09-12 04:55:00,0.83725,0.8379,0.83725,0.83746,67200000.0
2007-09-12 05:00:00,0.83755,0.83773,0.83747,0.83773,47400000.0
2007-09-12 05:05:00,0.83776,0.83781,0.83686,0.83702,62400000.0
2007-09-12 05:10:00,0.83702,0.8374,0.83686,0.8374,69200000.0
2007-09-12 05:15:00,0.83743,0.83756,0.83721,0.83749,62400000.0
2007-09-12 05:20:00,0.8376,0.83773,0.83736,0.83766,51600000.0
2007-09-12 05:25:00,0.83757,0.83764,0.83739,0.83751,52800000.0
2007-09-12 05:30:00,0.83751,0.83751,0.83677,0.83677,70400000.0
2007-09-12 05:35:00,0.83731,0.8374,0.83694,0.83715,62800000.0
2007-09-12 05:40:00,0.83722,0.83749,0.83707,0.83738,64400000.0
2007-09-12 05:45:00,0.83743,0.83771,0.83734,0.83744,52800000.0
2007-09-12 05:50:00,0.83745,0.83784,0.83712,0.83782,62400000.0
2007-09-12 05:55:00,0.838,0.83834,0.83762,0.83834,75600000.0
2007-09-12 06:00:00,0.83837,0.8385,0.83725,0.83758,64000000.0
2007-09-12 06:05:00,0.83765,0.83843,0.83762,0.83837,75600000.0
2007-09-12 06:10:00,0.83823,0.8383,0.83798,0.83809,62400000.0
2007-09-12 06:15:00,0.83744,0.8382,0.83744,0.83806,63400000.0
2007-09-12 06:20:00,0.83795,0.83795,0.83706,0.83754,70800000.0
2007-09-12 06:25:00,0.83765,0.83818,0.83761,0.83813,51600000.0
2007-09-12 06:30:00,0.83819,0.83861,0.83784,0.83851,70800000.0
2007-09-12 06:35:00,0.83847,0.83847,0.83814,0.83829,70600000.0
2007-09-12 06:40:00,0.83831,0.83854,0.83783,0.83825,69200000.0
2007-09-12 06:45:00,0.83823,0.83871,0.83819,0.83871,58400000.0
2007-09-12 06:50:00,0.83866,0.83892,0.83858,0.83863,68800000.0
2007-09-12 06:55:00,0.83847,0.83927,0.83843,0.83899,66400000.0
2007-09-12 07:00:00,0.83896,0.8391,0.83855,0.83872,57000000.0
2007-09-12 07:05:00,0.83886,0.8389,0.83867,0.8387,61200000.0
2007-09-12 07:10:00,0.83828,0.83868,0.83793,0.83793,69600000.0
2007-09-12 07:15:00,0.83838,0.83856,0.83802,0.83849,68800000.0
2007-09-12 07:20:00,0.83813,0.83837,0.83734,0.8379,59000000.0
2007-09-12 07:25:00,0.8377,0.8377,0.83656,0.83724,63200000.0
2007-09-12 07:30:00,0.83729,0.83757,0.83717,0.83726,63800000.0
2007-09-12 07:35:00,0.83706,0.83706,0.83649,0.8365,65600000.0
2007-09-12 07:40:00,0.83658,0.83702,0.83605,0.83611,68000000.0
2007-09-12 07:45:00,0.83605,0.83605,0.83532,0.83532,59600000.0
2007-09-12 07:50:00,0.83548,0.83603,0.83548,0.83575,63400000.0
2007-09-12 07:55:00,0.8358,0.83595,0.83528,0.83544,69200000.0
2007-09-12 08:00:00,0.83566,0.8359,0.83537,0.83564,68800000.0
2007-09-12 08:05:00,0.83567,0.83602,0.83556,0.83591,73000000.0
2007-09-12 08:10:00,0.83592,0.83702,0.83592,0.83675,61800000.0
2007-09-12 08:15:00,0.83683,0.83699,0.83572,0.83601,61800000.0
2007-09-12 08:20:00,0.83618,0.83686,0.83618,0.83634,65600000.0
2007-09-12 08:25:00,0.83661,0.83685,0.83647,0.83669,65800000.0
2007-09-12 08:30:00,0.83669,0.83709,0.83663,0.83702,71400000.0
2007-09-12 08:35:00,0.83695,0.83734,0.83695,0.8372,54800000.0
2007-09-12 08:40:00,0.83714,0.83733,0.83635,0.83681,58400000.0
2007-09-12 08:45:00,0.83675,0.83697,0.83638,0.83638,59200000.0
2007-09-12 08:50:00,0.83701,0.83728,0.83661,0.83728,64000000.0
2007-09-12 08:55:00,0.83743,0.83764,0.83737,0.83749,67600000.0
2007-09-12 09:00:00,0.83737,0.83753,0.8368,0.83745,66600000.0
2007-09-12 09:05:00,0.83737,0.83768,0.8373,0.83762,79400000.0
2007-09-12 09:10:00,0.83767,0.83856,0.83767,0.83842,63800000.0
2007-09-12 09:15:00,0.83843,0.83873,0.83818,0.83873,73000000.0
2007-09-12 09:20:00,0.83871,0.83871,0.83823,0.83844,65600000.0
2007-09-12 09:25:00,0.8385,0.83896,0.8385,0.83862,70800000.0
2007-09-12 09:30:00,0.83873,0.83876,0.83753,0.83785,73400000.0
2007-09-12 09:35:00,0.83787,0.8381,0.83751,0.8381,65400000.0
2007-09-12 09:40:00,0.83815,0.83815,0.83776,0.838,63800000.0
2007-09-12 09:45:00,0.83803,0.83854,0.83802,0.83853,57600000.0
2007-09-12 09:50:00,0.83854,0.83854,0.83816,0.8382,67600000.0
2007-09-12 09:55:00,0.83817,0.83823,0.83704,0.83734,67600000.0
2007-09-12 10:00:00,0.83738,0.83739,0.83704,0.83729,63600000.0
2007-09-12 10:05:00,0.83728,0.83769,0.83728,0.83754,65200000.0
2007-09-12 10:10:00,0.83754,0.83774,0.83708,0.83708,69200000.0
2007-09-12 10:15:00,0.83721,0.83798,0.83721,0.83798,71400000.0
2007-09-12 10:20:00,0.83817,0.83839,0.8378,0.8378,67200000.0
2007-09-12 10:25:00,0.83796,0.83812,0.83757,0.83812,65400000.0
2007-09-12 10:30:00,0.83808,0.83849,0.83767,0.8377,58600000.0
2007-09-12 10:35:00,0.83833,0.83859,0.83815,0.83859,67200000.0
2007-09-12 10:40:00,0.8385,0.83854,0.83786,0.83801,67200000.0
2007-09-12 10:45:00,0.83789,0.838,0.83753,0.83753,65000000.0
2007-09-12 10:50:00,0.83755,0.8378,0.83732,0.83741,63200000.0
2007-09-12 10:55:00,0.83736,0.83736,0.83664,0.83687,67200000.0
2007-09-12 11:00:00,0.83714,0.83739,0.83699,0.83705,65600000.0
2007-09-12 11:05:00,0.83684,0.83713,0.83674,0.83688,57000000.0
2007-09-12 11:10:00,0.83696,0.83696,0.83651,0.83664,76200000.0
2007-09-12 11:15:00,0.83672,0.83691,0.83651,0.8367,71600000.0
2007-09-12 11:20:00,0.83658,0.8368,0.83607,0.83671,72200000.0
2007-09-12 11:25:00,0.83669,0.83669,0.83609,0.83609,62800000.0
2007-09-12 11:30:00,0.83606,0.8362,0.83593,0.83617,70400000.0
2007-09-12 11:35:00,0.8361,0.83627,0.83589,0.83594,68800000.0
2007-09-12 11:40:00,0.83596,0.83625,0.83519,0.8362,62400000.0
2007-09-12 11:45:00,0.83583,0.83638,0.83563,0.83628,68000000.0
2007-09-12 11:50:00,0.8363,0.83666,0.83613,0.83662,72200000.0
2007-09-12 11:55:00,0.83636,0.83683,0.83572,0.83665,68000000.0
2007-09-12 12:00:00,0.83678,0.83688,0.83661,0.83683,70800000.0
2007-09-12 12:05:00,0.83666,0.83694,0.83659,0.83669,70800000.0
2007-09-12 12:10:00,0.83674,0.8376,0.83674,0.83753,78400000.0
2007-09-12 12:15:00,0.83744,0.83805,0.83744,0.83782,67200000.0
2007-09-12 12:20:00,0.83787,0.83794,0.83692,0.837,67600000.0
2007-09-12 12:25:00,0.83696,0.8373,0.8368,0.83717,60800000.0
2007-09-12 12:30:00,0.8371,0.83734,0.83665,0.8369,67000000.0
2007-09-12 12:35:00,0.83681,0.83706,0.83649,0.83705,73000000.0
2007-09-12 12:40:00,0.83705,0.83705,0.83666,0.83698,63400000.0
2007-09-12 12:45:00,0.83704,0.83723,0.83647,0.83647,61800000.0
2007-09-12 12:50:00,0.83652,0.83669,0.83538,0.83669,71400000.0
2007-09-12 12:55:00,0.83675,0.83706,0.83505,0.83505,62400000.0
2007-09-12 13:00:00,0.83481,0.83622,0.83481,0.83622,67200000.0
2007-09-12 13:05:00,0.8362,0.83632,0.83589,0.83602,67200000.0
2007-09-12 13:10:00,0.83604,0.8361,0.83574,0.83594,57400000.0
2007-09-12 13:15:00,0.83608,0.83626,0.83598,0.83602,60000000.0
2007-09-12 13:20:00,0.83593,0.83652,0.83593,0.83648,74000000.0
2007-09-12 13:25:00,0.83639,0.83639,0.83567,0.83579,65600000.0
2007-09-12 13:30:00,0.83578,0.83607,0.83575,0.83607,103600000.0
2007-09-12 13:35:00,0.83611,0.83636,0.83595,0.83613,123400000.0
2007-09-12 13:40:00,0.83636,0.83636,0.83579,0.83603,140000000.0
2007-09-12 13:45:00,0.83608,0.83643,0.83588,0.83595,120800000.0
2007-09-12 13:50:00,0.83585,0.83587,0.83567,0.83582,156400000.0
2007-09-12 13:55:00,0.83581,0.83589,0.83568,0.83573,130400000.0
2007-09-12 14:00:00,0.83567,0.83574,0.8354,0.83554,172400000.0
2007-09-12 14:05:00,0.8356,0.83583,0.83514,0.83523,148600000.0
2007-09-12 14:10:00,0.8352,0.83539,0.83468,0.83539,114200000.0
2007-09-12 14:15:00,0.83551,0.83571,0.83547,0.83567,185400000.0
2007-09-12 14:20:00,0.8358,0.8359,0.83559,0.83559,137600000.0
2007-09-12 14:25:00,0.83554,0.83562,0.83513,0.83551,106600000.0
2007-09-12 14:30:00,0.83562,0.83579,0.83548,0.83574,208600000.0
2007-09-12 14:35:00,0.83563,0.83651,0.83554,0.83651,182600000.0
2007-09-12 14:40:00,0.83663,0.83664,0.83621,0.83664,244800000.0
2007-09-12 14:45:00,0.83662,0.83678,0.83645,0.83656,151400000.0
2007-09-12 14:50:00,0.83641,0.83717,0.83634,0.83708,133200000.0
2007-09-12 14:55:00,0.83695,0.83695,0.8365,0.83665,103200000.0
2007-09-12 15:00:00,0.83672,0.8369,0.83639,0.83674,154000000.0
2007-09-12 15:05:00,0.83677,0.83726,0.83612,0.83699,107200000.0
2007-09-12 15:10:00,0.83717,0.83757,0.83717,0.83757,227000000.0
2007-09-12 15:15:00,0.8375,0.83763,0.83721,0.8376,98400000.0
2007-09-12 15:20:00,0.83763,0.83796,0.83755,0.83796,164200000.0
2007-09-12 15:25:00,0.83796,0.83819,0.83696,0.83795,193200000.0
2007-09-12 15:30:00,0.8373,0.83865,0.8373,0.838,252600000.0
2007-09-12 15:35:00,0.83795,0.83799,0.83704,0.8375,199800000.0
2007-09-12 15:40:00,0.83754,0.83793,0.83754,0.83765,205400000.0
2007-09-12 15:45:00,0.83764,0.83904,0.83764,0.83891,124800000.0
2007-09-12 15:50:00,0.83902,0.84056,0.83894,0.84056,89600000.0
2007-09-12 15:55:00,0.84064,0.84116,0.84029,0.84103,145000000.0
2007-09-12 16:00:00,0.84115,0.84156,0.84074,0.84132,238200000.0
2007-09-12 16:05:00,0.84139,0.84234,0.84126,0.84182,199800000.0
2007-09-12 16:10:00,0.84162,0.84193,0.84149,0.84193,208800000.0
2007-09-12 16:15:00,0.84196,0.84296,0.84184,0.84262,169400000.0
2007-09-12 16:20:00,0.84253,0.84307,0.84206,0.84296,196000000.0
2007-09-12 16:25:00,0.84294,0.84359,0.84291,0.84359,172000000.0
2007-09-12 16:30:00,0.84369,0.84383,0.84315,0.84329,176800000.0
2007-09-12 16:35:00,0.8432,0.84325,0.84288,0.84306,227200000.0
2007-09-12 16:40:00,0.84292,0.84292,0.84229,0.84235,121000000.0
2007-09-12 16:45:00,0.8425,0.84266,0.84183,0.84241,316600000.0
2007-09-12 16:50:00,0.84236,0.84269,0.84222,0.84255,159600000.0
2007-09-12 16:55:00,0.84266,0.84318,0.84266,0.84279,195600000.0
2007-09-12 17:00:00,0.84259,0.84259,0.84173,0.84176,232400000.0
2007-09-12 17:05:00,0.84205,0.84322,0.84205,0.84289,182200000.0
2007-09-12 17:10:00,0.84294,0.84347,0.84289,0.84341,146000000.0
2007-09-12 17:15:00,0.84354,0.84406,0.84348,0.84394,102600000.0
2007-09-12 17:20:00,0.84388,0.84417,0.84376,0.84385,124000000.0
2007-09-12 17:25:00,0.84391,0.84425,0.84369,0.84369,199200000.0
2007-09-12 17:30:00,0.84356,0.84401,0.84352,0.84372,369200000.0
2007-09-12 17:35:00,0.84366,0.84421,0.84355,0.84381,206400000.0
2007-09-12 17:40:00,0.84374,0.84387,0.84347,0.84367,227400000.0
2007-09-12 17:45:00,0.84388,0.84426,0.84304,0.84422,307400000.0
2007-09-12 17:50:00,0.84468,0.84551,0.84468,0.84541,261400000.0
2007-09-12 17:55:00,0.84557,0.84561,0.84487,0.84506,267800000.0
2007-09-12 18:00:00,0.84499,0.84574,0.84495,0.84574,234200000.0
2007-09-12 18:05:00,0.8458,0.8465,0.8458,0.8464,320200000.0
2007-09-12 18:10:00,0.84626,0.84679,0.846,0.84679,131200000.0
2007-09-12 18:15:00,0.84678,0.84678,0.84587,0.84587,228000000.0
2007-09-12 18:20:00,0.84565,0.84566,0.84476,0.84499,234600000.0
2007-09-12 18:25:00,0.8453,0.8453,0.84461,0.8447,147600000.0
2007-09-12 18:30:00,0.84473,0.84489,0.84456,0.84483,208000000.0
2007-09-12 18:35:00,0.84485,0.84514,0.84464,0.84467,177200000.0
2007-09-12 18:40:00,0.84476,0.84498,0.84459,0.84465,176400000.0
2007-09-12 18:45:00,0.84464,0.84522,0.84374,0.8451,135400000.0
2007-09-12 18:50:00,0.84529,0.84593,0.84529,0.84568,146400000.0
2007-09-12 18:55:00,0.84609,0.84641,0.84586,0.84611,145600000.0
2007-09-12 19:00:00,0.84634,0.84643,0.84513,0.84522,133400000.0
2007-09-12 19:05:00,0.84515,0.84521,0.84443,0.84459,161400000.0
2007-09-12 19:10:00,0.84457,0.84481,0.84427,0.8444,105000000.0
2007-09-12 19:15:00,0.84437,0.84512,0.84437,0.84495,84400000.0
2007-09-12 19:20:00,0.84497,0.84516,0.84478,0.84502,116800000.0
2007-09-12 19:25:00,0.84504,0.84504,0.84415,0.84464,94200000.0
2007-09-12 19:30:00,0.84497,0.84575,0.84487,0.84561,86600000.0
2007-09-12 19:35:00,0.84585,0.84595,0.84559,0.84589,94200000.0
2007-09-12 19:40:00,0.84595,0.84621,0.84584,0.84615,82400000.0
2007-09-12 19:45:00,0.84643,0.84733,0.846,0.84733,93800000.0
2007-09-12 19:50:00,0.84726,0.84736,0.84653,0.84672,75200000.0
2007-09-12 19:55:00,0.84665,0.8473,0.84665,0.84713,60600000.0
2007-09-12 20:00:00,0.84706,0.84707,0.84642,0.84703,68800000.0
2007-09-12 20:05:00,0.84707,0.84709,0.84606,0.84654,63400000.0
2007-09-12 20:10:00,0.84674,0.84697,0.84662,0.84684,85600000.0
2007-09-12 20:15:00,0.84683,0.84686,0.84645,0.84684,64000000.0
2007-09-12 20:20:00,0.84683,0.84683,0.84615,0.84674,76000000.0
2007-09-12 20:25:00,0.84676,0.8468,0.84597,0.84597,56400000.0
2007-09-12 20:30:00,0.84606,0.8464,0.84601,0.84636,69000000.0
2007-09-12 20:35:00,0.84632,0.84633,0.84566,0.8457,69200000.0
2007-09-12 20:40:00,0.84549,0.84566,0.84536,0.84545,65400000.0
2007-09-12 20:45:00,0.84542,0.84549,0.84502,0.84516,51200000.0
2007-09-12 20:50:00,0.84528,0.84534,0.84471,0.8449,54400000.0
2007-09-12 20:55:00,0.84484,0.84521,0.84441,0.84509,64000000.0
2007-09-12 21:00:00,0.84505,0.8451,0.8446,0.84505,62400000.0
2007-09-12 21:05:00,0.84492,0.84511,0.84466,0.84483,67200000.0
2007-09-12 21:10:00,0.84469,0.84469,0.84423,0.84441,69200000.0
2007-09-12 21:15:00,0.8444,0.84455,0.84417,0.84417,68600000.0
2007-09-12 21:20:00,0.84428,0.84472,0.84383,0.84471,62400000.0
2007-09-12 21:25:00,0.84471,0.84505,0.8447,0.8448,53800000.0
2007-09-12 21:30:00,0.84481,0.84482,0.84358,0.84471,59200000.0
2007-09-12 21:35:00,0.84483,0.84507,0.8447,0.84506,66000000.0
2007-09-12 21:40:00,0.84494,0.8451,0.84454,0.84509,62800000.0
2007-09-12 21:45:00,0.84513,0.84514,0.84421,0.84514,76200000.0
2007-09-12 21:50:00,0.84512,0.84555,0.84509,0.84544,57600000.0
2007-09-12 21:55:00,0.84547,0.84547,0.84458,0.84458,60800000.0
2007-09-12 22:00:00,0.84463,0.84463,0.8439,0.84418,54800000.0
2007-09-12 22:05:00,0.8442,0.84439,0.84354,0.84367,65000000.0
2007-09-12 22:10:00,0.84406,0.84444,0.84389,0.84423,77200000.0
2007-09-12 22:15:00,0.84352,0.84448,0.84352,0.8444,50400000.0
2007-09-12 22:20:00,0.84405,0.8444,0.84397,0.8444,46400000.0
2007-09-12 22:25:00,0.84441,0.84441,0.84387,0.84428,65600000.0
2007-09-12 22:30:00,0.8436,0.84434,0.84328,0.84379,98200000.0
2007-09-12 22:35:00,0.84381,0.84381,0.84297,0.84334,67200000.0
2007-09-12 22:40:00,0.84337,0.84349,0.84238,0.84267,56400000.0
2007-09-12 22:45:00,0.84253,0.84274,0.84201,0.84274,50400000.0
2007-09-12 22:50:00,0.84319,0.84376,0.84286,0.84304,65000000.0
2007-09-12 22:55:00,0.84297,0.84309,0.84234,0.84247,65600000.0
2007-09-12 23:00:00,0.84199,0.8432,0.84197,0.843,76000000.0
2007-09-12 23:05:00,0.84309,0.84459,0.84307,0.8441,62400000.0
2007-09-12 23:10:00,0.84346,0.84452,0.84346,0.84424,62400000.0
2007-09-12 23:15:00,0.84446,0.84499,0.84426,0.84454,64400000.0
2007-09-12 23:20:00,0.8444,0.84443,0.84315,0.84417,59000000.0
2007-09-12 23:25:00,0.84419,0.84427,0.84334,0.84416,55600000.0
2007-09-12 23:30:00,0.84392,0.84394,0.8429,0.84387,63400000.0
2007-09-12 23:35:00,0.84382,0.84393,0.84333,0.84368,60600000.0
2007-09-12 23:40:00,0.84387,0.84405,0.8427,0.84285,62800000.0
2007-09-12 23:45:00,0.84247,0.84318,0.84247,0.84318,38400000.0
2007-09-12 23:50:00,0.8431,0.84337,0.84247,0.8426,42600000.0
2007-09-12 23:55:00,0.84257,0.84308,0.84163,0.84307,49600000.0
2007-09-13 00:00:00,0.84245,0.84334,0.8424,0.84324,65600000.0
2007-09-13 00:05:00,0.8431,0.84331,0.84274,0.84322,57000000.0
2007-09-13 00:10:00,0.84311,0.84344,0.84296,0.84314,49000000.0
2007-09-13 00:15:00,0.84306,0.84341,0.84285,0.84322,61800000.0
2007-09-13 00:20:00,0.8432,0.84359,0.84259,0.84336,62400000.0
2007-09-13 00:25:00,0.84345,0.84346,0.84303,0.84327,50000000.0
2007-09-13 00:30:00,0.84321,0.84347,0.84269,0.84273,68800000.0
2007-09-13 00:35:00,0.84313,0.84321,0.84257,0.84299,64800000.0
2007-09-13 00:40:00,0.84307,0.84317,0.8421,0.84251,58400000.0
2007-09-13 00:45:00,0.84146,0.84215,0.84086,0.842,67600000.0
2007-09-13 00:50:00,0.84182,0.84182,0.84124,0.84164,52800000.0
2007-09-13 00:55:00,0.84147,0.84159,0.84126,0.84146,54800000.0
2007-09-13 01:00:00,0.84149,0.84161,0.84101,0.84119,65400000.0
2007-09-13 01:05:00,0.84139,0.84139,0.83964,0.83978,59200000.0
2007-09-13 01:10:00,0.83989,0.84012,0.83771,0.83896,52800000.0
2007-09-13 01:15:00,0.83904,0.84045,0.83897,0.84032,57600000.0
2007-09-13 01:20:00,0.84013,0.84013,0.83948,0.83951,54800000.0
2007-09-13 01:25:00,0.83937,0.84009,0.83872,0.84009,58400000.0
2007-09-13 01:30:00,0.83996,0.83999,0.8394,0.83958,53800000.0
2007-09-13 01:35:00,0.83966,0.84021,0.83955,0.84007,65600000.0
2007-09-13 01:40:00,0.84023,0.84114,0.8402,0.84095,46400000.0
2007-09-13 01:45:00,0.84115,0.84123,0.84055,0.8406,63400000.0
2007-09-13 01:50:00,0.8407,0.84083,0.83975,0.84061,62400000.0
2007-09-13 01:55:00,0.84054,0.84075,0.84025,0.84039,61200000.0
2007-09-13 02:00:00,0.84029,0.84059,0.8399,0.84056,72000000.0
2007-09-13 02:05:00,0.8406,0.8406,0.84013,0.84014,69200000.0
2007-09-13 02:10:00,0.84,0.84045,0.83982,0.84038,73600000.0
2007-09-13 02:15:00,0.84034,0.84038,0.84016,0.84038,57600000.0
2007-09-13 02:20:00,0.84035,0.8405,0.83986,0.84035,64400000.0
2007-09-13 02:25:00,0.84035,0.84054,0.83939,0.84046,59000000.0
2007-09-13 02:30:00,0.84049,0.84049,0.83984,0.84049,52600000.0
2007-09-13 02:35:00,0.84058,0.84062,0.84012,0.84049,61600000.0
2007-09-13 02:40:00,0.8405,0.841,0.8405,0.84079,67000000.0
2007-09-13 02:45:00,0.84087,0.84088,0.84054,0.8408,65600000.0
2007-09-13 02:50:00,0.84065,0.84068,0.83995,0.84001,63800000.0
2007-09-13 02:55:00,0.84005,0.84028,0.83955,0.84001,61200000.0
2007-09-13 03:00:00,0.83983,0.83983,0.83943,0.83978,71400000.0
2007-09-13 03:05:00,0.83968,0.84023,0.83938,0.84011,65800000.0
2007-09-13 03:10:00,0.83969,0.84045,0.83969,0.84044,74000000.0
2007-09-13 03:15:00,0.84017,0.8402,0.83899,0.83973,70800000.0
2007-09-13 03:20:00,0.83966,0.8398,0.8391,0.83948,60800000.0
2007-09-13 03:25:00,0.83938,0.83947,0.8392,0.83926,49600000.0
2007-09-13 03:30:00,0.83936,0.83962,0.83897,0.83916,57600000.0
2007-09-13 03:35:00,0.83871,0.83997,0.83871,0.83978,64000000.0
2007-09-13 03:40:00,0.83961,0.83961,0.83913,0.83927,60600000.0
2007-09-13 03:45:00,0.8392,0.83933,0.83901,0.83911,59600000.0
2007-09-13 03:50:00,0.83914,0.83947,0.83872,0.83947,50600000.0
2007-09-13 03:55:00,0.83958,0.83964,0.83874,0.83957,67400000.0
2007-09-13 04:00:00,0.83942,0.83946,0.83922,0.83932,74000000.0
2007-09-13 04:05:00,0.8392,0.83931,0.83866,0.83921,60800000.0
2007-09-13 04:10:00,0.83916,0.83919,0.83821,0.83896,43200000.0
2007-09-13 04:15:00,0.83906,0.83934,0.83891,0.8391,63600000.0
2007-09-13 04:20:00,0.83878,0.8393,0.83872,0.83877,49600000.0
2007-09-13 04:25:00,0.83938,0.8395,0.83876,0.83876,65000000.0
2007-09-13 04:30:00,0.83847,0.83939,0.83845,0.83939,57600000.0
2007-09-13 04:35:00,0.83937,0.8396,0.83876,0.83916,69600000.0
2007-09-13 04:40:00,0.83949,0.83966,0.83898,0.83932,64000000.0
2007-09-13 04:45:00,0.839,0.83978,0.839,0.83943,64800000.0
2007-09-13 04:50:00,0.83961,0.84017,0.83893,0.84012,70000000.0
2007-09-13 04:55:00,0.8402,0.84062,0.83972,0.83981,67200000.0
2007-09-13 05:00:00,0.84029,0.8403,0.8397,0.8401,60800000.0
2007-09-13 05:05:00,0.84003,0.84006,0.83924,0.83929,51200000.0
2007-09-13 05:10:00,0.83978,0.84016,0.83872,0.84016,69200000.0
2007-09-13 05:15:00,0.83963,0.84026,0.83963,0.84014,62800000.0
2007-09-13 05:20:00,0.8398,0.8403,0.8395,0.83958,64000000.0
2007-09-13 05:25:00,0.83947,0.84031,0.83945,0.84014,56400000.0
2007-09-13 05:30:00,0.83998,0.84016,0.83936,0.84009,69200000.0
2007-09-13 05:35:00,0.84008,0.84058,0.83974,0.84017,62600000.0
2007-09-13 05:40:00,0.84017,0.84044,0.84002,0.84008,52800000.0
2007-09-13 05:45:00,0.84024,0.84027,0.83979,0.84,64200000.0
2007-09-13 05:50:00,0.84028,0.84038,0.83969,0.84028,60800000.0
2007-09-13 05:55:00,0.84028,0.84041,0.83958,0.84039,75600000.0
2007-09-13 06:00:00,0.83978,0.84042,0.83964,0.84035,64000000.0
2007-09-13 06:05:00,0.84028,0.84063,0.8402,0.84063,75400000.0
2007-09-13 06:10:00,0.84046,0.84063,0.84041,0.84049,49600000.0
2007-09-13 06:15:00,0.84054,0.84096,0.8398,0.84096,64000000.0
2007-09-13 06:20:00,0.84092,0.84113,0.84037,0.84113,70400000.0
2007-09-13 06:25:00,0.84122,0.84124,0.84077,0.84095,61800000.0
2007-09-13 06:30:00,0.84035,0.841,0.84005,0.84099,70800000.0
2007-09-13 06:35:00,0.8409,0.84096,0.84009,0.84035,70800000.0
2007-09-13 06:40:00,0.8409,0.84095,0.84002,0.84073,54800000.0
2007-09-13 06:45:00,0.83992,0.84086,0.83992,0.84065,58600000.0
2007-09-13 06:50:00,0.84062,0.84117,0.83984,0.84115,68800000.0
2007-09-13 06:55:00,0.84108,0.84108,0.8408,0.84104,67200000.0
2007-09-13 07:00:00,0.8412,0.84124,0.84071,0.84071,57200000.0
2007-09-13 07:05:00,0.84035,0.8408,0.84026,0.84059,60200000.0
2007-09-13 07:10:00,0.84065,0.84076,0.83987,0.84011,68600000.0
2007-09-13 07:15:00,0.84025,0.84035,0.84,0.84019,68800000.0
2007-09-13 07:20:00,0.8401,0.84057,0.8401,0.84057,56200000.0
2007-09-13 07:25:00,0.84047,0.84056,0.83952,0.84045,62800000.0
2007-09-13 07:30:00,0.84045,0.84092,0.84045,0.84065,59600000.0
2007-09-13 07:35:00,0.84074,0.84074,0.83992,0.84024,65600000.0
2007-09-13 07:40:00,0.84026,0.84044,0.83978,0.84003,67200000.0
2007-09-13 07:45:00,0.83998,0.8401,0.83955,0.8401,59200000.0
2007-09-13 07:50:00,0.84014,0.84014,0.83912,0.8393,64400000.0
2007-09-13 07:55:00,0.84013,0.84032,0.8399,0.84028,68800000.0
2007-09-13 08:00:00,0.84035,0.84066,0.84,0.84041,68600000.0
2007-09-13 08:05:00,0.8401,0.84082,0.8399,0.84082,73600000.0
2007-09-13 08:10:00,0.84081,0.84086,0.84035,0.84062,67200000.0
2007-09-13 08:15:00,0.84058,0.84058,0.84027,0.84038,62400000.0
2007-09-13 08:20:00,0.84037,0.84073,0.84021,0.84056,65600000.0
2007-09-13 08:25:00,0.84068,0.84104,0.84052,0.84072,64400000.0
2007-09-13 08:30:00,0.84074,0.84119,0.84064,0.84119,72000000.0
2007-09-13 08:35:00,0.84105,0.84156,0.84105,0.84126,56400000.0
2007-09-13 08:40:00,0.84114,0.84167,0.8406,0.84144,57000000.0
2007-09-13 08:45:00,0.84145,0.8415,0.84072,0.84072,59600000.0
2007-09-13 08:50:00,0.84088,0.84089,0.84019,0.8405,68200000.0
2007-09-13 08:55:00,0.84063,0.84091,0.84007,0.84079,68000000.0
2007-09-13 09:00:00,0.84068,0.84103,0.84048,0.84065,67200000.0
2007-09-13 09:05:00,0.8404,0.8406,0.84027,0.84041,79800000.0
2007-09-13 09:10:00,0.84034,0.84067,0.84026,0.84039,64000000.0
2007-09-13 09:15:00,0.84059,0.84066,0.84008,0.84008,73600000.0
2007-09-13 09:20:00,0.83997,0.84103,0.83995,0.84103,66000000.0
2007-09-13 09:25:00,0.8413,0.84146,0.84079,0.84121,71600000.0
2007-09-13 09:30:00,0.84149,0.84216,0.84083,0.84205,75400000.0
2007-09-13 09:35:00,0.84225,0.84342,0.84225,0.84336,64400000.0
2007-09-13 09:40:00,0.84333,0.84333,0.84284,0.8429,64000000.0
2007-09-13 09:45:00,0.84288,0.84296,0.84235,0.84279,56600000.0
2007-09-13 09:50:00,0.84278,0.84281,0.84178,0.84183,67600000.0
2007-09-13 09:55:00,0.84192,0.8422,0.8416,0.84212,68200000.0
2007-09-13 10:00:00,0.84211,0.84217,0.84164,0.84176,62200000.0
2007-09-13 10:05:00,0.84203,0.84344,0.84191,0.84344,64000000.0
2007-09-13 10:10:00,0.84351,0.84459,0.84342,0.84431,68400000.0
2007-09-13 10:15:00,0.84435,0.84502,0.84435,0.84483,71200000.0
2007-09-13 10:20:00,0.84465,0.84504,0.84465,0.84481,67600000.0
2007-09-13 10:25:00,0.84501,0.84594,0.84501,0.84581,65000000.0
2007-09-13 10:30:00,0.84552,0.84576,0.84516,0.84576,59200000.0
2007-09-13 10:35:00,0.84577,0.84577,0.84503,0.84513,67600000.0
2007-09-13 10:40:00,0.84511,0.84584,0.84505,0.84581,67200000.0
2007-09-13 10:45:00,0.84595,0.84606,0.84566,0.84577,66000000.0
2007-09-13 10:50:00,0.84573,0.84573,0.84503,0.84517,62800000.0
2007-09-13 10:55:00,0.84537,0.84571,0.84522,0.84558,67200000.0
2007-09-13 11:00:00,0.8458,0.84613,0.84509,0.84523,66400000.0
2007-09-13 11:05:00,0.84515,0.84565,0.84492,0.84557,57000000.0
2007-09-13 11:10:00,0.8455,0.84583,0.84542,0.84573,76800000.0
2007-09-13 11:15:00,0.84576,0.84588,0.84491,0.84506,70800000.0
2007-09-13 11:20:00,0.84521,0.84531,0.84451,0.84521,72000000.0
2007-09-13 11:25:00,0.84506,0.84521,0.84447,0.84475,61800000.0
2007-09-13 11:30:00,0.84482,0.84521,0.84472,0.84515,70800000.0
2007-09-13 11:35:00,0.8451,0.84547,0.845,0.84533,68600000.0
2007-09-13 11:40:00,0.84566,0.84624,0.84526,0.84602,61800000.0
2007-09-13 11:45:00,0.84598,0.84631,0.84576,0.84617,68800000.0
2007-09-13 11:50:00,0.84614,0.84649,0.8461,0.84633,71800000.0
2007-09-13 11:55:00,0.84609,0.84682,0.84546,0.84673,67600000.0
2007-09-13 12:00:00,0.84669,0.84678,0.84631,0.84669,69800000.0
2007-09-13 12:05:00,0.84652,0.84667,0.84642,0.84648,70200000.0
2007-09-13 12:10:00,0.84654,0.84682,0.8463,0.84675,77800000.0
2007-09-13 12:15:00,0.84662,0.84723,0.84662,0.84719,66600000.0
2007-09-13 12:20:00,0.84731,0.84754,0.84701,0.84742,67600000.0
2007-09-13 12:25:00,0.84746,0.84747,0.8471,0.84721,60600000.0
2007-09-13 12:30:00,0.84707,0.84764,0.84707,0.84752,67200000.0
2007-09-13 12:35:00,0.84748,0.84786,0.84738,0.84778,73600000.0
2007-09-13 12:40:00,0.84741,0.84814,0.84734,0.84805,62800000.0
2007-09-13 12:45:00,0.84829,0.84839,0.84757,0.84767,62400000.0
2007-09-13 12:50:00,0.84762,0.84794,0.84724,0.84786,72400000.0
2007-09-13 12:55:00,0.84795,0.84802,0.84657,0.84657,62800000.0
2007-09-13 13:00:00,0.84659,0.84659,0.84595,0.84602,67000000.0
2007-09-13 13:05:00,0.84594,0.84609,0.84566,0.84583,66600000.0
2007-09-13 13:10:00,0.84576,0.84587,0.84537,0.8456,58000000.0
2007-09-13 13:15:00,0.84566,0.84605,0.84557,0.84591,59200000.0
2007-09-13 13:20:00,0.84607,0.84697,0.84607,0.8466,75000000.0
2007-09-13 13:25:00,0.84655,0.84655,0.84597,0.846,65600000.0
2007-09-13 13:30:00,0.84596,0.84601,0.8457,0.84576,105200000.0
2007-09-13 13:35:00,0.84565,0.84585,0.84558,0.84572,124600000.0
2007-09-13 13:40:00,0.84577,0.84619,0.84561,0.84619,139600000.0
2007-09-13 13:45:00,0.84604,0.84609,0.84542,0.84542,122000000.0
2007-09-13 13:50:00,0.84513,0.84513,0.84378,0.84471,157200000.0
2007-09-13 13:55:00,0.84466,0.84551,0.84459,0.84486,130400000.0
2007-09-13 14:00:00,0.84475,0.84476,0.84176,0.8422,171800000.0
2007-09-13 14:05:00,0.84235,0.84315,0.84235,0.84282,151600000.0
2007-09-13 14:10:00,0.84291,0.84401,0.84256,0.84396,112800000.0
2007-09-13 14:15:00,0.84411,0.84489,0.84411,0.8447,185400000.0
2007-09-13 14:20:00,0.8446,0.84472,0.84443,0.8446,136200000.0
2007-09-13 14:25:00,0.84458,0.84479,0.84395,0.84427,107600000.0
2007-09-13 14:30:00,0.84432,0.84563,0.84432,0.84555,207400000.0
2007-09-13 14:35:00,0.84543,0.84625,0.84532,0.84533,182000000.0
2007-09-13 14:40:00,0.84525,0.84533,0.84496,0.84518,244200000.0
2007-09-13 14:45:00,0.84522,0.84615,0.84522,0.84603,151800000.0
2007-09-13 14:50:00,0.84599,0.84628,0.84589,0.84617,133200000.0
2007-09-13 14:55:00,0.84613,0.8467,0.84607,0.84649,102400000.0
2007-09-13 15:00:00,0.84648,0.84736,0.84647,0.84732,153400000.0
2007-09-13 15:05:00,0.84768,0.84831,0.8475,0.84819,108000000.0
2007-09-13 15:10:00,0.84802,0.84895,0.84793,0.84895,227800000.0
2007-09-13 15:15:00,0.849,0.84951,0.84889,0.84932,98000000.0
2007-09-13 15:20:00,0.84925,0.84925,0.84874,0.84886,165400000.0
2007-09-13 15:25:00,0.84883,0.84883,0.84732,0.8483,193000000.0
2007-09-13 15:30:00,0.84745,0.84867,0.8474,0.84817,249200000.0
2007-09-13 15:35:00,0.84846,0.84846,0.84766,0.84785,197400000.0
2007-09-13 15:40:00,0.84795,0.84804,0.84747,0.84789,207800000.0
2007-09-13 15:45:00,0.84774,0.84801,0.84658,0.84658,125200000.0
2007-09-13 15:50:00,0.84654,0.84749,0.84639,0.84742,89600000.0
2007-09-13 15:55:00,0.84758,0.84931,0.84758,0.84929,144400000.0
2007-09-13 16:00:00,0.84932,0.84994,0.8493,0.84945,239400000.0
2007-09-13 16:05:00,0.84939,0.84945,0.84856,0.8486,199000000.0
2007-09-13 16:10:00,0.8483,0.849,0.8481,0.84878,209400000.0
2007-09-13 16:15:00,0.849,0.84932,0.84853,0.8493,169200000.0
2007-09-13 16:20:00,0.84966,0.84991,0.8495,0.84963,199800000.0
2007-09-13 16:25:00,0.84984,0.85067,0.84984,0.8506,171400000.0
2007-09-13 16:30:00,0.85048,0.85048,0.84995,0.84998,169200000.0
2007-09-13 16:35:00,0.85,0.85149,0.84986,0.8513,228400000.0
2007-09-13 16:40:00,0.85128,0.85152,0.85032,0.85045,122000000.0
2007-09-13 16:45:00,0.85069,0.85086,0.8505,0.85057,316400000.0
2007-09-13 16:50:00,0.85061,0.8512,0.85061,0.85117,160800000.0
2007-09-13 16:55:00,0.85128,0.85152,0.85113,0.85145,196400000.0
2007-09-13 17:00:00,0.85148,0.8518,0.85139,0.8516,231800000.0
2007-09-13 17:05:00,0.85147,0.8515,0.85028,0.85042,182200000.0
2007-09-13 17:10:00,0.85026,0.85062,0.85021,0.85056,146000000.0
2007-09-13 17:15:00,0.85053,0.85066,0.85033,0.85045,104400000.0
2007-09-13 17:20:00,0.85037,0.85066,0.8496,0.85052,122800000.0
2007-09-13 17:25:00,0.85063,0.85081,0.85056,0.85062,198800000.0
2007-09-13 17:30:00,0.85065,0.85075,0.85042,0.85053,373200000.0
2007-09-13 17:35:00,0.85049,0.85049,0.84977,0.8498,204600000.0
2007-09-13 17:40:00,0.8497,0.85002,0.84961,0.85002,226800000.0
2007-09-13 17:45:00,0.85,0.8504,0.8492,0.85024,306200000.0
2007-09-13 17:50:00,0.84975,0.85039,0.84971,0.85039,260600000.0
2007-09-13 17:55:00,0.85032,0.85062,0.85024,0.85062,268800000.0
2007-09-13 18:00:00,0.85074,0.85105,0.85064,0.85065,232800000.0
2007-09-13 18:05:00,0.85048,0.85123,0.85048,0.85102,319200000.0
2007-09-13 18:10:00,0.85096,0.85096,0.85029,0.85053,132200000.0
2007-09-13 18:15:00,0.85045,0.85083,0.85011,0.85071,226200000.0
2007-09-13 18:20:00,0.85083,0.85122,0.85074,0.85095,234200000.0
2007-09-13 18:25:00,0.8508,0.85098,0.85059,0.85098,145600000.0
2007-09-13 18:30:00,0.85094,0.85111,0.85076,0.85105,207800000.0
2007-09-13 18:35:00,0.85095,0.85127,0.85043,0.85118,175800000.0
2007-09-13 18:40:00,0.85116,0.85125,0.85047,0.85047,178000000.0
2007-09-13 18:45:00,0.85046,0.85067,0.84956,0.85051,136400000.0
2007-09-13 18:50:00,0.85059,0.85086,0.8501,0.8507,145400000.0
2007-09-13 18:55:00,0.85056,0.85083,0.85041,0.85075,145600000.0
2007-09-13 19:00:00,0.85061,0.85076,0.8505,0.85068,134200000.0
2007-09-13 19:05:00,0.85064,0.85101,0.84998,0.85101,164000000.0
2007-09-13 19:10:00,0.85115,0.85139,0.85107,0.8512,105400000.0
2007-09-13 19:15:00,0.85119,0.85133,0.85107,0.85119,82000000.0
2007-09-13 19:20:00,0.85111,0.85177,0.85045,0.85177,117200000.0
2007-09-13 19:25:00,0.85193,0.85203,0.85184,0.85189,94200000.0
2007-09-13 19:30:00,0.85188,0.85213,0.85141,0.85207,86600000.0
2007-09-13 19:35:00,0.85205,0.85208,0.85122,0.85153,95600000.0
2007-09-13 19:40:00,0.85149,0.85172,0.85134,0.85163,82000000.0
2007-09-13 19:45:00,0.8517,0.85205,0.85128,0.85205,92600000.0
2007-09-13 19:50:00,0.85192,0.852,0.85167,0.85188,74600000.0
2007-09-13 19:55:00,0.85184,0.85187,0.85109,0.85109,60800000.0
2007-09-13 20:00:00,0.8512,0.85151,0.85071,0.85108,68800000.0
2007-09-13 20:05:00,0.85118,0.85125,0.85091,0.85099,63400000.0
2007-09-13 20:10:00,0.85097,0.85113,0.85051,0.85095,86200000.0
2007-09-13 20:15:00,0.85076,0.85089,0.84974,0.84981,63800000.0
2007-09-13 20:20:00,0.84978,0.85039,0.84966,0.8503,75800000.0
2007-09-13 20:25:00,0.85028,0.85101,0.85004,0.85074,56400000.0
2007-09-13 20:30:00,0.85047,0.85054,0.84927,0.84958,68200000.0
2007-09-13 20:35:00,0.85003,0.85003,0.84937,0.84966,68600000.0
2007-09-13 20:40:00,0.84968,0.84999,0.84954,0.84981,65600000.0
2007-09-13 20:45:00,0.84988,0.85012,0.84962,0.84963,51400000.0
2007-09-13 20:50:00,0.8496,0.84976,0.84937,0.8497,65600000.0
2007-09-13 20:55:00,0.84976,0.84976,0.84888,0.84945,64400000.0
2007-09-13 21:00:00,0.84935,0.84968,0.84935,0.84942,62800000.0
2007-09-13 21:05:00,0.8494,0.85032,0.8494,0.85017,67600000.0
2007-09-13 21:10:00,0.85029,0.85057,0.85015,0.85051,68800000.0
2007-09-13 21:15:00,0.85069,0.85099,0.85043,0.85043,62400000.0
2007-09-13 21:20:00,0.85045,0.85072,0.85045,0.8507,61800000.0
2007-09-13 21:25:00,0.8505,0.85064,0.84995,0.84999,35600000.0
2007-09-13 21:30:00,0.85045,0.85081,0.85013,0.85048,51200000.0
2007-09-13 21:35:00,0.85036,0.85036,0.84961,0.84998,65400000.0
2007-09-13 21:40:00,0.85016,0.85028,0.84981,0.84983,63800000.0
2007-09-13 21:45:00,0.84997,0.85009,0.84856,0.84945,76600000.0
2007-09-13 21:50:00,0.84923,0.84928,0.84899,0.84925,57600000.0
2007-09-13 21:55:00,0.84936,0.84936,0.84887,0.84888,59600000.0
2007-09-13 22:00:00,0.84887,0.84925,0.84843,0.84908,63800000.0
2007-09-13 22:05:00,0.84914,0.84927,0.84905,0.84918,65000000.0
2007-09-13 22:10:00,0.84926,0.84955,0.84916,0.84955,76200000.0
2007-09-13 22:15:00,0.84877,0.84956,0.84877,0.84951,46200000.0
2007-09-13 22:20:00,0.84954,0.84958,0.84862,0.84919,57000000.0
2007-09-13 22:25:00,0.8492,0.84922,0.84828,0.84828,68200000.0
2007-09-13 22:30:00,0.84868,0.84868,0.8481,0.84817,97000000.0
2007-09-13 22:35:00,0.84814,0.84829,0.84746,0.84788,67400000.0
2007-09-13 22:40:00,0.84766,0.84791,0.84737,0.84784,52800000.0
2007-09-13 22:45:00,0.84777,0.84777,0.84587,0.84608,47800000.0
2007-09-13 22:50:00,0.84623,0.84646,0.84362,0.84362,75200000.0
2007-09-13 22:55:00,0.8433,0.8442,0.8433,0.84356,65600000.0
2007-09-13 23:00:00,0.8435,0.84379,0.84276,0.84362,75600000.0
2007-09-13 23:05:00,0.84329,0.84329,0.84242,0.84281,62400000.0
2007-09-13 23:10:00,0.8428,0.84286,0.8422,0.84233,62400000.0
2007-09-13 23:15:00,0.84239,0.8437,0.84223,0.84363,64000000.0
2007-09-13 23:20:00,0.84366,0.84408,0.84293,0.84408,58600000.0
2007-09-13 23:25:00,0.84398,0.84398,0.84253,0.84262,65600000.0
2007-09-13 23:30:00,0.84254,0.84301,0.84124,0.8423,64400000.0
2007-09-13 23:35:00,0.84198,0.84209,0.84077,0.84077,68600000.0
2007-09-13 23:40:00,0.8406,0.84076,0.83851,0.83851,70400000.0
2007-09-13 23:45:00,0.83819,0.83952,0.83819,0.8394,64400000.0
2007-09-13 23:50:00,0.83815,0.83917,0.83811,0.83871,55400000.0
2007-09-13 23:55:00,0.83914,0.83948,0.8385,0.83864,95400000.0
2007-09-14 00:00:00,0.83866,0.83875,0.83824,0.83851,64400000.0
2007-09-14 00:05:00,0.83856,0.83899,0.83818,0.83888,57600000.0
2007-09-14 00:10:00,0.83886,0.83889,0.83832,0.83844,49600000.0
2007-09-14 00:15:00,0.83853,0.83938,0.83835,0.83931,61800000.0
2007-09-14 00:20:00,0.83924,0.8395,0.83889,0.8395,62200000.0
2007-09-14 00:25:00,0.83958,0.83978,0.83927,0.83972,49600000.0
2007-09-14 00:30:00,0.83962,0.84153,0.83962,0.84153,67600000.0
2007-09-14 00:35:00,0.84153,0.84153,0.83974,0.84022,64400000.0
2007-09-14 00:40:00,0.8404,0.8404,0.83941,0.83948,58600000.0
2007-09-14 00:45:00,0.8399,0.8401,0.83956,0.83963,70800000.0
2007-09-14 00:50:00,0.83972,0.83989,0.83881,0.83884,52800000.0
2007-09-14 00:55:00,0.8388,0.8388,0.83827,0.83856,60800000.0
2007-09-14 01:00:00,0.83847,0.83975,0.83833,0.83968,60600000.0
2007-09-14 01:05:00,0.83951,0.83966,0.83858,0.83862,59600000.0
2007-09-14 01:10:00,0.83879,0.83956,0.83879,0.83948,56000000.0
2007-09-14 01:15:00,0.83961,0.8398,0.8395,0.83954,58400000.0
2007-09-14 01:20:00,0.8396,0.83976,0.83934,0.83967,65000000.0
2007-09-14 01:25:00,0.83967,0.83967,0.83834,0.83936,59200000.0
2007-09-14 01:30:00,0.83904,0.84002,0.83904,0.83995,59400000.0
2007-09-14 01:35:00,0.84003,0.84028,0.83998,0.84001,65600000.0
2007-09-14 01:40:00,0.84008,0.8401,0.83977,0.84006,46400000.0
2007-09-14 01:45:00,0.83999,0.84016,0.83961,0.83984,52200000.0
2007-09-14 01:50:00,0.84003,0.84003,0.83881,0.83959,61800000.0
2007-09-14 01:55:00,0.83952,0.84003,0.83944,0.84003,63200000.0
2007-09-14 02:00:00,0.84028,0.84048,0.83994,0.84035,71800000.0
2007-09-14 02:05:00,0.84044,0.84153,0.84044,0.84145,67600000.0
2007-09-14 02:10:00,0.84143,0.84214,0.84124,0.84213,73600000.0
2007-09-14 02:15:00,0.84211,0.84227,0.84175,0.84187,68600000.0
2007-09-14 02:20:00,0.84185,0.84253,0.84183,0.84252,65600000.0
2007-09-14 02:25:00,0.84255,0.84259,0.84136,0.84179,59200000.0
2007-09-14 02:30:00,0.84197,0.84232,0.84195,0.84205,60800000.0
2007-09-14 02:35:00,0.84195,0.84207,0.84169,0.84193,61200000.0
2007-09-14 02:40:00,0.8418,0.84315,0.84148,0.84307,67200000.0
2007-09-14 02:45:00,0.84293,0.84335,0.84194,0.84225,65400000.0
2007-09-14 02:50:00,0.84234,0.84285,0.84227,0.84229,65600000.0
2007-09-14 02:55:00,0.84226,0.8433,0.84209,0.8433,62400000.0
2007-09-14 03:00:00,0.84328,0.84473,0.84328,0.84416,72200000.0
2007-09-14 03:05:00,0.84433,0.84436,0.84348,0.84373,65600000.0
2007-09-14 03:10:00,0.84413,0.84489,0.84413,0.84486,73600000.0
2007-09-14 03:15:00,0.84414,0.84655,0.84414,0.84615,70800000.0
2007-09-14 03:20:00,0.84591,0.84651,0.8459,0.84629,61200000.0
2007-09-14 03:25:00,0.84613,0.84642,0.8454,0.84544,40000000.0
2007-09-14 03:30:00,0.84524,0.84604,0.84511,0.84599,63800000.0
2007-09-14 03:35:00,0.84571,0.84611,0.84568,0.84585,63400000.0
2007-09-14 03:40:00,0.84607,0.84607,0.8447,0.84484,61600000.0
2007-09-14 03:45:00,0.84483,0.84491,0.84402,0.84453,59200000.0
2007-09-14 03:50:00,0.84464,0.84525,0.84463,0.84476,65400000.0
2007-09-14 03:55:00,0.84485,0.84526,0.84464,0.84475,67200000.0
2007-09-14 04:00:00,0.84433,0.84502,0.84433,0.84499,74000000.0
2007-09-14 04:05:00,0.84494,0.8458,0.8448,0.84555,60800000.0
2007-09-14 04:10:00,0.84544,0.84545,0.84436,0.84516,50000000.0
2007-09-14 04:15:00,0.84512,0.84512,0.84409,0.84447,62400000.0
2007-09-14 04:20:00,0.84445,0.84445,0.84412,0.84413,65400000.0
2007-09-14 04:25:00,0.84416,0.84417,0.84343,0.84398,52800000.0
2007-09-14 04:30:00,0.84404,0.84417,0.84355,0.84359,44800000.0
2007-09-14 04:35:00,0.84358,0.84417,0.84358,0.84377,54400000.0
2007-09-14 04:40:00,0.84393,0.84403,0.84301,0.84342,51400000.0
2007-09-14 04:45:00,0.84339,0.844,0.84334,0.84397,64000000.0
2007-09-14 04:50:00,0.84375,0.84425,0.84312,0.8434,68800000.0
2007-09-14 04:55:00,0.84377,0.84415,0.84345,0.84374,68400000.0
2007-09-14 05:00:00,0.84359,0.84393,0.84332,0.8434,49000000.0
2007-09-14 05:05:00,0.8433,0.84403,0.84325,0.84394,38400000.0
2007-09-14 05:10:00,0.84322,0.84397,0.84322,0.84397,41600000.0
2007-09-14 05:15:00,0.8435,0.84431,0.8435,0.84428,35200000.0
2007-09-14 05:20:00,0.84427,0.84429,0.84266,0.843,63400000.0
2007-09-14 05:25:00,0.84295,0.84319,0.8424,0.84289,67000000.0
2007-09-14 05:30:00,0.84302,0.84312,0.8427,0.84286,70400000.0
2007-09-14 05:35:00,0.84276,0.84289,0.8424,0.84287,62400000.0
2007-09-14 05:40:00,0.84298,0.84363,0.84291,0.84301,62800000.0
2007-09-14 05:45:00,0.84267,0.84482,0.84267,0.84454,65200000.0
2007-09-14 05:50:00,0.84432,0.84432,0.8437,0.84401,60800000.0
2007-09-14 05:55:00,0.84384,0.84419,0.84333,0.84407,60600000.0
2007-09-14 06:00:00,0.84396,0.84445,0.84321,0.84445,64400000.0
2007-09-14 06:05:00,0.84404,0.84433,0.8438,0.8443,75600000.0
2007-09-14 06:10:00,0.84441,0.84506,0.84413,0.84506,63200000.0
2007-09-14 06:15:00,0.84495,0.84495,0.84375,0.84375,64000000.0
2007-09-14 06:20:00,0.84389,0.8442,0.84377,0.84394,71200000.0
2007-09-14 06:25:00,0.8438,0.84455,0.84374,0.84453,61800000.0
2007-09-14 06:30:00,0.84454,0.84454,0.84377,0.84391,71200000.0
2007-09-14 06:35:00,0.84373,0.84417,0.84364,0.84384,70400000.0
2007-09-14 06:40:00,0.8438,0.84404,0.84361,0.84392,53600000.0
2007-09-14 06:45:00,0.84381,0.84404,0.84364,0.84387,59200000.0
2007-09-14 06:50:00,0.84386,0.84403,0.84373,0.84373,68200000.0
2007-09-14 06:55:00,0.84372,0.84409,0.84372,0.84398,67600000.0
2007-09-14 07:00:00,0.84401,0.84425,0.84387,0.84402,57400000.0
2007-09-14 07:05:00,0.84418,0.84432,0.84343,0.84403,60800000.0
2007-09-14 07:10:00,0.8441,0.84416,0.84374,0.84374,68800000.0
2007-09-14 07:15:00,0.84373,0.8438,0.84357,0.84364,68800000.0
2007-09-14 07:20:00,0.84365,0.84404,0.84363,0.84388,56800000.0
2007-09-14 07:25:00,0.8438,0.8438,0.84256,0.84361,61800000.0
2007-09-14 07:30:00,0.84361,0.84419,0.84341,0.84411,59200000.0
2007-09-14 07:35:00,0.84426,0.84461,0.84421,0.8445,65600000.0
2007-09-14 07:40:00,0.84458,0.84538,0.84434,0.84537,67600000.0
2007-09-14 07:45:00,0.84564,0.84564,0.84501,0.8454,60000000.0
2007-09-14 07:50:00,0.84536,0.84597,0.84536,0.84588,64000000.0
2007-09-14 07:55:00,0.84612,0.84613,0.84437,0.84457,69200000.0
2007-09-14 08:00:00,0.84479,0.84535,0.84442,0.84511,68200000.0
2007-09-14 08:05:00,0.84529,0.84571,0.84509,0.84537,74000000.0
2007-09-14 08:10:00,0.84557,0.84588,0.84525,0.84575,62400000.0
2007-09-14 08:15:00,0.84562,0.84603,0.84515,0.84603,61800000.0
2007-09-14 08:20:00,0.84616,0.84697,0.84616,0.84688,66000000.0
2007-09-14 08:25:00,0.84671,0.84684,0.8462,0.8466,66000000.0
2007-09-14 08:30:00,0.84666,0.84666,0.84593,0.84618,72000000.0
2007-09-14 08:35:00,0.84613,0.84661,0.84608,0.84615,56000000.0
2007-09-14 08:40:00,0.84625,0.84647,0.84533,0.8463,57400000.0
2007-09-14 08:45:00,0.84632,0.84823,0.84632,0.84774,59200000.0
2007-09-14 08:50:00,0.84771,0.84838,0.84746,0.84836,64000000.0
2007-09-14 08:55:00,0.84818,0.84872,0.84757,0.84871,67200000.0
2007-09-14 09:00:00,0.84859,0.84883,0.84818,0.84839,66600000.0
2007-09-14 09:05:00,0.8484,0.84851,0.84811,0.84824,80400000.0
2007-09-14 09:10:00,0.84801,0.8481,0.84658,0.84658,63800000.0
2007-09-14 09:15:00,0.84665,0.84684,0.84643,0.84677,73000000.0
2007-09-14 09:20:00,0.84668,0.84683,0.84609,0.8462,66400000.0
2007-09-14 09:25:00,0.8462,0.84624,0.84558,0.84579,70400000.0
2007-09-14 09:30:00,0.84594,0.84609,0.84481,0.84561,76400000.0
2007-09-14 09:35:00,0.84555,0.84561,0.8454,0.84544,66000000.0
2007-09-14 09:40:00,0.84552,0.84564,0.84487,0.84496,64000000.0
2007-09-14 09:45:00,0.84495,0.84535,0.84485,0.84532,57400000.0
2007-09-14 09:50:00,0.84538,0.8454,0.84467,0.84471,67200000.0
2007-09-14 09:55:00,0.84444,0.84493,0.8441,0.84477,69200000.0
2007-09-14 10:00:00,0.84475,0.84499,0.84402,0.84402,62400000.0
2007-09-14 10:05:00,0.84382,0.84493,0.84371,0.84458,64400000.0
2007-09-14 10:10:00,0.84473,0.84567,0.84473,0.84567,69200000.0
2007-09-14 10:15:00,0.84564,0.84571,0.84509,0.84521,72400000.0
2007-09-14 10:20:00,0.84515,0.84652,0.84515,0.84636,66600000.0
2007-09-14 10:25:00,0.84647,0.84699,0.84635,0.84681,66000000.0
2007-09-14 10:30:00,0.84685,0.84735,0.84667,0.84667,59000000.0
2007-09-14 10:35:00,0.84643,0.84655,0.84603,0.84634,66600000.0
2007-09-14 10:40:00,0.84636,0.84641,0.84597,0.84624,67600000.0
2007-09-14 10:45:00,0.84617,0.84632,0.84599,0.84614,65000000.0
2007-09-14 10:50:00,0.8462,0.84653,0.84593,0.84653,62800000.0
2007-09-14 10:55:00,0.84654,0.84679,0.8464,0.84643,67600000.0
2007-09-14 11:00:00,0.84643,0.84643,0.84543,0.84549,65600000.0
2007-09-14 11:05:00,0.84515,0.84555,0.84508,0.8455,58000000.0
2007-09-14 11:10:00,0.84547,0.84612,0.84547,0.84608,76800000.0
2007-09-14 11:15:00,0.84605,0.84617,0.84548,0.84581,69800000.0
2007-09-14 11:20:00,0.84578,0.84582,0.84496,0.8458,72000000.0
2007-09-14 11:25:00,0.84579,0.84589,0.84564,0.84574,62800000.0
2007-09-14 11:30:00,0.8457,0.8457,0.84539,0.84552,70800000.0
2007-09-14 11:35:00,0.84554,0.84568,0.84507,0.84542,68200000.0
2007-09-14 11:40:00,0.8454,0.8462,0.845,0.84606,62400000.0
2007-09-14 11:45:00,0.846,0.84607,0.84577,0.84583,68800000.0
2007-09-14 11:50:00,0.84593,0.84593,0.84517,0.84525,72800000.0
2007-09-14 11:55:00,0.84514,0.84557,0.84442,0.84552,66600000.0
2007-09-14 12:00:00,0.84477,0.8457,0.84477,0.84568,70800000.0
2007-09-14 12:05:00,0.84556,0.84586,0.84536,0.84586,69800000.0
2007-09-14 12:10:00,0.84596,0.84598,0.84571,0.8458,78800000.0
2007-09-14 12:15:00,0.84579,0.84619,0.84569,0.84619,66600000.0
2007-09-14 12:20:00,0.84619,0.84619,0.84546,0.84569,66600000.0
2007-09-14 12:25:00,0.84561,0.84561,0.84489,0.84509,60800000.0
2007-09-14 12:30:00,0.84496,0.84542,0.84491,0.8454,68400000.0
2007-09-14 12:35:00,0.8454,0.8454,0.84503,0.84529,73600000.0
2007-09-14 12:40:00,0.84543,0.84605,0.84543,0.84599,64400000.0
2007-09-14 12:45:00,0.84605,0.84605,0.84549,0.84556,62800000.0
2007-09-14 12:50:00,0.84569,0.8459,0.84505,0.84576,70600000.0
2007-09-14 12:55:00,0.84575,0.84604,0.8449,0.84564,63200000.0
2007-09-14 13:00:00,0.84574,0.84578,0.84536,0.84578,67200000.0
2007-09-14 13:05:00,0.84568,0.84604,0.84551,0.84604,67200000.0
2007-09-14 13:10:00,0.8461,0.84628,0.84565,0.84624,58000000.0
2007-09-14 13:15:00,0.84578,0.84697,0.84566,0.84677,59200000.0
2007-09-14 13:20:00,0.84691,0.84716,0.8464,0.84672,75800000.0
2007-09-14 13:25:00,0.84657,0.84671,0.84636,0.84646,66000000.0
2007-09-14 13:30:00,0.84644,0.84672,0.84636,0.84651,104400000.0
2007-09-14 13:35:00,0.84643,0.84647,0.84621,0.84637,124200000.0
2007-09-14 13:40:00,0.84636,0.84709,0.84625,0.84708,140200000.0
2007-09-14 13:45:00,0.84714,0.84737,0.84704,0.84712,122000000.0
2007-09-14 13:50:00,0.84709,0.8475,0.84678,0.84743,157000000.0
2007-09-14 13:55:00,0.84745,0.84776,0.84697,0.84776,129800000.0
2007-09-14 14:00:00,0.84777,0.84782,0.84699,0.84718,171400000.0
2007-09-14 14:05:00,0.84714,0.84742,0.8471,0.84735,148600000.0
2007-09-14 14:10:00,0.84741,0.84803,0.84739,0.84788,114600000.0
2007-09-14 14:15:00,0.84769,0.84812,0.84748,0.84749,185400000.0
2007-09-14 14:20:00,0.84743,0.84797,0.84728,0.84767,138000000.0
2007-09-14 14:25:00,0.84767,0.84771,0.84672,0.84679,108000000.0
2007-09-14 14:30:00,0.84611,0.84637,0.84526,0.84567,208200000.0
2007-09-14 14:35:00,0.8453,0.84657,0.84492,0.84561,182800000.0
2007-09-14 14:40:00,0.84553,0.84573,0.84394,0.84416,245000000.0
2007-09-14 14:45:00,0.84415,0.84448,0.84408,0.84409,151200000.0
2007-09-14 14:50:00,0.84412,0.84464,0.84412,0.84431,133000000.0
2007-09-14 14:55:00,0.84429,0.84497,0.84427,0.84457,102600000.0
2007-09-14 15:00:00,0.84453,0.84468,0.84423,0.84439,153200000.0
2007-09-14 15:05:00,0.84444,0.8448,0.84413,0.84477,107200000.0
2007-09-14 15:10:00,0.84476,0.84492,0.84432,0.8448,227600000.0
2007-09-14 15:15:00,0.84471,0.84503,0.84455,0.8446,99200000.0
2007-09-14 15:20:00,0.84465,0.8451,0.84457,0.8451,165600000.0
2007-09-14 15:25:00,0.8451,0.84553,0.84429,0.84519,194000000.0
2007-09-14 15:30:00,0.84432,0.84563,0.84407,0.84411,253200000.0
2007-09-14 15:35:00,0.84406,0.84406,0.84261,0.8429,198800000.0
2007-09-14 15:40:00,0.84325,0.84388,0.8431,0.84379,205800000.0
2007-09-14 15:45:00,0.84373,0.84405,0.84347,0.84347,124800000.0
2007-09-14 15:50:00,0.84369,0.8463,0.84369,0.8463,88200000.0
2007-09-14 15:55:00,0.84628,0.84787,0.84619,0.84777,142800000.0
2007-09-14 16:00:00,0.84777,0.84963,0.84777,0.84789,239200000.0
2007-09-14 16:05:00,0.84782,0.84837,0.84738,0.84799,199600000.0
2007-09-14 16:10:00,0.84809,0.84881,0.84809,0.84863,210000000.0
2007-09-14 16:15:00,0.84889,0.85001,0.8488,0.85001,169000000.0
2007-09-14 16:20:00,0.85016,0.85056,0.8495,0.84959,202400000.0
2007-09-14 16:25:00,0.84941,0.85026,0.84939,0.84982,171000000.0
2007-09-14 16:30:00,0.84976,0.85005,0.8497,0.85001,171000000.0
2007-09-14 16:35:00,0.85021,0.85098,0.84974,0.84974,227600000.0
2007-09-14 16:40:00,0.84966,0.84984,0.84913,0.84916,120400000.0
2007-09-14 16:45:00,0.84906,0.84987,0.84892,0.84931,318400000.0
2007-09-14 16:50:00,0.84934,0.84945,0.84904,0.84904,160800000.0
2007-09-14 16:55:00,0.84897,0.84897,0.8466,0.8466,197400000.0
2007-09-14 17:00:00,0.84662,0.84749,0.84662,0.84749,231800000.0
2007-09-14 17:05:00,0.84761,0.84786,0.84745,0.84771,182000000.0
2007-09-14 17:10:00,0.84774,0.84774,0.84679,0.84715,146400000.0
2007-09-14 17:15:00,0.84689,0.84703,0.84666,0.84698,103800000.0
2007-09-14 17:20:00,0.84699,0.84703,0.84625,0.84652,123600000.0
2007-09-14 17:25:00,0.84662,0.847,0.84605,0.84679,198800000.0
2007-09-14 17:30:00,0.84685,0.84729,0.84672,0.84703,371400000.0
2007-09-14 17:35:00,0.84702,0.84718,0.84659,0.84698,203600000.0
2007-09-14 17:40:00,0.84713,0.84739,0.84707,0.84717,228200000.0
2007-09-14 17:45:00,0.84731,0.84774,0.84679,0.84767,304200000.0
2007-09-14 17:50:00,0.84771,0.84781,0.8476,0.84778,260200000.0
2007-09-14 17:55:00,0.84785,0.84837,0.84781,0.84837,267600000.0
2007-09-14 18:00:00,0.84867,0.84935,0.84867,0.84908,233200000.0
2007-09-14 18:05:00,0.84901,0.84924,0.84871,0.84881,320800000.0
2007-09-14 18:10:00,0.84873,0.84877,0.84839,0.84869,131000000.0
2007-09-14 18:15:00,0.84876,0.84883,0.84815,0.84815,230400000.0
2007-09-14 18:20:00,0.84823,0.84847,0.84806,0.84823,233200000.0
2007-09-14 18:25:00,0.84823,0.84838,0.84758,0.84758,145000000.0
2007-09-14 18:30:00,0.8481,0.84816,0.8478,0.8478,207400000.0
2007-09-14 18:35:00,0.84811,0.8485,0.84774,0.84835,177200000.0
2007-09-14 18:40:00,0.84851,0.84876,0.84787,0.84854,176400000.0
2007-09-14 18:45:00,0.84856,0.84858,0.84761,0.84794,135600000.0
2007-09-14 18:50:00,0.84786,0.84793,0.84728,0.84782,145000000.0
2007-09-14 18:55:00,0.84794,0.848,0.84769,0.84772,146000000.0
2007-09-14 19:00:00,0.84775,0.84784,0.8472,0.84736,134800000.0
2007-09-14 19:05:00,0.84731,0.84731,0.84691,0.84702,164000000.0
2007-09-14 19:10:00,0.847,0.84732,0.84659,0.8467,106800000.0
2007-09-14 19:15:00,0.8472,0.84736,0.84686,0.84699,83200000.0
2007-09-14 19:20:00,0.84728,0.84761,0.84681,0.84761,117400000.0
2007-09-14 19:25:00,0.84766,0.84766,0.84732,0.84739,94200000.0
2007-09-14 19:30:00,0.84743,0.84752,0.84695,0.8473,86800000.0
2007-09-14 19:35:00,0.84725,0.84726,0.84661,0.847,94200000.0
2007-09-14 19:40:00,0.84699,0.84699,0.8461,0.84653,81600000.0
2007-09-14 19:45:00,0.84603,0.84695,0.8459,0.84695,93800000.0
2007-09-14 19:50:00,0.84694,0.84739,0.84683,0.84734,74400000.0
2007-09-14 19:55:00,0.84734,0.84775,0.84723,0.84775,61200000.0
2007-09-14 20:00:00,0.84771,0.84775,0.84719,0.84748,68600000.0
2007-09-14 20:05:00,0.84738,0.84773,0.84704,0.84739,64800000.0
2007-09-14 20:10:00,0.84752,0.84756,0.84681,0.84737,87200000.0
2007-09-14 20:15:00,0.84666,0.8475,0.84666,0.84708,64400000.0
2007-09-14 20:20:00,0.84728,0.84746,0.84681,0.84733,74600000.0
2007-09-14 20:25:00,0.84733,0.84747,0.84691,0.84716,56400000.0
2007-09-14 20:30:00,0.84717,0.84777,0.84701,0.84777,68400000.0
2007-09-14 20:35:00,0.84786,0.84798,0.84745,0.84762,68000000.0
2007-09-14 20:40:00,0.84765,0.84777,0.84745,0.84745,64800000.0
2007-09-14 20:45:00,0.84753,0.84774,0.84753,0.84757,51000000.0
2007-09-14 20:50:00,0.84766,0.84803,0.84726,0.84787,65600000.0
2007-09-14 20:55:00,0.84734,0.84765,0.84686,0.84704,63800000.0
2007-09-14 21:00:00,0.84671,0.84728,0.84665,0.84711,62800000.0
2007-09-14 21:05:00,0.84718,0.84755,0.84718,0.84737,54800000.0
2007-09-14 21:10:00,0.84728,0.84729,0.84651,0.84699,68600000.0
2007-09-14 21:15:00,0.84715,0.84715,0.84637,0.84637,70200000.0
2007-09-14 21:20:00,0.84633,0.84696,0.84632,0.84696,61800000.0
2007-09-14 21:25:00,0.84689,0.84734,0.84689,0.84732,54200000.0
2007-09-14 21:30:00,0.84715,0.8473,0.84674,0.84726,49600000.0
2007-09-14 21:35:00,0.84683,0.84726,0.84683,0.84712,48400000.0
2007-09-14 21:40:00,0.84721,0.84763,0.8471,0.84757,64000000.0
2007-09-14 21:45:00,0.84771,0.84775,0.84644,0.84733,77200000.0
2007-09-14 21:50:00,0.84725,0.8474,0.84687,0.84721,45800000.0
2007-09-14 21:55:00,0.84745,0.8476,0.84693,0.84705,61200000.0
2007-09-14 22:00:00,0.8471,0.84779,0.84664,0.84779,56000000.0
2007-09-14 22:05:00,0.84785,0.84785,0.84722,0.84722,66000000.0
2007-09-14 22:10:00,0.84727,0.84768,0.84726,0.84768,64000000.0
2007-09-14 22:15:00,0.84749,0.8481,0.84724,0.848,62400000.0
2007-09-14 22:20:00,0.84817,0.84851,0.84801,0.84819,57400000.0
2007-09-14 22:25:00,0.84821,0.84821,0.84767,0.84772,65000000.0
2007-09-14 22:30:00,0.84784,0.84784,0.84724,0.84746,99000000.0
2007-09-14 22:35:00,0.84774,0.84825,0.84741,0.84801,68400000.0
2007-09-14 22:40:00,0.84788,0.84788,0.84745,0.84774,49600000.0
2007-09-14 22:45:00,0.8478,0.84785,0.84764,0.84777,44800000.0
2007-09-14 22:50:00,0.84775,0.84782,0.84761,0.8478,66000000.0
2007-09-14 22:55:00,0.84768,0.84781,0.84725,0.84735,65600000.0
2007-09-16 23:00:00,0.8468,0.84756,0.8468,0.84753,42000000.0
2007-09-16 23:05:00,0.84752,0.84777,0.847,0.84766,38400000.0
2007-09-16 23:10:00,0.84763,0.84768,0.84728,0.84728,61200000.0
2007-09-16 23:15:00,0.8469,0.84794,0.84677,0.84792,63800000.0
2007-09-16 23:20:00,0.84774,0.8481,0.84705,0.8481,58600000.0
2007-09-16 23:25:00,0.84817,0.8485,0.8477,0.848,41600000.0
2007-09-16 23:30:00,0.84779,0.84779,0.84664,0.84762,64400000.0
2007-09-16 23:35:00,0.8476,0.84766,0.84723,0.84734,59400000.0
2007-09-16 23:40:00,0.84727,0.84756,0.84727,0.8475,62400000.0
2007-09-16 23:45:00,0.84751,0.84777,0.84729,0.8477,50400000.0
2007-09-16 23:50:00,0.84752,0.84767,0.84708,0.84716,54800000.0
2007-09-16 23:55:00,0.84708,0.84752,0.84613,0.84748,76000000.0
2007-09-17 00:00:00,0.84719,0.84744,0.84693,0.84744,65600000.0
2007-09-17 00:05:00,0.84749,0.84762,0.84667,0.84726,57000000.0
2007-09-17 00:10:00,0.8473,0.84748,0.84704,0.84723,49400000.0
2007-09-17 00:15:00,0.8471,0.84721,0.84651,0.84692,62400000.0
2007-09-17 00:20:00,0.84683,0.847,0.84663,0.84682,62400000.0
2007-09-17 00:25:00,0.84701,0.84704,0.84661,0.84693,29800000.0
2007-09-17 00:30:00,0.84674,0.84708,0.84672,0.84708,68600000.0
2007-09-17 00:35:00,0.84685,0.84696,0.84657,0.84693,64800000.0
2007-09-17 00:40:00,0.84693,0.84693,0.8461,0.84655,59200000.0
2007-09-17 00:45:00,0.84646,0.84651,0.84615,0.84629,63200000.0
2007-09-17 00:50:00,0.84628,0.8465,0.84605,0.8461,53200000.0
2007-09-17 00:55:00,0.84652,0.84671,0.84622,0.84668,49600000.0
2007-09-17 01:00:00,0.84666,0.84687,0.84649,0.84676,60600000.0
2007-09-17 01:05:00,0.84651,0.84677,0.84608,0.8467,59600000.0
2007-09-17 01:10:00,0.84672,0.8468,0.84642,0.84664,62400000.0
2007-09-17 01:15:00,0.84683,0.8471,0.84645,0.84705,65000000.0
2007-09-17 01:20:00,0.84705,0.84726,0.84652,0.84657,66000000.0
2007-09-17 01:25:00,0.84721,0.8473,0.84613,0.84713,63400000.0
2007-09-17 01:30:00,0.84707,0.84707,0.84644,0.84685,63600000.0
2007-09-17 01:35:00,0.84685,0.8471,0.84623,0.84655,66000000.0
2007-09-17 01:40:00,0.84654,0.84677,0.8465,0.84674,46400000.0
2007-09-17 01:45:00,0.84614,0.84704,0.84614,0.84676,56000000.0
2007-09-17 01:50:00,0.84695,0.84695,0.84558,0.84587,50000000.0
2007-09-17 01:55:00,0.84675,0.84688,0.84607,0.84669,63200000.0
2007-09-17 02:00:00,0.84651,0.84677,0.84611,0.84674,53800000.0
2007-09-17 02:05:00,0.84672,0.84689,0.84657,0.8467,69000000.0
2007-09-17 02:10:00,0.8464,0.84708,0.84635,0.84706,74000000.0
2007-09-17 02:15:00,0.84703,0.84709,0.84646,0.84699,69200000.0
2007-09-17 02:20:00,0.84694,0.84724,0.84667,0.84687,67200000.0
2007-09-17 02:25:00,0.84691,0.84714,0.84611,0.84693,58600000.0
2007-09-17 02:30:00,0.84691,0.84708,0.84645,0.84708,59200000.0
2007-09-17 02:35:00,0.84702,0.84708,0.84601,0.84633,63600000.0
2007-09-17 02:40:00,0.84627,0.84627,0.84559,0.84615,66600000.0
2007-09-17 02:45:00,0.8463,0.84702,0.84587,0.84638,65400000.0
2007-09-17 02:50:00,0.84644,0.84676,0.84628,0.8463,66400000.0
2007-09-17 02:55:00,0.84644,0.84708,0.8463,0.8467,64400000.0
2007-09-17 03:00:00,0.84704,0.84732,0.84671,0.84709,71400000.0
2007-09-17 03:05:00,0.84702,0.84704,0.84635,0.84639,65600000.0
2007-09-17 03:10:00,0.8461,0.84647,0.8459,0.84628,74400000.0
2007-09-17 03:15:00,0.84608,0.84696,0.84562,0.84689,70800000.0
2007-09-17 03:20:00,0.8468,0.84691,0.84645,0.84646,49600000.0
2007-09-17 03:25:00,0.8464,0.84642,0.84619,0.84642,47800000.0
2007-09-17 03:30:00,0.84641,0.84696,0.8464,0.8468,56400000.0
2007-09-17 03:35:00,0.8464,0.84692,0.84635,0.84668,64800000.0
2007-09-17 03:40:00,0.84686,0.84724,0.84686,0.847,61600000.0
2007-09-17 03:45:00,0.84718,0.8474,0.84702,0.8473,59200000.0
2007-09-17 03:50:00,0.84735,0.84754,0.84677,0.84719,61200000.0
2007-09-17 03:55:00,0.84725,0.84766,0.8471,0.84759,66600000.0
2007-09-17 04:00:00,0.8475,0.8477,0.84733,0.84736,73400000.0
2007-09-17 04:05:00,0.84735,0.84751,0.84688,0.84732,61600000.0
2007-09-17 04:10:00,0.84747,0.84747,0.84601,0.84655,53600000.0
2007-09-17 04:15:00,0.84671,0.84694,0.84668,0.84689,62400000.0
2007-09-17 04:20:00,0.84689,0.84697,0.84667,0.84696,65000000.0
2007-09-17 04:25:00,0.84667,0.84752,0.84654,0.84752,66400000.0
2007-09-17 04:30:00,0.84763,0.84772,0.84736,0.84752,57400000.0
2007-09-17 04:35:00,0.84745,0.84761,0.84707,0.84733,69600000.0
2007-09-17 04:40:00,0.84755,0.84764,0.84679,0.84732,51200000.0
2007-09-17 04:45:00,0.8469,0.84739,0.84685,0.84724,63800000.0
2007-09-17 04:50:00,0.84729,0.84749,0.84635,0.84734,68800000.0
2007-09-17 04:55:00,0.84733,0.84762,0.84718,0.84759,67200000.0
2007-09-17 05:00:00,0.84766,0.84766,0.84649,0.84704,61600000.0
2007-09-17 05:05:00,0.84723,0.84733,0.84646,0.8473,62400000.0
2007-09-17 05:10:00,0.84725,0.84725,0.84673,0.84686,44800000.0
2007-09-17 05:15:00,0.84634,0.84703,0.84612,0.84698,37800000.0
2007-09-17 05:20:00,0.84692,0.84713,0.84656,0.8471,64400000.0
2007-09-17 05:25:00,0.84705,0.84746,0.84673,0.84742,67000000.0
2007-09-17 05:30:00,0.84754,0.84772,0.84729,0.84742,70000000.0
2007-09-17 05:35:00,0.84754,0.84769,0.8474,0.84765,49400000.0
2007-09-17 05:40:00,0.84773,0.84787,0.84733,0.8476,64000000.0
2007-09-17 05:45:00,0.84763,0.84812,0.84762,0.84809,63400000.0
2007-09-17 05:50:00,0.84789,0.848,0.84738,0.848,61200000.0
2007-09-17 05:55:00,0.84809,0.84809,0.84699,0.8475,75800000.0
2007-09-17 06:00:00,0.84768,0.84779,0.84696,0.8472,63400000.0
2007-09-17 06:05:00,0.84714,0.84734,0.84686,0.84705,75000000.0
2007-09-17 06:10:00,0.84665,0.84744,0.84665,0.84727,62200000.0
2007-09-17 06:15:00,0.84668,0.84731,0.84668,0.84694,64400000.0
2007-09-17 06:20:00,0.84696,0.84696,0.84616,0.8463,71200000.0
2007-09-17 06:25:00,0.84629,0.84655,0.84612,0.84653,62600000.0
2007-09-17 06:30:00,0.84637,0.84681,0.84637,0.84644,70200000.0
2007-09-17 06:35:00,0.84663,0.84678,0.84619,0.84657,70400000.0
2007-09-17 06:40:00,0.84673,0.84673,0.84631,0.84655,70400000.0
2007-09-17 06:45:00,0.84583,0.84689,0.84583,0.84689,59600000.0
2007-09-17 06:50:00,0.84689,0.84713,0.84688,0.84703,68800000.0
2007-09-17 06:55:00,0.84698,0.84707,0.84673,0.84681,67000000.0
2007-09-17 07:00:00,0.8468,0.84713,0.84673,0.84698,58600000.0
2007-09-17 07:05:00,0.84711,0.84746,0.847,0.84702,60600000.0
2007-09-17 07:10:00,0.84701,0.84706,0.84664,0.84664,69200000.0
2007-09-17 07:15:00,0.84668,0.84668,0.84633,0.8466,68800000.0
2007-09-17 07:20:00,0.84653,0.84661,0.84629,0.84656,55400000.0
2007-09-17 07:25:00,0.84645,0.84722,0.84593,0.84722,62800000.0
2007-09-17 07:30:00,0.84719,0.84721,0.84658,0.84671,58600000.0
2007-09-17 07:35:00,0.84678,0.84695,0.84652,0.84672,63800000.0
2007-09-17 07:40:00,0.84691,0.84703,0.84663,0.84692,66600000.0
2007-09-17 07:45:00,0.84682,0.84699,0.84646,0.84699,59600000.0
2007-09-17 07:50:00,0.84687,0.84761,0.84663,0.847,64400000.0
2007-09-17 07:55:00,0.84713,0.84752,0.84688,0.84742,68800000.0
2007-09-17 08:00:00,0.84707,0.8473,0.84639,0.8468,67600000.0
2007-09-17 08:05:00,0.84678,0.84717,0.84655,0.84715,73400000.0
2007-09-17 08:10:00,0.84706,0.84714,0.8466,0.84675,62400000.0
2007-09-17 08:15:00,0.84619,0.84738,0.84619,0.84738,62400000.0
2007-09-17 08:20:00,0.84745,0.84785,0.84712,0.8476,65000000.0
2007-09-17 08:25:00,0.84777,0.8481,0.8477,0.84781,65600000.0
2007-09-17 08:30:00,0.8477,0.8483,0.8477,0.84809,72000000.0
2007-09-17 08:35:00,0.84796,0.84854,0.84792,0.84818,56400000.0
2007-09-17 08:40:00,0.84835,0.84886,0.84757,0.84832,56800000.0
2007-09-17 08:45:00,0.84819,0.84825,0.84788,0.84789,59000000.0
2007-09-17 08:50:00,0.84812,0.84832,0.84776,0.84806,64000000.0
2007-09-17 08:55:00,0.84808,0.84871,0.84791,0.84855,66600000.0
2007-09-17 09:00:00,0.84824,0.84832,0.84765,0.84784,67200000.0
2007-09-17 09:05:00,0.84771,0.8481,0.84746,0.8475,80400000.0
2007-09-17 09:10:00,0.84748,0.84771,0.84702,0.84723,64400000.0
2007-09-17 09:15:00,0.8472,0.84726,0.84611,0.84618,72400000.0
2007-09-17 09:20:00,0.84588,0.84588,0.84466,0.84507,65600000.0
2007-09-17 09:25:00,0.84554,0.84591,0.84536,0.84589,69200000.0
2007-09-17 09:30:00,0.846,0.8472,0.84537,0.8472,75600000.0
2007-09-17 09:35:00,0.84696,0.84725,0.8467,0.84725,65600000.0
2007-09-17 09:40:00,0.84734,0.84734,0.8457,0.84576,64000000.0
2007-09-17 09:45:00,0.84565,0.84609,0.84524,0.84538,58000000.0
2007-09-17 09:50:00,0.84542,0.84547,0.84465,0.84486,67000000.0
2007-09-17 09:55:00,0.84488,0.84533,0.8448,0.84519,68200000.0
2007-09-17 10:00:00,0.84503,0.84549,0.84501,0.84511,62800000.0
2007-09-17 10:05:00,0.84521,0.84587,0.84507,0.84554,63400000.0
2007-09-17 10:10:00,0.84583,0.84601,0.84557,0.84557,68200000.0
2007-09-17 10:15:00,0.84553,0.84591,0.84524,0.84528,72800000.0
2007-09-17 10:20:00,0.84534,0.84568,0.84451,0.84475,67600000.0
2007-09-17 10:25:00,0.84515,0.84524,0.8448,0.84497,64800000.0
2007-09-17 10:30:00,0.84491,0.84491,0.84436,0.8447,59600000.0
2007-09-17 10:35:00,0.84434,0.84434,0.84306,0.84317,67200000.0
2007-09-17 10:40:00,0.84338,0.84363,0.84299,0.84302,67600000.0
2007-09-17 10:45:00,0.84277,0.84277,0.84203,0.84253,65600000.0
2007-09-17 10:50:00,0.84261,0.844,0.8425,0.84361,61600000.0
2007-09-17 10:55:00,0.84359,0.84397,0.84317,0.84397,67000000.0
2007-09-17 11:00:00,0.84425,0.84436,0.84359,0.84387,66400000.0
2007-09-17 11:05:00,0.84369,0.84385,0.84295,0.84295,57600000.0
2007-09-17 11:10:00,0.84311,0.84315,0.84224,0.84232,77600000.0
2007-09-17 11:15:00,0.84237,0.84242,0.84195,0.84222,70800000.0
2007-09-17 11:20:00,0.84216,0.84249,0.84134,0.84172,71400000.0
2007-09-17 11:25:00,0.8415,0.8419,0.84123,0.84177,62400000.0
2007-09-17 11:30:00,0.84185,0.8419,0.84157,0.84177,70400000.0
2007-09-17 11:35:00,0.8418,0.84271,0.8418,0.84242,68200000.0
2007-09-17 11:40:00,0.84238,0.84238,0.84106,0.84206,62800000.0
2007-09-17 11:45:00,0.84201,0.84201,0.84124,0.84124,69200000.0
2007-09-17 11:50:00,0.84137,0.84159,0.84109,0.84159,72000000.0
2007-09-17 11:55:00,0.8415,0.84179,0.8405,0.84173,66600000.0
2007-09-17 12:00:00,0.84186,0.84186,0.84146,0.84154,71600000.0
2007-09-17 12:05:00,0.8415,0.84203,0.84148,0.84175,70400000.0
2007-09-17 12:10:00,0.84179,0.84193,0.84135,0.84181,78800000.0
2007-09-17 12:15:00,0.8416,0.8416,0.84038,0.84077,67600000.0
2007-09-17 12:20:00,0.84077,0.84091,0.8406,0.84061,67200000.0
2007-09-17 12:25:00,0.84069,0.84128,0.84069,0.84128,60800000.0
2007-09-17 12:30:00,0.84118,0.84167,0.84115,0.84164,67800000.0
2007-09-17 12:35:00,0.84165,0.84165,0.8413,0.84141,73400000.0
2007-09-17 12:40:00,0.84141,0.84169,0.84132,0.84157,64800000.0
2007-09-17 12:45:00,0.8416,0.84212,0.8416,0.84212,62800000.0
2007-09-17 12:50:00,0.84218,0.8424,0.84172,0.84229,70800000.0
2007-09-17 12:55:00,0.84224,0.84302,0.84157,0.84242,62800000.0
2007-09-17 13:00:00,0.84242,0.84314,0.84238,0.8428,67600000.0
2007-09-17 13:05:00,0.8427,0.84301,0.84231,0.8424,67200000.0
2007-09-17 13:10:00,0.84241,0.84307,0.84238,0.84292,58000000.0
2007-09-17 13:15:00,0.84298,0.84336,0.84298,0.84321,59000000.0
2007-09-17 13:20:00,0.84311,0.84319,0.84288,0.84296,75200000.0
2007-09-17 13:25:00,0.84297,0.84313,0.84274,0.84282,65600000.0
2007-09-17 13:30:00,0.84276,0.84298,0.84264,0.84294,103800000.0
2007-09-17 13:35:00,0.84302,0.8433,0.84275,0.84317,124600000.0
2007-09-17 13:40:00,0.84312,0.84315,0.84302,0.84312,141600000.0
2007-09-17 13:45:00,0.84309,0.84314,0.8421,0.84308,121200000.0
2007-09-17 13:50:00,0.8431,0.84379,0.8431,0.84356,157000000.0
2007-09-17 13:55:00,0.84354,0.84378,0.84354,0.84364,129600000.0
2007-09-17 14:00:00,0.84358,0.84358,0.84305,0.84313,172000000.0
2007-09-17 14:05:00,0.84298,0.84313,0.84235,0.84262,149600000.0
2007-09-17 14:10:00,0.84313,0.84349,0.84304,0.84321,114800000.0
2007-09-17 14:15:00,0.843,0.84309,0.84254,0.84286,185200000.0
2007-09-17 14:20:00,0.84303,0.84315,0.84257,0.84272,137800000.0
2007-09-17 14:25:00,0.84271,0.84274,0.84225,0.8424,107800000.0
2007-09-17 14:30:00,0.84226,0.84252,0.84155,0.84155,207400000.0
2007-09-17 14:35:00,0.84212,0.84232,0.84207,0.84232,181800000.0
2007-09-17 14:40:00,0.84234,0.84234,0.84208,0.84219,245000000.0
2007-09-17 14:45:00,0.84225,0.84342,0.84213,0.84334,152200000.0
2007-09-17 14:50:00,0.84323,0.84337,0.84273,0.84337,133600000.0
2007-09-17 14:55:00,0.84332,0.84332,0.84247,0.84282,102400000.0
2007-09-17 15:00:00,0.84293,0.84309,0.84273,0.84273,152200000.0
2007-09-17 15:05:00,0.84278,0.84331,0.84254,0.84331,107600000.0
2007-09-17 15:10:00,0.84322,0.84363,0.84322,0.84354,227000000.0
2007-09-17 15:15:00,0.84346,0.84369,0.8434,0.84361,97600000.0
2007-09-17 15:20:00,0.84364,0.84366,0.84332,0.84332,165200000.0
2007-09-17 15:25:00,0.84322,0.84326,0.84157,0.84245,193000000.0
2007-09-17 15:30:00,0.84205,0.84354,0.84202,0.8435,251400000.0
2007-09-17 15:35:00,0.84326,0.84358,0.84279,0.84324,199600000.0
2007-09-17 15:40:00,0.84327,0.84334,0.8431,0.8431,205200000.0
2007-09-17 15:45:00,0.84316,0.84338,0.84302,0.84327,123800000.0
2007-09-17 15:50:00,0.84339,0.84411,0.84333,0.84404,89600000.0
2007-09-17 15:55:00,0.84407,0.84417,0.84388,0.84417,145200000.0
2007-09-17 16:00:00,0.84428,0.84454,0.84418,0.84418,239000000.0
2007-09-17 16:05:00,0.84391,0.84464,0.84386,0.84464,199800000.0
2007-09-17 16:10:00,0.84447,0.84451,0.84421,0.84444,209200000.0
2007-09-17 16:15:00,0.84464,0.84588,0.84464,0.8457,170000000.0
2007-09-17 16:20:00,0.84611,0.84651,0.84606,0.84606,196400000.0
2007-09-17 16:25:00,0.84608,0.8461,0.84511,0.84542,172200000.0
2007-09-17 16:30:00,0.84527,0.84581,0.84476,0.84483,169800000.0
2007-09-17 16:35:00,0.84465,0.84481,0.84445,0.8447,226200000.0
2007-09-17 16:40:00,0.84461,0.84476,0.84435,0.84447,121000000.0
2007-09-17 16:45:00,0.84442,0.84446,0.84357,0.84357,316200000.0
2007-09-17 16:50:00,0.84329,0.84337,0.84265,0.84308,160400000.0
2007-09-17 16:55:00,0.84307,0.8441,0.84293,0.84404,197600000.0
2007-09-17 17:00:00,0.84405,0.84443,0.84393,0.84397,233200000.0
2007-09-17 17:05:00,0.84418,0.84445,0.84395,0.84427,183200000.0
2007-09-17 17:10:00,0.84428,0.84431,0.84317,0.84322,145200000.0
2007-09-17 17:15:00,0.84316,0.84327,0.84272,0.84287,104800000.0
2007-09-17 17:20:00,0.84275,0.84275,0.8408,0.84117,124000000.0
2007-09-17 17:25:00,0.84118,0.8412,0.84083,0.84083,200000000.0
2007-09-17 17:30:00,0.84074,0.84074,0.83924,0.8398,371400000.0
2007-09-17 17:35:00,0.83974,0.84015,0.83952,0.84003,204600000.0
2007-09-17 17:40:00,0.83992,0.8401,0.83936,0.83936,226400000.0
2007-09-17 17:45:00,0.83891,0.83891,0.83655,0.83673,305400000.0
2007-09-17 17:50:00,0.83648,0.83653,0.83534,0.83534,261000000.0
2007-09-17 17:55:00,0.83522,0.83639,0.83522,0.83612,266400000.0
2007-09-17 18:00:00,0.83592,0.83675,0.83584,0.83647,235600000.0
2007-09-17 18:05:00,0.83646,0.83659,0.83589,0.83599,319200000.0
2007-09-17 18:10:00,0.83598,0.83687,0.83583,0.83687,130000000.0
2007-09-17 18:15:00,0.83697,0.83712,0.83664,0.83664,227400000.0
2007-09-17 18:20:00,0.83706,0.83744,0.83696,0.83712,232600000.0
2007-09-17 18:25:00,0.83714,0.8378,0.837,0.8378,144600000.0
2007-09-17 18:30:00,0.8382,0.8391,0.8382,0.83905,208400000.0
2007-09-17 18:35:00,0.83906,0.83969,0.83855,0.83858,176400000.0
2007-09-17 18:40:00,0.83853,0.83853,0.83795,0.8383,179000000.0
2007-09-17 18:45:00,0.83829,0.83879,0.8374,0.83852,135200000.0
2007-09-17 18:50:00,0.83867,0.83878,0.838,0.83832,144800000.0
2007-09-17 18:55:00,0.83816,0.83908,0.83801,0.83904,145400000.0
2007-09-17 19:00:00,0.83921,0.83955,0.83895,0.83902,134800000.0
2007-09-17 19:05:00,0.83886,0.83906,0.83838,0.83883,162400000.0
2007-09-17 19:10:00,0.83825,0.83884,0.83825,0.83869,106000000.0
2007-09-17 19:15:00,0.83881,0.83927,0.83881,0.83927,83600000.0
2007-09-17 19:20:00,0.83933,0.83937,0.83841,0.83882,117200000.0
2007-09-17 19:25:00,0.83906,0.83906,0.83828,0.83865,94400000.0
2007-09-17 19:30:00,0.83825,0.83889,0.83825,0.83839,86600000.0
2007-09-17 19:35:00,0.83809,0.83814,0.83737,0.83747,94200000.0
2007-09-17 19:40:00,0.83702,0.83763,0.83694,0.83733,81600000.0
2007-09-17 19:45:00,0.83761,0.8384,0.83753,0.83839,94800000.0
2007-09-17 19:50:00,0.83837,0.83842,0.83822,0.83839,75000000.0
2007-09-17 19:55:00,0.83821,0.83849,0.8378,0.83829,60200000.0
2007-09-17 20:00:00,0.83825,0.83854,0.83791,0.83848,68000000.0
2007-09-17 20:05:00,0.83851,0.83851,0.8373,0.83771,63400000.0
2007-09-17 20:10:00,0.8376,0.83764,0.83674,0.83693,86400000.0
2007-09-17 20:15:00,0.83714,0.83742,0.83703,0.83713,64800000.0
2007-09-17 20:20:00,0.8371,0.83736,0.8367,0.83702,75600000.0
2007-09-17 20:25:00,0.83702,0.83745,0.83701,0.83713,56800000.0
2007-09-17 20:30:00,0.83714,0.83793,0.83695,0.83792,69200000.0
2007-09-17 20:35:00,0.83802,0.83872,0.83802,0.83869,68800000.0
2007-09-17 20:40:00,0.83867,0.83867,0.83783,0.83848,52600000.0
2007-09-17 20:45:00,0.8378,0.83858,0.8378,0.83827,50600000.0
2007-09-17 20:50:00,0.8381,0.83849,0.83783,0.8379,66000000.0
2007-09-17 20:55:00,0.83773,0.8378,0.83711,0.83741,63400000.0
2007-09-17 21:00:00,0.83731,0.83744,0.8363,0.8363,62400000.0
2007-09-17 21:05:00,0.83631,0.83697,0.83618,0.83695,68000000.0
2007-09-17 21:10:00,0.83704,0.83725,0.83687,0.83706,69000000.0
2007-09-17 21:15:00,0.83668,0.837,0.83638,0.83692,52800000.0
2007-09-17 21:20:00,0.83688,0.83744,0.83653,0.83738,62200000.0
2007-09-17 21:25:00,0.83735,0.83739,0.83685,0.83703,50000000.0
2007-09-17 21:30:00,0.83689,0.83706,0.83643,0.83672,49600000.0
2007-09-17 21:35:00,0.83683,0.83705,0.83638,0.8369,66000000.0
2007-09-17 21:40:00,0.83677,0.83685,0.83658,0.83667,50000000.0
2007-09-17 21:45:00,0.83669,0.83686,0.83566,0.83657,77200000.0
2007-09-17 21:50:00,0.83666,0.83683,0.83624,0.8365,57400000.0
2007-09-17 21:55:00,0.83658,0.83682,0.83644,0.83658,60800000.0
2007-09-17 22:00:00,0.83665,0.83693,0.8365,0.83678,62200000.0
2007-09-17 22:05:00,0.83685,0.8369,0.83641,0.83669,57600000.0
2007-09-17 22:10:00,0.83642,0.83662,0.83621,0.83649,63800000.0
2007-09-17 22:15:00,0.83622,0.8369,0.83616,0.83689,62200000.0
2007-09-17 22:20:00,0.83688,0.83765,0.83669,0.83713,58000000.0
2007-09-17 22:25:00,0.83716,0.83761,0.8367,0.83747,65600000.0
2007-09-17 22:30:00,0.83749,0.83784,0.83729,0.83741,98400000.0
2007-09-17 22:35:00,0.83766,0.83802,0.83702,0.83798,66400000.0
2007-09-17 22:40:00,0.83777,0.83841,0.83759,0.8381,44800000.0
2007-09-17 22:45:00,0.83851,0.83864,0.83807,0.83815,49600000.0
2007-09-17 22:50:00,0.83813,0.83848,0.838,0.83802,65600000.0
2007-09-17 22:55:00,0.83786,0.83884,0.83786,0.83836,65400000.0
2007-09-17 23:00:00,0.83823,0.8385,0.83721,0.83799,76000000.0
2007-09-17 23:05:00,0.83768,0.8381,0.83707,0.83715,62400000.0
2007-09-17 23:10:00,0.83775,0.83803,0.83744,0.83744,62800000.0
2007-09-17 23:15:00,0.83773,0.83813,0.8374,0.83768,64000000.0
2007-09-17 23:20:00,0.83825,0.83867,0.8375,0.83867,58200000.0
2007-09-17 23:25:00,0.83858,0.83887,0.83773,0.83867,60000000.0
2007-09-17 23:30:00,0.83876,0.83878,0.83743,0.83846,69200000.0
2007-09-17 23:35:00,0.8384,0.8385,0.83824,0.83835,60200000.0
2007-09-17 23:40:00,0.83817,0.83834,0.83768,0.83768,62800000.0
2007-09-17 23:45:00,0.83765,0.83794,0.83762,0.83785,64400000.0
2007-09-17 23:50:00,0.83771,0.83786,0.83739,0.83758,56000000.0
2007-09-17 23:55:00,0.8377,0.83793,0.83693,0.83787,88000000.0
2007-09-18 00:00:00,0.83802,0.83841,0.83791,0.83837,65000000.0
2007-09-18 00:05:00,0.83833,0.83875,0.83737,0.83833,57200000.0
2007-09-18 00:10:00,0.8383,0.83834,0.83791,0.83813,55800000.0
2007-09-18 00:15:00,0.83812,0.83838,0.83795,0.8383,62800000.0
2007-09-18 00:20:00,0.83819,0.83829,0.83797,0.83806,49000000.0
2007-09-18 00:25:00,0.83798,0.8384,0.83784,0.83821,33600000.0
2007-09-18 00:30:00,0.83825,0.83854,0.83825,0.83845,68600000.0
2007-09-18 00:35:00,0.83775,0.83833,0.8377,0.83827,25600000.0
2007-09-18 00:40:00,0.8383,0.83846,0.8378,0.83788,48000000.0
2007-09-18 00:45:00,0.83837,0.83837,0.83776,0.83829,62800000.0
2007-09-18 00:50:00,0.83798,0.8384,0.83767,0.83782,34000000.0
2007-09-18 00:55:00,0.83788,0.83849,0.83771,0.83842,42400000.0
2007-09-18 01:00:00,0.83839,0.83839,0.83807,0.8382,47400000.0
2007-09-18 01:05:00,0.838,0.83827,0.8373,0.83824,58000000.0
2007-09-18 01:10:00,0.83829,0.83829,0.83765,0.83772,57600000.0
2007-09-18 01:15:00,0.83813,0.83825,0.83772,0.8378,57600000.0
2007-09-18 01:20:00,0.83801,0.83801,0.83753,0.83795,66000000.0
2007-09-18 01:25:00,0.83744,0.83795,0.83664,0.83745,68800000.0
2007-09-18 01:30:00,0.83729,0.83757,0.83681,0.83753,54800000.0
2007-09-18 01:35:00,0.83754,0.83769,0.8374,0.83751,66400000.0
2007-09-18 01:40:00,0.8375,0.83776,0.83737,0.83772,36800000.0
2007-09-18 01:45:00,0.83775,0.83786,0.8374,0.8374,60800000.0
2007-09-18 01:50:00,0.83734,0.83773,0.83655,0.83773,62800000.0
2007-09-18 01:55:00,0.83784,0.8381,0.8377,0.8381,50400000.0
2007-09-18 02:00:00,0.8376,0.83817,0.83749,0.83777,72400000.0
2007-09-18 02:05:00,0.83786,0.83799,0.8371,0.83715,68800000.0
2007-09-18 02:10:00,0.83772,0.83792,0.8368,0.8375,74400000.0
2007-09-18 02:15:00,0.83746,0.83746,0.83658,0.83705,67600000.0
2007-09-18 02:20:00,0.83696,0.83701,0.83609,0.83637,65600000.0
2007-09-18 02:25:00,0.83666,0.837,0.8363,0.83678,45800000.0
2007-09-18 02:30:00,0.83681,0.83712,0.83603,0.83687,52800000.0
2007-09-18 02:35:00,0.83688,0.837,0.83637,0.83649,62400000.0
2007-09-18 02:40:00,0.83664,0.83664,0.83612,0.83639,67600000.0
2007-09-18 02:45:00,0.8364,0.83647,0.83564,0.83576,65600000.0
2007-09-18 02:50:00,0.83576,0.83581,0.83447,0.8354,66000000.0
2007-09-18 02:55:00,0.83533,0.83597,0.83533,0.83554,63200000.0
2007-09-18 03:00:00,0.83544,0.83584,0.83512,0.83549,72000000.0
2007-09-18 03:05:00,0.83513,0.83558,0.83507,0.83552,65600000.0
2007-09-18 03:10:00,0.83551,0.83555,0.83457,0.83477,74000000.0
2007-09-18 03:15:00,0.8347,0.83478,0.8335,0.83363,70200000.0
2007-09-18 03:20:00,0.83347,0.83372,0.8328,0.83283,60800000.0
2007-09-18 03:25:00,0.83296,0.83296,0.83167,0.83167,51000000.0
2007-09-18 03:30:00,0.83142,0.83156,0.83104,0.83147,64000000.0
2007-09-18 03:35:00,0.83128,0.83279,0.83128,0.83278,63800000.0
2007-09-18 03:40:00,0.83297,0.83449,0.83297,0.83419,61800000.0
2007-09-18 03:45:00,0.83431,0.83431,0.83297,0.83332,59200000.0
2007-09-18 03:50:00,0.8337,0.83471,0.8337,0.83401,61600000.0
2007-09-18 03:55:00,0.83391,0.83421,0.83373,0.83373,67600000.0
2007-09-18 04:00:00,0.83367,0.83414,0.83337,0.83414,73400000.0
2007-09-18 04:05:00,0.83416,0.83418,0.83334,0.83347,60800000.0
2007-09-18 04:10:00,0.83402,0.83432,0.83305,0.8342,36200000.0
2007-09-18 04:15:00,0.83417,0.83462,0.83386,0.83449,62400000.0
2007-09-18 04:20:00,0.83454,0.83497,0.8344,0.83464,65000000.0
2007-09-18 04:25:00,0.83497,0.83561,0.83471,0.83529,65400000.0
2007-09-18 04:30:00,0.83532,0.83554,0.83463,0.83488,59200000.0
2007-09-18 04:35:00,0.83503,0.83524,0.8347,0.83479,68600000.0
2007-09-18 04:40:00,0.83478,0.8351,0.83476,0.83503,52000000.0
2007-09-18 04:45:00,0.83433,0.83509,0.83433,0.83509,64000000.0
2007-09-18 04:50:00,0.83463,0.83567,0.83428,0.83518,51600000.0
2007-09-18 04:55:00,0.83514,0.83544,0.83478,0.83503,67200000.0
2007-09-18 05:00:00,0.83519,0.83519,0.83398,0.83437,61600000.0
2007-09-18 05:05:00,0.83409,0.8348,0.83405,0.83465,62400000.0
2007-09-18 05:10:00,0.83465,0.83542,0.83456,0.83524,69200000.0
2007-09-18 05:15:00,0.83469,0.83526,0.83469,0.83495,49600000.0
2007-09-18 05:20:00,0.83526,0.83549,0.83504,0.83545,63200000.0
2007-09-18 05:25:00,0.83548,0.83548,0.83501,0.83512,67200000.0
2007-09-18 05:30:00,0.83517,0.83525,0.83494,0.83511,70400000.0
2007-09-18 05:35:00,0.83499,0.83499,0.83417,0.83428,62400000.0
2007-09-18 05:40:00,0.83488,0.83511,0.83483,0.83511,64400000.0
2007-09-18 05:45:00,0.83518,0.83518,0.83417,0.83417,64000000.0
2007-09-18 05:50:00,0.83438,0.83446,0.83372,0.83431,60800000.0
2007-09-18 05:55:00,0.83433,0.83445,0.83383,0.83435,74400000.0
2007-09-18 06:00:00,0.83442,0.83456,0.83383,0.83452,64400000.0
2007-09-18 06:05:00,0.83439,0.83439,0.83395,0.83412,75800000.0
2007-09-18 06:10:00,0.8341,0.83443,0.83374,0.83408,62400000.0
2007-09-18 06:15:00,0.83433,0.83442,0.83381,0.83424,64400000.0
2007-09-18 06:20:00,0.83417,0.83456,0.83393,0.83456,70400000.0
2007-09-18 06:25:00,0.83447,0.83456,0.83419,0.83426,52000000.0
2007-09-18 06:30:00,0.83435,0.83439,0.83358,0.83379,70200000.0
2007-09-18 06:35:00,0.83379,0.83414,0.8336,0.834,71200000.0
2007-09-18 06:40:00,0.83397,0.83405,0.83362,0.83367,70800000.0
2007-09-18 06:45:00,0.83313,0.83396,0.83313,0.83387,59200000.0
2007-09-18 06:50:00,0.83391,0.83399,0.83363,0.83363,68600000.0
2007-09-18 06:55:00,0.83376,0.83395,0.83354,0.83354,66600000.0
2007-09-18 07:00:00,0.83355,0.83395,0.83324,0.83391,51000000.0
2007-09-18 07:05:00,0.83403,0.83417,0.83325,0.83401,60200000.0
2007-09-18 07:10:00,0.834,0.83416,0.8338,0.83404,69200000.0
2007-09-18 07:15:00,0.83358,0.83426,0.83358,0.83417,68800000.0
2007-09-18 07:20:00,0.83408,0.83423,0.83393,0.83413,56000000.0
2007-09-18 07:25:00,0.83418,0.83455,0.83326,0.83434,62800000.0
2007-09-18 07:30:00,0.83408,0.83454,0.83405,0.83442,59600000.0
2007-09-18 07:35:00,0.83448,0.83468,0.83422,0.83447,66400000.0
2007-09-18 07:40:00,0.83443,0.83458,0.83414,0.83441,67000000.0
2007-09-18 07:45:00,0.83445,0.83445,0.83392,0.83394,59200000.0
2007-09-18 07:50:00,0.8341,0.8341,0.83318,0.8335,64400000.0
2007-09-18 07:55:00,0.83361,0.83436,0.83319,0.83436,69200000.0
2007-09-18 08:00:00,0.83467,0.83482,0.83397,0.83411,69200000.0
2007-09-18 08:05:00,0.83411,0.83503,0.834,0.83421,74000000.0
2007-09-18 08:10:00,0.83417,0.83467,0.83392,0.83467,62800000.0
2007-09-18 08:15:00,0.83458,0.8353,0.83457,0.83517,62400000.0
2007-09-18 08:20:00,0.83535,0.83552,0.8343,0.8343,65600000.0
2007-09-18 08:25:00,0.83425,0.83458,0.83401,0.83431,65800000.0
2007-09-18 08:30:00,0.8344,0.83453,0.83397,0.83433,72400000.0
2007-09-18 08:35:00,0.83409,0.83459,0.83375,0.8344,56400000.0
2007-09-18 08:40:00,0.83465,0.83508,0.83405,0.83481,58400000.0
2007-09-18 08:45:00,0.83488,0.83497,0.83449,0.83451,59200000.0
2007-09-18 08:50:00,0.83469,0.83519,0.83427,0.83509,63400000.0
2007-09-18 08:55:00,0.83511,0.83527,0.83488,0.83513,67600000.0
2007-09-18 09:00:00,0.83526,0.83601,0.83526,0.83601,66600000.0
2007-09-18 09:05:00,0.83594,0.8363,0.83538,0.83581,81200000.0
2007-09-18 09:10:00,0.83587,0.8361,0.83564,0.83575,64000000.0
2007-09-18 09:15:00,0.83591,0.83598,0.8352,0.8352,73000000.0
2007-09-18 09:20:00,0.83501,0.83532,0.83451,0.83451,66000000.0
2007-09-18 09:25:00,0.83443,0.83443,0.83327,0.8334,70400000.0
2007-09-18 09:30:00,0.83349,0.83444,0.83286,0.8343,73400000.0
2007-09-18 09:35:00,0.83403,0.83423,0.83376,0.83398,65600000.0
2007-09-18 09:40:00,0.83398,0.834,0.83327,0.83338,61600000.0
2007-09-18 09:45:00,0.8333,0.83484,0.8333,0.83461,57000000.0
2007-09-18 09:50:00,0.83427,0.83474,0.83416,0.83456,67200000.0
2007-09-18 09:55:00,0.83457,0.83474,0.83413,0.83442,67600000.0
2007-09-18 10:00:00,0.8343,0.8352,0.83428,0.83507,62800000.0
2007-09-18 10:05:00,0.8351,0.83538,0.83421,0.83448,63400000.0
2007-09-18 10:10:00,0.83441,0.83462,0.83429,0.83438,68800000.0
2007-09-18 10:15:00,0.83443,0.83522,0.83443,0.83496,71400000.0
2007-09-18 10:20:00,0.83464,0.83569,0.83446,0.83553,67600000.0
2007-09-18 10:25:00,0.83562,0.83581,0.83542,0.83563,65600000.0
2007-09-18 10:30:00,0.83567,0.8358,0.8353,0.83552,59000000.0
2007-09-18 10:35:00,0.83547,0.83566,0.83514,0.83552,66600000.0
2007-09-18 10:40:00,0.83549,0.83553,0.83475,0.83478,67600000.0
2007-09-18 10:45:00,0.83475,0.83481,0.83422,0.83432,65600000.0
2007-09-18 10:50:00,0.83442,0.83462,0.83373,0.83413,61200000.0
2007-09-18 10:55:00,0.83448,0.83449,0.83316,0.83316,66600000.0
2007-09-18 11:00:00,0.83321,0.83444,0.83309,0.83444,65000000.0
2007-09-18 11:05:00,0.83441,0.83496,0.83413,0.83493,58800000.0
2007-09-18 11:10:00,0.83512,0.83524,0.83469,0.83483,75600000.0
2007-09-18 11:15:00,0.83478,0.83526,0.83478,0.83526,70800000.0
2007-09-18 11:20:00,0.83511,0.83527,0.83444,0.83495,72400000.0
2007-09-18 11:25:00,0.83481,0.83522,0.83478,0.83517,62400000.0
2007-09-18 11:30:00,0.83509,0.83539,0.83491,0.83517,70400000.0
2007-09-18 11:35:00,0.83501,0.83501,0.83452,0.83477,69000000.0
2007-09-18 11:40:00,0.83448,0.83515,0.83387,0.8351,62600000.0
2007-09-18 11:45:00,0.83508,0.83544,0.83495,0.8354,68600000.0
2007-09-18 11:50:00,0.83545,0.83585,0.83495,0.8358,72000000.0
2007-09-18 11:55:00,0.83558,0.83585,0.8348,0.83552,68000000.0
2007-09-18 12:00:00,0.83547,0.83576,0.83542,0.83576,69600000.0
2007-09-18 12:05:00,0.83561,0.83588,0.83558,0.83577,70400000.0
2007-09-18 12:10:00,0.83583,0.83598,0.83547,0.83594,78800000.0
2007-09-18 12:15:00,0.83578,0.83581,0.83539,0.83545,67200000.0
2007-09-18 12:20:00,0.83553,0.83554,0.83527,0.83541,67600000.0
2007-09-18 12:25:00,0.83539,0.83539,0.83444,0.83496,60000000.0
2007-09-18 12:30:00,0.8349,0.83512,0.83466,0.83481,67200000.0
2007-09-18 12:35:00,0.83471,0.83475,0.83423,0.83445,73600000.0
2007-09-18 12:40:00,0.83444,0.83488,0.83435,0.83477,63800000.0
2007-09-18 12:45:00,0.83488,0.83543,0.83473,0.83531,62400000.0
2007-09-18 12:50:00,0.83515,0.83524,0.83427,0.83521,72000000.0
2007-09-18 12:55:00,0.83527,0.83563,0.83456,0.83535,61800000.0
2007-09-18 13:00:00,0.83554,0.83614,0.83546,0.83611,66600000.0
2007-09-18 13:05:00,0.83612,0.83665,0.83601,0.83657,67400000.0
2007-09-18 13:10:00,0.83651,0.83687,0.83638,0.8364,57600000.0
2007-09-18 13:15:00,0.83646,0.83654,0.83607,0.83623,59600000.0
2007-09-18 13:20:00,0.83626,0.83711,0.83594,0.83711,75000000.0
2007-09-18 13:25:00,0.83687,0.83763,0.83678,0.83761,64400000.0
2007-09-18 13:30:00,0.83754,0.83768,0.83734,0.83748,104000000.0
2007-09-18 13:35:00,0.8373,0.83748,0.83665,0.83707,124200000.0
2007-09-18 13:40:00,0.83725,0.83737,0.83715,0.83723,141600000.0
2007-09-18 13:45:00,0.83721,0.83745,0.83712,0.83745,122000000.0
2007-09-18 13:50:00,0.8375,0.83767,0.83735,0.8375,156800000.0
2007-09-18 13:55:00,0.83753,0.83766,0.83713,0.83757,129600000.0
2007-09-18 14:00:00,0.8376,0.83767,0.83653,0.83736,170000000.0
2007-09-18 14:05:00,0.83724,0.83746,0.8366,0.83746,150400000.0
2007-09-18 14:10:00,0.83761,0.83959,0.83761,0.83959,116600000.0
2007-09-18 14:15:00,0.83972,0.8404,0.83972,0.8398,183800000.0
2007-09-18 14:20:00,0.83979,0.8398,0.83799,0.83862,137400000.0
2007-09-18 14:25:00,0.839,0.84054,0.83899,0.84,107200000.0
2007-09-18 14:30:00,0.83978,0.8409,0.83971,0.8409,208200000.0
2007-09-18 14:35:00,0.84139,0.84184,0.84133,0.84177,182200000.0
2007-09-18 14:40:00,0.8422,0.8422,0.84117,0.84126,245000000.0
2007-09-18 14:45:00,0.84101,0.84192,0.84055,0.84151,152000000.0
2007-09-18 14:50:00,0.84168,0.84176,0.84109,0.84139,132600000.0
2007-09-18 14:55:00,0.84147,0.84154,0.84073,0.84086,101800000.0
2007-09-18 15:00:00,0.84045,0.84095,0.83994,0.83994,152800000.0
2007-09-18 15:05:00,0.83999,0.84029,0.8393,0.83997,107600000.0
2007-09-18 15:10:00,0.84009,0.84065,0.83984,0.84065,227400000.0
2007-09-18 15:15:00,0.84062,0.84083,0.84047,0.8405,98400000.0
2007-09-18 15:20:00,0.84045,0.8405,0.8402,0.84035,166000000.0
2007-09-18 15:25:00,0.84037,0.84063,0.83957,0.84056,193600000.0
2007-09-18 15:30:00,0.83976,0.84102,0.83976,0.84024,250800000.0
2007-09-18 15:35:00,0.84034,0.84063,0.84023,0.84055,198600000.0
2007-09-18 15:40:00,0.84051,0.84055,0.83982,0.83982,205200000.0
2007-09-18 15:45:00,0.83985,0.83995,0.83882,0.83957,124800000.0
2007-09-18 15:50:00,0.83967,0.84029,0.83945,0.84029,88200000.0
2007-09-18 15:55:00,0.84034,0.84095,0.84034,0.84088,143800000.0
2007-09-18 16:00:00,0.84082,0.84113,0.84078,0.8411,238800000.0
2007-09-18 16:05:00,0.84115,0.84183,0.841,0.84183,201400000.0
2007-09-18 16:10:00,0.84178,0.84183,0.84091,0.84165,208800000.0
2007-09-18 16:15:00,0.84154,0.84155,0.84103,0.84118,169400000.0
2007-09-18 16:20:00,0.84126,0.84158,0.84126,0.84151,200200000.0
2007-09-18 16:25:00,0.84149,0.84171,0.84113,0.84147,171600000.0
2007-09-18 16:30:00,0.8414,0.84182,0.84133,0.84176,171400000.0
2007-09-18 16:35:00,0.84171,0.8419,0.84155,0.84184,228800000.0
2007-09-18 16:40:00,0.84201,0.84217,0.84188,0.84217,121800000.0
2007-09-18 16:45:00,0.84215,0.84235,0.84205,0.84217,315400000.0
2007-09-18 16:50:00,0.84212,0.84259,0.84196,0.84257,160200000.0
2007-09-18 16:55:00,0.84278,0.84366,0.84278,0.84366,196800000.0
2007-09-18 17:00:00,0.84386,0.84455,0.84347,0.84347,232600000.0
2007-09-18 17:05:00,0.84358,0.84417,0.84347,0.84395,183600000.0
2007-09-18 17:10:00,0.84403,0.84409,0.84364,0.84375,146200000.0
2007-09-18 17:15:00,0.84368,0.84423,0.84361,0.8442,104000000.0
2007-09-18 17:20:00,0.84421,0.84432,0.84411,0.84423,123000000.0
2007-09-18 17:25:00,0.84416,0.84441,0.8433,0.8433,199000000.0
2007-09-18 17:30:00,0.84335,0.84351,0.84277,0.84295,372000000.0
2007-09-18 17:35:00,0.84298,0.84336,0.84296,0.84336,206400000.0
2007-09-18 17:40:00,0.84344,0.84367,0.84299,0.84305,226800000.0
2007-09-18 17:45:00,0.84319,0.84347,0.84204,0.84303,306200000.0
2007-09-18 17:50:00,0.8434,0.8438,0.84318,0.84376,260400000.0
2007-09-18 17:55:00,0.84378,0.84378,0.84331,0.84357,266600000.0
2007-09-18 18:00:00,0.84379,0.84467,0.84372,0.84467,232000000.0
2007-09-18 18:05:00,0.84451,0.84451,0.84412,0.84446,319200000.0
2007-09-18 18:10:00,0.8444,0.8444,0.84333,0.84363,132400000.0
2007-09-18 18:15:00,0.84376,0.84376,0.84305,0.84352,227400000.0
2007-09-18 18:20:00,0.84349,0.84386,0.84295,0.84386,230800000.0
2007-09-18 18:25:00,0.84402,0.84406,0.84361,0.84378,103400000.0
2007-09-18 18:30:00,0.84377,0.84396,0.84364,0.84378,207600000.0
2007-09-18 18:35:00,0.84388,0.84404,0.84379,0.84393,175800000.0
2007-09-18 18:40:00,0.84407,0.84412,0.8435,0.84398,177800000.0
2007-09-18 18:45:00,0.84394,0.8441,0.843,0.84394,136200000.0
2007-09-18 18:50:00,0.84397,0.844,0.84349,0.84375,146400000.0
2007-09-18 18:55:00,0.84382,0.84413,0.84375,0.84406,144800000.0
2007-09-18 19:00:00,0.84402,0.84402,0.84342,0.84394,134400000.0
2007-09-18 19:05:00,0.84378,0.84383,0.84335,0.84343,164800000.0
2007-09-18 19:10:00,0.84347,0.84395,0.84332,0.84392,105400000.0
2007-09-18 19:15:00,0.84382,0.84394,0.84357,0.84382,82400000.0
2007-09-18 19:20:00,0.84383,0.84408,0.84348,0.84397,117600000.0
2007-09-18 19:25:00,0.84438,0.84438,0.84342,0.84419,94800000.0
2007-09-18 19:30:00,0.84439,0.84439,0.84305,0.84329,85800000.0
2007-09-18 19:35:00,0.84327,0.84352,0.84298,0.84329,95000000.0
2007-09-18 19:40:00,0.8433,0.84338,0.84288,0.84306,81600000.0
2007-09-18 19:45:00,0.84316,0.84361,0.84303,0.84346,94800000.0
2007-09-18 19:50:00,0.84349,0.84355,0.84325,0.84327,75600000.0
2007-09-18 19:55:00,0.84327,0.84376,0.84322,0.84353,60800000.0
2007-09-18 20:00:00,0.8435,0.84386,0.84326,0.84354,69200000.0
2007-09-18 20:05:00,0.84365,0.8441,0.84341,0.8441,63400000.0
2007-09-18 20:10:00,0.844,0.84413,0.84279,0.84279,88600000.0
2007-09-18 20:15:00,0.84255,0.8525,0.84255,0.84516,73000000.0
2007-09-18 20:20:00,0.84636,0.84707,0.84297,0.84705,75600000.0
2007-09-18 20:25:00,0.84674,0.84674,0.84485,0.84631,57200000.0
2007-09-18 20:30:00,0.84618,0.84955,0.84618,0.84811,68600000.0
2007-09-18 20:35:00,0.84849,0.84894,0.84761,0.84856,69200000.0
2007-09-18 20:40:00,0.84885,0.84964,0.8488,0.84884,65800000.0
2007-09-18 20:45:00,0.84872,0.85083,0.84872,0.85051,52000000.0
2007-09-18 20:50:00,0.85084,0.85201,0.85084,0.85148,66400000.0
2007-09-18 20:55:00,0.85176,0.85238,0.85118,0.85128,64800000.0
2007-09-18 21:00:00,0.85123,0.8521,0.85114,0.85179,62600000.0
2007-09-18 21:05:00,0.85168,0.85192,0.85119,0.85192,67200000.0
2007-09-18 21:10:00,0.85191,0.8526,0.8517,0.8526,68800000.0
2007-09-18 21:15:00,0.85285,0.8539,0.85285,0.85369,62200000.0
2007-09-18 21:20:00,0.85405,0.85496,0.85356,0.85393,61800000.0
2007-09-18 21:25:00,0.85402,0.85425,0.853,0.853,49600000.0
2007-09-18 21:30:00,0.85239,0.85298,0.85215,0.85223,49400000.0
2007-09-18 21:35:00,0.85271,0.85439,0.85271,0.8543,66000000.0
2007-09-18 21:40:00,0.85447,0.85586,0.85447,0.85547,63800000.0
2007-09-18 21:45:00,0.85541,0.85554,0.85457,0.85552,76600000.0
2007-09-18 21:50:00,0.85542,0.85552,0.85463,0.85473,63400000.0
2007-09-18 21:55:00,0.85459,0.8546,0.85378,0.85404,60800000.0
2007-09-18 22:00:00,0.8545,0.85527,0.8545,0.85515,63800000.0
2007-09-18 22:05:00,0.85513,0.85531,0.85454,0.85481,65000000.0
2007-09-18 22:10:00,0.85488,0.85505,0.85402,0.85504,76800000.0
2007-09-18 22:15:00,0.85517,0.85566,0.85423,0.85504,62800000.0
2007-09-18 22:20:00,0.85508,0.85534,0.85435,0.85493,46400000.0
2007-09-18 22:25:00,0.85478,0.85494,0.85402,0.85477,65600000.0
2007-09-18 22:30:00,0.85485,0.85491,0.85422,0.85483,97000000.0
2007-09-18 22:35:00,0.85479,0.85591,0.85354,0.85543,66600000.0
2007-09-18 22:40:00,0.85567,0.8573,0.85567,0.85708,52800000.0
2007-09-18 22:45:00,0.85709,0.85832,0.857,0.8579,50600000.0
2007-09-18 22:50:00,0.85774,0.85871,0.85718,0.85871,65600000.0
2007-09-18 22:55:00,0.85846,0.85853,0.85764,0.85775,66000000.0
2007-09-18 23:00:00,0.85729,0.85831,0.85729,0.85821,75600000.0
2007-09-18 23:05:00,0.85817,0.85848,0.85778,0.85791,62400000.0
2007-09-18 23:10:00,0.85783,0.85783,0.8574,0.8574,62400000.0
2007-09-18 23:15:00,0.85761,0.85761,0.8569,0.85744,64000000.0
2007-09-18 23:20:00,0.85769,0.85771,0.85589,0.85731,60000000.0
2007-09-18 23:25:00,0.85731,0.85812,0.85725,0.85755,56000000.0
2007-09-18 23:30:00,0.85769,0.85834,0.85694,0.85832,74400000.0
2007-09-18 23:35:00,0.85811,0.85826,0.85767,0.85817,60800000.0
2007-09-18 23:40:00,0.85802,0.85865,0.85802,0.85838,62200000.0
2007-09-18 23:45:00,0.85833,0.85844,0.85717,0.85718,62800000.0
2007-09-18 23:50:00,0.85699,0.85702,0.85502,0.8553,57600000.0
2007-09-18 23:55:00,0.8552,0.85577,0.85461,0.8557,88800000.0
2007-09-19 00:00:00,0.85585,0.85612,0.85562,0.85601,66400000.0
2007-09-19 00:05:00,0.85583,0.85586,0.85506,0.85554,57600000.0
2007-09-19 00:10:00,0.85558,0.85569,0.85536,0.85562,57600000.0
2007-09-19 00:15:00,0.85553,0.85565,0.85476,0.85545,54800000.0
2007-09-19 00:20:00,0.85534,0.8557,0.85529,0.85543,62800000.0
2007-09-19 00:25:00,0.8552,0.85586,0.85517,0.85541,54400000.0
2007-09-19 00:30:00,0.85535,0.85556,0.85463,0.85463,69200000.0
2007-09-19 00:35:00,0.85466,0.85473,0.85393,0.85394,64000000.0
2007-09-19 00:40:00,0.85393,0.85528,0.85393,0.85528,59600000.0
2007-09-19 00:45:00,0.85548,0.85565,0.85512,0.85518,68000000.0
2007-09-19 00:50:00,0.85508,0.85528,0.85435,0.8544,52200000.0
2007-09-19 00:55:00,0.85508,0.85508,0.85383,0.85457,62400000.0
2007-09-19 01:00:00,0.85468,0.85472,0.8543,0.85431,60800000.0
2007-09-19 01:05:00,0.85411,0.85427,0.85358,0.85418,59200000.0
2007-09-19 01:10:00,0.85433,0.85471,0.8542,0.85428,54400000.0
2007-09-19 01:15:00,0.85453,0.85488,0.85446,0.85481,57000000.0
2007-09-19 01:20:00,0.85484,0.85578,0.85474,0.85474,65600000.0
2007-09-19 01:25:00,0.85481,0.85481,0.85336,0.85421,60000000.0
2007-09-19 01:30:00,0.85398,0.85426,0.85327,0.8542,54400000.0
2007-09-19 01:35:00,0.85418,0.85418,0.85354,0.85374,66000000.0
2007-09-19 01:40:00,0.85416,0.85482,0.8532,0.85482,46400000.0
2007-09-19 01:45:00,0.85512,0.85528,0.85419,0.85419,60600000.0
2007-09-19 01:50:00,0.8542,0.8547,0.85328,0.85357,61800000.0
2007-09-19 01:55:00,0.85414,0.85432,0.85383,0.85423,53200000.0
2007-09-19 02:00:00,0.85426,0.8546,0.85349,0.85455,72000000.0
2007-09-19 02:05:00,0.85453,0.85493,0.8542,0.85469,68600000.0
2007-09-19 02:10:00,0.85468,0.85528,0.8546,0.85528,73000000.0
2007-09-19 02:15:00,0.85521,0.85598,0.85509,0.85586,67400000.0
2007-09-19 02:20:00,0.85626,0.85682,0.8562,0.85667,66000000.0
2007-09-19 02:25:00,0.85675,0.85702,0.85585,0.85608,59200000.0
2007-09-19 02:30:00,0.85654,0.85654,0.85592,0.85626,56000000.0
2007-09-19 02:35:00,0.85608,0.85621,0.856,0.85611,62400000.0
2007-09-19 02:40:00,0.85602,0.85616,0.85559,0.85593,67400000.0
2007-09-19 02:45:00,0.85602,0.85633,0.85579,0.85618,66400000.0
2007-09-19 02:50:00,0.85605,0.85617,0.85578,0.85616,64200000.0
2007-09-19 02:55:00,0.8562,0.8562,0.85575,0.85606,61200000.0
2007-09-19 03:00:00,0.85607,0.85625,0.85526,0.85556,69600000.0
2007-09-19 03:05:00,0.85552,0.8564,0.8555,0.85634,65600000.0
2007-09-19 03:10:00,0.85629,0.85675,0.85628,0.85675,74000000.0
2007-09-19 03:15:00,0.85676,0.85692,0.85583,0.85682,70400000.0
2007-09-19 03:20:00,0.85682,0.85698,0.8565,0.85674,61200000.0
2007-09-19 03:25:00,0.85682,0.85724,0.8565,0.85668,52800000.0
2007-09-19 03:30:00,0.85682,0.85696,0.85602,0.85687,63600000.0
2007-09-19 03:35:00,0.85655,0.85701,0.85616,0.85696,64600000.0
2007-09-19 03:40:00,0.85662,0.8577,0.85625,0.8577,60800000.0
2007-09-19 03:45:00,0.85723,0.85808,0.8572,0.85801,58400000.0
2007-09-19 03:50:00,0.85814,0.85882,0.85776,0.8588,60800000.0
2007-09-19 03:55:00,0.85882,0.86,0.85869,0.85947,67600000.0
2007-09-19 04:00:00,0.85939,0.86141,0.85939,0.8607,74400000.0
2007-09-19 04:05:00,0.86058,0.86083,0.86021,0.86022,61600000.0
2007-09-19 04:10:00,0.8602,0.86026,0.85843,0.85865,48000000.0
2007-09-19 04:15:00,0.85865,0.85997,0.85861,0.8591,62800000.0
2007-09-19 04:20:00,0.85962,0.85991,0.85904,0.85935,64200000.0
2007-09-19 04:25:00,0.85912,0.85943,0.85904,0.85906,65800000.0
2007-09-19 04:30:00,0.85903,0.85988,0.85886,0.85988,58200000.0
2007-09-19 04:35:00,0.85972,0.85974,0.85924,0.85932,72400000.0
2007-09-19 04:40:00,0.85942,0.85957,0.85886,0.8593,62800000.0
2007-09-19 04:45:00,0.8588,0.85941,0.85875,0.85913,64800000.0
2007-09-19 04:50:00,0.85904,0.86007,0.85858,0.85996,68800000.0
2007-09-19 04:55:00,0.86002,0.86071,0.86002,0.8606,67600000.0
2007-09-19 05:00:00,0.86058,0.86094,0.8605,0.86078,61200000.0
2007-09-19 05:05:00,0.86076,0.86088,0.86056,0.86063,62800000.0
2007-09-19 05:10:00,0.86064,0.86067,0.86021,0.86023,67600000.0
2007-09-19 05:15:00,0.86017,0.86017,0.85977,0.85996,61800000.0
2007-09-19 05:20:00,0.85989,0.85998,0.85947,0.85993,64800000.0
2007-09-19 05:25:00,0.8598,0.86016,0.8596,0.85977,66600000.0
2007-09-19 05:30:00,0.85972,0.85994,0.85946,0.85978,70400000.0
2007-09-19 05:35:00,0.86009,0.86054,0.85995,0.86016,62200000.0
2007-09-19 05:40:00,0.8603,0.86117,0.8603,0.86073,62800000.0
2007-09-19 05:45:00,0.86089,0.861,0.86044,0.86053,63400000.0
2007-09-19 05:50:00,0.86049,0.86055,0.86023,0.8605,61200000.0
2007-09-19 05:55:00,0.86047,0.86056,0.86023,0.86045,75600000.0
2007-09-19 06:00:00,0.86047,0.86098,0.85966,0.8607,63800000.0
2007-09-19 06:05:00,0.86073,0.86136,0.8606,0.86136,75600000.0
2007-09-19 06:10:00,0.86144,0.86305,0.86128,0.86305,62800000.0
2007-09-19 06:15:00,0.86308,0.8633,0.86232,0.8633,63400000.0
2007-09-19 06:20:00,0.86336,0.86389,0.86336,0.86389,70800000.0
2007-09-19 06:25:00,0.86394,0.86418,0.86311,0.86313,62800000.0
2007-09-19 06:30:00,0.86314,0.8634,0.86273,0.8634,70400000.0
2007-09-19 06:35:00,0.86341,0.86345,0.86303,0.86323,70800000.0
2007-09-19 06:40:00,0.86328,0.86386,0.86323,0.86386,70200000.0
2007-09-19 06:45:00,0.86396,0.86433,0.86382,0.86428,59600000.0
2007-09-19 06:50:00,0.86413,0.86415,0.86304,0.86335,68400000.0
2007-09-19 06:55:00,0.86329,0.86348,0.86282,0.86294,68000000.0
2007-09-19 07:00:00,0.86294,0.86419,0.86287,0.86419,52000000.0
2007-09-19 07:05:00,0.86298,0.86426,0.86298,0.86336,61000000.0
2007-09-19 07:10:00,0.86352,0.86411,0.8635,0.86387,69600000.0
2007-09-19 07:15:00,0.86395,0.86446,0.86394,0.86445,67600000.0
2007-09-19 07:20:00,0.86423,0.86431,0.86365,0.8639,56800000.0
2007-09-19 07:25:00,0.86383,0.86402,0.86265,0.86402,61800000.0
2007-09-19 07:30:00,0.86404,0.86429,0.86385,0.86394,59200000.0
2007-09-19 07:35:00,0.86391,0.86391,0.86239,0.86239,65600000.0
2007-09-19 07:40:00,0.86216,0.86266,0.86216,0.86261,66000000.0
2007-09-19 07:45:00,0.86258,0.86264,0.86217,0.8624,57800000.0
2007-09-19 07:50:00,0.86235,0.86235,0.86115,0.86155,63800000.0
2007-09-19 07:55:00,0.86166,0.86213,0.86135,0.86173,68800000.0
2007-09-19 08:00:00,0.86177,0.86178,0.86069,0.86148,68200000.0
2007-09-19 08:05:00,0.86131,0.86231,0.86131,0.86204,73400000.0
2007-09-19 08:10:00,0.86227,0.86264,0.86224,0.86258,62400000.0
2007-09-19 08:15:00,0.86255,0.86294,0.86246,0.86259,62800000.0
2007-09-19 08:20:00,0.86258,0.86268,0.86195,0.86209,65600000.0
2007-09-19 08:25:00,0.86219,0.86253,0.86216,0.86248,65600000.0
2007-09-19 08:30:00,0.86268,0.86394,0.86263,0.86383,72400000.0
2007-09-19 08:35:00,0.86361,0.86396,0.86342,0.86349,56000000.0
2007-09-19 08:40:00,0.86352,0.86352,0.86251,0.86302,57400000.0
2007-09-19 08:45:00,0.86289,0.86405,0.86289,0.86391,58600000.0
2007-09-19 08:50:00,0.86403,0.86526,0.86379,0.8649,63400000.0
2007-09-19 08:55:00,0.86494,0.86528,0.86441,0.86479,67400000.0
2007-09-19 09:00:00,0.86488,0.865,0.86446,0.86479,67600000.0
2007-09-19 09:05:00,0.86471,0.86477,0.86399,0.86416,80400000.0
2007-09-19 09:10:00,0.86404,0.86424,0.86356,0.86357,64000000.0
2007-09-19 09:15:00,0.8636,0.8643,0.86348,0.86402,73400000.0
2007-09-19 09:20:00,0.86392,0.86411,0.86385,0.86411,65600000.0
2007-09-19 09:25:00,0.86404,0.86428,0.86392,0.86402,70800000.0
2007-09-19 09:30:00,0.86405,0.86423,0.863,0.86382,75400000.0
2007-09-19 09:35:00,0.86402,0.86408,0.86355,0.86372,65400000.0
2007-09-19 09:40:00,0.8636,0.86369,0.86248,0.8626,64200000.0
2007-09-19 09:45:00,0.86245,0.8627,0.86179,0.86212,57000000.0
2007-09-19 09:50:00,0.86225,0.86324,0.86204,0.86298,68000000.0
2007-09-19 09:55:00,0.86315,0.86344,0.86259,0.86293,69200000.0
2007-09-19 10:00:00,0.86318,0.86385,0.86318,0.86354,62400000.0
2007-09-19 10:05:00,0.86347,0.86365,0.86322,0.86347,63400000.0
2007-09-19 10:10:00,0.86345,0.86375,0.86313,0.86332,69600000.0
2007-09-19 10:15:00,0.86352,0.86407,0.86352,0.86407,72200000.0
2007-09-19 10:20:00,0.86425,0.8643,0.86391,0.86391,67600000.0
2007-09-19 10:25:00,0.86402,0.86404,0.86357,0.86368,66000000.0
2007-09-19 10:30:00,0.86375,0.86409,0.86375,0.86393,58600000.0
2007-09-19 10:35:00,0.86382,0.86382,0.86326,0.86339,67000000.0
2007-09-19 10:40:00,0.86338,0.86359,0.86319,0.86351,67200000.0
2007-09-19 10:45:00,0.86351,0.86404,0.86349,0.86377,65600000.0
2007-09-19 10:50:00,0.86385,0.86417,0.86371,0.86406,64000000.0
2007-09-19 10:55:00,0.86417,0.86446,0.8638,0.86442,66000000.0
2007-09-19 11:00:00,0.86468,0.86485,0.86434,0.86485,65000000.0
2007-09-19 11:05:00,0.86474,0.86474,0.86397,0.86397,57400000.0
2007-09-19 11:10:00,0.86381,0.86408,0.86367,0.86405,76200000.0
2007-09-19 11:15:00,0.86403,0.86444,0.86402,0.86441,70400000.0
2007-09-19 11:20:00,0.86395,0.86415,0.8632,0.86412,73200000.0
2007-09-19 11:25:00,0.86412,0.86479,0.86406,0.86476,63200000.0
2007-09-19 11:30:00,0.86475,0.8651,0.86447,0.86507,70400000.0
2007-09-19 11:35:00,0.86516,0.86516,0.86433,0.86465,68600000.0
2007-09-19 11:40:00,0.86473,0.86499,0.86304,0.86445,62800000.0
2007-09-19 11:45:00,0.86433,0.86443,0.86385,0.86425,68600000.0
2007-09-19 11:50:00,0.86423,0.86436,0.86306,0.8633,72000000.0
2007-09-19 11:55:00,0.86327,0.86353,0.86196,0.86353,66600000.0
2007-09-19 12:00:00,0.86367,0.86405,0.86354,0.86402,70200000.0
2007-09-19 12:05:00,0.86378,0.8648,0.86378,0.86478,69800000.0
2007-09-19 12:10:00,0.86484,0.86583,0.86484,0.8651,79200000.0
2007-09-19 12:15:00,0.86507,0.86511,0.86392,0.86399,66000000.0
2007-09-19 12:20:00,0.86415,0.86461,0.86413,0.86461,67200000.0
2007-09-19 12:25:00,0.86468,0.86503,0.86462,0.8647,60800000.0
2007-09-19 12:30:00,0.86462,0.86517,0.86434,0.86496,67600000.0
2007-09-19 12:35:00,0.86444,0.86462,0.8642,0.86448,73400000.0
2007-09-19 12:40:00,0.86446,0.86463,0.86408,0.86454,63800000.0
2007-09-19 12:45:00,0.86449,0.865,0.86445,0.8648,61800000.0
2007-09-19 12:50:00,0.86486,0.86518,0.86423,0.86513,71800000.0
2007-09-19 12:55:00,0.86513,0.86579,0.86455,0.86487,61800000.0
2007-09-19 13:00:00,0.86496,0.86545,0.86474,0.86539,68000000.0
2007-09-19 13:05:00,0.86509,0.86539,0.86475,0.86475,66000000.0
2007-09-19 13:10:00,0.86446,0.86479,0.86425,0.86464,57600000.0
2007-09-19 13:15:00,0.86476,0.86533,0.86461,0.86525,58000000.0
2007-09-19 13:20:00,0.86518,0.86518,0.86441,0.86469,75600000.0
2007-09-19 13:25:00,0.8648,0.86536,0.86444,0.86493,65600000.0
2007-09-19 13:30:00,0.86462,0.86484,0.86368,0.86368,103400000.0
2007-09-19 13:35:00,0.86371,0.86383,0.86304,0.86312,124800000.0
2007-09-19 13:40:00,0.86302,0.86304,0.86253,0.86287,140800000.0
2007-09-19 13:45:00,0.86306,0.86313,0.86294,0.86308,122000000.0
2007-09-19 13:50:00,0.86321,0.86321,0.86265,0.86281,157000000.0
2007-09-19 13:55:00,0.86268,0.86319,0.86266,0.86295,130000000.0
2007-09-19 14:00:00,0.863,0.86308,0.86225,0.86235,171000000.0
2007-09-19 14:05:00,0.86231,0.86231,0.8611,0.86115,149800000.0
2007-09-19 14:10:00,0.86116,0.86171,0.86092,0.86153,114600000.0
2007-09-19 14:15:00,0.86176,0.86216,0.86155,0.86199,186400000.0
2007-09-19 14:20:00,0.86218,0.8629,0.86218,0.8627,136800000.0
2007-09-19 14:25:00,0.86258,0.86272,0.86138,0.86161,107400000.0
2007-09-19 14:30:00,0.86157,0.86317,0.86157,0.863,207600000.0
2007-09-19 14:35:00,0.8629,0.86375,0.86229,0.86375,182800000.0
2007-09-19 14:40:00,0.86391,0.86413,0.86325,0.86349,244800000.0
2007-09-19 14:45:00,0.86357,0.86485,0.86342,0.86485,150800000.0
2007-09-19 14:50:00,0.86476,0.86515,0.86472,0.86472,132000000.0
2007-09-19 14:55:00,0.86488,0.86494,0.8647,0.86486,101000000.0
2007-09-19 15:00:00,0.86505,0.86563,0.86505,0.86521,153600000.0
2007-09-19 15:05:00,0.86531,0.866,0.8651,0.86552,108400000.0
2007-09-19 15:10:00,0.86546,0.86563,0.86507,0.86512,226200000.0
2007-09-19 15:15:00,0.86497,0.86509,0.86474,0.86475,97400000.0
2007-09-19 15:20:00,0.8647,0.86493,0.8645,0.86493,165000000.0
2007-09-19 15:25:00,0.86491,0.86528,0.86395,0.86485,192800000.0
2007-09-19 15:30:00,0.86396,0.86543,0.86393,0.86539,251200000.0
2007-09-19 15:35:00,0.86546,0.86555,0.86432,0.8646,199600000.0
2007-09-19 15:40:00,0.8648,0.86513,0.86467,0.865,206800000.0
2007-09-19 15:45:00,0.86504,0.86601,0.86504,0.86596,123400000.0
2007-09-19 15:50:00,0.86594,0.86719,0.86593,0.86702,90000000.0
2007-09-19 15:55:00,0.86723,0.86741,0.86623,0.86644,144200000.0
2007-09-19 16:00:00,0.86652,0.86659,0.86579,0.86605,238400000.0
2007-09-19 16:05:00,0.86598,0.8662,0.86537,0.86583,199600000.0
2007-09-19 16:10:00,0.866,0.86722,0.86592,0.86683,208200000.0
2007-09-19 16:15:00,0.8668,0.86689,0.86608,0.86684,169400000.0
2007-09-19 16:20:00,0.86661,0.86664,0.86634,0.86664,194000000.0
2007-09-19 16:25:00,0.86643,0.86759,0.86641,0.86759,171000000.0
2007-09-19 16:30:00,0.86767,0.86778,0.86725,0.86778,172000000.0
2007-09-19 16:35:00,0.86778,0.8683,0.86763,0.86792,226600000.0
2007-09-19 16:40:00,0.86786,0.86859,0.86786,0.86852,120800000.0
2007-09-19 16:45:00,0.86858,0.86899,0.86808,0.86812,318200000.0
2007-09-19 16:50:00,0.86806,0.86979,0.86803,0.86979,159800000.0
2007-09-19 16:55:00,0.86977,0.87103,0.86962,0.87053,196600000.0
2007-09-19 17:00:00,0.87026,0.87055,0.86974,0.86993,230400000.0
2007-09-19 17:05:00,0.86998,0.87106,0.86998,0.87047,183200000.0
2007-09-19 17:10:00,0.87031,0.87031,0.86923,0.86938,145800000.0
2007-09-19 17:15:00,0.8696,0.87071,0.8696,0.87057,104000000.0
2007-09-19 17:20:00,0.87056,0.87073,0.86934,0.86976,123000000.0
2007-09-19 17:25:00,0.86984,0.86996,0.86963,0.86986,200000000.0
2007-09-19 17:30:00,0.86983,0.86989,0.86933,0.86934,370000000.0
2007-09-19 17:35:00,0.86926,0.86939,0.86874,0.86916,206400000.0
2007-09-19 17:40:00,0.86914,0.86925,0.86896,0.86899,227600000.0
2007-09-19 17:45:00,0.8689,0.86965,0.86871,0.86917,306400000.0
2007-09-19 17:50:00,0.86916,0.86916,0.86806,0.86834,260000000.0
2007-09-19 17:55:00,0.86848,0.86893,0.86819,0.86821,266800000.0
2007-09-19 18:00:00,0.86832,0.86938,0.86832,0.86938,233200000.0
2007-09-19 18:05:00,0.86944,0.86978,0.86924,0.86939,320800000.0
2007-09-19 18:10:00,0.86932,0.86946,0.86846,0.86888,130800000.0
2007-09-19 18:15:00,0.86905,0.86919,0.86887,0.86895,225400000.0
2007-09-19 18:20:00,0.86889,0.86899,0.86863,0.86872,232400000.0
2007-09-19 18:25:00,0.86887,0.86922,0.86862,0.86912,145800000.0
2007-09-19 18:30:00,0.86926,0.86949,0.86887,0.86903,208600000.0
2007-09-19 18:35:00,0.86898,0.86898,0.86849,0.86869,174800000.0
2007-09-19 18:40:00,0.86856,0.8687,0.86804,0.86828,178400000.0
2007-09-19 18:45:00,0.86824,0.86854,0.86727,0.86836,136200000.0
2007-09-19 18:50:00,0.86835,0.86865,0.86815,0.86837,145800000.0
2007-09-19 18:55:00,0.86842,0.86851,0.86813,0.86847,145800000.0
2007-09-19 19:00:00,0.86834,0.86834,0.8678,0.86793,133600000.0
2007-09-19 19:05:00,0.86794,0.86801,0.86747,0.86748,162800000.0
2007-09-19 19:10:00,0.86751,0.86765,0.86697,0.86727,105600000.0
2007-09-19 19:15:00,0.86725,0.86786,0.86712,0.86778,82600000.0
2007-09-19 19:20:00,0.8678,0.86821,0.86778,0.86786,116200000.0
2007-09-19 19:25:00,0.86775,0.86786,0.86718,0.8675,95600000.0
2007-09-19 19:30:00,0.86759,0.86759,0.86643,0.86678,86600000.0
2007-09-19 19:35:00,0.86709,0.8675,0.86689,0.86741,94600000.0
2007-09-19 19:40:00,0.86749,0.86828,0.86714,0.8682,81800000.0
2007-09-19 19:45:00,0.86767,0.86845,0.86767,0.86838,94400000.0
2007-09-19 19:50:00,0.86811,0.86811,0.86769,0.86778,75200000.0
2007-09-19 19:55:00,0.8678,0.86801,0.86714,0.86798,60200000.0
2007-09-19 20:00:00,0.868,0.86835,0.86765,0.86824,69400000.0
2007-09-19 20:05:00,0.86821,0.86842,0.86806,0.86834,63800000.0
2007-09-19 20:10:00,0.86829,0.8683,0.86634,0.86667,85200000.0
2007-09-19 20:15:00,0.86631,0.86725,0.86631,0.86639,72000000.0
2007-09-19 20:20:00,0.86627,0.86662,0.8662,0.86621,75600000.0
2007-09-19 20:25:00,0.86619,0.86645,0.86617,0.86642,56400000.0
2007-09-19 20:30:00,0.86644,0.86674,0.86622,0.86657,70000000.0
2007-09-19 20:35:00,0.8665,0.86682,0.86615,0.86682,68200000.0
2007-09-19 20:40:00,0.86701,0.86719,0.86671,0.86709,66800000.0
2007-09-19 20:45:00,0.86694,0.86754,0.86688,0.86734,51200000.0
2007-09-19 20:50:00,0.86752,0.86752,0.86689,0.86734,66400000.0
2007-09-19 20:55:00,0.86771,0.86822,0.8675,0.86811,64400000.0
2007-09-19 21:00:00,0.86814,0.86814,0.86733,0.86779,62400000.0
2007-09-19 21:05:00,0.86781,0.86808,0.86731,0.86756,67400000.0
2007-09-19 21:10:00,0.8677,0.86848,0.86756,0.86837,68800000.0
2007-09-19 21:15:00,0.86836,0.86888,0.86804,0.86822,62400000.0
2007-09-19 21:20:00,0.86861,0.86861,0.86815,0.86815,53600000.0
2007-09-19 21:25:00,0.86834,0.86924,0.86804,0.86884,48000000.0
2007-09-19 21:30:00,0.8682,0.86928,0.8682,0.86915,60800000.0
2007-09-19 21:35:00,0.86914,0.86924,0.86852,0.86852,65000000.0
2007-09-19 21:40:00,0.86857,0.86922,0.86855,0.8691,64000000.0
2007-09-19 21:45:00,0.86914,0.86946,0.86833,0.86922,76800000.0
2007-09-19 21:50:00,0.86927,0.86927,0.86894,0.86912,57000000.0
2007-09-19 21:55:00,0.8691,0.86944,0.86879,0.86934,61000000.0
2007-09-19 22:00:00,0.86951,0.87024,0.86935,0.86983,57600000.0
2007-09-19 22:05:00,0.86964,0.86964,0.86929,0.86938,65000000.0
2007-09-19 22:10:00,0.86941,0.87014,0.86924,0.87011,64000000.0
2007-09-19 22:15:00,0.86989,0.87081,0.86989,0.87076,62200000.0
2007-09-19 22:20:00,0.87064,0.87137,0.87056,0.87095,57000000.0
2007-09-19 22:25:00,0.87089,0.87099,0.87032,0.87081,65400000.0
2007-09-19 22:30:00,0.87085,0.8715,0.87074,0.87113,98000000.0
2007-09-19 22:35:00,0.87118,0.87118,0.87028,0.87062,67600000.0
2007-09-19 22:40:00,0.87066,0.87072,0.86954,0.86962,36800000.0
2007-09-19 22:45:00,0.86954,0.87008,0.86954,0.87007,44800000.0
2007-09-19 22:50:00,0.87015,0.87042,0.87003,0.8702,66400000.0
2007-09-19 22:55:00,0.87019,0.87067,0.87019,0.87052,65400000.0
2007-09-19 23:00:00,0.87032,0.87045,0.86928,0.87012,75000000.0
2007-09-19 23:05:00,0.87008,0.87053,0.87001,0.87026,61800000.0
2007-09-19 23:10:00,0.87026,0.87091,0.87026,0.87062,62200000.0
2007-09-19 23:15:00,0.87013,0.87093,0.87006,0.87085,64400000.0
2007-09-19 23:20:00,0.87093,0.87104,0.87054,0.871,29600000.0
2007-09-19 23:25:00,0.87086,0.87102,0.8706,0.87085,44200000.0
2007-09-19 23:30:00,0.87069,0.87069,0.86943,0.87035,61200000.0
2007-09-19 23:35:00,0.8699,0.87024,0.86967,0.86996,61000000.0
2007-09-19 23:40:00,0.86987,0.87005,0.86974,0.86976,62600000.0
2007-09-19 23:45:00,0.86974,0.86992,0.86948,0.86967,63400000.0
2007-09-19 23:50:00,0.86979,0.86996,0.86947,0.8696,25600000.0
2007-09-19 23:55:00,0.86941,0.86995,0.86893,0.86977,76000000.0
2007-09-20 00:00:00,0.86979,0.86981,0.8687,0.86888,65000000.0
2007-09-20 00:05:00,0.86878,0.86878,0.86814,0.86826,57600000.0
2007-09-20 00:10:00,0.86855,0.86882,0.86817,0.86855,50000000.0
2007-09-20 00:15:00,0.86828,0.86828,0.86785,0.86785,44800000.0
2007-09-20 00:20:00,0.86816,0.86833,0.86747,0.86787,62800000.0
2007-09-20 00:25:00,0.86831,0.86838,0.86811,0.86811,40400000.0
2007-09-20 00:30:00,0.86803,0.86819,0.8676,0.86809,56400000.0
2007-09-20 00:35:00,0.86821,0.86872,0.86804,0.86872,72000000.0
2007-09-20 00:40:00,0.86878,0.86946,0.86861,0.86866,59200000.0
2007-09-20 00:45:00,0.86911,0.87037,0.86911,0.86945,62400000.0
2007-09-20 00:50:00,0.86937,0.86965,0.86931,0.86965,52200000.0
2007-09-20 00:55:00,0.86977,0.87018,0.86922,0.8699,61200000.0
2007-09-20 01:00:00,0.86993,0.87068,0.86982,0.8706,54200000.0
2007-09-20 01:05:00,0.87055,0.8707,0.87,0.87005,60200000.0
2007-09-20 01:10:00,0.87059,0.87065,0.87025,0.87053,52800000.0
2007-09-20 01:15:00,0.87003,0.87053,0.86993,0.87053,49600000.0
2007-09-20 01:20:00,0.8704,0.87054,0.8702,0.87043,52000000.0
2007-09-20 01:25:00,0.87054,0.87097,0.86967,0.87097,59000000.0
2007-09-20 01:30:00,0.87114,0.8719,0.87103,0.87152,54400000.0
2007-09-20 01:35:00,0.87148,0.87148,0.87119,0.87135,65600000.0
2007-09-20 01:40:00,0.87149,0.87149,0.87052,0.87081,47200000.0
2007-09-20 01:45:00,0.87087,0.871,0.87048,0.8709,60800000.0
2007-09-20 01:50:00,0.87072,0.87159,0.86984,0.87159,62400000.0
2007-09-20 01:55:00,0.87129,0.87137,0.8705,0.87057,60600000.0
2007-09-20 02:00:00,0.87052,0.87084,0.87042,0.87071,61000000.0
2007-09-20 02:05:00,0.87082,0.87163,0.87065,0.87136,70000000.0
2007-09-20 02:10:00,0.87147,0.87174,0.87125,0.8713,72400000.0
2007-09-20 02:15:00,0.871,0.87161,0.87092,0.87142,56000000.0
2007-09-20 02:20:00,0.87133,0.87133,0.87075,0.87082,66000000.0
2007-09-20 02:25:00,0.87094,0.87115,0.87006,0.87106,59600000.0
2007-09-20 02:30:00,0.87114,0.87176,0.87113,0.87128,59600000.0
2007-09-20 02:35:00,0.87147,0.87176,0.87026,0.87131,62400000.0
2007-09-20 02:40:00,0.87119,0.87121,0.87032,0.87048,66400000.0
2007-09-20 02:45:00,0.87061,0.87095,0.8704,0.87062,66000000.0
2007-09-20 02:50:00,0.87061,0.87087,0.87048,0.87061,65600000.0
2007-09-20 02:55:00,0.87061,0.87082,0.87042,0.87046,66600000.0
2007-09-20 03:00:00,0.87039,0.87069,0.87036,0.87062,72800000.0
2007-09-20 03:05:00,0.87054,0.87075,0.87031,0.87049,65400000.0
2007-09-20 03:10:00,0.8703,0.87041,0.86968,0.86975,73000000.0
2007-09-20 03:15:00,0.86981,0.86989,0.86888,0.86986,70800000.0
2007-09-20 03:20:00,0.86995,0.87075,0.86958,0.87075,60000000.0
2007-09-20 03:25:00,0.87073,0.87079,0.87043,0.8706,43200000.0
2007-09-20 03:30:00,0.87034,0.87034,0.86999,0.86999,58000000.0
2007-09-20 03:35:00,0.86969,0.87039,0.86969,0.8703,64000000.0
2007-09-20 03:40:00,0.8703,0.87045,0.86975,0.87045,60200000.0
2007-09-20 03:45:00,0.87046,0.87055,0.86987,0.8699,59600000.0
2007-09-20 03:50:00,0.8699,0.8706,0.86982,0.87059,49400000.0
2007-09-20 03:55:00,0.8705,0.87115,0.87007,0.87115,55400000.0
2007-09-20 04:00:00,0.87066,0.8714,0.87066,0.87118,72200000.0
2007-09-20 04:05:00,0.8712,0.87154,0.8711,0.8711,60200000.0
2007-09-20 04:10:00,0.87107,0.87125,0.86995,0.87104,50600000.0
2007-09-20 04:15:00,0.87113,0.87119,0.87038,0.87066,62800000.0
2007-09-20 04:20:00,0.87068,0.87068,0.87024,0.87031,66000000.0
2007-09-20 04:25:00,0.87033,0.8706,0.87014,0.87022,65000000.0
2007-09-20 04:30:00,0.87034,0.87063,0.87015,0.87018,57000000.0
2007-09-20 04:35:00,0.87042,0.87064,0.87004,0.87045,69000000.0
2007-09-20 04:40:00,0.87054,0.8713,0.87054,0.87125,64000000.0
2007-09-20 04:45:00,0.87125,0.8713,0.87078,0.87081,64000000.0
2007-09-20 04:50:00,0.87049,0.87072,0.86935,0.87038,69200000.0
2007-09-20 04:55:00,0.87028,0.87067,0.86984,0.8701,66600000.0
2007-09-20 05:00:00,0.87033,0.87033,0.86979,0.87004,61600000.0
2007-09-20 05:05:00,0.86998,0.87,0.86937,0.86937,61800000.0
2007-09-20 05:10:00,0.86928,0.86966,0.86887,0.8689,68200000.0
2007-09-20 05:15:00,0.86922,0.86922,0.8683,0.86856,62800000.0
2007-09-20 05:20:00,0.86859,0.86902,0.86857,0.86894,64000000.0
2007-09-20 05:25:00,0.86889,0.86967,0.86889,0.86967,67200000.0
2007-09-20 05:30:00,0.86967,0.87035,0.86958,0.87016,70600000.0
2007-09-20 05:35:00,0.87014,0.87014,0.86843,0.86856,62400000.0
2007-09-20 05:40:00,0.86863,0.86916,0.86863,0.86878,63400000.0
2007-09-20 05:45:00,0.86905,0.86905,0.86859,0.86894,63400000.0
2007-09-20 05:50:00,0.86837,0.86919,0.86837,0.86914,60200000.0
2007-09-20 05:55:00,0.86925,0.86948,0.86889,0.86927,75200000.0
2007-09-20 06:00:00,0.86928,0.86936,0.86865,0.86912,64400000.0
2007-09-20 06:05:00,0.86923,0.86948,0.86898,0.86936,75400000.0
2007-09-20 06:10:00,0.86933,0.86967,0.86886,0.86925,63000000.0
2007-09-20 06:15:00,0.86952,0.86954,0.86879,0.86954,64400000.0
2007-09-20 06:20:00,0.8692,0.86999,0.86915,0.86992,70800000.0
2007-09-20 06:25:00,0.86984,0.86986,0.86878,0.86937,63200000.0
2007-09-20 06:30:00,0.86957,0.86966,0.86893,0.86942,70800000.0
2007-09-20 06:35:00,0.86939,0.86939,0.86883,0.86929,70400000.0
2007-09-20 06:40:00,0.86931,0.8694,0.86848,0.86936,56400000.0
2007-09-20 06:45:00,0.86915,0.8693,0.86895,0.86916,59600000.0
2007-09-20 06:50:00,0.86849,0.8691,0.8684,0.869,68800000.0
2007-09-20 06:55:00,0.86874,0.86892,0.8683,0.86839,68000000.0
2007-09-20 07:00:00,0.86825,0.86837,0.86783,0.86783,51200000.0
2007-09-20 07:05:00,0.86788,0.8679,0.86722,0.86745,60200000.0
2007-09-20 07:10:00,0.86754,0.86763,0.86646,0.86674,68200000.0
2007-09-20 07:15:00,0.86683,0.86683,0.86595,0.86595,69200000.0
2007-09-20 07:20:00,0.86585,0.86686,0.86585,0.86686,56400000.0
2007-09-20 07:25:00,0.86712,0.86748,0.8664,0.86748,62400000.0
2007-09-20 07:30:00,0.86736,0.86775,0.86735,0.86762,59600000.0
2007-09-20 07:35:00,0.86751,0.86754,0.86633,0.86633,65400000.0
2007-09-20 07:40:00,0.86649,0.86706,0.86629,0.86706,67200000.0
2007-09-20 07:45:00,0.86708,0.8673,0.86694,0.86715,59200000.0
2007-09-20 07:50:00,0.86711,0.86719,0.86645,0.86678,63400000.0
2007-09-20 07:55:00,0.86692,0.86777,0.86656,0.86767,69200000.0
2007-09-20 08:00:00,0.86762,0.86842,0.86718,0.86832,67400000.0
2007-09-20 08:05:00,0.86829,0.86945,0.86809,0.86944,74000000.0
2007-09-20 08:10:00,0.86933,0.87064,0.86927,0.86995,62400000.0
2007-09-20 08:15:00,0.86981,0.86981,0.86923,0.86942,62200000.0
2007-09-20 08:20:00,0.86943,0.86946,0.86894,0.86897,66000000.0
2007-09-20 08:25:00,0.86911,0.86954,0.86894,0.86921,65600000.0
2007-09-20 08:30:00,0.86916,0.86926,0.86829,0.86842,71800000.0
2007-09-20 08:35:00,0.86838,0.86901,0.86827,0.8687,55400000.0
2007-09-20 08:40:00,0.8687,0.86931,0.86821,0.86912,58200000.0
2007-09-20 08:45:00,0.86926,0.86935,0.86845,0.86892,64000000.0
2007-09-20 08:50:00,0.8693,0.8693,0.86838,0.86898,64400000.0
2007-09-20 08:55:00,0.86934,0.8696,0.86897,0.86947,66000000.0
2007-09-20 09:00:00,0.86952,0.86961,0.86867,0.86899,67200000.0
2007-09-20 09:05:00,0.86894,0.86895,0.86861,0.86875,80400000.0
2007-09-20 09:10:00,0.86877,0.86911,0.86866,0.86902,64000000.0
2007-09-20 09:15:00,0.86909,0.86909,0.86714,0.86715,73000000.0
2007-09-20 09:20:00,0.86705,0.86705,0.86554,0.86565,66400000.0
2007-09-20 09:25:00,0.8658,0.86594,0.86473,0.86569,70800000.0
2007-09-20 09:30:00,0.86579,0.86579,0.86418,0.86562,75200000.0
2007-09-20 09:35:00,0.86589,0.86592,0.8652,0.86582,65600000.0
2007-09-20 09:40:00,0.86578,0.86585,0.86546,0.86563,63400000.0
2007-09-20 09:45:00,0.86562,0.86592,0.8654,0.86562,58000000.0
2007-09-20 09:50:00,0.8656,0.86645,0.86544,0.86639,67000000.0
2007-09-20 09:55:00,0.86647,0.86706,0.86646,0.8669,69200000.0
2007-09-20 10:00:00,0.8668,0.86701,0.8662,0.8662,62800000.0
2007-09-20 10:05:00,0.8662,0.86629,0.86573,0.86594,64000000.0
2007-09-20 10:10:00,0.86581,0.86643,0.86578,0.86621,67600000.0
2007-09-20 10:15:00,0.86611,0.86668,0.86602,0.86667,71400000.0
2007-09-20 10:20:00,0.86664,0.86669,0.86615,0.86615,67600000.0
2007-09-20 10:25:00,0.86645,0.86662,0.86621,0.86629,65400000.0
2007-09-20 10:30:00,0.86601,0.86673,0.86594,0.86624,59200000.0
2007-09-20 10:35:00,0.86625,0.8663,0.86584,0.8663,67600000.0
2007-09-20 10:40:00,0.86627,0.86652,0.86609,0.8662,67000000.0
2007-09-20 10:45:00,0.86603,0.86629,0.86573,0.86592,66000000.0
2007-09-20 10:50:00,0.86612,0.8662,0.86568,0.86601,62400000.0
2007-09-20 10:55:00,0.86582,0.86629,0.86581,0.86628,67600000.0
2007-09-20 11:00:00,0.86653,0.86695,0.8665,0.86685,66400000.0
2007-09-20 11:05:00,0.86681,0.86687,0.86574,0.86664,57600000.0
2007-09-20 11:10:00,0.86701,0.86769,0.86697,0.8676,76000000.0
2007-09-20 11:15:00,0.8675,0.86753,0.86698,0.86718,70400000.0
2007-09-20 11:20:00,0.86697,0.86706,0.86636,0.86666,72000000.0
2007-09-20 11:25:00,0.86667,0.86693,0.86661,0.86667,63200000.0
2007-09-20 11:30:00,0.86616,0.86701,0.86616,0.86683,70400000.0
2007-09-20 11:35:00,0.86706,0.86721,0.86678,0.86698,69200000.0
2007-09-20 11:40:00,0.86704,0.86753,0.86648,0.86747,63200000.0
2007-09-20 11:45:00,0.86739,0.86739,0.86679,0.86727,67400000.0
2007-09-20 11:50:00,0.86736,0.86741,0.86709,0.86733,72400000.0
2007-09-20 11:55:00,0.86708,0.86753,0.86647,0.86749,67600000.0
2007-09-20 12:00:00,0.86745,0.86755,0.86703,0.86712,70800000.0
2007-09-20 12:05:00,0.86689,0.86698,0.8656,0.8656,70200000.0
2007-09-20 12:10:00,0.86561,0.86585,0.8656,0.86575,78800000.0
2007-09-20 12:15:00,0.86568,0.86615,0.86532,0.86615,67600000.0
2007-09-20 12:20:00,0.86628,0.8663,0.86559,0.86559,67200000.0
2007-09-20 12:25:00,0.86539,0.86582,0.86539,0.86569,60200000.0
2007-09-20 12:30:00,0.86559,0.86585,0.8654,0.86568,66600000.0
2007-09-20 12:35:00,0.86589,0.86593,0.86526,0.86581,73600000.0
2007-09-20 12:40:00,0.86592,0.86643,0.86586,0.86628,64800000.0
2007-09-20 12:45:00,0.86631,0.86635,0.86527,0.86546,61200000.0
2007-09-20 12:50:00,0.86554,0.86641,0.86554,0.86634,72000000.0
2007-09-20 12:55:00,0.86628,0.86651,0.8655,0.8665,62400000.0
2007-09-20 13:00:00,0.86649,0.86649,0.866,0.86614,67600000.0
2007-09-20 13:05:00,0.86631,0.86654,0.86614,0.86627,67000000.0
2007-09-20 13:10:00,0.86629,0.86678,0.86613,0.86622,58000000.0
2007-09-20 13:15:00,0.86607,0.86624,0.86543,0.86622,58600000.0
2007-09-20 13:20:00,0.86636,0.86656,0.86625,0.86628,75200000.0
2007-09-20 13:25:00,0.8663,0.86712,0.8663,0.86672,65600000.0
2007-09-20 13:30:00,0.86656,0.86854,0.86655,0.86817,104000000.0
2007-09-20 13:35:00,0.86799,0.86913,0.86799,0.86873,125600000.0
2007-09-20 13:40:00,0.86892,0.86962,0.86892,0.86905,141200000.0
2007-09-20 13:45:00,0.86877,0.86892,0.86853,0.86874,122000000.0
2007-09-20 13:50:00,0.8687,0.8692,0.86843,0.8692,156400000.0
2007-09-20 13:55:00,0.8692,0.87045,0.86885,0.86998,129600000.0
2007-09-20 14:00:00,0.87001,0.87112,0.86987,0.87071,171400000.0
2007-09-20 14:05:00,0.87059,0.87122,0.87035,0.87097,149800000.0
2007-09-20 14:10:00,0.87135,0.87161,0.87109,0.87138,115000000.0
2007-09-20 14:15:00,0.87116,0.87144,0.8707,0.87082,186200000.0
2007-09-20 14:20:00,0.87095,0.87099,0.87058,0.87079,137400000.0
2007-09-20 14:25:00,0.87109,0.87172,0.87078,0.87082,108000000.0
2007-09-20 14:30:00,0.87084,0.87167,0.87084,0.87158,208800000.0
2007-09-20 14:35:00,0.87143,0.87157,0.87136,0.87151,183200000.0
2007-09-20 14:40:00,0.87158,0.87232,0.87157,0.87209,245000000.0
2007-09-20 14:45:00,0.87209,0.87216,0.87148,0.87174,151800000.0
2007-09-20 14:50:00,0.87179,0.87234,0.87169,0.87219,133200000.0
2007-09-20 14:55:00,0.87228,0.87268,0.87228,0.87251,102800000.0
2007-09-20 15:00:00,0.87236,0.87237,0.87188,0.87188,153000000.0
2007-09-20 15:05:00,0.87185,0.87199,0.87043,0.87124,106800000.0
2007-09-20 15:10:00,0.87115,0.87194,0.87115,0.87193,227200000.0
2007-09-20 15:15:00,0.87208,0.87245,0.872,0.87213,98000000.0
2007-09-20 15:20:00,0.87224,0.8725,0.87218,0.87247,162400000.0
2007-09-20 15:25:00,0.87244,0.87281,0.8718,0.87274,191800000.0
2007-09-20 15:30:00,0.87174,0.87277,0.87121,0.8719,250400000.0
2007-09-20 15:35:00,0.87198,0.87218,0.87193,0.87214,198200000.0
2007-09-20 15:40:00,0.87187,0.87187,0.87151,0.87162,206600000.0
2007-09-20 15:45:00,0.8717,0.87185,0.87151,0.8717,124200000.0
2007-09-20 15:50:00,0.87168,0.87195,0.87135,0.87146,90400000.0
2007-09-20 15:55:00,0.87146,0.87146,0.87057,0.87057,142800000.0
2007-09-20 16:00:00,0.87057,0.87085,0.86994,0.8702,239000000.0
2007-09-20 16:05:00,0.87029,0.87075,0.87023,0.87068,200000000.0
2007-09-20 16:10:00,0.87051,0.87109,0.87038,0.87109,207800000.0
2007-09-20 16:15:00,0.87118,0.87132,0.8706,0.8706,169600000.0
2007-09-20 16:20:00,0.87071,0.87101,0.87007,0.87013,201800000.0
2007-09-20 16:25:00,0.87029,0.87089,0.86966,0.86966,172400000.0
2007-09-20 16:30:00,0.86967,0.8699,0.86959,0.86973,170800000.0
2007-09-20 16:35:00,0.86999,0.8706,0.86993,0.87043,228000000.0
2007-09-20 16:40:00,0.87037,0.87046,0.86998,0.87002,122600000.0
2007-09-20 16:45:00,0.86985,0.87033,0.86972,0.87027,316000000.0
2007-09-20 16:50:00,0.87043,0.87117,0.87002,0.87117,159800000.0
2007-09-20 16:55:00,0.87165,0.87196,0.87135,0.87135,194400000.0
2007-09-20 17:00:00,0.87159,0.87159,0.8706,0.87095,232000000.0
2007-09-20 17:05:00,0.87092,0.87117,0.87083,0.87097,183200000.0
2007-09-20 17:10:00,0.87106,0.87154,0.87106,0.87135,146000000.0
2007-09-20 17:15:00,0.87128,0.87141,0.87025,0.87052,103800000.0
2007-09-20 17:20:00,0.87045,0.87057,0.8696,0.87022,123200000.0
2007-09-20 17:25:00,0.87005,0.87046,0.86993,0.87046,200600000.0
2007-09-20 17:30:00,0.87055,0.87071,0.86988,0.86995,369200000.0
2007-09-20 17:35:00,0.86968,0.86977,0.86939,0.86961,204600000.0
2007-09-20 17:40:00,0.86948,0.86968,0.86915,0.86933,227800000.0
2007-09-20 17:45:00,0.86932,0.86932,0.86739,0.8678,305000000.0
2007-09-20 17:50:00,0.86775,0.86806,0.86709,0.86802,262200000.0
2007-09-20 17:55:00,0.8682,0.86852,0.8679,0.86804,266000000.0
2007-09-20 18:00:00,0.86798,0.86845,0.86791,0.86845,233000000.0
2007-09-20 18:05:00,0.86823,0.86852,0.86782,0.86797,319400000.0
2007-09-20 18:10:00,0.86809,0.86812,0.86694,0.86695,131000000.0
2007-09-20 18:15:00,0.86698,0.86718,0.86687,0.86703,227200000.0
2007-09-20 18:20:00,0.86686,0.86733,0.86641,0.86662,231600000.0
2007-09-20 18:25:00,0.86696,0.86698,0.86627,0.86628,145600000.0
2007-09-20 18:30:00,0.86641,0.86676,0.86634,0.86658,208200000.0
2007-09-20 18:35:00,0.8665,0.86716,0.86621,0.86716,177200000.0
2007-09-20 18:40:00,0.86709,0.86709,0.86562,0.86589,178200000.0
2007-09-20 18:45:00,0.86569,0.8662,0.8647,0.86563,134800000.0
2007-09-20 18:50:00,0.86571,0.86617,0.86541,0.86606,145600000.0
2007-09-20 18:55:00,0.86604,0.86633,0.86596,0.86631,147600000.0
2007-09-20 19:00:00,0.86614,0.86631,0.86605,0.86612,134400000.0
2007-09-20 19:05:00,0.86618,0.86618,0.86518,0.86521,163400000.0
2007-09-20 19:10:00,0.86522,0.86525,0.86464,0.86504,105600000.0
2007-09-20 19:15:00,0.8651,0.86583,0.86499,0.86576,83400000.0
2007-09-20 19:20:00,0.86576,0.86581,0.8651,0.8655,116200000.0
2007-09-20 19:25:00,0.86555,0.86581,0.86491,0.86579,95200000.0
2007-09-20 19:30:00,0.86585,0.86596,0.86546,0.86574,86400000.0
2007-09-20 19:35:00,0.86569,0.86614,0.86569,0.86585,94800000.0
2007-09-20 19:40:00,0.86593,0.86629,0.8659,0.86607,80400000.0
2007-09-20 19:45:00,0.86609,0.86634,0.86591,0.866,94400000.0
2007-09-20 19:50:00,0.86601,0.86655,0.86599,0.86655,75200000.0
2007-09-20 19:55:00,0.86656,0.86685,0.86641,0.86685,61200000.0
2007-09-20 20:00:00,0.86687,0.86693,0.8665,0.86667,68800000.0
2007-09-20 20:05:00,0.867,0.86731,0.86687,0.86689,64000000.0
2007-09-20 20:10:00,0.8665,0.8671,0.8665,0.86706,86800000.0
2007-09-20 20:15:00,0.86698,0.86758,0.86698,0.86742,64000000.0
2007-09-20 20:20:00,0.86731,0.86731,0.86695,0.86703,76000000.0
2007-09-20 20:25:00,0.86705,0.86726,0.86684,0.8671,56800000.0
2007-09-20 20:30:00,0.86708,0.86714,0.86678,0.86688,68000000.0
2007-09-20 20:35:00,0.86651,0.86733,0.86613,0.86703,68200000.0
2007-09-20 20:40:00,0.86696,0.86739,0.86696,0.86704,66000000.0
2007-09-20 20:45:00,0.86685,0.86708,0.86666,0.86678,50800000.0
2007-09-20 20:50:00,0.86656,0.8671,0.86652,0.8671,65600000.0
2007-09-20 20:55:00,0.86738,0.86779,0.8667,0.86777,64000000.0
2007-09-20 21:00:00,0.86775,0.86775,0.86646,0.86646,62400000.0
2007-09-20 21:05:00,0.86652,0.86661,0.86617,0.86632,67200000.0
2007-09-20 21:10:00,0.86616,0.86685,0.86601,0.86685,68200000.0
2007-09-20 21:15:00,0.86688,0.86709,0.86659,0.86703,63600000.0
2007-09-20 21:20:00,0.86698,0.86706,0.8665,0.86659,62400000.0
2007-09-20 21:25:00,0.86644,0.86658,0.86626,0.86652,38400000.0
2007-09-20 21:30:00,0.86645,0.86658,0.86607,0.8661,49600000.0
2007-09-20 21:35:00,0.86598,0.86598,0.86482,0.86482,48400000.0
2007-09-20 21:40:00,0.86469,0.86596,0.86463,0.86515,63400000.0
2007-09-20 21:45:00,0.86484,0.86484,0.86259,0.86352,77200000.0
2007-09-20 21:50:00,0.8638,0.86401,0.86363,0.864,58000000.0
2007-09-20 21:55:00,0.86406,0.86448,0.86378,0.86441,70400000.0
2007-09-20 22:00:00,0.86444,0.86459,0.86169,0.86169,64400000.0
2007-09-20 22:05:00,0.86164,0.86197,0.86151,0.86196,66000000.0
2007-09-20 22:10:00,0.86194,0.86194,0.8608,0.86175,77200000.0
2007-09-20 22:15:00,0.86191,0.86264,0.86191,0.86257,62800000.0
2007-09-20 22:20:00,0.86255,0.86259,0.8617,0.86206,58400000.0
2007-09-20 22:25:00,0.86211,0.86282,0.8619,0.86278,63800000.0
2007-09-20 22:30:00,0.86281,0.86281,0.86252,0.86256,97400000.0
2007-09-20 22:35:00,0.86289,0.86298,0.86209,0.86218,54800000.0
2007-09-20 22:40:00,0.86296,0.86313,0.86252,0.86277,46400000.0
2007-09-20 22:45:00,0.86287,0.86343,0.8627,0.86343,44800000.0
2007-09-20 22:50:00,0.86329,0.86329,0.86282,0.86296,66000000.0
2007-09-20 22:55:00,0.86279,0.86384,0.86277,0.86384,64400000.0
2007-09-20 23:00:00,0.86357,0.86357,0.8622,0.863,75200000.0
2007-09-20 23:05:00,0.86301,0.86355,0.86301,0.86321,62400000.0
2007-09-20 23:10:00,0.86391,0.8642,0.86373,0.86373,62400000.0
2007-09-20 23:15:00,0.8649,0.86538,0.86417,0.8648,64800000.0
2007-09-20 23:20:00,0.86498,0.8653,0.86429,0.86508,58600000.0
2007-09-20 23:25:00,0.86503,0.86514,0.86474,0.86501,56800000.0
2007-09-20 23:30:00,0.86489,0.86515,0.86416,0.86512,52000000.0
2007-09-20 23:35:00,0.86536,0.86558,0.86507,0.86555,61200000.0
2007-09-20 23:40:00,0.86542,0.86575,0.86541,0.86547,48000000.0
2007-09-20 23:45:00,0.86486,0.86572,0.86477,0.86571,62800000.0
2007-09-20 23:50:00,0.86508,0.86578,0.86508,0.86554,55400000.0
2007-09-20 23:55:00,0.86542,0.86542,0.86414,0.86515,94600000.0
2007-09-21 00:00:00,0.86532,0.86538,0.86499,0.86534,66000000.0
2007-09-21 00:05:00,0.86532,0.86532,0.86381,0.86413,58400000.0
2007-09-21 00:10:00,0.86434,0.86468,0.86425,0.86463,40600000.0
2007-09-21 00:15:00,0.86461,0.86583,0.86438,0.8652,67200000.0
2007-09-21 00:20:00,0.86526,0.86544,0.86445,0.86445,62400000.0
2007-09-21 00:25:00,0.86498,0.86523,0.86433,0.8652,40400000.0
2007-09-21 00:30:00,0.86529,0.86555,0.8651,0.86516,68800000.0
2007-09-21 00:35:00,0.86511,0.866,0.86511,0.86557,64400000.0
2007-09-21 00:40:00,0.86559,0.86575,0.86501,0.86553,59000000.0
2007-09-21 00:45:00,0.86556,0.86632,0.86554,0.86564,62800000.0
2007-09-21 00:50:00,0.86611,0.86754,0.86611,0.86727,52200000.0
2007-09-21 00:55:00,0.8674,0.86812,0.86722,0.86812,61800000.0
2007-09-21 01:00:00,0.86818,0.86818,0.86741,0.86742,60800000.0
2007-09-21 01:05:00,0.86729,0.86771,0.867,0.86768,54400000.0
2007-09-21 01:10:00,0.86775,0.868,0.86742,0.86798,48000000.0
2007-09-21 01:15:00,0.86815,0.86828,0.86765,0.86828,57600000.0
2007-09-21 01:20:00,0.8683,0.8683,0.86765,0.86819,54400000.0
2007-09-21 01:25:00,0.86819,0.86819,0.8672,0.86813,49600000.0
2007-09-21 01:30:00,0.86835,0.86908,0.86805,0.86898,54400000.0
2007-09-21 01:35:00,0.86907,0.86927,0.86863,0.86871,65600000.0
2007-09-21 01:40:00,0.86885,0.86925,0.86871,0.86923,50000000.0
2007-09-21 01:45:00,0.86937,0.86941,0.86868,0.86907,56000000.0
2007-09-21 01:50:00,0.8691,0.87,0.86813,0.86981,61800000.0
2007-09-21 01:55:00,0.86964,0.8714,0.86964,0.8714,62800000.0
2007-09-21 02:00:00,0.87133,0.87136,0.87008,0.87055,72000000.0
2007-09-21 02:05:00,0.87063,0.87077,0.87048,0.8706,68800000.0
2007-09-21 02:10:00,0.87025,0.87083,0.87025,0.87073,73800000.0
2007-09-21 02:15:00,0.87086,0.87256,0.87086,0.87237,69200000.0
2007-09-21 02:20:00,0.87225,0.87225,0.87163,0.87207,65600000.0
2007-09-21 02:25:00,0.87211,0.87309,0.87128,0.87305,59200000.0
2007-09-21 02:30:00,0.87313,0.87345,0.87264,0.87296,54400000.0
2007-09-21 02:35:00,0.87314,0.87384,0.87286,0.87352,62400000.0
2007-09-21 02:40:00,0.87339,0.87339,0.87277,0.87284,67600000.0
2007-09-21 02:45:00,0.87271,0.87284,0.87189,0.87225,65800000.0
2007-09-21 02:50:00,0.87224,0.87235,0.87109,0.87144,65400000.0
2007-09-21 02:55:00,0.87162,0.87189,0.87146,0.87158,59600000.0
2007-09-21 03:00:00,0.8715,0.87191,0.87147,0.87174,72400000.0
2007-09-21 03:05:00,0.87167,0.87183,0.87135,0.87174,66000000.0
2007-09-21 03:10:00,0.87168,0.87176,0.8714,0.87148,74000000.0
2007-09-21 03:15:00,0.8712,0.87129,0.86987,0.87076,70200000.0
2007-09-21 03:20:00,0.87059,0.87096,0.87013,0.87096,60800000.0
2007-09-21 03:25:00,0.87101,0.87133,0.87084,0.87133,43200000.0
2007-09-21 03:30:00,0.87133,0.87133,0.87085,0.87106,54200000.0
2007-09-21 03:35:00,0.87063,0.87094,0.87036,0.87058,64000000.0
2007-09-21 03:40:00,0.87035,0.87157,0.87035,0.87124,60000000.0
2007-09-21 03:45:00,0.87165,0.87199,0.87085,0.87157,59600000.0
2007-09-21 03:50:00,0.87185,0.87185,0.87063,0.871,62200000.0
2007-09-21 03:55:00,0.87106,0.87111,0.8706,0.87085,67400000.0
2007-09-21 04:00:00,0.87121,0.87125,0.87098,0.87115,73400000.0
2007-09-21 04:05:00,0.87114,0.87117,0.87057,0.8707,60600000.0
2007-09-21 04:10:00,0.87064,0.87072,0.86944,0.87016,62400000.0
2007-09-21 04:15:00,0.87017,0.87017,0.86888,0.86924,61800000.0
2007-09-21 04:20:00,0.86924,0.86933,0.86873,0.86873,65600000.0
2007-09-21 04:25:00,0.86872,0.86906,0.86858,0.86899,65400000.0
2007-09-21 04:30:00,0.86908,0.86933,0.86888,0.86897,58400000.0
2007-09-21 04:35:00,0.8689,0.86895,0.8682,0.8689,68800000.0
2007-09-21 04:40:00,0.86896,0.8694,0.86892,0.86923,64400000.0
2007-09-21 04:45:00,0.86924,0.87025,0.86924,0.87025,64000000.0
2007-09-21 04:50:00,0.87029,0.87082,0.86951,0.86991,67400000.0
2007-09-21 04:55:00,0.86983,0.8701,0.86944,0.86958,67600000.0
2007-09-21 05:00:00,0.8701,0.87043,0.86986,0.87043,60800000.0
2007-09-21 05:05:00,0.87035,0.87039,0.87017,0.87023,51200000.0
2007-09-21 05:10:00,0.86991,0.87023,0.86947,0.8699,57600000.0
2007-09-21 05:15:00,0.87027,0.87027,0.86957,0.86997,61800000.0
2007-09-21 05:20:00,0.87014,0.87026,0.86965,0.8697,63800000.0
2007-09-21 05:25:00,0.8699,0.87024,0.86969,0.8701,68000000.0
2007-09-21 05:30:00,0.87018,0.87087,0.86993,0.87072,71200000.0
2007-09-21 05:35:00,0.87047,0.87081,0.87019,0.87032,63200000.0
2007-09-21 05:40:00,0.87029,0.87029,0.86952,0.86995,64400000.0
2007-09-21 05:45:00,0.87,0.87002,0.86951,0.86972,63400000.0
2007-09-21 05:50:00,0.86978,0.86978,0.86952,0.86976,52200000.0
2007-09-21 05:55:00,0.86947,0.86979,0.86926,0.86949,75000000.0
2007-09-21 06:00:00,0.86947,0.86947,0.86853,0.8687,64400000.0
2007-09-21 06:05:00,0.86858,0.86908,0.86856,0.86908,75600000.0
2007-09-21 06:10:00,0.86885,0.86907,0.86863,0.86894,62800000.0
2007-09-21 06:15:00,0.86889,0.86965,0.86879,0.86938,63800000.0
2007-09-21 06:20:00,0.86957,0.86971,0.8693,0.86958,70200000.0
2007-09-21 06:25:00,0.86963,0.87125,0.86963,0.87125,62400000.0
2007-09-21 06:30:00,0.87156,0.87187,0.87087,0.87106,70400000.0
2007-09-21 06:35:00,0.87073,0.87097,0.87034,0.87083,70800000.0
2007-09-21 06:40:00,0.87085,0.87093,0.87019,0.87019,69000000.0
2007-09-21 06:45:00,0.86961,0.87045,0.86961,0.87035,58000000.0
2007-09-21 06:50:00,0.87026,0.87068,0.87023,0.87037,68800000.0
2007-09-21 06:55:00,0.8702,0.8702,0.86989,0.8699,67400000.0
2007-09-21 07:00:00,0.86979,0.87021,0.86954,0.87006,51200000.0
2007-09-21 07:05:00,0.87016,0.87017,0.86896,0.86925,60800000.0
2007-09-21 07:10:00,0.86909,0.86958,0.86901,0.86931,69600000.0
2007-09-21 07:15:00,0.86964,0.86969,0.86916,0.86969,69600000.0
2007-09-21 07:20:00,0.86971,0.8698,0.86855,0.86935,55800000.0
2007-09-21 07:25:00,0.86895,0.86943,0.8681,0.86852,61200000.0
2007-09-21 07:30:00,0.86843,0.86938,0.86841,0.86935,59600000.0
2007-09-21 07:35:00,0.86937,0.86939,0.86904,0.8691,66400000.0
2007-09-21 07:40:00,0.86913,0.86961,0.86913,0.86958,66600000.0
2007-09-21 07:45:00,0.86951,0.87057,0.86951,0.8705,57800000.0
2007-09-21 07:50:00,0.87036,0.87036,0.86926,0.86954,63400000.0
2007-09-21 07:55:00,0.86979,0.87055,0.8694,0.87055,70000000.0
2007-09-21 08:00:00,0.87075,0.87107,0.87065,0.8708,69200000.0
2007-09-21 08:05:00,0.87071,0.87084,0.87028,0.87054,74000000.0
2007-09-21 08:10:00,0.87052,0.87073,0.86997,0.8702,62800000.0
2007-09-21 08:15:00,0.8703,0.87034,0.87001,0.87034,62800000.0
2007-09-21 08:20:00,0.87032,0.87036,0.87001,0.87014,65600000.0
2007-09-21 08:25:00,0.87009,0.87057,0.86999,0.8705,65600000.0
2007-09-21 08:30:00,0.87042,0.87042,0.86962,0.86968,71400000.0
2007-09-21 08:35:00,0.86938,0.86983,0.86884,0.86884,55400000.0
2007-09-21 08:40:00,0.86883,0.86948,0.8681,0.86931,57400000.0
2007-09-21 08:45:00,0.86903,0.86959,0.86903,0.86945,66800000.0
2007-09-21 08:50:00,0.86975,0.87038,0.8695,0.87034,63800000.0
2007-09-21 08:55:00,0.87042,0.87101,0.8703,0.87095,66600000.0
2007-09-21 09:00:00,0.87115,0.87157,0.87096,0.8711,67200000.0
2007-09-21 09:05:00,0.87127,0.87143,0.87065,0.87114,81200000.0
2007-09-21 09:10:00,0.87107,0.87111,0.87044,0.87044,64400000.0
2007-09-21 09:15:00,0.87046,0.87056,0.87027,0.87049,74000000.0
2007-09-21 09:20:00,0.87044,0.87087,0.87036,0.87078,65000000.0
2007-09-21 09:25:00,0.87079,0.87123,0.87071,0.87114,70400000.0
2007-09-21 09:30:00,0.87108,0.87213,0.87012,0.87213,74400000.0
2007-09-21 09:35:00,0.87254,0.87254,0.87197,0.8722,65600000.0
2007-09-21 09:40:00,0.8722,0.8722,0.87118,0.8712,64400000.0
2007-09-21 09:45:00,0.87122,0.87133,0.86958,0.86958,57600000.0
2007-09-21 09:50:00,0.86941,0.86965,0.86911,0.86965,67000000.0
2007-09-21 09:55:00,0.86955,0.86973,0.86908,0.86934,68800000.0
2007-09-21 10:00:00,0.86924,0.86938,0.86895,0.86895,62200000.0
2007-09-21 10:05:00,0.86913,0.86958,0.86905,0.86931,63400000.0
2007-09-21 10:10:00,0.86936,0.8695,0.86885,0.86946,66800000.0
2007-09-21 10:15:00,0.8695,0.86966,0.86926,0.86966,72200000.0
2007-09-21 10:20:00,0.86963,0.86963,0.86912,0.86912,67600000.0
2007-09-21 10:25:00,0.86942,0.86997,0.86942,0.86989,65600000.0
2007-09-21 10:30:00,0.86978,0.87014,0.86971,0.87009,58600000.0
2007-09-21 10:35:00,0.87016,0.87088,0.87012,0.87056,66600000.0
2007-09-21 10:40:00,0.87059,0.87082,0.87003,0.87008,67600000.0
2007-09-21 10:45:00,0.87023,0.87108,0.87021,0.87047,65000000.0
2007-09-21 10:50:00,0.87055,0.87067,0.87022,0.87026,61800000.0
2007-09-21 10:55:00,0.87031,0.87051,0.86975,0.87021,67400000.0
2007-09-21 11:00:00,0.87032,0.87053,0.87009,0.87053,65600000.0
2007-09-21 11:05:00,0.87036,0.87046,0.86997,0.87033,57600000.0
2007-09-21 11:10:00,0.87031,0.87031,0.86836,0.86865,76800000.0
2007-09-21 11:15:00,0.86869,0.86891,0.86803,0.86825,70800000.0
2007-09-21 11:20:00,0.86809,0.8684,0.86758,0.86801,72000000.0
2007-09-21 11:25:00,0.86802,0.86803,0.86772,0.86799,63600000.0
2007-09-21 11:30:00,0.86814,0.8692,0.86803,0.8692,70200000.0
2007-09-21 11:35:00,0.86907,0.86908,0.86866,0.86889,68800000.0
2007-09-21 11:40:00,0.86903,0.86912,0.86808,0.86907,62400000.0
2007-09-21 11:45:00,0.86906,0.86932,0.86867,0.86925,69200000.0
2007-09-21 11:50:00,0.869,0.86901,0.86872,0.86884,72000000.0
2007-09-21 11:55:00,0.86854,0.86927,0.86824,0.86915,67400000.0
2007-09-21 12:00:00,0.86915,0.86921,0.86867,0.86883,70800000.0
2007-09-21 12:05:00,0.86879,0.86966,0.86879,0.86966,70400000.0
2007-09-21 12:10:00,0.86959,0.86985,0.86906,0.86907,78200000.0
2007-09-21 12:15:00,0.86879,0.86916,0.86855,0.86894,67200000.0
2007-09-21 12:20:00,0.86886,0.86893,0.86761,0.86818,66600000.0
2007-09-21 12:25:00,0.86819,0.86829,0.86792,0.86811,60800000.0
2007-09-21 12:30:00,0.86799,0.86898,0.86799,0.86892,67200000.0
2007-09-21 12:35:00,0.86906,0.86923,0.86897,0.86914,73600000.0
2007-09-21 12:40:00,0.86902,0.86902,0.86856,0.86858,64400000.0
2007-09-21 12:45:00,0.86868,0.86896,0.86849,0.86864,62800000.0
2007-09-21 12:50:00,0.86869,0.86931,0.86844,0.86931,71800000.0
2007-09-21 12:55:00,0.86893,0.86968,0.8679,0.86968,61800000.0
2007-09-21 13:00:00,0.86982,0.86982,0.86928,0.86936,67600000.0
2007-09-21 13:05:00,0.86932,0.86948,0.86908,0.86918,67400000.0
2007-09-21 13:10:00,0.86907,0.86917,0.8688,0.86881,58000000.0
2007-09-21 13:15:00,0.8687,0.86912,0.86865,0.86875,60000000.0
2007-09-21 13:20:00,0.86879,0.86975,0.86879,0.86961,75000000.0
2007-09-21 13:25:00,0.86946,0.8696,0.86899,0.86915,66000000.0
2007-09-21 13:30:00,0.86907,0.86923,0.86865,0.86894,103200000.0
2007-09-21 13:35:00,0.86907,0.86912,0.86854,0.86904,124200000.0
2007-09-21 13:40:00,0.86917,0.8693,0.86893,0.8692,141800000.0
2007-09-21 13:45:00,0.86906,0.86966,0.86898,0.86948,122400000.0
2007-09-21 13:50:00,0.86925,0.87035,0.86922,0.87035,155800000.0
2007-09-21 13:55:00,0.87049,0.8705,0.87019,0.87038,129800000.0
2007-09-21 14:00:00,0.87042,0.87057,0.86949,0.86974,172000000.0
2007-09-21 14:05:00,0.86964,0.86997,0.86948,0.86997,151000000.0
2007-09-21 14:10:00,0.86997,0.87009,0.86917,0.86932,114600000.0
2007-09-21 14:15:00,0.86948,0.87048,0.86939,0.87033,185800000.0
2007-09-21 14:20:00,0.86987,0.86994,0.86951,0.86987,138400000.0
2007-09-21 14:25:00,0.86974,0.86985,0.86937,0.86968,107400000.0
2007-09-21 14:30:00,0.8698,0.87061,0.86969,0.87061,206000000.0
2007-09-21 14:35:00,0.87083,0.87139,0.87071,0.87139,182800000.0
2007-09-21 14:40:00,0.87159,0.87236,0.87141,0.87209,244400000.0
2007-09-21 14:45:00,0.87227,0.87286,0.87192,0.8727,152200000.0
2007-09-21 14:50:00,0.87263,0.87327,0.87234,0.87315,133600000.0
2007-09-21 14:55:00,0.87315,0.87316,0.87248,0.87268,103000000.0
2007-09-21 15:00:00,0.87276,0.87288,0.87262,0.87274,154000000.0
2007-09-21 15:05:00,0.87316,0.87316,0.87141,0.8718,107600000.0
2007-09-21 15:10:00,0.87168,0.87187,0.87132,0.87171,227800000.0
2007-09-21 15:15:00,0.87185,0.87257,0.87181,0.87232,97600000.0
2007-09-21 15:20:00,0.87219,0.87219,0.87188,0.87211,166800000.0
2007-09-21 15:25:00,0.8721,0.87226,0.87127,0.87219,193600000.0
2007-09-21 15:30:00,0.87105,0.8722,0.87104,0.87187,248400000.0
2007-09-21 15:35:00,0.87201,0.87267,0.87201,0.8726,197600000.0
2007-09-21 15:40:00,0.8726,0.87279,0.87198,0.87198,207200000.0
2007-09-21 15:45:00,0.87176,0.87234,0.87176,0.8723,125600000.0
2007-09-21 15:50:00,0.87233,0.87245,0.87204,0.87205,89400000.0
2007-09-21 15:55:00,0.87206,0.87266,0.87193,0.87193,142800000.0
2007-09-21 16:00:00,0.87207,0.87211,0.8717,0.8717,238600000.0
2007-09-21 16:05:00,0.87182,0.87258,0.87179,0.87245,198800000.0
2007-09-21 16:10:00,0.87231,0.87231,0.87186,0.87193,210400000.0
2007-09-21 16:15:00,0.87197,0.87208,0.87187,0.87201,169600000.0
2007-09-21 16:20:00,0.87194,0.87196,0.87172,0.87179,197600000.0
2007-09-21 16:25:00,0.87182,0.87211,0.87159,0.87159,171400000.0
2007-09-21 16:30:00,0.87174,0.87197,0.8715,0.87191,170200000.0
2007-09-21 16:35:00,0.87193,0.872,0.87161,0.87185,227400000.0
2007-09-21 16:40:00,0.87158,0.87197,0.87138,0.87186,120400000.0
2007-09-21 16:45:00,0.87191,0.87223,0.87176,0.87183,314600000.0
2007-09-21 16:50:00,0.87181,0.87226,0.87169,0.87215,160000000.0
2007-09-21 16:55:00,0.87218,0.87218,0.87119,0.87126,196600000.0
2007-09-21 17:00:00,0.87109,0.87161,0.87095,0.8711,232400000.0
2007-09-21 17:05:00,0.87115,0.87121,0.87031,0.87061,182000000.0
2007-09-21 17:10:00,0.87051,0.87051,0.87017,0.87019,146000000.0
2007-09-21 17:15:00,0.87013,0.87047,0.86992,0.87043,104200000.0
2007-09-21 17:20:00,0.87042,0.87054,0.87011,0.87036,123600000.0
2007-09-21 17:25:00,0.87043,0.8705,0.87024,0.87028,199400000.0
2007-09-21 17:30:00,0.8703,0.87061,0.87015,0.87026,370800000.0
2007-09-21 17:35:00,0.87024,0.87046,0.86988,0.87046,204000000.0
2007-09-21 17:40:00,0.87015,0.87051,0.87002,0.87013,227200000.0
2007-09-21 17:45:00,0.87021,0.87021,0.86906,0.86925,306200000.0
2007-09-21 17:50:00,0.86918,0.86936,0.86911,0.86927,262000000.0
2007-09-21 17:55:00,0.86931,0.86964,0.86869,0.8696,266600000.0
2007-09-21 18:00:00,0.86969,0.86977,0.8691,0.86966,234000000.0
2007-09-21 18:05:00,0.86966,0.86986,0.86965,0.86986,319400000.0
2007-09-21 18:10:00,0.86972,0.86977,0.86914,0.86915,131200000.0
2007-09-21 18:15:00,0.8691,0.86938,0.8691,0.86912,227800000.0
2007-09-21 18:20:00,0.86914,0.86926,0.86906,0.86925,232000000.0
2007-09-21 18:25:00,0.86921,0.86954,0.86921,0.86943,143600000.0
2007-09-21 18:30:00,0.86936,0.86993,0.86929,0.86993,207200000.0
2007-09-21 18:35:00,0.86987,0.8699,0.86927,0.86953,177600000.0
2007-09-21 18:40:00,0.86962,0.87016,0.86937,0.87016,178000000.0
2007-09-21 18:45:00,0.87024,0.8713,0.86932,0.87081,135800000.0
2007-09-21 18:50:00,0.87075,0.87107,0.87022,0.87101,144800000.0
2007-09-21 18:55:00,0.8711,0.87125,0.87092,0.87124,144800000.0
2007-09-21 19:00:00,0.87123,0.8714,0.8711,0.87111,135200000.0
2007-09-21 19:05:00,0.87093,0.87098,0.87041,0.87046,162400000.0
2007-09-21 19:10:00,0.87042,0.87056,0.87038,0.87052,106000000.0
2007-09-21 19:15:00,0.87056,0.87076,0.86997,0.87027,81800000.0
2007-09-21 19:20:00,0.87027,0.87077,0.87017,0.87059,116800000.0
2007-09-21 19:25:00,0.87062,0.87072,0.8701,0.87042,94400000.0
2007-09-21 19:30:00,0.87056,0.87106,0.87056,0.87095,87200000.0
2007-09-21 19:35:00,0.87096,0.87155,0.87072,0.87146,94800000.0
2007-09-21 19:40:00,0.87149,0.87159,0.87109,0.87133,82400000.0
2007-09-21 19:45:00,0.87123,0.87123,0.87042,0.8705,94400000.0
2007-09-21 19:50:00,0.87072,0.87136,0.87068,0.87132,75000000.0
2007-09-21 19:55:00,0.87135,0.87143,0.8708,0.871,60400000.0
2007-09-21 20:00:00,0.87094,0.87094,0.87022,0.87069,68800000.0
2007-09-21 20:05:00,0.87088,0.87088,0.87004,0.87008,71200000.0
2007-09-21 20:10:00,0.87048,0.87092,0.86999,0.87018,87200000.0
2007-09-21 20:15:00,0.86999,0.87087,0.86999,0.87065,63400000.0
2007-09-21 20:20:00,0.87048,0.87076,0.87012,0.87048,75600000.0
2007-09-21 20:25:00,0.87041,0.87053,0.87016,0.87046,56000000.0
2007-09-21 20:30:00,0.8706,0.87082,0.87012,0.87047,69200000.0
2007-09-21 20:35:00,0.8703,0.87076,0.87021,0.8707,67600000.0
2007-09-21 20:40:00,0.87069,0.87069,0.87009,0.87018,65000000.0
2007-09-21 20:45:00,0.87029,0.87061,0.87006,0.87056,51600000.0
2007-09-21 20:50:00,0.87047,0.87076,0.8704,0.87072,66000000.0
2007-09-21 20:55:00,0.87067,0.87067,0.86988,0.87054,64400000.0
2007-09-21 21:00:00,0.87058,0.87066,0.86987,0.87001,62400000.0
2007-09-21 21:05:00,0.87014,0.87047,0.8697,0.87022,67200000.0
2007-09-21 21:10:00,0.87,0.8702,0.86968,0.86983,69200000.0
2007-09-21 21:15:00,0.86977,0.87038,0.86973,0.87026,61800000.0
2007-09-21 21:20:00,0.87037,0.8704,0.86963,0.86963,61800000.0
2007-09-21 21:25:00,0.87014,0.87033,0.87006,0.87033,44800000.0
2007-09-21 21:30:00,0.87022,0.87031,0.86969,0.86996,43600000.0
2007-09-21 21:35:00,0.86993,0.87005,0.86954,0.86998,65600000.0
2007-09-21 21:40:00,0.86998,0.87011,0.86983,0.87006,64000000.0
2007-09-21 21:45:00,0.86997,0.871,0.86958,0.8705,76600000.0
2007-09-21 21:50:00,0.87052,0.87052,0.86994,0.86998,58000000.0
2007-09-21 21:55:00,0.86993,0.87028,0.86965,0.86982,49000000.0
2007-09-21 22:00:00,0.8702,0.87054,0.87016,0.87041,45200000.0
2007-09-21 22:05:00,0.87039,0.87073,0.87015,0.87036,65600000.0
2007-09-21 22:10:00,0.8704,0.87048,0.87025,0.87048,32000000.0
2007-09-21 22:15:00,0.87027,0.8712,0.87027,0.87089,62800000.0
2007-09-21 22:20:00,0.87076,0.87079,0.87051,0.87064,58000000.0
2007-09-21 22:25:00,0.87048,0.87077,0.8701,0.87065,65000000.0
2007-09-21 22:30:00,0.87067,0.87094,0.87051,0.87093,97000000.0
2007-09-21 22:35:00,0.87106,0.87139,0.87068,0.87106,66600000.0
2007-09-21 22:40:00,0.87104,0.87124,0.87024,0.87069,54800000.0
2007-09-21 22:45:00,0.87062,0.87068,0.8705,0.8705,48000000.0
2007-09-21 22:50:00,0.8707,0.87097,0.8704,0.8705,48400000.0
2007-09-21 22:55:00,0.87074,0.87134,0.87067,0.87127,66000000.0
2007-09-23 23:00:00,0.86976,0.8708,0.86976,0.87072,75600000.0
2007-09-23 23:05:00,0.87061,0.8707,0.86997,0.87005,38800000.0
2007-09-23 23:10:00,0.87115,0.87115,0.87035,0.871,22400000.0
2007-09-23 23:15:00,0.8705,0.87133,0.87037,0.87133,38400000.0
2007-09-23 23:20:00,0.87137,0.8714,0.87035,0.8706,51200000.0
2007-09-23 23:25:00,0.87045,0.8705,0.8704,0.87047,14400000.0
2007-09-23 23:30:00,0.87055,0.8707,0.86975,0.87065,36800000.0
2007-09-23 23:35:00,0.87067,0.87116,0.87067,0.87116,24000000.0
2007-09-23 23:40:00,0.87062,0.8713,0.87062,0.87118,37200000.0
2007-09-23 23:45:00,0.87077,0.8709,0.8707,0.87081,27200000.0
2007-09-23 23:50:00,0.87136,0.87148,0.87077,0.8709,30800000.0
2007-09-23 23:55:00,0.87149,0.87162,0.86993,0.8704,70600000.0
2007-09-24 00:00:00,0.87044,0.87131,0.87044,0.87131,48000000.0
2007-09-24 00:05:00,0.87138,0.8718,0.87104,0.87157,57600000.0
2007-09-24 00:10:00,0.87168,0.87179,0.87136,0.87155,49600000.0
2007-09-24 00:15:00,0.87119,0.87218,0.87119,0.87177,45200000.0
2007-09-24 00:20:00,0.87201,0.87203,0.87121,0.87149,62400000.0
2007-09-24 00:25:00,0.87159,0.87187,0.87155,0.87159,50000000.0
2007-09-24 00:30:00,0.87162,0.87188,0.87097,0.87174,70400000.0
2007-09-24 00:35:00,0.87173,0.87187,0.87157,0.87169,46800000.0
2007-09-24 00:40:00,0.87175,0.8722,0.87162,0.8721,48400000.0
2007-09-24 00:45:00,0.87202,0.8721,0.87173,0.87192,62400000.0
2007-09-24 00:50:00,0.87195,0.87207,0.87167,0.87196,52800000.0
2007-09-24 00:55:00,0.87207,0.87207,0.87168,0.87201,49200000.0
2007-09-24 01:00:00,0.87187,0.87193,0.87163,0.87191,60800000.0
2007-09-24 01:05:00,0.87196,0.87228,0.87189,0.87208,59600000.0
2007-09-24 01:10:00,0.87197,0.87197,0.87161,0.87161,45200000.0
2007-09-24 01:15:00,0.87149,0.87174,0.87121,0.87121,58000000.0
2007-09-24 01:20:00,0.87112,0.87116,0.87042,0.87056,64800000.0
2007-09-24 01:25:00,0.87045,0.8706,0.86955,0.87047,58400000.0
2007-09-24 01:30:00,0.87042,0.8709,0.87028,0.87036,54400000.0
2007-09-24 01:35:00,0.87044,0.87064,0.87013,0.87057,65600000.0
2007-09-24 01:40:00,0.87065,0.87102,0.87057,0.87057,36200000.0
2007-09-24 01:45:00,0.87057,0.87057,0.87012,0.87012,56800000.0
2007-09-24 01:50:00,0.87011,0.8703,0.86893,0.87014,62800000.0
2007-09-24 01:55:00,0.8701,0.87036,0.86984,0.8703,52200000.0
2007-09-24 02:00:00,0.87035,0.8708,0.87027,0.87046,61000000.0
2007-09-24 02:05:00,0.87051,0.87051,0.86888,0.8699,62400000.0
2007-09-24 02:10:00,0.87008,0.87033,0.87001,0.87002,56400000.0
2007-09-24 02:15:00,0.86969,0.8704,0.86969,0.87016,46800000.0
2007-09-24 02:20:00,0.87006,0.87008,0.86904,0.86939,65400000.0
2007-09-24 02:25:00,0.86956,0.87026,0.86946,0.86976,54600000.0
2007-09-24 02:30:00,0.86992,0.87034,0.86892,0.87034,59200000.0
2007-09-24 02:35:00,0.87006,0.87026,0.86982,0.87007,66000000.0
2007-09-24 02:40:00,0.87038,0.87056,0.86979,0.87032,57000000.0
2007-09-24 02:45:00,0.86977,0.87027,0.86966,0.86988,47800000.0
2007-09-24 02:50:00,0.86984,0.87035,0.86984,0.87033,60000000.0
2007-09-24 02:55:00,0.8703,0.87033,0.86958,0.87019,60800000.0
2007-09-24 03:00:00,0.86989,0.87028,0.86973,0.86998,54400000.0
2007-09-24 03:05:00,0.87021,0.87029,0.86996,0.87006,52800000.0
2007-09-24 03:10:00,0.86999,0.8702,0.86966,0.87001,62400000.0
2007-09-24 03:15:00,0.8701,0.87044,0.86986,0.86986,59600000.0
2007-09-24 03:20:00,0.86972,0.86978,0.8695,0.86963,64400000.0
2007-09-24 03:25:00,0.86973,0.86986,0.8696,0.8697,68200000.0
2007-09-24 03:30:00,0.86966,0.87015,0.86966,0.87014,50000000.0
2007-09-24 03:35:00,0.87007,0.87027,0.86988,0.86998,61800000.0
2007-09-24 03:40:00,0.86999,0.87027,0.86952,0.86957,62400000.0
2007-09-24 03:45:00,0.86986,0.86998,0.86965,0.86994,48800000.0
2007-09-24 03:50:00,0.86989,0.86993,0.86937,0.86962,57600000.0
2007-09-24 03:55:00,0.86963,0.87006,0.8695,0.86985,65800000.0
2007-09-24 04:00:00,0.86942,0.87028,0.86925,0.87028,87400000.0
2007-09-24 04:05:00,0.87025,0.87027,0.86995,0.87013,56000000.0
2007-09-24 04:10:00,0.87015,0.87027,0.8698,0.86987,63400000.0
2007-09-24 04:15:00,0.86991,0.87022,0.86952,0.87013,62400000.0
2007-09-24 04:20:00,0.87017,0.87017,0.86914,0.86964,59600000.0
2007-09-24 04:25:00,0.8699,0.87011,0.8691,0.86998,63800000.0
2007-09-24 04:30:00,0.86997,0.87008,0.86964,0.86989,56000000.0
2007-09-24 04:35:00,0.86998,0.87023,0.8692,0.8701,58000000.0
2007-09-24 04:40:00,0.87031,0.87031,0.86992,0.87002,64000000.0
2007-09-24 04:45:00,0.86997,0.8713,0.86997,0.87109,61800000.0
2007-09-24 04:50:00,0.87105,0.87118,0.87075,0.87083,62800000.0
2007-09-24 04:55:00,0.87078,0.87087,0.86989,0.87058,75200000.0
2007-09-24 05:00:00,0.87077,0.87115,0.87061,0.87104,65600000.0
2007-09-24 05:05:00,0.87101,0.87124,0.8709,0.8712,65600000.0
2007-09-24 05:10:00,0.87108,0.87119,0.87083,0.87083,42000000.0
2007-09-24 05:15:00,0.87098,0.87105,0.87065,0.87087,44800000.0
2007-09-24 05:20:00,0.87101,0.87142,0.87047,0.87119,67200000.0
2007-09-24 05:25:00,0.87115,0.8712,0.87057,0.87059,97400000.0
2007-09-24 05:30:00,0.87047,0.87059,0.86987,0.87059,66000000.0
2007-09-24 05:35:00,0.87066,0.87073,0.87026,0.87056,57000000.0
2007-09-24 05:40:00,0.87048,0.87048,0.86998,0.87024,62800000.0
2007-09-24 05:45:00,0.87077,0.87089,0.87055,0.87078,76800000.0
2007-09-24 05:50:00,0.8707,0.87082,0.87068,0.87075,65600000.0
2007-09-24 05:55:00,0.8707,0.87103,0.87066,0.87103,51200000.0
2007-09-24 06:00:00,0.87095,0.87095,0.87042,0.87058,60800000.0
2007-09-24 06:05:00,0.87049,0.87061,0.87008,0.87038,57600000.0
2007-09-24 06:10:00,0.87042,0.87048,0.86945,0.87015,77200000.0
2007-09-24 06:15:00,0.87018,0.87055,0.87018,0.87031,64000000.0
2007-09-24 06:20:00,0.87036,0.87052,0.86991,0.87017,65600000.0
2007-09-24 06:25:00,0.87014,0.87034,0.86994,0.86994,49000000.0
2007-09-24 06:30:00,0.8702,0.87042,0.87004,0.87012,49000000.0
2007-09-24 06:35:00,0.86987,0.87038,0.86982,0.87038,61800000.0
2007-09-24 06:40:00,0.87047,0.8705,0.86977,0.8704,61200000.0
2007-09-24 06:45:00,0.86967,0.87069,0.86967,0.87065,69200000.0
2007-09-24 06:50:00,0.87063,0.87065,0.86985,0.87043,67200000.0
2007-09-24 06:55:00,0.87041,0.87123,0.87041,0.87112,62400000.0
2007-09-24 07:00:00,0.87097,0.87097,0.86971,0.87046,64400000.0
2007-09-24 07:05:00,0.87041,0.87041,0.87012,0.87036,66400000.0
2007-09-24 07:10:00,0.87029,0.87057,0.87,0.87,51600000.0
2007-09-24 07:15:00,0.87056,0.8706,0.87042,0.87042,65000000.0
2007-09-24 07:20:00,0.87049,0.87057,0.86973,0.87046,69200000.0
2007-09-24 07:25:00,0.87058,0.87066,0.87011,0.87051,68600000.0
2007-09-24 07:30:00,0.87045,0.87047,0.86963,0.87021,55800000.0
2007-09-24 07:35:00,0.87022,0.87035,0.87001,0.87023,75600000.0
2007-09-24 07:40:00,0.87039,0.87047,0.86983,0.86998,64000000.0
2007-09-24 07:45:00,0.87002,0.87021,0.86971,0.8701,86600000.0
2007-09-24 07:50:00,0.86999,0.87068,0.86977,0.87064,64000000.0
2007-09-24 07:55:00,0.8707,0.87077,0.87022,0.8705,67600000.0
2007-09-24 08:00:00,0.87061,0.87139,0.87061,0.87139,61600000.0
2007-09-24 08:05:00,0.87181,0.8724,0.87181,0.87238,74600000.0
2007-09-24 08:10:00,0.87259,0.87273,0.87168,0.87183,92600000.0
2007-09-24 08:15:00,0.87185,0.87185,0.87068,0.87082,81600000.0
2007-09-24 08:20:00,0.87077,0.87102,0.87057,0.87075,93800000.0
2007-09-24 08:25:00,0.87076,0.87118,0.87056,0.87075,86800000.0
2007-09-24 08:30:00,0.87087,0.87245,0.87085,0.87225,94600000.0
2007-09-24 08:35:00,0.87224,0.87228,0.87092,0.87137,116800000.0
2007-09-24 08:40:00,0.87144,0.87144,0.87116,0.87119,83000000.0
2007-09-24 08:45:00,0.87112,0.87128,0.87096,0.871,105000000.0
2007-09-24 08:50:00,0.87125,0.87127,0.87093,0.87093,161800000.0
2007-09-24 08:55:00,0.87087,0.87087,0.87029,0.87067,133800000.0
2007-09-24 09:00:00,0.87047,0.87074,0.87007,0.8702,143000000.0
2007-09-24 09:05:00,0.87022,0.87118,0.87021,0.87108,145400000.0
2007-09-24 09:10:00,0.87074,0.87095,0.86977,0.87065,136400000.0
2007-09-24 09:15:00,0.87051,0.87125,0.86997,0.87121,178200000.0
2007-09-24 09:20:00,0.87098,0.87126,0.87085,0.87099,177400000.0
2007-09-24 09:25:00,0.87096,0.87109,0.87049,0.87052,209000000.0
2007-09-24 09:30:00,0.87047,0.87055,0.87028,0.8703,145800000.0
2007-09-24 09:35:00,0.87027,0.8703,0.86991,0.87022,231400000.0
2007-09-24 09:40:00,0.86994,0.87027,0.86989,0.87023,225800000.0
2007-09-24 09:45:00,0.87014,0.87017,0.86967,0.87016,130600000.0
2007-09-24 09:50:00,0.87003,0.87003,0.86943,0.8698,320800000.0
2007-09-24 09:55:00,0.8699,0.8701,0.86966,0.8701,234000000.0
2007-09-24 10:00:00,0.86999,0.87026,0.86952,0.87026,268200000.0
2007-09-24 10:05:00,0.87014,0.8706,0.86968,0.8706,261600000.0
2007-09-24 10:10:00,0.87069,0.87107,0.86995,0.871,305800000.0
2007-09-24 10:15:00,0.87089,0.87103,0.87001,0.87023,227200000.0
2007-09-24 10:20:00,0.87005,0.87005,0.86943,0.86965,203600000.0
2007-09-24 10:25:00,0.86972,0.86972,0.86898,0.86972,373800000.0
2007-09-24 10:30:00,0.86972,0.87033,0.86938,0.87005,200800000.0
2007-09-24 10:35:00,0.87016,0.87045,0.8697,0.87028,122600000.0
2007-09-24 10:40:00,0.87039,0.87086,0.87013,0.87074,104400000.0
2007-09-24 10:45:00,0.87095,0.87136,0.87095,0.87129,145200000.0
2007-09-24 10:50:00,0.87142,0.87174,0.87136,0.8716,182200000.0
2007-09-24 10:55:00,0.87172,0.87203,0.87168,0.87173,232600000.0
2007-09-24 11:00:00,0.87185,0.87206,0.87144,0.87164,196000000.0
2007-09-24 11:05:00,0.87158,0.87169,0.8708,0.87163,160000000.0
2007-09-24 11:10:00,0.87166,0.87207,0.87141,0.87181,316600000.0
2007-09-24 11:15:00,0.87164,0.87181,0.87125,0.87132,122200000.0
2007-09-24 11:20:00,0.87176,0.87177,0.87125,0.87139,226800000.0
2007-09-24 11:25:00,0.87143,0.87163,0.871,0.87155,168800000.0
2007-09-24 11:30:00,0.87167,0.87176,0.87157,0.8716,171600000.0
2007-09-24 11:35:00,0.87176,0.87198,0.87163,0.87167,194800000.0
2007-09-24 11:40:00,0.87164,0.87186,0.87152,0.87159,169400000.0
2007-09-24 11:45:00,0.87155,0.87198,0.87146,0.87194,208400000.0
2007-09-24 11:50:00,0.872,0.87253,0.87182,0.87217,200600000.0
2007-09-24 11:55:00,0.87254,0.87289,0.87254,0.87263,238000000.0
2007-09-24 12:00:00,0.87271,0.8731,0.87267,0.8731,143400000.0
2007-09-24 12:05:00,0.87313,0.87332,0.87263,0.87332,90200000.0
2007-09-24 12:10:00,0.87342,0.87348,0.8725,0.8725,123600000.0
2007-09-24 12:15:00,0.87254,0.87261,0.87232,0.87232,207800000.0
2007-09-24 12:20:00,0.87228,0.87234,0.87152,0.87173,198200000.0
2007-09-24 12:25:00,0.87208,0.87238,0.87084,0.87111,250800000.0
2007-09-24 12:30:00,0.87205,0.87205,0.87101,0.87189,193800000.0
2007-09-24 12:35:00,0.87211,0.87264,0.87199,0.87253,166000000.0
2007-09-24 12:40:00,0.87253,0.87259,0.87236,0.87259,97600000.0
2007-09-24 12:45:00,0.87275,0.87295,0.87274,0.87276,226000000.0
2007-09-24 12:50:00,0.87285,0.87289,0.87204,0.87208,107600000.0
2007-09-24 12:55:00,0.87199,0.87225,0.87193,0.87198,153800000.0
2007-09-24 13:00:00,0.87198,0.87202,0.87119,0.87174,101800000.0
2007-09-24 13:05:00,0.87188,0.87242,0.87184,0.87242,133800000.0
2007-09-24 13:10:00,0.87251,0.87306,0.87248,0.87264,151400000.0
2007-09-24 13:15:00,0.8726,0.87291,0.87251,0.8727,245400000.0
2007-09-24 13:20:00,0.87273,0.87334,0.87273,0.87327,182000000.0
2007-09-24 13:25:00,0.87332,0.8734,0.87315,0.87337,209200000.0
2007-09-24 13:30:00,0.87332,0.87351,0.87311,0.87343,105800000.0
2007-09-24 13:35:00,0.87358,0.87381,0.87344,0.87368,137800000.0
2007-09-24 13:40:00,0.87367,0.87371,0.87323,0.87337,185000000.0
2007-09-24 13:45:00,0.87353,0.87412,0.87353,0.87412,115600000.0
2007-09-24 13:50:00,0.8741,0.8742,0.87358,0.87393,150200000.0
2007-09-24 13:55:00,0.87401,0.87442,0.87389,0.8744,171000000.0
2007-09-24 14:00:00,0.87437,0.87451,0.87432,0.87441,131000000.0
2007-09-24 14:05:00,0.87443,0.87476,0.87408,0.87476,157000000.0
2007-09-24 14:10:00,0.87487,0.87515,0.87469,0.8748,122000000.0
2007-09-24 14:15:00,0.87468,0.87522,0.87462,0.87475,141600000.0
2007-09-24 14:20:00,0.87478,0.8749,0.87441,0.87441,124600000.0
2007-09-24 14:25:00,0.87438,0.87466,0.87419,0.87465,105200000.0
2007-09-24 14:30:00,0.87454,0.87483,0.87445,0.87483,65000000.0
2007-09-24 14:35:00,0.87491,0.87505,0.87449,0.87479,74600000.0
2007-09-24 14:40:00,0.87479,0.87503,0.87439,0.87497,59600000.0
2007-09-24 14:45:00,0.87489,0.87514,0.87475,0.87504,57600000.0
2007-09-24 14:50:00,0.87505,0.87551,0.87493,0.87532,67600000.0
2007-09-24 14:55:00,0.8754,0.8754,0.87458,0.87458,67200000.0
2007-09-24 15:00:00,0.87438,0.87515,0.87369,0.87515,62400000.0
2007-09-24 15:05:00,0.87497,0.87527,0.87445,0.87526,71800000.0
2007-09-24 15:10:00,0.87509,0.87517,0.87487,0.8749,62800000.0
2007-09-24 15:15:00,0.87469,0.87476,0.87396,0.87396,63400000.0
2007-09-24 15:20:00,0.87428,0.87456,0.87394,0.87443,74000000.0
2007-09-24 15:25:00,0.87435,0.87445,0.8741,0.87413,67200000.0
2007-09-24 15:30:00,0.87422,0.87476,0.87421,0.87461,62000000.0
2007-09-24 15:35:00,0.87456,0.87456,0.87406,0.87406,67200000.0
2007-09-24 15:40:00,0.87405,0.87412,0.8739,0.8739,66600000.0
2007-09-24 15:45:00,0.87397,0.87422,0.87367,0.87417,78800000.0
2007-09-24 15:50:00,0.87417,0.87422,0.87355,0.87355,70200000.0
2007-09-24 15:55:00,0.87347,0.87381,0.87326,0.87331,69800000.0
2007-09-24 16:00:00,0.87331,0.8735,0.87223,0.87307,66600000.0
2007-09-24 16:05:00,0.87321,0.87336,0.87315,0.87333,71800000.0
2007-09-24 16:10:00,0.87321,0.87346,0.87313,0.87339,69200000.0
2007-09-24 16:15:00,0.87337,0.87385,0.87259,0.87347,62400000.0
2007-09-24 16:20:00,0.87336,0.87367,0.87331,0.87367,69600000.0
2007-09-24 16:25:00,0.87362,0.87458,0.87346,0.87458,70400000.0
2007-09-24 16:30:00,0.87452,0.8749,0.87423,0.87423,61800000.0
2007-09-24 16:35:00,0.87418,0.87473,0.87389,0.87461,72000000.0
2007-09-24 16:40:00,0.87474,0.87508,0.87446,0.87478,70800000.0
2007-09-24 16:45:00,0.87471,0.87484,0.87453,0.87463,77200000.0
2007-09-24 16:50:00,0.87456,0.87468,0.87408,0.87444,58000000.0
2007-09-24 16:55:00,0.87451,0.87492,0.87438,0.87475,65000000.0
2007-09-24 17:00:00,0.87468,0.87486,0.8744,0.87456,67600000.0
2007-09-24 17:05:00,0.87444,0.87451,0.87364,0.87438,62800000.0
2007-09-24 17:10:00,0.87428,0.87456,0.87418,0.87428,66000000.0
2007-09-24 17:15:00,0.87433,0.87443,0.87416,0.87426,67200000.0
2007-09-24 17:20:00,0.87439,0.87517,0.87439,0.87485,67400000.0
2007-09-24 17:25:00,0.87485,0.87488,0.87446,0.87468,59600000.0
2007-09-24 17:30:00,0.87474,0.87523,0.87438,0.8752,65400000.0
2007-09-24 17:35:00,0.87521,0.87528,0.87417,0.87417,68000000.0
2007-09-24 17:40:00,0.87404,0.87428,0.87387,0.87407,72000000.0
2007-09-24 17:45:00,0.87396,0.87425,0.87387,0.87399,68800000.0
2007-09-24 17:50:00,0.87364,0.87405,0.87344,0.87384,64000000.0
2007-09-24 17:55:00,0.87386,0.87422,0.87364,0.87384,63200000.0
2007-09-24 18:00:00,0.87403,0.87414,0.87306,0.87317,69600000.0
2007-09-24 18:05:00,0.87366,0.87399,0.87361,0.87372,67200000.0
2007-09-24 18:10:00,0.87369,0.87394,0.87333,0.87333,56800000.0
2007-09-24 18:15:00,0.8737,0.87381,0.87323,0.87374,64800000.0
2007-09-24 18:20:00,0.87374,0.87396,0.87333,0.87395,65600000.0
2007-09-24 18:25:00,0.87384,0.87401,0.8729,0.87389,74000000.0
2007-09-24 18:30:00,0.87327,0.87393,0.87327,0.87389,71000000.0
2007-09-24 18:35:00,0.87347,0.87403,0.87326,0.87366,65600000.0
2007-09-24 18:40:00,0.87409,0.8742,0.87368,0.87415,73600000.0
2007-09-24 18:45:00,0.87335,0.87421,0.87335,0.87366,64200000.0
2007-09-24 18:50:00,0.87353,0.87412,0.8728,0.87387,79800000.0
2007-09-24 18:55:00,0.87395,0.87411,0.87379,0.87394,67600000.0
2007-09-24 19:00:00,0.87342,0.87409,0.87327,0.87388,68000000.0
2007-09-24 19:05:00,0.87405,0.87412,0.87355,0.87399,63400000.0
2007-09-24 19:10:00,0.87384,0.87421,0.87384,0.87401,59000000.0
2007-09-24 19:15:00,0.87411,0.87419,0.87323,0.87366,57600000.0
2007-09-24 19:20:00,0.87398,0.87411,0.87335,0.87339,56400000.0
2007-09-24 19:25:00,0.87355,0.87384,0.87332,0.87378,71800000.0
2007-09-24 19:30:00,0.87374,0.87384,0.87327,0.87327,65400000.0
2007-09-24 19:35:00,0.87318,0.87359,0.87305,0.87328,65600000.0
2007-09-24 19:40:00,0.87335,0.87374,0.87335,0.87367,62800000.0
2007-09-24 19:45:00,0.8737,0.87375,0.87315,0.87328,61800000.0
2007-09-24 19:50:00,0.87331,0.87339,0.87267,0.87326,73600000.0
2007-09-24 19:55:00,0.87338,0.87359,0.87311,0.87317,69800000.0
2007-09-24 20:00:00,0.87321,0.87343,0.87291,0.87316,69200000.0
2007-09-24 20:05:00,0.87296,0.87351,0.87272,0.87351,64000000.0
2007-09-24 20:10:00,0.87355,0.87359,0.87334,0.87343,59200000.0
2007-09-24 20:15:00,0.873,0.87363,0.87277,0.87321,67000000.0
2007-09-24 20:20:00,0.8734,0.87362,0.87274,0.87321,66400000.0
2007-09-24 20:25:00,0.87351,0.87357,0.87284,0.87291,60000000.0
2007-09-24 20:30:00,0.87343,0.87353,0.87233,0.87353,61600000.0
2007-09-24 20:35:00,0.87355,0.87356,0.87317,0.87329,56800000.0
2007-09-24 20:40:00,0.8733,0.8735,0.87314,0.87347,69200000.0
2007-09-24 20:45:00,0.87349,0.87377,0.87282,0.87377,68600000.0
2007-09-24 20:50:00,0.87372,0.87385,0.87324,0.87334,60600000.0
2007-09-24 20:55:00,0.87351,0.87395,0.87316,0.87328,51200000.0
2007-09-24 21:00:00,0.8737,0.87408,0.87355,0.87381,67000000.0
2007-09-24 21:05:00,0.87387,0.87402,0.87317,0.87394,68600000.0
2007-09-24 21:10:00,0.87403,0.87403,0.87316,0.87384,59600000.0
2007-09-24 21:15:00,0.87397,0.87407,0.87317,0.8733,70600000.0
2007-09-24 21:20:00,0.87337,0.8739,0.87322,0.87357,70400000.0
2007-09-24 21:25:00,0.87356,0.8739,0.87347,0.87388,70800000.0
2007-09-24 21:30:00,0.87394,0.87441,0.87354,0.87417,63200000.0
2007-09-24 21:35:00,0.87418,0.87482,0.87403,0.87477,70400000.0
2007-09-24 21:40:00,0.87486,0.87525,0.87471,0.87471,64000000.0
2007-09-24 21:45:00,0.87498,0.8758,0.87489,0.87563,62800000.0
2007-09-24 21:50:00,0.87551,0.87661,0.87535,0.87641,76000000.0
2007-09-24 21:55:00,0.87655,0.87664,0.87543,0.87602,64000000.0
2007-09-24 22:00:00,0.87611,0.87628,0.87562,0.87619,74600000.0
2007-09-24 22:05:00,0.87626,0.87638,0.87592,0.87637,60600000.0
2007-09-24 22:10:00,0.87635,0.87638,0.87584,0.87626,63400000.0
2007-09-24 22:15:00,0.87582,0.8768,0.87573,0.87665,63400000.0
2007-09-24 22:20:00,0.8767,0.87763,0.8767,0.87737,62400000.0
2007-09-24 22:25:00,0.87739,0.8776,0.87713,0.87735,70800000.0
2007-09-24 22:30:00,0.87727,0.87738,0.87685,0.87685,67600000.0
2007-09-24 22:35:00,0.87674,0.87708,0.87642,0.8768,63800000.0
2007-09-24 22:40:00,0.87679,0.87682,0.87598,0.87603,62200000.0
2007-09-24 22:45:00,0.87604,0.87615,0.87524,0.87524,68800000.0
2007-09-24 22:50:00,0.87583,0.87583,0.87511,0.87535,62200000.0
2007-09-24 22:55:00,0.87501,0.8751,0.87454,0.8751,60800000.0
2007-09-24 23:00:00,0.87493,0.87536,0.87467,0.87527,67000000.0
2007-09-24 23:05:00,0.87551,0.87551,0.8744,0.87503,68200000.0
2007-09-24 23:10:00,0.87522,0.87566,0.87493,0.87566,63600000.0
2007-09-24 23:15:00,0.87573,0.87589,0.87545,0.87551,65200000.0
2007-09-24 23:20:00,0.87582,0.87591,0.87548,0.87559,68600000.0
2007-09-24 23:25:00,0.87577,0.87599,0.87575,0.87583,57400000.0
2007-09-24 23:30:00,0.87574,0.87592,0.87494,0.87569,65400000.0
2007-09-24 23:35:00,0.87571,0.87587,0.87518,0.87544,65600000.0
2007-09-24 23:40:00,0.87558,0.8759,0.87527,0.87578,62800000.0
2007-09-24 23:45:00,0.87511,0.87592,0.87487,0.87591,45200000.0
2007-09-24 23:50:00,0.87586,0.87586,0.87556,0.8757,61200000.0
2007-09-24 23:55:00,0.87573,0.87604,0.87562,0.87589,73800000.0
2007-09-25 00:00:00,0.87505,0.87604,0.87505,0.87591,67200000.0
2007-09-25 00:05:00,0.8752,0.87581,0.87508,0.87576,56400000.0
2007-09-25 00:10:00,0.87555,0.87555,0.87474,0.87498,59600000.0
2007-09-25 00:15:00,0.8741,0.87507,0.8741,0.8749,60800000.0
2007-09-25 00:20:00,0.87485,0.87517,0.87424,0.87485,64000000.0
2007-09-25 00:25:00,0.87518,0.87529,0.87448,0.87475,52800000.0
2007-09-25 00:30:00,0.87456,0.87518,0.87456,0.87518,33600000.0
2007-09-25 00:35:00,0.8747,0.87546,0.87458,0.87534,60800000.0
2007-09-25 00:40:00,0.87536,0.87545,0.8742,0.8748,70400000.0
2007-09-25 00:45:00,0.87524,0.87534,0.87413,0.87419,74000000.0
2007-09-25 00:50:00,0.87378,0.87403,0.8733,0.87363,66000000.0
2007-09-25 00:55:00,0.87367,0.87399,0.87344,0.87384,72400000.0
2007-09-25 01:00:00,0.87394,0.8743,0.87315,0.87424,56000000.0
2007-09-25 01:05:00,0.87474,0.87513,0.87416,0.8749,65600000.0
2007-09-25 01:10:00,0.87503,0.87512,0.87441,0.87459,65600000.0
2007-09-25 01:15:00,0.87463,0.87471,0.87411,0.87424,67200000.0
2007-09-25 01:20:00,0.87426,0.87432,0.87349,0.87356,62400000.0
2007-09-25 01:25:00,0.8732,0.87358,0.8732,0.87357,49600000.0
2007-09-25 01:30:00,0.8737,0.8739,0.87283,0.8737,59200000.0
2007-09-25 01:35:00,0.87382,0.87422,0.87342,0.87363,65600000.0
2007-09-25 01:40:00,0.87423,0.87429,0.87388,0.87404,67600000.0
2007-09-25 01:45:00,0.87401,0.87401,0.87256,0.87298,73600000.0
2007-09-25 01:50:00,0.87313,0.87323,0.87283,0.87288,70000000.0
2007-09-25 01:55:00,0.87293,0.87301,0.87217,0.87288,71800000.0
2007-09-25 02:00:00,0.87297,0.87298,0.87205,0.87218,62800000.0
2007-09-25 02:05:00,0.87211,0.87289,0.87122,0.87228,62400000.0
2007-09-25 02:10:00,0.87228,0.87247,0.8721,0.87247,60200000.0
2007-09-25 02:15:00,0.87245,0.87247,0.87147,0.87151,46400000.0
2007-09-25 02:20:00,0.87153,0.87164,0.87065,0.87077,65600000.0
2007-09-25 02:25:00,0.87089,0.87098,0.87038,0.87098,59200000.0
2007-09-25 02:30:00,0.87098,0.87142,0.87037,0.87091,58600000.0
2007-09-25 02:35:00,0.87099,0.87119,0.87096,0.87117,65000000.0
2007-09-25 02:40:00,0.87121,0.87166,0.87119,0.87151,58400000.0
2007-09-25 02:45:00,0.87148,0.87189,0.87148,0.87161,57000000.0
2007-09-25 02:50:00,0.87168,0.87172,0.87122,0.87125,60400000.0
2007-09-25 02:55:00,0.8713,0.8713,0.871,0.87103,64800000.0
2007-09-25 03:00:00,0.87098,0.87098,0.87012,0.87016,57600000.0
2007-09-25 03:05:00,0.87003,0.87003,0.86907,0.86907,52800000.0
2007-09-25 03:10:00,0.86985,0.87023,0.869,0.87012,60800000.0
2007-09-25 03:15:00,0.8699,0.87058,0.8697,0.86997,59200000.0
2007-09-25 03:20:00,0.87036,0.87051,0.86998,0.87012,64000000.0
2007-09-25 03:25:00,0.87022,0.87037,0.86958,0.86958,69400000.0
2007-09-25 03:30:00,0.86961,0.87026,0.86961,0.86998,52800000.0
2007-09-25 03:35:00,0.87021,0.87059,0.87021,0.87049,58000000.0
2007-09-25 03:40:00,0.87016,0.87058,0.87016,0.8703,65400000.0
2007-09-25 03:45:00,0.87017,0.87074,0.87009,0.87074,44600000.0
2007-09-25 03:50:00,0.87006,0.87093,0.87006,0.87085,70400000.0
2007-09-25 03:55:00,0.87071,0.87071,0.86972,0.87005,64800000.0
2007-09-25 04:00:00,0.86972,0.87058,0.86972,0.87052,77200000.0
2007-09-25 04:05:00,0.87054,0.87076,0.87011,0.87076,60800000.0
2007-09-25 04:10:00,0.87091,0.87091,0.87016,0.87054,64000000.0
2007-09-25 04:15:00,0.8705,0.87087,0.8704,0.87073,60000000.0
2007-09-25 04:20:00,0.87081,0.87089,0.87063,0.87086,46400000.0
2007-09-25 04:25:00,0.87086,0.8709,0.86985,0.8706,65000000.0
2007-09-25 04:30:00,0.8707,0.87083,0.87022,0.87049,56800000.0
2007-09-25 04:35:00,0.87037,0.8707,0.86954,0.8707,59200000.0
2007-09-25 04:40:00,0.87047,0.87061,0.8698,0.87061,64800000.0
2007-09-25 04:45:00,0.87048,0.87074,0.86987,0.8699,62200000.0
2007-09-25 04:50:00,0.86993,0.86993,0.86961,0.86964,51600000.0
2007-09-25 04:55:00,0.86965,0.8698,0.86876,0.8698,51600000.0
2007-09-25 05:00:00,0.8697,0.86986,0.86944,0.86954,66000000.0
2007-09-25 05:05:00,0.86955,0.86955,0.86871,0.86879,65400000.0
2007-09-25 05:10:00,0.86874,0.86895,0.86862,0.86875,52800000.0
2007-09-25 05:15:00,0.86873,0.869,0.86842,0.869,52000000.0
2007-09-25 05:20:00,0.86902,0.86915,0.86818,0.86877,67400000.0
2007-09-25 05:25:00,0.8686,0.8686,0.86828,0.86844,97600000.0
2007-09-25 05:30:00,0.86838,0.86856,0.86805,0.86838,63400000.0
2007-09-25 05:35:00,0.86835,0.86835,0.86769,0.86796,52800000.0
2007-09-25 05:40:00,0.86807,0.86822,0.86782,0.86782,62800000.0
2007-09-25 05:45:00,0.86742,0.86828,0.8674,0.86821,77200000.0
2007-09-25 05:50:00,0.8681,0.86815,0.86761,0.86761,65000000.0
2007-09-25 05:55:00,0.86745,0.86829,0.86715,0.86792,62800000.0
2007-09-25 06:00:00,0.8678,0.868,0.8673,0.86731,58000000.0
2007-09-25 06:05:00,0.86709,0.86751,0.86709,0.86735,58800000.0
2007-09-25 06:10:00,0.86717,0.8673,0.86624,0.86723,76800000.0
2007-09-25 06:15:00,0.86712,0.86712,0.86605,0.86674,60800000.0
2007-09-25 06:20:00,0.86637,0.86703,0.86631,0.86701,65600000.0
2007-09-25 06:25:00,0.86712,0.86793,0.86705,0.86784,60200000.0
2007-09-25 06:30:00,0.86744,0.86792,0.86724,0.86787,51200000.0
2007-09-25 06:35:00,0.86789,0.86801,0.86746,0.86755,62400000.0
2007-09-25 06:40:00,0.86749,0.86765,0.86741,0.86753,57400000.0
2007-09-25 06:45:00,0.86679,0.8675,0.86679,0.86709,68800000.0
2007-09-25 06:50:00,0.86728,0.86775,0.86703,0.86769,67200000.0
2007-09-25 06:55:00,0.86769,0.86802,0.86746,0.86749,62400000.0
2007-09-25 07:00:00,0.86703,0.86781,0.86694,0.86744,63800000.0
2007-09-25 07:05:00,0.86726,0.86744,0.86647,0.86699,66000000.0
2007-09-25 07:10:00,0.86715,0.86766,0.86654,0.86715,43000000.0
2007-09-25 07:15:00,0.86729,0.86874,0.86728,0.86859,65600000.0
2007-09-25 07:20:00,0.86828,0.86848,0.86752,0.86847,69600000.0
2007-09-25 07:25:00,0.86856,0.86875,0.86802,0.86804,69200000.0
2007-09-25 07:30:00,0.86832,0.86832,0.86767,0.86816,55800000.0
2007-09-25 07:35:00,0.86827,0.86827,0.86775,0.86803,74400000.0
2007-09-25 07:40:00,0.86802,0.86805,0.86741,0.8679,69800000.0
2007-09-25 07:45:00,0.86793,0.86828,0.86737,0.86737,87200000.0
2007-09-25 07:50:00,0.86782,0.8687,0.86748,0.86863,64000000.0
2007-09-25 07:55:00,0.86851,0.86851,0.86793,0.86832,68600000.0
2007-09-25 08:00:00,0.86835,0.86861,0.86831,0.86831,60800000.0
2007-09-25 08:05:00,0.86837,0.86849,0.86798,0.86802,75600000.0
2007-09-25 08:10:00,0.86793,0.86796,0.86722,0.86755,94000000.0
2007-09-25 08:15:00,0.86756,0.86848,0.86742,0.86848,82400000.0
2007-09-25 08:20:00,0.8684,0.8684,0.86743,0.86743,94800000.0
2007-09-25 08:25:00,0.8674,0.86792,0.8673,0.8678,86400000.0
2007-09-25 08:30:00,0.86759,0.86803,0.86747,0.86797,94800000.0
2007-09-25 08:35:00,0.86796,0.86803,0.86735,0.86779,118200000.0
2007-09-25 08:40:00,0.86774,0.86805,0.86722,0.86787,84000000.0
2007-09-25 08:45:00,0.8678,0.86882,0.86773,0.86882,102600000.0
2007-09-25 08:50:00,0.86853,0.86855,0.86799,0.86799,163400000.0
2007-09-25 08:55:00,0.86778,0.86825,0.86778,0.86808,134400000.0
2007-09-25 09:00:00,0.86811,0.86855,0.86781,0.86855,146400000.0
2007-09-25 09:05:00,0.86866,0.86888,0.8684,0.86845,144200000.0
2007-09-25 09:10:00,0.86833,0.86835,0.86699,0.86794,136200000.0
2007-09-25 09:15:00,0.86773,0.86784,0.86663,0.86663,177400000.0
2007-09-25 09:20:00,0.86638,0.86652,0.8648,0.86483,176800000.0
2007-09-25 09:25:00,0.86479,0.86514,0.86476,0.86514,208800000.0
2007-09-25 09:30:00,0.86525,0.86525,0.86364,0.86364,146000000.0
2007-09-25 09:35:00,0.86344,0.86353,0.86295,0.86325,233200000.0
2007-09-25 09:40:00,0.86324,0.86363,0.86322,0.86359,226600000.0
2007-09-25 09:45:00,0.86367,0.86367,0.863,0.863,132000000.0
2007-09-25 09:50:00,0.86288,0.86321,0.86269,0.86278,319600000.0
2007-09-25 09:55:00,0.86282,0.86302,0.86259,0.86268,234000000.0
2007-09-25 10:00:00,0.86274,0.86274,0.86176,0.86217,265600000.0
2007-09-25 10:05:00,0.8624,0.86319,0.86219,0.86319,260400000.0
2007-09-25 10:10:00,0.86312,0.86356,0.86247,0.86335,306000000.0
2007-09-25 10:15:00,0.8633,0.8635,0.86313,0.86314,225800000.0
2007-09-25 10:20:00,0.8632,0.86333,0.863,0.86304,203400000.0
2007-09-25 10:25:00,0.863,0.86323,0.8628,0.86289,371400000.0
2007-09-25 10:30:00,0.86295,0.86302,0.86242,0.86242,201200000.0
2007-09-25 10:35:00,0.8624,0.86284,0.86233,0.86284,122000000.0
2007-09-25 10:40:00,0.86289,0.86351,0.86277,0.86322,103800000.0
2007-09-25 10:45:00,0.86321,0.86324,0.86222,0.86283,145400000.0
2007-09-25 10:50:00,0.86278,0.86324,0.8626,0.86319,182600000.0
2007-09-25 10:55:00,0.86306,0.86306,0.86236,0.86257,231400000.0
2007-09-25 11:00:00,0.86254,0.86278,0.86244,0.86244,198400000.0
2007-09-25 11:05:00,0.86238,0.86259,0.86191,0.86221,160000000.0
2007-09-25 11:10:00,0.86231,0.86249,0.86208,0.86231,313000000.0
2007-09-25 11:15:00,0.86226,0.86229,0.862,0.86216,122000000.0
2007-09-25 11:20:00,0.86225,0.8624,0.86204,0.86232,227800000.0
2007-09-25 11:25:00,0.86229,0.86263,0.86222,0.86248,171000000.0
2007-09-25 11:30:00,0.86262,0.86306,0.8626,0.86279,171600000.0
2007-09-25 11:35:00,0.86291,0.86318,0.86272,0.86317,196600000.0
2007-09-25 11:40:00,0.86336,0.86353,0.86318,0.86326,168800000.0
2007-09-25 11:45:00,0.86331,0.86331,0.86173,0.8618,206600000.0
2007-09-25 11:50:00,0.86195,0.86219,0.86179,0.86219,199800000.0
2007-09-25 11:55:00,0.86217,0.86217,0.8615,0.86165,239000000.0
2007-09-25 12:00:00,0.86161,0.86165,0.86137,0.86137,144000000.0
2007-09-25 12:05:00,0.86147,0.86151,0.86048,0.86048,90800000.0
2007-09-25 12:10:00,0.86011,0.86011,0.85911,0.85911,124600000.0
2007-09-25 12:15:00,0.85924,0.85962,0.85917,0.85942,206800000.0
2007-09-25 12:20:00,0.85925,0.8594,0.85908,0.85908,198600000.0
2007-09-25 12:25:00,0.85915,0.85963,0.85824,0.85824,252200000.0
2007-09-25 12:30:00,0.85896,0.85947,0.85796,0.85937,195600000.0
2007-09-25 12:35:00,0.85937,0.85942,0.85884,0.85907,166400000.0
2007-09-25 12:40:00,0.85915,0.85917,0.85823,0.85828,98600000.0
2007-09-25 12:45:00,0.8582,0.85834,0.85802,0.85802,229400000.0
2007-09-25 12:50:00,0.85805,0.85839,0.8575,0.85821,107600000.0
2007-09-25 12:55:00,0.85815,0.85825,0.85594,0.85599,154000000.0
2007-09-25 13:00:00,0.85567,0.85601,0.85544,0.85601,103000000.0
2007-09-25 13:05:00,0.85632,0.85754,0.85632,0.85732,133200000.0
2007-09-25 13:10:00,0.85707,0.85716,0.85676,0.85678,152800000.0
2007-09-25 13:15:00,0.85698,0.85709,0.85667,0.85675,243400000.0
2007-09-25 13:20:00,0.85691,0.85691,0.85573,0.85574,182200000.0
2007-09-25 13:25:00,0.85558,0.85558,0.85422,0.8549,208200000.0
2007-09-25 13:30:00,0.85504,0.85524,0.85469,0.85516,107600000.0
2007-09-25 13:35:00,0.85516,0.85623,0.85509,0.85613,138400000.0
2007-09-25 13:40:00,0.85615,0.85645,0.85614,0.85615,184600000.0
2007-09-25 13:45:00,0.85615,0.85615,0.85584,0.856,116000000.0
2007-09-25 13:50:00,0.85609,0.85749,0.85601,0.85749,149200000.0
2007-09-25 13:55:00,0.8576,0.85805,0.85759,0.85784,172000000.0
2007-09-25 14:00:00,0.85745,0.85799,0.85745,0.85788,129000000.0
2007-09-25 14:05:00,0.85772,0.85814,0.85772,0.85783,156200000.0
2007-09-25 14:10:00,0.8576,0.8576,0.85697,0.85697,122000000.0
2007-09-25 14:15:00,0.85687,0.85742,0.8567,0.85677,140600000.0
2007-09-25 14:20:00,0.85678,0.85703,0.85591,0.85635,125200000.0
2007-09-25 14:25:00,0.85676,0.85706,0.85639,0.85661,104000000.0
2007-09-25 14:30:00,0.85668,0.85708,0.85668,0.85707,64200000.0
2007-09-25 14:35:00,0.85704,0.8571,0.85684,0.85703,74400000.0
2007-09-25 14:40:00,0.8571,0.85756,0.8567,0.85756,59600000.0
2007-09-25 14:45:00,0.85756,0.85756,0.85703,0.85745,58400000.0
2007-09-25 14:50:00,0.85751,0.85797,0.85741,0.85769,67600000.0
2007-09-25 14:55:00,0.85784,0.85819,0.85711,0.85744,66600000.0
2007-09-25 15:00:00,0.85747,0.85813,0.85701,0.85782,62400000.0
2007-09-25 15:05:00,0.85794,0.85856,0.85776,0.85829,72000000.0
2007-09-25 15:10:00,0.8585,0.85867,0.85801,0.85801,62800000.0
2007-09-25 15:15:00,0.85795,0.85825,0.85778,0.85815,64000000.0
2007-09-25 15:20:00,0.85816,0.85816,0.85747,0.85753,74800000.0
2007-09-25 15:25:00,0.85758,0.85767,0.85732,0.85736,67600000.0
2007-09-25 15:30:00,0.85667,0.85737,0.85667,0.85737,60800000.0
2007-09-25 15:35:00,0.85744,0.8575,0.85711,0.85712,67200000.0
2007-09-25 15:40:00,0.85718,0.85747,0.85688,0.85688,67200000.0
2007-09-25 15:45:00,0.85707,0.8583,0.85707,0.85809,77200000.0
2007-09-25 15:50:00,0.85829,0.86036,0.85829,0.8597,71200000.0
2007-09-25 15:55:00,0.85984,0.85991,0.85925,0.85957,70200000.0
2007-09-25 16:00:00,0.85933,0.85965,0.85836,0.85923,67000000.0
2007-09-25 16:05:00,0.85961,0.8618,0.85961,0.86169,72800000.0
2007-09-25 16:10:00,0.86166,0.86222,0.86139,0.8621,68800000.0
2007-09-25 16:15:00,0.86226,0.86329,0.86104,0.86329,63200000.0
2007-09-25 16:20:00,0.86322,0.86333,0.86146,0.86169,69800000.0
2007-09-25 16:25:00,0.86186,0.86206,0.86107,0.86111,70400000.0
2007-09-25 16:30:00,0.86118,0.86169,0.86061,0.86061,62800000.0
2007-09-25 16:35:00,0.86053,0.86265,0.86046,0.86238,72000000.0
2007-09-25 16:40:00,0.86225,0.8632,0.86209,0.8632,70600000.0
2007-09-25 16:45:00,0.86314,0.86314,0.86186,0.86194,76800000.0
2007-09-25 16:50:00,0.86203,0.86255,0.86152,0.86152,57400000.0
2007-09-25 16:55:00,0.86158,0.8622,0.86152,0.86217,65000000.0
2007-09-25 17:00:00,0.86228,0.86228,0.86153,0.86171,67200000.0
2007-09-25 17:05:00,0.86159,0.86248,0.86142,0.86218,62800000.0
2007-09-25 17:10:00,0.86217,0.86294,0.86207,0.86249,66000000.0
2007-09-25 17:15:00,0.86255,0.86257,0.86156,0.86206,66600000.0
2007-09-25 17:20:00,0.86208,0.8621,0.86137,0.86199,67000000.0
2007-09-25 17:25:00,0.86198,0.8625,0.86141,0.86244,60000000.0
2007-09-25 17:30:00,0.86232,0.86245,0.862,0.86214,65800000.0
2007-09-25 17:35:00,0.86148,0.86297,0.86146,0.86291,67200000.0
2007-09-25 17:40:00,0.8631,0.86341,0.86291,0.86291,72000000.0
2007-09-25 17:45:00,0.86288,0.86317,0.86234,0.86248,69200000.0
2007-09-25 17:50:00,0.86297,0.86322,0.86276,0.86298,64400000.0
2007-09-25 17:55:00,0.8629,0.86304,0.86231,0.86304,63600000.0
2007-09-25 18:00:00,0.86303,0.86303,0.86197,0.86213,69600000.0
2007-09-25 18:05:00,0.86219,0.86272,0.86219,0.86244,68400000.0
2007-09-25 18:10:00,0.86235,0.86246,0.86203,0.86207,58000000.0
2007-09-25 18:15:00,0.86201,0.86231,0.86192,0.86225,63400000.0
2007-09-25 18:20:00,0.86228,0.86281,0.86226,0.86273,66000000.0
2007-09-25 18:25:00,0.86263,0.86306,0.86147,0.86225,75200000.0
2007-09-25 18:30:00,0.8627,0.8627,0.86201,0.86201,70800000.0
2007-09-25 18:35:00,0.86198,0.86254,0.86187,0.86237,65000000.0
2007-09-25 18:40:00,0.86243,0.86287,0.86229,0.86258,74000000.0
2007-09-25 18:45:00,0.86258,0.86311,0.86248,0.86296,63400000.0
2007-09-25 18:50:00,0.863,0.86321,0.86245,0.86304,79400000.0
2007-09-25 18:55:00,0.86314,0.86314,0.86215,0.86245,67200000.0
2007-09-25 19:00:00,0.86294,0.86308,0.86276,0.8629,67600000.0
2007-09-25 19:05:00,0.86291,0.86328,0.86238,0.86323,64000000.0
2007-09-25 19:10:00,0.86306,0.86384,0.86306,0.86337,58600000.0
2007-09-25 19:15:00,0.86356,0.86477,0.86258,0.86445,56400000.0
2007-09-25 19:20:00,0.86447,0.86504,0.86418,0.86498,55400000.0
2007-09-25 19:25:00,0.86472,0.86499,0.8647,0.8647,72000000.0
2007-09-25 19:30:00,0.8645,0.8645,0.86339,0.86342,67600000.0
2007-09-25 19:35:00,0.86345,0.86444,0.86332,0.8641,65400000.0
2007-09-25 19:40:00,0.8641,0.86447,0.8641,0.8644,62400000.0
2007-09-25 19:45:00,0.86443,0.86453,0.86384,0.86399,68800000.0
2007-09-25 19:50:00,0.86448,0.86455,0.86393,0.86449,73000000.0
2007-09-25 19:55:00,0.86462,0.86483,0.86434,0.8647,68800000.0
2007-09-25 20:00:00,0.86464,0.86487,0.86417,0.86487,69600000.0
2007-09-25 20:05:00,0.86432,0.86506,0.86414,0.86471,64000000.0
2007-09-25 20:10:00,0.86479,0.86524,0.86464,0.86524,58600000.0
2007-09-25 20:15:00,0.86524,0.86536,0.86477,0.86483,67200000.0
2007-09-25 20:20:00,0.86518,0.8652,0.86451,0.86466,65600000.0
2007-09-25 20:25:00,0.8646,0.8647,0.86412,0.86458,61000000.0
2007-09-25 20:30:00,0.86476,0.86483,0.86351,0.86483,63600000.0
2007-09-25 20:35:00,0.86487,0.86491,0.86467,0.86474,43200000.0
2007-09-25 20:40:00,0.86489,0.86505,0.86486,0.86496,68800000.0
2007-09-25 20:45:00,0.86491,0.86539,0.86491,0.86539,68800000.0
2007-09-25 20:50:00,0.86529,0.86544,0.86502,0.86531,61200000.0
2007-09-25 20:55:00,0.86511,0.86538,0.86452,0.86469,52800000.0
2007-09-25 21:00:00,0.86483,0.86612,0.86483,0.86574,67200000.0
2007-09-25 21:05:00,0.86559,0.86655,0.86539,0.8663,69200000.0
2007-09-25 21:10:00,0.86645,0.86645,0.86535,0.86535,58600000.0
2007-09-25 21:15:00,0.86599,0.86606,0.86563,0.86584,70200000.0
2007-09-25 21:20:00,0.86594,0.86616,0.86581,0.866,69000000.0
2007-09-25 21:25:00,0.86589,0.86647,0.86576,0.86617,70400000.0
2007-09-25 21:30:00,0.86617,0.8669,0.86617,0.86671,62800000.0
2007-09-25 21:35:00,0.86687,0.86722,0.86677,0.86722,70800000.0
2007-09-25 21:40:00,0.86722,0.86737,0.86676,0.86718,64200000.0
2007-09-25 21:45:00,0.867,0.86714,0.86699,0.86711,64000000.0
2007-09-25 21:50:00,0.86712,0.86712,0.86641,0.86672,75200000.0
2007-09-25 21:55:00,0.86677,0.86765,0.86658,0.86758,64800000.0
2007-09-25 22:00:00,0.86744,0.86748,0.86697,0.86697,75200000.0
2007-09-25 22:05:00,0.86643,0.86663,0.86606,0.86652,60800000.0
2007-09-25 22:10:00,0.86654,0.86688,0.86598,0.86688,63800000.0
2007-09-25 22:15:00,0.86687,0.86687,0.86615,0.86655,63400000.0
2007-09-25 22:20:00,0.86652,0.86677,0.86632,0.86674,62400000.0
2007-09-25 22:25:00,0.86683,0.86693,0.86659,0.86677,69600000.0
2007-09-25 22:30:00,0.86668,0.86668,0.86607,0.86611,67200000.0
2007-09-25 22:35:00,0.86581,0.86599,0.86517,0.86593,64000000.0
2007-09-25 22:40:00,0.86605,0.86641,0.86596,0.86603,62400000.0
2007-09-25 22:45:00,0.86621,0.8663,0.8653,0.86618,69200000.0
2007-09-25 22:50:00,0.86622,0.86647,0.86565,0.86637,62400000.0
2007-09-25 22:55:00,0.86641,0.86641,0.86589,0.86622,60200000.0
2007-09-25 23:00:00,0.86595,0.86642,0.86562,0.86636,66600000.0
2007-09-25 23:05:00,0.86641,0.8665,0.86526,0.86591,70400000.0
2007-09-25 23:10:00,0.86553,0.86641,0.86537,0.86641,64400000.0
2007-09-25 23:15:00,0.86641,0.86667,0.8659,0.8659,64000000.0
2007-09-25 23:20:00,0.86647,0.86661,0.86599,0.86599,69600000.0
2007-09-25 23:25:00,0.86618,0.86622,0.86589,0.86589,57600000.0
2007-09-25 23:30:00,0.86575,0.86605,0.86552,0.86603,65600000.0
2007-09-25 23:35:00,0.86588,0.86593,0.86545,0.86567,65000000.0
2007-09-25 23:40:00,0.86573,0.86579,0.86533,0.86557,62400000.0
2007-09-25 23:45:00,0.8646,0.86569,0.8646,0.86566,58000000.0
2007-09-25 23:50:00,0.86565,0.86575,0.86523,0.86526,61600000.0
2007-09-25 23:55:00,0.86518,0.86546,0.86501,0.86545,73000000.0
2007-09-26 00:00:00,0.86547,0.86592,0.86546,0.86592,67200000.0
2007-09-26 00:05:00,0.8659,0.8659,0.86503,0.86506,72800000.0
2007-09-26 00:10:00,0.8654,0.86544,0.8647,0.8647,51400000.0
2007-09-26 00:15:00,0.86468,0.8658,0.86468,0.86566,60200000.0
2007-09-26 00:20:00,0.86549,0.86559,0.86468,0.86485,64000000.0
2007-09-26 00:25:00,0.86508,0.86581,0.86508,0.86576,65200000.0
2007-09-26 00:30:00,0.8649,0.86569,0.86482,0.86513,48400000.0
2007-09-26 00:35:00,0.86582,0.86582,0.86509,0.86574,60800000.0
2007-09-26 00:40:00,0.86593,0.8669,0.86483,0.86686,70400000.0
2007-09-26 00:45:00,0.8667,0.86727,0.86623,0.86719,73800000.0
2007-09-26 00:50:00,0.86735,0.86784,0.8669,0.86693,65600000.0
2007-09-26 00:55:00,0.86695,0.86761,0.86658,0.86753,71400000.0
2007-09-26 01:00:00,0.86766,0.86811,0.86746,0.8676,69000000.0
2007-09-26 01:05:00,0.8677,0.86813,0.86763,0.86797,67400000.0
2007-09-26 01:10:00,0.86812,0.86856,0.86793,0.86827,64800000.0
2007-09-26 01:15:00,0.86825,0.86835,0.86786,0.86788,67200000.0
2007-09-26 01:20:00,0.86789,0.86861,0.86789,0.86861,60000000.0
2007-09-26 01:25:00,0.86865,0.86878,0.86813,0.86842,65400000.0
2007-09-26 01:30:00,0.86838,0.86851,0.86752,0.86849,60400000.0
2007-09-26 01:35:00,0.86845,0.86851,0.86813,0.86829,65400000.0
2007-09-26 01:40:00,0.86824,0.86825,0.86691,0.86701,68800000.0
2007-09-26 01:45:00,0.8669,0.8669,0.86578,0.86594,73400000.0
2007-09-26 01:50:00,0.86591,0.8663,0.86567,0.86587,68200000.0
2007-09-26 01:55:00,0.86581,0.86624,0.86575,0.86581,72000000.0
2007-09-26 02:00:00,0.86585,0.86672,0.86575,0.8666,61200000.0
2007-09-26 02:05:00,0.86605,0.86682,0.86543,0.86637,51200000.0
2007-09-26 02:10:00,0.86641,0.86645,0.86587,0.86643,32400000.0
2007-09-26 02:15:00,0.86579,0.86643,0.86577,0.86606,46400000.0
2007-09-26 02:20:00,0.86601,0.86613,0.86568,0.86581,65600000.0
2007-09-26 02:25:00,0.86579,0.86588,0.86524,0.86557,44000000.0
2007-09-26 02:30:00,0.86559,0.86609,0.86479,0.86603,60400000.0
2007-09-26 02:35:00,0.86596,0.8664,0.86538,0.86579,66000000.0
2007-09-26 02:40:00,0.86613,0.86624,0.86505,0.86624,45800000.0
2007-09-26 02:45:00,0.86621,0.86622,0.86575,0.8658,43200000.0
2007-09-26 02:50:00,0.8658,0.86638,0.86568,0.86638,59200000.0
2007-09-26 02:55:00,0.86647,0.86647,0.86519,0.86555,58000000.0
2007-09-26 03:00:00,0.86552,0.86566,0.86509,0.86558,53800000.0
2007-09-26 03:05:00,0.86527,0.86573,0.86497,0.86573,52200000.0
2007-09-26 03:10:00,0.86597,0.86597,0.86524,0.86524,57000000.0
2007-09-26 03:15:00,0.86527,0.86549,0.86527,0.86534,59600000.0
2007-09-26 03:20:00,0.86528,0.86541,0.86469,0.86501,69200000.0
2007-09-26 03:25:00,0.86545,0.86575,0.86532,0.86568,52600000.0
2007-09-26 03:30:00,0.86483,0.86566,0.86483,0.86544,49000000.0
2007-09-26 03:35:00,0.86534,0.86591,0.86495,0.86589,45800000.0
2007-09-26 03:40:00,0.86589,0.86595,0.86546,0.86568,62400000.0
2007-09-26 03:45:00,0.8658,0.86585,0.86567,0.86582,46400000.0
2007-09-26 03:50:00,0.86511,0.86583,0.86482,0.86559,57600000.0
2007-09-26 03:55:00,0.86579,0.86583,0.86533,0.86571,72400000.0
2007-09-26 04:00:00,0.86571,0.86597,0.86485,0.86522,88400000.0
2007-09-26 04:05:00,0.86552,0.86556,0.86491,0.86521,42000000.0
2007-09-26 04:10:00,0.86479,0.8655,0.8646,0.86535,63800000.0
2007-09-26 04:15:00,0.86521,0.86551,0.86493,0.86506,62800000.0
2007-09-26 04:20:00,0.86517,0.8653,0.86503,0.86525,60600000.0
2007-09-26 04:25:00,0.86519,0.86528,0.86417,0.86465,74000000.0
2007-09-26 04:30:00,0.86438,0.86516,0.8643,0.86514,42600000.0
2007-09-26 04:35:00,0.8648,0.86528,0.86475,0.86528,44800000.0
2007-09-26 04:40:00,0.86525,0.86532,0.86452,0.86529,64400000.0
2007-09-26 04:45:00,0.86437,0.86538,0.86437,0.86495,61800000.0
2007-09-26 04:50:00,0.86525,0.86561,0.8647,0.8647,61800000.0
2007-09-26 04:55:00,0.86553,0.86566,0.86502,0.86558,62800000.0
2007-09-26 05:00:00,0.86566,0.86611,0.86565,0.86611,65000000.0
2007-09-26 05:05:00,0.86621,0.8663,0.8659,0.8663,66000000.0
2007-09-26 05:10:00,0.86616,0.86616,0.86595,0.86614,52200000.0
2007-09-26 05:15:00,0.86617,0.86623,0.86557,0.86582,56400000.0
2007-09-26 05:20:00,0.86613,0.86675,0.86544,0.86675,67200000.0
2007-09-26 05:25:00,0.86677,0.86677,0.86596,0.86603,98400000.0
2007-09-26 05:30:00,0.86593,0.86613,0.8654,0.86609,60800000.0
2007-09-26 05:35:00,0.86535,0.86619,0.86535,0.86611,17600000.0
2007-09-26 05:40:00,0.86606,0.8661,0.86565,0.86565,46800000.0
2007-09-26 05:45:00,0.86524,0.86588,0.8652,0.86563,77200000.0
2007-09-26 05:50:00,0.86557,0.86581,0.86495,0.865,54800000.0
2007-09-26 05:55:00,0.86579,0.86617,0.86564,0.86608,68800000.0
2007-09-26 06:00:00,0.86532,0.86617,0.86532,0.86587,56400000.0
2007-09-26 06:05:00,0.86579,0.8658,0.86542,0.8656,57600000.0
2007-09-26 06:10:00,0.86574,0.86647,0.86479,0.86647,77200000.0
2007-09-26 06:15:00,0.86644,0.86644,0.86583,0.86638,58400000.0
2007-09-26 06:20:00,0.86665,0.86671,0.86596,0.86637,65400000.0
2007-09-26 06:25:00,0.86636,0.86654,0.86607,0.86636,50000000.0
2007-09-26 06:30:00,0.86644,0.86653,0.86614,0.86621,50400000.0
2007-09-26 06:35:00,0.86615,0.8664,0.86597,0.86597,61800000.0
2007-09-26 06:40:00,0.86596,0.86613,0.86545,0.86545,65000000.0
2007-09-26 06:45:00,0.86515,0.86599,0.86515,0.86552,69200000.0
2007-09-26 06:50:00,0.86549,0.86586,0.86543,0.86574,67600000.0
2007-09-26 06:55:00,0.86569,0.86647,0.86525,0.86572,62800000.0
2007-09-26 07:00:00,0.86557,0.86588,0.86508,0.86588,64600000.0
2007-09-26 07:05:00,0.86572,0.86599,0.86537,0.8657,48000000.0
2007-09-26 07:10:00,0.86571,0.86588,0.86567,0.86581,43200000.0
2007-09-26 07:15:00,0.86592,0.86629,0.86592,0.86611,66000000.0
2007-09-26 07:20:00,0.8662,0.86628,0.8657,0.86628,68600000.0
2007-09-26 07:25:00,0.86643,0.8666,0.86591,0.86608,68800000.0
2007-09-26 07:30:00,0.86607,0.86612,0.86587,0.86608,55400000.0
2007-09-26 07:35:00,0.86586,0.86606,0.86505,0.86547,75200000.0
2007-09-26 07:40:00,0.86581,0.86653,0.86569,0.86622,64400000.0
2007-09-26 07:45:00,0.8664,0.86658,0.86556,0.8663,86800000.0
2007-09-26 07:50:00,0.86629,0.86629,0.86552,0.86552,64200000.0
2007-09-26 07:55:00,0.86606,0.8663,0.86556,0.86612,69200000.0
2007-09-26 08:00:00,0.86618,0.86626,0.86587,0.86589,62000000.0
2007-09-26 08:05:00,0.86595,0.86628,0.86577,0.86628,74600000.0
2007-09-26 08:10:00,0.86602,0.86667,0.86584,0.8666,94200000.0
2007-09-26 08:15:00,0.86656,0.86671,0.86633,0.86633,81800000.0
2007-09-26 08:20:00,0.86677,0.86691,0.8664,0.86679,94200000.0
2007-09-26 08:25:00,0.86694,0.86754,0.86678,0.86754,86200000.0
2007-09-26 08:30:00,0.86684,0.86755,0.86665,0.86695,95200000.0
2007-09-26 08:35:00,0.86696,0.86733,0.86687,0.86706,117200000.0
2007-09-26 08:40:00,0.86703,0.86751,0.86696,0.86751,83600000.0
2007-09-26 08:45:00,0.86742,0.86789,0.86718,0.86768,102800000.0
2007-09-26 08:50:00,0.86772,0.86786,0.86745,0.86751,162600000.0
2007-09-26 08:55:00,0.8676,0.86762,0.86662,0.86683,134800000.0
2007-09-26 09:00:00,0.867,0.86731,0.86651,0.86723,145800000.0
2007-09-26 09:05:00,0.86715,0.86724,0.86635,0.86687,145200000.0
2007-09-26 09:10:00,0.86676,0.86698,0.86592,0.86682,135200000.0
2007-09-26 09:15:00,0.86687,0.86718,0.86639,0.86639,179000000.0
2007-09-26 09:20:00,0.86618,0.86649,0.86578,0.8664,177000000.0
2007-09-26 09:25:00,0.86635,0.86667,0.86579,0.86582,208600000.0
2007-09-26 09:30:00,0.86589,0.86596,0.86506,0.86536,145400000.0
2007-09-26 09:35:00,0.86499,0.86564,0.86483,0.86557,232600000.0
2007-09-26 09:40:00,0.86563,0.86598,0.86563,0.86592,228000000.0
2007-09-26 09:45:00,0.86606,0.86627,0.86575,0.86575,130600000.0
2007-09-26 09:50:00,0.86616,0.86631,0.86601,0.86607,319600000.0
2007-09-26 09:55:00,0.86596,0.86596,0.86556,0.86556,233400000.0
2007-09-26 10:00:00,0.86552,0.86613,0.86541,0.86613,267200000.0
2007-09-26 10:05:00,0.86615,0.8663,0.86605,0.86613,260000000.0
2007-09-26 10:10:00,0.86607,0.86614,0.86519,0.86597,306600000.0
2007-09-26 10:15:00,0.86598,0.86617,0.86588,0.8661,227400000.0
2007-09-26 10:20:00,0.86618,0.86634,0.86604,0.8663,204200000.0
2007-09-26 10:25:00,0.86631,0.86668,0.86614,0.86642,372800000.0
2007-09-26 10:30:00,0.86645,0.8668,0.86632,0.86637,200200000.0
2007-09-26 10:35:00,0.86628,0.86641,0.86601,0.8661,123600000.0
2007-09-26 10:40:00,0.86614,0.8666,0.86611,0.86645,103400000.0
2007-09-26 10:45:00,0.86667,0.8671,0.86667,0.86688,145600000.0
2007-09-26 10:50:00,0.86681,0.86688,0.86631,0.86679,182000000.0
2007-09-26 10:55:00,0.86681,0.86806,0.86681,0.86806,232800000.0
2007-09-26 11:00:00,0.86822,0.86841,0.86787,0.86787,196600000.0
2007-09-26 11:05:00,0.86771,0.8679,0.86735,0.86735,161400000.0
2007-09-26 11:10:00,0.86714,0.86714,0.8667,0.86701,317000000.0
2007-09-26 11:15:00,0.8671,0.86743,0.86692,0.86736,122000000.0
2007-09-26 11:20:00,0.8674,0.8674,0.86678,0.86678,226400000.0
2007-09-26 11:25:00,0.86678,0.86693,0.86646,0.86653,171200000.0
2007-09-26 11:30:00,0.86643,0.86679,0.86623,0.86654,171600000.0
2007-09-26 11:35:00,0.86688,0.86713,0.86681,0.86709,192600000.0
2007-09-26 11:40:00,0.86698,0.86751,0.86685,0.8675,169400000.0
2007-09-26 11:45:00,0.86749,0.86786,0.86746,0.86765,208000000.0
2007-09-26 11:50:00,0.86764,0.86792,0.86756,0.86781,200000000.0
2007-09-26 11:55:00,0.8678,0.86792,0.86765,0.86769,237800000.0
2007-09-26 12:00:00,0.86772,0.86778,0.86709,0.86711,142200000.0
2007-09-26 12:05:00,0.86763,0.86772,0.86692,0.8674,89000000.0
2007-09-26 12:10:00,0.8676,0.86773,0.8672,0.8672,125200000.0
2007-09-26 12:15:00,0.86726,0.86738,0.86668,0.86726,206200000.0
2007-09-26 12:20:00,0.86728,0.86739,0.86709,0.86731,199200000.0
2007-09-26 12:25:00,0.86726,0.86749,0.86645,0.8666,250800000.0
2007-09-26 12:30:00,0.86756,0.86762,0.86661,0.86742,193600000.0
2007-09-26 12:35:00,0.86743,0.8676,0.86714,0.86744,165200000.0
2007-09-26 12:40:00,0.86736,0.86766,0.86722,0.86748,98000000.0
2007-09-26 12:45:00,0.86743,0.86751,0.8668,0.8668,226800000.0
2007-09-26 12:50:00,0.86692,0.86812,0.86638,0.86782,108000000.0
2007-09-26 12:55:00,0.86772,0.86803,0.86726,0.86769,153400000.0
2007-09-26 13:00:00,0.86767,0.86778,0.86736,0.86778,102400000.0
2007-09-26 13:05:00,0.86776,0.86796,0.86758,0.86769,133000000.0
2007-09-26 13:10:00,0.86748,0.8677,0.86714,0.86758,153200000.0
2007-09-26 13:15:00,0.86759,0.86879,0.86743,0.86874,244400000.0
2007-09-26 13:20:00,0.86854,0.86887,0.86853,0.86884,182200000.0
2007-09-26 13:25:00,0.86851,0.86935,0.86832,0.86929,207400000.0
2007-09-26 13:30:00,0.8692,0.86952,0.86886,0.8695,107000000.0
2007-09-26 13:35:00,0.86944,0.86956,0.86927,0.86956,137200000.0
2007-09-26 13:40:00,0.86953,0.86957,0.86889,0.86933,186600000.0
2007-09-26 13:45:00,0.86953,0.86992,0.86946,0.86975,115000000.0
2007-09-26 13:50:00,0.86982,0.86982,0.86921,0.86954,150200000.0
2007-09-26 13:55:00,0.86954,0.86954,0.86873,0.86941,173200000.0
2007-09-26 14:00:00,0.86948,0.86992,0.86938,0.86992,130400000.0
2007-09-26 14:05:00,0.86983,0.87003,0.86976,0.87003,156200000.0
2007-09-26 14:10:00,0.86996,0.87002,0.86937,0.86986,121600000.0
2007-09-26 14:15:00,0.86988,0.87015,0.8698,0.86985,141600000.0
2007-09-26 14:20:00,0.86984,0.86985,0.86949,0.86985,124800000.0
2007-09-26 14:25:00,0.86984,0.86984,0.86853,0.86853,103800000.0
2007-09-26 14:30:00,0.86792,0.86956,0.86789,0.86956,65000000.0
2007-09-26 14:35:00,0.86947,0.86994,0.86927,0.8696,75600000.0
2007-09-26 14:40:00,0.86965,0.87048,0.86954,0.87044,59200000.0
2007-09-26 14:45:00,0.87028,0.87037,0.86998,0.86998,57600000.0
2007-09-26 14:50:00,0.86999,0.87018,0.86967,0.87008,67200000.0
2007-09-26 14:55:00,0.87025,0.87025,0.86954,0.86985,67200000.0
2007-09-26 15:00:00,0.86976,0.86987,0.8687,0.86962,62800000.0
2007-09-26 15:05:00,0.86948,0.86961,0.86874,0.86949,72000000.0
2007-09-26 15:10:00,0.8695,0.86984,0.86947,0.86961,62800000.0
2007-09-26 15:15:00,0.86971,0.87021,0.86958,0.87021,64000000.0
2007-09-26 15:20:00,0.87024,0.87024,0.86984,0.86999,73000000.0
2007-09-26 15:25:00,0.86989,0.87006,0.86964,0.86987,67200000.0
2007-09-26 15:30:00,0.86979,0.86996,0.8695,0.86959,61200000.0
2007-09-26 15:35:00,0.86957,0.86966,0.86939,0.86966,67600000.0
2007-09-26 15:40:00,0.87004,0.87022,0.86946,0.86946,66400000.0
2007-09-26 15:45:00,0.86949,0.87057,0.86931,0.87043,79200000.0
2007-09-26 15:50:00,0.87029,0.8712,0.87025,0.87115,70800000.0
2007-09-26 15:55:00,0.87123,0.87289,0.87121,0.8727,70400000.0
2007-09-26 16:00:00,0.87271,0.87312,0.87152,0.87294,68000000.0
2007-09-26 16:05:00,0.87282,0.87282,0.87192,0.87198,72000000.0
2007-09-26 16:10:00,0.8721,0.87314,0.872,0.87301,68800000.0
2007-09-26 16:15:00,0.87302,0.8731,0.87161,0.87239,62400000.0
2007-09-26 16:20:00,0.87223,0.87223,0.87117,0.87161,67600000.0
2007-09-26 16:25:00,0.87164,0.87239,0.87152,0.87228,69200000.0
2007-09-26 16:30:00,0.87222,0.87222,0.87125,0.87128,62400000.0
2007-09-26 16:35:00,0.87121,0.87136,0.87028,0.87113,71400000.0
2007-09-26 16:40:00,0.87127,0.87149,0.87099,0.87119,70800000.0
2007-09-26 16:45:00,0.87112,0.8718,0.87099,0.8718,76800000.0
2007-09-26 16:50:00,0.87182,0.87201,0.87146,0.87188,56800000.0
2007-09-26 16:55:00,0.87195,0.87219,0.87175,0.87193,65800000.0
2007-09-26 17:00:00,0.87172,0.87209,0.87157,0.87192,67200000.0
2007-09-26 17:05:00,0.87204,0.8721,0.8716,0.87195,62200000.0
2007-09-26 17:10:00,0.87163,0.87188,0.87142,0.87188,65600000.0
2007-09-26 17:15:00,0.87197,0.87208,0.87156,0.87173,67600000.0
2007-09-26 17:20:00,0.87181,0.872,0.87172,0.87199,66600000.0
2007-09-26 17:25:00,0.8719,0.8719,0.87114,0.8714,60000000.0
2007-09-26 17:30:00,0.87143,0.87143,0.87107,0.87123,65400000.0
2007-09-26 17:35:00,0.87103,0.87127,0.87093,0.87121,67400000.0
2007-09-26 17:40:00,0.87114,0.87118,0.87039,0.87084,72400000.0
2007-09-26 17:45:00,0.87091,0.87151,0.87085,0.87115,68800000.0
2007-09-26 17:50:00,0.87111,0.87111,0.87034,0.87076,63400000.0
2007-09-26 17:55:00,0.87111,0.87128,0.87099,0.87124,61200000.0
2007-09-26 18:00:00,0.8712,0.87136,0.87099,0.87127,68600000.0
2007-09-26 18:05:00,0.87085,0.87137,0.87079,0.87122,67200000.0
2007-09-26 18:10:00,0.87113,0.87123,0.87057,0.87057,58000000.0
2007-09-26 18:15:00,0.87092,0.87113,0.87044,0.87096,64800000.0
2007-09-26 18:20:00,0.87094,0.87094,0.87048,0.87082,65600000.0
2007-09-26 18:25:00,0.8708,0.87084,0.86947,0.87084,75000000.0
2007-09-26 18:30:00,0.87085,0.87085,0.87041,0.87053,71600000.0
2007-09-26 18:35:00,0.87053,0.87057,0.86981,0.87009,66000000.0
2007-09-26 18:40:00,0.87012,0.87032,0.87,0.87032,73000000.0
2007-09-26 18:45:00,0.87016,0.87037,0.86974,0.86978,64400000.0
2007-09-26 18:50:00,0.86953,0.87044,0.86945,0.87039,78800000.0
2007-09-26 18:55:00,0.87056,0.87056,0.87006,0.87011,67600000.0
2007-09-26 19:00:00,0.8696,0.8707,0.8694,0.87061,67200000.0
2007-09-26 19:05:00,0.87055,0.87055,0.87001,0.87029,64000000.0
2007-09-26 19:10:00,0.86953,0.87048,0.86953,0.87042,59200000.0
2007-09-26 19:15:00,0.87045,0.87079,0.86984,0.87044,57400000.0
2007-09-26 19:20:00,0.87006,0.87081,0.87006,0.87072,56400000.0
2007-09-26 19:25:00,0.87085,0.87088,0.87028,0.87071,72400000.0
2007-09-26 19:30:00,0.87079,0.87098,0.86934,0.86934,65600000.0
2007-09-26 19:35:00,0.86914,0.86925,0.86843,0.86863,65000000.0
2007-09-26 19:40:00,0.86872,0.86885,0.86825,0.86825,62400000.0
2007-09-26 19:45:00,0.86871,0.86943,0.86834,0.86867,62800000.0
2007-09-26 19:50:00,0.86889,0.86895,0.86845,0.86867,73800000.0
2007-09-26 19:55:00,0.86908,0.86908,0.86819,0.86855,69200000.0
2007-09-26 20:00:00,0.86864,0.86885,0.86845,0.86867,68800000.0
2007-09-26 20:05:00,0.86827,0.86827,0.86745,0.86793,64000000.0
2007-09-26 20:10:00,0.86825,0.86836,0.86777,0.86836,59200000.0
2007-09-26 20:15:00,0.86829,0.86872,0.86816,0.8686,67600000.0
2007-09-26 20:20:00,0.86852,0.86905,0.86843,0.86905,66000000.0
2007-09-26 20:25:00,0.86906,0.86931,0.8685,0.8685,59200000.0
2007-09-26 20:30:00,0.86851,0.86874,0.86752,0.86874,61000000.0
2007-09-26 20:35:00,0.86879,0.8688,0.86805,0.86846,55400000.0
2007-09-26 20:40:00,0.86856,0.86856,0.86799,0.86806,68800000.0
2007-09-26 20:45:00,0.86808,0.86862,0.86802,0.86862,69600000.0
2007-09-26 20:50:00,0.86859,0.86896,0.86842,0.86893,61200000.0
2007-09-26 20:55:00,0.86851,0.86909,0.86846,0.86895,50600000.0
2007-09-26 21:00:00,0.86901,0.8694,0.86887,0.86888,67000000.0
2007-09-26 21:05:00,0.86901,0.86919,0.86876,0.86916,68800000.0
2007-09-26 21:10:00,0.86929,0.86972,0.86907,0.86954,59200000.0
2007-09-26 21:15:00,0.86968,0.8701,0.86938,0.8701,71200000.0
2007-09-26 21:20:00,0.87013,0.87106,0.87002,0.87106,70400000.0
2007-09-26 21:25:00,0.87109,0.87132,0.8709,0.87113,70600000.0
2007-09-26 21:30:00,0.87131,0.87137,0.87074,0.87095,62400000.0
2007-09-26 21:35:00,0.87126,0.87132,0.87045,0.87049,70800000.0
2007-09-26 21:40:00,0.87077,0.87151,0.87077,0.87151,63800000.0
2007-09-26 21:45:00,0.87155,0.87191,0.87081,0.87176,62400000.0
2007-09-26 21:50:00,0.87142,0.87173,0.87108,0.87152,60000000.0
2007-09-26 21:55:00,0.87161,0.87164,0.87084,0.87114,64000000.0
2007-09-26 22:00:00,0.87118,0.87146,0.87079,0.87105,76000000.0
2007-09-26 22:05:00,0.87091,0.87139,0.87076,0.87116,60800000.0
2007-09-26 22:10:00,0.87104,0.87113,0.87065,0.87075,64000000.0
2007-09-26 22:15:00,0.87013,0.87093,0.87013,0.87086,64400000.0
2007-09-26 22:20:00,0.87087,0.87096,0.8707,0.87082,61800000.0
2007-09-26 22:25:00,0.87085,0.871,0.8706,0.87096,70800000.0
2007-09-26 22:30:00,0.8703,0.87096,0.87025,0.87094,54400000.0
2007-09-26 22:35:00,0.87089,0.8714,0.87079,0.87133,64400000.0
2007-09-26 22:40:00,0.8714,0.87144,0.8707,0.87142,50600000.0
2007-09-26 22:45:00,0.87142,0.87156,0.87111,0.87136,68800000.0
2007-09-26 22:50:00,0.87142,0.87151,0.87094,0.87142,62400000.0
2007-09-26 22:55:00,0.87143,0.87143,0.87061,0.87136,61200000.0
2007-09-26 23:00:00,0.87119,0.87169,0.87094,0.87167,67200000.0
2007-09-26 23:05:00,0.87165,0.87183,0.87055,0.87113,69200000.0
2007-09-26 23:10:00,0.87103,0.87149,0.87097,0.87127,68000000.0
2007-09-26 23:15:00,0.87125,0.87179,0.87099,0.87166,64400000.0
2007-09-26 23:20:00,0.87166,0.87167,0.87108,0.87113,68800000.0
2007-09-26 23:25:00,0.87105,0.87144,0.87095,0.87111,57600000.0
2007-09-26 23:30:00,0.8708,0.87131,0.87075,0.87104,65600000.0
2007-09-26 23:35:00,0.87098,0.87123,0.87074,0.87088,65600000.0
2007-09-26 23:40:00,0.871,0.87119,0.87072,0.87103,62400000.0
2007-09-26 23:45:00,0.87094,0.87107,0.8701,0.87079,55400000.0
2007-09-26 23:50:00,0.87108,0.8711,0.87067,0.87091,48000000.0
2007-09-26 23:55:00,0.87066,0.87066,0.87002,0.87009,61000000.0
2007-09-27 00:00:00,0.86978,0.87018,0.86971,0.86992,67200000.0
2007-09-27 00:05:00,0.86994,0.87053,0.86994,0.8704,73200000.0
2007-09-27 00:10:00,0.8704,0.87067,0.87037,0.8705,51000000.0
2007-09-27 00:15:00,0.87075,0.87077,0.87021,0.87031,60800000.0
2007-09-27 00:20:00,0.87042,0.87071,0.8696,0.87038,64800000.0
2007-09-27 00:25:00,0.87053,0.87089,0.87035,0.87089,48000000.0
2007-09-27 00:30:00,0.87022,0.87109,0.87022,0.87095,48000000.0
2007-09-27 00:35:00,0.87073,0.871,0.8701,0.8701,47400000.0
2007-09-27 00:40:00,0.87067,0.87067,0.86965,0.87012,58000000.0
2007-09-27 00:45:00,0.87015,0.87058,0.86991,0.86995,73000000.0
2007-09-27 00:50:00,0.86938,0.87006,0.8693,0.86962,66400000.0
2007-09-27 00:55:00,0.86995,0.87001,0.86935,0.8696,54400000.0
2007-09-27 01:00:00,0.87003,0.8707,0.87003,0.87056,68600000.0
2007-09-27 01:05:00,0.87054,0.87073,0.87034,0.87044,50000000.0
2007-09-27 01:10:00,0.87052,0.87059,0.87035,0.87058,66400000.0
2007-09-27 01:15:00,0.87058,0.87082,0.87043,0.8708,67600000.0
2007-09-27 01:20:00,0.87039,0.87076,0.8703,0.87046,48800000.0
2007-09-27 01:25:00,0.87038,0.87056,0.86979,0.87046,32000000.0
2007-09-27 01:30:00,0.8704,0.8705,0.86947,0.87039,59200000.0
2007-09-27 01:35:00,0.86968,0.87043,0.86966,0.87039,65600000.0
2007-09-27 01:40:00,0.87,0.87072,0.86995,0.87068,67400000.0
2007-09-27 01:45:00,0.87069,0.87108,0.87067,0.8708,74000000.0
2007-09-27 01:50:00,0.8707,0.87078,0.86994,0.87007,69200000.0
2007-09-27 01:55:00,0.87047,0.87061,0.87028,0.87036,58600000.0
2007-09-27 02:00:00,0.87042,0.87065,0.87032,0.87038,52800000.0
2007-09-27 02:05:00,0.87037,0.87062,0.86963,0.87061,62400000.0
2007-09-27 02:10:00,0.87055,0.87055,0.8702,0.8702,63800000.0
2007-09-27 02:15:00,0.87009,0.87048,0.86975,0.87048,46400000.0
2007-09-27 02:20:00,0.87007,0.87056,0.86977,0.87042,65600000.0
2007-09-27 02:25:00,0.87039,0.87048,0.87014,0.87033,41000000.0
2007-09-27 02:30:00,0.87038,0.87051,0.86947,0.87041,46400000.0
2007-09-27 02:35:00,0.87051,0.87069,0.87025,0.87066,64400000.0
2007-09-27 02:40:00,0.87072,0.87141,0.87069,0.87141,57400000.0
2007-09-27 02:45:00,0.87128,0.87149,0.87112,0.87142,33600000.0
2007-09-27 02:50:00,0.87157,0.87191,0.87131,0.87136,59200000.0
2007-09-27 02:55:00,0.8714,0.8714,0.87075,0.8711,64400000.0
2007-09-27 03:00:00,0.87101,0.8716,0.87101,0.8716,56000000.0
2007-09-27 03:05:00,0.87162,0.87162,0.87095,0.87112,58000000.0
2007-09-27 03:10:00,0.87119,0.87132,0.87099,0.87108,66000000.0
2007-09-27 03:15:00,0.87112,0.87167,0.87111,0.87163,59600000.0
2007-09-27 03:20:00,0.87162,0.87224,0.87159,0.87221,64800000.0
2007-09-27 03:25:00,0.87227,0.87227,0.87199,0.87203,53200000.0
2007-09-27 03:30:00,0.87192,0.87209,0.87133,0.872,49000000.0
2007-09-27 03:35:00,0.87165,0.87196,0.87147,0.87164,60200000.0
2007-09-27 03:40:00,0.87167,0.87174,0.87077,0.87125,61800000.0
2007-09-27 03:45:00,0.87138,0.87158,0.8713,0.8714,53600000.0
2007-09-27 03:50:00,0.87136,0.87149,0.87091,0.87141,57600000.0
2007-09-27 03:55:00,0.87137,0.87145,0.87094,0.87108,66000000.0
2007-09-27 04:00:00,0.87102,0.87144,0.86993,0.87083,88000000.0
2007-09-27 04:05:00,0.87132,0.87138,0.87045,0.87114,62400000.0
2007-09-27 04:10:00,0.87131,0.87168,0.87087,0.87152,52800000.0
2007-09-27 04:15:00,0.87076,0.87168,0.87076,0.87147,62800000.0
2007-09-27 04:20:00,0.87157,0.87157,0.87126,0.87144,39200000.0
2007-09-27 04:25:00,0.87141,0.87141,0.87046,0.8712,64000000.0
2007-09-27 04:30:00,0.87131,0.87136,0.8708,0.87112,64800000.0
2007-09-27 04:35:00,0.87112,0.87119,0.86991,0.87113,58600000.0
2007-09-27 04:40:00,0.87055,0.87118,0.87028,0.87092,64800000.0
2007-09-27 04:45:00,0.8707,0.87103,0.87054,0.87055,62200000.0
2007-09-27 04:50:00,0.87061,0.87088,0.87057,0.87072,51000000.0
2007-09-27 04:55:00,0.87069,0.871,0.8698,0.87067,74400000.0
2007-09-27 05:00:00,0.8708,0.87204,0.87064,0.87185,65000000.0
2007-09-27 05:05:00,0.87182,0.87225,0.87175,0.87196,65800000.0
2007-09-27 05:10:00,0.87181,0.87188,0.87142,0.8717,52800000.0
2007-09-27 05:15:00,0.87181,0.87209,0.87152,0.87194,52800000.0
2007-09-27 05:20:00,0.8719,0.87199,0.87073,0.87199,67200000.0
2007-09-27 05:25:00,0.872,0.872,0.87108,0.87196,96800000.0
2007-09-27 05:30:00,0.87192,0.87305,0.8717,0.87305,69800000.0
2007-09-27 05:35:00,0.87318,0.87376,0.873,0.87376,41600000.0
2007-09-27 05:40:00,0.87404,0.87412,0.87327,0.87372,62400000.0
2007-09-27 05:45:00,0.87381,0.874,0.87366,0.87374,76800000.0
2007-09-27 05:50:00,0.87363,0.87407,0.87303,0.87381,65600000.0
2007-09-27 05:55:00,0.87395,0.87413,0.87383,0.87387,61200000.0
2007-09-27 06:00:00,0.87382,0.87391,0.87326,0.87377,57000000.0
2007-09-27 06:05:00,0.8736,0.87399,0.87321,0.87396,57800000.0
2007-09-27 06:10:00,0.87392,0.8746,0.873,0.87454,76200000.0
2007-09-27 06:15:00,0.87482,0.8749,0.87461,0.87466,49800000.0
2007-09-27 06:20:00,0.87469,0.8748,0.87435,0.87457,67200000.0
2007-09-27 06:25:00,0.87454,0.87486,0.87429,0.87457,51200000.0
2007-09-27 06:30:00,0.87456,0.87499,0.87447,0.87465,49600000.0
2007-09-27 06:35:00,0.87459,0.87483,0.87456,0.87459,63200000.0
2007-09-27 06:40:00,0.8746,0.87513,0.87457,0.87459,71400000.0
2007-09-27 06:45:00,0.87455,0.87465,0.87429,0.8746,69200000.0
2007-09-27 06:50:00,0.87445,0.87474,0.87411,0.87474,67200000.0
2007-09-27 06:55:00,0.8747,0.87505,0.87444,0.87462,49600000.0
2007-09-27 07:00:00,0.87494,0.87497,0.87409,0.87461,63400000.0
2007-09-27 07:05:00,0.8746,0.87473,0.87448,0.8747,65600000.0
2007-09-27 07:10:00,0.87435,0.87483,0.87425,0.87483,43200000.0
2007-09-27 07:15:00,0.87495,0.87544,0.87491,0.87491,65000000.0
2007-09-27 07:20:00,0.87481,0.87494,0.87415,0.87425,68800000.0
2007-09-27 07:25:00,0.87462,0.87465,0.87416,0.87459,70000000.0
2007-09-27 07:30:00,0.87463,0.87492,0.87458,0.87472,45200000.0
2007-09-27 07:35:00,0.87474,0.87511,0.87456,0.87499,75200000.0
2007-09-27 07:40:00,0.87495,0.87529,0.87487,0.87522,64000000.0
2007-09-27 07:45:00,0.87533,0.87565,0.8753,0.87537,87200000.0
2007-09-27 07:50:00,0.87531,0.87589,0.87529,0.87589,64000000.0
2007-09-27 07:55:00,0.87583,0.87597,0.8754,0.87557,68800000.0
2007-09-27 08:00:00,0.8756,0.87576,0.87545,0.87559,61200000.0
2007-09-27 08:05:00,0.87562,0.87624,0.87558,0.87624,76000000.0
2007-09-27 08:10:00,0.87626,0.87721,0.87626,0.87721,94400000.0
2007-09-27 08:15:00,0.87733,0.87803,0.87733,0.87803,80400000.0
2007-09-27 08:20:00,0.87811,0.8784,0.87786,0.87822,93800000.0
2007-09-27 08:25:00,0.87845,0.87892,0.8782,0.8784,85800000.0
2007-09-27 08:30:00,0.87853,0.87859,0.87819,0.87823,94200000.0
2007-09-27 08:35:00,0.87828,0.87831,0.87766,0.87799,116800000.0
2007-09-27 08:40:00,0.87808,0.87886,0.87801,0.87886,83400000.0
2007-09-27 08:45:00,0.87902,0.87932,0.87843,0.87871,102400000.0
2007-09-27 08:50:00,0.87898,0.87898,0.87783,0.87806,162000000.0
2007-09-27 08:55:00,0.87826,0.87849,0.87801,0.87801,134200000.0
2007-09-27 09:00:00,0.87813,0.87888,0.87813,0.87873,146000000.0
2007-09-27 09:05:00,0.87858,0.8788,0.87802,0.87854,144800000.0
2007-09-27 09:10:00,0.87842,0.87846,0.87738,0.87832,137200000.0
2007-09-27 09:15:00,0.87828,0.87862,0.87821,0.87857,175800000.0
2007-09-27 09:20:00,0.87844,0.87845,0.87775,0.87814,176000000.0
2007-09-27 09:25:00,0.87801,0.87806,0.87763,0.87778,209600000.0
2007-09-27 09:30:00,0.87768,0.87775,0.87737,0.87756,146000000.0
2007-09-27 09:35:00,0.8777,0.87778,0.87736,0.87741,233600000.0
2007-09-27 09:40:00,0.87725,0.87807,0.87724,0.87793,224200000.0
2007-09-27 09:45:00,0.87794,0.87809,0.87742,0.87757,131600000.0
2007-09-27 09:50:00,0.87757,0.87757,0.87714,0.87752,321200000.0
2007-09-27 09:55:00,0.87752,0.87752,0.87691,0.87703,234600000.0
2007-09-27 10:00:00,0.87702,0.87734,0.87697,0.87702,268800000.0
2007-09-27 10:05:00,0.87697,0.87801,0.87697,0.87801,262800000.0
2007-09-27 10:10:00,0.87801,0.87832,0.87672,0.87825,305000000.0
2007-09-27 10:15:00,0.87816,0.87896,0.87816,0.87842,227400000.0
2007-09-27 10:20:00,0.87841,0.87841,0.87735,0.87785,206400000.0
2007-09-27 10:25:00,0.87803,0.87846,0.87782,0.87819,370800000.0
2007-09-27 10:30:00,0.87817,0.87853,0.87796,0.87812,199800000.0
2007-09-27 10:35:00,0.87788,0.87859,0.87763,0.87854,122600000.0
2007-09-27 10:40:00,0.8785,0.87857,0.87816,0.87855,105200000.0
2007-09-27 10:45:00,0.8787,0.87871,0.87819,0.87836,145400000.0
2007-09-27 10:50:00,0.87823,0.8783,0.87775,0.87778,183000000.0
2007-09-27 10:55:00,0.87768,0.87819,0.87768,0.8779,231800000.0
2007-09-27 11:00:00,0.87792,0.87795,0.87722,0.87729,197200000.0
2007-09-27 11:05:00,0.87727,0.8775,0.87726,0.87748,160200000.0
2007-09-27 11:10:00,0.87758,0.87764,0.87719,0.8775,316400000.0
2007-09-27 11:15:00,0.87757,0.87782,0.87722,0.87772,121000000.0
2007-09-27 11:20:00,0.87785,0.87842,0.87772,0.87835,227800000.0
2007-09-27 11:25:00,0.87841,0.87878,0.87836,0.87873,172600000.0
2007-09-27 11:30:00,0.87859,0.87913,0.87845,0.87913,169000000.0
2007-09-27 11:35:00,0.87912,0.8798,0.87857,0.87973,200600000.0
2007-09-27 11:40:00,0.8799,0.88004,0.87973,0.87976,170000000.0
2007-09-27 11:45:00,0.87972,0.87976,0.87864,0.87917,207600000.0
2007-09-27 11:50:00,0.87932,0.87933,0.87854,0.87869,200200000.0
2007-09-27 11:55:00,0.87861,0.87871,0.87813,0.87814,236600000.0
2007-09-27 12:00:00,0.87821,0.87889,0.87821,0.8786,144200000.0
2007-09-27 12:05:00,0.8788,0.87901,0.87861,0.87893,88800000.0
2007-09-27 12:10:00,0.8789,0.87934,0.87874,0.87924,125200000.0
2007-09-27 12:15:00,0.87922,0.87935,0.87908,0.87919,205600000.0
2007-09-27 12:20:00,0.87925,0.87937,0.87906,0.87937,198000000.0
2007-09-27 12:25:00,0.87941,0.87991,0.87845,0.87845,250200000.0
2007-09-27 12:30:00,0.87946,0.87995,0.87862,0.87951,193200000.0
2007-09-27 12:35:00,0.87966,0.87966,0.87886,0.87922,164600000.0
2007-09-27 12:40:00,0.87919,0.87973,0.87919,0.87953,97600000.0
2007-09-27 12:45:00,0.87952,0.87978,0.87952,0.87958,228400000.0
2007-09-27 12:50:00,0.87968,0.87989,0.87911,0.87948,106600000.0
2007-09-27 12:55:00,0.87943,0.87954,0.879,0.87925,153800000.0
2007-09-27 13:00:00,0.8794,0.88013,0.8794,0.87965,103200000.0
2007-09-27 13:05:00,0.87981,0.88003,0.87981,0.87984,132400000.0
2007-09-27 13:10:00,0.87987,0.8799,0.87952,0.87977,151800000.0
2007-09-27 13:15:00,0.87983,0.87985,0.87932,0.87953,245000000.0
2007-09-27 13:20:00,0.87949,0.87985,0.87926,0.87985,182000000.0
2007-09-27 13:25:00,0.87981,0.87981,0.87908,0.87956,208800000.0
2007-09-27 13:30:00,0.87965,0.87965,0.87927,0.87956,107000000.0
2007-09-27 13:35:00,0.87952,0.87974,0.87943,0.87954,138000000.0
2007-09-27 13:40:00,0.87946,0.87963,0.8793,0.87947,186000000.0
2007-09-27 13:45:00,0.87941,0.87946,0.87892,0.87899,115000000.0
2007-09-27 13:50:00,0.87901,0.87901,0.8785,0.87881,149800000.0
2007-09-27 13:55:00,0.87871,0.879,0.87855,0.87896,171600000.0
2007-09-27 14:00:00,0.87894,0.87902,0.87861,0.87896,129000000.0
2007-09-27 14:05:00,0.87902,0.87906,0.87879,0.87896,156200000.0
2007-09-27 14:10:00,0.87904,0.87912,0.87862,0.87862,122000000.0
2007-09-27 14:15:00,0.87834,0.8785,0.87754,0.8776,140600000.0
2007-09-27 14:20:00,0.87773,0.87813,0.87769,0.87769,125000000.0
2007-09-27 14:25:00,0.87758,0.87775,0.87697,0.87697,103400000.0
2007-09-27 14:30:00,0.87705,0.87776,0.87664,0.87773,65400000.0
2007-09-27 14:35:00,0.878,0.87849,0.87777,0.87849,75200000.0
2007-09-27 14:40:00,0.87838,0.87838,0.87724,0.87769,59600000.0
2007-09-27 14:45:00,0.87761,0.8777,0.87727,0.87745,57400000.0
2007-09-27 14:50:00,0.87773,0.87777,0.87714,0.87723,67000000.0
2007-09-27 14:55:00,0.87725,0.87734,0.87692,0.87708,66600000.0
2007-09-27 15:00:00,0.87712,0.87757,0.87646,0.8774,62200000.0
2007-09-27 15:05:00,0.87737,0.87762,0.87647,0.87757,71200000.0
2007-09-27 15:10:00,0.87754,0.87791,0.87751,0.87768,62800000.0
2007-09-27 15:15:00,0.87769,0.878,0.8776,0.87793,64400000.0
2007-09-27 15:20:00,0.8779,0.87811,0.87759,0.87807,73600000.0
2007-09-27 15:25:00,0.87809,0.8781,0.8775,0.8775,66000000.0
2007-09-27 15:30:00,0.87732,0.87758,0.87638,0.87758,60800000.0
2007-09-27 15:35:00,0.87776,0.87812,0.8776,0.87799,67200000.0
2007-09-27 15:40:00,0.87801,0.87825,0.87766,0.87781,67200000.0
2007-09-27 15:45:00,0.87786,0.87786,0.87748,0.8778,77800000.0
2007-09-27 15:50:00,0.87773,0.87779,0.8774,0.87762,71200000.0
2007-09-27 15:55:00,0.87769,0.87946,0.87769,0.87945,71200000.0
2007-09-27 16:00:00,0.87945,0.87971,0.87872,0.87932,68400000.0
2007-09-27 16:05:00,0.87933,0.87956,0.87874,0.87904,72400000.0
2007-09-27 16:10:00,0.87914,0.87949,0.87907,0.87933,69200000.0
2007-09-27 16:15:00,0.87915,0.87932,0.87802,0.87932,62400000.0
2007-09-27 16:20:00,0.87944,0.88029,0.87934,0.88029,69600000.0
2007-09-27 16:25:00,0.88013,0.88027,0.87975,0.87985,70400000.0
2007-09-27 16:30:00,0.87957,0.87983,0.87946,0.87954,62200000.0
2007-09-27 16:35:00,0.87974,0.87975,0.87891,0.879,72800000.0
2007-09-27 16:40:00,0.87925,0.87933,0.87771,0.87847,69800000.0
2007-09-27 16:45:00,0.8783,0.87861,0.87797,0.87797,77200000.0
2007-09-27 16:50:00,0.87741,0.87865,0.87713,0.87865,58800000.0
2007-09-27 16:55:00,0.87868,0.87868,0.87784,0.87852,65000000.0
2007-09-27 17:00:00,0.87838,0.87915,0.87797,0.87914,67000000.0
2007-09-27 17:05:00,0.8791,0.87928,0.87834,0.87834,62400000.0
2007-09-27 17:10:00,0.87817,0.87845,0.87795,0.87845,66000000.0
2007-09-27 17:15:00,0.87775,0.87878,0.87775,0.87834,67400000.0
2007-09-27 17:20:00,0.87833,0.87851,0.87776,0.87776,67000000.0
2007-09-27 17:25:00,0.87788,0.87801,0.87688,0.87732,59600000.0
2007-09-27 17:30:00,0.87745,0.87784,0.87708,0.87762,65400000.0
2007-09-27 17:35:00,0.8776,0.87776,0.87735,0.87756,67200000.0
2007-09-27 17:40:00,0.87762,0.87788,0.87749,0.8776,72000000.0
2007-09-27 17:45:00,0.87722,0.87753,0.87686,0.87753,67600000.0
2007-09-27 17:50:00,0.87771,0.87771,0.87641,0.87695,63800000.0
2007-09-27 17:55:00,0.87692,0.87752,0.87691,0.87704,62400000.0
2007-09-27 18:00:00,0.87708,0.87794,0.87687,0.8778,69600000.0
2007-09-27 18:05:00,0.87776,0.87776,0.87729,0.87747,66000000.0
2007-09-27 18:10:00,0.87755,0.87819,0.87735,0.87795,58000000.0
2007-09-27 18:15:00,0.87793,0.878,0.87749,0.87759,64000000.0
2007-09-27 18:20:00,0.87765,0.87829,0.87761,0.87789,64400000.0
2007-09-27 18:25:00,0.87782,0.87847,0.87715,0.87833,75600000.0
2007-09-27 18:30:00,0.87837,0.87837,0.87777,0.87796,70000000.0
2007-09-27 18:35:00,0.87796,0.87801,0.87726,0.87774,66000000.0
2007-09-27 18:40:00,0.8779,0.87813,0.87774,0.87775,74000000.0
2007-09-27 18:45:00,0.87773,0.87797,0.87757,0.87773,64200000.0
2007-09-27 18:50:00,0.87781,0.87787,0.8774,0.87744,80200000.0
2007-09-27 18:55:00,0.8774,0.87754,0.87697,0.87731,67200000.0
2007-09-27 19:00:00,0.87729,0.8774,0.87705,0.87725,68000000.0
2007-09-27 19:05:00,0.87719,0.87782,0.877,0.87769,64000000.0
2007-09-27 19:10:00,0.8775,0.87806,0.8775,0.87797,59600000.0
2007-09-27 19:15:00,0.87804,0.87804,0.87655,0.87791,57600000.0
2007-09-27 19:20:00,0.87793,0.87803,0.87766,0.8779,56000000.0
2007-09-27 19:25:00,0.878,0.878,0.87711,0.87711,72000000.0
2007-09-27 19:30:00,0.87702,0.87775,0.87666,0.87765,66000000.0
2007-09-27 19:35:00,0.87748,0.8776,0.87704,0.87744,66000000.0
2007-09-27 19:40:00,0.87729,0.87732,0.87705,0.87707,49600000.0
2007-09-27 19:45:00,0.87709,0.87719,0.87655,0.87719,63200000.0
2007-09-27 19:50:00,0.87719,0.87723,0.87686,0.87705,73000000.0
2007-09-27 19:55:00,0.87709,0.8776,0.87661,0.87747,69200000.0
2007-09-27 20:00:00,0.87745,0.87787,0.87716,0.87787,68800000.0
2007-09-27 20:05:00,0.87781,0.8787,0.87763,0.87866,64000000.0
2007-09-27 20:10:00,0.87868,0.87872,0.87823,0.87861,59600000.0
2007-09-27 20:15:00,0.87865,0.87878,0.8781,0.8781,67600000.0
2007-09-27 20:20:00,0.8786,0.87865,0.87802,0.87828,65600000.0
2007-09-27 20:25:00,0.87827,0.87849,0.87779,0.8778,59200000.0
2007-09-27 20:30:00,0.87791,0.87828,0.877,0.87823,61800000.0
2007-09-27 20:35:00,0.87824,0.87869,0.87791,0.87854,62400000.0
2007-09-27 20:40:00,0.87856,0.87856,0.87795,0.8784,68600000.0
2007-09-27 20:45:00,0.87824,0.87874,0.87824,0.87838,68600000.0
2007-09-27 20:50:00,0.87842,0.87902,0.8784,0.87897,59600000.0
2007-09-27 20:55:00,0.87892,0.87923,0.87886,0.87923,57600000.0
2007-09-27 21:00:00,0.87973,0.88024,0.8795,0.87983,66600000.0
2007-09-27 21:05:00,0.87982,0.87997,0.87967,0.87967,68800000.0
2007-09-27 21:10:00,0.87982,0.88009,0.87947,0.88005,59200000.0
2007-09-27 21:15:00,0.88009,0.8804,0.87971,0.88004,70800000.0
2007-09-27 21:20:00,0.87974,0.88016,0.87974,0.88011,56000000.0
2007-09-27 21:25:00,0.87999,0.88012,0.87959,0.87986,70400000.0
2007-09-27 21:30:00,0.87987,0.87992,0.87942,0.87942,62400000.0
2007-09-27 21:35:00,0.87976,0.87976,0.87849,0.87854,58000000.0
2007-09-27 21:40:00,0.87859,0.87909,0.87856,0.87866,64400000.0
2007-09-27 21:45:00,0.87847,0.87871,0.87802,0.87867,62600000.0
2007-09-27 21:50:00,0.87874,0.87901,0.87839,0.87842,75000000.0
2007-09-27 21:55:00,0.87844,0.87896,0.87805,0.87896,63400000.0
2007-09-27 22:00:00,0.87897,0.8794,0.8787,0.87934,75200000.0
2007-09-27 22:05:00,0.87934,0.87977,0.87928,0.8797,60800000.0
2007-09-27 22:10:00,0.87963,0.87974,0.87945,0.87957,64000000.0
2007-09-27 22:15:00,0.87952,0.87952,0.87904,0.87932,63400000.0
2007-09-27 22:20:00,0.87928,0.87956,0.87917,0.87935,62800000.0
2007-09-27 22:25:00,0.87944,0.87953,0.87888,0.87951,70800000.0
2007-09-27 22:30:00,0.87958,0.87997,0.87958,0.87996,66400000.0
2007-09-27 22:35:00,0.87999,0.87999,0.87978,0.87992,63800000.0
2007-09-27 22:40:00,0.87958,0.87994,0.87912,0.8795,49600000.0
2007-09-27 22:45:00,0.8792,0.88004,0.87917,0.88004,56000000.0
2007-09-27 22:50:00,0.88001,0.88003,0.87935,0.87996,62800000.0
2007-09-27 22:55:00,0.87999,0.87999,0.87927,0.87992,61200000.0
2007-09-27 23:00:00,0.87993,0.87999,0.87954,0.87954,67200000.0
2007-09-27 23:05:00,0.87964,0.88008,0.87902,0.87976,68800000.0
2007-09-27 23:10:00,0.87978,0.88043,0.87971,0.88043,63400000.0
2007-09-27 23:15:00,0.8805,0.88106,0.88022,0.88036,64400000.0
2007-09-27 23:20:00,0.8801,0.88017,0.87962,0.88006,68800000.0
2007-09-27 23:25:00,0.88018,0.88021,0.87993,0.87997,57600000.0
2007-09-27 23:30:00,0.87984,0.88044,0.8797,0.88005,65000000.0
2007-09-27 23:35:00,0.88036,0.88059,0.88006,0.88048,66000000.0
2007-09-27 23:40:00,0.88028,0.88055,0.87995,0.88033,62800000.0
2007-09-27 23:45:00,0.88021,0.88052,0.87918,0.87983,51000000.0
2007-09-27 23:50:00,0.87973,0.87989,0.87966,0.87989,60600000.0
2007-09-27 23:55:00,0.8799,0.8803,0.87933,0.88001,43200000.0
2007-09-28 00:00:00,0.87997,0.88012,0.87979,0.88002,67600000.0
2007-09-28 00:05:00,0.88005,0.88028,0.87952,0.87984,73000000.0
2007-09-28 00:10:00,0.87999,0.88039,0.87965,0.87975,43000000.0
2007-09-28 00:15:00,0.8797,0.88027,0.8796,0.87997,61200000.0
2007-09-28 00:20:00,0.8799,0.88002,0.87953,0.87967,64000000.0
2007-09-28 00:25:00,0.87996,0.87996,0.87915,0.87954,64000000.0
2007-09-28 00:30:00,0.87956,0.88017,0.87952,0.88017,65600000.0
2007-09-28 00:35:00,0.88017,0.88044,0.87993,0.88006,48400000.0
2007-09-28 00:40:00,0.88052,0.88079,0.87948,0.88029,53200000.0
2007-09-28 00:45:00,0.88115,0.88307,0.88115,0.88297,72200000.0
2007-09-28 00:50:00,0.88344,0.88412,0.88308,0.88308,65400000.0
2007-09-28 00:55:00,0.88306,0.88316,0.88252,0.88279,72400000.0
2007-09-28 01:00:00,0.88301,0.88359,0.88294,0.88342,68600000.0
2007-09-28 01:05:00,0.88343,0.88401,0.88341,0.88377,59000000.0
2007-09-28 01:10:00,0.88399,0.88439,0.88297,0.88309,65600000.0
2007-09-28 01:15:00,0.88321,0.88336,0.88297,0.88297,67200000.0
2007-09-28 01:20:00,0.88305,0.8831,0.88235,0.8824,58600000.0
2007-09-28 01:25:00,0.88249,0.88275,0.88239,0.88249,66000000.0
2007-09-28 01:30:00,0.88204,0.88334,0.88204,0.88309,58600000.0
2007-09-28 01:35:00,0.8832,0.88345,0.88288,0.88343,54800000.0
2007-09-28 01:40:00,0.88348,0.88348,0.88284,0.88297,69600000.0
2007-09-28 01:45:00,0.88292,0.88337,0.88267,0.88267,73600000.0
2007-09-28 01:50:00,0.88301,0.88328,0.88281,0.88328,69200000.0
2007-09-28 01:55:00,0.88323,0.88339,0.88253,0.883,72400000.0
2007-09-28 02:00:00,0.88305,0.88385,0.88296,0.88368,62200000.0
2007-09-28 02:05:00,0.88379,0.88474,0.88345,0.88474,62200000.0
2007-09-28 02:10:00,0.88467,0.88498,0.88462,0.88486,60800000.0
2007-09-28 02:15:00,0.88499,0.88535,0.88445,0.88517,46400000.0
2007-09-28 02:20:00,0.88515,0.88515,0.88432,0.88464,65400000.0
2007-09-28 02:25:00,0.88464,0.88481,0.88437,0.88443,54200000.0
2007-09-28 02:30:00,0.88438,0.88499,0.88431,0.88499,41600000.0
2007-09-28 02:35:00,0.88451,0.88499,0.88418,0.88468,65400000.0
2007-09-28 02:40:00,0.88475,0.88496,0.88465,0.8847,57600000.0
2007-09-28 02:45:00,0.88487,0.88526,0.88487,0.88489,43600000.0
2007-09-28 02:50:00,0.88482,0.885,0.88475,0.88483,41600000.0
2007-09-28 02:55:00,0.88484,0.88515,0.88448,0.88448,67200000.0
2007-09-28 03:00:00,0.88494,0.8851,0.88429,0.88452,55400000.0
2007-09-28 03:05:00,0.88473,0.88518,0.88437,0.88437,53200000.0
2007-09-28 03:10:00,0.88438,0.88438,0.88401,0.88406,56400000.0
2007-09-28 03:15:00,0.884,0.88429,0.88387,0.8839,59200000.0
2007-09-28 03:20:00,0.88386,0.88402,0.88297,0.88392,63400000.0
2007-09-28 03:25:00,0.88401,0.88412,0.88374,0.88386,68800000.0
2007-09-28 03:30:00,0.88395,0.88404,0.88275,0.88357,52000000.0
2007-09-28 03:35:00,0.88329,0.88337,0.88247,0.88247,61800000.0
2007-09-28 03:40:00,0.88215,0.88308,0.88212,0.88308,62800000.0
2007-09-28 03:45:00,0.88304,0.88323,0.88282,0.88286,52800000.0
2007-09-28 03:50:00,0.8829,0.88299,0.88234,0.88287,57600000.0
2007-09-28 03:55:00,0.8831,0.88327,0.88264,0.88271,66000000.0
2007-09-28 04:00:00,0.88282,0.88291,0.88176,0.88276,88400000.0
2007-09-28 04:05:00,0.88282,0.88334,0.88258,0.88302,59200000.0
2007-09-28 04:10:00,0.88333,0.88406,0.88323,0.88387,64400000.0
2007-09-28 04:15:00,0.88365,0.88392,0.88327,0.88327,61800000.0
2007-09-28 04:20:00,0.88334,0.88376,0.8831,0.8837,52800000.0
2007-09-28 04:25:00,0.88363,0.88368,0.88255,0.88343,67000000.0
2007-09-28 04:30:00,0.88352,0.88397,0.88352,0.88385,61200000.0
2007-09-28 04:35:00,0.88395,0.88459,0.88308,0.88456,59600000.0
2007-09-28 04:40:00,0.8845,0.88475,0.88432,0.88475,51200000.0
2007-09-28 04:45:00,0.88453,0.88479,0.88451,0.88455,36800000.0
2007-09-28 04:50:00,0.88446,0.88471,0.88423,0.88471,51600000.0
2007-09-28 04:55:00,0.88477,0.88495,0.88392,0.88446,75600000.0
2007-09-28 05:00:00,0.88502,0.88515,0.88433,0.88442,65600000.0
2007-09-28 05:05:00,0.8848,0.8848,0.88451,0.88453,54800000.0
2007-09-28 05:10:00,0.88433,0.88462,0.88396,0.88418,52200000.0
2007-09-28 05:15:00,0.88455,0.88455,0.88421,0.8844,41600000.0
2007-09-28 05:20:00,0.88441,0.885,0.88431,0.88492,67600000.0
2007-09-28 05:25:00,0.88492,0.88496,0.88458,0.88475,98000000.0
2007-09-28 05:30:00,0.8846,0.88462,0.88416,0.8845,68800000.0
2007-09-28 05:35:00,0.88446,0.88479,0.8843,0.88479,53200000.0
2007-09-28 05:40:00,0.88487,0.88544,0.88487,0.88508,62200000.0
2007-09-28 05:45:00,0.88536,0.88557,0.88521,0.88543,78600000.0
2007-09-28 05:50:00,0.88534,0.88552,0.88526,0.88552,65600000.0
2007-09-28 05:55:00,0.88504,0.88609,0.88502,0.88596,62800000.0
2007-09-28 06:00:00,0.88593,0.88621,0.88545,0.88621,56000000.0
2007-09-28 06:05:00,0.88609,0.88622,0.88593,0.88612,57600000.0
2007-09-28 06:10:00,0.88601,0.88626,0.88511,0.8857,78000000.0
2007-09-28 06:15:00,0.88567,0.886,0.88561,0.88591,53800000.0
2007-09-28 06:20:00,0.88567,0.88626,0.88558,0.8861,61600000.0
2007-09-28 06:25:00,0.88634,0.88642,0.88593,0.88604,48400000.0
2007-09-28 06:30:00,0.88641,0.88646,0.88619,0.88627,50600000.0
2007-09-28 06:35:00,0.88645,0.88661,0.88628,0.8866,62400000.0
2007-09-28 06:40:00,0.88651,0.88669,0.88625,0.88643,64000000.0
2007-09-28 06:45:00,0.88645,0.88675,0.8863,0.88664,69200000.0
2007-09-28 06:50:00,0.88657,0.88717,0.8865,0.88717,66000000.0
2007-09-28 06:55:00,0.88716,0.88738,0.88713,0.88729,62800000.0
2007-09-28 07:00:00,0.88725,0.88729,0.88629,0.88691,64400000.0
2007-09-28 07:05:00,0.88691,0.88696,0.88629,0.88629,65600000.0
2007-09-28 07:10:00,0.88625,0.88635,0.88598,0.88602,47200000.0
2007-09-28 07:15:00,0.88552,0.88602,0.88543,0.88551,65600000.0
2007-09-28 07:20:00,0.88545,0.88569,0.88518,0.8856,68800000.0
2007-09-28 07:25:00,0.88564,0.88597,0.88554,0.88577,68800000.0
2007-09-28 07:30:00,0.88537,0.88594,0.88506,0.8855,56400000.0
2007-09-28 07:35:00,0.88583,0.88638,0.88571,0.88628,75000000.0
2007-09-28 07:40:00,0.88646,0.88705,0.88639,0.88654,64000000.0
2007-09-28 07:45:00,0.88658,0.88674,0.88607,0.88626,86200000.0
2007-09-28 07:50:00,0.88611,0.88627,0.88554,0.88589,67200000.0
2007-09-28 07:55:00,0.88585,0.88649,0.88581,0.88613,68200000.0
2007-09-28 08:00:00,0.88625,0.88625,0.88596,0.886,61200000.0
2007-09-28 08:05:00,0.88603,0.88603,0.88554,0.88578,75600000.0
2007-09-28 08:10:00,0.88581,0.88581,0.88453,0.88487,93800000.0
2007-09-28 08:15:00,0.88488,0.88523,0.88472,0.88472,82000000.0
2007-09-28 08:20:00,0.88482,0.88482,0.88436,0.88461,95600000.0
2007-09-28 08:25:00,0.88472,0.88486,0.88419,0.8843,87200000.0
2007-09-28 08:30:00,0.88422,0.88491,0.88421,0.88491,93600000.0
2007-09-28 08:35:00,0.88496,0.88515,0.88456,0.88472,115000000.0
2007-09-28 08:40:00,0.88488,0.88557,0.88481,0.8855,82400000.0
2007-09-28 08:45:00,0.88538,0.88545,0.88506,0.88538,102800000.0
2007-09-28 08:50:00,0.88527,0.88541,0.88508,0.88541,164200000.0
2007-09-28 08:55:00,0.8855,0.88556,0.88516,0.88516,134600000.0
2007-09-28 09:00:00,0.88517,0.88563,0.88517,0.88554,145400000.0
2007-09-28 09:05:00,0.88559,0.88668,0.88559,0.88658,145600000.0
2007-09-28 09:10:00,0.8866,0.88674,0.88439,0.88534,134200000.0
2007-09-28 09:15:00,0.88554,0.88556,0.88479,0.88488,178000000.0
2007-09-28 09:20:00,0.88508,0.88603,0.88508,0.88597,177600000.0
2007-09-28 09:25:00,0.88582,0.88595,0.88522,0.88553,208000000.0
2007-09-28 09:30:00,0.88544,0.88581,0.88519,0.88523,146400000.0
2007-09-28 09:35:00,0.88522,0.88522,0.88408,0.88487,232800000.0
2007-09-28 09:40:00,0.88486,0.88508,0.88473,0.88496,228000000.0
2007-09-28 09:45:00,0.88498,0.88505,0.88477,0.88505,131000000.0
2007-09-28 09:50:00,0.8852,0.8854,0.88497,0.88503,320600000.0
2007-09-28 09:55:00,0.88502,0.88502,0.88421,0.88452,232200000.0
2007-09-28 10:00:00,0.8845,0.88508,0.88442,0.88508,267800000.0
2007-09-28 10:05:00,0.88522,0.88555,0.88519,0.88525,261400000.0
2007-09-28 10:10:00,0.88519,0.88559,0.88433,0.88489,305400000.0
2007-09-28 10:15:00,0.88509,0.88546,0.88479,0.88526,227000000.0
2007-09-28 10:20:00,0.88523,0.88523,0.88405,0.88434,205000000.0
2007-09-28 10:25:00,0.88445,0.88503,0.88428,0.88499,369600000.0
2007-09-28 10:30:00,0.88498,0.88543,0.88464,0.88543,202000000.0
2007-09-28 10:35:00,0.8853,0.88531,0.88482,0.88516,122400000.0
2007-09-28 10:40:00,0.88528,0.88533,0.88469,0.88475,103400000.0
2007-09-28 10:45:00,0.88485,0.88521,0.88485,0.8849,145400000.0
2007-09-28 10:50:00,0.88471,0.88486,0.88445,0.88445,182600000.0
2007-09-28 10:55:00,0.88424,0.88424,0.88317,0.88387,231600000.0
2007-09-28 11:00:00,0.88402,0.88465,0.88395,0.88415,197200000.0
2007-09-28 11:05:00,0.88411,0.88418,0.88352,0.88374,160200000.0
2007-09-28 11:10:00,0.88363,0.88374,0.88348,0.88351,316400000.0
2007-09-28 11:15:00,0.88334,0.88334,0.88263,0.88282,121400000.0
2007-09-28 11:20:00,0.8828,0.88292,0.8822,0.88232,227000000.0
2007-09-28 11:25:00,0.88203,0.88252,0.88196,0.88245,171200000.0
2007-09-28 11:30:00,0.88253,0.88318,0.88248,0.88272,171600000.0
2007-09-28 11:35:00,0.88264,0.88335,0.88264,0.88267,193200000.0
2007-09-28 11:40:00,0.88262,0.88315,0.88262,0.88315,170000000.0
2007-09-28 11:45:00,0.88308,0.88315,0.88274,0.88307,209200000.0
2007-09-28 11:50:00,0.88305,0.88305,0.88261,0.88261,200400000.0
2007-09-28 11:55:00,0.88247,0.88278,0.88246,0.88265,239800000.0
2007-09-28 12:00:00,0.88266,0.88302,0.88266,0.8829,143800000.0
2007-09-28 12:05:00,0.88303,0.88312,0.88272,0.88279,89400000.0
2007-09-28 12:10:00,0.8829,0.88342,0.8825,0.88335,125200000.0
2007-09-28 12:15:00,0.88337,0.88415,0.8833,0.88372,208000000.0
2007-09-28 12:20:00,0.8837,0.88387,0.88364,0.88375,197600000.0
2007-09-28 12:25:00,0.88371,0.88495,0.88355,0.88369,249600000.0
2007-09-28 12:30:00,0.88425,0.8845,0.88325,0.88447,192800000.0
2007-09-28 12:35:00,0.88448,0.88455,0.88399,0.88426,164600000.0
2007-09-28 12:40:00,0.88401,0.88425,0.8839,0.88423,98000000.0
2007-09-28 12:45:00,0.88423,0.8847,0.88414,0.88453,226800000.0
2007-09-28 12:50:00,0.88466,0.88517,0.88417,0.88458,107600000.0
2007-09-28 12:55:00,0.88491,0.88519,0.88446,0.88505,152800000.0
2007-09-28 13:00:00,0.8851,0.88547,0.88507,0.88539,103200000.0
2007-09-28 13:05:00,0.88537,0.88547,0.88499,0.88509,132200000.0
2007-09-28 13:10:00,0.88513,0.88529,0.88499,0.88522,152000000.0
2007-09-28 13:15:00,0.88524,0.88613,0.88514,0.88613,245000000.0
2007-09-28 13:20:00,0.88632,0.8865,0.88608,0.88608,181800000.0
2007-09-28 13:25:00,0.8861,0.88658,0.88561,0.88566,208400000.0
2007-09-28 13:30:00,0.88554,0.88556,0.88505,0.88534,107600000.0
2007-09-28 13:35:00,0.88518,0.88518,0.88494,0.88494,137400000.0
2007-09-28 13:40:00,0.88476,0.8851,0.8847,0.88478,186400000.0
2007-09-28 13:45:00,0.88494,0.88495,0.88452,0.88485,116000000.0
2007-09-28 13:50:00,0.88483,0.88517,0.88473,0.88477,150200000.0
2007-09-28 13:55:00,0.88472,0.88506,0.88468,0.88506,172800000.0
2007-09-28 14:00:00,0.88503,0.88505,0.88476,0.88488,129600000.0
2007-09-28 14:05:00,0.88507,0.88518,0.8849,0.88511,157200000.0
2007-09-28 14:10:00,0.88532,0.88575,0.88525,0.8854,121000000.0
2007-09-28 14:15:00,0.8855,0.8856,0.88517,0.88546,141600000.0
2007-09-28 14:20:00,0.88566,0.88576,0.88494,0.88505,125200000.0
2007-09-28 14:25:00,0.88514,0.88514,0.88416,0.88416,104800000.0
2007-09-28 14:30:00,0.88435,0.88507,0.88435,0.88497,66800000.0
2007-09-28 14:35:00,0.88498,0.88498,0.88442,0.88464,76000000.0
2007-09-28 14:40:00,0.88462,0.88462,0.88401,0.88455,59200000.0
2007-09-28 14:45:00,0.88474,0.88525,0.8845,0.88493,57600000.0
2007-09-28 14:50:00,0.88471,0.88471,0.88388,0.88396,67200000.0
2007-09-28 14:55:00,0.88396,0.88422,0.88356,0.88371,68400000.0
2007-09-28 15:00:00,0.88382,0.88409,0.88279,0.88397,62800000.0
2007-09-28 15:05:00,0.88383,0.88442,0.88355,0.88432,72000000.0
2007-09-28 15:10:00,0.88368,0.88427,0.88368,0.88397,62400000.0
2007-09-28 15:15:00,0.88382,0.88392,0.88323,0.88378,62800000.0
2007-09-28 15:20:00,0.88357,0.88433,0.8835,0.8839,73600000.0
2007-09-28 15:25:00,0.88382,0.88417,0.8836,0.88396,67200000.0
2007-09-28 15:30:00,0.88398,0.88425,0.88375,0.8838,61200000.0
2007-09-28 15:35:00,0.88382,0.88415,0.88361,0.88411,67600000.0
2007-09-28 15:40:00,0.88424,0.88466,0.88408,0.88411,66600000.0
2007-09-28 15:45:00,0.88424,0.88431,0.88399,0.88409,78800000.0
2007-09-28 15:50:00,0.88397,0.8841,0.88369,0.88378,69200000.0
2007-09-28 15:55:00,0.88407,0.88596,0.88404,0.88591,70800000.0
2007-09-28 16:00:00,0.88572,0.88591,0.8847,0.88553,67600000.0
2007-09-28 16:05:00,0.88578,0.88578,0.8853,0.88563,72800000.0
2007-09-28 16:10:00,0.88545,0.88545,0.88474,0.88474,68800000.0
2007-09-28 16:15:00,0.88467,0.88522,0.88418,0.88497,60600000.0
2007-09-28 16:20:00,0.88492,0.88548,0.88483,0.88504,68000000.0
2007-09-28 16:25:00,0.88496,0.88594,0.88455,0.88588,69800000.0
2007-09-28 16:30:00,0.88583,0.88598,0.88495,0.88495,62400000.0
2007-09-28 16:35:00,0.88476,0.88476,0.88354,0.8842,71200000.0
2007-09-28 16:40:00,0.88418,0.88442,0.88359,0.88431,69800000.0
2007-09-28 16:45:00,0.88413,0.8849,0.8836,0.8836,77600000.0
2007-09-28 16:50:00,0.88353,0.88369,0.88316,0.88327,57600000.0
2007-09-28 16:55:00,0.88342,0.88382,0.88202,0.88202,65400000.0
2007-09-28 17:00:00,0.88212,0.88303,0.88212,0.88283,66600000.0
2007-09-28 17:05:00,0.88282,0.88314,0.8827,0.88281,62400000.0
2007-09-28 17:10:00,0.88269,0.88331,0.88264,0.88331,65000000.0
2007-09-28 17:15:00,0.88334,0.8835,0.883,0.88328,68000000.0
2007-09-28 17:20:00,0.88326,0.88391,0.88324,0.88373,67200000.0
2007-09-28 17:25:00,0.88374,0.88374,0.88284,0.88293,59200000.0
2007-09-28 17:30:00,0.883,0.88341,0.88274,0.88292,66000000.0
2007-09-28 17:35:00,0.88282,0.88308,0.88256,0.88297,67200000.0
2007-09-28 17:40:00,0.88308,0.88308,0.88264,0.88279,71800000.0
2007-09-28 17:45:00,0.88287,0.88319,0.88247,0.88264,68600000.0
2007-09-28 17:50:00,0.88213,0.88293,0.88192,0.8827,64400000.0
2007-09-28 17:55:00,0.88277,0.88337,0.88249,0.88265,62400000.0
2007-09-28 18:00:00,0.88264,0.88341,0.88236,0.88331,69200000.0
2007-09-28 18:05:00,0.88328,0.88355,0.88286,0.88287,67000000.0
2007-09-28 18:10:00,0.88296,0.88374,0.88296,0.88328,58000000.0
2007-09-28 18:15:00,0.88345,0.88382,0.88336,0.88382,64000000.0
2007-09-28 18:20:00,0.88389,0.8844,0.88367,0.88411,65000000.0
2007-09-28 18:25:00,0.88398,0.88405,0.88296,0.88375,75200000.0
2007-09-28 18:30:00,0.88383,0.88398,0.88362,0.88378,69800000.0
2007-09-28 18:35:00,0.88382,0.88403,0.88341,0.88347,65600000.0
2007-09-28 18:40:00,0.88351,0.88361,0.88273,0.88306,73600000.0
2007-09-28 18:45:00,0.88299,0.88366,0.88299,0.88333,64000000.0
2007-09-28 18:50:00,0.88328,0.88335,0.88148,0.88148,80000000.0
2007-09-28 18:55:00,0.88142,0.88196,0.88142,0.88169,66600000.0
2007-09-28 19:00:00,0.88167,0.88211,0.88167,0.8821,66600000.0
2007-09-28 19:05:00,0.88218,0.88254,0.88197,0.88224,64000000.0
2007-09-28 19:10:00,0.88208,0.88229,0.88195,0.88216,59200000.0
2007-09-28 19:15:00,0.88194,0.88197,0.88074,0.88106,57000000.0
2007-09-28 19:20:00,0.88102,0.88116,0.88085,0.88102,55800000.0
2007-09-28 19:25:00,0.88109,0.8812,0.88092,0.8812,71800000.0
2007-09-28 19:30:00,0.8812,0.88144,0.88076,0.88083,65600000.0
2007-09-28 19:35:00,0.88097,0.88114,0.88054,0.88107,65000000.0
2007-09-28 19:40:00,0.88075,0.88079,0.88025,0.88079,63200000.0
2007-09-28 19:45:00,0.88108,0.88116,0.88037,0.88038,62800000.0
2007-09-28 19:50:00,0.88032,0.88043,0.88004,0.88025,74000000.0
2007-09-28 19:55:00,0.88022,0.88046,0.88003,0.88024,68600000.0
2007-09-28 20:00:00,0.88008,0.88128,0.87982,0.88128,69200000.0
2007-09-28 20:05:00,0.88102,0.88131,0.88078,0.88131,63800000.0
2007-09-28 20:10:00,0.88129,0.8818,0.88071,0.88071,59600000.0
2007-09-28 20:15:00,0.8806,0.8806,0.88017,0.88028,67200000.0
2007-09-28 20:20:00,0.88004,0.8807,0.8796,0.88049,66000000.0
2007-09-28 20:25:00,0.88031,0.88043,0.87943,0.87943,59000000.0
2007-09-28 20:30:00,0.87928,0.87935,0.87836,0.87887,62200000.0
2007-09-28 20:35:00,0.87863,0.87911,0.87829,0.87899,56400000.0
2007-09-28 20:40:00,0.87907,0.88012,0.87894,0.88008,68800000.0
2007-09-28 20:45:00,0.88014,0.88167,0.88014,0.88163,69000000.0
2007-09-28 20:50:00,0.88164,0.88172,0.88045,0.88082,60800000.0
2007-09-28 20:55:00,0.88093,0.88111,0.87978,0.88111,58600000.0
2007-09-28 21:00:00,0.8817,0.8817,0.88123,0.88123,68000000.0
2007-09-28 21:05:00,0.88118,0.88118,0.8804,0.8804,68000000.0
2007-09-28 21:10:00,0.88069,0.88083,0.88018,0.88018,58600000.0
2007-09-28 21:15:00,0.8803,0.8807,0.88021,0.88068,69800000.0
2007-09-28 21:20:00,0.88068,0.88116,0.88053,0.88107,70400000.0
2007-09-28 21:25:00,0.88103,0.88108,0.88023,0.88059,70400000.0
2007-09-28 21:30:00,0.88061,0.88094,0.88058,0.88074,62400000.0
2007-09-28 21:35:00,0.88092,0.88094,0.88073,0.88073,54800000.0
2007-09-28 21:40:00,0.8807,0.88095,0.88062,0.88074,64000000.0
2007-09-28 21:45:00,0.88073,0.88164,0.88073,0.88152,62400000.0
2007-09-28 21:50:00,0.88165,0.88169,0.8813,0.88165,75200000.0
2007-09-28 21:55:00,0.88178,0.88186,0.88105,0.88181,64000000.0
2007-09-28 22:00:00,0.88178,0.88201,0.88175,0.8819,75200000.0
2007-09-28 22:05:00,0.88191,0.88207,0.88171,0.88204,60800000.0
2007-09-28 22:10:00,0.88215,0.88238,0.88158,0.88209,64000000.0
2007-09-28 22:15:00,0.88214,0.88241,0.88212,0.88238,62200000.0
2007-09-28 22:20:00,0.88249,0.88262,0.88216,0.88226,62400000.0
2007-09-28 22:25:00,0.88205,0.88205,0.88107,0.88144,70600000.0
2007-09-28 22:30:00,0.88148,0.88155,0.88006,0.88143,67200000.0
2007-09-28 22:35:00,0.8815,0.8826,0.8815,0.88243,48400000.0
2007-09-28 22:40:00,0.88247,0.88279,0.88214,0.88265,62200000.0
2007-09-28 22:45:00,0.88224,0.88261,0.88196,0.88227,68200000.0
2007-09-28 22:50:00,0.88234,0.88244,0.88093,0.88102,62400000.0
2007-09-28 22:55:00,0.88066,0.8814,0.88049,0.88131,61200000.0
2007-09-30 23:00:00,0.8813,0.8835,0.8813,0.88348,41600000.0
2007-09-30 23:05:00,0.8828,0.88367,0.88265,0.88342,50600000.0
2007-09-30 23:10:00,0.8831,0.88361,0.88282,0.8836,48000000.0
2007-09-30 23:15:00,0.88315,0.88353,0.8827,0.88331,49600000.0
2007-09-30 23:20:00,0.88333,0.88355,0.88312,0.88312,30400000.0
2007-09-30 23:25:00,0.88338,0.8836,0.88287,0.88333,57000000.0
2007-09-30 23:30:00,0.88315,0.8837,0.88292,0.88357,52800000.0
2007-09-30 23:35:00,0.8837,0.88372,0.88292,0.883,65600000.0
2007-09-30 23:40:00,0.88345,0.88353,0.88315,0.88351,30400000.0
2007-09-30 23:45:00,0.88295,0.88353,0.88295,0.88352,37200000.0
2007-09-30 23:50:00,0.88358,0.88363,0.88302,0.8833,48800000.0
2007-09-30 23:55:00,0.8835,0.88351,0.88298,0.88329,61600000.0
2007-10-01 00:00:00,0.88322,0.88372,0.88319,0.88347,67200000.0
2007-10-01 00:05:00,0.88118,0.88368,0.88056,0.88317,73400000.0
2007-10-01 00:10:00,0.88284,0.88311,0.88257,0.88262,38400000.0
2007-10-01 00:15:00,0.88275,0.88275,0.88212,0.88246,61600000.0
2007-10-01 00:20:00,0.88245,0.88316,0.88233,0.88285,71800000.0
2007-10-01 00:25:00,0.8831,0.88315,0.88282,0.88301,64000000.0
2007-10-01 00:30:00,0.88311,0.8835,0.88281,0.88314,66000000.0
2007-10-01 00:35:00,0.88308,0.88308,0.88253,0.88262,60800000.0
2007-10-01 00:40:00,0.88261,0.88264,0.8815,0.88212,69800000.0
2007-10-01 00:45:00,0.88208,0.88217,0.88151,0.88191,74000000.0
2007-10-01 00:50:00,0.88137,0.88207,0.88132,0.88194,53200000.0
2007-10-01 00:55:00,0.88201,0.88239,0.88175,0.88197,71800000.0
2007-10-01 01:00:00,0.88226,0.8823,0.88158,0.88221,69200000.0
2007-10-01 01:05:00,0.88217,0.88232,0.88173,0.88187,69200000.0
2007-10-01 01:10:00,0.88197,0.88243,0.88183,0.88241,65000000.0
2007-10-01 01:15:00,0.88265,0.88278,0.88233,0.88234,66600000.0
2007-10-01 01:20:00,0.88231,0.88255,0.88217,0.88247,59200000.0
2007-10-01 01:25:00,0.88247,0.88303,0.88197,0.88303,48400000.0
2007-10-01 01:30:00,0.88303,0.88347,0.88204,0.88288,48000000.0
2007-10-01 01:35:00,0.88275,0.88356,0.8827,0.88344,65600000.0
2007-10-01 01:40:00,0.8834,0.88349,0.88275,0.88343,68800000.0
2007-10-01 01:45:00,0.88339,0.88349,0.88289,0.88303,74000000.0
2007-10-01 01:50:00,0.88292,0.88296,0.88255,0.88265,69200000.0
2007-10-01 01:55:00,0.88262,0.88379,0.88262,0.88379,72400000.0
2007-10-01 02:00:00,0.88389,0.88397,0.88371,0.88371,62800000.0
2007-10-01 02:05:00,0.88373,0.88396,0.88285,0.88372,62800000.0
2007-10-01 02:10:00,0.88374,0.88392,0.88334,0.88358,56000000.0
2007-10-01 02:15:00,0.8836,0.88421,0.8836,0.88421,46400000.0
2007-10-01 02:20:00,0.88397,0.88466,0.88377,0.88459,66800000.0
2007-10-01 02:25:00,0.88465,0.88495,0.88451,0.88476,54400000.0
2007-10-01 02:30:00,0.88467,0.88512,0.88398,0.88505,58600000.0
2007-10-01 02:35:00,0.885,0.8852,0.88452,0.8852,65600000.0
2007-10-01 02:40:00,0.8852,0.88533,0.88463,0.8849,57600000.0
2007-10-01 02:45:00,0.8853,0.88547,0.88508,0.88524,46400000.0
2007-10-01 02:50:00,0.88548,0.88581,0.88523,0.88567,59600000.0
2007-10-01 02:55:00,0.88565,0.88568,0.8854,0.88555,54400000.0
2007-10-01 03:00:00,0.88566,0.88614,0.88532,0.88604,57600000.0
2007-10-01 03:05:00,0.8861,0.88624,0.88583,0.88588,52800000.0
2007-10-01 03:10:00,0.88593,0.88601,0.88557,0.88572,63400000.0
2007-10-01 03:15:00,0.88578,0.88608,0.88522,0.88544,59200000.0
2007-10-01 03:20:00,0.88574,0.88653,0.88572,0.88624,63400000.0
2007-10-01 03:25:00,0.88624,0.88636,0.88581,0.88584,68600000.0
2007-10-01 03:30:00,0.886,0.88614,0.88568,0.88568,49600000.0
2007-10-01 03:35:00,0.8853,0.88606,0.8853,0.88585,56400000.0
2007-10-01 03:40:00,0.88578,0.88605,0.88553,0.88597,62600000.0
2007-10-01 03:45:00,0.88606,0.88621,0.88587,0.88613,46400000.0
2007-10-01 03:50:00,0.886,0.8862,0.88576,0.88612,58000000.0
2007-10-01 03:55:00,0.8861,0.88614,0.88561,0.88581,66000000.0
2007-10-01 04:00:00,0.88513,0.8859,0.88493,0.88589,88000000.0
2007-10-01 04:05:00,0.88577,0.88602,0.88561,0.8858,59200000.0
2007-10-01 04:10:00,0.88599,0.88606,0.88568,0.88579,64000000.0
2007-10-01 04:15:00,0.8857,0.88612,0.88527,0.88594,62800000.0
2007-10-01 04:20:00,0.88603,0.88612,0.88554,0.88606,51600000.0
2007-10-01 04:25:00,0.88603,0.88605,0.88489,0.88573,64000000.0
2007-10-01 04:30:00,0.88611,0.88632,0.88576,0.88598,40000000.0
2007-10-01 04:35:00,0.88643,0.88702,0.88571,0.88702,48400000.0
2007-10-01 04:40:00,0.88699,0.88713,0.88671,0.88713,63400000.0
2007-10-01 04:45:00,0.88694,0.88747,0.88694,0.88713,62400000.0
2007-10-01 04:50:00,0.88707,0.88764,0.88673,0.88752,61800000.0
2007-10-01 04:55:00,0.88747,0.88816,0.88659,0.88814,75000000.0
2007-10-01 05:00:00,0.8885,0.88906,0.88812,0.8882,66000000.0
2007-10-01 05:05:00,0.88824,0.88882,0.88809,0.88869,65000000.0
2007-10-01 05:10:00,0.88879,0.88882,0.8886,0.8887,52800000.0
2007-10-01 05:15:00,0.88875,0.88889,0.88858,0.88878,52800000.0
2007-10-01 05:20:00,0.88874,0.88991,0.88873,0.88972,67600000.0
2007-10-01 05:25:00,0.88971,0.89021,0.88954,0.89,97800000.0
2007-10-01 05:30:00,0.88997,0.89034,0.88962,0.89018,65400000.0
2007-10-01 05:35:00,0.89016,0.89026,0.88982,0.89002,41600000.0
2007-10-01 05:40:00,0.88983,0.89025,0.88976,0.88991,62800000.0
2007-10-01 05:45:00,0.89021,0.89079,0.89017,0.89079,76200000.0
2007-10-01 05:50:00,0.89123,0.89255,0.89123,0.89255,65600000.0
2007-10-01 05:55:00,0.89265,0.89265,0.8912,0.89121,63200000.0
2007-10-01 06:00:00,0.89121,0.89158,0.89106,0.89123,57600000.0
2007-10-01 06:05:00,0.89103,0.89149,0.89077,0.89108,57400000.0
2007-10-01 06:10:00,0.89075,0.89136,0.88981,0.89136,77200000.0
2007-10-01 06:15:00,0.8913,0.89181,0.89115,0.89174,51400000.0
2007-10-01 06:20:00,0.89154,0.89236,0.89127,0.89234,68800000.0
2007-10-01 06:25:00,0.89236,0.89244,0.892,0.89206,44800000.0
2007-10-01 06:30:00,0.89179,0.89191,0.89042,0.89046,48000000.0
2007-10-01 06:35:00,0.89048,0.89066,0.89014,0.89059,63200000.0
2007-10-01 06:40:00,0.89082,0.8912,0.89082,0.89084,57600000.0
2007-10-01 06:45:00,0.89087,0.89137,0.89079,0.89097,68200000.0
2007-10-01 06:50:00,0.89091,0.89108,0.89069,0.89069,67600000.0
2007-10-01 06:55:00,0.89061,0.89104,0.89061,0.89102,61800000.0
2007-10-01 07:00:00,0.89103,0.89107,0.89008,0.89061,63400000.0
2007-10-01 07:05:00,0.8909,0.89101,0.89077,0.89096,66000000.0
2007-10-01 07:10:00,0.89086,0.89112,0.89082,0.89105,48800000.0
2007-10-01 07:15:00,0.89045,0.89126,0.89045,0.89087,65400000.0
2007-10-01 07:20:00,0.89064,0.8914,0.89056,0.89123,67600000.0
2007-10-01 07:25:00,0.89138,0.89194,0.89121,0.89194,68800000.0
2007-10-01 07:30:00,0.89192,0.89201,0.89165,0.89197,55800000.0
2007-10-01 07:35:00,0.89159,0.89213,0.89143,0.8917,75200000.0
2007-10-01 07:40:00,0.89126,0.89206,0.89126,0.89188,64000000.0
2007-10-01 07:45:00,0.89182,0.89222,0.89178,0.89213,86800000.0
2007-10-01 07:50:00,0.89214,0.89333,0.89211,0.89323,64000000.0
2007-10-01 07:55:00,0.89331,0.89354,0.89304,0.89354,67600000.0
2007-10-01 08:00:00,0.89367,0.89387,0.89348,0.89365,60800000.0
2007-10-01 08:05:00,0.89372,0.89386,0.89304,0.89316,75000000.0
2007-10-01 08:10:00,0.89314,0.89367,0.89284,0.89362,94200000.0
2007-10-01 08:15:00,0.89357,0.89391,0.8934,0.89371,81600000.0
2007-10-01 08:20:00,0.89353,0.89375,0.89334,0.89353,92800000.0
2007-10-01 08:25:00,0.89361,0.89369,0.89343,0.89354,86200000.0
2007-10-01 08:30:00,0.89341,0.89414,0.89338,0.89414,94400000.0
2007-10-01 08:35:00,0.8941,0.8941,0.89348,0.89387,115600000.0
2007-10-01 08:40:00,0.89389,0.89391,0.89352,0.89383,83000000.0
2007-10-01 08:45:00,0.89383,0.894,0.89369,0.89369,102800000.0
2007-10-01 08:50:00,0.89313,0.89377,0.89313,0.89367,162800000.0
2007-10-01 08:55:00,0.89363,0.89366,0.89329,0.89343,135200000.0
2007-10-01 09:00:00,0.89338,0.89359,0.89312,0.89359,145400000.0
2007-10-01 09:05:00,0.89367,0.89367,0.89305,0.89305,146200000.0
2007-10-01 09:10:00,0.89304,0.89354,0.89257,0.89354,136400000.0
2007-10-01 09:15:00,0.89359,0.89403,0.89345,0.8938,180200000.0
2007-10-01 09:20:00,0.89384,0.89415,0.89376,0.89415,176800000.0
2007-10-01 09:25:00,0.89416,0.89455,0.89416,0.89437,210200000.0
2007-10-01 09:30:00,0.89445,0.89509,0.89445,0.89462,144400000.0
2007-10-01 09:35:00,0.89443,0.89444,0.894,0.89433,232400000.0
2007-10-01 09:40:00,0.89451,0.89465,0.89426,0.89435,227800000.0
2007-10-01 09:45:00,0.89431,0.89431,0.89203,0.89203,131400000.0
2007-10-01 09:50:00,0.89269,0.89406,0.89269,0.89406,318000000.0
2007-10-01 09:55:00,0.89426,0.89438,0.89378,0.89379,235000000.0
2007-10-01 10:00:00,0.89375,0.89385,0.89307,0.89365,266400000.0
2007-10-01 10:05:00,0.89352,0.89352,0.89295,0.8934,261600000.0
2007-10-01 10:10:00,0.89344,0.89379,0.89268,0.8933,305400000.0
2007-10-01 10:15:00,0.89322,0.89347,0.89314,0.89326,229000000.0
2007-10-01 10:20:00,0.89344,0.89412,0.89335,0.89376,206400000.0
2007-10-01 10:25:00,0.89389,0.89426,0.89372,0.89385,370200000.0
2007-10-01 10:30:00,0.89381,0.89464,0.89367,0.89464,199200000.0
2007-10-01 10:35:00,0.89462,0.89471,0.89426,0.89453,122000000.0
2007-10-01 10:40:00,0.89485,0.89494,0.89441,0.89488,104000000.0
2007-10-01 10:45:00,0.89484,0.89525,0.89464,0.8951,146200000.0
2007-10-01 10:50:00,0.89512,0.89524,0.89375,0.89408,183600000.0
2007-10-01 10:55:00,0.89412,0.89415,0.89337,0.89352,232200000.0
2007-10-01 11:00:00,0.89361,0.89363,0.89294,0.893,197600000.0
2007-10-01 11:05:00,0.89344,0.89363,0.89305,0.89344,160600000.0
2007-10-01 11:10:00,0.89357,0.894,0.89357,0.89391,317600000.0
2007-10-01 11:15:00,0.89378,0.89397,0.89327,0.89379,121800000.0
2007-10-01 11:20:00,0.89384,0.89399,0.8935,0.89399,225800000.0
2007-10-01 11:25:00,0.894,0.89419,0.89382,0.89419,171800000.0
2007-10-01 11:30:00,0.8941,0.89412,0.8932,0.8932,173400000.0
2007-10-01 11:35:00,0.89326,0.89339,0.89309,0.89318,194000000.0
2007-10-01 11:40:00,0.89302,0.89354,0.89298,0.893,169000000.0
2007-10-01 11:45:00,0.89302,0.89302,0.89252,0.89276,208800000.0
2007-10-01 11:50:00,0.89286,0.89317,0.89273,0.89306,201200000.0
2007-10-01 11:55:00,0.89306,0.89306,0.89262,0.89272,239000000.0
2007-10-01 12:00:00,0.89264,0.89302,0.89264,0.89296,143400000.0
2007-10-01 12:05:00,0.89267,0.89348,0.89254,0.89341,90000000.0
2007-10-01 12:10:00,0.89343,0.89378,0.89331,0.89369,124800000.0
2007-10-01 12:15:00,0.89368,0.89398,0.8936,0.89381,206800000.0
2007-10-01 12:20:00,0.89388,0.89389,0.89324,0.89369,199600000.0
2007-10-01 12:25:00,0.89365,0.89401,0.89219,0.89254,251000000.0
2007-10-01 12:30:00,0.89384,0.89395,0.89294,0.89331,193400000.0
2007-10-01 12:35:00,0.89331,0.89416,0.89331,0.8937,166800000.0
2007-10-01 12:40:00,0.89405,0.89418,0.89348,0.89348,97600000.0
2007-10-01 12:45:00,0.89334,0.89361,0.89318,0.89342,226600000.0
2007-10-01 12:50:00,0.89347,0.89367,0.89287,0.8931,106600000.0
2007-10-01 12:55:00,0.8936,0.89382,0.89337,0.89363,153800000.0
2007-10-01 13:00:00,0.89367,0.89367,0.89199,0.89211,102400000.0
2007-10-01 13:05:00,0.89196,0.89196,0.89016,0.89038,133200000.0
2007-10-01 13:10:00,0.89036,0.89048,0.88978,0.8898,153200000.0
2007-10-01 13:15:00,0.8898,0.8898,0.88906,0.8891,244600000.0
2007-10-01 13:20:00,0.88904,0.88904,0.88587,0.88648,179800000.0
2007-10-01 13:25:00,0.88634,0.88646,0.88488,0.88507,207800000.0
2007-10-01 13:30:00,0.8852,0.88718,0.88507,0.88708,106800000.0
2007-10-01 13:35:00,0.88708,0.88715,0.88618,0.88618,137000000.0
2007-10-01 13:40:00,0.886,0.88682,0.88597,0.88677,186400000.0
2007-10-01 13:45:00,0.88715,0.88797,0.88712,0.88791,114000000.0
2007-10-01 13:50:00,0.88778,0.88778,0.88653,0.88698,150200000.0
2007-10-01 13:55:00,0.88728,0.88796,0.88728,0.88796,172400000.0
2007-10-01 14:00:00,0.88792,0.88847,0.8878,0.88847,130000000.0
2007-10-01 14:05:00,0.88839,0.88881,0.88823,0.88878,154400000.0
2007-10-01 14:10:00,0.88884,0.89003,0.88884,0.88938,120800000.0
2007-10-01 14:15:00,0.8893,0.8897,0.88913,0.8896,140800000.0
2007-10-01 14:20:00,0.8897,0.88983,0.88946,0.88974,125600000.0
2007-10-01 14:25:00,0.88976,0.89025,0.88927,0.88931,103800000.0
2007-10-01 14:30:00,0.88921,0.88947,0.8892,0.88928,65800000.0
2007-10-01 14:35:00,0.88933,0.89024,0.88933,0.88984,75600000.0
2007-10-01 14:40:00,0.88988,0.89027,0.88961,0.88961,59600000.0
2007-10-01 14:45:00,0.88972,0.89063,0.88972,0.89055,58000000.0
2007-10-01 14:50:00,0.89068,0.8913,0.89054,0.89126,67200000.0
2007-10-01 14:55:00,0.89131,0.89185,0.8911,0.89131,67000000.0
2007-10-01 15:00:00,0.89125,0.8913,0.88954,0.89042,62200000.0
2007-10-01 15:05:00,0.89045,0.89054,0.8898,0.89043,72000000.0
2007-10-01 15:10:00,0.89046,0.89051,0.88994,0.88994,62800000.0
2007-10-01 15:15:00,0.88979,0.88986,0.88863,0.88923,64400000.0
2007-10-01 15:20:00,0.88932,0.8895,0.88862,0.8891,73800000.0
2007-10-01 15:25:00,0.8894,0.88976,0.889,0.88968,67600000.0
2007-10-01 15:30:00,0.88981,0.88998,0.8897,0.88998,59600000.0
2007-10-01 15:35:00,0.89014,0.89098,0.88989,0.89084,67200000.0
2007-10-01 15:40:00,0.89086,0.89097,0.89048,0.89073,67600000.0
2007-10-01 15:45:00,0.89062,0.89145,0.89046,0.89136,78400000.0
2007-10-01 15:50:00,0.89132,0.89144,0.89086,0.89087,70400000.0
2007-10-01 15:55:00,0.89106,0.89157,0.89092,0.89097,70400000.0
2007-10-01 16:00:00,0.89073,0.89154,0.89011,0.8909,66400000.0
2007-10-01 16:05:00,0.89091,0.89175,0.89044,0.89169,71400000.0
2007-10-01 16:10:00,0.89181,0.89332,0.89181,0.8923,68200000.0
2007-10-01 16:15:00,0.89242,0.89281,0.89165,0.89198,62400000.0
2007-10-01 16:20:00,0.89203,0.89244,0.89183,0.89239,69200000.0
2007-10-01 16:25:00,0.89242,0.8925,0.89189,0.89196,70400000.0
2007-10-01 16:30:00,0.89195,0.89231,0.89195,0.89217,62800000.0
2007-10-01 16:35:00,0.8924,0.89288,0.89208,0.8927,72800000.0
2007-10-01 16:40:00,0.89281,0.89286,0.89215,0.89216,69800000.0
2007-10-01 16:45:00,0.89222,0.89256,0.89206,0.89256,77200000.0
2007-10-01 16:50:00,0.89254,0.89292,0.89224,0.89229,58000000.0
2007-10-01 16:55:00,0.89227,0.89227,0.89153,0.89154,65600000.0
2007-10-01 17:00:00,0.8915,0.8915,0.89104,0.8911,68000000.0
2007-10-01 17:05:00,0.891,0.89182,0.89074,0.89179,62800000.0
2007-10-01 17:10:00,0.89176,0.89258,0.8917,0.89244,66000000.0
2007-10-01 17:15:00,0.89239,0.89288,0.89217,0.89257,68000000.0
2007-10-01 17:20:00,0.89278,0.89302,0.89241,0.89299,67200000.0
2007-10-01 17:25:00,0.89268,0.89332,0.89246,0.89285,59400000.0
2007-10-01 17:30:00,0.89298,0.8935,0.89284,0.89346,65000000.0
2007-10-01 17:35:00,0.89346,0.89353,0.89302,0.89322,67200000.0
2007-10-01 17:40:00,0.89322,0.89322,0.89246,0.89248,72400000.0
2007-10-01 17:45:00,0.89316,0.89395,0.89316,0.89395,68200000.0
2007-10-01 17:50:00,0.89404,0.8947,0.89376,0.89461,64800000.0
2007-10-01 17:55:00,0.89463,0.89476,0.89386,0.89403,62400000.0
2007-10-01 18:00:00,0.89418,0.89435,0.89378,0.89435,68800000.0
2007-10-01 18:05:00,0.89423,0.89454,0.89405,0.89412,67200000.0
2007-10-01 18:10:00,0.89402,0.89416,0.8937,0.8937,58200000.0
2007-10-01 18:15:00,0.89373,0.89389,0.89321,0.89389,64000000.0
2007-10-01 18:20:00,0.89388,0.89388,0.89345,0.89348,66000000.0
2007-10-01 18:25:00,0.89344,0.89382,0.8923,0.89336,75000000.0
2007-10-01 18:30:00,0.89305,0.89324,0.89289,0.89324,71200000.0
2007-10-01 18:35:00,0.89335,0.89364,0.89335,0.89362,65400000.0
2007-10-01 18:40:00,0.89368,0.89378,0.89327,0.8933,74800000.0
2007-10-01 18:45:00,0.89293,0.89341,0.89257,0.89298,64400000.0
2007-10-01 18:50:00,0.89308,0.89347,0.89303,0.89344,80400000.0
2007-10-01 18:55:00,0.8935,0.8935,0.89278,0.89308,67600000.0
2007-10-01 19:00:00,0.89314,0.89335,0.89277,0.89314,67400000.0
2007-10-01 19:05:00,0.89309,0.89309,0.89238,0.89273,62600000.0
2007-10-01 19:10:00,0.89265,0.89279,0.89245,0.89251,59200000.0
2007-10-01 19:15:00,0.89221,0.89291,0.89174,0.89278,58000000.0
2007-10-01 19:20:00,0.89277,0.89331,0.89255,0.89311,56400000.0
2007-10-01 19:25:00,0.89317,0.89461,0.893,0.89458,72400000.0
2007-10-01 19:30:00,0.89461,0.89475,0.89425,0.89445,66000000.0
2007-10-01 19:35:00,0.89447,0.89464,0.89394,0.89396,64800000.0
2007-10-01 19:40:00,0.89395,0.89459,0.89394,0.89459,62400000.0
2007-10-01 19:45:00,0.89467,0.89527,0.89467,0.89494,63600000.0
2007-10-01 19:50:00,0.89491,0.89511,0.89451,0.89486,73600000.0
2007-10-01 19:55:00,0.89499,0.89553,0.89487,0.89532,68800000.0
2007-10-01 20:00:00,0.8953,0.89557,0.89473,0.89555,68800000.0
2007-10-01 20:05:00,0.89538,0.8956,0.89521,0.8956,64800000.0
2007-10-01 20:10:00,0.8956,0.89576,0.89549,0.8957,59200000.0
2007-10-01 20:15:00,0.89554,0.8956,0.89527,0.89544,67200000.0
2007-10-01 20:20:00,0.8953,0.89561,0.89518,0.89532,66400000.0
2007-10-01 20:25:00,0.8953,0.89561,0.89513,0.89544,59200000.0
2007-10-01 20:30:00,0.89508,0.89547,0.89442,0.89539,62400000.0
2007-10-01 20:35:00,0.89539,0.89551,0.89514,0.89521,55400000.0
2007-10-01 20:40:00,0.89561,0.89563,0.89497,0.89559,68600000.0
2007-10-01 20:45:00,0.89551,0.89561,0.89514,0.8954,68800000.0
2007-10-01 20:50:00,0.89535,0.89557,0.89533,0.89544,61200000.0
2007-10-01 20:55:00,0.89544,0.8956,0.89515,0.89538,55800000.0
2007-10-01 21:00:00,0.89554,0.89554,0.89456,0.89531,67600000.0
2007-10-01 21:05:00,0.8953,0.8955,0.89519,0.89532,68600000.0
2007-10-01 21:10:00,0.89545,0.8957,0.89487,0.89503,48400000.0
2007-10-01 21:15:00,0.89553,0.89554,0.89428,0.89453,70400000.0
2007-10-01 21:20:00,0.89457,0.89492,0.89444,0.89482,70400000.0
2007-10-01 21:25:00,0.89479,0.89494,0.89435,0.89494,71600000.0
2007-10-01 21:30:00,0.89493,0.89523,0.8948,0.895,62400000.0
2007-10-01 21:35:00,0.89501,0.89515,0.89448,0.89478,70200000.0
2007-10-01 21:40:00,0.89503,0.89516,0.89494,0.89512,64000000.0
2007-10-01 21:45:00,0.89506,0.89545,0.89504,0.89537,62200000.0
2007-10-01 21:50:00,0.89542,0.89558,0.89475,0.8952,75200000.0
2007-10-01 21:55:00,0.8952,0.89526,0.89439,0.89505,50000000.0
2007-10-01 22:00:00,0.89492,0.89547,0.89489,0.89535,75200000.0
2007-10-01 22:05:00,0.89528,0.89554,0.89512,0.89554,61200000.0
2007-10-01 22:10:00,0.89552,0.89585,0.89525,0.89583,64000000.0
2007-10-01 22:15:00,0.89556,0.89559,0.89501,0.89528,64400000.0
2007-10-01 22:20:00,0.89531,0.89531,0.89436,0.89445,62200000.0
2007-10-01 22:25:00,0.89504,0.89513,0.89444,0.89475,70400000.0
2007-10-01 22:30:00,0.8941,0.89489,0.89405,0.89463,67000000.0
2007-10-01 22:35:00,0.89469,0.89483,0.89441,0.89441,64400000.0
2007-10-01 22:40:00,0.89459,0.89498,0.89416,0.89498,62600000.0
2007-10-01 22:45:00,0.89507,0.89508,0.89466,0.89508,69600000.0
2007-10-01 22:50:00,0.89522,0.89534,0.89493,0.89498,62800000.0
2007-10-01 22:55:00,0.89505,0.89528,0.89467,0.89489,60800000.0
2007-10-01 23:00:00,0.89521,0.89542,0.89449,0.89483,68000000.0
2007-10-01 23:05:00,0.89532,0.89552,0.89451,0.89521,68200000.0
2007-10-01 23:10:00,0.89521,0.8957,0.89514,0.89533,63400000.0
2007-10-01 23:15:00,0.89558,0.89589,0.89481,0.89578,63400000.0
2007-10-01 23:20:00,0.89522,0.89589,0.89516,0.89541,69600000.0
2007-10-01 23:25:00,0.89545,0.89562,0.89539,0.89557,48000000.0
2007-10-01 23:30:00,0.89541,0.89573,0.89502,0.8951,66000000.0
2007-10-01 23:35:00,0.8957,0.8957,0.89475,0.89559,65600000.0
2007-10-01 23:40:00,0.8956,0.896,0.89537,0.89596,62800000.0
2007-10-01 23:45:00,0.89585,0.89604,0.89558,0.89562,40000000.0
2007-10-01 23:50:00,0.89566,0.89587,0.8954,0.89583,61600000.0
2007-10-01 23:55:00,0.89569,0.89569,0.89483,0.89547,74400000.0
2007-10-02 00:00:00,0.89514,0.89563,0.89483,0.89558,68000000.0
2007-10-02 00:05:00,0.89571,0.89571,0.89546,0.89558,74000000.0
2007-10-02 00:10:00,0.89551,0.89572,0.89521,0.89559,51200000.0
2007-10-02 00:15:00,0.89551,0.89573,0.89518,0.89518,60200000.0
2007-10-02 00:20:00,0.8952,0.89548,0.89485,0.89485,63400000.0
2007-10-02 00:25:00,0.89508,0.89536,0.89503,0.89536,53200000.0
2007-10-02 00:30:00,0.89528,0.89532,0.89477,0.89493,48400000.0
2007-10-02 00:35:00,0.89534,0.89534,0.89401,0.89422,61200000.0
2007-10-02 00:40:00,0.89424,0.89451,0.89332,0.89345,70800000.0
2007-10-02 00:45:00,0.89415,0.89462,0.89413,0.89436,56400000.0
2007-10-02 00:50:00,0.89438,0.89455,0.89413,0.89448,66000000.0
2007-10-02 00:55:00,0.89456,0.89467,0.89414,0.8946,71800000.0
2007-10-02 01:00:00,0.89462,0.89477,0.89365,0.89473,68800000.0
2007-10-02 01:05:00,0.89466,0.89503,0.89459,0.89459,68800000.0
2007-10-02 01:10:00,0.89476,0.89492,0.89406,0.8941,66400000.0
2007-10-02 01:15:00,0.8938,0.89422,0.89344,0.89414,65800000.0
2007-10-02 01:20:00,0.8942,0.89439,0.89367,0.89427,58600000.0
2007-10-02 01:25:00,0.8939,0.89421,0.89355,0.89407,66400000.0
2007-10-02 01:30:00,0.89404,0.89407,0.89265,0.89369,59600000.0
2007-10-02 01:35:00,0.89366,0.89403,0.89341,0.89391,65600000.0
2007-10-02 01:40:00,0.89398,0.89401,0.89343,0.89364,69200000.0
2007-10-02 01:45:00,0.89381,0.89392,0.89332,0.89372,74000000.0
2007-10-02 01:50:00,0.89368,0.8938,0.8929,0.89362,69200000.0
2007-10-02 01:55:00,0.89352,0.89355,0.89277,0.8935,53800000.0
2007-10-02 02:00:00,0.89365,0.89376,0.89295,0.89295,61800000.0
2007-10-02 02:05:00,0.89303,0.89328,0.89219,0.89318,61600000.0
2007-10-02 02:10:00,0.89323,0.89353,0.89307,0.89332,57800000.0
2007-10-02 02:15:00,0.89328,0.89329,0.89237,0.89306,48000000.0
2007-10-02 02:20:00,0.89278,0.89292,0.89235,0.89292,65000000.0
2007-10-02 02:25:00,0.893,0.89388,0.893,0.89355,54800000.0
2007-10-02 02:30:00,0.89353,0.8936,0.8926,0.89341,59600000.0
2007-10-02 02:35:00,0.89345,0.89429,0.8933,0.89429,66400000.0
2007-10-02 02:40:00,0.89429,0.89479,0.89418,0.89421,57800000.0
2007-10-02 02:45:00,0.89428,0.89432,0.89353,0.89368,46400000.0
2007-10-02 02:50:00,0.89356,0.89362,0.8928,0.89288,59200000.0
2007-10-02 02:55:00,0.89347,0.89373,0.89346,0.89373,60200000.0
2007-10-02 03:00:00,0.89374,0.89382,0.89275,0.89291,53200000.0
2007-10-02 03:05:00,0.89311,0.89323,0.89275,0.89277,52800000.0
2007-10-02 03:10:00,0.89271,0.89358,0.89271,0.89305,58000000.0
2007-10-02 03:15:00,0.89315,0.89324,0.89215,0.89215,59000000.0
2007-10-02 03:20:00,0.89212,0.89289,0.89212,0.89244,64000000.0
2007-10-02 03:25:00,0.89222,0.89222,0.8907,0.8907,69200000.0
2007-10-02 03:30:00,0.89127,0.8913,0.8906,0.8913,53200000.0
2007-10-02 03:35:00,0.89156,0.89283,0.89156,0.8921,57800000.0
2007-10-02 03:40:00,0.89216,0.89232,0.89167,0.89177,62200000.0
2007-10-02 03:45:00,0.89175,0.89193,0.89175,0.89181,35200000.0
2007-10-02 03:50:00,0.89184,0.8928,0.89183,0.89254,58000000.0
2007-10-02 03:55:00,0.8925,0.8925,0.8921,0.89244,65600000.0
2007-10-02 04:00:00,0.89252,0.8929,0.89168,0.8929,87800000.0
2007-10-02 04:05:00,0.89289,0.8931,0.89266,0.89289,53800000.0
2007-10-02 04:10:00,0.89303,0.8933,0.89295,0.89296,64000000.0
2007-10-02 04:15:00,0.89303,0.89303,0.89219,0.89219,67200000.0
2007-10-02 04:20:00,0.89253,0.89253,0.89151,0.8917,60000000.0
2007-10-02 04:25:00,0.89175,0.89224,0.89103,0.89182,63800000.0
2007-10-02 04:30:00,0.89192,0.89201,0.89126,0.8915,54800000.0
2007-10-02 04:35:00,0.8915,0.8918,0.89025,0.89174,60000000.0
2007-10-02 04:40:00,0.89178,0.89207,0.8915,0.89192,64800000.0
2007-10-02 04:45:00,0.89161,0.89242,0.89161,0.89239,61600000.0
2007-10-02 04:50:00,0.89237,0.89238,0.8914,0.89184,49600000.0
2007-10-02 04:55:00,0.89155,0.89214,0.89059,0.89194,76000000.0
2007-10-02 05:00:00,0.89214,0.89228,0.89102,0.8911,65200000.0
2007-10-02 05:05:00,0.89151,0.89157,0.89096,0.89122,65800000.0
2007-10-02 05:10:00,0.89122,0.89149,0.89109,0.89115,53200000.0
2007-10-02 05:15:00,0.89138,0.89142,0.89085,0.89136,55400000.0
2007-10-02 05:20:00,0.89145,0.89217,0.89131,0.89197,66600000.0
2007-10-02 05:25:00,0.89184,0.89196,0.89126,0.89138,97400000.0
2007-10-02 05:30:00,0.89136,0.89144,0.89061,0.89118,69200000.0
2007-10-02 05:35:00,0.89119,0.89151,0.89098,0.89148,52800000.0
2007-10-02 05:40:00,0.89169,0.89187,0.89115,0.89115,62400000.0
2007-10-02 05:45:00,0.89138,0.89149,0.89065,0.89101,77600000.0
2007-10-02 05:50:00,0.89092,0.89122,0.89063,0.89063,65600000.0
2007-10-02 05:55:00,0.89083,0.89132,0.89062,0.89131,63200000.0
2007-10-02 06:00:00,0.89142,0.89193,0.89125,0.89193,60800000.0
2007-10-02 06:05:00,0.89184,0.89187,0.89157,0.8916,58400000.0
2007-10-02 06:10:00,0.89145,0.89149,0.89052,0.89133,76200000.0
2007-10-02 06:15:00,0.89076,0.8913,0.89076,0.8912,61200000.0
2007-10-02 06:20:00,0.89119,0.8915,0.89083,0.89124,65400000.0
2007-10-02 06:25:00,0.89116,0.89116,0.8898,0.8898,60600000.0
2007-10-02 06:30:00,0.88991,0.8904,0.88985,0.89032,54800000.0
2007-10-02 06:35:00,0.89033,0.89047,0.89,0.89018,63200000.0
2007-10-02 06:40:00,0.89036,0.89084,0.89013,0.89014,62800000.0
2007-10-02 06:45:00,0.8906,0.8906,0.89014,0.89033,68800000.0
2007-10-02 06:50:00,0.89024,0.89038,0.88979,0.88983,65400000.0
2007-10-02 06:55:00,0.88963,0.89032,0.88953,0.89006,62800000.0
2007-10-02 07:00:00,0.89012,0.89018,0.8889,0.8891,63800000.0
2007-10-02 07:05:00,0.88964,0.88994,0.88886,0.88922,65000000.0
2007-10-02 07:10:00,0.88937,0.88974,0.88932,0.8896,43200000.0
2007-10-02 07:15:00,0.88975,0.88994,0.88916,0.88984,65600000.0
2007-10-02 07:20:00,0.88982,0.89054,0.88971,0.89042,69600000.0
2007-10-02 07:25:00,0.8904,0.89048,0.88993,0.89003,68800000.0
2007-10-02 07:30:00,0.88961,0.89009,0.88947,0.88992,56400000.0
2007-10-02 07:35:00,0.8899,0.89019,0.8897,0.89013,75200000.0
2007-10-02 07:40:00,0.89013,0.89058,0.89,0.89038,64400000.0
2007-10-02 07:45:00,0.89055,0.89127,0.89054,0.89072,86800000.0
2007-10-02 07:50:00,0.89068,0.89104,0.89058,0.89104,64000000.0
2007-10-02 07:55:00,0.89097,0.89134,0.89068,0.89125,68800000.0
2007-10-02 08:00:00,0.89136,0.89137,0.89063,0.89088,60200000.0
2007-10-02 08:05:00,0.8909,0.89093,0.8905,0.89083,75200000.0
2007-10-02 08:10:00,0.89056,0.89072,0.88873,0.88912,94800000.0
2007-10-02 08:15:00,0.8892,0.88943,0.8887,0.8888,81400000.0
2007-10-02 08:20:00,0.88882,0.88882,0.88795,0.88827,94400000.0
2007-10-02 08:25:00,0.88838,0.88898,0.88825,0.8887,86200000.0
2007-10-02 08:30:00,0.8884,0.8884,0.88732,0.88751,95200000.0
2007-10-02 08:35:00,0.88743,0.88777,0.88721,0.88777,116000000.0
2007-10-02 08:40:00,0.88795,0.88802,0.88734,0.8877,83600000.0
2007-10-02 08:45:00,0.88776,0.88804,0.88742,0.88744,103200000.0
2007-10-02 08:50:00,0.8875,0.8876,0.88572,0.88572,161600000.0
2007-10-02 08:55:00,0.88563,0.88576,0.88487,0.88515,134800000.0
2007-10-02 09:00:00,0.88519,0.88588,0.88519,0.88577,145000000.0
2007-10-02 09:05:00,0.88564,0.887,0.88556,0.887,144800000.0
2007-10-02 09:10:00,0.88711,0.88712,0.88599,0.88697,135800000.0
2007-10-02 09:15:00,0.88706,0.88789,0.88691,0.88775,177800000.0
2007-10-02 09:20:00,0.8875,0.8875,0.88606,0.88606,177200000.0
2007-10-02 09:25:00,0.88597,0.88657,0.88561,0.88561,208400000.0
2007-10-02 09:30:00,0.88563,0.88609,0.88541,0.88599,145600000.0
2007-10-02 09:35:00,0.88601,0.88722,0.88591,0.88722,232800000.0
2007-10-02 09:40:00,0.88715,0.88751,0.88696,0.88701,227200000.0
2007-10-02 09:45:00,0.88714,0.88746,0.88693,0.88736,130600000.0
2007-10-02 09:50:00,0.88742,0.88754,0.88717,0.88754,320200000.0
2007-10-02 09:55:00,0.88759,0.88848,0.88754,0.88843,232800000.0
2007-10-02 10:00:00,0.88849,0.88862,0.88805,0.88826,267400000.0
2007-10-02 10:05:00,0.88857,0.88946,0.88856,0.88944,261600000.0
2007-10-02 10:10:00,0.88949,0.89109,0.88883,0.89109,306400000.0
2007-10-02 10:15:00,0.89112,0.89188,0.89107,0.89162,226600000.0
2007-10-02 10:20:00,0.89181,0.89274,0.89181,0.89272,205200000.0
2007-10-02 10:25:00,0.89272,0.89272,0.89213,0.89216,370800000.0
2007-10-02 10:30:00,0.89188,0.89191,0.89096,0.891,202800000.0
2007-10-02 10:35:00,0.89115,0.89115,0.89045,0.89079,123600000.0
2007-10-02 10:40:00,0.89069,0.8911,0.89056,0.89058,103400000.0
2007-10-02 10:45:00,0.89065,0.89095,0.89065,0.89066,144800000.0
2007-10-02 10:50:00,0.89068,0.89068,0.88921,0.88941,182400000.0
2007-10-02 10:55:00,0.88947,0.88961,0.88931,0.88953,233200000.0
2007-10-02 11:00:00,0.88952,0.89032,0.88941,0.89017,197400000.0
2007-10-02 11:05:00,0.89035,0.89057,0.88995,0.89023,159600000.0
2007-10-02 11:10:00,0.89031,0.89107,0.89024,0.89092,316800000.0
2007-10-02 11:15:00,0.89088,0.89113,0.89054,0.89077,122000000.0
2007-10-02 11:20:00,0.89085,0.89122,0.89062,0.89116,228200000.0
2007-10-02 11:25:00,0.89116,0.89127,0.89087,0.89115,173200000.0
2007-10-02 11:30:00,0.89114,0.89146,0.89109,0.89139,172400000.0
2007-10-02 11:35:00,0.89141,0.89183,0.89135,0.8917,198000000.0
2007-10-02 11:40:00,0.8916,0.89186,0.89149,0.89149,169600000.0
2007-10-02 11:45:00,0.8915,0.8915,0.8909,0.89104,210200000.0
2007-10-02 11:50:00,0.89104,0.89117,0.89064,0.89064,201200000.0
2007-10-02 11:55:00,0.89071,0.89136,0.89061,0.89136,239600000.0
2007-10-02 12:00:00,0.89136,0.89145,0.89103,0.89121,144800000.0
2007-10-02 12:05:00,0.89125,0.89213,0.89123,0.89213,89400000.0
2007-10-02 12:10:00,0.89196,0.89264,0.89183,0.89237,123600000.0
2007-10-02 12:15:00,0.89234,0.8927,0.89182,0.89188,206400000.0
2007-10-02 12:20:00,0.89196,0.89254,0.8919,0.89254,196600000.0
2007-10-02 12:25:00,0.89253,0.89272,0.89114,0.8914,251400000.0
2007-10-02 12:30:00,0.8923,0.8926,0.89128,0.892,195000000.0
2007-10-02 12:35:00,0.89196,0.89196,0.89113,0.89145,165200000.0
2007-10-02 12:40:00,0.89157,0.89157,0.89108,0.89152,97400000.0
2007-10-02 12:45:00,0.89165,0.89246,0.89156,0.8921,224000000.0
2007-10-02 12:50:00,0.89227,0.89313,0.8917,0.8931,107800000.0
2007-10-02 12:55:00,0.89305,0.89348,0.89253,0.893,155200000.0
2007-10-02 13:00:00,0.8927,0.89315,0.89255,0.89312,101800000.0
2007-10-02 13:05:00,0.89298,0.89298,0.89269,0.89288,134000000.0
2007-10-02 13:10:00,0.89285,0.89313,0.8927,0.89303,150800000.0
2007-10-02 13:15:00,0.89316,0.89328,0.89269,0.89286,244400000.0
2007-10-02 13:20:00,0.89266,0.89266,0.89202,0.89219,182200000.0
2007-10-02 13:25:00,0.89227,0.89317,0.89224,0.89317,209200000.0
2007-10-02 13:30:00,0.89307,0.89344,0.89271,0.89334,108000000.0
2007-10-02 13:35:00,0.89323,0.89359,0.89292,0.89343,137600000.0
2007-10-02 13:40:00,0.89301,0.89343,0.89277,0.89337,185400000.0
2007-10-02 13:45:00,0.89348,0.89382,0.89282,0.89298,114600000.0
2007-10-02 13:50:00,0.89303,0.89307,0.89217,0.89229,150800000.0
2007-10-02 13:55:00,0.89227,0.89271,0.89209,0.89248,172200000.0
2007-10-02 14:00:00,0.89246,0.89295,0.89242,0.89295,130400000.0
2007-10-02 14:05:00,0.89286,0.8932,0.89271,0.89314,156000000.0
2007-10-02 14:10:00,0.89316,0.89341,0.89279,0.89341,122000000.0
2007-10-02 14:15:00,0.8935,0.89352,0.89296,0.89339,140800000.0
2007-10-02 14:20:00,0.8934,0.89393,0.8933,0.89393,124600000.0
2007-10-02 14:25:00,0.89366,0.89475,0.89347,0.89475,104000000.0
2007-10-02 14:30:00,0.89489,0.89543,0.89489,0.89515,65600000.0
2007-10-02 14:35:00,0.89519,0.89555,0.89508,0.8954,75200000.0
2007-10-02 14:40:00,0.89543,0.89588,0.89534,0.89578,59600000.0
2007-10-02 14:45:00,0.89586,0.89615,0.89583,0.89611,57400000.0
2007-10-02 14:50:00,0.89594,0.89622,0.89567,0.89621,66400000.0
2007-10-02 14:55:00,0.89642,0.89642,0.89561,0.89575,66600000.0
2007-10-02 15:00:00,0.89587,0.89621,0.89504,0.89575,62800000.0
2007-10-02 15:05:00,0.89562,0.89562,0.8947,0.89534,72000000.0
2007-10-02 15:10:00,0.89532,0.89563,0.89477,0.89488,62400000.0
2007-10-02 15:15:00,0.89523,0.89552,0.89487,0.89501,64000000.0
2007-10-02 15:20:00,0.89494,0.89494,0.89357,0.89357,73600000.0
2007-10-02 15:25:00,0.89347,0.89363,0.89325,0.89346,67600000.0
2007-10-02 15:30:00,0.89332,0.89389,0.89303,0.89387,60800000.0
2007-10-02 15:35:00,0.89381,0.89399,0.89358,0.89378,68400000.0
2007-10-02 15:40:00,0.89388,0.89395,0.89356,0.8939,67200000.0
2007-10-02 15:45:00,0.89373,0.89413,0.89361,0.89397,77800000.0
2007-10-02 15:50:00,0.89392,0.89397,0.89337,0.89378,70400000.0
2007-10-02 15:55:00,0.89401,0.89433,0.89304,0.89304,70800000.0
2007-10-02 16:00:00,0.89311,0.89407,0.89304,0.8934,68000000.0
2007-10-02 16:05:00,0.89371,0.89456,0.89357,0.89451,72800000.0
2007-10-02 16:10:00,0.89434,0.89484,0.89427,0.89427,68800000.0
2007-10-02 16:15:00,0.89424,0.8948,0.89326,0.89383,62800000.0
2007-10-02 16:20:00,0.89369,0.89369,0.8923,0.8923,68600000.0
2007-10-02 16:25:00,0.89213,0.89238,0.8905,0.89053,71000000.0
2007-10-02 16:30:00,0.89032,0.89076,0.8897,0.89015,62800000.0
2007-10-02 16:35:00,0.89031,0.89134,0.88999,0.89058,72400000.0
2007-10-02 16:40:00,0.89069,0.89137,0.89056,0.89094,69800000.0
2007-10-02 16:45:00,0.89093,0.8915,0.89075,0.8915,76800000.0
2007-10-02 16:50:00,0.89133,0.89255,0.89129,0.89255,56800000.0
2007-10-02 16:55:00,0.89267,0.89269,0.89185,0.89198,66400000.0
2007-10-02 17:00:00,0.89193,0.8923,0.89151,0.89184,66600000.0
2007-10-02 17:05:00,0.89237,0.89264,0.89202,0.89202,62800000.0
2007-10-02 17:10:00,0.89195,0.89259,0.89191,0.89224,65600000.0
2007-10-02 17:15:00,0.89243,0.89248,0.89195,0.89198,67000000.0
2007-10-02 17:20:00,0.89201,0.8928,0.89201,0.8927,67200000.0
2007-10-02 17:25:00,0.89278,0.89278,0.89204,0.89275,59000000.0
2007-10-02 17:30:00,0.89286,0.89326,0.89242,0.89326,66000000.0
2007-10-02 17:35:00,0.89329,0.89349,0.89309,0.89314,68000000.0
2007-10-02 17:40:00,0.89332,0.89352,0.89321,0.89323,72800000.0
2007-10-02 17:45:00,0.89323,0.89339,0.89258,0.89332,68800000.0
2007-10-02 17:50:00,0.89327,0.89327,0.89295,0.89297,64800000.0
2007-10-02 17:55:00,0.89291,0.89316,0.89285,0.89313,62800000.0
2007-10-02 18:00:00,0.8934,0.89346,0.89202,0.89269,68200000.0
2007-10-02 18:05:00,0.89263,0.89263,0.8918,0.89229,67200000.0
2007-10-02 18:10:00,0.89235,0.8925,0.89147,0.89236,57600000.0
2007-10-02 18:15:00,0.89241,0.89246,0.89169,0.89217,64800000.0
2007-10-02 18:20:00,0.89202,0.89212,0.89141,0.89169,63800000.0
2007-10-02 18:25:00,0.89185,0.89198,0.89082,0.89181,75200000.0
2007-10-02 18:30:00,0.89115,0.89217,0.89112,0.89217,70800000.0
2007-10-02 18:35:00,0.89212,0.89218,0.8919,0.89215,66400000.0
2007-10-02 18:40:00,0.89216,0.89225,0.89202,0.89202,73400000.0
2007-10-02 18:45:00,0.89191,0.89195,0.89164,0.89176,64000000.0
2007-10-02 18:50:00,0.89185,0.89205,0.89091,0.8915,80200000.0
2007-10-02 18:55:00,0.89175,0.89207,0.89161,0.89203,67200000.0
2007-10-02 19:00:00,0.89148,0.89226,0.89148,0.89226,67600000.0
2007-10-02 19:05:00,0.89226,0.89226,0.89152,0.8922,64000000.0
2007-10-02 19:10:00,0.89214,0.89232,0.89187,0.89192,59200000.0
2007-10-02 19:15:00,0.89234,0.89234,0.89134,0.892,58400000.0
2007-10-02 19:20:00,0.89186,0.89205,0.89112,0.89174,56000000.0
2007-10-02 19:25:00,0.89203,0.89203,0.89162,0.89168,72000000.0
2007-10-02 19:30:00,0.89181,0.89202,0.89167,0.89185,65400000.0
2007-10-02 19:35:00,0.89178,0.89197,0.89161,0.89193,65000000.0
2007-10-02 19:40:00,0.89147,0.89186,0.89133,0.89156,62400000.0
2007-10-02 19:45:00,0.89169,0.89188,0.89118,0.89174,62200000.0
2007-10-02 19:50:00,0.8918,0.8921,0.8916,0.89204,73600000.0
2007-10-02 19:55:00,0.89216,0.89252,0.89195,0.89215,68200000.0
2007-10-02 20:00:00,0.89218,0.89244,0.89174,0.89243,68800000.0
2007-10-02 20:05:00,0.89206,0.8925,0.89174,0.89215,65200000.0
2007-10-02 20:10:00,0.89236,0.89308,0.89236,0.89308,59200000.0
2007-10-02 20:15:00,0.89315,0.89359,0.89306,0.89333,67600000.0
2007-10-02 20:20:00,0.89328,0.89365,0.89286,0.89362,65000000.0
2007-10-02 20:25:00,0.89357,0.89388,0.89357,0.89368,58600000.0
2007-10-02 20:30:00,0.89371,0.89391,0.89252,0.89382,62400000.0
2007-10-02 20:35:00,0.89379,0.89399,0.8936,0.89385,56000000.0
2007-10-02 20:40:00,0.8937,0.89393,0.89332,0.89388,50000000.0
2007-10-02 20:45:00,0.89392,0.89501,0.89352,0.89496,68200000.0
2007-10-02 20:50:00,0.89485,0.89497,0.89429,0.89497,61600000.0
2007-10-02 20:55:00,0.89496,0.89505,0.89413,0.89486,54400000.0
2007-10-02 21:00:00,0.89477,0.8948,0.89261,0.89331,67200000.0
2007-10-02 21:05:00,0.89331,0.89372,0.8933,0.89352,68600000.0
2007-10-02 21:10:00,0.89362,0.89364,0.89297,0.89348,59600000.0
2007-10-02 21:15:00,0.89361,0.89376,0.89297,0.89363,70400000.0
2007-10-02 21:20:00,0.89356,0.8936,0.89268,0.89294,57600000.0
2007-10-02 21:25:00,0.89333,0.89338,0.89267,0.89328,58000000.0
2007-10-02 21:30:00,0.89267,0.89317,0.89213,0.89248,62400000.0
2007-10-02 21:35:00,0.89257,0.89313,0.89257,0.89297,71200000.0
2007-10-02 21:40:00,0.89296,0.89319,0.8925,0.89319,63800000.0
2007-10-02 21:45:00,0.89266,0.8932,0.89266,0.89296,49400000.0
2007-10-02 21:50:00,0.89303,0.89363,0.89299,0.8933,74600000.0
2007-10-02 21:55:00,0.89331,0.89331,0.89215,0.89262,64400000.0
2007-10-02 22:00:00,0.89251,0.89261,0.89189,0.89193,75600000.0
2007-10-02 22:05:00,0.8926,0.89283,0.89216,0.89216,46800000.0
2007-10-02 22:10:00,0.89225,0.8925,0.89206,0.89236,64000000.0
2007-10-02 22:15:00,0.89228,0.89246,0.89215,0.8924,63800000.0
2007-10-02 22:20:00,0.89239,0.89244,0.89202,0.89221,62200000.0
2007-10-02 22:25:00,0.89215,0.89218,0.89123,0.89157,71200000.0
2007-10-02 22:30:00,0.89139,0.89143,0.89109,0.89123,66000000.0
2007-10-02 22:35:00,0.89125,0.89125,0.89093,0.891,63600000.0
2007-10-02 22:40:00,0.8907,0.89119,0.89005,0.89005,61800000.0
2007-10-02 22:45:00,0.88985,0.89016,0.88929,0.88971,68800000.0
2007-10-02 22:50:00,0.88982,0.89049,0.88967,0.89019,62800000.0
2007-10-02 22:55:00,0.89023,0.89023,0.8895,0.88965,61600000.0
2007-10-02 23:00:00,0.88932,0.88932,0.88842,0.88842,67600000.0
2007-10-02 23:05:00,0.88859,0.88897,0.88753,0.88897,69000000.0
2007-10-02 23:10:00,0.88906,0.88963,0.88904,0.88963,64000000.0
2007-10-02 23:15:00,0.88952,0.8904,0.8893,0.89011,64000000.0
2007-10-02 23:20:00,0.88999,0.89029,0.88945,0.8896,69200000.0
2007-10-02 23:25:00,0.88982,0.89003,0.88935,0.88983,57400000.0
2007-10-02 23:30:00,0.88978,0.89014,0.88964,0.89014,65000000.0
2007-10-02 23:35:00,0.8901,0.89014,0.88946,0.89007,66000000.0
2007-10-02 23:40:00,0.88999,0.89003,0.88924,0.88924,62400000.0
2007-10-02 23:45:00,0.88898,0.88968,0.88853,0.88887,56000000.0
2007-10-02 23:50:00,0.88853,0.88853,0.88778,0.88789,62000000.0
2007-10-02 23:55:00,0.88796,0.88804,0.88658,0.88755,73000000.0
2007-10-03 00:00:00,0.88793,0.88828,0.88737,0.88822,67000000.0
2007-10-03 00:05:00,0.88826,0.88844,0.88775,0.88815,74400000.0
2007-10-03 00:10:00,0.88837,0.88867,0.88777,0.88816,51200000.0
2007-10-03 00:15:00,0.88812,0.88812,0.88742,0.88751,60800000.0
2007-10-03 00:20:00,0.88761,0.88799,0.88704,0.88769,64800000.0
2007-10-03 00:25:00,0.88795,0.8883,0.88763,0.88776,64400000.0
2007-10-03 00:30:00,0.88829,0.88915,0.88814,0.88843,66000000.0
2007-10-03 00:35:00,0.88841,0.88878,0.8881,0.88867,60800000.0
2007-10-03 00:40:00,0.88854,0.88899,0.88764,0.88896,70800000.0
2007-10-03 00:45:00,0.8891,0.88938,0.88896,0.88908,47800000.0
2007-10-03 00:50:00,0.88906,0.8895,0.88902,0.88937,52800000.0
2007-10-03 00:55:00,0.88945,0.88953,0.88902,0.88902,72000000.0
2007-10-03 01:00:00,0.88945,0.8896,0.88902,0.88902,68600000.0
2007-10-03 01:05:00,0.8893,0.89064,0.88922,0.89031,60800000.0
2007-10-03 01:10:00,0.89017,0.89027,0.88998,0.89026,64400000.0
2007-10-03 01:15:00,0.8903,0.89078,0.89023,0.89078,54400000.0
2007-10-03 01:20:00,0.89067,0.89078,0.8903,0.89057,59600000.0
2007-10-03 01:25:00,0.89061,0.89083,0.89022,0.89042,66000000.0
2007-10-03 01:30:00,0.8903,0.89081,0.88984,0.89066,59600000.0
2007-10-03 01:35:00,0.89077,0.89123,0.89049,0.89049,66000000.0
2007-10-03 01:40:00,0.89051,0.89051,0.88931,0.89004,69600000.0
2007-10-03 01:45:00,0.89019,0.89045,0.88982,0.89045,73600000.0
2007-10-03 01:50:00,0.89034,0.89049,0.8895,0.89041,51600000.0
2007-10-03 01:55:00,0.89043,0.89047,0.89009,0.89024,71400000.0
2007-10-03 02:00:00,0.8904,0.89088,0.8904,0.89056,62800000.0
2007-10-03 02:05:00,0.89087,0.89112,0.89009,0.891,62200000.0
2007-10-03 02:10:00,0.89071,0.89075,0.89049,0.89052,54400000.0
2007-10-03 02:15:00,0.8906,0.89126,0.8906,0.89126,46400000.0
2007-10-03 02:20:00,0.89098,0.89107,0.89071,0.89087,66000000.0
2007-10-03 02:25:00,0.8909,0.89114,0.8909,0.89106,53800000.0
2007-10-03 02:30:00,0.89096,0.89173,0.89006,0.89158,59200000.0
2007-10-03 02:35:00,0.89158,0.89199,0.89149,0.8918,65600000.0
2007-10-03 02:40:00,0.89136,0.89182,0.89112,0.89164,57600000.0
2007-10-03 02:45:00,0.89153,0.89199,0.89153,0.89199,45200000.0
2007-10-03 02:50:00,0.89185,0.89188,0.8904,0.89049,59600000.0
2007-10-03 02:55:00,0.89064,0.89165,0.89064,0.89157,64200000.0
2007-10-03 03:00:00,0.89164,0.89236,0.89164,0.89236,62400000.0
2007-10-03 03:05:00,0.89234,0.89234,0.89166,0.89209,52200000.0
2007-10-03 03:10:00,0.89213,0.8923,0.8917,0.89183,59200000.0
2007-10-03 03:15:00,0.89181,0.89195,0.89156,0.89178,59200000.0
2007-10-03 03:20:00,0.89159,0.89163,0.89125,0.89128,63200000.0
2007-10-03 03:25:00,0.89128,0.89174,0.89065,0.89127,69000000.0
2007-10-03 03:30:00,0.8912,0.89346,0.8912,0.89346,52000000.0
2007-10-03 03:35:00,0.8933,0.8933,0.89222,0.89322,57200000.0
2007-10-03 03:40:00,0.89332,0.89332,0.89246,0.89254,62200000.0
2007-10-03 03:45:00,0.89202,0.8941,0.89202,0.89392,50000000.0
2007-10-03 03:50:00,0.89368,0.895,0.89363,0.89406,57600000.0
2007-10-03 03:55:00,0.89432,0.89465,0.8938,0.89447,66000000.0
2007-10-03 04:00:00,0.89453,0.89539,0.89417,0.89447,88000000.0
2007-10-03 04:05:00,0.89424,0.89424,0.89366,0.8942,53200000.0
2007-10-03 04:10:00,0.89423,0.89528,0.89422,0.895,63800000.0
2007-10-03 04:15:00,0.89485,0.89496,0.89422,0.89463,63200000.0
2007-10-03 04:20:00,0.89468,0.89472,0.89451,0.89462,60800000.0
2007-10-03 04:25:00,0.89439,0.89484,0.89374,0.89461,65400000.0
2007-10-03 04:30:00,0.89463,0.89489,0.89405,0.89433,55600000.0
2007-10-03 04:35:00,0.89483,0.89535,0.89349,0.89535,59600000.0
2007-10-03 04:40:00,0.89475,0.89509,0.89423,0.89462,64800000.0
2007-10-03 04:45:00,0.89436,0.8946,0.8939,0.89415,62200000.0
2007-10-03 04:50:00,0.89416,0.89417,0.89315,0.89315,62400000.0
2007-10-03 04:55:00,0.89327,0.89362,0.89249,0.89302,74800000.0
2007-10-03 05:00:00,0.89248,0.89328,0.89239,0.89319,48000000.0
2007-10-03 05:05:00,0.89341,0.89362,0.89324,0.89341,65600000.0
2007-10-03 05:10:00,0.89338,0.89353,0.89264,0.89285,52600000.0
2007-10-03 05:15:00,0.89322,0.89358,0.8929,0.89342,53200000.0
2007-10-03 05:20:00,0.89309,0.89347,0.8925,0.8926,56000000.0
2007-10-03 05:25:00,0.89307,0.89353,0.89285,0.89341,80600000.0
2007-10-03 05:30:00,0.89334,0.89364,0.89291,0.89333,63200000.0
2007-10-03 05:35:00,0.89352,0.89357,0.89277,0.89352,52800000.0
2007-10-03 05:40:00,0.89355,0.89478,0.89355,0.89445,62800000.0
2007-10-03 05:45:00,0.89487,0.89599,0.89487,0.89536,77200000.0
2007-10-03 05:50:00,0.89507,0.89523,0.89465,0.89514,66000000.0
2007-10-03 05:55:00,0.89492,0.89522,0.89452,0.89512,51200000.0
2007-10-03 06:00:00,0.89509,0.89517,0.89476,0.8948,58600000.0
2007-10-03 06:05:00,0.89481,0.89545,0.89481,0.89515,57600000.0
2007-10-03 06:10:00,0.89517,0.89559,0.89499,0.89521,60800000.0
2007-10-03 06:15:00,0.8952,0.8953,0.89493,0.89513,54800000.0
2007-10-03 06:20:00,0.89523,0.89528,0.89491,0.89507,67200000.0
2007-10-03 06:25:00,0.89508,0.89514,0.89474,0.89501,40000000.0
2007-10-03 06:30:00,0.89512,0.89516,0.89346,0.895,58400000.0
2007-10-03 06:35:00,0.89505,0.89518,0.8947,0.8947,62800000.0
2007-10-03 06:40:00,0.894,0.89511,0.89392,0.89504,66000000.0
2007-10-03 06:45:00,0.89501,0.89526,0.89452,0.89472,69000000.0
2007-10-03 06:50:00,0.89476,0.8949,0.89435,0.89467,67200000.0
2007-10-03 06:55:00,0.89443,0.89477,0.89443,0.89447,49600000.0
2007-10-03 07:00:00,0.8946,0.89507,0.89427,0.89503,63400000.0
2007-10-03 07:05:00,0.89499,0.89527,0.89434,0.89495,65400000.0
2007-10-03 07:10:00,0.89462,0.89529,0.89448,0.89502,49600000.0
2007-10-03 07:15:00,0.89439,0.89497,0.89439,0.89486,67200000.0
2007-10-03 07:20:00,0.89466,0.89467,0.89352,0.89362,68800000.0
2007-10-03 07:25:00,0.8936,0.89367,0.89288,0.89342,68000000.0
2007-10-03 07:30:00,0.89353,0.89355,0.89329,0.8934,56400000.0
2007-10-03 07:35:00,0.89339,0.89339,0.89225,0.89239,75400000.0
2007-10-03 07:40:00,0.89234,0.89245,0.89214,0.89226,64000000.0
2007-10-03 07:45:00,0.89222,0.89314,0.89192,0.89307,86800000.0
2007-10-03 07:50:00,0.89325,0.89394,0.89194,0.89269,65200000.0
2007-10-03 07:55:00,0.89254,0.89275,0.89214,0.89234,68600000.0
2007-10-03 08:00:00,0.89249,0.89317,0.89249,0.89313,60000000.0
2007-10-03 08:05:00,0.89342,0.89413,0.89336,0.8939,75600000.0
2007-10-03 08:10:00,0.89387,0.89426,0.89378,0.89426,93800000.0
2007-10-03 08:15:00,0.89426,0.89439,0.89386,0.89392,82000000.0
2007-10-03 08:20:00,0.89389,0.8941,0.89364,0.89389,94000000.0
2007-10-03 08:25:00,0.89396,0.89406,0.89376,0.8939,86200000.0
2007-10-03 08:30:00,0.89382,0.89391,0.89366,0.89369,94200000.0
2007-10-03 08:35:00,0.89366,0.8939,0.89338,0.89356,116600000.0
2007-10-03 08:40:00,0.8935,0.89383,0.89307,0.89366,83200000.0
2007-10-03 08:45:00,0.89361,0.8938,0.89339,0.89351,102600000.0
2007-10-03 08:50:00,0.89351,0.89378,0.89303,0.89324,163000000.0
2007-10-03 08:55:00,0.89313,0.89352,0.8929,0.89349,134400000.0
2007-10-03 09:00:00,0.89352,0.89391,0.89333,0.89362,145600000.0
2007-10-03 09:05:00,0.8934,0.89373,0.89312,0.89365,145800000.0
2007-10-03 09:10:00,0.89336,0.89416,0.89318,0.8941,136400000.0
2007-10-03 09:15:00,0.89409,0.89416,0.89374,0.89387,177600000.0
2007-10-03 09:20:00,0.89381,0.89414,0.89367,0.89386,176400000.0
2007-10-03 09:25:00,0.89386,0.89416,0.89375,0.89415,207600000.0
2007-10-03 09:30:00,0.89415,0.89417,0.89329,0.89347,146000000.0
2007-10-03 09:35:00,0.89337,0.89346,0.89307,0.89328,232400000.0
2007-10-03 09:40:00,0.89322,0.89338,0.89222,0.89222,226600000.0
2007-10-03 09:45:00,0.89202,0.89202,0.89127,0.89142,131400000.0
2007-10-03 09:50:00,0.89153,0.89153,0.89046,0.891,321000000.0
2007-10-03 09:55:00,0.89082,0.89097,0.89028,0.89069,233400000.0
2007-10-03 10:00:00,0.89063,0.89228,0.89056,0.89228,268200000.0
2007-10-03 10:05:00,0.89248,0.8925,0.89178,0.89236,259800000.0
2007-10-03 10:10:00,0.89224,0.8924,0.89138,0.89162,305600000.0
2007-10-03 10:15:00,0.89176,0.89187,0.89158,0.89158,226400000.0
2007-10-03 10:20:00,0.89169,0.8922,0.89161,0.8922,204000000.0
2007-10-03 10:25:00,0.89202,0.89222,0.89175,0.89222,370200000.0
2007-10-03 10:30:00,0.89225,0.89231,0.89195,0.89215,199400000.0
2007-10-03 10:35:00,0.8925,0.89283,0.89228,0.89283,123600000.0
2007-10-03 10:40:00,0.89298,0.89303,0.89253,0.89253,103800000.0
2007-10-03 10:45:00,0.89261,0.89296,0.89221,0.89221,145600000.0
2007-10-03 10:50:00,0.89227,0.89241,0.89163,0.89163,183000000.0
2007-10-03 10:55:00,0.89163,0.89232,0.8914,0.89232,231000000.0
2007-10-03 11:00:00,0.89225,0.89239,0.89208,0.89237,195400000.0
2007-10-03 11:05:00,0.89244,0.89257,0.89216,0.89224,161800000.0
2007-10-03 11:10:00,0.89229,0.8928,0.89219,0.89262,317400000.0
2007-10-03 11:15:00,0.89277,0.89304,0.89267,0.89289,122000000.0
2007-10-03 11:20:00,0.89286,0.89341,0.89273,0.89341,226400000.0
2007-10-03 11:25:00,0.89347,0.89347,0.8931,0.89324,171400000.0
2007-10-03 11:30:00,0.89312,0.89328,0.89294,0.89298,170600000.0
2007-10-03 11:35:00,0.89311,0.89317,0.89268,0.89268,196400000.0
2007-10-03 11:40:00,0.89264,0.89326,0.89251,0.89305,167600000.0
2007-10-03 11:45:00,0.89321,0.89398,0.89321,0.89383,208400000.0
2007-10-03 11:50:00,0.89382,0.89383,0.89283,0.893,201000000.0
2007-10-03 11:55:00,0.89362,0.89428,0.89362,0.89428,239800000.0
2007-10-03 12:00:00,0.89426,0.89452,0.89357,0.89448,145400000.0
2007-10-03 12:05:00,0.89453,0.89478,0.89387,0.89388,90000000.0
2007-10-03 12:10:00,0.89389,0.89419,0.89369,0.89396,124600000.0
2007-10-03 12:15:00,0.89384,0.89432,0.89377,0.89401,207000000.0
2007-10-03 12:20:00,0.894,0.89459,0.89393,0.89429,198400000.0
2007-10-03 12:25:00,0.89395,0.89422,0.89276,0.89302,252000000.0
2007-10-03 12:30:00,0.89416,0.89424,0.89305,0.89408,193000000.0
2007-10-03 12:35:00,0.89398,0.89434,0.89392,0.89422,164800000.0
2007-10-03 12:40:00,0.89418,0.89428,0.89366,0.89367,98000000.0
2007-10-03 12:45:00,0.89363,0.89382,0.89328,0.89364,226800000.0
2007-10-03 12:50:00,0.89363,0.89383,0.89305,0.89367,107600000.0
2007-10-03 12:55:00,0.8937,0.89396,0.89363,0.89375,153000000.0
2007-10-03 13:00:00,0.89351,0.89388,0.89322,0.89388,101000000.0
2007-10-03 13:05:00,0.89386,0.89428,0.89384,0.89395,133200000.0
2007-10-03 13:10:00,0.89399,0.89408,0.89366,0.89366,152800000.0
2007-10-03 13:15:00,0.89374,0.89377,0.89349,0.89368,245000000.0
2007-10-03 13:20:00,0.89367,0.89367,0.89322,0.89329,181600000.0
2007-10-03 13:25:00,0.89325,0.89361,0.89325,0.89343,208000000.0
2007-10-03 13:30:00,0.89348,0.89353,0.89313,0.89316,107600000.0
2007-10-03 13:35:00,0.89318,0.89318,0.89286,0.89295,136800000.0
2007-10-03 13:40:00,0.89277,0.89382,0.89274,0.89349,187200000.0
2007-10-03 13:45:00,0.89362,0.89373,0.89324,0.89365,115400000.0
2007-10-03 13:50:00,0.89364,0.89364,0.89299,0.89311,151600000.0
2007-10-03 13:55:00,0.89311,0.89316,0.89258,0.89263,172400000.0
2007-10-03 14:00:00,0.89238,0.89243,0.89213,0.89226,129800000.0
2007-10-03 14:05:00,0.89232,0.89232,0.89184,0.89185,159200000.0
2007-10-03 14:10:00,0.89156,0.89196,0.89155,0.89171,122200000.0
2007-10-03 14:15:00,0.89171,0.89238,0.89171,0.89208,140800000.0
2007-10-03 14:20:00,0.89197,0.89198,0.89168,0.89194,125600000.0
2007-10-03 14:25:00,0.89197,0.89197,0.89116,0.89175,105000000.0
2007-10-03 14:30:00,0.89209,0.89219,0.89169,0.89212,66400000.0
2007-10-03 14:35:00,0.89218,0.89258,0.89216,0.89258,76000000.0
2007-10-03 14:40:00,0.89253,0.89307,0.89249,0.89254,59600000.0
2007-10-03 14:45:00,0.89223,0.89286,0.89217,0.89269,58000000.0
2007-10-03 14:50:00,0.89268,0.89288,0.89249,0.89262,67600000.0
2007-10-03 14:55:00,0.8927,0.89278,0.89244,0.89255,66600000.0
2007-10-03 15:00:00,0.89264,0.89342,0.89212,0.89305,61800000.0
2007-10-03 15:05:00,0.89315,0.89332,0.89241,0.8929,71800000.0
2007-10-03 15:10:00,0.89289,0.89351,0.89274,0.89328,63200000.0
2007-10-03 15:15:00,0.89333,0.89362,0.89304,0.89307,64000000.0
2007-10-03 15:20:00,0.89315,0.89316,0.89249,0.8927,73000000.0
2007-10-03 15:25:00,0.89256,0.8926,0.89211,0.89254,67000000.0
2007-10-03 15:30:00,0.89255,0.89262,0.89228,0.89251,61200000.0
2007-10-03 15:35:00,0.89251,0.89256,0.89233,0.8925,67000000.0
2007-10-03 15:40:00,0.8924,0.89275,0.89236,0.89236,67200000.0
2007-10-03 15:45:00,0.89256,0.89305,0.89251,0.89276,78600000.0
2007-10-03 15:50:00,0.89253,0.89285,0.89218,0.89277,71200000.0
2007-10-03 15:55:00,0.89284,0.89308,0.89221,0.89308,70400000.0
2007-10-03 16:00:00,0.89304,0.89356,0.89242,0.89317,68400000.0
2007-10-03 16:05:00,0.89326,0.89346,0.8931,0.89335,72000000.0
2007-10-03 16:10:00,0.89344,0.89374,0.89339,0.89361,69200000.0
2007-10-03 16:15:00,0.89379,0.89401,0.89287,0.89369,61800000.0
2007-10-03 16:20:00,0.89381,0.8942,0.89377,0.89411,68800000.0
2007-10-03 16:25:00,0.8941,0.8944,0.8938,0.89439,70800000.0
2007-10-03 16:30:00,0.89435,0.89466,0.89398,0.89419,61800000.0
2007-10-03 16:35:00,0.89403,0.89438,0.89331,0.89433,71400000.0
2007-10-03 16:40:00,0.89444,0.89444,0.89414,0.89416,70800000.0
2007-10-03 16:45:00,0.89423,0.89456,0.89419,0.89456,76800000.0
2007-10-03 16:50:00,0.89456,0.89519,0.89442,0.89498,57400000.0
2007-10-03 16:55:00,0.89492,0.89515,0.89466,0.89481,65600000.0
2007-10-03 17:00:00,0.89475,0.8948,0.8943,0.89452,67600000.0
2007-10-03 17:05:00,0.89444,0.89531,0.89426,0.89473,62400000.0
2007-10-03 17:10:00,0.89467,0.89484,0.89438,0.89452,66000000.0
2007-10-03 17:15:00,0.89457,0.89493,0.89447,0.8948,67200000.0
2007-10-03 17:20:00,0.89489,0.89511,0.89484,0.89498,67600000.0
2007-10-03 17:25:00,0.89495,0.89506,0.89482,0.89488,59600000.0
2007-10-03 17:30:00,0.89465,0.89513,0.89439,0.89492,65000000.0
2007-10-03 17:35:00,0.89492,0.89526,0.89483,0.89524,67600000.0
2007-10-03 17:40:00,0.89538,0.8956,0.89504,0.89512,72000000.0
2007-10-03 17:45:00,0.89506,0.89558,0.89499,0.89555,69600000.0
2007-10-03 17:50:00,0.89554,0.89556,0.89523,0.8955,64000000.0
2007-10-03 17:55:00,0.89543,0.89575,0.89525,0.89575,62400000.0
2007-10-03 18:00:00,0.89569,0.89616,0.89544,0.89613,68600000.0
2007-10-03 18:05:00,0.89602,0.8964,0.89509,0.89526,67000000.0
2007-10-03 18:10:00,0.89512,0.89553,0.89473,0.89529,58000000.0
2007-10-03 18:15:00,0.89531,0.89546,0.89489,0.89522,64000000.0
2007-10-03 18:20:00,0.89505,0.89505,0.89398,0.89435,65600000.0
2007-10-03 18:25:00,0.89454,0.89454,0.89276,0.89403,74400000.0
2007-10-03 18:30:00,0.89399,0.89399,0.89335,0.8935,70400000.0
2007-10-03 18:35:00,0.89342,0.89368,0.89329,0.89361,65600000.0
2007-10-03 18:40:00,0.89351,0.89353,0.89252,0.89299,73600000.0
2007-10-03 18:45:00,0.89294,0.89312,0.8921,0.8923,64600000.0
2007-10-03 18:50:00,0.89217,0.89301,0.89205,0.89294,79600000.0
2007-10-03 18:55:00,0.8931,0.8931,0.8924,0.89289,67200000.0
2007-10-03 19:00:00,0.89287,0.89314,0.89228,0.89309,67200000.0
2007-10-03 19:05:00,0.89313,0.89314,0.89226,0.89247,63400000.0
2007-10-03 19:10:00,0.8923,0.89243,0.89158,0.8921,59400000.0
2007-10-03 19:15:00,0.89198,0.8922,0.89126,0.89182,57600000.0
2007-10-03 19:20:00,0.89187,0.89193,0.89089,0.89089,55400000.0
2007-10-03 19:25:00,0.89092,0.89125,0.8908,0.89125,71400000.0
2007-10-03 19:30:00,0.8912,0.89181,0.89096,0.8915,66000000.0
2007-10-03 19:35:00,0.89178,0.89189,0.89152,0.89161,65400000.0
2007-10-03 19:40:00,0.8915,0.89178,0.89114,0.89115,62600000.0
2007-10-03 19:45:00,0.8911,0.89157,0.89102,0.89105,61800000.0
2007-10-03 19:50:00,0.89111,0.89139,0.89066,0.89128,60200000.0
2007-10-03 19:55:00,0.89147,0.89158,0.89116,0.89148,69600000.0
2007-10-03 20:00:00,0.89153,0.89174,0.891,0.89174,69200000.0
2007-10-03 20:05:00,0.89156,0.89171,0.8909,0.89129,64000000.0
2007-10-03 20:10:00,0.89104,0.8914,0.89078,0.89124,59600000.0
2007-10-03 20:15:00,0.89123,0.89145,0.89115,0.89144,67200000.0
2007-10-03 20:20:00,0.89147,0.89155,0.89067,0.89138,66000000.0
2007-10-03 20:25:00,0.89144,0.89166,0.89144,0.8915,49000000.0
2007-10-03 20:30:00,0.89138,0.89145,0.8905,0.89084,61600000.0
2007-10-03 20:35:00,0.89086,0.89094,0.89047,0.89064,55400000.0
2007-10-03 20:40:00,0.89082,0.8915,0.89054,0.89144,69200000.0
2007-10-03 20:45:00,0.89057,0.89182,0.89057,0.89118,68800000.0
2007-10-03 20:50:00,0.89104,0.89109,0.8901,0.89061,60800000.0
2007-10-03 20:55:00,0.89068,0.89069,0.89016,0.89039,57000000.0
2007-10-03 21:00:00,0.89049,0.8906,0.89015,0.89021,67600000.0
2007-10-03 21:05:00,0.88963,0.89107,0.88958,0.89086,68200000.0
2007-10-03 21:10:00,0.89078,0.89131,0.89059,0.8912,59600000.0
2007-10-03 21:15:00,0.89126,0.89126,0.89026,0.89061,70200000.0
2007-10-03 21:20:00,0.89049,0.89059,0.88998,0.88998,70400000.0
2007-10-03 21:25:00,0.88988,0.88998,0.88826,0.8885,69800000.0
2007-10-03 21:30:00,0.88841,0.88866,0.88807,0.88807,62800000.0
2007-10-03 21:35:00,0.88826,0.88861,0.88812,0.88848,71200000.0
2007-10-03 21:40:00,0.88849,0.88849,0.88731,0.88732,64400000.0
2007-10-03 21:45:00,0.88703,0.88714,0.88647,0.88674,62800000.0
2007-10-03 21:50:00,0.88676,0.88733,0.88637,0.88637,75600000.0
2007-10-03 21:55:00,0.88649,0.88712,0.88639,0.8868,63400000.0
2007-10-03 22:00:00,0.88704,0.8878,0.88692,0.88696,75600000.0
2007-10-03 22:05:00,0.88709,0.88806,0.88709,0.88805,60800000.0
2007-10-03 22:10:00,0.88817,0.88836,0.88761,0.88809,64400000.0
2007-10-03 22:15:00,0.8881,0.88826,0.88794,0.88815,65200000.0
2007-10-03 22:20:00,0.88768,0.88849,0.88768,0.88812,63000000.0
2007-10-03 22:25:00,0.88843,0.88895,0.88843,0.88895,70800000.0
2007-10-03 22:30:00,0.88903,0.88934,0.88892,0.88934,54800000.0
2007-10-03 22:35:00,0.88942,0.88942,0.88887,0.88887,62800000.0
2007-10-03 22:40:00,0.88877,0.8891,0.88865,0.8891,62400000.0
2007-10-03 22:45:00,0.88916,0.88951,0.88891,0.88937,68800000.0
2007-10-03 22:50:00,0.88943,0.88943,0.88915,0.8892,62800000.0
2007-10-03 22:55:00,0.88927,0.89045,0.88907,0.89045,61200000.0
2007-10-03 23:00:00,0.89046,0.89052,0.88948,0.8895,68000000.0
2007-10-03 23:05:00,0.88952,0.8898,0.88818,0.88927,68800000.0
2007-10-03 23:10:00,0.88933,0.88946,0.88925,0.88933,62800000.0
2007-10-03 23:15:00,0.88934,0.8896,0.88889,0.88921,64000000.0
2007-10-03 23:20:00,0.88931,0.88939,0.88915,0.88924,38400000.0
2007-10-03 23:25:00,0.88927,0.88939,0.88916,0.88919,44200000.0
2007-10-03 23:30:00,0.88915,0.88931,0.88909,0.88921,52200000.0
2007-10-03 23:35:00,0.88923,0.88951,0.88875,0.8891,63800000.0
2007-10-03 23:40:00,0.88946,0.88946,0.88873,0.88936,62400000.0
2007-10-03 23:45:00,0.88929,0.88974,0.88927,0.88974,44200000.0
2007-10-03 23:50:00,0.88972,0.8899,0.88952,0.8897,60800000.0
2007-10-03 23:55:00,0.88978,0.88992,0.88973,0.88979,56400000.0
2007-10-04 00:00:00,0.88982,0.88982,0.88902,0.88924,67000000.0
2007-10-04 00:05:00,0.88929,0.88947,0.88893,0.88904,72800000.0
2007-10-04 00:10:00,0.88896,0.88932,0.88893,0.88926,40000000.0
2007-10-04 00:15:00,0.88927,0.88934,0.88917,0.88927,51400000.0
2007-10-04 00:20:00,0.88926,0.88932,0.8876,0.88768,63800000.0
2007-10-04 00:25:00,0.88802,0.88802,0.88682,0.88744,64400000.0
2007-10-04 00:30:00,0.88742,0.88745,0.88605,0.8871,65000000.0
2007-10-04 00:35:00,0.887,0.88762,0.88643,0.88747,60600000.0
2007-10-04 00:40:00,0.88749,0.88769,0.8861,0.88696,69800000.0
2007-10-04 00:45:00,0.88705,0.88827,0.88705,0.88827,74400000.0
2007-10-04 00:50:00,0.88844,0.8887,0.88814,0.88819,65600000.0
2007-10-04 00:55:00,0.88807,0.88807,0.88736,0.88769,70800000.0
2007-10-04 01:00:00,0.88708,0.88786,0.88708,0.88769,68800000.0
2007-10-04 01:05:00,0.8872,0.88844,0.88713,0.88835,65000000.0
2007-10-04 01:10:00,0.88838,0.8886,0.88806,0.88814,56000000.0
2007-10-04 01:15:00,0.88813,0.88856,0.88788,0.88849,67200000.0
2007-10-04 01:20:00,0.88861,0.88861,0.88824,0.88829,58600000.0
2007-10-04 01:25:00,0.88831,0.88858,0.88772,0.88841,65000000.0
2007-10-04 01:30:00,0.88775,0.88872,0.88771,0.88853,59600000.0
2007-10-04 01:35:00,0.88851,0.88955,0.88849,0.88955,65600000.0
2007-10-04 01:40:00,0.88968,0.88973,0.88925,0.88929,51600000.0
2007-10-04 01:45:00,0.88932,0.8894,0.88829,0.88838,73800000.0
2007-10-04 01:50:00,0.88823,0.88921,0.88818,0.88918,69200000.0
2007-10-04 01:55:00,0.88921,0.88928,0.8883,0.88891,60000000.0
2007-10-04 02:00:00,0.88901,0.88947,0.8886,0.88939,62400000.0
2007-10-04 02:05:00,0.88952,0.89061,0.88924,0.89054,61800000.0
2007-10-04 02:10:00,0.89032,0.89032,0.8896,0.8898,57200000.0
2007-10-04 02:15:00,0.88982,0.88995,0.88964,0.88965,46200000.0
2007-10-04 02:20:00,0.88965,0.88966,0.88791,0.88813,66000000.0
2007-10-04 02:25:00,0.88813,0.88848,0.88813,0.88843,54800000.0
2007-10-04 02:30:00,0.88848,0.88884,0.88769,0.88882,58600000.0
2007-10-04 02:35:00,0.8887,0.88872,0.88798,0.88816,54800000.0
2007-10-04 02:40:00,0.88851,0.88899,0.8883,0.88899,57600000.0
2007-10-04 02:45:00,0.88917,0.88954,0.88917,0.88929,48000000.0
2007-10-04 02:50:00,0.88933,0.88949,0.8887,0.88898,59000000.0
2007-10-04 02:55:00,0.88905,0.88928,0.88878,0.889,54400000.0
2007-10-04 03:00:00,0.88897,0.88915,0.88874,0.88886,58600000.0
2007-10-04 03:05:00,0.88926,0.88988,0.88926,0.88966,52800000.0
2007-10-04 03:10:00,0.88964,0.88982,0.88911,0.88911,63400000.0
2007-10-04 03:15:00,0.88908,0.88916,0.88864,0.88864,59200000.0
2007-10-04 03:20:00,0.88909,0.88958,0.889,0.88958,67600000.0
2007-10-04 03:25:00,0.88952,0.88995,0.88939,0.88952,68400000.0
2007-10-04 03:30:00,0.88934,0.88961,0.88891,0.88937,50000000.0
2007-10-04 03:35:00,0.8892,0.88964,0.88903,0.88957,58000000.0
2007-10-04 03:40:00,0.88957,0.88991,0.88933,0.88934,69200000.0
2007-10-04 03:45:00,0.88875,0.88945,0.88875,0.88936,51200000.0
2007-10-04 03:50:00,0.88941,0.88952,0.88857,0.88925,57600000.0
2007-10-04 03:55:00,0.88938,0.88967,0.88915,0.88941,65000000.0
2007-10-04 04:00:00,0.88931,0.8897,0.88865,0.88964,87200000.0
2007-10-04 04:05:00,0.88906,0.88963,0.88883,0.88886,63200000.0
2007-10-04 04:10:00,0.88928,0.88944,0.88868,0.8887,50000000.0
2007-10-04 04:15:00,0.88904,0.88928,0.88871,0.88871,61800000.0
2007-10-04 04:20:00,0.88879,0.88879,0.88782,0.88877,60800000.0
2007-10-04 04:25:00,0.88853,0.88892,0.88778,0.88862,64800000.0
2007-10-04 04:30:00,0.88886,0.88905,0.8882,0.88894,53800000.0
2007-10-04 04:35:00,0.88898,0.88955,0.88817,0.88955,58600000.0
2007-10-04 04:40:00,0.88962,0.88971,0.88931,0.88965,64400000.0
2007-10-04 04:45:00,0.88939,0.8897,0.88912,0.88912,62400000.0
2007-10-04 04:50:00,0.88909,0.88954,0.88904,0.88943,62400000.0
2007-10-04 04:55:00,0.88948,0.88963,0.88862,0.88927,75200000.0
2007-10-04 05:00:00,0.8881,0.88954,0.88803,0.88953,66000000.0
2007-10-04 05:05:00,0.88958,0.88958,0.88876,0.88897,66000000.0
2007-10-04 05:10:00,0.88896,0.88896,0.88825,0.88881,52800000.0
2007-10-04 05:15:00,0.88886,0.88895,0.88839,0.88885,49000000.0
2007-10-04 05:20:00,0.88888,0.88895,0.88796,0.88852,68000000.0
2007-10-04 05:25:00,0.88887,0.88889,0.8885,0.88884,97400000.0
2007-10-04 05:30:00,0.88876,0.88882,0.88841,0.88867,70800000.0
2007-10-04 05:35:00,0.8883,0.88853,0.88759,0.88763,49600000.0
2007-10-04 05:40:00,0.88768,0.8879,0.88695,0.88716,62400000.0
2007-10-04 05:45:00,0.88718,0.8878,0.88714,0.88766,76800000.0
2007-10-04 05:50:00,0.88758,0.88859,0.88758,0.88859,66000000.0
2007-10-04 05:55:00,0.8885,0.88857,0.88804,0.88821,69800000.0
2007-10-04 06:00:00,0.88821,0.88828,0.88791,0.88793,63200000.0
2007-10-04 06:05:00,0.88806,0.88836,0.8877,0.88836,58000000.0
2007-10-04 06:10:00,0.88823,0.8884,0.88728,0.88823,76800000.0
2007-10-04 06:15:00,0.88822,0.88842,0.88809,0.88832,56000000.0
2007-10-04 06:20:00,0.8883,0.88833,0.88758,0.88795,67000000.0
2007-10-04 06:25:00,0.88804,0.88809,0.88761,0.88771,58600000.0
2007-10-04 06:30:00,0.88732,0.8878,0.88698,0.8878,56800000.0
2007-10-04 06:35:00,0.88759,0.88759,0.88683,0.88721,62400000.0
2007-10-04 06:40:00,0.88709,0.8874,0.88696,0.8874,64400000.0
2007-10-04 06:45:00,0.88776,0.88776,0.88647,0.88672,69600000.0
2007-10-04 06:50:00,0.88696,0.88759,0.88696,0.88739,67600000.0
2007-10-04 06:55:00,0.88715,0.88732,0.88675,0.88725,62800000.0
2007-10-04 07:00:00,0.88726,0.88759,0.88689,0.88724,64000000.0
2007-10-04 07:05:00,0.88746,0.88746,0.88706,0.88708,66000000.0
2007-10-04 07:10:00,0.88688,0.88727,0.88678,0.88715,43200000.0
2007-10-04 07:15:00,0.88722,0.88733,0.88675,0.88689,65800000.0
2007-10-04 07:20:00,0.88729,0.88776,0.887,0.88776,69200000.0
2007-10-04 07:25:00,0.88768,0.88784,0.88695,0.88714,69600000.0
2007-10-04 07:30:00,0.88715,0.88735,0.88685,0.88716,57600000.0
2007-10-04 07:35:00,0.88716,0.88745,0.88704,0.88734,75200000.0
2007-10-04 07:40:00,0.88736,0.8877,0.88692,0.88705,64400000.0
2007-10-04 07:45:00,0.88707,0.88717,0.88681,0.88713,85200000.0
2007-10-04 07:50:00,0.88717,0.888,0.88712,0.88783,64400000.0
2007-10-04 07:55:00,0.88773,0.88779,0.88717,0.88749,68200000.0
2007-10-04 08:00:00,0.88763,0.88804,0.88763,0.88772,60800000.0
2007-10-04 08:05:00,0.88766,0.88835,0.88766,0.8882,75200000.0
2007-10-04 08:10:00,0.8882,0.8882,0.88736,0.88752,93800000.0
2007-10-04 08:15:00,0.88747,0.88803,0.88745,0.88803,79800000.0
2007-10-04 08:20:00,0.88801,0.88851,0.88791,0.88851,94800000.0
2007-10-04 08:25:00,0.88864,0.8894,0.88858,0.88915,86600000.0
2007-10-04 08:30:00,0.88937,0.88955,0.88848,0.88877,94600000.0
2007-10-04 08:35:00,0.88857,0.88898,0.88805,0.88898,116800000.0
2007-10-04 08:40:00,0.88896,0.88896,0.88869,0.88876,82600000.0
2007-10-04 08:45:00,0.88865,0.88935,0.88862,0.88898,108800000.0
2007-10-04 08:50:00,0.88896,0.88921,0.88846,0.88918,163000000.0
2007-10-04 08:55:00,0.88916,0.88957,0.8886,0.8886,134800000.0
2007-10-04 09:00:00,0.88851,0.88851,0.88764,0.88781,146000000.0
2007-10-04 09:05:00,0.88789,0.88789,0.88725,0.8878,146400000.0
2007-10-04 09:10:00,0.88712,0.8875,0.88561,0.88656,135800000.0
2007-10-04 09:15:00,0.88649,0.88664,0.88585,0.88585,177800000.0
2007-10-04 09:20:00,0.88587,0.88614,0.885,0.88504,176000000.0
2007-10-04 09:25:00,0.88495,0.88515,0.8845,0.88506,207800000.0
2007-10-04 09:30:00,0.88518,0.88582,0.88518,0.88582,145400000.0
2007-10-04 09:35:00,0.88582,0.88582,0.8852,0.88567,231800000.0
2007-10-04 09:40:00,0.88553,0.88563,0.88498,0.88507,228000000.0
2007-10-04 09:45:00,0.88505,0.8852,0.88476,0.88489,131600000.0
2007-10-04 09:50:00,0.88487,0.88568,0.88482,0.88558,320000000.0
2007-10-04 09:55:00,0.88567,0.88633,0.88567,0.88633,235000000.0
2007-10-04 10:00:00,0.88643,0.88643,0.88591,0.88602,269000000.0
2007-10-04 10:05:00,0.886,0.88619,0.88559,0.88597,261800000.0
2007-10-04 10:10:00,0.8859,0.88629,0.88477,0.88629,305800000.0
2007-10-04 10:15:00,0.88625,0.88655,0.88617,0.88647,228000000.0
2007-10-04 10:20:00,0.88655,0.88695,0.8865,0.88693,205600000.0
2007-10-04 10:25:00,0.88655,0.88698,0.88653,0.88698,371000000.0
2007-10-04 10:30:00,0.8872,0.8878,0.8872,0.88754,201600000.0
2007-10-04 10:35:00,0.88738,0.88797,0.88736,0.88772,123200000.0
2007-10-04 10:40:00,0.88764,0.88782,0.88742,0.88768,104200000.0
2007-10-04 10:45:00,0.88772,0.8885,0.88772,0.88787,147600000.0
2007-10-04 10:50:00,0.88807,0.88885,0.88778,0.88885,182800000.0
2007-10-04 10:55:00,0.8889,0.88907,0.88834,0.88834,233400000.0
2007-10-04 11:00:00,0.88816,0.88816,0.88659,0.88669,195800000.0
2007-10-04 11:05:00,0.88688,0.88704,0.88463,0.88485,160000000.0
2007-10-04 11:10:00,0.88486,0.88577,0.8848,0.8853,318200000.0
2007-10-04 11:15:00,0.88525,0.88603,0.8851,0.88597,132400000.0
2007-10-04 11:20:00,0.88606,0.88606,0.88547,0.88585,227400000.0
2007-10-04 11:25:00,0.88604,0.88609,0.88559,0.88559,171200000.0
2007-10-04 11:30:00,0.88566,0.88566,0.8848,0.88491,171400000.0
2007-10-04 11:35:00,0.88461,0.88461,0.88414,0.88455,193600000.0
2007-10-04 11:40:00,0.88494,0.8853,0.88485,0.88513,169000000.0
2007-10-04 11:45:00,0.88497,0.88511,0.88446,0.88511,208600000.0
2007-10-04 11:50:00,0.88516,0.8861,0.88487,0.88608,200000000.0
2007-10-04 11:55:00,0.88607,0.88609,0.88549,0.8856,240400000.0
2007-10-04 12:00:00,0.88552,0.88609,0.88544,0.88604,144000000.0
2007-10-04 12:05:00,0.88601,0.88601,0.88559,0.88574,90000000.0
2007-10-04 12:10:00,0.8858,0.88588,0.88496,0.88496,124200000.0
2007-10-04 12:15:00,0.88515,0.88529,0.88487,0.88526,206200000.0
2007-10-04 12:20:00,0.88528,0.88567,0.88498,0.88558,195600000.0
2007-10-04 12:25:00,0.88514,0.88558,0.88425,0.88425,251200000.0
2007-10-04 12:30:00,0.88519,0.88587,0.8843,0.88565,194400000.0
2007-10-04 12:35:00,0.88573,0.88635,0.88573,0.88625,165400000.0
2007-10-04 12:40:00,0.88609,0.88609,0.88574,0.88594,97400000.0
2007-10-04 12:45:00,0.88594,0.88652,0.88594,0.8863,226200000.0
2007-10-04 12:50:00,0.88625,0.88686,0.88569,0.88682,107400000.0
2007-10-04 12:55:00,0.88675,0.88713,0.88666,0.88666,154600000.0
2007-10-04 13:00:00,0.88683,0.88692,0.8861,0.88656,102200000.0
2007-10-04 13:05:00,0.88641,0.88692,0.88641,0.88688,132600000.0
2007-10-04 13:10:00,0.8869,0.88731,0.88684,0.88708,152000000.0
2007-10-04 13:15:00,0.88712,0.88728,0.8867,0.8872,243200000.0
2007-10-04 13:20:00,0.88728,0.88728,0.88681,0.88707,182000000.0
2007-10-04 13:25:00,0.88698,0.88739,0.88648,0.88711,207400000.0
2007-10-04 13:30:00,0.88713,0.88734,0.88695,0.88709,108000000.0
2007-10-04 13:35:00,0.8872,0.8872,0.88687,0.88701,139200000.0
2007-10-04 13:40:00,0.88698,0.88716,0.88686,0.8869,184800000.0
2007-10-04 13:45:00,0.88701,0.88705,0.88644,0.88676,115000000.0
2007-10-04 13:50:00,0.88682,0.88749,0.88681,0.88731,152200000.0
2007-10-04 13:55:00,0.8873,0.88757,0.88725,0.88734,172000000.0
2007-10-04 14:00:00,0.88735,0.88743,0.88688,0.88688,129400000.0
2007-10-04 14:05:00,0.88683,0.88725,0.88683,0.8872,156600000.0
2007-10-04 14:10:00,0.88719,0.88719,0.88689,0.88692,121800000.0
2007-10-04 14:15:00,0.88694,0.88753,0.88681,0.88709,140800000.0
2007-10-04 14:20:00,0.88714,0.8872,0.8869,0.88717,125200000.0
2007-10-04 14:25:00,0.88719,0.8877,0.88715,0.88724,104800000.0
2007-10-04 14:30:00,0.88717,0.88774,0.88714,0.88761,66400000.0
2007-10-04 14:35:00,0.88758,0.88779,0.88727,0.88774,75000000.0
2007-10-04 14:40:00,0.88775,0.88811,0.88771,0.88795,59200000.0
2007-10-04 14:45:00,0.8879,0.88824,0.8877,0.88804,58200000.0
2007-10-04 14:50:00,0.88772,0.88777,0.88723,0.88729,67600000.0
2007-10-04 14:55:00,0.88744,0.8875,0.88699,0.88725,67400000.0
2007-10-04 15:00:00,0.8871,0.8871,0.88557,0.88657,61800000.0
2007-10-04 15:05:00,0.88669,0.88738,0.88628,0.88701,72800000.0
2007-10-04 15:10:00,0.8869,0.88703,0.88652,0.88674,63200000.0
2007-10-04 15:15:00,0.88675,0.88682,0.88614,0.88626,64400000.0
2007-10-04 15:20:00,0.88641,0.8865,0.88608,0.88631,73400000.0
2007-10-04 15:25:00,0.88619,0.88653,0.88564,0.88639,68000000.0
2007-10-04 15:30:00,0.8864,0.88682,0.88631,0.88679,62400000.0
2007-10-04 15:35:00,0.88669,0.88669,0.88576,0.88593,67600000.0
2007-10-04 15:40:00,0.88595,0.88637,0.88576,0.88629,67200000.0
2007-10-04 15:45:00,0.88637,0.88637,0.8857,0.88625,78400000.0
2007-10-04 15:50:00,0.88633,0.8871,0.88619,0.88701,70400000.0
2007-10-04 15:55:00,0.88688,0.88753,0.88663,0.88753,69600000.0
2007-10-04 16:00:00,0.88727,0.8879,0.8867,0.8876,66600000.0
2007-10-04 16:05:00,0.88785,0.888,0.88741,0.88748,72400000.0
2007-10-04 16:10:00,0.88742,0.88754,0.88691,0.88741,68200000.0
2007-10-04 16:15:00,0.88745,0.88781,0.88679,0.88707,62400000.0
2007-10-04 16:20:00,0.88695,0.88786,0.88692,0.88786,69200000.0
2007-10-04 16:25:00,0.88782,0.88788,0.88745,0.88768,71200000.0
2007-10-04 16:30:00,0.88763,0.88854,0.88751,0.88795,63600000.0
2007-10-04 16:35:00,0.88784,0.88806,0.88727,0.88779,72000000.0
2007-10-04 16:40:00,0.88772,0.88833,0.88733,0.88815,70200000.0
2007-10-04 16:45:00,0.88809,0.88826,0.88782,0.8879,77200000.0
2007-10-04 16:50:00,0.88775,0.88826,0.88756,0.88826,57600000.0
2007-10-04 16:55:00,0.88849,0.88855,0.88756,0.88791,65600000.0
2007-10-04 17:00:00,0.88786,0.88824,0.88774,0.8882,68000000.0
2007-10-04 17:05:00,0.88809,0.88836,0.88763,0.88836,61800000.0
2007-10-04 17:10:00,0.88833,0.88833,0.88729,0.8878,65600000.0
2007-10-04 17:15:00,0.88741,0.88741,0.88681,0.88682,68000000.0
2007-10-04 17:20:00,0.88679,0.8869,0.88628,0.8869,66600000.0
2007-10-04 17:25:00,0.88688,0.88688,0.88625,0.88631,59200000.0
2007-10-04 17:30:00,0.88622,0.88673,0.88602,0.88673,65600000.0
2007-10-04 17:35:00,0.8867,0.88715,0.8867,0.88694,67200000.0
2007-10-04 17:40:00,0.88697,0.8871,0.88665,0.88685,73600000.0
2007-10-04 17:45:00,0.88695,0.88732,0.88688,0.8873,68600000.0
2007-10-04 17:50:00,0.88727,0.88727,0.88678,0.88702,63400000.0
2007-10-04 17:55:00,0.88692,0.88701,0.88658,0.88693,62400000.0
2007-10-04 18:00:00,0.88685,0.88732,0.88661,0.88687,68600000.0
2007-10-04 18:05:00,0.88692,0.88711,0.88674,0.88706,67200000.0
2007-10-04 18:10:00,0.887,0.887,0.88646,0.88667,57000000.0
2007-10-04 18:15:00,0.8867,0.88709,0.88665,0.88684,63800000.0
2007-10-04 18:20:00,0.88695,0.88722,0.8869,0.88718,65400000.0
2007-10-04 18:25:00,0.88654,0.88712,0.88593,0.88707,75200000.0
2007-10-04 18:30:00,0.88706,0.88715,0.88658,0.88679,70800000.0
2007-10-04 18:35:00,0.88686,0.88701,0.88664,0.88682,65600000.0
2007-10-04 18:40:00,0.88677,0.88694,0.88667,0.88667,74000000.0
2007-10-04 18:45:00,0.8867,0.88683,0.8864,0.88648,63400000.0
2007-10-04 18:50:00,0.88655,0.88666,0.88632,0.88654,81200000.0
2007-10-04 18:55:00,0.88664,0.88687,0.88655,0.88684,66400000.0
2007-10-04 19:00:00,0.88681,0.88689,0.8865,0.88665,67200000.0
2007-10-04 19:05:00,0.88665,0.88673,0.8859,0.88673,64800000.0
2007-10-04 19:10:00,0.88664,0.88692,0.88658,0.88658,60000000.0
2007-10-04 19:15:00,0.8862,0.88655,0.88517,0.88596,58400000.0
2007-10-04 19:20:00,0.88568,0.88609,0.88562,0.88578,56200000.0
2007-10-04 19:25:00,0.88624,0.88644,0.88575,0.88624,72400000.0
2007-10-04 19:30:00,0.88561,0.88645,0.88561,0.88639,65600000.0
2007-10-04 19:35:00,0.88629,0.88653,0.8862,0.88642,53800000.0
2007-10-04 19:40:00,0.88643,0.88643,0.88584,0.8863,62800000.0
2007-10-04 19:45:00,0.88631,0.88655,0.88582,0.88614,61200000.0
2007-10-04 19:50:00,0.88609,0.8861,0.8858,0.88596,73600000.0
2007-10-04 19:55:00,0.88601,0.88636,0.88568,0.88626,68600000.0
2007-10-04 20:00:00,0.88622,0.8866,0.8862,0.8864,69200000.0
2007-10-04 20:05:00,0.88627,0.88642,0.88557,0.88617,64000000.0
2007-10-04 20:10:00,0.88606,0.88638,0.88606,0.88622,59600000.0
2007-10-04 20:15:00,0.88615,0.88623,0.88599,0.8861,67000000.0
2007-10-04 20:20:00,0.88608,0.88644,0.88554,0.8864,65400000.0
2007-10-04 20:25:00,0.88648,0.88656,0.88619,0.88619,60000000.0
2007-10-04 20:30:00,0.88625,0.88667,0.88551,0.88667,62400000.0
2007-10-04 20:35:00,0.88667,0.88686,0.88648,0.8868,56000000.0
2007-10-04 20:40:00,0.8868,0.8871,0.88664,0.88665,68800000.0
2007-10-04 20:45:00,0.88645,0.88669,0.88614,0.88622,68800000.0
2007-10-04 20:50:00,0.88624,0.88638,0.88598,0.88627,60800000.0
2007-10-04 20:55:00,0.88623,0.88635,0.88606,0.88616,60000000.0
2007-10-04 21:00:00,0.88621,0.88651,0.88567,0.886,67200000.0
2007-10-04 21:05:00,0.8865,0.88667,0.88622,0.88631,68800000.0
2007-10-04 21:10:00,0.88633,0.88662,0.88627,0.88627,59600000.0
2007-10-04 21:15:00,0.8863,0.88647,0.88596,0.88596,70800000.0
2007-10-04 21:20:00,0.88609,0.88623,0.88547,0.88613,70400000.0
2007-10-04 21:25:00,0.88607,0.88633,0.88466,0.88496,70400000.0
2007-10-04 21:30:00,0.88527,0.88587,0.88527,0.88586,62400000.0
2007-10-04 21:35:00,0.88604,0.88622,0.88589,0.88605,70600000.0
2007-10-04 21:40:00,0.88617,0.88623,0.88588,0.88602,63800000.0
2007-10-04 21:45:00,0.88613,0.88648,0.88602,0.88637,62200000.0
2007-10-04 21:50:00,0.88636,0.88647,0.88581,0.88611,74600000.0
2007-10-04 21:55:00,0.88616,0.88633,0.8854,0.88626,52400000.0
2007-10-04 22:00:00,0.88603,0.88645,0.88603,0.88637,76000000.0
2007-10-04 22:05:00,0.88644,0.88648,0.88563,0.8857,45800000.0
2007-10-04 22:10:00,0.88624,0.88624,0.8854,0.88596,64400000.0
2007-10-04 22:15:00,0.88601,0.88615,0.8859,0.88604,50600000.0
2007-10-04 22:20:00,0.88608,0.8863,0.88578,0.88581,62200000.0
2007-10-04 22:25:00,0.88605,0.88675,0.88586,0.88675,69200000.0
2007-10-04 22:30:00,0.88672,0.88684,0.88614,0.88678,67200000.0
2007-10-04 22:35:00,0.88685,0.88693,0.88656,0.88665,64000000.0
2007-10-04 22:40:00,0.8866,0.88667,0.88615,0.88662,51600000.0
2007-10-04 22:45:00,0.8867,0.88686,0.8858,0.88656,68800000.0
2007-10-04 22:50:00,0.88651,0.88656,0.88576,0.8859,62200000.0
2007-10-04 22:55:00,0.88587,0.88626,0.88563,0.88615,60800000.0
2007-10-04 23:00:00,0.88609,0.8862,0.8856,0.88567,67200000.0
2007-10-04 23:05:00,0.88613,0.88696,0.88512,0.88696,68000000.0
2007-10-04 23:10:00,0.88687,0.88755,0.88679,0.88731,64000000.0
2007-10-04 23:15:00,0.88754,0.88782,0.88674,0.8869,64800000.0
2007-10-04 23:20:00,0.88694,0.88711,0.88652,0.88652,60600000.0
2007-10-04 23:25:00,0.88688,0.88701,0.88599,0.88609,46800000.0
2007-10-04 23:30:00,0.88614,0.88641,0.88605,0.88641,65000000.0
2007-10-04 23:35:00,0.88638,0.88682,0.88632,0.88635,65400000.0
2007-10-04 23:40:00,0.88631,0.88693,0.88626,0.88664,63200000.0
2007-10-04 23:45:00,0.88665,0.8868,0.8854,0.88596,53200000.0
2007-10-04 23:50:00,0.88568,0.88623,0.88542,0.8855,33000000.0
2007-10-04 23:55:00,0.8859,0.88619,0.88572,0.88608,73600000.0
2007-10-05 00:00:00,0.88609,0.88672,0.8859,0.88648,67000000.0
2007-10-05 00:05:00,0.88648,0.88724,0.88558,0.88724,73600000.0
2007-10-05 00:10:00,0.88719,0.88736,0.8868,0.88699,43600000.0
2007-10-05 00:15:00,0.88712,0.88717,0.88627,0.88657,60800000.0
2007-10-05 00:20:00,0.8867,0.88734,0.8863,0.88655,64200000.0
2007-10-05 00:25:00,0.88735,0.8879,0.88681,0.88682,64000000.0
2007-10-05 00:30:00,0.88678,0.88694,0.88664,0.88667,48000000.0
2007-10-05 00:35:00,0.88664,0.88681,0.88643,0.8866,60800000.0
2007-10-05 00:40:00,0.88666,0.88669,0.88566,0.88664,39800000.0
2007-10-05 00:45:00,0.88668,0.88688,0.88618,0.88672,73600000.0
2007-10-05 00:50:00,0.88656,0.88685,0.88635,0.88679,64800000.0
2007-10-05 00:55:00,0.8867,0.8872,0.88638,0.88712,72800000.0
2007-10-05 01:00:00,0.88717,0.88773,0.88717,0.88756,68600000.0
2007-10-05 01:05:00,0.88755,0.88767,0.88694,0.88703,61600000.0
2007-10-05 01:10:00,0.88712,0.88725,0.88683,0.88713,66400000.0
2007-10-05 01:15:00,0.88712,0.88716,0.88701,0.88713,54400000.0
2007-10-05 01:20:00,0.88716,0.88741,0.88673,0.88707,58600000.0
2007-10-05 01:25:00,0.8871,0.88717,0.88632,0.8868,65600000.0
2007-10-05 01:30:00,0.88674,0.88699,0.88586,0.88699,59200000.0
2007-10-05 01:35:00,0.88699,0.88729,0.88643,0.88645,65400000.0
2007-10-05 01:40:00,0.88705,0.8873,0.88655,0.88722,57400000.0
2007-10-05 01:45:00,0.88713,0.88713,0.88615,0.8862,58800000.0
2007-10-05 01:50:00,0.88651,0.88657,0.88606,0.88644,56800000.0
2007-10-05 01:55:00,0.88636,0.88682,0.8858,0.88675,60800000.0
2007-10-05 02:00:00,0.88697,0.88704,0.88682,0.88685,62400000.0
2007-10-05 02:05:00,0.88699,0.88713,0.88617,0.88707,38400000.0
2007-10-05 02:10:00,0.88696,0.88727,0.88665,0.88665,60800000.0
2007-10-05 02:15:00,0.8872,0.8873,0.88653,0.8873,46400000.0
2007-10-05 02:20:00,0.88728,0.88767,0.88711,0.88767,66200000.0
2007-10-05 02:25:00,0.88801,0.88812,0.88757,0.88799,53800000.0
2007-10-05 02:30:00,0.888,0.88906,0.88756,0.88874,59200000.0
2007-10-05 02:35:00,0.88871,0.88876,0.88733,0.88762,65000000.0
2007-10-05 02:40:00,0.8881,0.88826,0.88805,0.8881,45800000.0
2007-10-05 02:45:00,0.88809,0.88822,0.88798,0.88804,49600000.0
2007-10-05 02:50:00,0.88787,0.888,0.88757,0.88795,59200000.0
2007-10-05 02:55:00,0.8881,0.88863,0.8881,0.88826,56400000.0
2007-10-05 03:00:00,0.88828,0.88841,0.88761,0.88771,56000000.0
2007-10-05 03:05:00,0.88768,0.88768,0.88733,0.88733,53200000.0
2007-10-05 03:10:00,0.88726,0.88728,0.88687,0.88721,66000000.0
2007-10-05 03:15:00,0.88719,0.88765,0.88717,0.88765,58600000.0
2007-10-05 03:20:00,0.88744,0.88779,0.88711,0.88767,65000000.0
2007-10-05 03:25:00,0.88768,0.88769,0.88677,0.88677,69600000.0
2007-10-05 03:30:00,0.88685,0.88728,0.88685,0.887,49600000.0
2007-10-05 03:35:00,0.88686,0.88736,0.88678,0.88736,53600000.0
2007-10-05 03:40:00,0.88727,0.88732,0.88697,0.88731,44000000.0
2007-10-05 03:45:00,0.88677,0.88734,0.88674,0.88698,44800000.0
2007-10-05 03:50:00,0.88729,0.88757,0.88716,0.8875,58000000.0
2007-10-05 03:55:00,0.88751,0.88788,0.8872,0.88725,65600000.0
2007-10-05 04:00:00,0.88707,0.88781,0.88679,0.88741,88400000.0
2007-10-05 04:05:00,0.88782,0.88782,0.8871,0.88723,51200000.0
2007-10-05 04:10:00,0.88732,0.88732,0.88633,0.88682,64000000.0
2007-10-05 04:15:00,0.88683,0.88702,0.88625,0.88686,49600000.0
2007-10-05 04:20:00,0.88686,0.88774,0.88675,0.88766,60600000.0
2007-10-05 04:25:00,0.88747,0.88765,0.8866,0.88746,74000000.0
2007-10-05 04:30:00,0.88761,0.88781,0.8872,0.88779,54400000.0
2007-10-05 04:35:00,0.88769,0.88804,0.88718,0.8873,44800000.0
2007-10-05 04:40:00,0.88802,0.88813,0.88744,0.88805,51600000.0
2007-10-05 04:45:00,0.88802,0.88829,0.88745,0.88826,61800000.0
2007-10-05 04:50:00,0.88827,0.88832,0.88767,0.88821,62400000.0
2007-10-05 04:55:00,0.88823,0.88834,0.8873,0.88825,75200000.0
2007-10-05 05:00:00,0.88818,0.88822,0.88781,0.88781,66000000.0
2007-10-05 05:05:00,0.88797,0.88808,0.88758,0.88774,66000000.0
2007-10-05 05:10:00,0.88776,0.88791,0.88723,0.88786,52200000.0
2007-10-05 05:15:00,0.88787,0.88798,0.8874,0.88774,42600000.0
2007-10-05 05:20:00,0.88728,0.88786,0.88661,0.88778,41600000.0
2007-10-05 05:25:00,0.88758,0.88776,0.88724,0.88747,86800000.0
2007-10-05 05:30:00,0.8877,0.88795,0.88762,0.88788,68200000.0
2007-10-05 05:35:00,0.88788,0.88797,0.88732,0.8878,41600000.0
2007-10-05 05:40:00,0.8874,0.88789,0.88737,0.88785,49600000.0
2007-10-05 05:45:00,0.88791,0.88791,0.88763,0.88775,76800000.0
2007-10-05 05:50:00,0.88722,0.88778,0.88722,0.88737,66000000.0
2007-10-05 05:55:00,0.88782,0.88782,0.88729,0.88742,61800000.0
2007-10-05 06:00:00,0.88758,0.88785,0.88753,0.88785,57000000.0
2007-10-05 06:05:00,0.88785,0.8881,0.8873,0.88804,57000000.0
2007-10-05 06:10:00,0.88783,0.88808,0.88688,0.88808,77200000.0
2007-10-05 06:15:00,0.88762,0.88808,0.88762,0.88787,60200000.0
2007-10-05 06:20:00,0.88784,0.8882,0.88743,0.88799,62400000.0
2007-10-05 06:25:00,0.88807,0.8883,0.88773,0.88793,47800000.0
2007-10-05 06:30:00,0.888,0.88807,0.88703,0.88736,50000000.0
2007-10-05 06:35:00,0.88755,0.88766,0.88712,0.88744,62800000.0
2007-10-05 06:40:00,0.88733,0.88737,0.88687,0.88723,64800000.0
2007-10-05 06:45:00,0.88707,0.88725,0.88664,0.88684,68600000.0
2007-10-05 06:50:00,0.88692,0.88706,0.88632,0.88672,68000000.0
2007-10-05 06:55:00,0.88683,0.88717,0.88668,0.88709,62600000.0
2007-10-05 07:00:00,0.88721,0.88751,0.88671,0.88738,64200000.0
2007-10-05 07:05:00,0.88732,0.88765,0.88665,0.88745,65600000.0
2007-10-05 07:10:00,0.8873,0.88738,0.88713,0.88716,43000000.0
2007-10-05 07:15:00,0.88721,0.88774,0.88669,0.88774,65400000.0
2007-10-05 07:20:00,0.88773,0.88804,0.88741,0.88745,69200000.0
2007-10-05 07:25:00,0.88746,0.8876,0.88688,0.88755,69200000.0
2007-10-05 07:30:00,0.88746,0.8875,0.887,0.88744,56800000.0
2007-10-05 07:35:00,0.88745,0.88755,0.88678,0.88713,74400000.0
2007-10-05 07:40:00,0.88712,0.88744,0.88685,0.88703,64400000.0
2007-10-05 07:45:00,0.88677,0.88709,0.88647,0.88691,86400000.0
2007-10-05 07:50:00,0.88688,0.88697,0.88619,0.88696,64000000.0
2007-10-05 07:55:00,0.88692,0.88759,0.88682,0.88742,68800000.0
2007-10-05 08:00:00,0.88703,0.88779,0.88698,0.88759,60600000.0
2007-10-05 08:05:00,0.88762,0.88765,0.88728,0.88738,75200000.0
2007-10-05 08:10:00,0.88737,0.88758,0.88718,0.8873,94400000.0
2007-10-05 08:15:00,0.88728,0.88737,0.88701,0.88737,81400000.0
2007-10-05 08:20:00,0.8874,0.88762,0.88726,0.88749,94400000.0
2007-10-05 08:25:00,0.88728,0.88782,0.88702,0.8878,86600000.0
2007-10-05 08:30:00,0.8877,0.88784,0.88704,0.88783,95200000.0
2007-10-05 08:35:00,0.88789,0.8883,0.88724,0.88821,117600000.0
2007-10-05 08:40:00,0.8878,0.88832,0.88767,0.88786,83200000.0
2007-10-05 08:45:00,0.88806,0.88846,0.88797,0.88843,107200000.0
2007-10-05 08:50:00,0.88857,0.88861,0.88788,0.88844,163000000.0
2007-10-05 08:55:00,0.88845,0.88893,0.88841,0.88893,133600000.0
2007-10-05 09:00:00,0.88897,0.88967,0.88893,0.88955,147600000.0
2007-10-05 09:05:00,0.88952,0.88963,0.88886,0.88922,145400000.0
2007-10-05 09:10:00,0.88919,0.88961,0.8886,0.88949,136400000.0
2007-10-05 09:15:00,0.88945,0.88954,0.88883,0.88903,178200000.0
2007-10-05 09:20:00,0.88941,0.88941,0.8889,0.88892,176600000.0
2007-10-05 09:25:00,0.88876,0.88901,0.88862,0.88882,208400000.0
2007-10-05 09:30:00,0.88883,0.88903,0.88876,0.88888,146000000.0
2007-10-05 09:35:00,0.889,0.8891,0.88851,0.88851,233200000.0
2007-10-05 09:40:00,0.88858,0.88921,0.88858,0.88908,227000000.0
2007-10-05 09:45:00,0.88936,0.8895,0.88917,0.8895,130000000.0
2007-10-05 09:50:00,0.88969,0.88994,0.88946,0.8897,320200000.0
2007-10-05 09:55:00,0.88963,0.88999,0.88963,0.88985,234000000.0
2007-10-05 10:00:00,0.88978,0.88999,0.88954,0.88988,267000000.0
2007-10-05 10:05:00,0.89,0.89007,0.88932,0.88973,261200000.0
2007-10-05 10:10:00,0.8896,0.88991,0.8884,0.88959,306800000.0
2007-10-05 10:15:00,0.88955,0.89026,0.88949,0.88968,229000000.0
2007-10-05 10:20:00,0.88979,0.88994,0.88957,0.88957,206400000.0
2007-10-05 10:25:00,0.88965,0.89027,0.88965,0.89023,369400000.0
2007-10-05 10:30:00,0.89041,0.89062,0.89018,0.89028,200000000.0
2007-10-05 10:35:00,0.89066,0.89096,0.89019,0.89094,123600000.0
2007-10-05 10:40:00,0.8909,0.8909,0.89037,0.89043,103800000.0
2007-10-05 10:45:00,0.89042,0.89063,0.89017,0.89061,145800000.0
2007-10-05 10:50:00,0.89065,0.89097,0.89054,0.8909,183000000.0
2007-10-05 10:55:00,0.89081,0.89146,0.89081,0.89098,231600000.0
2007-10-05 11:00:00,0.89081,0.89134,0.89081,0.89134,197000000.0
2007-10-05 11:05:00,0.89164,0.89237,0.89164,0.89231,160600000.0
2007-10-05 11:10:00,0.89221,0.89224,0.89146,0.89154,315800000.0
2007-10-05 11:15:00,0.8915,0.8915,0.89082,0.89115,127400000.0
2007-10-05 11:20:00,0.89128,0.8915,0.89077,0.89108,228400000.0
2007-10-05 11:25:00,0.89099,0.89142,0.89091,0.89127,176400000.0
2007-10-05 11:30:00,0.8912,0.89175,0.89103,0.89175,170400000.0
2007-10-05 11:35:00,0.89169,0.89172,0.89101,0.89113,198000000.0
2007-10-05 11:40:00,0.89115,0.89121,0.89075,0.89094,169200000.0
2007-10-05 11:45:00,0.89079,0.89097,0.89071,0.89078,208600000.0
2007-10-05 11:50:00,0.89091,0.89118,0.89085,0.89109,200200000.0
2007-10-05 11:55:00,0.89115,0.89157,0.89112,0.8915,240400000.0
2007-10-05 12:00:00,0.89157,0.89161,0.89097,0.89161,143400000.0
2007-10-05 12:05:00,0.89153,0.89159,0.89128,0.8915,89600000.0
2007-10-05 12:10:00,0.89135,0.89135,0.89096,0.89096,124600000.0
2007-10-05 12:15:00,0.89101,0.89131,0.89098,0.89114,205200000.0
2007-10-05 12:20:00,0.89115,0.89143,0.89103,0.8912,199600000.0
2007-10-05 12:25:00,0.89145,0.89214,0.89073,0.89073,250400000.0
2007-10-05 12:30:00,0.89173,0.892,0.89082,0.89169,193000000.0
2007-10-05 12:35:00,0.89177,0.89245,0.89177,0.89245,164600000.0
2007-10-05 12:40:00,0.89262,0.89262,0.89205,0.89236,98800000.0
2007-10-05 12:45:00,0.8924,0.89257,0.89208,0.8922,227000000.0
2007-10-05 12:50:00,0.89222,0.89233,0.89162,0.89174,106600000.0
2007-10-05 12:55:00,0.89186,0.89216,0.89145,0.89145,154400000.0
2007-10-05 13:00:00,0.89121,0.89211,0.8912,0.89211,102800000.0
2007-10-05 13:05:00,0.89223,0.89242,0.89216,0.89217,133800000.0
2007-10-05 13:10:00,0.89188,0.89231,0.89188,0.89224,152400000.0
2007-10-05 13:15:00,0.89241,0.8927,0.8923,0.89256,246000000.0
2007-10-05 13:20:00,0.89217,0.8926,0.89214,0.89221,181200000.0
2007-10-05 13:25:00,0.89211,0.89235,0.89199,0.89212,209200000.0
2007-10-05 13:30:00,0.89212,0.89253,0.89184,0.89185,107400000.0
2007-10-05 13:35:00,0.89182,0.89225,0.89177,0.89207,137600000.0
2007-10-05 13:40:00,0.89182,0.892,0.89118,0.89146,186400000.0
2007-10-05 13:45:00,0.89136,0.89136,0.89023,0.89032,116000000.0
2007-10-05 13:50:00,0.8904,0.89062,0.89008,0.89062,151200000.0
2007-10-05 13:55:00,0.89064,0.89125,0.8905,0.89125,171800000.0
2007-10-05 14:00:00,0.89106,0.89106,0.89069,0.89074,129600000.0
2007-10-05 14:05:00,0.89025,0.89079,0.88994,0.89024,157600000.0
2007-10-05 14:10:00,0.89049,0.89052,0.88999,0.89013,122000000.0
2007-10-05 14:15:00,0.89012,0.89012,0.88956,0.88956,140600000.0
2007-10-05 14:20:00,0.88965,0.89008,0.88917,0.89008,124200000.0
2007-10-05 14:25:00,0.89012,0.89044,0.88981,0.88981,103200000.0
2007-10-05 14:30:00,0.8932,0.89469,0.89166,0.89234,65600000.0
2007-10-05 14:35:00,0.89285,0.8934,0.89199,0.89322,74600000.0
2007-10-05 14:40:00,0.89366,0.89456,0.89325,0.89386,59600000.0
2007-10-05 14:45:00,0.89397,0.89519,0.89394,0.89519,57600000.0
2007-10-05 14:50:00,0.89506,0.89562,0.89462,0.89552,67200000.0
2007-10-05 14:55:00,0.89556,0.89575,0.89507,0.8952,67200000.0
2007-10-05 15:00:00,0.89511,0.89518,0.89389,0.89518,63200000.0
2007-10-05 15:05:00,0.89524,0.89533,0.89423,0.89458,72000000.0
2007-10-05 15:10:00,0.89413,0.89505,0.89413,0.89451,62400000.0
2007-10-05 15:15:00,0.89442,0.89448,0.89387,0.89422,62800000.0
2007-10-05 15:20:00,0.89415,0.89423,0.89347,0.89391,73600000.0
2007-10-05 15:25:00,0.89381,0.89519,0.89371,0.89499,68000000.0
2007-10-05 15:30:00,0.89501,0.89521,0.89483,0.8949,60800000.0
2007-10-05 15:35:00,0.89492,0.89551,0.89428,0.89498,67200000.0
2007-10-05 15:40:00,0.89517,0.89731,0.89517,0.89709,67200000.0
2007-10-05 15:45:00,0.89723,0.89797,0.89665,0.89684,78400000.0
2007-10-05 15:50:00,0.89701,0.8972,0.89632,0.89668,70800000.0
2007-10-05 15:55:00,0.89697,0.89722,0.89656,0.89668,70200000.0
2007-10-05 16:00:00,0.89679,0.89679,0.89556,0.89603,68000000.0
2007-10-05 16:05:00,0.89624,0.89695,0.89613,0.89682,72400000.0
2007-10-05 16:10:00,0.89688,0.89712,0.89642,0.8965,68800000.0
2007-10-05 16:15:00,0.89656,0.8967,0.89538,0.89622,62800000.0
2007-10-05 16:20:00,0.89611,0.89642,0.8954,0.89559,70000000.0
2007-10-05 16:25:00,0.89568,0.89577,0.89466,0.89468,70800000.0
2007-10-05 16:30:00,0.89459,0.89459,0.89381,0.89389,62400000.0
2007-10-05 16:35:00,0.89379,0.89403,0.89288,0.89364,72400000.0
2007-10-05 16:40:00,0.89359,0.8938,0.89328,0.89366,69800000.0
2007-10-05 16:45:00,0.89379,0.89518,0.89379,0.89515,76200000.0
2007-10-05 16:50:00,0.89506,0.89584,0.89506,0.8957,57400000.0
2007-10-05 16:55:00,0.89579,0.89603,0.89562,0.89562,65000000.0
2007-10-05 17:00:00,0.8956,0.89588,0.89492,0.89564,68600000.0
2007-10-05 17:05:00,0.89563,0.89579,0.8947,0.89534,62400000.0
2007-10-05 17:10:00,0.89548,0.89553,0.89509,0.8953,66800000.0
2007-10-05 17:15:00,0.89535,0.89562,0.89522,0.89531,66600000.0
2007-10-05 17:20:00,0.89516,0.89516,0.89455,0.89486,67600000.0
2007-10-05 17:25:00,0.89496,0.89536,0.89445,0.89445,59200000.0
2007-10-05 17:30:00,0.89453,0.8947,0.89439,0.89451,64400000.0
2007-10-05 17:35:00,0.89437,0.89468,0.89412,0.89446,67600000.0
2007-10-05 17:40:00,0.89485,0.89584,0.89473,0.8957,72800000.0
2007-10-05 17:45:00,0.89569,0.89576,0.89521,0.89558,68800000.0
2007-10-05 17:50:00,0.89559,0.89601,0.89533,0.89598,64200000.0
2007-10-05 17:55:00,0.89603,0.89644,0.89592,0.8962,62400000.0
2007-10-05 18:00:00,0.89637,0.89649,0.89541,0.89578,69200000.0
2007-10-05 18:05:00,0.89584,0.89599,0.89485,0.89545,67400000.0
2007-10-05 18:10:00,0.89535,0.89576,0.89483,0.89555,57600000.0
2007-10-05 18:15:00,0.89558,0.89595,0.89514,0.89523,63400000.0
2007-10-05 18:20:00,0.89522,0.89591,0.89522,0.89541,64400000.0
2007-10-05 18:25:00,0.89531,0.8954,0.89405,0.89528,75200000.0
2007-10-05 18:30:00,0.89537,0.89537,0.89487,0.89525,70800000.0
2007-10-05 18:35:00,0.89523,0.89529,0.89453,0.8946,65400000.0
2007-10-05 18:40:00,0.89471,0.89494,0.89457,0.89481,73600000.0
2007-10-05 18:45:00,0.89483,0.8951,0.89471,0.89491,64000000.0
2007-10-05 18:50:00,0.89475,0.89487,0.89462,0.89481,78200000.0
2007-10-05 18:55:00,0.89487,0.89505,0.8948,0.89505,52200000.0
2007-10-05 19:00:00,0.89516,0.89516,0.89404,0.89431,67200000.0
2007-10-05 19:05:00,0.89466,0.89477,0.89407,0.89453,64400000.0
2007-10-05 19:10:00,0.89395,0.8953,0.89395,0.89455,58600000.0
2007-10-05 19:15:00,0.89511,0.89514,0.89402,0.89472,57800000.0
2007-10-05 19:20:00,0.89486,0.89543,0.89482,0.89516,56400000.0
2007-10-05 19:25:00,0.8954,0.89567,0.89486,0.89567,72000000.0
2007-10-05 19:30:00,0.89576,0.89579,0.89509,0.89509,65000000.0
2007-10-05 19:35:00,0.895,0.89525,0.89491,0.89517,66000000.0
2007-10-05 19:40:00,0.89516,0.89526,0.89477,0.89483,62400000.0
2007-10-05 19:45:00,0.89476,0.89499,0.89445,0.89498,61800000.0
2007-10-05 19:50:00,0.89508,0.89526,0.8948,0.89482,72800000.0
2007-10-05 19:55:00,0.89484,0.89533,0.89482,0.89533,69000000.0
2007-10-05 20:00:00,0.89484,0.89545,0.89481,0.89519,69200000.0
2007-10-05 20:05:00,0.89507,0.89549,0.89487,0.89517,64400000.0
2007-10-05 20:10:00,0.8953,0.89557,0.89495,0.89557,46800000.0
2007-10-05 20:15:00,0.89505,0.89567,0.89489,0.89566,67200000.0
2007-10-05 20:20:00,0.89552,0.8957,0.89501,0.89515,66400000.0
2007-10-05 20:25:00,0.89539,0.89581,0.89492,0.8957,59200000.0
2007-10-05 20:30:00,0.89581,0.89581,0.89471,0.89572,62200000.0
2007-10-05 20:35:00,0.89534,0.89572,0.89487,0.89542,56400000.0
2007-10-05 20:40:00,0.8958,0.89588,0.89519,0.89537,69200000.0
2007-10-05 20:45:00,0.89463,0.89597,0.89463,0.8957,68800000.0
2007-10-05 20:50:00,0.89571,0.89576,0.89544,0.8955,60800000.0
2007-10-05 20:55:00,0.89545,0.89566,0.89489,0.89524,38400000.0
2007-10-05 21:00:00,0.89528,0.89568,0.89525,0.89546,67200000.0
2007-10-05 21:05:00,0.89528,0.89567,0.8946,0.89558,69200000.0
2007-10-05 21:10:00,0.89565,0.89565,0.89502,0.89518,58000000.0
2007-10-05 21:15:00,0.89496,0.89517,0.89477,0.89495,42000000.0
2007-10-05 21:20:00,0.89495,0.89532,0.89495,0.89512,44200000.0
2007-10-05 21:25:00,0.89523,0.89541,0.89482,0.8954,70800000.0
2007-10-05 21:30:00,0.89538,0.89554,0.89495,0.89517,51600000.0
2007-10-05 21:35:00,0.89553,0.89601,0.89536,0.89601,69200000.0
2007-10-05 21:40:00,0.89608,0.89615,0.89545,0.89585,64000000.0
2007-10-05 21:45:00,0.89577,0.89604,0.89569,0.89571,49400000.0
2007-10-05 21:50:00,0.89584,0.89593,0.89533,0.89572,75200000.0
2007-10-05 21:55:00,0.89578,0.8967,0.89556,0.89666,63800000.0
2007-10-05 22:00:00,0.89663,0.89713,0.89654,0.89694,75600000.0
2007-10-05 22:05:00,0.89688,0.89714,0.89644,0.89668,60200000.0
2007-10-05 22:10:00,0.89651,0.89652,0.89578,0.89652,52800000.0
2007-10-05 22:15:00,0.8965,0.89659,0.89578,0.89659,63200000.0
2007-10-05 22:20:00,0.89658,0.89658,0.89599,0.89644,53200000.0
2007-10-05 22:25:00,0.89633,0.8966,0.89588,0.8966,57600000.0
2007-10-05 22:30:00,0.89621,0.89656,0.89582,0.89625,53200000.0
2007-10-05 22:35:00,0.89652,0.89667,0.8956,0.8959,64000000.0
2007-10-05 22:40:00,0.89547,0.89614,0.89532,0.89612,61800000.0
2007-10-05 22:45:00,0.89609,0.89625,0.89567,0.89612,68800000.0
2007-10-05 22:50:00,0.89617,0.89623,0.89548,0.89621,62800000.0
2007-10-05 22:55:00,0.89622,0.89622,0.89572,0.8958,60800000.0
2007-10-07 23:00:00,0.89777,0.8987,0.8966,0.89868,41600000.0
2007-10-07 23:05:00,0.8981,0.89883,0.89785,0.89864,50600000.0
2007-10-07 23:10:00,0.89864,0.89882,0.89819,0.89872,68800000.0
2007-10-07 23:15:00,0.89816,0.89855,0.8979,0.898,52000000.0
2007-10-07 23:20:00,0.89834,0.89875,0.89812,0.8985,44800000.0
2007-10-07 23:25:00,0.89577,0.89878,0.89554,0.89829,36800000.0
2007-10-07 23:30:00,0.89824,0.89928,0.89824,0.89928,66000000.0
2007-10-07 23:35:00,0.89925,0.89977,0.89923,0.89939,66400000.0
2007-10-07 23:40:00,0.89938,0.89938,0.89859,0.89885,62400000.0
2007-10-07 23:45:00,0.89865,0.89878,0.89766,0.89857,56000000.0
2007-10-07 23:50:00,0.89854,0.89854,0.89803,0.89803,46400000.0
2007-10-07 23:55:00,0.89796,0.89845,0.89788,0.89838,74400000.0
2007-10-08 00:00:00,0.89851,0.89903,0.89837,0.8985,67200000.0
2007-10-08 00:05:00,0.89899,0.89908,0.89785,0.8979,74000000.0
2007-10-08 00:10:00,0.89851,0.89884,0.89845,0.89854,39800000.0
2007-10-08 00:15:00,0.89832,0.89832,0.89705,0.89712,61600000.0
2007-10-08 00:20:00,0.89717,0.89787,0.89716,0.89741,64000000.0
2007-10-08 00:25:00,0.89781,0.89799,0.89752,0.89789,48400000.0
2007-10-08 00:30:00,0.89773,0.89781,0.89758,0.89776,65600000.0
2007-10-08 00:35:00,0.89768,0.89768,0.89616,0.89647,60200000.0
2007-10-08 00:40:00,0.89652,0.89674,0.89569,0.89669,70800000.0
2007-10-08 00:45:00,0.89685,0.89695,0.89674,0.89688,56000000.0
2007-10-08 00:50:00,0.89691,0.89696,0.89622,0.89624,52800000.0
2007-10-08 00:55:00,0.89687,0.89725,0.89672,0.89713,59600000.0
2007-10-08 01:00:00,0.89753,0.89763,0.89693,0.89693,68800000.0
2007-10-08 01:05:00,0.89687,0.89701,0.89627,0.89634,49600000.0
2007-10-08 01:10:00,0.89689,0.89709,0.8968,0.89693,66400000.0
2007-10-08 01:15:00,0.8964,0.89708,0.8964,0.89708,68000000.0
2007-10-08 01:20:00,0.89737,0.89753,0.8972,0.89744,58800000.0
2007-10-08 01:25:00,0.89748,0.89809,0.89682,0.89809,66000000.0
2007-10-08 01:30:00,0.89792,0.89827,0.89711,0.89826,59600000.0
2007-10-08 01:35:00,0.89805,0.89823,0.89775,0.89813,54400000.0
2007-10-08 01:40:00,0.89822,0.89844,0.89808,0.89828,69400000.0
2007-10-08 01:45:00,0.89828,0.89876,0.89823,0.89867,73600000.0
2007-10-08 01:50:00,0.89866,0.89876,0.8979,0.898,56800000.0
2007-10-08 01:55:00,0.89805,0.89902,0.89782,0.89892,73200000.0
2007-10-08 02:00:00,0.89887,0.89924,0.89874,0.8992,72000000.0
2007-10-08 02:05:00,0.89919,0.89923,0.89879,0.89884,69200000.0
2007-10-08 02:10:00,0.89902,0.8991,0.8987,0.89894,74800000.0
2007-10-08 02:15:00,0.89906,0.89912,0.89857,0.89894,69200000.0
2007-10-08 02:20:00,0.89877,0.89954,0.89873,0.89954,66000000.0
2007-10-08 02:25:00,0.89953,0.90069,0.89863,0.9,60000000.0
2007-10-08 02:30:00,0.90008,0.9001,0.89942,0.8996,66000000.0
2007-10-08 02:35:00,0.89971,0.90001,0.89971,0.90001,59200000.0
2007-10-08 02:40:00,0.90012,0.90035,0.8999,0.90035,67200000.0
2007-10-08 02:45:00,0.90056,0.90085,0.90047,0.90067,65600000.0
2007-10-08 02:50:00,0.90059,0.90098,0.90037,0.90042,56400000.0
2007-10-08 02:55:00,0.90046,0.90081,0.89987,0.90081,69200000.0
2007-10-08 03:00:00,0.90075,0.90125,0.90044,0.90125,71800000.0
2007-10-08 03:05:00,0.90111,0.90139,0.90104,0.90122,66000000.0
2007-10-08 03:10:00,0.90124,0.90205,0.90124,0.90199,74000000.0
2007-10-08 03:15:00,0.90187,0.90191,0.90052,0.90186,70800000.0
2007-10-08 03:20:00,0.90184,0.90194,0.90148,0.90156,60800000.0
2007-10-08 03:25:00,0.90131,0.90141,0.90095,0.90139,66000000.0
2007-10-08 03:30:00,0.90128,0.9015,0.90094,0.9015,64400000.0
2007-10-08 03:35:00,0.90111,0.90147,0.90092,0.90112,64400000.0
2007-10-08 03:40:00,0.90108,0.90112,0.90051,0.90061,61400000.0
2007-10-08 03:45:00,0.90049,0.9013,0.90049,0.90122,52000000.0
2007-10-08 03:50:00,0.90132,0.90132,0.90038,0.90095,74000000.0
2007-10-08 03:55:00,0.90111,0.90117,0.90074,0.90106,67600000.0
2007-10-08 04:00:00,0.90105,0.90116,0.90034,0.90062,72800000.0
2007-10-08 04:05:00,0.90088,0.9009,0.90002,0.90016,60800000.0
2007-10-08 04:10:00,0.90061,0.90065,0.8994,0.90034,48000000.0
2007-10-08 04:15:00,0.89985,0.90064,0.89985,0.90064,61800000.0
2007-10-08 04:20:00,0.90057,0.90077,0.90041,0.90068,66400000.0
2007-10-08 04:25:00,0.9002,0.90079,0.90012,0.90034,65000000.0
2007-10-08 04:30:00,0.90076,0.90102,0.90021,0.90068,57600000.0
2007-10-08 04:35:00,0.90056,0.90119,0.90056,0.90113,68800000.0
2007-10-08 04:40:00,0.90109,0.90144,0.90089,0.90105,64400000.0
2007-10-08 04:45:00,0.90046,0.90097,0.90046,0.90074,63800000.0
2007-10-08 04:50:00,0.90084,0.90114,0.90004,0.90068,68800000.0
2007-10-08 04:55:00,0.90048,0.90091,0.90025,0.90075,67000000.0
2007-10-08 05:00:00,0.90073,0.90073,0.89997,0.90045,60800000.0
2007-10-08 05:05:00,0.90043,0.90081,0.90007,0.90031,62800000.0
2007-10-08 05:10:00,0.90085,0.90127,0.90074,0.9012,68600000.0
2007-10-08 05:15:00,0.90108,0.90131,0.90042,0.90127,62800000.0
2007-10-08 05:20:00,0.90126,0.90145,0.90111,0.90126,63800000.0
2007-10-08 05:25:00,0.90114,0.90131,0.90076,0.90116,68400000.0
2007-10-08 05:30:00,0.90049,0.90151,0.90049,0.90139,70200000.0
2007-10-08 05:35:00,0.90132,0.9014,0.90072,0.90137,61800000.0
2007-10-08 05:40:00,0.90138,0.90138,0.90073,0.90081,63600000.0
2007-10-08 05:45:00,0.9008,0.90102,0.90037,0.90102,64800000.0
2007-10-08 05:50:00,0.90104,0.90117,0.90084,0.90114,60400000.0
2007-10-08 05:55:00,0.90114,0.90127,0.90101,0.90126,75600000.0
2007-10-08 06:00:00,0.90125,0.90149,0.90046,0.90142,64600000.0
2007-10-08 06:05:00,0.90129,0.90138,0.90079,0.90126,75600000.0
2007-10-08 06:10:00,0.90124,0.90138,0.90049,0.90116,62400000.0
2007-10-08 06:15:00,0.90112,0.90128,0.90039,0.9005,62800000.0
2007-10-08 06:20:00,0.90084,0.90093,0.90023,0.90072,70600000.0
2007-10-08 06:25:00,0.90069,0.90102,0.90065,0.90087,63200000.0
2007-10-08 06:30:00,0.90111,0.90118,0.90074,0.90087,70800000.0
2007-10-08 06:35:00,0.90084,0.90086,0.90026,0.90059,70600000.0
2007-10-08 06:40:00,0.90058,0.9008,0.9005,0.90061,70400000.0
2007-10-08 06:45:00,0.90056,0.90084,0.90056,0.90076,59600000.0
2007-10-08 06:50:00,0.90064,0.90095,0.90009,0.90085,69000000.0
2007-10-08 06:55:00,0.90077,0.90089,0.90064,0.90079,67600000.0
2007-10-08 07:00:00,0.90091,0.901,0.90016,0.90028,46800000.0
2007-10-08 07:05:00,0.90041,0.90092,0.90015,0.90052,61200000.0
2007-10-08 07:10:00,0.9009,0.90091,0.90027,0.90084,69200000.0
2007-10-08 07:15:00,0.90097,0.90107,0.90047,0.90105,68800000.0
2007-10-08 07:20:00,0.90102,0.90112,0.90085,0.90085,56400000.0
2007-10-08 07:25:00,0.90092,0.90101,0.89987,0.90101,62800000.0
2007-10-08 07:30:00,0.90092,0.90143,0.90092,0.9014,59200000.0
2007-10-08 07:35:00,0.90153,0.90164,0.90105,0.90156,66000000.0
2007-10-08 07:40:00,0.90163,0.90177,0.90115,0.90165,68000000.0
2007-10-08 07:45:00,0.90163,0.90225,0.90106,0.90217,59600000.0
2007-10-08 07:50:00,0.90224,0.90255,0.90195,0.90245,64000000.0
2007-10-08 07:55:00,0.9025,0.9025,0.9015,0.90186,68600000.0
2007-10-08 08:00:00,0.90185,0.90224,0.90142,0.90224,68400000.0
2007-10-08 08:05:00,0.90229,0.9028,0.9022,0.90249,74000000.0
2007-10-08 08:10:00,0.90267,0.90277,0.9014,0.9014,62400000.0
2007-10-08 08:15:00,0.90138,0.90174,0.9013,0.90174,62400000.0
2007-10-08 08:20:00,0.90182,0.90194,0.9017,0.9017,65600000.0
2007-10-08 08:25:00,0.90147,0.90177,0.9012,0.90144,65000000.0
2007-10-08 08:30:00,0.90151,0.90174,0.90145,0.90166,71400000.0
2007-10-08 08:35:00,0.90164,0.90202,0.90156,0.90164,55400000.0
2007-10-08 08:40:00,0.90201,0.90342,0.90201,0.90342,57600000.0
2007-10-08 08:45:00,0.90374,0.90382,0.90252,0.9032,59600000.0
2007-10-08 08:50:00,0.90331,0.90331,0.90276,0.90302,64400000.0
2007-10-08 08:55:00,0.90308,0.90339,0.90255,0.90315,67600000.0
2007-10-08 09:00:00,0.90298,0.90303,0.90216,0.90265,67200000.0
2007-10-08 09:05:00,0.90256,0.90284,0.90239,0.90273,79400000.0
2007-10-08 09:10:00,0.90273,0.90303,0.90273,0.9029,63400000.0
2007-10-08 09:15:00,0.903,0.90301,0.90275,0.90301,74800000.0
2007-10-08 09:20:00,0.90293,0.90293,0.90247,0.90247,65000000.0
2007-10-08 09:25:00,0.90227,0.90354,0.90219,0.90343,69800000.0
2007-10-08 09:30:00,0.90337,0.90366,0.90198,0.90366,75200000.0
2007-10-08 09:35:00,0.90403,0.90539,0.90403,0.90449,65000000.0
2007-10-08 09:40:00,0.90443,0.90453,0.90407,0.90444,64000000.0
2007-10-08 09:45:00,0.90443,0.90499,0.90346,0.90352,58000000.0
2007-10-08 09:50:00,0.90369,0.90403,0.90353,0.90357,67600000.0
2007-10-08 09:55:00,0.90363,0.9045,0.90363,0.9041,68600000.0
2007-10-08 10:00:00,0.90409,0.90419,0.90343,0.90365,62800000.0
2007-10-08 10:05:00,0.90395,0.90424,0.90338,0.90359,63600000.0
2007-10-08 10:10:00,0.90341,0.9038,0.90341,0.90377,68600000.0
2007-10-08 10:15:00,0.9038,0.90398,0.90352,0.90398,71400000.0
2007-10-08 10:20:00,0.90377,0.90399,0.90359,0.9039,67600000.0
2007-10-08 10:25:00,0.90399,0.90399,0.90282,0.90307,65200000.0
2007-10-08 10:30:00,0.90307,0.90315,0.90262,0.90302,59200000.0
2007-10-08 10:35:00,0.90308,0.90332,0.90297,0.90297,66600000.0
2007-10-08 10:40:00,0.90295,0.90306,0.90213,0.90268,66000000.0
2007-10-08 10:45:00,0.90275,0.90358,0.90268,0.90356,64400000.0
2007-10-08 10:50:00,0.90369,0.90437,0.90369,0.90406,63200000.0
2007-10-08 10:55:00,0.90423,0.90423,0.90365,0.90416,67200000.0
2007-10-08 11:00:00,0.90411,0.90488,0.90404,0.90488,66000000.0
2007-10-08 11:05:00,0.90488,0.90489,0.90431,0.90474,57600000.0
2007-10-08 11:10:00,0.90465,0.9047,0.90437,0.9045,76200000.0
2007-10-08 11:15:00,0.90454,0.90518,0.90448,0.90494,70800000.0
2007-10-08 11:20:00,0.90484,0.90529,0.90455,0.90491,71400000.0
2007-10-08 11:25:00,0.90479,0.90479,0.90424,0.90444,63600000.0
2007-10-08 11:30:00,0.90453,0.90463,0.904,0.90409,70200000.0
2007-10-08 11:35:00,0.90459,0.90465,0.90397,0.90397,69200000.0
2007-10-08 11:40:00,0.90397,0.90425,0.90312,0.90425,63200000.0
2007-10-08 11:45:00,0.90423,0.9044,0.90385,0.90432,68000000.0
2007-10-08 11:50:00,0.90429,0.90429,0.90369,0.90409,71800000.0
2007-10-08 11:55:00,0.904,0.90423,0.90311,0.90411,67200000.0
2007-10-08 12:00:00,0.90417,0.90471,0.90401,0.90464,70800000.0
2007-10-08 12:05:00,0.90461,0.90474,0.90414,0.90468,70400000.0
2007-10-08 12:10:00,0.90453,0.90479,0.9044,0.90446,77200000.0
2007-10-08 12:15:00,0.90442,0.90473,0.90419,0.90432,67200000.0
2007-10-08 12:20:00,0.90412,0.90472,0.90361,0.90463,65800000.0
2007-10-08 12:25:00,0.90458,0.90475,0.90404,0.9047,60800000.0
2007-10-08 12:30:00,0.90461,0.90535,0.9045,0.90522,67200000.0
2007-10-08 12:35:00,0.90524,0.90524,0.90429,0.90459,74000000.0
2007-10-08 12:40:00,0.90468,0.90488,0.90395,0.90403,64000000.0
2007-10-08 12:45:00,0.90465,0.90472,0.90419,0.90458,62400000.0
2007-10-08 12:50:00,0.90468,0.90468,0.90345,0.9041,72000000.0
2007-10-08 12:55:00,0.90431,0.90433,0.90313,0.90357,62200000.0
2007-10-08 13:00:00,0.90348,0.90348,0.9032,0.90333,67600000.0
2007-10-08 13:05:00,0.90282,0.90334,0.90282,0.90309,67200000.0
2007-10-08 13:10:00,0.90267,0.90307,0.90266,0.90301,56800000.0
2007-10-08 13:15:00,0.90305,0.90335,0.90283,0.90312,59200000.0
2007-10-08 13:20:00,0.90305,0.90305,0.90278,0.90289,75400000.0
2007-10-08 13:25:00,0.90286,0.90315,0.90284,0.90287,65000000.0
2007-10-08 13:30:00,0.90288,0.90308,0.90232,0.90285,104600000.0
2007-10-08 13:35:00,0.90274,0.90288,0.9019,0.90278,125000000.0
2007-10-08 13:40:00,0.9029,0.90331,0.9029,0.90329,141200000.0
2007-10-08 13:45:00,0.90333,0.90338,0.90297,0.90317,122000000.0
2007-10-08 13:50:00,0.90307,0.90317,0.90252,0.9029,156800000.0
2007-10-08 13:55:00,0.90286,0.90298,0.90256,0.90298,130400000.0
2007-10-08 14:00:00,0.90297,0.90317,0.90295,0.90304,171600000.0
2007-10-08 14:05:00,0.90299,0.90299,0.90263,0.90276,150000000.0
2007-10-08 14:10:00,0.90278,0.9039,0.90278,0.9039,114400000.0
2007-10-08 14:15:00,0.90382,0.90389,0.90348,0.90377,185000000.0
2007-10-08 14:20:00,0.90373,0.90373,0.90345,0.90368,138200000.0
2007-10-08 14:25:00,0.90369,0.90374,0.90172,0.90211,107200000.0
2007-10-08 14:30:00,0.90208,0.90208,0.90131,0.90152,208800000.0
2007-10-08 14:35:00,0.90161,0.90244,0.90161,0.90209,181200000.0
2007-10-08 14:40:00,0.90203,0.9022,0.9016,0.90175,243800000.0
2007-10-08 14:45:00,0.90208,0.90226,0.90145,0.90145,152400000.0
2007-10-08 14:50:00,0.90187,0.90227,0.90177,0.90227,133200000.0
2007-10-08 14:55:00,0.90216,0.90231,0.90161,0.90161,102600000.0
2007-10-08 15:00:00,0.90173,0.90327,0.90173,0.90265,154400000.0
2007-10-08 15:05:00,0.90273,0.90305,0.90189,0.90244,106600000.0
2007-10-08 15:10:00,0.9023,0.90253,0.90226,0.90251,227000000.0
2007-10-08 15:15:00,0.90251,0.90307,0.90234,0.90289,97600000.0
2007-10-08 15:20:00,0.90284,0.90297,0.90272,0.90297,163400000.0
2007-10-08 15:25:00,0.9031,0.90316,0.90215,0.90305,194000000.0
2007-10-08 15:30:00,0.90183,0.90327,0.90162,0.90305,251000000.0
2007-10-08 15:35:00,0.90324,0.90324,0.90253,0.90258,198200000.0
2007-10-08 15:40:00,0.90267,0.90311,0.90246,0.9027,207200000.0
2007-10-08 15:45:00,0.90258,0.90353,0.90258,0.90328,124800000.0
2007-10-08 15:50:00,0.90336,0.90356,0.90321,0.90356,89400000.0
2007-10-08 15:55:00,0.90358,0.90405,0.90349,0.90384,144200000.0
2007-10-08 16:00:00,0.90383,0.90402,0.90335,0.90354,238000000.0
2007-10-08 16:05:00,0.9035,0.90355,0.90303,0.90309,199800000.0
2007-10-08 16:10:00,0.90311,0.90333,0.90271,0.90271,208000000.0
2007-10-08 16:15:00,0.90279,0.90415,0.90266,0.90415,170400000.0
2007-10-08 16:20:00,0.90417,0.9042,0.90393,0.90396,189200000.0
2007-10-08 16:25:00,0.90395,0.90462,0.90393,0.90422,171000000.0
2007-10-08 16:30:00,0.90409,0.90438,0.90381,0.90438,172000000.0
2007-10-08 16:35:00,0.90458,0.90467,0.90434,0.9044,226800000.0
2007-10-08 16:40:00,0.9044,0.90446,0.90399,0.90422,120400000.0
2007-10-08 16:45:00,0.90433,0.9044,0.90387,0.90434,316400000.0
2007-10-08 16:50:00,0.90429,0.90444,0.90384,0.90392,160800000.0
2007-10-08 16:55:00,0.90387,0.90387,0.90352,0.90352,196400000.0
2007-10-08 17:00:00,0.90349,0.90366,0.90332,0.9036,232600000.0
2007-10-08 17:05:00,0.90361,0.90429,0.90354,0.90416,182400000.0
2007-10-08 17:10:00,0.90405,0.90411,0.90369,0.90387,146000000.0
2007-10-08 17:15:00,0.90386,0.90473,0.90386,0.90456,104000000.0
2007-10-08 17:20:00,0.90457,0.90496,0.90451,0.90485,123000000.0
2007-10-08 17:25:00,0.90457,0.90498,0.90403,0.9049,200200000.0
2007-10-08 17:30:00,0.905,0.90512,0.90479,0.90507,372400000.0
2007-10-08 17:35:00,0.90523,0.90533,0.90504,0.90512,203000000.0
2007-10-08 17:40:00,0.90497,0.90508,0.90466,0.90483,227800000.0
2007-10-08 17:45:00,0.90472,0.90479,0.90343,0.90466,305400000.0
2007-10-08 17:50:00,0.90452,0.90452,0.90349,0.90349,260800000.0
2007-10-08 17:55:00,0.90345,0.90471,0.90339,0.9047,267800000.0
2007-10-08 18:00:00,0.90471,0.90488,0.90412,0.90488,234400000.0
2007-10-08 18:05:00,0.90502,0.90502,0.90401,0.90401,320000000.0
2007-10-08 18:10:00,0.90386,0.90398,0.90335,0.90347,131600000.0
2007-10-08 18:15:00,0.9034,0.90357,0.90272,0.90277,227600000.0
2007-10-08 18:20:00,0.90292,0.90318,0.90269,0.90288,233600000.0
2007-10-08 18:25:00,0.90288,0.90299,0.90273,0.90289,146800000.0
2007-10-08 18:30:00,0.90289,0.90315,0.90275,0.90315,207800000.0
2007-10-08 18:35:00,0.90333,0.90361,0.90254,0.90351,176400000.0
2007-10-08 18:40:00,0.90351,0.90396,0.90311,0.90316,178400000.0
2007-10-08 18:45:00,0.90306,0.90325,0.90211,0.90303,136000000.0
2007-10-08 18:50:00,0.90309,0.90324,0.90285,0.90301,145400000.0
2007-10-08 18:55:00,0.90302,0.90357,0.90289,0.90356,145800000.0
2007-10-08 19:00:00,0.90362,0.90406,0.90315,0.90405,135600000.0
2007-10-08 19:05:00,0.90417,0.90442,0.90405,0.90442,162600000.0
2007-10-08 19:10:00,0.90439,0.9048,0.90439,0.90467,102800000.0
2007-10-08 19:15:00,0.90478,0.9051,0.90416,0.90416,83600000.0
2007-10-08 19:20:00,0.9041,0.90424,0.90328,0.9041,116200000.0
2007-10-08 19:25:00,0.90385,0.90457,0.9036,0.90447,94600000.0
2007-10-08 19:30:00,0.90437,0.90454,0.90386,0.90454,86400000.0
2007-10-08 19:35:00,0.90457,0.90498,0.90457,0.90489,94400000.0
2007-10-08 19:40:00,0.90496,0.90496,0.90478,0.90491,81600000.0
2007-10-08 19:45:00,0.90491,0.90491,0.90433,0.90455,94200000.0
2007-10-08 19:50:00,0.90479,0.90479,0.90427,0.90432,75600000.0
2007-10-08 19:55:00,0.90424,0.90448,0.90366,0.90442,61200000.0
2007-10-08 20:00:00,0.90416,0.90451,0.90377,0.904,69200000.0
2007-10-08 20:05:00,0.90445,0.90445,0.90375,0.90414,65200000.0
2007-10-08 20:10:00,0.90416,0.90417,0.9036,0.90377,85800000.0
2007-10-08 20:15:00,0.90362,0.90362,0.90311,0.90331,63400000.0
2007-10-08 20:20:00,0.90328,0.90365,0.90325,0.90355,74600000.0
2007-10-08 20:25:00,0.90356,0.9038,0.90301,0.90373,56000000.0
2007-10-08 20:30:00,0.9036,0.9036,0.90302,0.9031,68800000.0
2007-10-08 20:35:00,0.90353,0.90372,0.90332,0.90344,69600000.0
2007-10-08 20:40:00,0.90338,0.90341,0.9031,0.9031,65600000.0
2007-10-08 20:45:00,0.90307,0.90322,0.90284,0.90322,43000000.0
2007-10-08 20:50:00,0.90332,0.90332,0.9028,0.90292,64800000.0
2007-10-08 20:55:00,0.90291,0.90291,0.90207,0.90269,64000000.0
2007-10-08 21:00:00,0.90267,0.90306,0.90258,0.90276,62400000.0
2007-10-08 21:05:00,0.90282,0.90303,0.90257,0.90274,67000000.0
2007-10-08 21:10:00,0.90273,0.90301,0.90255,0.9028,68600000.0
2007-10-08 21:15:00,0.90275,0.90282,0.90254,0.9028,52800000.0
2007-10-08 21:20:00,0.90268,0.90268,0.90196,0.90256,62400000.0
2007-10-08 21:25:00,0.90255,0.90255,0.90186,0.90204,35600000.0
2007-10-08 21:30:00,0.9018,0.9023,0.90175,0.9023,33600000.0
2007-10-08 21:35:00,0.90242,0.90251,0.90199,0.90231,58000000.0
2007-10-08 21:40:00,0.9016,0.90279,0.90153,0.90275,40000000.0
2007-10-08 21:45:00,0.90277,0.90293,0.90184,0.90277,77200000.0
2007-10-08 21:50:00,0.90267,0.90278,0.90178,0.90185,57600000.0
2007-10-08 21:55:00,0.90248,0.90263,0.90237,0.90249,52200000.0
2007-10-08 22:00:00,0.90238,0.90255,0.90177,0.90237,62800000.0
2007-10-08 22:05:00,0.90236,0.90249,0.90177,0.90232,65600000.0
2007-10-08 22:10:00,0.9023,0.90231,0.90196,0.90219,76000000.0
2007-10-08 22:15:00,0.90132,0.90246,0.90132,0.90246,62200000.0
2007-10-08 22:20:00,0.90255,0.90262,0.9024,0.90261,34600000.0
2007-10-08 22:25:00,0.90262,0.90282,0.90226,0.90249,58600000.0
2007-10-08 22:30:00,0.90257,0.90257,0.90201,0.90217,98800000.0
2007-10-08 22:35:00,0.9021,0.90247,0.90145,0.90247,66000000.0
2007-10-08 22:40:00,0.9023,0.90249,0.90212,0.90234,43200000.0
2007-10-08 22:45:00,0.90234,0.90262,0.90234,0.90262,53200000.0
2007-10-08 22:50:00,0.90253,0.9029,0.90253,0.90266,66000000.0
2007-10-08 22:55:00,0.9026,0.90354,0.90236,0.9029,65600000.0
2007-10-08 23:00:00,0.90283,0.90382,0.90281,0.90363,75400000.0
2007-10-08 23:05:00,0.90339,0.90392,0.90303,0.90303,62800000.0
2007-10-08 23:10:00,0.90303,0.90318,0.90254,0.90254,62200000.0
2007-10-08 23:15:00,0.90295,0.90349,0.90269,0.9034,64800000.0
2007-10-08 23:20:00,0.90354,0.90354,0.90235,0.90314,59200000.0
2007-10-08 23:25:00,0.90325,0.9035,0.90315,0.90342,51000000.0
2007-10-08 23:30:00,0.9033,0.90359,0.90195,0.90283,61200000.0
2007-10-08 23:35:00,0.90303,0.90333,0.90295,0.90295,61200000.0
2007-10-08 23:40:00,0.90273,0.90289,0.90267,0.90271,62400000.0
2007-10-08 23:45:00,0.9027,0.90323,0.9027,0.90302,64000000.0
2007-10-08 23:50:00,0.90291,0.90358,0.90291,0.90358,49000000.0
2007-10-08 23:55:00,0.90345,0.90345,0.90236,0.90311,88800000.0
2007-10-09 00:00:00,0.90327,0.90353,0.90312,0.90333,65800000.0
2007-10-09 00:05:00,0.90322,0.90344,0.90297,0.90329,58400000.0
2007-10-09 00:10:00,0.90328,0.90374,0.90326,0.90367,41600000.0
2007-10-09 00:15:00,0.90351,0.90387,0.90338,0.90386,62400000.0
2007-10-09 00:20:00,0.90385,0.90385,0.90355,0.90355,49000000.0
2007-10-09 00:25:00,0.90368,0.90393,0.90368,0.9038,50400000.0
2007-10-09 00:30:00,0.90363,0.90406,0.9036,0.90395,68200000.0
2007-10-09 00:35:00,0.90395,0.90415,0.90352,0.90378,64400000.0
2007-10-09 00:40:00,0.90398,0.90417,0.90387,0.90397,59200000.0
2007-10-09 00:45:00,0.90331,0.90412,0.90328,0.90412,54400000.0
2007-10-09 00:50:00,0.90365,0.90442,0.90365,0.90414,53200000.0
2007-10-09 00:55:00,0.9041,0.90429,0.9035,0.90428,50000000.0
2007-10-09 01:00:00,0.90372,0.90454,0.90372,0.90454,53800000.0
2007-10-09 01:05:00,0.90445,0.90457,0.90424,0.9044,59600000.0
2007-10-09 01:10:00,0.90451,0.9046,0.90442,0.90447,34600000.0
2007-10-09 01:15:00,0.90453,0.90517,0.90451,0.90485,57400000.0
2007-10-09 01:20:00,0.90491,0.90508,0.90476,0.905,65000000.0
2007-10-09 01:25:00,0.90502,0.90502,0.90387,0.90502,59200000.0
2007-10-09 01:30:00,0.90504,0.90505,0.90401,0.90438,53200000.0
2007-10-09 01:35:00,0.90447,0.90447,0.90403,0.9041,66000000.0
2007-10-09 01:40:00,0.90413,0.90435,0.90409,0.90416,45800000.0
2007-10-09 01:45:00,0.9042,0.90436,0.90387,0.90401,51600000.0
2007-10-09 01:50:00,0.9038,0.90404,0.90285,0.90404,62800000.0
2007-10-09 01:55:00,0.90397,0.90441,0.90381,0.90434,62200000.0
2007-10-09 02:00:00,0.90353,0.90456,0.90352,0.9045,72400000.0
2007-10-09 02:05:00,0.90449,0.9048,0.9041,0.90474,68800000.0
2007-10-09 02:10:00,0.9048,0.9051,0.9047,0.9051,74400000.0
2007-10-09 02:15:00,0.90509,0.90539,0.90497,0.90528,69200000.0
2007-10-09 02:20:00,0.9054,0.90619,0.905,0.90604,65600000.0
2007-10-09 02:25:00,0.90606,0.90647,0.90502,0.90643,59600000.0
2007-10-09 02:30:00,0.90625,0.90626,0.90589,0.9061,65400000.0
2007-10-09 02:35:00,0.90613,0.90642,0.90571,0.90622,59200000.0
2007-10-09 02:40:00,0.90623,0.90653,0.90571,0.90653,67200000.0
2007-10-09 02:45:00,0.9066,0.9066,0.90624,0.90642,66400000.0
2007-10-09 02:50:00,0.90622,0.90652,0.90565,0.90639,67200000.0
2007-10-09 02:55:00,0.90634,0.90642,0.90576,0.90641,69200000.0
2007-10-09 03:00:00,0.90561,0.90663,0.90561,0.90658,73600000.0
2007-10-09 03:05:00,0.90651,0.90662,0.90602,0.90648,66000000.0
2007-10-09 03:10:00,0.90643,0.90645,0.9057,0.90589,73600000.0
2007-10-09 03:15:00,0.90574,0.90583,0.90472,0.90557,70400000.0
2007-10-09 03:20:00,0.9056,0.90598,0.90473,0.905,60800000.0
2007-10-09 03:25:00,0.90557,0.90588,0.90516,0.90583,66400000.0
2007-10-09 03:30:00,0.90557,0.90557,0.90474,0.9053,63400000.0
2007-10-09 03:35:00,0.90501,0.90532,0.90403,0.90434,64000000.0
2007-10-09 03:40:00,0.90444,0.90476,0.90432,0.90472,69000000.0
2007-10-09 03:45:00,0.90459,0.9047,0.90398,0.90453,51400000.0
2007-10-09 03:50:00,0.90467,0.90467,0.90408,0.90445,73600000.0
2007-10-09 03:55:00,0.90458,0.90467,0.90402,0.90416,66000000.0
2007-10-09 04:00:00,0.90458,0.90474,0.90395,0.90403,73600000.0
2007-10-09 04:05:00,0.90392,0.90425,0.90385,0.9041,60800000.0
2007-10-09 04:10:00,0.90402,0.90422,0.90306,0.90375,60800000.0
2007-10-09 04:15:00,0.90321,0.90396,0.90321,0.90359,62800000.0
2007-10-09 04:20:00,0.90333,0.90361,0.90328,0.90344,66400000.0
2007-10-09 04:25:00,0.90349,0.90409,0.90337,0.90392,66000000.0
2007-10-09 04:30:00,0.90401,0.90433,0.90393,0.90413,57600000.0
2007-10-09 04:35:00,0.90392,0.90423,0.90378,0.90387,69200000.0
2007-10-09 04:40:00,0.90384,0.90401,0.90343,0.90371,63800000.0
2007-10-09 04:45:00,0.90337,0.90358,0.90308,0.90338,64000000.0
2007-10-09 04:50:00,0.90323,0.90355,0.90295,0.90355,58400000.0
2007-10-09 04:55:00,0.90339,0.90339,0.9024,0.90307,56400000.0
2007-10-09 05:00:00,0.90307,0.90387,0.90279,0.90384,48400000.0
2007-10-09 05:05:00,0.90373,0.90376,0.90343,0.90353,62800000.0
2007-10-09 05:10:00,0.90372,0.90401,0.90359,0.90384,68200000.0
2007-10-09 05:15:00,0.90398,0.90415,0.9034,0.90342,62400000.0
2007-10-09 05:20:00,0.9034,0.90376,0.90336,0.90348,63800000.0
2007-10-09 05:25:00,0.90354,0.90401,0.90324,0.90401,67200000.0
2007-10-09 05:30:00,0.90392,0.90439,0.90367,0.90421,69800000.0
2007-10-09 05:35:00,0.90407,0.90417,0.90395,0.90416,61600000.0
2007-10-09 05:40:00,0.90384,0.90446,0.90379,0.90408,50600000.0
2007-10-09 05:45:00,0.90403,0.90407,0.90342,0.90401,64400000.0
2007-10-09 05:50:00,0.90398,0.90428,0.90383,0.90383,61000000.0
2007-10-09 05:55:00,0.90343,0.90392,0.90342,0.90392,75400000.0
2007-10-09 06:00:00,0.90397,0.90397,0.90318,0.90376,52200000.0
2007-10-09 06:05:00,0.90371,0.90435,0.90371,0.90431,75200000.0
2007-10-09 06:10:00,0.90425,0.90426,0.90346,0.90381,62200000.0
2007-10-09 06:15:00,0.90374,0.90391,0.90253,0.90253,64400000.0
2007-10-09 06:20:00,0.90247,0.90294,0.9024,0.90266,69800000.0
2007-10-09 06:25:00,0.90268,0.90298,0.90188,0.90201,62400000.0
2007-10-09 06:30:00,0.90204,0.90228,0.90168,0.90189,69800000.0
2007-10-09 06:35:00,0.9019,0.90218,0.90175,0.9019,70800000.0
2007-10-09 06:40:00,0.90196,0.90235,0.90187,0.9022,70400000.0
2007-10-09 06:45:00,0.9016,0.90279,0.9016,0.90279,59200000.0
2007-10-09 06:50:00,0.90279,0.90298,0.90261,0.90261,69600000.0
2007-10-09 06:55:00,0.90254,0.90264,0.90204,0.9025,66400000.0
2007-10-09 07:00:00,0.90207,0.90275,0.90204,0.90251,59600000.0
2007-10-09 07:05:00,0.90242,0.90242,0.90175,0.90195,61200000.0
2007-10-09 07:10:00,0.90189,0.90226,0.90128,0.90214,69200000.0
2007-10-09 07:15:00,0.90203,0.90203,0.90154,0.90184,66000000.0
2007-10-09 07:20:00,0.90177,0.90215,0.90143,0.90167,56400000.0
2007-10-09 07:25:00,0.90201,0.90236,0.90119,0.90185,62400000.0
2007-10-09 07:30:00,0.90179,0.90202,0.90172,0.9018,59600000.0
2007-10-09 07:35:00,0.90207,0.90225,0.90138,0.90141,65400000.0
2007-10-09 07:40:00,0.9018,0.90192,0.9011,0.90124,67200000.0
2007-10-09 07:45:00,0.90128,0.90177,0.90121,0.90177,60400000.0
2007-10-09 07:50:00,0.9015,0.90216,0.90143,0.902,63400000.0
2007-10-09 07:55:00,0.9021,0.90215,0.90178,0.90202,69200000.0
2007-10-09 08:00:00,0.90245,0.9027,0.90228,0.90258,68800000.0
2007-10-09 08:05:00,0.90251,0.90265,0.90228,0.90259,73600000.0
2007-10-09 08:10:00,0.9026,0.90286,0.90231,0.90251,62400000.0
2007-10-09 08:15:00,0.90244,0.90323,0.90239,0.90314,63200000.0
2007-10-09 08:20:00,0.90313,0.90356,0.90285,0.9034,66000000.0
2007-10-09 08:25:00,0.90343,0.90343,0.90267,0.90303,65600000.0
2007-10-09 08:30:00,0.90308,0.90314,0.90282,0.90314,71400000.0
2007-10-09 08:35:00,0.90309,0.90365,0.90309,0.90359,55800000.0
2007-10-09 08:40:00,0.90345,0.90379,0.90245,0.90335,57600000.0
2007-10-09 08:45:00,0.90327,0.90357,0.90305,0.90341,64000000.0
2007-10-09 08:50:00,0.90299,0.90381,0.90299,0.90374,63800000.0
2007-10-09 08:55:00,0.90354,0.9044,0.90354,0.9041,67200000.0
2007-10-09 09:00:00,0.90378,0.90422,0.90365,0.90387,67600000.0
2007-10-09 09:05:00,0.90382,0.90392,0.90345,0.90355,79200000.0
2007-10-09 09:10:00,0.90355,0.90368,0.90325,0.90326,64800000.0
2007-10-09 09:15:00,0.9035,0.90358,0.90322,0.90326,74000000.0
2007-10-09 09:20:00,0.90308,0.90308,0.90258,0.90273,66000000.0
2007-10-09 09:25:00,0.9027,0.90273,0.90221,0.90253,69800000.0
2007-10-09 09:30:00,0.90259,0.90333,0.90181,0.90332,75600000.0
2007-10-09 09:35:00,0.90268,0.90343,0.90257,0.90343,65000000.0
2007-10-09 09:40:00,0.90343,0.90364,0.90324,0.90354,64400000.0
2007-10-09 09:45:00,0.90342,0.90397,0.90342,0.90367,57000000.0
2007-10-09 09:50:00,0.90381,0.904,0.90362,0.90397,67200000.0
2007-10-09 09:55:00,0.9039,0.90397,0.9035,0.90376,69200000.0
2007-10-09 10:00:00,0.90385,0.90397,0.90347,0.90356,62400000.0
2007-10-09 10:05:00,0.90356,0.90358,0.90302,0.90327,64000000.0
2007-10-09 10:10:00,0.90318,0.90338,0.90305,0.90309,69600000.0
2007-10-09 10:15:00,0.90311,0.9032,0.90268,0.90283,71400000.0
2007-10-09 10:20:00,0.90293,0.90296,0.90248,0.9027,67600000.0
2007-10-09 10:25:00,0.90274,0.90294,0.90253,0.90294,65000000.0
2007-10-09 10:30:00,0.90282,0.90282,0.90191,0.90191,59200000.0
2007-10-09 10:35:00,0.90232,0.90248,0.90221,0.90227,67200000.0
2007-10-09 10:40:00,0.90219,0.90267,0.90219,0.90229,68400000.0
2007-10-09 10:45:00,0.90234,0.90241,0.90152,0.90164,65600000.0
2007-10-09 10:50:00,0.90168,0.90234,0.90149,0.90234,62800000.0
2007-10-09 10:55:00,0.90244,0.90244,0.90095,0.90096,67600000.0
2007-10-09 11:00:00,0.90096,0.90174,0.90083,0.90174,65600000.0
2007-10-09 11:05:00,0.90163,0.90193,0.90147,0.90179,58400000.0
2007-10-09 11:10:00,0.90184,0.90192,0.90148,0.90159,77200000.0
2007-10-09 11:15:00,0.90169,0.90192,0.9015,0.90192,70200000.0
2007-10-09 11:20:00,0.90186,0.9029,0.90161,0.90279,72200000.0
2007-10-09 11:25:00,0.90276,0.90309,0.90239,0.90307,62400000.0
2007-10-09 11:30:00,0.90304,0.90384,0.903,0.9036,70200000.0
2007-10-09 11:35:00,0.90357,0.90394,0.90339,0.90339,69200000.0
2007-10-09 11:40:00,0.90348,0.90413,0.90261,0.90402,63200000.0
2007-10-09 11:45:00,0.90401,0.90418,0.90367,0.90369,68600000.0
2007-10-09 11:50:00,0.90366,0.90379,0.90339,0.90339,72200000.0
2007-10-09 11:55:00,0.90313,0.90348,0.90251,0.9031,66600000.0
2007-10-09 12:00:00,0.90302,0.90338,0.90292,0.90302,69800000.0
2007-10-09 12:05:00,0.90274,0.90337,0.90274,0.90297,69800000.0
2007-10-09 12:10:00,0.90291,0.90291,0.90216,0.90238,78600000.0
2007-10-09 12:15:00,0.90233,0.90285,0.90223,0.90285,66400000.0
2007-10-09 12:20:00,0.90287,0.90354,0.90274,0.9032,66600000.0
2007-10-09 12:25:00,0.90332,0.90334,0.90287,0.90314,60800000.0
2007-10-09 12:30:00,0.9025,0.9036,0.9025,0.90348,66600000.0
2007-10-09 12:35:00,0.90358,0.90362,0.90329,0.90339,75200000.0
2007-10-09 12:40:00,0.9033,0.90411,0.90329,0.90395,64000000.0
2007-10-09 12:45:00,0.90402,0.9041,0.90362,0.90408,61200000.0
2007-10-09 12:50:00,0.90422,0.90422,0.90345,0.90369,72000000.0
2007-10-09 12:55:00,0.9035,0.90386,0.90188,0.90384,61000000.0
2007-10-09 13:00:00,0.9039,0.9039,0.90365,0.9038,65400000.0
2007-10-09 13:05:00,0.90391,0.90415,0.90354,0.9037,67200000.0
2007-10-09 13:10:00,0.90377,0.90404,0.90377,0.90395,58000000.0
2007-10-09 13:15:00,0.904,0.90431,0.90374,0.90395,59200000.0
2007-10-09 13:20:00,0.90423,0.90456,0.90411,0.90414,75200000.0
2007-10-09 13:25:00,0.90414,0.90417,0.90375,0.90381,51200000.0
2007-10-09 13:30:00,0.90378,0.90417,0.90369,0.90417,104400000.0
2007-10-09 13:35:00,0.90421,0.90427,0.90403,0.90409,126000000.0
2007-10-09 13:40:00,0.90409,0.90414,0.90309,0.90311,141400000.0
2007-10-09 13:45:00,0.90312,0.90326,0.90299,0.90299,121000000.0
2007-10-09 13:50:00,0.90289,0.90306,0.90258,0.90274,158000000.0
2007-10-09 13:55:00,0.90264,0.90278,0.90167,0.90173,130800000.0
2007-10-09 14:00:00,0.90182,0.90235,0.9018,0.90235,171000000.0
2007-10-09 14:05:00,0.90233,0.90233,0.90165,0.90189,150200000.0
2007-10-09 14:10:00,0.90192,0.90247,0.90169,0.90226,115000000.0
2007-10-09 14:15:00,0.90213,0.90281,0.9021,0.90249,185800000.0
2007-10-09 14:20:00,0.90256,0.90277,0.90245,0.90269,136800000.0
2007-10-09 14:25:00,0.9027,0.90289,0.90235,0.90289,107600000.0
2007-10-09 14:30:00,0.90286,0.90289,0.90246,0.90251,207400000.0
2007-10-09 14:35:00,0.90249,0.90254,0.90155,0.90155,181800000.0
2007-10-09 14:40:00,0.90131,0.90158,0.90092,0.90142,244000000.0
2007-10-09 14:45:00,0.90145,0.90163,0.90136,0.90163,153000000.0
2007-10-09 14:50:00,0.90167,0.90205,0.9013,0.90205,133600000.0
2007-10-09 14:55:00,0.90168,0.90205,0.90143,0.9019,102600000.0
2007-10-09 15:00:00,0.90183,0.90202,0.90176,0.9019,153400000.0
2007-10-09 15:05:00,0.90205,0.90251,0.90181,0.90246,107400000.0
2007-10-09 15:10:00,0.90261,0.90283,0.90233,0.90238,227800000.0
2007-10-09 15:15:00,0.90237,0.90237,0.90184,0.90199,97600000.0
2007-10-09 15:20:00,0.90198,0.90225,0.90178,0.90182,165000000.0
2007-10-09 15:25:00,0.90181,0.90204,0.90059,0.9015,194800000.0
2007-10-09 15:30:00,0.90092,0.9022,0.90092,0.90165,250000000.0
2007-10-09 15:35:00,0.90151,0.90209,0.90135,0.902,199200000.0
2007-10-09 15:40:00,0.90152,0.9024,0.90152,0.90195,207400000.0
2007-10-09 15:45:00,0.90175,0.90206,0.90126,0.9017,124600000.0
2007-10-09 15:50:00,0.90166,0.90186,0.90109,0.90121,89000000.0
2007-10-09 15:55:00,0.90122,0.9015,0.90102,0.90117,143600000.0
2007-10-09 16:00:00,0.90114,0.90176,0.90096,0.90162,238800000.0
2007-10-09 16:05:00,0.90152,0.9025,0.90152,0.9025,200400000.0
2007-10-09 16:10:00,0.9025,0.9025,0.90158,0.90158,208600000.0
2007-10-09 16:15:00,0.90087,0.9019,0.90087,0.90136,168400000.0
2007-10-09 16:20:00,0.90136,0.90199,0.90136,0.90169,199400000.0
2007-10-09 16:25:00,0.9016,0.90215,0.90157,0.90196,172000000.0
2007-10-09 16:30:00,0.90156,0.90162,0.90068,0.90068,172400000.0
2007-10-09 16:35:00,0.90049,0.90117,0.90043,0.90117,227800000.0
2007-10-09 16:40:00,0.90127,0.90174,0.9012,0.9013,121400000.0
2007-10-09 16:45:00,0.90144,0.90168,0.90131,0.9014,318400000.0
2007-10-09 16:50:00,0.90137,0.90204,0.90119,0.90203,159800000.0
2007-10-09 16:55:00,0.90191,0.90235,0.90173,0.90188,196800000.0
2007-10-09 17:00:00,0.90178,0.90222,0.90171,0.90215,232800000.0
2007-10-09 17:05:00,0.90201,0.90232,0.90148,0.90149,183200000.0
2007-10-09 17:10:00,0.90147,0.9021,0.90147,0.90189,145800000.0
2007-10-09 17:15:00,0.90168,0.90191,0.90145,0.90171,104400000.0
2007-10-09 17:20:00,0.90179,0.90182,0.90126,0.90134,123200000.0
2007-10-09 17:25:00,0.90145,0.90159,0.90134,0.90159,200400000.0
2007-10-09 17:30:00,0.90151,0.90192,0.90118,0.90179,370200000.0
2007-10-09 17:35:00,0.90171,0.90223,0.90138,0.90195,205200000.0
2007-10-09 17:40:00,0.90175,0.90177,0.90142,0.90162,227400000.0
2007-10-09 17:45:00,0.90183,0.90192,0.90025,0.90147,304600000.0
2007-10-09 17:50:00,0.90156,0.90163,0.90135,0.90145,261000000.0
2007-10-09 17:55:00,0.90144,0.90194,0.90119,0.90179,267600000.0
2007-10-09 18:00:00,0.90178,0.90184,0.90146,0.90165,234000000.0
2007-10-09 18:05:00,0.90172,0.90186,0.90164,0.90176,319200000.0
2007-10-09 18:10:00,0.90172,0.90172,0.90129,0.90141,131600000.0
2007-10-09 18:15:00,0.90147,0.90167,0.90125,0.90155,228800000.0
2007-10-09 18:20:00,0.90167,0.9019,0.90093,0.90141,232000000.0
2007-10-09 18:25:00,0.90176,0.90194,0.90147,0.90194,145600000.0
2007-10-09 18:30:00,0.90192,0.90199,0.9015,0.90163,207400000.0
2007-10-09 18:35:00,0.90189,0.90189,0.90128,0.90166,175600000.0
2007-10-09 18:40:00,0.90168,0.9017,0.90099,0.90165,178000000.0
2007-10-09 18:45:00,0.90104,0.90175,0.90019,0.90112,136200000.0
2007-10-09 18:50:00,0.90162,0.90181,0.9012,0.90158,146000000.0
2007-10-09 18:55:00,0.90157,0.90157,0.9012,0.90142,144200000.0
2007-10-09 19:00:00,0.90157,0.90163,0.90091,0.90103,134600000.0
2007-10-09 19:05:00,0.90112,0.90121,0.90063,0.90118,162400000.0
2007-10-09 19:10:00,0.90116,0.90136,0.90072,0.90135,102800000.0
2007-10-09 19:15:00,0.9008,0.90139,0.90055,0.90138,83200000.0
2007-10-09 19:20:00,0.90149,0.90149,0.90059,0.90065,117600000.0
2007-10-09 19:25:00,0.90072,0.90091,0.90029,0.90052,94400000.0
2007-10-09 19:30:00,0.90064,0.9008,0.90036,0.90068,86400000.0
2007-10-09 19:35:00,0.9007,0.90072,0.89984,0.90056,94400000.0
2007-10-09 19:40:00,0.90059,0.90094,0.90058,0.90094,81600000.0
2007-10-09 19:45:00,0.90102,0.90122,0.90092,0.90112,93800000.0
2007-10-09 19:50:00,0.9008,0.90109,0.90035,0.90085,76000000.0
2007-10-09 19:55:00,0.90089,0.90101,0.90078,0.90085,60200000.0
2007-10-09 20:00:00,0.90053,0.90118,0.90051,0.90106,73600000.0
2007-10-09 20:05:00,0.90103,0.90182,0.901,0.90166,63000000.0
2007-10-09 20:10:00,0.90167,0.9018,0.90136,0.90172,94800000.0
2007-10-09 20:15:00,0.90176,0.90203,0.90141,0.90148,63400000.0
2007-10-09 20:20:00,0.90139,0.90187,0.90102,0.90187,75200000.0
2007-10-09 20:25:00,0.90167,0.90204,0.90144,0.90193,56000000.0
2007-10-09 20:30:00,0.90196,0.90256,0.90196,0.9024,68600000.0
2007-10-09 20:35:00,0.90257,0.9034,0.90256,0.90324,68200000.0
2007-10-09 20:40:00,0.90317,0.90349,0.90301,0.90315,66400000.0
2007-10-09 20:45:00,0.90285,0.90285,0.90224,0.9024,42600000.0
2007-10-09 20:50:00,0.90263,0.90352,0.90263,0.90311,63800000.0
2007-10-09 20:55:00,0.90303,0.90304,0.90215,0.90232,64400000.0
2007-10-09 21:00:00,0.90243,0.90273,0.90192,0.90263,62400000.0
2007-10-09 21:05:00,0.90263,0.90263,0.90212,0.90224,67200000.0
2007-10-09 21:10:00,0.90236,0.90293,0.90217,0.90293,68600000.0
2007-10-09 21:15:00,0.9029,0.90314,0.90247,0.90296,55400000.0
2007-10-09 21:20:00,0.90304,0.90322,0.9029,0.90321,62800000.0
2007-10-09 21:25:00,0.90323,0.90357,0.90313,0.90345,59400000.0
2007-10-09 21:30:00,0.90317,0.90339,0.90241,0.90319,56000000.0
2007-10-09 21:35:00,0.90292,0.90336,0.90277,0.90326,73400000.0
2007-10-09 21:40:00,0.90335,0.90377,0.90316,0.9034,73600000.0
2007-10-09 21:45:00,0.90349,0.90368,0.90257,0.90351,77200000.0
2007-10-09 21:50:00,0.90352,0.90362,0.90278,0.903,57600000.0
2007-10-09 21:55:00,0.90352,0.90394,0.90346,0.9038,60200000.0
2007-10-09 22:00:00,0.90384,0.90398,0.90349,0.90384,63200000.0
2007-10-09 22:05:00,0.90384,0.90396,0.90375,0.90391,64800000.0
2007-10-09 22:10:00,0.90401,0.90401,0.90342,0.90381,76600000.0
2007-10-09 22:15:00,0.90303,0.90405,0.90303,0.90398,62800000.0
2007-10-09 22:20:00,0.9039,0.90393,0.90285,0.90374,58000000.0
2007-10-09 22:25:00,0.90365,0.90418,0.9031,0.90409,70200000.0
2007-10-09 22:30:00,0.90408,0.90463,0.90394,0.90458,97400000.0
2007-10-09 22:35:00,0.90454,0.90475,0.9038,0.9047,68000000.0
2007-10-09 22:40:00,0.90474,0.90493,0.90429,0.90483,60800000.0
2007-10-09 22:45:00,0.90481,0.90519,0.90476,0.9051,58600000.0
2007-10-09 22:50:00,0.9051,0.90516,0.90451,0.90467,57600000.0
2007-10-09 22:55:00,0.90516,0.9052,0.90465,0.90491,62400000.0
2007-10-09 23:00:00,0.90482,0.90487,0.90391,0.90476,74000000.0
2007-10-09 23:05:00,0.90485,0.90549,0.90485,0.90526,62400000.0
2007-10-09 23:10:00,0.90531,0.90552,0.90509,0.90509,62400000.0
2007-10-09 23:15:00,0.90534,0.90619,0.90525,0.90603,63200000.0
2007-10-09 23:20:00,0.90599,0.90627,0.9052,0.90571,60000000.0
2007-10-09 23:25:00,0.90572,0.906,0.90554,0.90594,57600000.0
2007-10-09 23:30:00,0.90579,0.90588,0.90471,0.90527,71800000.0
2007-10-09 23:35:00,0.90526,0.90552,0.90514,0.9052,60600000.0
2007-10-09 23:40:00,0.90523,0.90553,0.90454,0.90466,57600000.0
2007-10-09 23:45:00,0.90457,0.90518,0.90423,0.90518,61800000.0
2007-10-09 23:50:00,0.90502,0.90545,0.9046,0.90545,67200000.0
2007-10-09 23:55:00,0.90552,0.90573,0.90448,0.90551,86600000.0
2007-10-10 00:00:00,0.90563,0.90566,0.90506,0.90561,65600000.0
2007-10-10 00:05:00,0.90561,0.90561,0.90457,0.90506,46400000.0
2007-10-10 00:10:00,0.90499,0.90506,0.90402,0.90438,41600000.0
2007-10-10 00:15:00,0.90435,0.90442,0.90391,0.90418,62200000.0
2007-10-10 00:20:00,0.90394,0.90422,0.90364,0.90395,62800000.0
2007-10-10 00:25:00,0.90405,0.90433,0.90382,0.90405,49600000.0
2007-10-10 00:30:00,0.90376,0.90388,0.90252,0.90287,69200000.0
2007-10-10 00:35:00,0.90306,0.90314,0.90256,0.90267,63200000.0
2007-10-10 00:40:00,0.90268,0.90406,0.90268,0.90406,58600000.0
2007-10-10 00:45:00,0.90425,0.90427,0.90389,0.90402,72000000.0
2007-10-10 00:50:00,0.90395,0.90401,0.90331,0.90359,61800000.0
2007-10-10 00:55:00,0.90363,0.90389,0.90354,0.90374,62800000.0
2007-10-10 01:00:00,0.90355,0.90355,0.90308,0.90333,67200000.0
2007-10-10 01:05:00,0.90318,0.90325,0.90243,0.90272,59200000.0
2007-10-10 01:10:00,0.90293,0.90394,0.90288,0.9039,58000000.0
2007-10-10 01:15:00,0.90343,0.90399,0.90333,0.90337,57600000.0
2007-10-10 01:20:00,0.90344,0.90366,0.9031,0.90315,65600000.0
2007-10-10 01:25:00,0.9025,0.90329,0.9015,0.90326,49000000.0
2007-10-10 01:30:00,0.90324,0.9045,0.90312,0.90433,54800000.0
2007-10-10 01:35:00,0.90428,0.90428,0.90332,0.90332,63800000.0
2007-10-10 01:40:00,0.90325,0.90356,0.90271,0.90352,50000000.0
2007-10-10 01:45:00,0.90364,0.90386,0.90334,0.90346,60400000.0
2007-10-10 01:50:00,0.90345,0.90363,0.9026,0.9032,62400000.0
2007-10-10 01:55:00,0.90338,0.90347,0.90274,0.90283,62600000.0
2007-10-10 02:00:00,0.90271,0.90341,0.90271,0.90332,72000000.0
2007-10-10 02:05:00,0.90341,0.90356,0.9027,0.903,68800000.0
2007-10-10 02:10:00,0.9028,0.90386,0.90275,0.90385,73000000.0
2007-10-10 02:15:00,0.90372,0.90372,0.90345,0.90363,70000000.0
2007-10-10 02:20:00,0.90354,0.90377,0.90334,0.9034,66600000.0
2007-10-10 02:25:00,0.90355,0.90412,0.90267,0.90412,60000000.0
2007-10-10 02:30:00,0.90439,0.90449,0.90422,0.90431,65600000.0
2007-10-10 02:35:00,0.90416,0.90435,0.90401,0.90435,59600000.0
2007-10-10 02:40:00,0.90435,0.90435,0.90404,0.90424,67200000.0
2007-10-10 02:45:00,0.90424,0.90433,0.9035,0.90433,65000000.0
2007-10-10 02:50:00,0.90428,0.90434,0.90406,0.90414,67200000.0
2007-10-10 02:55:00,0.90416,0.90426,0.90344,0.90376,56400000.0
2007-10-10 03:00:00,0.90409,0.90419,0.9039,0.9039,58000000.0
2007-10-10 03:05:00,0.90381,0.90382,0.90275,0.90279,65800000.0
2007-10-10 03:10:00,0.90277,0.90282,0.90199,0.90219,73000000.0
2007-10-10 03:15:00,0.90189,0.90278,0.90158,0.90263,70200000.0
2007-10-10 03:20:00,0.90248,0.9026,0.90206,0.90258,60200000.0
2007-10-10 03:25:00,0.90259,0.90264,0.90207,0.9026,65600000.0
2007-10-10 03:30:00,0.9027,0.9031,0.90248,0.90264,63400000.0
2007-10-10 03:35:00,0.90187,0.90311,0.90187,0.9031,51200000.0
2007-10-10 03:40:00,0.90305,0.90308,0.90231,0.90262,60800000.0
2007-10-10 03:45:00,0.90263,0.90308,0.90244,0.90287,50600000.0
2007-10-10 03:50:00,0.9027,0.90311,0.90265,0.9031,74000000.0
2007-10-10 03:55:00,0.90284,0.90331,0.90277,0.90317,65000000.0
2007-10-10 04:00:00,0.903,0.90309,0.90225,0.9023,74400000.0
2007-10-10 04:05:00,0.90273,0.90299,0.90203,0.90217,60200000.0
2007-10-10 04:10:00,0.90269,0.90332,0.90205,0.90294,60800000.0
2007-10-10 04:15:00,0.90299,0.90318,0.90253,0.9026,70800000.0
2007-10-10 04:20:00,0.90307,0.90314,0.90295,0.90302,55200000.0
2007-10-10 04:25:00,0.90306,0.90311,0.90282,0.90283,66000000.0
2007-10-10 04:30:00,0.90244,0.90297,0.90216,0.90278,46400000.0
2007-10-10 04:35:00,0.9027,0.9029,0.90259,0.90281,69200000.0
2007-10-10 04:40:00,0.90286,0.90296,0.90234,0.90296,52400000.0
2007-10-10 04:45:00,0.903,0.90307,0.90273,0.9028,64400000.0
2007-10-10 04:50:00,0.9031,0.90315,0.90165,0.90301,69600000.0
2007-10-10 04:55:00,0.90303,0.90303,0.90177,0.90196,67600000.0
2007-10-10 05:00:00,0.90116,0.90203,0.90116,0.902,60600000.0
2007-10-10 05:05:00,0.9019,0.90205,0.90147,0.90184,62400000.0
2007-10-10 05:10:00,0.90187,0.90192,0.90129,0.90165,68200000.0
2007-10-10 05:15:00,0.90167,0.90204,0.90163,0.90178,63200000.0
2007-10-10 05:20:00,0.90175,0.90179,0.90114,0.90179,51200000.0
2007-10-10 05:25:00,0.90173,0.90184,0.90163,0.90183,66600000.0
2007-10-10 05:30:00,0.90116,0.90193,0.90083,0.90191,69800000.0
2007-10-10 05:35:00,0.90189,0.90203,0.9018,0.90188,49600000.0
2007-10-10 05:40:00,0.90182,0.90214,0.90158,0.90208,63400000.0
2007-10-10 05:45:00,0.90211,0.90212,0.90159,0.90177,50600000.0
2007-10-10 05:50:00,0.90184,0.90262,0.90181,0.90254,60800000.0
2007-10-10 05:55:00,0.90251,0.90251,0.90144,0.90218,75200000.0
2007-10-10 06:00:00,0.90223,0.90266,0.90164,0.90229,63400000.0
2007-10-10 06:05:00,0.90266,0.90294,0.90253,0.90294,75000000.0
2007-10-10 06:10:00,0.9031,0.90335,0.90298,0.90329,62400000.0
2007-10-10 06:15:00,0.90337,0.90337,0.9025,0.90289,64000000.0
2007-10-10 06:20:00,0.90291,0.90291,0.90269,0.90281,53600000.0
2007-10-10 06:25:00,0.90284,0.90289,0.90192,0.90258,62800000.0
2007-10-10 06:30:00,0.90259,0.90275,0.90214,0.90265,69800000.0
2007-10-10 06:35:00,0.90279,0.90309,0.90236,0.90249,70800000.0
2007-10-10 06:40:00,0.9025,0.90297,0.90242,0.90273,69200000.0
2007-10-10 06:45:00,0.90271,0.90284,0.90226,0.90242,59200000.0
2007-10-10 06:50:00,0.9024,0.90248,0.90115,0.90115,68200000.0
2007-10-10 06:55:00,0.90197,0.90266,0.90175,0.90261,67600000.0
2007-10-10 07:00:00,0.90287,0.90288,0.9019,0.90239,58800000.0
2007-10-10 07:05:00,0.90243,0.90248,0.90156,0.90224,61200000.0
2007-10-10 07:10:00,0.90223,0.90227,0.90207,0.90225,54400000.0
2007-10-10 07:15:00,0.90223,0.90238,0.90136,0.90236,66400000.0
2007-10-10 07:20:00,0.90227,0.90238,0.90161,0.9019,55400000.0
2007-10-10 07:25:00,0.90208,0.90244,0.90112,0.90244,62400000.0
2007-10-10 07:30:00,0.90175,0.90258,0.90175,0.90248,58600000.0
2007-10-10 07:35:00,0.90257,0.90262,0.90199,0.90251,66000000.0
2007-10-10 07:40:00,0.90255,0.90256,0.90229,0.90248,67200000.0
2007-10-10 07:45:00,0.90252,0.90303,0.90252,0.90303,59200000.0
2007-10-10 07:50:00,0.90306,0.90331,0.90284,0.90299,64000000.0
2007-10-10 07:55:00,0.90302,0.90304,0.90195,0.90256,69200000.0
2007-10-10 08:00:00,0.90264,0.90267,0.90183,0.90235,69200000.0
2007-10-10 08:05:00,0.90251,0.90257,0.90205,0.90228,74000000.0
2007-10-10 08:10:00,0.90212,0.90246,0.90171,0.90194,71200000.0
2007-10-10 08:15:00,0.90209,0.90214,0.90167,0.90201,62400000.0
2007-10-10 08:20:00,0.90194,0.902,0.90157,0.90193,65600000.0
2007-10-10 08:25:00,0.90208,0.90237,0.9019,0.90236,64800000.0
2007-10-10 08:30:00,0.90242,0.90246,0.90189,0.90241,72000000.0
2007-10-10 08:35:00,0.90238,0.90266,0.90226,0.90258,56400000.0
2007-10-10 08:40:00,0.90281,0.90334,0.90233,0.90282,57600000.0
2007-10-10 08:45:00,0.90292,0.90337,0.90289,0.90289,58600000.0
2007-10-10 08:50:00,0.90286,0.90303,0.90257,0.90261,64000000.0
2007-10-10 08:55:00,0.90273,0.90301,0.90261,0.90276,67600000.0
2007-10-10 09:00:00,0.90268,0.90327,0.90259,0.90327,67200000.0
2007-10-10 09:05:00,0.90333,0.9034,0.90317,0.90334,81600000.0
2007-10-10 09:10:00,0.90325,0.90354,0.90303,0.90342,63400000.0
2007-10-10 09:15:00,0.90352,0.90353,0.903,0.90303,74000000.0
2007-10-10 09:20:00,0.90294,0.90351,0.90288,0.90351,65400000.0
2007-10-10 09:25:00,0.90355,0.90362,0.90289,0.90296,70400000.0
2007-10-10 09:30:00,0.90291,0.90305,0.90199,0.90288,75200000.0
2007-10-10 09:35:00,0.90279,0.90285,0.90261,0.90272,65600000.0
2007-10-10 09:40:00,0.90274,0.90298,0.90262,0.90275,63800000.0
2007-10-10 09:45:00,0.90272,0.90335,0.90268,0.9029,57000000.0
2007-10-10 09:50:00,0.90297,0.90316,0.90283,0.903,67200000.0
2007-10-10 09:55:00,0.90313,0.90322,0.9024,0.90265,69200000.0
2007-10-10 10:00:00,0.90238,0.90253,0.90216,0.90219,62800000.0
2007-10-10 10:05:00,0.9021,0.90263,0.90166,0.90225,65200000.0
2007-10-10 10:10:00,0.90245,0.90245,0.90195,0.90195,68200000.0
2007-10-10 10:15:00,0.90194,0.9024,0.90188,0.90217,72800000.0
2007-10-10 10:20:00,0.90214,0.90216,0.90183,0.90196,67600000.0
2007-10-10 10:25:00,0.90201,0.90233,0.90186,0.9022,65600000.0
2007-10-10 10:30:00,0.90229,0.90242,0.90209,0.90225,60400000.0
2007-10-10 10:35:00,0.9022,0.90226,0.90192,0.90209,68000000.0
2007-10-10 10:40:00,0.90199,0.90234,0.90189,0.90206,67600000.0
2007-10-10 10:45:00,0.90206,0.90233,0.90203,0.90226,65000000.0
2007-10-10 10:50:00,0.9022,0.90241,0.9019,0.90217,62800000.0
2007-10-10 10:55:00,0.90222,0.90243,0.90199,0.90227,67200000.0
2007-10-10 11:00:00,0.90218,0.90236,0.90201,0.90218,65600000.0
2007-10-10 11:05:00,0.90216,0.90216,0.90165,0.90188,58000000.0
2007-10-10 11:10:00,0.90195,0.90219,0.90189,0.90215,76800000.0
2007-10-10 11:15:00,0.9023,0.90252,0.90199,0.90212,69800000.0
2007-10-10 11:20:00,0.90214,0.90234,0.90146,0.90212,71400000.0
2007-10-10 11:25:00,0.9022,0.90228,0.90191,0.90198,62400000.0
2007-10-10 11:30:00,0.90215,0.90251,0.90192,0.90249,70800000.0
2007-10-10 11:35:00,0.90252,0.90285,0.9025,0.90277,69200000.0
2007-10-10 11:40:00,0.90286,0.90298,0.90175,0.90286,62200000.0
2007-10-10 11:45:00,0.9029,0.90294,0.90215,0.90286,69600000.0
2007-10-10 11:50:00,0.90291,0.90308,0.90288,0.90299,71400000.0
2007-10-10 11:55:00,0.90272,0.90332,0.90218,0.90332,67200000.0
2007-10-10 12:00:00,0.90346,0.90361,0.90337,0.90361,69600000.0
2007-10-10 12:05:00,0.90344,0.90382,0.90332,0.90379,70800000.0
2007-10-10 12:10:00,0.90369,0.90382,0.9035,0.90356,78800000.0
2007-10-10 12:15:00,0.9035,0.90366,0.90335,0.9036,68000000.0
2007-10-10 12:20:00,0.90358,0.90424,0.90356,0.90416,67200000.0
2007-10-10 12:25:00,0.90412,0.90423,0.90347,0.90401,61200000.0
2007-10-10 12:30:00,0.90427,0.90429,0.90285,0.90322,66000000.0
2007-10-10 12:35:00,0.90328,0.90332,0.90272,0.90273,73400000.0
2007-10-10 12:40:00,0.90283,0.90292,0.90193,0.90205,63200000.0
2007-10-10 12:45:00,0.90222,0.90235,0.90171,0.90215,62600000.0
2007-10-10 12:50:00,0.90223,0.90237,0.90143,0.90174,72000000.0
2007-10-10 12:55:00,0.90135,0.90177,0.90052,0.90174,63200000.0
2007-10-10 13:00:00,0.90176,0.90176,0.9013,0.90147,67200000.0
2007-10-10 13:05:00,0.90152,0.90188,0.90115,0.90188,67600000.0
2007-10-10 13:10:00,0.90202,0.90214,0.90172,0.90214,57400000.0
2007-10-10 13:15:00,0.90215,0.90242,0.90204,0.9021,59600000.0
2007-10-10 13:20:00,0.90211,0.90214,0.90155,0.90173,75200000.0
2007-10-10 13:25:00,0.90163,0.90191,0.90136,0.90184,65000000.0
2007-10-10 13:30:00,0.90179,0.90181,0.9011,0.90133,104800000.0
2007-10-10 13:35:00,0.90134,0.9015,0.90124,0.90132,124800000.0
2007-10-10 13:40:00,0.9013,0.90135,0.90035,0.90062,142400000.0
2007-10-10 13:45:00,0.90069,0.9011,0.90047,0.90094,121400000.0
2007-10-10 13:50:00,0.90103,0.90118,0.90089,0.90118,158000000.0
2007-10-10 13:55:00,0.90116,0.90116,0.90023,0.90023,129000000.0
2007-10-10 14:00:00,0.90029,0.90041,0.90013,0.90037,172000000.0
2007-10-10 14:05:00,0.90033,0.90112,0.90013,0.90107,149800000.0
2007-10-10 14:10:00,0.90103,0.90103,0.90062,0.90072,114600000.0
2007-10-10 14:15:00,0.90041,0.90096,0.90039,0.90091,185000000.0
2007-10-10 14:20:00,0.90109,0.90109,0.90074,0.90089,137000000.0
2007-10-10 14:25:00,0.90093,0.90093,0.90033,0.90061,107600000.0
2007-10-10 14:30:00,0.9006,0.90071,0.90045,0.90063,208200000.0
2007-10-10 14:35:00,0.90049,0.90098,0.90049,0.9008,182200000.0
2007-10-10 14:40:00,0.90053,0.90089,0.90018,0.90081,246400000.0
2007-10-10 14:45:00,0.90076,0.90105,0.90044,0.90057,150800000.0
2007-10-10 14:50:00,0.90061,0.90073,0.90007,0.90037,132000000.0
2007-10-10 14:55:00,0.90039,0.90047,0.89988,0.90047,103200000.0
2007-10-10 15:00:00,0.90048,0.90061,0.90007,0.90007,154800000.0
2007-10-10 15:05:00,0.90002,0.90079,0.89988,0.90033,107200000.0
2007-10-10 15:10:00,0.90032,0.90053,0.89963,0.90008,227400000.0
2007-10-10 15:15:00,0.9,0.90031,0.89968,0.90031,97600000.0
2007-10-10 15:20:00,0.90034,0.90098,0.90021,0.90085,163400000.0
2007-10-10 15:25:00,0.90092,0.90113,0.90007,0.90111,192800000.0
2007-10-10 15:30:00,0.90031,0.90167,0.90031,0.90084,250600000.0
2007-10-10 15:35:00,0.90098,0.90121,0.90092,0.90098,199600000.0
2007-10-10 15:40:00,0.90087,0.90095,0.90069,0.90069,207000000.0
2007-10-10 15:45:00,0.90072,0.90103,0.90067,0.90069,125800000.0
2007-10-10 15:50:00,0.90063,0.90083,0.90037,0.90065,90000000.0
2007-10-10 15:55:00,0.90055,0.90133,0.90055,0.90111,142800000.0
2007-10-10 16:00:00,0.90114,0.90116,0.90032,0.901,239400000.0
2007-10-10 16:05:00,0.90095,0.90095,0.90024,0.90039,199800000.0
2007-10-10 16:10:00,0.90032,0.90032,0.90001,0.90023,206800000.0
2007-10-10 16:15:00,0.90024,0.90052,0.89999,0.90042,169800000.0
2007-10-10 16:20:00,0.90035,0.90059,0.89983,0.90059,199600000.0
2007-10-10 16:25:00,0.90046,0.90109,0.90043,0.90102,172000000.0
2007-10-10 16:30:00,0.9006,0.90108,0.90019,0.90097,171600000.0
2007-10-10 16:35:00,0.90085,0.90085,0.90026,0.90066,226400000.0
2007-10-10 16:40:00,0.90058,0.90104,0.90058,0.90086,121600000.0
2007-10-10 16:45:00,0.90092,0.90105,0.90066,0.90103,317200000.0
2007-10-10 16:50:00,0.90103,0.90103,0.9006,0.90061,160000000.0
2007-10-10 16:55:00,0.90068,0.90087,0.90061,0.90079,197600000.0
2007-10-10 17:00:00,0.90079,0.90105,0.90066,0.90089,232600000.0
2007-10-10 17:05:00,0.90096,0.90156,0.90088,0.9014,183000000.0
2007-10-10 17:10:00,0.90139,0.90157,0.90131,0.90155,146800000.0
2007-10-10 17:15:00,0.90159,0.90194,0.90118,0.90185,104200000.0
2007-10-10 17:20:00,0.90176,0.90201,0.9016,0.90194,123200000.0
2007-10-10 17:25:00,0.90196,0.90209,0.90171,0.90209,199600000.0
2007-10-10 17:30:00,0.90223,0.90242,0.90159,0.90171,370000000.0
2007-10-10 17:35:00,0.90182,0.90206,0.90172,0.90182,204400000.0
2007-10-10 17:40:00,0.90167,0.90173,0.90144,0.90162,227400000.0
2007-10-10 17:45:00,0.9016,0.90165,0.9002,0.90132,306200000.0
2007-10-10 17:50:00,0.90151,0.90159,0.9011,0.90138,260200000.0
2007-10-10 17:55:00,0.90145,0.90149,0.90129,0.90132,268000000.0
2007-10-10 18:00:00,0.90136,0.90158,0.90123,0.90132,232200000.0
2007-10-10 18:05:00,0.90131,0.9015,0.90123,0.90145,321400000.0
2007-10-10 18:10:00,0.90135,0.9015,0.90124,0.9015,131600000.0
2007-10-10 18:15:00,0.90152,0.90152,0.90073,0.9009,230000000.0
2007-10-10 18:20:00,0.90106,0.9012,0.90092,0.9012,232400000.0
2007-10-10 18:25:00,0.90123,0.90171,0.90117,0.90154,146600000.0
2007-10-10 18:30:00,0.90147,0.90174,0.90146,0.9016,209600000.0
2007-10-10 18:35:00,0.90152,0.90165,0.90086,0.90155,175600000.0
2007-10-10 18:40:00,0.90154,0.90179,0.90137,0.90162,178000000.0
2007-10-10 18:45:00,0.90163,0.90183,0.90067,0.90145,136200000.0
2007-10-10 18:50:00,0.90184,0.90184,0.90098,0.90157,145400000.0
2007-10-10 18:55:00,0.90165,0.90178,0.90098,0.9012,144800000.0
2007-10-10 19:00:00,0.90167,0.90194,0.90129,0.90187,132600000.0
2007-10-10 19:05:00,0.90184,0.90184,0.90083,0.90093,179400000.0
2007-10-10 19:10:00,0.90141,0.90141,0.90067,0.90067,103200000.0
2007-10-10 19:15:00,0.90067,0.9008,0.90046,0.90061,84000000.0
2007-10-10 19:20:00,0.90052,0.90052,0.90008,0.9003,117200000.0
2007-10-10 19:25:00,0.90035,0.90035,0.89935,0.89972,93800000.0
2007-10-10 19:30:00,0.89988,0.90004,0.8996,0.89982,86400000.0
2007-10-10 19:35:00,0.89987,0.90012,0.89972,0.89988,93200000.0
2007-10-10 19:40:00,0.89984,0.89984,0.89919,0.89975,81000000.0
2007-10-10 19:45:00,0.89985,0.89994,0.89924,0.89927,94400000.0
2007-10-10 19:50:00,0.89923,0.89958,0.89918,0.89957,75600000.0
2007-10-10 19:55:00,0.89953,0.89962,0.89828,0.89926,60800000.0
2007-10-10 20:00:00,0.89934,0.89946,0.89848,0.89848,68800000.0
2007-10-10 20:05:00,0.89845,0.89851,0.89752,0.89768,64400000.0
2007-10-10 20:10:00,0.89811,0.89858,0.89805,0.89858,87200000.0
2007-10-10 20:15:00,0.89866,0.89885,0.89858,0.89884,63400000.0
2007-10-10 20:20:00,0.89887,0.89942,0.89865,0.89942,75200000.0
2007-10-10 20:25:00,0.8995,0.89954,0.89877,0.89931,56000000.0
2007-10-10 20:30:00,0.89952,0.90032,0.8995,0.90032,68600000.0
2007-10-10 20:35:00,0.90031,0.90033,0.89935,0.89964,68800000.0
2007-10-10 20:40:00,0.89951,0.90084,0.89951,0.90081,65800000.0
2007-10-10 20:45:00,0.90085,0.90162,0.90085,0.90149,47200000.0
2007-10-10 20:50:00,0.90167,0.90173,0.90057,0.90085,66800000.0
2007-10-10 20:55:00,0.90122,0.90155,0.90069,0.90155,64200000.0
2007-10-10 21:00:00,0.90153,0.90196,0.90132,0.90155,62800000.0
2007-10-10 21:05:00,0.90152,0.90161,0.90092,0.90137,67400000.0
2007-10-10 21:10:00,0.90174,0.90263,0.90158,0.90263,69200000.0
2007-10-10 21:15:00,0.90247,0.90247,0.90157,0.90208,56400000.0
2007-10-10 21:20:00,0.90205,0.90277,0.90197,0.90261,62600000.0
2007-10-10 21:25:00,0.9026,0.90313,0.90225,0.90313,59200000.0
2007-10-10 21:30:00,0.90294,0.90333,0.90231,0.90306,56000000.0
2007-10-10 21:35:00,0.90288,0.90307,0.90277,0.90302,58000000.0
2007-10-10 21:40:00,0.90294,0.90294,0.9026,0.90261,56400000.0
2007-10-10 21:45:00,0.90261,0.90289,0.90197,0.90289,77200000.0
2007-10-10 21:50:00,0.90301,0.90301,0.90249,0.90261,56400000.0
2007-10-10 21:55:00,0.90279,0.90298,0.90226,0.90226,61200000.0
2007-10-10 22:00:00,0.90222,0.90222,0.9018,0.90203,51200000.0
2007-10-10 22:05:00,0.90215,0.90248,0.90213,0.90248,58000000.0
2007-10-10 22:10:00,0.90262,0.90263,0.90241,0.90253,76200000.0
2007-10-10 22:15:00,0.90161,0.90258,0.90161,0.90244,46400000.0
2007-10-10 22:20:00,0.90253,0.90253,0.90151,0.90239,46800000.0
2007-10-10 22:25:00,0.9025,0.90281,0.90202,0.90203,69800000.0
2007-10-10 22:30:00,0.90279,0.90311,0.90265,0.90311,97400000.0
2007-10-10 22:35:00,0.9031,0.90337,0.90252,0.90287,67200000.0
2007-10-10 22:40:00,0.90269,0.90305,0.90246,0.90293,52000000.0
2007-10-10 22:45:00,0.90289,0.90301,0.90261,0.90301,53200000.0
2007-10-10 22:50:00,0.90294,0.90304,0.90216,0.90232,65000000.0
2007-10-10 22:55:00,0.9024,0.9029,0.90229,0.90252,52000000.0
2007-10-10 23:00:00,0.90226,0.90226,0.90107,0.90197,74400000.0
2007-10-10 23:05:00,0.90172,0.90222,0.90172,0.90193,63200000.0
2007-10-10 23:10:00,0.90202,0.90226,0.90182,0.90182,63600000.0
2007-10-10 23:15:00,0.90234,0.90249,0.90189,0.90249,64400000.0
2007-10-10 23:20:00,0.90232,0.90267,0.90163,0.90247,59200000.0
2007-10-10 23:25:00,0.90244,0.90249,0.90216,0.90227,58000000.0
2007-10-10 23:30:00,0.90208,0.90227,0.90077,0.90189,72400000.0
2007-10-10 23:35:00,0.90184,0.90187,0.90108,0.9011,48000000.0
2007-10-10 23:40:00,0.90163,0.90187,0.90156,0.90158,62800000.0
2007-10-10 23:45:00,0.90146,0.90147,0.90103,0.90112,57600000.0
2007-10-10 23:50:00,0.90094,0.90155,0.90092,0.90112,66600000.0
2007-10-10 23:55:00,0.90106,0.90115,0.90013,0.90095,88600000.0
2007-10-11 00:00:00,0.90104,0.90105,0.89975,0.89975,61200000.0
2007-10-11 00:05:00,0.90066,0.90084,0.90025,0.9008,52200000.0
2007-10-11 00:10:00,0.90073,0.90108,0.90067,0.90108,38400000.0
2007-10-11 00:15:00,0.90109,0.90115,0.90042,0.90094,61800000.0
2007-10-11 00:20:00,0.90091,0.90127,0.90083,0.90114,64400000.0
2007-10-11 00:25:00,0.90115,0.90149,0.90085,0.90085,54800000.0
2007-10-11 00:30:00,0.90123,0.90152,0.90121,0.90142,57000000.0
2007-10-11 00:35:00,0.90146,0.90192,0.90146,0.90192,65600000.0
2007-10-11 00:40:00,0.90196,0.90197,0.90169,0.90192,59600000.0
2007-10-11 00:45:00,0.90188,0.90208,0.90166,0.90208,72000000.0
2007-10-11 00:50:00,0.90122,0.90201,0.90117,0.90192,44200000.0
2007-10-11 00:55:00,0.90197,0.90205,0.9016,0.90183,63200000.0
2007-10-11 01:00:00,0.90205,0.90289,0.90205,0.90255,67200000.0
2007-10-11 01:05:00,0.90237,0.90294,0.90221,0.90232,59200000.0
2007-10-11 01:10:00,0.90234,0.90259,0.90234,0.90258,49400000.0
2007-10-11 01:15:00,0.90253,0.90253,0.90185,0.90212,57600000.0
2007-10-11 01:20:00,0.90217,0.90249,0.90202,0.90204,66000000.0
2007-10-11 01:25:00,0.90214,0.90214,0.90097,0.90192,58000000.0
2007-10-11 01:30:00,0.9021,0.90231,0.90188,0.90188,57600000.0
2007-10-11 01:35:00,0.90197,0.90205,0.90176,0.90197,65600000.0
2007-10-11 01:40:00,0.90209,0.9026,0.90209,0.90232,46200000.0
2007-10-11 01:45:00,0.90186,0.90243,0.90186,0.9022,59200000.0
2007-10-11 01:50:00,0.90214,0.90217,0.90108,0.90217,61600000.0
2007-10-11 01:55:00,0.90204,0.90256,0.90204,0.90252,62400000.0
2007-10-11 02:00:00,0.90227,0.90253,0.90218,0.90247,72400000.0
2007-10-11 02:05:00,0.90249,0.90277,0.90235,0.90268,68800000.0
2007-10-11 02:10:00,0.9027,0.90349,0.9026,0.90349,73600000.0
2007-10-11 02:15:00,0.90351,0.90353,0.90294,0.90295,69200000.0
2007-10-11 02:20:00,0.90282,0.903,0.90233,0.90236,65600000.0
2007-10-11 02:25:00,0.90239,0.90263,0.90145,0.90259,48400000.0
2007-10-11 02:30:00,0.90203,0.90296,0.90203,0.9021,49000000.0
2007-10-11 02:35:00,0.90275,0.90308,0.90274,0.90307,58600000.0
2007-10-11 02:40:00,0.90319,0.90332,0.90275,0.90306,67200000.0
2007-10-11 02:45:00,0.90304,0.90317,0.9029,0.90304,65600000.0
2007-10-11 02:50:00,0.90264,0.90264,0.9017,0.90195,67600000.0
2007-10-11 02:55:00,0.90224,0.90271,0.90167,0.90248,68800000.0
2007-10-11 03:00:00,0.90227,0.90272,0.90203,0.90272,73200000.0
2007-10-11 03:05:00,0.90247,0.90296,0.90215,0.90296,66000000.0
2007-10-11 03:10:00,0.90295,0.90299,0.90255,0.90296,73800000.0
2007-10-11 03:15:00,0.90306,0.90313,0.90156,0.90294,70400000.0
2007-10-11 03:20:00,0.90308,0.90407,0.90308,0.90395,47800000.0
2007-10-11 03:25:00,0.90397,0.90401,0.90357,0.90396,66000000.0
2007-10-11 03:30:00,0.90377,0.90402,0.90302,0.90375,64800000.0
2007-10-11 03:35:00,0.9035,0.90382,0.90273,0.90311,68200000.0
2007-10-11 03:40:00,0.9031,0.9041,0.90303,0.9036,60800000.0
2007-10-11 03:45:00,0.90354,0.90387,0.90345,0.9037,52000000.0
2007-10-11 03:50:00,0.9038,0.90393,0.9035,0.90381,55800000.0
2007-10-11 03:55:00,0.90388,0.90388,0.90341,0.90367,65800000.0
2007-10-11 04:00:00,0.9036,0.9037,0.90353,0.90362,43200000.0
2007-10-11 04:05:00,0.90361,0.90402,0.90336,0.90402,60200000.0
2007-10-11 04:10:00,0.90383,0.90464,0.9034,0.90434,61600000.0
2007-10-11 04:15:00,0.90437,0.90437,0.90405,0.90405,61800000.0
2007-10-11 04:20:00,0.90405,0.90437,0.90395,0.90395,65400000.0
2007-10-11 04:25:00,0.90397,0.90424,0.90335,0.90352,66000000.0
2007-10-11 04:30:00,0.90389,0.9039,0.90237,0.90366,46400000.0
2007-10-11 04:35:00,0.90312,0.90377,0.90297,0.90302,68600000.0
2007-10-11 04:40:00,0.9032,0.90358,0.9032,0.9035,52600000.0
2007-10-11 04:45:00,0.90362,0.90371,0.90296,0.90297,48000000.0
2007-10-11 04:50:00,0.90351,0.90374,0.90267,0.90367,69200000.0
2007-10-11 04:55:00,0.9036,0.90374,0.90276,0.9031,68000000.0
2007-10-11 05:00:00,0.90377,0.90397,0.90309,0.90382,60000000.0
2007-10-11 05:05:00,0.90369,0.90398,0.90354,0.90364,61600000.0
2007-10-11 05:10:00,0.90358,0.90368,0.90285,0.90355,57600000.0
2007-10-11 05:15:00,0.90351,0.90351,0.90252,0.90317,62400000.0
2007-10-11 05:20:00,0.90319,0.90342,0.90293,0.90313,51000000.0
2007-10-11 05:25:00,0.90316,0.90377,0.90314,0.90366,67200000.0
2007-10-11 05:30:00,0.90368,0.90368,0.90332,0.90332,70200000.0
2007-10-11 05:35:00,0.9033,0.90333,0.90308,0.90329,61200000.0
2007-10-11 05:40:00,0.90332,0.90348,0.903,0.90338,64000000.0
2007-10-11 05:45:00,0.90345,0.90361,0.90299,0.90312,64000000.0
2007-10-11 05:50:00,0.90365,0.90365,0.90325,0.90353,61200000.0
2007-10-11 05:55:00,0.90355,0.9036,0.90316,0.90318,75200000.0
2007-10-11 06:00:00,0.90267,0.90317,0.90244,0.90313,51200000.0
2007-10-11 06:05:00,0.90314,0.90327,0.90283,0.90327,75600000.0
2007-10-11 06:10:00,0.90326,0.90332,0.90307,0.90321,62800000.0
2007-10-11 06:15:00,0.90321,0.90344,0.90311,0.90333,63400000.0
2007-10-11 06:20:00,0.90331,0.90343,0.90313,0.90343,70200000.0
2007-10-11 06:25:00,0.90332,0.9036,0.90329,0.90337,62800000.0
2007-10-11 06:30:00,0.90348,0.90357,0.90313,0.90339,71200000.0
2007-10-11 06:35:00,0.90344,0.90355,0.90302,0.9033,69200000.0
2007-10-11 06:40:00,0.90337,0.90384,0.90332,0.90367,70200000.0
2007-10-11 06:45:00,0.90366,0.90387,0.90319,0.90329,59200000.0
2007-10-11 06:50:00,0.90326,0.90351,0.90313,0.90344,68800000.0
2007-10-11 06:55:00,0.90334,0.90343,0.90295,0.90309,66600000.0
2007-10-11 07:00:00,0.90307,0.90354,0.90296,0.90351,59000000.0
2007-10-11 07:05:00,0.90303,0.90352,0.90281,0.90317,61600000.0
2007-10-11 07:10:00,0.90349,0.90358,0.90328,0.90334,68600000.0
2007-10-11 07:15:00,0.90276,0.90338,0.90276,0.90323,65600000.0
2007-10-11 07:20:00,0.90319,0.90359,0.90318,0.90348,56400000.0
2007-10-11 07:25:00,0.90297,0.90367,0.90265,0.9036,68600000.0
2007-10-11 07:30:00,0.90306,0.90376,0.90295,0.90295,59200000.0
2007-10-11 07:35:00,0.90351,0.90375,0.90345,0.90356,66000000.0
2007-10-11 07:40:00,0.90366,0.90372,0.90302,0.9035,67600000.0
2007-10-11 07:45:00,0.90351,0.90362,0.90315,0.90338,63200000.0
2007-10-11 07:50:00,0.90346,0.90387,0.90284,0.90329,64000000.0
2007-10-11 07:55:00,0.90337,0.90394,0.90291,0.90346,68800000.0
2007-10-11 08:00:00,0.90355,0.90365,0.90276,0.90281,69600000.0
2007-10-11 08:05:00,0.90252,0.90285,0.90191,0.90279,73600000.0
2007-10-11 08:10:00,0.90273,0.90309,0.90256,0.90261,62200000.0
2007-10-11 08:15:00,0.90252,0.90344,0.90204,0.90344,62600000.0
2007-10-11 08:20:00,0.9037,0.9037,0.9031,0.90325,66000000.0
2007-10-11 08:25:00,0.90338,0.90338,0.9024,0.90264,65600000.0
2007-10-11 08:30:00,0.9028,0.90314,0.90219,0.90314,72800000.0
2007-10-11 08:35:00,0.90326,0.9037,0.90297,0.9034,56000000.0
2007-10-11 08:40:00,0.90327,0.9037,0.9022,0.9037,58000000.0
2007-10-11 08:45:00,0.90344,0.90349,0.90275,0.90295,60000000.0
2007-10-11 08:50:00,0.90301,0.9031,0.90244,0.90262,64000000.0
2007-10-11 08:55:00,0.90295,0.90344,0.90269,0.90322,66000000.0
2007-10-11 09:00:00,0.90313,0.90341,0.90285,0.90293,67600000.0
2007-10-11 09:05:00,0.9027,0.90303,0.90252,0.90265,79800000.0
2007-10-11 09:10:00,0.90247,0.90295,0.90235,0.90269,64400000.0
2007-10-11 09:15:00,0.90288,0.90354,0.90288,0.90325,73000000.0
2007-10-11 09:20:00,0.9032,0.9039,0.90319,0.90351,65800000.0
2007-10-11 09:25:00,0.90346,0.90403,0.90331,0.90403,70800000.0
2007-10-11 09:30:00,0.90392,0.90485,0.90336,0.90457,74600000.0
2007-10-11 09:35:00,0.90467,0.90554,0.90456,0.90525,65600000.0
2007-10-11 09:40:00,0.90533,0.90555,0.90517,0.90527,62800000.0
2007-10-11 09:45:00,0.90524,0.90538,0.90501,0.90528,57600000.0
2007-10-11 09:50:00,0.90532,0.90547,0.90498,0.90503,67200000.0
2007-10-11 09:55:00,0.90511,0.90543,0.90489,0.90533,68800000.0
2007-10-11 10:00:00,0.90541,0.90592,0.90527,0.90543,62400000.0
2007-10-11 10:05:00,0.90515,0.90554,0.90476,0.905,63800000.0
2007-10-11 10:10:00,0.905,0.9054,0.90491,0.9051,68600000.0
2007-10-11 10:15:00,0.9052,0.90564,0.9052,0.90562,73200000.0
2007-10-11 10:20:00,0.90539,0.90568,0.905,0.90568,67200000.0
2007-10-11 10:25:00,0.90583,0.90588,0.90549,0.90572,64400000.0
2007-10-11 10:30:00,0.90562,0.90621,0.90555,0.90599,58000000.0
2007-10-11 10:35:00,0.90597,0.90707,0.90592,0.90707,67200000.0
2007-10-11 10:40:00,0.90709,0.90715,0.90667,0.90702,67200000.0
2007-10-11 10:45:00,0.90698,0.90726,0.90685,0.90712,65000000.0
2007-10-11 10:50:00,0.90712,0.90741,0.90707,0.90721,62800000.0
2007-10-11 10:55:00,0.90717,0.90744,0.90672,0.90719,67200000.0
2007-10-11 11:00:00,0.90725,0.90736,0.90701,0.90725,65000000.0
2007-10-11 11:05:00,0.90718,0.90727,0.90671,0.90703,57600000.0
2007-10-11 11:10:00,0.90708,0.90708,0.90616,0.90629,76200000.0
2007-10-11 11:15:00,0.90635,0.90692,0.9063,0.90682,70400000.0
2007-10-11 11:20:00,0.90677,0.90729,0.90644,0.90723,72400000.0
2007-10-11 11:25:00,0.90721,0.90731,0.90695,0.90707,61800000.0
2007-10-11 11:30:00,0.9071,0.90729,0.90694,0.90719,70400000.0
2007-10-11 11:35:00,0.90716,0.90768,0.90698,0.90715,68600000.0
2007-10-11 11:40:00,0.90724,0.90734,0.90628,0.90717,61800000.0
2007-10-11 11:45:00,0.90708,0.90721,0.90675,0.90675,68600000.0
2007-10-11 11:50:00,0.90683,0.90708,0.90646,0.90708,72000000.0
2007-10-11 11:55:00,0.90686,0.90697,0.90579,0.90632,67600000.0
2007-10-11 12:00:00,0.90657,0.9066,0.90591,0.9061,70400000.0
2007-10-11 12:05:00,0.90613,0.90649,0.90612,0.90615,70800000.0
2007-10-11 12:10:00,0.90624,0.907,0.90624,0.90668,77800000.0
2007-10-11 12:15:00,0.90655,0.90762,0.90643,0.90762,67600000.0
2007-10-11 12:20:00,0.90751,0.90757,0.90687,0.90718,68400000.0
2007-10-11 12:25:00,0.90723,0.90751,0.90708,0.90711,60800000.0
2007-10-11 12:30:00,0.90712,0.90731,0.90695,0.90716,67200000.0
2007-10-11 12:35:00,0.90726,0.90731,0.90672,0.90723,74000000.0
2007-10-11 12:40:00,0.9073,0.90745,0.90687,0.90708,64400000.0
2007-10-11 12:45:00,0.90709,0.90732,0.90675,0.90691,62200000.0
2007-10-11 12:50:00,0.90698,0.90737,0.90637,0.90737,72000000.0
2007-10-11 12:55:00,0.90735,0.90777,0.90647,0.90751,61800000.0
2007-10-11 13:00:00,0.90745,0.90786,0.90734,0.90784,67600000.0
2007-10-11 13:05:00,0.90772,0.90817,0.90772,0.90817,67000000.0
2007-10-11 13:10:00,0.90811,0.90836,0.90772,0.90772,57600000.0
2007-10-11 13:15:00,0.9078,0.90807,0.90705,0.90788,59600000.0
2007-10-11 13:20:00,0.90784,0.90784,0.90707,0.90731,75200000.0
2007-10-11 13:25:00,0.90725,0.90748,0.90708,0.90711,65600000.0
2007-10-11 13:30:00,0.90759,0.90759,0.90725,0.90734,106400000.0
2007-10-11 13:35:00,0.90736,0.90759,0.90684,0.90754,124200000.0
2007-10-11 13:40:00,0.90771,0.90772,0.90722,0.90724,140800000.0
2007-10-11 13:45:00,0.90724,0.90744,0.90714,0.90744,121000000.0
2007-10-11 13:50:00,0.90738,0.90738,0.90701,0.90724,157200000.0
2007-10-11 13:55:00,0.90749,0.90749,0.90705,0.90706,130400000.0
2007-10-11 14:00:00,0.90649,0.90709,0.90635,0.90647,171200000.0
2007-10-11 14:05:00,0.90699,0.90714,0.90668,0.90681,149200000.0
2007-10-11 14:10:00,0.90689,0.90705,0.90665,0.90667,115200000.0
2007-10-11 14:15:00,0.90672,0.90706,0.90672,0.90701,186000000.0
2007-10-11 14:20:00,0.90714,0.90736,0.90655,0.90655,135600000.0
2007-10-11 14:25:00,0.90658,0.90682,0.90591,0.90599,106000000.0
2007-10-11 14:30:00,0.90627,0.90716,0.90617,0.90677,208200000.0
2007-10-11 14:35:00,0.90688,0.9078,0.90684,0.90767,182400000.0
2007-10-11 14:40:00,0.90758,0.9081,0.90737,0.9074,245800000.0
2007-10-11 14:45:00,0.9074,0.9076,0.90705,0.90715,151200000.0
2007-10-11 14:50:00,0.90703,0.90753,0.90703,0.90746,132800000.0
2007-10-11 14:55:00,0.90731,0.90749,0.90677,0.90677,102200000.0
2007-10-11 15:00:00,0.90688,0.90737,0.90674,0.90685,153400000.0
2007-10-11 15:05:00,0.90699,0.9072,0.90604,0.90657,108400000.0
2007-10-11 15:10:00,0.90642,0.90659,0.90615,0.90643,227400000.0
2007-10-11 15:15:00,0.90627,0.9065,0.9057,0.9065,98000000.0
2007-10-11 15:20:00,0.9065,0.9067,0.90607,0.90634,163600000.0
2007-10-11 15:25:00,0.90629,0.90722,0.90614,0.90722,193400000.0
2007-10-11 15:30:00,0.90661,0.90851,0.90629,0.90829,251400000.0
2007-10-11 15:35:00,0.90824,0.90848,0.90799,0.90817,198400000.0
2007-10-11 15:40:00,0.90823,0.9085,0.90812,0.90815,206200000.0
2007-10-11 15:45:00,0.90825,0.90892,0.908,0.90892,125800000.0
2007-10-11 15:50:00,0.909,0.91041,0.909,0.91041,89400000.0
2007-10-11 15:55:00,0.91043,0.91065,0.91029,0.91045,144400000.0
2007-10-11 16:00:00,0.91031,0.91057,0.91004,0.91038,238000000.0
2007-10-11 16:05:00,0.91027,0.91043,0.90963,0.90975,200200000.0
2007-10-11 16:10:00,0.90969,0.90991,0.90936,0.90951,208600000.0
2007-10-11 16:15:00,0.9096,0.91036,0.90952,0.9101,170800000.0
2007-10-11 16:20:00,0.91004,0.91031,0.90988,0.90995,199000000.0
2007-10-11 16:25:00,0.91,0.91064,0.90989,0.91061,172000000.0
2007-10-11 16:30:00,0.91035,0.91131,0.91022,0.91085,170400000.0
2007-10-11 16:35:00,0.91089,0.9112,0.90994,0.90994,227000000.0
2007-10-11 16:40:00,0.90976,0.91027,0.90967,0.91007,122000000.0
2007-10-11 16:45:00,0.91003,0.9106,0.91,0.9106,315000000.0
2007-10-11 16:50:00,0.91059,0.91076,0.91038,0.91041,159200000.0
2007-10-11 16:55:00,0.91029,0.9104,0.91011,0.9103,197400000.0
2007-10-11 17:00:00,0.91045,0.91114,0.91045,0.91114,232200000.0
2007-10-11 17:05:00,0.91109,0.91155,0.91102,0.91155,183600000.0
2007-10-11 17:10:00,0.91158,0.91182,0.91125,0.91163,145400000.0
2007-10-11 17:15:00,0.91167,0.91173,0.91127,0.91168,103200000.0
2007-10-11 17:20:00,0.91166,0.91175,0.9113,0.91134,122600000.0
2007-10-11 17:25:00,0.91135,0.91146,0.91116,0.91126,199800000.0
2007-10-11 17:30:00,0.91132,0.91189,0.91128,0.91146,370800000.0
2007-10-11 17:35:00,0.91137,0.91205,0.91137,0.91175,205600000.0
2007-10-11 17:40:00,0.91168,0.91241,0.91159,0.91224,227600000.0
2007-10-11 17:45:00,0.91225,0.9125,0.9114,0.91239,307200000.0
2007-10-11 17:50:00,0.91231,0.91239,0.91193,0.91222,261800000.0
2007-10-11 17:55:00,0.91215,0.91254,0.91161,0.91253,268600000.0
2007-10-11 18:00:00,0.91289,0.9133,0.91289,0.91325,235400000.0
2007-10-11 18:05:00,0.91319,0.91327,0.91237,0.91276,321200000.0
2007-10-11 18:10:00,0.9132,0.91333,0.91238,0.91333,130800000.0
2007-10-11 18:15:00,0.91346,0.91346,0.91301,0.91333,228400000.0
2007-10-11 18:20:00,0.91338,0.91344,0.91309,0.91321,232000000.0
2007-10-11 18:25:00,0.91261,0.91318,0.91255,0.91312,145200000.0
2007-10-11 18:30:00,0.91311,0.91371,0.913,0.91348,208600000.0
2007-10-11 18:35:00,0.91374,0.91453,0.91374,0.91445,176000000.0
2007-10-11 18:40:00,0.9145,0.91459,0.91428,0.91429,178800000.0
2007-10-11 18:45:00,0.91463,0.91484,0.91371,0.91474,135600000.0
2007-10-11 18:50:00,0.91477,0.91534,0.91461,0.9153,146200000.0
2007-10-11 18:55:00,0.91549,0.91571,0.91548,0.91551,145000000.0
2007-10-11 19:00:00,0.91551,0.91554,0.91513,0.9152,134200000.0
2007-10-11 19:05:00,0.91529,0.91541,0.91521,0.91521,163200000.0
2007-10-11 19:10:00,0.91513,0.91536,0.91489,0.91533,102400000.0
2007-10-11 19:15:00,0.91538,0.91561,0.91476,0.91491,83400000.0
2007-10-11 19:20:00,0.91471,0.9149,0.91449,0.91471,117000000.0
2007-10-11 19:25:00,0.91457,0.91458,0.91439,0.91458,93600000.0
2007-10-11 19:30:00,0.91468,0.91491,0.91402,0.9144,87200000.0
2007-10-11 19:35:00,0.91476,0.91497,0.91433,0.91485,96000000.0
2007-10-11 19:40:00,0.9148,0.91497,0.91431,0.91445,81600000.0
2007-10-11 19:45:00,0.91411,0.9148,0.91411,0.91456,93800000.0
2007-10-11 19:50:00,0.91429,0.91469,0.91419,0.91458,75600000.0
2007-10-11 19:55:00,0.91413,0.91458,0.91364,0.91375,60800000.0
2007-10-11 20:00:00,0.91346,0.91421,0.91346,0.91413,76000000.0
2007-10-11 20:05:00,0.91421,0.91421,0.91283,0.91289,64400000.0
2007-10-11 20:10:00,0.91299,0.91353,0.9128,0.91281,86400000.0
2007-10-11 20:15:00,0.91271,0.91311,0.91248,0.91257,64000000.0
2007-10-11 20:20:00,0.91255,0.91396,0.91241,0.91373,75600000.0
2007-10-11 20:25:00,0.91379,0.91379,0.91103,0.91106,56600000.0
2007-10-11 20:30:00,0.91129,0.9128,0.91103,0.91249,70000000.0
2007-10-11 20:35:00,0.91255,0.91255,0.91136,0.91231,69400000.0
2007-10-11 20:40:00,0.91264,0.91298,0.91167,0.91185,66400000.0
2007-10-11 20:45:00,0.91175,0.91229,0.91172,0.91197,52200000.0
2007-10-11 20:50:00,0.91225,0.91229,0.91161,0.9117,64000000.0
2007-10-11 20:55:00,0.91168,0.9117,0.91075,0.91119,62800000.0
2007-10-11 21:00:00,0.91168,0.91172,0.91136,0.91157,63200000.0
2007-10-11 21:05:00,0.91159,0.91159,0.90976,0.9099,68000000.0
2007-10-11 21:10:00,0.90988,0.91008,0.90834,0.90856,68800000.0
2007-10-11 21:15:00,0.90879,0.90926,0.90832,0.90832,56000000.0
2007-10-11 21:20:00,0.90822,0.90822,0.90737,0.90766,62800000.0
2007-10-11 21:25:00,0.90763,0.90781,0.90684,0.90752,59000000.0
2007-10-11 21:30:00,0.90713,0.9078,0.90552,0.9078,55400000.0
2007-10-11 21:35:00,0.9082,0.90871,0.90772,0.90775,74400000.0
2007-10-11 21:40:00,0.90777,0.90821,0.90749,0.90821,73600000.0
2007-10-11 21:45:00,0.90844,0.90863,0.90697,0.90781,76800000.0
2007-10-11 21:50:00,0.90788,0.90823,0.9077,0.90819,57600000.0
2007-10-11 21:55:00,0.90844,0.90908,0.90844,0.90894,60600000.0
2007-10-11 22:00:00,0.90887,0.90919,0.90843,0.90889,62800000.0
2007-10-11 22:05:00,0.909,0.90953,0.90896,0.90907,65600000.0
2007-10-11 22:10:00,0.90895,0.90899,0.90865,0.90891,77200000.0
2007-10-11 22:15:00,0.90867,0.90925,0.90857,0.90857,61600000.0
2007-10-11 22:20:00,0.90859,0.90897,0.90766,0.90893,57600000.0
2007-10-11 22:25:00,0.90896,0.90907,0.90861,0.90879,54400000.0
2007-10-11 22:30:00,0.90878,0.9088,0.90819,0.90836,98000000.0
2007-10-11 22:35:00,0.90731,0.9088,0.90731,0.90866,51600000.0
2007-10-11 22:40:00,0.90866,0.90878,0.90836,0.90878,51200000.0
2007-10-11 22:45:00,0.90891,0.90926,0.90881,0.909,59200000.0
2007-10-11 22:50:00,0.90887,0.90887,0.90812,0.90816,70200000.0
2007-10-11 22:55:00,0.9079,0.90854,0.9079,0.9085,67600000.0
2007-10-11 23:00:00,0.90846,0.90881,0.9077,0.90843,74000000.0
2007-10-11 23:05:00,0.90878,0.90897,0.90854,0.90877,62200000.0
2007-10-11 23:10:00,0.90878,0.90887,0.90813,0.90837,62400000.0
2007-10-11 23:15:00,0.90869,0.90869,0.90821,0.90848,53600000.0
2007-10-11 23:20:00,0.90876,0.9089,0.90778,0.9083,59600000.0
2007-10-11 23:25:00,0.90826,0.90917,0.90789,0.90889,58400000.0
2007-10-11 23:30:00,0.90863,0.90888,0.90792,0.90875,71200000.0
2007-10-11 23:35:00,0.90869,0.90994,0.90869,0.90969,62000000.0
2007-10-11 23:40:00,0.9095,0.91038,0.90936,0.90956,62800000.0
2007-10-11 23:45:00,0.90933,0.91117,0.90933,0.91006,57600000.0
2007-10-11 23:50:00,0.90985,0.91023,0.90946,0.91017,67200000.0
2007-10-11 23:55:00,0.91004,0.91077,0.90973,0.91077,88400000.0
2007-10-12 00:00:00,0.91079,0.91084,0.91031,0.91082,66000000.0
2007-10-12 00:05:00,0.91071,0.91071,0.90999,0.91051,58400000.0
2007-10-12 00:10:00,0.91042,0.91137,0.91023,0.91131,50000000.0
2007-10-12 00:15:00,0.91127,0.91192,0.91127,0.91192,62200000.0
2007-10-12 00:20:00,0.91205,0.91262,0.91179,0.91226,58000000.0
2007-10-12 00:25:00,0.91254,0.91276,0.91203,0.91203,50000000.0
2007-10-12 00:30:00,0.91196,0.91228,0.91184,0.91227,68800000.0
2007-10-12 00:35:00,0.91219,0.91237,0.91171,0.91171,64000000.0
2007-10-12 00:40:00,0.91168,0.91219,0.91155,0.91217,59400000.0
2007-10-12 00:45:00,0.91225,0.91239,0.91205,0.91227,71800000.0
2007-10-12 00:50:00,0.91243,0.91243,0.91165,0.91186,52800000.0
2007-10-12 00:55:00,0.91189,0.91207,0.9113,0.9113,49600000.0
2007-10-12 01:00:00,0.91148,0.91148,0.91084,0.9109,67200000.0
2007-10-12 01:05:00,0.91076,0.91088,0.91039,0.91071,64000000.0
2007-10-12 01:10:00,0.91061,0.91113,0.91053,0.91053,54400000.0
2007-10-12 01:15:00,0.91045,0.91093,0.91038,0.9107,58400000.0
2007-10-12 01:20:00,0.91071,0.91071,0.91012,0.91047,65600000.0
2007-10-12 01:25:00,0.9107,0.91126,0.91002,0.91093,59200000.0
2007-10-12 01:30:00,0.91074,0.91103,0.91047,0.91099,62400000.0
2007-10-12 01:35:00,0.91095,0.91167,0.91094,0.91141,64800000.0
2007-10-12 01:40:00,0.9114,0.91191,0.91136,0.91175,45800000.0
2007-10-12 01:45:00,0.91166,0.91224,0.91166,0.91211,59600000.0
2007-10-12 01:50:00,0.91207,0.91207,0.91099,0.91188,61800000.0
2007-10-12 01:55:00,0.91179,0.91262,0.91179,0.91254,67600000.0
2007-10-12 02:00:00,0.91255,0.91261,0.91203,0.91209,54400000.0
2007-10-12 02:05:00,0.91229,0.91262,0.9116,0.91165,68800000.0
2007-10-12 02:10:00,0.91237,0.91249,0.91223,0.91249,73400000.0
2007-10-12 02:15:00,0.91238,0.91245,0.91188,0.91222,69200000.0
2007-10-12 02:20:00,0.91199,0.9122,0.9114,0.9114,65000000.0
2007-10-12 02:25:00,0.91175,0.9123,0.91084,0.91157,58600000.0
2007-10-12 02:30:00,0.91218,0.91226,0.91153,0.91218,73400000.0
2007-10-12 02:35:00,0.91216,0.91241,0.91164,0.91197,59200000.0
2007-10-12 02:40:00,0.9117,0.91212,0.91155,0.91166,68000000.0
2007-10-12 02:45:00,0.91159,0.91169,0.911,0.911,65600000.0
2007-10-12 02:50:00,0.91089,0.9113,0.91013,0.9103,67200000.0
2007-10-12 02:55:00,0.91099,0.9112,0.91063,0.91064,68800000.0
2007-10-12 03:00:00,0.91063,0.91115,0.91063,0.91108,72200000.0
2007-10-12 03:05:00,0.91064,0.91115,0.91059,0.91108,65600000.0
2007-10-12 03:10:00,0.91105,0.91143,0.91105,0.91139,73600000.0
2007-10-12 03:15:00,0.91129,0.9117,0.9107,0.91146,70400000.0
2007-10-12 03:20:00,0.91129,0.91191,0.91129,0.91159,60600000.0
2007-10-12 03:25:00,0.91165,0.91165,0.91098,0.9112,66400000.0
2007-10-12 03:30:00,0.91117,0.91119,0.91075,0.91092,64800000.0
2007-10-12 03:35:00,0.91066,0.91136,0.91066,0.91085,63200000.0
2007-10-12 03:40:00,0.91128,0.91155,0.91127,0.91155,60200000.0
2007-10-12 03:45:00,0.91144,0.9117,0.91105,0.91145,51000000.0
2007-10-12 03:50:00,0.91143,0.91158,0.91118,0.91152,74000000.0
2007-10-12 03:55:00,0.91168,0.91178,0.91103,0.91103,66000000.0
2007-10-12 04:00:00,0.91098,0.91115,0.91021,0.91051,73800000.0
2007-10-12 04:05:00,0.91078,0.91088,0.90987,0.91023,60600000.0
2007-10-12 04:10:00,0.91044,0.91058,0.90949,0.91027,61200000.0
2007-10-12 04:15:00,0.91031,0.91036,0.90969,0.9099,62400000.0
2007-10-12 04:20:00,0.90988,0.90988,0.90943,0.90943,66400000.0
2007-10-12 04:25:00,0.9095,0.90979,0.90934,0.90962,64400000.0
2007-10-12 04:30:00,0.90961,0.90976,0.9094,0.90962,58800000.0
2007-10-12 04:35:00,0.90959,0.90978,0.90933,0.90974,69000000.0
2007-10-12 04:40:00,0.90964,0.9098,0.9089,0.90978,64000000.0
2007-10-12 04:45:00,0.90979,0.91005,0.90962,0.90978,64400000.0
2007-10-12 04:50:00,0.9099,0.91026,0.90918,0.91021,68800000.0
2007-10-12 04:55:00,0.90987,0.91031,0.90974,0.91021,67000000.0
2007-10-12 05:00:00,0.91026,0.91026,0.90961,0.90993,61200000.0
2007-10-12 05:05:00,0.90966,0.90987,0.90944,0.90965,62800000.0
2007-10-12 05:10:00,0.90964,0.90977,0.90896,0.90922,70000000.0
2007-10-12 05:15:00,0.90943,0.90999,0.90882,0.90984,62800000.0
2007-10-12 05:20:00,0.90915,0.91025,0.9091,0.9101,64400000.0
2007-10-12 05:25:00,0.90993,0.91013,0.90948,0.90988,67200000.0
2007-10-12 05:30:00,0.90962,0.90985,0.9095,0.90975,70400000.0
2007-10-12 05:35:00,0.90979,0.91013,0.90944,0.90987,62400000.0
2007-10-12 05:40:00,0.90973,0.90984,0.90947,0.90976,52800000.0
2007-10-12 05:45:00,0.90974,0.90993,0.90946,0.90947,64000000.0
2007-10-12 05:50:00,0.90941,0.90941,0.9087,0.90903,61200000.0
2007-10-12 05:55:00,0.90902,0.90925,0.90881,0.90909,74600000.0
2007-10-12 06:00:00,0.90904,0.90926,0.90845,0.9088,64000000.0
2007-10-12 06:05:00,0.90915,0.9093,0.90848,0.90903,75600000.0
2007-10-12 06:10:00,0.90864,0.909,0.90855,0.90875,62800000.0
2007-10-12 06:15:00,0.90852,0.909,0.90842,0.90843,63800000.0
2007-10-12 06:20:00,0.90842,0.90852,0.90818,0.9083,70200000.0
2007-10-12 06:25:00,0.90825,0.90868,0.90817,0.90868,62800000.0
2007-10-12 06:30:00,0.90866,0.90905,0.9082,0.90887,69800000.0
2007-10-12 06:35:00,0.90899,0.90906,0.90849,0.90877,70800000.0
2007-10-12 06:40:00,0.90873,0.90886,0.90838,0.90876,70200000.0
2007-10-12 06:45:00,0.90862,0.90892,0.90849,0.90892,59200000.0
2007-10-12 06:50:00,0.90888,0.90907,0.90804,0.90826,68800000.0
2007-10-12 06:55:00,0.90845,0.90861,0.90805,0.90808,67600000.0
2007-10-12 07:00:00,0.90791,0.90799,0.90718,0.90731,59600000.0
2007-10-12 07:05:00,0.90733,0.90747,0.90674,0.90683,60800000.0
2007-10-12 07:10:00,0.9068,0.90699,0.90646,0.90691,68000000.0
2007-10-12 07:15:00,0.90729,0.9075,0.90677,0.90701,66000000.0
2007-10-12 07:20:00,0.90698,0.90762,0.90698,0.90743,55800000.0
2007-10-12 07:25:00,0.90746,0.90816,0.90693,0.90792,62400000.0
2007-10-12 07:30:00,0.90793,0.90802,0.90754,0.90764,59200000.0
2007-10-12 07:35:00,0.90783,0.90809,0.90718,0.90781,65000000.0
2007-10-12 07:40:00,0.90803,0.90851,0.90803,0.90851,67200000.0
2007-10-12 07:45:00,0.90854,0.90865,0.90827,0.90855,59200000.0
2007-10-12 07:50:00,0.90863,0.90968,0.90859,0.90945,64000000.0
2007-10-12 07:55:00,0.90961,0.90966,0.90901,0.90903,68200000.0
2007-10-12 08:00:00,0.90894,0.90927,0.9087,0.90927,68800000.0
2007-10-12 08:05:00,0.90952,0.90978,0.90898,0.9094,74400000.0
2007-10-12 08:10:00,0.90964,0.90975,0.90906,0.90923,62200000.0
2007-10-12 08:15:00,0.90909,0.90914,0.90786,0.90812,63200000.0
2007-10-12 08:20:00,0.90806,0.90964,0.90806,0.90961,65600000.0
2007-10-12 08:25:00,0.90996,0.91015,0.90864,0.90909,66000000.0
2007-10-12 08:30:00,0.90928,0.90928,0.90812,0.90837,72800000.0
2007-10-12 08:35:00,0.90824,0.90868,0.90798,0.90863,56000000.0
2007-10-12 08:40:00,0.90856,0.90902,0.90788,0.90902,57600000.0
2007-10-12 08:45:00,0.90896,0.90937,0.90891,0.90899,58600000.0
2007-10-12 08:50:00,0.90929,0.91051,0.90908,0.91025,64800000.0
2007-10-12 08:55:00,0.91023,0.91049,0.9098,0.91002,67200000.0
2007-10-12 09:00:00,0.91011,0.91029,0.90987,0.91028,67200000.0
2007-10-12 09:05:00,0.91027,0.9103,0.90952,0.90955,79400000.0
2007-10-12 09:10:00,0.9094,0.90946,0.90829,0.90829,64000000.0
2007-10-12 09:15:00,0.90828,0.9085,0.90769,0.9082,74400000.0
2007-10-12 09:20:00,0.90817,0.90883,0.90799,0.90827,65600000.0
2007-10-12 09:25:00,0.90827,0.90866,0.90802,0.90866,69200000.0
2007-10-12 09:30:00,0.90864,0.90874,0.90729,0.90842,75000000.0
2007-10-12 09:35:00,0.90867,0.90927,0.90837,0.90924,65600000.0
2007-10-12 09:40:00,0.90924,0.90924,0.90849,0.90856,63400000.0
2007-10-12 09:45:00,0.90857,0.90899,0.90856,0.90874,58000000.0
2007-10-12 09:50:00,0.9088,0.9105,0.9088,0.9105,67400000.0
2007-10-12 09:55:00,0.91078,0.91147,0.91078,0.91147,69400000.0
2007-10-12 10:00:00,0.91144,0.91144,0.91114,0.91114,62400000.0
2007-10-12 10:05:00,0.91112,0.91121,0.91025,0.91048,64000000.0
2007-10-12 10:10:00,0.91061,0.91145,0.91061,0.91145,68800000.0
2007-10-12 10:15:00,0.91164,0.91233,0.91164,0.91195,72400000.0
2007-10-12 10:20:00,0.91191,0.91209,0.91154,0.91168,67600000.0
2007-10-12 10:25:00,0.91161,0.91161,0.9109,0.91115,66000000.0
2007-10-12 10:30:00,0.91107,0.91115,0.91046,0.91065,60000000.0
2007-10-12 10:35:00,0.9111,0.91185,0.91102,0.91151,67200000.0
2007-10-12 10:40:00,0.91132,0.91164,0.91081,0.91159,68000000.0
2007-10-12 10:45:00,0.91152,0.91159,0.91126,0.91151,65600000.0
2007-10-12 10:50:00,0.91126,0.91158,0.91105,0.91114,61800000.0
2007-10-12 10:55:00,0.91156,0.91254,0.91156,0.91254,68000000.0
2007-10-12 11:00:00,0.91272,0.91272,0.91198,0.91226,65600000.0
2007-10-12 11:05:00,0.91221,0.91225,0.91183,0.91191,57600000.0
2007-10-12 11:10:00,0.91189,0.9131,0.91189,0.91292,77200000.0
2007-10-12 11:15:00,0.91292,0.91436,0.91283,0.91414,70800000.0
2007-10-12 11:20:00,0.91402,0.91417,0.91338,0.91408,70800000.0
2007-10-12 11:25:00,0.91394,0.91408,0.91364,0.91383,62800000.0
2007-10-12 11:30:00,0.91387,0.91392,0.91355,0.91376,70800000.0
2007-10-12 11:35:00,0.91372,0.9138,0.91329,0.91344,70000000.0
2007-10-12 11:40:00,0.91353,0.91412,0.91304,0.91399,62400000.0
2007-10-12 11:45:00,0.91403,0.91404,0.91309,0.91319,69200000.0
2007-10-12 11:50:00,0.91332,0.91361,0.91309,0.91361,72400000.0
2007-10-12 11:55:00,0.91341,0.91376,0.9127,0.91368,67000000.0
2007-10-12 12:00:00,0.91378,0.91436,0.91377,0.91393,70800000.0
2007-10-12 12:05:00,0.91371,0.91392,0.91359,0.91365,70200000.0
2007-10-12 12:10:00,0.91365,0.91425,0.91343,0.91401,77600000.0
2007-10-12 12:15:00,0.9139,0.91398,0.91323,0.91325,67600000.0
2007-10-12 12:20:00,0.91318,0.9133,0.91289,0.9129,66600000.0
2007-10-12 12:25:00,0.9126,0.91289,0.91216,0.91243,60800000.0
2007-10-12 12:30:00,0.91228,0.91317,0.91213,0.9131,67000000.0
2007-10-12 12:35:00,0.91316,0.91343,0.91299,0.91327,73800000.0
2007-10-12 12:40:00,0.91313,0.9133,0.91272,0.91295,63800000.0
2007-10-12 12:45:00,0.91305,0.91349,0.91289,0.91325,61800000.0
2007-10-12 12:50:00,0.91307,0.9135,0.91258,0.91285,71400000.0
2007-10-12 12:55:00,0.91316,0.91327,0.91207,0.91307,62600000.0
2007-10-12 13:00:00,0.9132,0.91351,0.91271,0.91351,66000000.0
2007-10-12 13:05:00,0.91354,0.9136,0.91339,0.91351,67200000.0
2007-10-12 13:10:00,0.91348,0.91353,0.9127,0.91288,58000000.0
2007-10-12 13:15:00,0.91294,0.91308,0.91273,0.91305,59400000.0
2007-10-12 13:20:00,0.91302,0.91302,0.91255,0.91275,75600000.0
2007-10-12 13:25:00,0.91295,0.91311,0.91252,0.91284,65400000.0
2007-10-12 13:30:00,0.91295,0.91318,0.91289,0.91313,103400000.0
2007-10-12 13:35:00,0.91307,0.91307,0.91282,0.91302,124800000.0
2007-10-12 13:40:00,0.91299,0.91299,0.91266,0.91275,142400000.0
2007-10-12 13:45:00,0.91257,0.91341,0.91227,0.91335,122000000.0
2007-10-12 13:50:00,0.91349,0.91413,0.91349,0.9136,157600000.0
2007-10-12 13:55:00,0.91353,0.91424,0.91335,0.9138,129600000.0
2007-10-12 14:00:00,0.91359,0.91409,0.91334,0.91405,171600000.0
2007-10-12 14:05:00,0.91396,0.91427,0.91348,0.9139,150400000.0
2007-10-12 14:10:00,0.91391,0.91395,0.91327,0.91327,115200000.0
2007-10-12 14:15:00,0.91297,0.91329,0.91287,0.91327,185400000.0
2007-10-12 14:20:00,0.91345,0.91459,0.91345,0.91403,138200000.0
2007-10-12 14:25:00,0.91409,0.91427,0.91349,0.91351,107000000.0
2007-10-12 14:30:00,0.91395,0.91616,0.91362,0.91603,208800000.0
2007-10-12 14:35:00,0.91624,0.9168,0.9161,0.91629,182200000.0
2007-10-12 14:40:00,0.91634,0.91639,0.9155,0.91639,244000000.0
2007-10-12 14:45:00,0.91622,0.91707,0.91622,0.91675,152800000.0
2007-10-12 14:50:00,0.91675,0.91758,0.9167,0.91758,133200000.0
2007-10-12 14:55:00,0.91747,0.91754,0.91662,0.91696,103200000.0
2007-10-12 15:00:00,0.91695,0.91695,0.91614,0.91651,153600000.0
2007-10-12 15:05:00,0.91648,0.91755,0.91635,0.91719,108000000.0
2007-10-12 15:10:00,0.91707,0.91724,0.91662,0.91662,229200000.0
2007-10-12 15:15:00,0.91652,0.91652,0.91572,0.91572,95800000.0
2007-10-12 15:20:00,0.91574,0.91586,0.91554,0.91583,165200000.0
2007-10-12 15:25:00,0.91579,0.91738,0.91579,0.91666,193200000.0
2007-10-12 15:30:00,0.91566,0.91668,0.91563,0.91648,250400000.0
2007-10-12 15:35:00,0.91644,0.91644,0.91477,0.91537,198000000.0
2007-10-12 15:40:00,0.91559,0.91696,0.91559,0.9169,207200000.0
2007-10-12 15:45:00,0.91668,0.91673,0.91607,0.9163,124800000.0
2007-10-12 15:50:00,0.91636,0.91686,0.916,0.91686,90000000.0
2007-10-12 15:55:00,0.91694,0.91892,0.9169,0.91753,143800000.0
2007-10-12 16:00:00,0.91756,0.91777,0.9165,0.91658,237400000.0
2007-10-12 16:05:00,0.91685,0.91751,0.91685,0.91747,199200000.0
2007-10-12 16:10:00,0.91738,0.91803,0.91738,0.91785,209800000.0
2007-10-12 16:15:00,0.91775,0.91777,0.91728,0.91769,169000000.0
2007-10-12 16:20:00,0.91759,0.91799,0.91735,0.91799,200800000.0
2007-10-12 16:25:00,0.91801,0.91808,0.91751,0.91751,171000000.0
2007-10-12 16:30:00,0.9175,0.91755,0.91697,0.91722,171000000.0
2007-10-12 16:35:00,0.91724,0.91741,0.91707,0.9173,227600000.0
2007-10-12 16:40:00,0.91736,0.9176,0.91726,0.91749,130000000.0
2007-10-12 16:45:00,0.91732,0.91795,0.91713,0.91713,318800000.0
2007-10-12 16:50:00,0.91699,0.91714,0.91652,0.91669,160800000.0
2007-10-12 16:55:00,0.91668,0.91687,0.91606,0.91606,197400000.0
2007-10-12 17:00:00,0.91604,0.91646,0.91574,0.91632,231800000.0
2007-10-12 17:05:00,0.91643,0.91726,0.91639,0.91726,183200000.0
2007-10-12 17:10:00,0.91738,0.91744,0.91665,0.91698,145600000.0
2007-10-12 17:15:00,0.91701,0.91785,0.91699,0.91777,104000000.0
2007-10-12 17:20:00,0.91775,0.91801,0.91757,0.91799,123600000.0
2007-10-12 17:25:00,0.918,0.91966,0.918,0.91955,200000000.0
2007-10-12 17:30:00,0.91961,0.92015,0.91952,0.91981,371400000.0
2007-10-12 17:35:00,0.91966,0.91966,0.91907,0.91922,205000000.0
2007-10-12 17:40:00,0.91917,0.91957,0.91917,0.91951,229200000.0
2007-10-12 17:45:00,0.91942,0.91949,0.91802,0.91918,306400000.0
2007-10-12 17:50:00,0.91908,0.91911,0.91857,0.91857,259200000.0
2007-10-12 17:55:00,0.91851,0.91869,0.91831,0.91834,266000000.0
2007-10-12 18:00:00,0.91843,0.91862,0.91749,0.91788,233000000.0
2007-10-12 18:05:00,0.91787,0.91798,0.91757,0.91757,319000000.0
2007-10-12 18:10:00,0.91745,0.91782,0.91736,0.91773,132000000.0
2007-10-12 18:15:00,0.91765,0.91794,0.91744,0.91748,227600000.0
2007-10-12 18:20:00,0.91705,0.91783,0.91686,0.91779,234200000.0
2007-10-12 18:25:00,0.91797,0.91817,0.91764,0.91764,146000000.0
2007-10-12 18:30:00,0.91763,0.91774,0.91642,0.91664,207400000.0
2007-10-12 18:35:00,0.91701,0.91702,0.91639,0.91695,174200000.0
2007-10-12 18:40:00,0.91694,0.9171,0.91664,0.91703,176800000.0
2007-10-12 18:45:00,0.91704,0.9175,0.91612,0.91717,134200000.0
2007-10-12 18:50:00,0.91653,0.91719,0.91653,0.91711,145600000.0
2007-10-12 18:55:00,0.91724,0.91741,0.9171,0.91725,144800000.0
2007-10-12 19:00:00,0.91726,0.91728,0.91666,0.91681,134000000.0
2007-10-12 19:05:00,0.91705,0.9172,0.91699,0.91718,163800000.0
2007-10-12 19:10:00,0.9168,0.91695,0.91666,0.91689,102400000.0
2007-10-12 19:15:00,0.91687,0.91712,0.91625,0.91694,82400000.0
2007-10-12 19:20:00,0.91699,0.91699,0.91621,0.9169,117600000.0
2007-10-12 19:25:00,0.91687,0.91687,0.91634,0.91643,94800000.0
2007-10-12 19:30:00,0.91643,0.9165,0.91595,0.91617,74600000.0
2007-10-12 19:35:00,0.91634,0.91654,0.91587,0.91608,94800000.0
2007-10-12 19:40:00,0.91606,0.91619,0.91537,0.91583,81800000.0
2007-10-12 19:45:00,0.91619,0.91686,0.91615,0.91686,95200000.0
2007-10-12 19:50:00,0.91691,0.91721,0.91663,0.91714,75600000.0
2007-10-12 19:55:00,0.91719,0.91731,0.91658,0.91665,60200000.0
2007-10-12 20:00:00,0.91719,0.91719,0.91615,0.9169,69200000.0
2007-10-12 20:05:00,0.9171,0.91729,0.91669,0.91728,64000000.0
2007-10-12 20:10:00,0.91726,0.91731,0.91648,0.91706,86200000.0
2007-10-12 20:15:00,0.91656,0.91738,0.91656,0.91685,70200000.0
2007-10-12 20:20:00,0.91734,0.91752,0.91725,0.91746,75200000.0
2007-10-12 20:25:00,0.91753,0.91778,0.91712,0.91765,55800000.0
2007-10-12 20:30:00,0.91766,0.91788,0.91708,0.91777,69000000.0
2007-10-12 20:35:00,0.9177,0.91824,0.91755,0.91812,68800000.0
2007-10-12 20:40:00,0.91821,0.91856,0.91781,0.91781,65800000.0
2007-10-12 20:45:00,0.91774,0.918,0.9174,0.91762,40400000.0
2007-10-12 20:50:00,0.91777,0.91816,0.91772,0.91795,64600000.0
2007-10-12 20:55:00,0.91801,0.91817,0.91747,0.91796,64400000.0
2007-10-12 21:00:00,0.91784,0.91805,0.9173,0.9173,62800000.0
2007-10-12 21:05:00,0.91729,0.91739,0.9168,0.91704,54200000.0
2007-10-12 21:10:00,0.91711,0.91784,0.91708,0.9172,56400000.0
2007-10-12 21:15:00,0.91722,0.91786,0.91705,0.91752,56000000.0
2007-10-12 21:20:00,0.91764,0.91792,0.91764,0.91772,63200000.0
2007-10-12 21:25:00,0.9177,0.91782,0.91742,0.91782,59200000.0
2007-10-12 21:30:00,0.91771,0.91778,0.91676,0.91761,56000000.0
2007-10-12 21:35:00,0.91753,0.91767,0.91703,0.91753,73800000.0
2007-10-12 21:40:00,0.91733,0.91772,0.91717,0.91763,72800000.0
2007-10-12 21:45:00,0.91759,0.91783,0.91676,0.91767,76200000.0
2007-10-12 21:50:00,0.9177,0.91801,0.91768,0.91786,47400000.0
2007-10-12 21:55:00,0.91787,0.91791,0.91767,0.91785,60800000.0
2007-10-12 22:00:00,0.91788,0.91859,0.91774,0.91859,63600000.0
2007-10-12 22:05:00,0.9188,0.91904,0.91843,0.91848,65600000.0
2007-10-12 22:10:00,0.91858,0.91892,0.9184,0.91887,77600000.0
2007-10-12 22:15:00,0.91888,0.91923,0.9186,0.91881,61800000.0
2007-10-12 22:20:00,0.91882,0.91912,0.91764,0.91912,58000000.0
2007-10-12 22:25:00,0.91919,0.9195,0.91888,0.91888,71200000.0
2007-10-12 22:30:00,0.91899,0.91958,0.91888,0.91952,85200000.0
2007-10-12 22:35:00,0.91961,0.91986,0.91899,0.91944,67200000.0
2007-10-12 22:40:00,0.91956,0.91991,0.91914,0.91984,51600000.0
2007-10-12 22:45:00,0.91975,0.91984,0.91911,0.91911,52200000.0
2007-10-12 22:50:00,0.91926,0.91937,0.9187,0.9188,54400000.0
2007-10-12 22:55:00,0.91941,0.91975,0.91916,0.91951,63200000.0
2007-10-14 23:00:00,0.91931,0.91986,0.91874,0.91975,73600000.0
2007-10-14 23:05:00,0.91982,0.92025,0.91955,0.92014,49600000.0
2007-10-14 23:10:00,0.92025,0.92056,0.91961,0.92026,62600000.0
2007-10-14 23:15:00,0.92087,0.92107,0.91956,0.91975,65000000.0
2007-10-14 23:20:00,0.92004,0.9204,0.91917,0.92036,59200000.0
2007-10-14 23:25:00,0.92023,0.92068,0.91953,0.92056,60800000.0
2007-10-14 23:30:00,0.91942,0.92136,0.91942,0.92096,72000000.0
2007-10-14 23:35:00,0.92098,0.92098,0.92054,0.92066,61200000.0
2007-10-14 23:40:00,0.92102,0.92114,0.92086,0.92099,62000000.0
2007-10-14 23:45:00,0.92065,0.92065,0.91649,0.91675,70200000.0
2007-10-14 23:50:00,0.9166,0.91671,0.91543,0.91548,67600000.0
2007-10-14 23:55:00,0.91515,0.91522,0.914,0.91517,86800000.0
2007-10-15 00:00:00,0.91554,0.91571,0.91468,0.91565,65600000.0
2007-10-15 00:05:00,0.91589,0.91602,0.91493,0.915,57600000.0
2007-10-15 00:10:00,0.91474,0.91502,0.91438,0.91502,49600000.0
2007-10-15 00:15:00,0.91493,0.9163,0.91493,0.9163,62800000.0
2007-10-15 00:20:00,0.91622,0.91622,0.91558,0.91588,57000000.0
2007-10-15 00:25:00,0.91608,0.91672,0.91566,0.91638,53200000.0
2007-10-15 00:30:00,0.91617,0.91707,0.91617,0.91693,68800000.0
2007-10-15 00:35:00,0.91699,0.91702,0.91553,0.91554,64000000.0
2007-10-15 00:40:00,0.91558,0.91562,0.91424,0.91424,59000000.0
2007-10-15 00:45:00,0.9144,0.91543,0.91438,0.91467,71800000.0
2007-10-15 00:50:00,0.9144,0.91502,0.9144,0.91499,52800000.0
2007-10-15 00:55:00,0.91496,0.91496,0.91415,0.91452,62400000.0
2007-10-15 01:00:00,0.91456,0.91479,0.91444,0.91444,67200000.0
2007-10-15 01:05:00,0.91446,0.91476,0.91417,0.91476,63400000.0
2007-10-15 01:10:00,0.91487,0.91591,0.91484,0.91591,48400000.0
2007-10-15 01:15:00,0.91626,0.91664,0.91619,0.91643,58000000.0
2007-10-15 01:20:00,0.91653,0.91687,0.91569,0.91677,65000000.0
2007-10-15 01:25:00,0.91657,0.91665,0.91527,0.91617,59200000.0
2007-10-15 01:30:00,0.91622,0.91622,0.91568,0.91572,53800000.0
2007-10-15 01:35:00,0.9158,0.91617,0.9158,0.91605,65800000.0
2007-10-15 01:40:00,0.91603,0.91618,0.91584,0.91606,46800000.0
2007-10-15 01:45:00,0.91604,0.91626,0.91588,0.91624,68200000.0
2007-10-15 01:50:00,0.91643,0.9168,0.9154,0.916,62400000.0
2007-10-15 01:55:00,0.91594,0.9161,0.91556,0.91603,62800000.0
2007-10-15 02:00:00,0.91614,0.91673,0.91614,0.9163,72400000.0
2007-10-15 02:05:00,0.91657,0.91665,0.91561,0.9157,68200000.0
2007-10-15 02:10:00,0.91582,0.91641,0.91576,0.91637,73600000.0
2007-10-15 02:15:00,0.91612,0.91647,0.91578,0.916,69200000.0
2007-10-15 02:20:00,0.91545,0.91617,0.91542,0.91582,65600000.0
2007-10-15 02:25:00,0.91586,0.91643,0.91496,0.91639,59600000.0
2007-10-15 02:30:00,0.9159,0.91648,0.91585,0.91627,65600000.0
2007-10-15 02:35:00,0.91628,0.91637,0.91564,0.91595,59400000.0
2007-10-15 02:40:00,0.91587,0.91647,0.91573,0.91646,65400000.0
2007-10-15 02:45:00,0.91647,0.9166,0.9156,0.91636,66000000.0
2007-10-15 02:50:00,0.91639,0.91662,0.916,0.91657,67200000.0
2007-10-15 02:55:00,0.91646,0.91652,0.9162,0.91641,69600000.0
2007-10-15 03:00:00,0.91629,0.91666,0.91626,0.91642,72000000.0
2007-10-15 03:05:00,0.91636,0.91671,0.9163,0.9165,65600000.0
2007-10-15 03:10:00,0.91648,0.91655,0.91627,0.91642,74000000.0
2007-10-15 03:15:00,0.9163,0.91643,0.9153,0.91637,70600000.0
2007-10-15 03:20:00,0.91633,0.91639,0.91583,0.916,60600000.0
2007-10-15 03:25:00,0.91551,0.91625,0.91529,0.91625,66400000.0
2007-10-15 03:30:00,0.91625,0.91635,0.91592,0.91635,63200000.0
2007-10-15 03:35:00,0.91609,0.91649,0.91602,0.9164,63800000.0
2007-10-15 03:40:00,0.91633,0.9164,0.91614,0.91622,61200000.0
2007-10-15 03:45:00,0.91621,0.91633,0.91601,0.91628,51600000.0
2007-10-15 03:50:00,0.9163,0.9164,0.91615,0.91628,74000000.0
2007-10-15 03:55:00,0.91624,0.91626,0.91566,0.91599,66000000.0
2007-10-15 04:00:00,0.91612,0.91625,0.91587,0.91623,73000000.0
2007-10-15 04:05:00,0.91619,0.91626,0.91582,0.91615,60200000.0
2007-10-15 04:10:00,0.91598,0.91621,0.91519,0.91586,61600000.0
2007-10-15 04:15:00,0.9159,0.91606,0.91568,0.91572,62800000.0
2007-10-15 04:20:00,0.91535,0.91556,0.91485,0.91532,54400000.0
2007-10-15 04:25:00,0.91551,0.91555,0.91513,0.91516,66400000.0
2007-10-15 04:30:00,0.91526,0.91539,0.91437,0.91521,57800000.0
2007-10-15 04:35:00,0.91513,0.91516,0.91487,0.91494,68600000.0
2007-10-15 04:40:00,0.91491,0.91528,0.91458,0.91518,63400000.0
2007-10-15 04:45:00,0.91505,0.91535,0.9148,0.91535,63800000.0
2007-10-15 04:50:00,0.91536,0.91583,0.91474,0.91556,68600000.0
2007-10-15 04:55:00,0.91557,0.91567,0.91495,0.91517,67200000.0
2007-10-15 05:00:00,0.91506,0.91513,0.91477,0.91513,61200000.0
2007-10-15 05:05:00,0.91526,0.91565,0.91504,0.91504,62400000.0
2007-10-15 05:10:00,0.91504,0.91535,0.91478,0.91505,68800000.0
2007-10-15 05:15:00,0.91502,0.91513,0.91425,0.9149,62400000.0
2007-10-15 05:20:00,0.91496,0.91523,0.91485,0.91509,51200000.0
2007-10-15 05:25:00,0.91498,0.91515,0.91425,0.9143,66600000.0
2007-10-15 05:30:00,0.91487,0.91504,0.91473,0.91491,70200000.0
2007-10-15 05:35:00,0.91455,0.91506,0.91445,0.91491,63200000.0
2007-10-15 05:40:00,0.91494,0.91502,0.91475,0.91476,64000000.0
2007-10-15 05:45:00,0.91478,0.91485,0.91451,0.91472,63400000.0
2007-10-15 05:50:00,0.91482,0.91482,0.91365,0.91389,65600000.0
2007-10-15 05:55:00,0.91404,0.91468,0.914,0.91443,75200000.0
2007-10-15 06:00:00,0.91446,0.91466,0.91388,0.91448,64000000.0
2007-10-15 06:05:00,0.91462,0.91538,0.91462,0.91513,75200000.0
2007-10-15 06:10:00,0.91493,0.91551,0.91488,0.91539,62400000.0
2007-10-15 06:15:00,0.91536,0.91538,0.91445,0.91465,64400000.0
2007-10-15 06:20:00,0.91476,0.91478,0.91409,0.91421,70800000.0
2007-10-15 06:25:00,0.91417,0.91432,0.91409,0.91426,61800000.0
2007-10-15 06:30:00,0.91424,0.91446,0.91375,0.91438,70400000.0
2007-10-15 06:35:00,0.91442,0.91466,0.91428,0.91455,70800000.0
2007-10-15 06:40:00,0.91454,0.91476,0.91368,0.91476,69200000.0
2007-10-15 06:45:00,0.91474,0.91489,0.9143,0.91452,58600000.0
2007-10-15 06:50:00,0.91443,0.91454,0.91386,0.91425,68200000.0
2007-10-15 06:55:00,0.91438,0.9145,0.91374,0.91374,52600000.0
2007-10-15 07:00:00,0.91344,0.91437,0.91338,0.91424,58600000.0
2007-10-15 07:05:00,0.91433,0.91471,0.9141,0.91427,60800000.0
2007-10-15 07:10:00,0.9143,0.9145,0.91407,0.91407,68200000.0
2007-10-15 07:15:00,0.91411,0.91423,0.91351,0.9142,65400000.0
2007-10-15 07:20:00,0.91406,0.91424,0.9135,0.91405,56000000.0
2007-10-15 07:25:00,0.91415,0.91434,0.91323,0.91429,62200000.0
2007-10-15 07:30:00,0.91354,0.91449,0.91354,0.91438,60000000.0
2007-10-15 07:35:00,0.91424,0.9147,0.91413,0.9144,66600000.0
2007-10-15 07:40:00,0.9144,0.91453,0.91372,0.91427,68000000.0
2007-10-15 07:45:00,0.91436,0.91492,0.91418,0.91486,59200000.0
2007-10-15 07:50:00,0.91486,0.91553,0.91484,0.91547,64000000.0
2007-10-15 07:55:00,0.91566,0.91587,0.91514,0.91551,68600000.0
2007-10-15 08:00:00,0.9155,0.91571,0.91504,0.91545,69000000.0
2007-10-15 08:05:00,0.91532,0.91569,0.91504,0.91533,72400000.0
2007-10-15 08:10:00,0.91534,0.91547,0.91495,0.91526,62800000.0
2007-10-15 08:15:00,0.91522,0.91557,0.91516,0.91553,62400000.0
2007-10-15 08:20:00,0.91555,0.9156,0.91497,0.91508,66000000.0
2007-10-15 08:25:00,0.91516,0.91576,0.91516,0.91574,65000000.0
2007-10-15 08:30:00,0.91561,0.91561,0.91458,0.91467,71400000.0
2007-10-15 08:35:00,0.91459,0.9148,0.91433,0.91465,56000000.0
2007-10-15 08:40:00,0.9147,0.91524,0.91411,0.91469,58800000.0
2007-10-15 08:45:00,0.91469,0.91486,0.91402,0.9145,58600000.0
2007-10-15 08:50:00,0.9146,0.91465,0.91432,0.91438,74000000.0
2007-10-15 08:55:00,0.91443,0.91445,0.91388,0.91393,66600000.0
2007-10-15 09:00:00,0.91399,0.91407,0.91362,0.91401,68000000.0
2007-10-15 09:05:00,0.91392,0.9143,0.91316,0.91324,79800000.0
2007-10-15 09:10:00,0.91319,0.91325,0.91233,0.91298,64000000.0
2007-10-15 09:15:00,0.913,0.9136,0.91276,0.9136,72600000.0
2007-10-15 09:20:00,0.91356,0.91356,0.91308,0.91318,65000000.0
2007-10-15 09:25:00,0.91314,0.91323,0.91219,0.91308,69800000.0
2007-10-15 09:30:00,0.91294,0.91341,0.91206,0.91285,75000000.0
2007-10-15 09:35:00,0.91283,0.91283,0.91247,0.91249,66400000.0
2007-10-15 09:40:00,0.9124,0.91251,0.91179,0.91186,64000000.0
2007-10-15 09:45:00,0.91138,0.91152,0.91094,0.91145,57600000.0
2007-10-15 09:50:00,0.91147,0.9115,0.91015,0.91024,67600000.0
2007-10-15 09:55:00,0.91009,0.91042,0.90973,0.91039,69200000.0
2007-10-15 10:00:00,0.91016,0.91017,0.90953,0.90988,62800000.0
2007-10-15 10:05:00,0.90987,0.91002,0.90932,0.9096,62600000.0
2007-10-15 10:10:00,0.90952,0.90962,0.90918,0.90942,68800000.0
2007-10-15 10:15:00,0.90944,0.90951,0.90852,0.90852,71200000.0
2007-10-15 10:20:00,0.9085,0.90947,0.90836,0.9092,67600000.0
2007-10-15 10:25:00,0.90936,0.9095,0.90887,0.90934,66000000.0
2007-10-15 10:30:00,0.90922,0.90934,0.90903,0.90924,58600000.0
2007-10-15 10:35:00,0.90933,0.90959,0.90892,0.90948,66200000.0
2007-10-15 10:40:00,0.90951,0.90984,0.9092,0.90979,67200000.0
2007-10-15 10:45:00,0.90978,0.90978,0.90939,0.9094,66000000.0
2007-10-15 10:50:00,0.90943,0.90965,0.90917,0.90944,62400000.0
2007-10-15 10:55:00,0.90956,0.90956,0.90915,0.90921,66600000.0
2007-10-15 11:00:00,0.90936,0.90937,0.90911,0.90921,65600000.0
2007-10-15 11:05:00,0.90907,0.90907,0.90875,0.90897,57600000.0
2007-10-15 11:10:00,0.90892,0.90963,0.90892,0.90936,76600000.0
2007-10-15 11:15:00,0.90949,0.9097,0.90865,0.90955,70800000.0
2007-10-15 11:20:00,0.90941,0.90948,0.90869,0.90947,72200000.0
2007-10-15 11:25:00,0.90962,0.90972,0.9092,0.90948,62800000.0
2007-10-15 11:30:00,0.90955,0.90955,0.90898,0.90919,70400000.0
2007-10-15 11:35:00,0.90927,0.9094,0.90886,0.90892,68200000.0
2007-10-15 11:40:00,0.90915,0.90958,0.90828,0.90918,62400000.0
2007-10-15 11:45:00,0.90919,0.90959,0.90906,0.90954,68800000.0
2007-10-15 11:50:00,0.90967,0.9097,0.90919,0.90924,72200000.0
2007-10-15 11:55:00,0.90893,0.90946,0.90848,0.9092,67600000.0
2007-10-15 12:00:00,0.90921,0.90963,0.90916,0.90946,70800000.0
2007-10-15 12:05:00,0.90939,0.90959,0.90924,0.9095,71600000.0
2007-10-15 12:10:00,0.9094,0.90976,0.90907,0.90947,77800000.0
2007-10-15 12:15:00,0.90948,0.90973,0.90941,0.90958,67200000.0
2007-10-15 12:20:00,0.9094,0.90948,0.90897,0.90905,67600000.0
2007-10-15 12:25:00,0.90908,0.90933,0.90904,0.90924,60800000.0
2007-10-15 12:30:00,0.90906,0.90971,0.90902,0.90956,67000000.0
2007-10-15 12:35:00,0.90951,0.90958,0.90885,0.90906,73600000.0
2007-10-15 12:40:00,0.9091,0.9091,0.90834,0.90842,64000000.0
2007-10-15 12:45:00,0.90856,0.90864,0.90829,0.90846,62800000.0
2007-10-15 12:50:00,0.90846,0.90875,0.90801,0.90872,72000000.0
2007-10-15 12:55:00,0.9087,0.90898,0.90785,0.90898,61800000.0
2007-10-15 13:00:00,0.90894,0.90934,0.90857,0.90931,67600000.0
2007-10-15 13:05:00,0.90934,0.90947,0.90879,0.90939,67200000.0
2007-10-15 13:10:00,0.90935,0.90976,0.90869,0.90971,57600000.0
2007-10-15 13:15:00,0.90968,0.91031,0.90968,0.9103,59200000.0
2007-10-15 13:20:00,0.91027,0.91081,0.9101,0.91074,75000000.0
2007-10-15 13:25:00,0.91096,0.91116,0.91078,0.9108,66000000.0
2007-10-15 13:30:00,0.91096,0.91132,0.91072,0.91124,104800000.0
2007-10-15 13:35:00,0.91112,0.91135,0.9109,0.91124,126000000.0
2007-10-15 13:40:00,0.9113,0.9118,0.91129,0.9118,140800000.0
2007-10-15 13:45:00,0.91176,0.91195,0.91067,0.91083,121800000.0
2007-10-15 13:50:00,0.91097,0.91126,0.91057,0.91122,156600000.0
2007-10-15 13:55:00,0.91115,0.91115,0.91064,0.91074,130000000.0
2007-10-15 14:00:00,0.91057,0.91057,0.90984,0.91015,171400000.0
2007-10-15 14:05:00,0.91018,0.91053,0.91011,0.91053,151000000.0
2007-10-15 14:10:00,0.91054,0.91131,0.91044,0.91131,115000000.0
2007-10-15 14:15:00,0.91127,0.91149,0.91122,0.91143,186000000.0
2007-10-15 14:20:00,0.91145,0.91158,0.91086,0.91086,137600000.0
2007-10-15 14:25:00,0.91089,0.91098,0.91051,0.91088,107200000.0
2007-10-15 14:30:00,0.91124,0.91214,0.91123,0.91187,207200000.0
2007-10-15 14:35:00,0.91183,0.91186,0.91104,0.91151,182800000.0
2007-10-15 14:40:00,0.91114,0.91117,0.91091,0.91108,244600000.0
2007-10-15 14:45:00,0.911,0.91138,0.91081,0.91094,151800000.0
2007-10-15 14:50:00,0.91102,0.91118,0.91094,0.91108,133000000.0
2007-10-15 14:55:00,0.91102,0.9117,0.91096,0.91096,102400000.0
2007-10-15 15:00:00,0.91152,0.91185,0.91088,0.91105,155200000.0
2007-10-15 15:05:00,0.91114,0.91114,0.91,0.91068,106400000.0
2007-10-15 15:10:00,0.91077,0.91117,0.91033,0.91113,227800000.0
2007-10-15 15:15:00,0.9112,0.9112,0.9103,0.911,97000000.0
2007-10-15 15:20:00,0.911,0.91143,0.91095,0.91112,165200000.0
2007-10-15 15:25:00,0.91108,0.91138,0.91036,0.91126,192600000.0
2007-10-15 15:30:00,0.91033,0.9115,0.91009,0.91122,251400000.0
2007-10-15 15:35:00,0.91134,0.91153,0.91115,0.91146,198200000.0
2007-10-15 15:40:00,0.91149,0.91149,0.91073,0.91082,206800000.0
2007-10-15 15:45:00,0.91064,0.91069,0.91006,0.91064,124600000.0
2007-10-15 15:50:00,0.91059,0.9107,0.91041,0.91041,87600000.0
2007-10-15 15:55:00,0.9104,0.91049,0.90964,0.91003,142200000.0
2007-10-15 16:00:00,0.91,0.91,0.90943,0.90971,240800000.0
2007-10-15 16:05:00,0.9097,0.90992,0.90927,0.90992,201200000.0
2007-10-15 16:10:00,0.90991,0.90992,0.90919,0.90965,209000000.0
2007-10-15 16:15:00,0.90975,0.90994,0.90968,0.90981,169000000.0
2007-10-15 16:20:00,0.90979,0.91011,0.90945,0.90945,201000000.0
2007-10-15 16:25:00,0.91006,0.91006,0.90962,0.90963,171200000.0
2007-10-15 16:30:00,0.9096,0.90984,0.90925,0.90925,171000000.0
2007-10-15 16:35:00,0.90916,0.90917,0.90825,0.90825,227200000.0
2007-10-15 16:40:00,0.90793,0.90793,0.90606,0.90687,122000000.0
2007-10-15 16:45:00,0.9069,0.90708,0.90635,0.90708,316000000.0
2007-10-15 16:50:00,0.90726,0.90726,0.90631,0.90637,159200000.0
2007-10-15 16:55:00,0.90643,0.90728,0.90607,0.90728,197800000.0
2007-10-15 17:00:00,0.90735,0.90735,0.90594,0.90594,233200000.0
2007-10-15 17:05:00,0.90569,0.90596,0.90516,0.90596,181400000.0
2007-10-15 17:10:00,0.90586,0.90635,0.90537,0.90554,145400000.0
2007-10-15 17:15:00,0.90553,0.90638,0.90553,0.90626,104000000.0
2007-10-15 17:20:00,0.90598,0.90602,0.90351,0.90366,123000000.0
2007-10-15 17:25:00,0.90352,0.90352,0.90163,0.90223,201600000.0
2007-10-15 17:30:00,0.90193,0.90253,0.90188,0.90208,371800000.0
2007-10-15 17:35:00,0.90224,0.90297,0.90216,0.90283,204600000.0
2007-10-15 17:40:00,0.90298,0.90332,0.90271,0.90281,229600000.0
2007-10-15 17:45:00,0.90272,0.9032,0.90173,0.90229,306200000.0
2007-10-15 17:50:00,0.90218,0.9029,0.90209,0.9028,260200000.0
2007-10-15 17:55:00,0.90247,0.90258,0.90204,0.90258,268000000.0
2007-10-15 18:00:00,0.90263,0.90264,0.90039,0.90055,233400000.0
2007-10-15 18:05:00,0.90053,0.90079,0.90032,0.90079,319200000.0
2007-10-15 18:10:00,0.90089,0.90151,0.90087,0.90144,130600000.0
2007-10-15 18:15:00,0.90135,0.90153,0.90122,0.90129,227800000.0
2007-10-15 18:20:00,0.90134,0.90141,0.90111,0.90122,219400000.0
2007-10-15 18:25:00,0.90122,0.90149,0.90101,0.90147,143800000.0
2007-10-15 18:30:00,0.90145,0.90145,0.90064,0.90089,208600000.0
2007-10-15 18:35:00,0.90095,0.90134,0.90072,0.9011,174600000.0
2007-10-15 18:40:00,0.90111,0.90124,0.90049,0.90063,178400000.0
2007-10-15 18:45:00,0.90067,0.90074,0.89976,0.90012,136200000.0
2007-10-15 18:50:00,0.89997,0.90028,0.89979,0.89979,145600000.0
2007-10-15 18:55:00,0.89998,0.90033,0.89968,0.90033,147600000.0
2007-10-15 19:00:00,0.90037,0.90051,0.89999,0.90015,136000000.0
2007-10-15 19:05:00,0.90014,0.90014,0.89878,0.89902,171000000.0
2007-10-15 19:10:00,0.89903,0.89923,0.8985,0.8987,102000000.0
2007-10-15 19:15:00,0.89886,0.89928,0.89882,0.89911,83600000.0
2007-10-15 19:20:00,0.89905,0.89945,0.89864,0.89885,116400000.0
2007-10-15 19:25:00,0.89949,0.89998,0.899,0.89998,95200000.0
2007-10-15 19:30:00,0.90006,0.90025,0.89979,0.90006,86400000.0
2007-10-15 19:35:00,0.90004,0.90012,0.89945,0.90012,94800000.0
2007-10-15 19:40:00,0.90011,0.90011,0.89929,0.89964,81000000.0
2007-10-15 19:45:00,0.89978,0.89993,0.89967,0.89972,94200000.0
2007-10-15 19:50:00,0.89976,0.89987,0.89957,0.89965,76400000.0
2007-10-15 19:55:00,0.8997,0.89985,0.89948,0.89985,60800000.0
2007-10-15 20:00:00,0.89984,0.90003,0.89951,0.8997,69200000.0
2007-10-15 20:05:00,0.89981,0.89981,0.89891,0.89894,66000000.0
2007-10-15 20:10:00,0.89892,0.89922,0.89888,0.89915,86400000.0
2007-10-15 20:15:00,0.899,0.90011,0.89892,0.89999,71200000.0
2007-10-15 20:20:00,0.89993,0.89993,0.89946,0.89953,75600000.0
2007-10-15 20:25:00,0.89942,0.89966,0.89889,0.89962,55400000.0
2007-10-15 20:30:00,0.89901,0.89963,0.89891,0.89948,69200000.0
2007-10-15 20:35:00,0.89955,0.89955,0.89873,0.89946,69200000.0
2007-10-15 20:40:00,0.89944,0.89955,0.89934,0.89951,65000000.0
2007-10-15 20:45:00,0.89933,0.89966,0.89926,0.89937,48400000.0
2007-10-15 20:50:00,0.89947,0.89947,0.89925,0.89935,64000000.0
2007-10-15 20:55:00,0.89939,0.89943,0.89842,0.89898,64000000.0
2007-10-15 21:00:00,0.89895,0.89952,0.89895,0.89946,62400000.0
2007-10-15 21:05:00,0.89949,0.89968,0.89918,0.89963,67200000.0
2007-10-15 21:10:00,0.89971,0.89987,0.89934,0.89951,68800000.0
2007-10-15 21:15:00,0.89945,0.89945,0.89864,0.8993,64800000.0
2007-10-15 21:20:00,0.89933,0.89952,0.89837,0.89837,62400000.0
2007-10-15 21:25:00,0.89816,0.89816,0.89708,0.89778,59000000.0
2007-10-15 21:30:00,0.89792,0.89803,0.89624,0.89656,55400000.0
2007-10-15 21:35:00,0.89665,0.89666,0.89587,0.89606,72400000.0
2007-10-15 21:40:00,0.89608,0.89673,0.89594,0.89673,74000000.0
2007-10-15 21:45:00,0.89697,0.89819,0.89681,0.89795,76800000.0
2007-10-15 21:50:00,0.8979,0.8979,0.89694,0.89725,57400000.0
2007-10-15 21:55:00,0.89728,0.89728,0.89646,0.89663,66600000.0
2007-10-15 22:00:00,0.89675,0.89789,0.89674,0.89789,66000000.0
2007-10-15 22:05:00,0.89797,0.89874,0.89788,0.89839,64200000.0
2007-10-15 22:10:00,0.89852,0.89898,0.89824,0.89898,76600000.0
2007-10-15 22:15:00,0.89817,0.89932,0.89817,0.89932,63200000.0
2007-10-15 22:20:00,0.89925,0.89931,0.8983,0.89886,57600000.0
2007-10-15 22:25:00,0.89896,0.89942,0.89827,0.89925,70800000.0
2007-10-15 22:30:00,0.89947,0.89955,0.89923,0.89934,97600000.0
2007-10-15 22:35:00,0.89913,0.89924,0.89831,0.89924,67600000.0
2007-10-15 22:40:00,0.8992,0.89921,0.8984,0.89892,51200000.0
2007-10-15 22:45:00,0.899,0.89904,0.89874,0.89884,52800000.0
2007-10-15 22:50:00,0.89888,0.89909,0.89883,0.89904,66000000.0
2007-10-15 22:55:00,0.89881,0.89926,0.89875,0.89893,62400000.0
2007-10-15 23:00:00,0.89876,0.89948,0.89845,0.89944,73000000.0
2007-10-15 23:05:00,0.89931,0.89965,0.89923,0.89957,63200000.0
2007-10-15 23:10:00,0.89948,0.89948,0.89858,0.89903,62400000.0
2007-10-15 23:15:00,0.89926,0.89935,0.89873,0.89926,63400000.0
2007-10-15 23:20:00,0.89921,0.89963,0.89865,0.89957,59600000.0
2007-10-15 23:25:00,0.89952,0.89972,0.89911,0.89972,57600000.0
2007-10-15 23:30:00,0.89958,0.90004,0.89908,0.8998,72000000.0
2007-10-15 23:35:00,0.89981,0.89984,0.89888,0.8989,60800000.0
2007-10-15 23:40:00,0.89973,0.89991,0.8996,0.8996,52800000.0
2007-10-15 23:45:00,0.89939,0.89971,0.89939,0.89971,51600000.0
2007-10-15 23:50:00,0.8996,0.90014,0.89947,0.90014,67000000.0
2007-10-15 23:55:00,0.90015,0.90047,0.89902,0.90047,88000000.0
2007-10-16 00:00:00,0.90064,0.90088,0.90041,0.90088,66000000.0
2007-10-16 00:05:00,0.90095,0.90136,0.90064,0.90115,57600000.0
2007-10-16 00:10:00,0.90115,0.90134,0.90106,0.90124,49600000.0
2007-10-16 00:15:00,0.90127,0.90161,0.9011,0.90129,62400000.0
2007-10-16 00:20:00,0.90114,0.90114,0.89985,0.89989,57600000.0
2007-10-16 00:25:00,0.89977,0.90106,0.89975,0.90092,50800000.0
2007-10-16 00:30:00,0.90083,0.90101,0.90053,0.90078,58400000.0
2007-10-16 00:35:00,0.90081,0.90082,0.90038,0.90068,63400000.0
2007-10-16 00:40:00,0.90056,0.90067,0.90043,0.90058,58600000.0
2007-10-16 00:45:00,0.90052,0.90125,0.90043,0.90125,72400000.0
2007-10-16 00:50:00,0.90124,0.90151,0.90038,0.90083,54000000.0
2007-10-16 00:55:00,0.90148,0.90191,0.90143,0.9016,62600000.0
2007-10-16 01:00:00,0.90158,0.90158,0.90126,0.90129,66800000.0
2007-10-16 01:05:00,0.90108,0.90146,0.901,0.90121,59200000.0
2007-10-16 01:10:00,0.90127,0.90128,0.90069,0.90069,53200000.0
2007-10-16 01:15:00,0.90071,0.90095,0.90028,0.90033,57600000.0
2007-10-16 01:20:00,0.90089,0.90089,0.89991,0.89998,65400000.0
2007-10-16 01:25:00,0.90002,0.9004,0.89889,0.89996,59200000.0
2007-10-16 01:30:00,0.90001,0.90028,0.89968,0.89994,57600000.0
2007-10-16 01:35:00,0.90005,0.90042,0.89974,0.90041,66000000.0
2007-10-16 01:40:00,0.90053,0.9006,0.90035,0.90046,46400000.0
2007-10-16 01:45:00,0.90064,0.90064,0.90008,0.90023,59600000.0
2007-10-16 01:50:00,0.90027,0.90064,0.89936,0.9005,61800000.0
2007-10-16 01:55:00,0.90013,0.90056,0.90011,0.90056,62600000.0
2007-10-16 02:00:00,0.90048,0.90069,0.90033,0.90066,72800000.0
2007-10-16 02:05:00,0.90073,0.90096,0.90032,0.90096,68200000.0
2007-10-16 02:10:00,0.90123,0.90151,0.90112,0.90137,74000000.0
2007-10-16 02:15:00,0.90133,0.90391,0.90049,0.90377,69600000.0
2007-10-16 02:20:00,0.90063,0.90107,0.90041,0.90059,66400000.0
2007-10-16 02:25:00,0.90111,0.90114,0.90018,0.90087,59200000.0
2007-10-16 02:30:00,0.9008,0.9008,0.90025,0.90065,65400000.0
2007-10-16 02:35:00,0.90054,0.90054,0.89999,0.90024,60200000.0
2007-10-16 02:40:00,0.90015,0.9002,0.89913,0.89941,65800000.0
2007-10-16 02:45:00,0.89897,0.89918,0.89858,0.89891,65600000.0
2007-10-16 02:50:00,0.89927,0.89933,0.89894,0.89912,67200000.0
2007-10-16 02:55:00,0.89904,0.8992,0.89856,0.89856,69200000.0
2007-10-16 03:00:00,0.89826,0.89834,0.89747,0.89762,72000000.0
2007-10-16 03:05:00,0.89745,0.89791,0.8967,0.89791,66000000.0
2007-10-16 03:10:00,0.89825,0.89906,0.89824,0.89906,73400000.0
2007-10-16 03:15:00,0.89896,0.89904,0.89778,0.89871,70800000.0
2007-10-16 03:20:00,0.89859,0.89893,0.89815,0.89865,60800000.0
2007-10-16 03:25:00,0.89865,0.89884,0.89854,0.89883,66400000.0
2007-10-16 03:30:00,0.89892,0.89913,0.89847,0.89875,64400000.0
2007-10-16 03:35:00,0.89874,0.89951,0.89874,0.89947,64000000.0
2007-10-16 03:40:00,0.89948,0.89951,0.89905,0.89912,60800000.0
2007-10-16 03:45:00,0.8985,0.89933,0.8985,0.89903,51000000.0
2007-10-16 03:50:00,0.89898,0.89977,0.89878,0.89977,74400000.0
2007-10-16 03:55:00,0.89984,0.90025,0.89953,0.89977,70800000.0
2007-10-16 04:00:00,0.89978,0.90046,0.89971,0.90034,73400000.0
2007-10-16 04:05:00,0.90033,0.90038,0.89988,0.90033,61600000.0
2007-10-16 04:10:00,0.9002,0.90031,0.89885,0.89951,60800000.0
2007-10-16 04:15:00,0.89958,0.89963,0.89883,0.89885,62200000.0
2007-10-16 04:20:00,0.8989,0.89913,0.89864,0.89899,65400000.0
2007-10-16 04:25:00,0.89892,0.89954,0.89885,0.89935,65000000.0
2007-10-16 04:30:00,0.89934,0.89943,0.8989,0.89918,57000000.0
2007-10-16 04:35:00,0.89909,0.89921,0.89871,0.89875,68800000.0
2007-10-16 04:40:00,0.89874,0.89884,0.89816,0.89816,63800000.0
2007-10-16 04:45:00,0.89872,0.89872,0.89796,0.89807,64400000.0
2007-10-16 04:50:00,0.89831,0.89893,0.89765,0.89883,68800000.0
2007-10-16 04:55:00,0.89903,0.89909,0.89858,0.89883,67200000.0
2007-10-16 05:00:00,0.89885,0.89912,0.89876,0.89901,60200000.0
2007-10-16 05:05:00,0.89903,0.8991,0.89882,0.89892,62400000.0
2007-10-16 05:10:00,0.89901,0.89975,0.89899,0.89972,69200000.0
2007-10-16 05:15:00,0.8997,0.89983,0.89932,0.89945,62400000.0
2007-10-16 05:20:00,0.89957,0.8998,0.89949,0.89974,63400000.0
2007-10-16 05:25:00,0.89982,0.89998,0.89976,0.89984,68000000.0
2007-10-16 05:30:00,0.89976,0.89977,0.89924,0.89952,69800000.0
2007-10-16 05:35:00,0.89959,0.8999,0.8988,0.89983,61800000.0
2007-10-16 05:40:00,0.89996,0.90004,0.89943,0.89956,62800000.0
2007-10-16 05:45:00,0.89958,0.89958,0.89901,0.89937,64000000.0
2007-10-16 05:50:00,0.89948,0.89966,0.89882,0.89953,61200000.0
2007-10-16 05:55:00,0.89954,0.89969,0.89948,0.89955,75200000.0
2007-10-16 06:00:00,0.8997,0.89974,0.899,0.89943,63400000.0
2007-10-16 06:05:00,0.89941,0.8995,0.89887,0.8995,74600000.0
2007-10-16 06:10:00,0.89941,0.89941,0.89883,0.89883,61200000.0
2007-10-16 06:15:00,0.89904,0.89908,0.89869,0.89908,63400000.0
2007-10-16 06:20:00,0.89905,0.89925,0.89881,0.89912,70200000.0
2007-10-16 06:25:00,0.89893,0.89904,0.89879,0.89898,61800000.0
2007-10-16 06:30:00,0.89896,0.89896,0.89784,0.89834,70800000.0
2007-10-16 06:35:00,0.89832,0.89848,0.8979,0.8981,70400000.0
2007-10-16 06:40:00,0.89812,0.89869,0.898,0.89865,71000000.0
2007-10-16 06:45:00,0.89802,0.89884,0.89802,0.89884,60000000.0
2007-10-16 06:50:00,0.89875,0.89893,0.89804,0.89857,68800000.0
2007-10-16 06:55:00,0.89864,0.89884,0.89832,0.89869,68000000.0
2007-10-16 07:00:00,0.89882,0.89897,0.89856,0.89856,59200000.0
2007-10-16 07:05:00,0.89852,0.89852,0.89783,0.89816,61200000.0
2007-10-16 07:10:00,0.89828,0.89866,0.8981,0.89852,68800000.0
2007-10-16 07:15:00,0.89798,0.89859,0.89798,0.89832,66000000.0
2007-10-16 07:20:00,0.89838,0.89857,0.89822,0.89857,56000000.0
2007-10-16 07:25:00,0.89843,0.89923,0.89792,0.89919,61800000.0
2007-10-16 07:30:00,0.899,0.89903,0.89869,0.89889,59200000.0
2007-10-16 07:35:00,0.89849,0.89908,0.89838,0.89883,65600000.0
2007-10-16 07:40:00,0.89898,0.89912,0.89861,0.89873,67000000.0
2007-10-16 07:45:00,0.89867,0.8988,0.89859,0.89878,59200000.0
2007-10-16 07:50:00,0.89874,0.89999,0.89874,0.89991,62800000.0
2007-10-16 07:55:00,0.90004,0.90047,0.89982,0.90015,69200000.0
2007-10-16 08:00:00,0.89996,0.90024,0.89986,0.90011,68600000.0
2007-10-16 08:05:00,0.89999,0.90015,0.89953,0.89964,74000000.0
2007-10-16 08:10:00,0.89983,0.90016,0.89952,0.89994,62200000.0
2007-10-16 08:15:00,0.89993,0.90059,0.89988,0.90042,61600000.0
2007-10-16 08:20:00,0.90028,0.90042,0.90001,0.90003,65600000.0
2007-10-16 08:25:00,0.90004,0.90023,0.8997,0.90023,66000000.0
2007-10-16 08:30:00,0.90025,0.90075,0.90013,0.90013,71400000.0
2007-10-16 08:35:00,0.90006,0.9002,0.89954,0.89998,55800000.0
2007-10-16 08:40:00,0.90001,0.90046,0.89904,0.90024,57600000.0
2007-10-16 08:45:00,0.90017,0.90027,0.89966,0.89967,59200000.0
2007-10-16 08:50:00,0.89964,0.89964,0.89874,0.89874,64000000.0
2007-10-16 08:55:00,0.89864,0.89866,0.89764,0.89764,67600000.0
2007-10-16 09:00:00,0.89777,0.89788,0.89613,0.89613,67400000.0
2007-10-16 09:05:00,0.89554,0.89564,0.89468,0.89492,78800000.0
2007-10-16 09:10:00,0.89492,0.89496,0.89073,0.89095,64400000.0
2007-10-16 09:15:00,0.88978,0.88978,0.88612,0.88802,74000000.0
2007-10-16 09:20:00,0.88801,0.88859,0.88295,0.88296,65600000.0
2007-10-16 09:25:00,0.88293,0.88636,0.88276,0.88558,69800000.0
2007-10-16 09:30:00,0.88495,0.88522,0.87946,0.87946,75600000.0
2007-10-16 09:35:00,0.87963,0.88422,0.87757,0.88172,66000000.0
2007-10-16 09:40:00,0.8823,0.88242,0.88104,0.88147,64000000.0
2007-10-16 09:45:00,0.88168,0.88442,0.88168,0.88413,58000000.0
2007-10-16 09:50:00,0.88399,0.88562,0.88374,0.88439,68000000.0
2007-10-16 09:55:00,0.8844,0.88518,0.88394,0.88485,69200000.0
2007-10-16 10:00:00,0.88507,0.88565,0.885,0.88527,62400000.0
2007-10-16 10:05:00,0.88578,0.88578,0.88468,0.88492,63400000.0
2007-10-16 10:10:00,0.88496,0.88553,0.88447,0.88551,69000000.0
2007-10-16 10:15:00,0.88557,0.88716,0.88548,0.88716,71800000.0
2007-10-16 10:20:00,0.88711,0.8872,0.88573,0.88602,66600000.0
2007-10-16 10:25:00,0.88628,0.8871,0.8859,0.88683,65600000.0
2007-10-16 10:30:00,0.88677,0.88826,0.88667,0.88826,59000000.0
2007-10-16 10:35:00,0.88864,0.89017,0.88794,0.88835,67600000.0
2007-10-16 10:40:00,0.88843,0.88856,0.88585,0.88598,67000000.0
2007-10-16 10:45:00,0.88592,0.88646,0.88581,0.8863,66000000.0
2007-10-16 10:50:00,0.88639,0.88697,0.88631,0.88669,62800000.0
2007-10-16 10:55:00,0.88655,0.88727,0.88655,0.887,67600000.0
2007-10-16 11:00:00,0.88694,0.88729,0.88667,0.88685,66000000.0
2007-10-16 11:05:00,0.88669,0.88673,0.88559,0.88581,57600000.0
2007-10-16 11:10:00,0.886,0.88637,0.88559,0.88564,76800000.0
2007-10-16 11:15:00,0.88554,0.88562,0.8844,0.88463,70200000.0
2007-10-16 11:20:00,0.88453,0.88453,0.88335,0.88381,72000000.0
2007-10-16 11:25:00,0.88371,0.88385,0.88234,0.88385,61600000.0
2007-10-16 11:30:00,0.88414,0.88469,0.88336,0.88469,70600000.0
2007-10-16 11:35:00,0.885,0.88529,0.88419,0.88444,69200000.0
2007-10-16 11:40:00,0.88454,0.88491,0.88348,0.88408,62800000.0
2007-10-16 11:45:00,0.88401,0.88401,0.88294,0.88326,68400000.0
2007-10-16 11:50:00,0.88336,0.88376,0.88336,0.88351,72400000.0
2007-10-16 11:55:00,0.88328,0.88381,0.88207,0.8832,67200000.0
2007-10-16 12:00:00,0.88325,0.88361,0.88303,0.88357,70800000.0
2007-10-16 12:05:00,0.88343,0.88363,0.88286,0.88286,70200000.0
2007-10-16 12:10:00,0.88292,0.88346,0.88271,0.88303,77200000.0
2007-10-16 12:15:00,0.88291,0.88294,0.88225,0.88232,67200000.0
2007-10-16 12:20:00,0.88244,0.88308,0.88244,0.883,68000000.0
2007-10-16 12:25:00,0.88294,0.88295,0.88248,0.88277,60200000.0
2007-10-16 12:30:00,0.88244,0.88248,0.88187,0.88209,67200000.0
2007-10-16 12:35:00,0.88198,0.88207,0.8816,0.88199,73000000.0
2007-10-16 12:40:00,0.88214,0.88295,0.88155,0.88293,64000000.0
2007-10-16 12:45:00,0.88321,0.88417,0.88321,0.88415,62400000.0
2007-10-16 12:50:00,0.88434,0.88479,0.88391,0.88443,70800000.0
2007-10-16 12:55:00,0.88479,0.88704,0.88477,0.88588,61800000.0
2007-10-16 13:00:00,0.88596,0.88596,0.88379,0.88429,67200000.0
2007-10-16 13:05:00,0.8844,0.88445,0.88385,0.88399,66600000.0
2007-10-16 13:10:00,0.88395,0.88396,0.88305,0.88305,57600000.0
2007-10-16 13:15:00,0.88278,0.8828,0.88217,0.88263,59600000.0
2007-10-16 13:20:00,0.88253,0.88257,0.88194,0.8822,75200000.0
2007-10-16 13:25:00,0.88218,0.88477,0.88189,0.88477,65600000.0
2007-10-16 13:30:00,0.88488,0.88522,0.88475,0.88508,104000000.0
2007-10-16 13:35:00,0.88502,0.88504,0.88468,0.8848,125600000.0
2007-10-16 13:40:00,0.88477,0.88477,0.88404,0.88426,141000000.0
2007-10-16 13:45:00,0.88407,0.88429,0.88361,0.8841,122200000.0
2007-10-16 13:50:00,0.88414,0.8852,0.88414,0.88438,156000000.0
2007-10-16 13:55:00,0.88445,0.88466,0.88429,0.88458,129000000.0
2007-10-16 14:00:00,0.88464,0.88504,0.8845,0.88452,172000000.0
2007-10-16 14:05:00,0.88455,0.8848,0.88444,0.88478,149600000.0
2007-10-16 14:10:00,0.88482,0.88482,0.88428,0.88441,114800000.0
2007-10-16 14:15:00,0.8842,0.88448,0.88404,0.88414,184800000.0
2007-10-16 14:20:00,0.88421,0.88435,0.88393,0.88398,138000000.0
2007-10-16 14:25:00,0.88399,0.88399,0.88315,0.88333,106200000.0
2007-10-16 14:30:00,0.88321,0.88364,0.88319,0.88351,208600000.0
2007-10-16 14:35:00,0.8835,0.88415,0.88344,0.88386,182200000.0
2007-10-16 14:40:00,0.88356,0.88365,0.88218,0.88287,244000000.0
2007-10-16 14:45:00,0.88301,0.88359,0.88291,0.88311,152200000.0
2007-10-16 14:50:00,0.88292,0.88292,0.88233,0.88241,133000000.0
2007-10-16 14:55:00,0.88269,0.88356,0.8826,0.88335,103000000.0
2007-10-16 15:00:00,0.88307,0.88362,0.88144,0.88327,154000000.0
2007-10-16 15:05:00,0.88311,0.88378,0.88147,0.88209,107000000.0
2007-10-16 15:10:00,0.88226,0.8825,0.88192,0.88192,227400000.0
2007-10-16 15:15:00,0.88189,0.88352,0.8818,0.88305,97200000.0
2007-10-16 15:20:00,0.88256,0.88265,0.88218,0.88265,166800000.0
2007-10-16 15:25:00,0.88292,0.88363,0.88241,0.88363,193600000.0
2007-10-16 15:30:00,0.88273,0.88411,0.88252,0.88363,249000000.0
2007-10-16 15:35:00,0.88368,0.88374,0.88098,0.88098,197400000.0
2007-10-16 15:40:00,0.88095,0.88101,0.87817,0.87817,207600000.0
2007-10-16 15:45:00,0.87836,0.87986,0.87836,0.87972,124000000.0
2007-10-16 15:50:00,0.87961,0.87961,0.87917,0.87945,90800000.0
2007-10-16 15:55:00,0.87955,0.88022,0.87932,0.87954,143200000.0
2007-10-16 16:00:00,0.8793,0.87931,0.87709,0.87754,238000000.0
2007-10-16 16:05:00,0.87751,0.87961,0.87712,0.87853,199600000.0
2007-10-16 16:10:00,0.8786,0.87879,0.87775,0.87803,206600000.0
2007-10-16 16:15:00,0.87718,0.87764,0.87654,0.87764,168600000.0
2007-10-16 16:20:00,0.87733,0.87813,0.87702,0.87734,199600000.0
2007-10-16 16:25:00,0.87721,0.87721,0.87468,0.87498,171000000.0
2007-10-16 16:30:00,0.87521,0.87736,0.87521,0.8773,171000000.0
2007-10-16 16:35:00,0.87732,0.87742,0.87604,0.87604,225200000.0
2007-10-16 16:40:00,0.87603,0.87633,0.87542,0.87549,121800000.0
2007-10-16 16:45:00,0.87554,0.87761,0.87553,0.87758,316400000.0
2007-10-16 16:50:00,0.87765,0.87785,0.87663,0.87695,159800000.0
2007-10-16 16:55:00,0.8772,0.88006,0.87711,0.88006,197600000.0
2007-10-16 17:00:00,0.88016,0.88016,0.87927,0.87927,233000000.0
2007-10-16 17:05:00,0.87926,0.87933,0.87879,0.87913,181800000.0
2007-10-16 17:10:00,0.87958,0.87972,0.87893,0.87896,146800000.0
2007-10-16 17:15:00,0.87895,0.87946,0.87857,0.87857,103800000.0
2007-10-16 17:20:00,0.87912,0.87978,0.87898,0.87978,123800000.0
2007-10-16 17:25:00,0.87981,0.88024,0.87971,0.87978,199200000.0
2007-10-16 17:30:00,0.87955,0.88286,0.87955,0.88248,370400000.0
2007-10-16 17:35:00,0.88232,0.88318,0.88204,0.88287,206200000.0
2007-10-16 17:40:00,0.88255,0.88258,0.88158,0.8821,227800000.0
2007-10-16 17:45:00,0.88218,0.88238,0.88124,0.88171,306800000.0
2007-10-16 17:50:00,0.88186,0.88186,0.88143,0.88147,260200000.0
2007-10-16 17:55:00,0.88146,0.88166,0.88108,0.88108,267800000.0
2007-10-16 18:00:00,0.88118,0.88118,0.88015,0.88032,234200000.0
2007-10-16 18:05:00,0.88057,0.88067,0.88025,0.88047,319000000.0
2007-10-16 18:10:00,0.88044,0.88044,0.87966,0.8797,131200000.0
2007-10-16 18:15:00,0.87972,0.87984,0.87939,0.8796,226800000.0
2007-10-16 18:20:00,0.87966,0.87998,0.87966,0.87971,231800000.0
2007-10-16 18:25:00,0.87983,0.87984,0.87942,0.87969,146200000.0
2007-10-16 18:30:00,0.87987,0.88043,0.8798,0.87982,208800000.0
2007-10-16 18:35:00,0.88001,0.88126,0.88001,0.88038,175600000.0
2007-10-16 18:40:00,0.88041,0.88066,0.88026,0.88043,178800000.0
2007-10-16 18:45:00,0.8804,0.88055,0.87945,0.88033,136200000.0
2007-10-16 18:50:00,0.88036,0.88114,0.88024,0.88105,145200000.0
2007-10-16 18:55:00,0.88135,0.88145,0.88003,0.88003,145400000.0
2007-10-16 19:00:00,0.87987,0.87987,0.87908,0.87918,134400000.0
2007-10-16 19:05:00,0.87921,0.87951,0.8781,0.8781,162000000.0
2007-10-16 19:10:00,0.87813,0.87889,0.87777,0.878,101800000.0
2007-10-16 19:15:00,0.87816,0.8782,0.87772,0.87779,83000000.0
2007-10-16 19:20:00,0.87786,0.87799,0.8771,0.87778,116200000.0
2007-10-16 19:25:00,0.87794,0.8784,0.87787,0.87798,94800000.0
2007-10-16 19:30:00,0.87797,0.87811,0.87746,0.87811,86400000.0
2007-10-16 19:35:00,0.87808,0.87916,0.87808,0.87877,92400000.0
2007-10-16 19:40:00,0.87871,0.87871,0.87833,0.87844,81600000.0
2007-10-16 19:45:00,0.87854,0.87882,0.87822,0.87857,93200000.0
2007-10-16 19:50:00,0.87844,0.87881,0.87822,0.87874,75600000.0
2007-10-16 19:55:00,0.8786,0.87918,0.87858,0.87908,60600000.0
2007-10-16 20:00:00,0.87897,0.87897,0.87847,0.87883,68200000.0
2007-10-16 20:05:00,0.87891,0.87935,0.87867,0.87912,64800000.0
2007-10-16 20:10:00,0.87908,0.87981,0.87908,0.87981,86400000.0
2007-10-16 20:15:00,0.87989,0.88087,0.87979,0.88062,65200000.0
2007-10-16 20:20:00,0.88054,0.88069,0.88007,0.88014,76000000.0
2007-10-16 20:25:00,0.87997,0.88011,0.87921,0.87921,57200000.0
2007-10-16 20:30:00,0.87921,0.87939,0.87883,0.87919,67600000.0
2007-10-16 20:35:00,0.87914,0.87914,0.87806,0.87861,69200000.0
2007-10-16 20:40:00,0.8785,0.87856,0.87772,0.87772,65400000.0
2007-10-16 20:45:00,0.87768,0.87818,0.87768,0.87793,39400000.0
2007-10-16 20:50:00,0.87837,0.87849,0.8779,0.87798,64600000.0
2007-10-16 20:55:00,0.87806,0.87807,0.87723,0.87763,63800000.0
2007-10-16 21:00:00,0.87753,0.87897,0.87753,0.87834,62800000.0
2007-10-16 21:05:00,0.87817,0.87829,0.8769,0.87718,67200000.0
2007-10-16 21:10:00,0.8771,0.87747,0.87692,0.87719,68200000.0
2007-10-16 21:15:00,0.87739,0.87786,0.87733,0.87781,64800000.0
2007-10-16 21:20:00,0.87783,0.87797,0.87762,0.87784,62800000.0
2007-10-16 21:25:00,0.87796,0.87811,0.87748,0.87786,59200000.0
2007-10-16 21:30:00,0.8778,0.87785,0.87638,0.8775,56000000.0
2007-10-16 21:35:00,0.8776,0.87819,0.87734,0.87819,74000000.0
2007-10-16 21:40:00,0.87849,0.87896,0.87849,0.87876,74400000.0
2007-10-16 21:45:00,0.87904,0.87955,0.87798,0.87886,77200000.0
2007-10-16 21:50:00,0.87886,0.87909,0.87873,0.87894,57600000.0
2007-10-16 21:55:00,0.87919,0.87948,0.87864,0.87941,60200000.0
2007-10-16 22:00:00,0.87944,0.87987,0.87927,0.87979,62400000.0
2007-10-16 22:05:00,0.87976,0.87976,0.87907,0.87914,65600000.0
2007-10-16 22:10:00,0.87933,0.87933,0.87826,0.8783,76000000.0
2007-10-16 22:15:00,0.8777,0.87947,0.8777,0.87947,62200000.0
2007-10-16 22:20:00,0.8794,0.87962,0.87838,0.87956,57000000.0
2007-10-16 22:25:00,0.87954,0.87957,0.87901,0.87945,69200000.0
2007-10-16 22:30:00,0.87972,0.88067,0.87967,0.88066,97400000.0
2007-10-16 22:35:00,0.88063,0.88139,0.87993,0.88134,67000000.0
2007-10-16 22:40:00,0.88121,0.88138,0.88092,0.88123,51600000.0
2007-10-16 22:45:00,0.88103,0.88187,0.88076,0.88178,62800000.0
2007-10-16 22:50:00,0.88167,0.88209,0.8814,0.88203,66200000.0
2007-10-16 22:55:00,0.88197,0.882,0.88126,0.88189,62600000.0
2007-10-16 23:00:00,0.88168,0.88252,0.88156,0.88245,74400000.0
2007-10-16 23:05:00,0.88273,0.88318,0.88262,0.88283,62800000.0
2007-10-16 23:10:00,0.88285,0.88337,0.88273,0.88314,63200000.0
2007-10-16 23:15:00,0.88337,0.88337,0.88296,0.88324,63400000.0
2007-10-16 23:20:00,0.88323,0.88323,0.88196,0.88265,59000000.0
2007-10-16 23:25:00,0.88259,0.88284,0.88241,0.88282,58400000.0
2007-10-16 23:30:00,0.88259,0.88267,0.88168,0.88248,72400000.0
2007-10-16 23:35:00,0.88248,0.8829,0.88238,0.8829,60600000.0
2007-10-16 23:40:00,0.88273,0.88304,0.88231,0.88232,63400000.0
2007-10-16 23:45:00,0.88301,0.88335,0.88278,0.88325,61200000.0
2007-10-16 23:50:00,0.8831,0.8837,0.883,0.88321,67200000.0
2007-10-16 23:55:00,0.88364,0.8841,0.8827,0.88405,88000000.0
2007-10-17 00:00:00,0.88431,0.88466,0.88364,0.88404,65600000.0
2007-10-17 00:05:00,0.88387,0.88413,0.88331,0.88413,57600000.0
2007-10-17 00:10:00,0.88415,0.88417,0.88312,0.88368,49600000.0
2007-10-17 00:15:00,0.88364,0.88365,0.8828,0.88285,62800000.0
2007-10-17 00:20:00,0.88338,0.88346,0.88268,0.88338,57600000.0
2007-10-17 00:25:00,0.88342,0.88504,0.88342,0.885,50000000.0
2007-10-17 00:30:00,0.8849,0.885,0.88419,0.88487,69000000.0
2007-10-17 00:35:00,0.88492,0.88503,0.88422,0.88422,64400000.0
2007-10-17 00:40:00,0.88417,0.8844,0.88392,0.88392,60000000.0
2007-10-17 00:45:00,0.88398,0.88401,0.88341,0.88384,71800000.0
2007-10-17 00:50:00,0.88363,0.8838,0.88348,0.88376,52600000.0
2007-10-17 00:55:00,0.88362,0.8839,0.88352,0.88352,61600000.0
2007-10-17 01:00:00,0.88345,0.88394,0.8834,0.88394,67200000.0
2007-10-17 01:05:00,0.88371,0.88451,0.88356,0.88435,58600000.0
2007-10-17 01:10:00,0.88439,0.88491,0.88439,0.88466,56400000.0
2007-10-17 01:15:00,0.88471,0.88491,0.88463,0.88471,57600000.0
2007-10-17 01:20:00,0.88474,0.88486,0.88438,0.88458,64400000.0
2007-10-17 01:25:00,0.88487,0.88502,0.88352,0.88502,59600000.0
2007-10-17 01:30:00,0.88491,0.885,0.88469,0.88479,54800000.0
2007-10-17 01:35:00,0.88486,0.88491,0.88466,0.88482,65600000.0
2007-10-17 01:40:00,0.8848,0.88504,0.88476,0.88491,46800000.0
2007-10-17 01:45:00,0.88499,0.88578,0.88487,0.88578,60000000.0
2007-10-17 01:50:00,0.88595,0.88649,0.88507,0.88624,61200000.0
2007-10-17 01:55:00,0.88595,0.88617,0.88582,0.88616,62400000.0
2007-10-17 02:00:00,0.88612,0.88745,0.88612,0.8872,72400000.0
2007-10-17 02:05:00,0.88677,0.88677,0.88466,0.88466,69600000.0
2007-10-17 02:10:00,0.88438,0.88438,0.8829,0.8829,73600000.0
2007-10-17 02:15:00,0.88293,0.88343,0.88176,0.88176,68800000.0
2007-10-17 02:20:00,0.88134,0.88189,0.8801,0.8801,65000000.0
2007-10-17 02:25:00,0.87998,0.88152,0.87941,0.88139,60000000.0
2007-10-17 02:30:00,0.88133,0.88133,0.87997,0.88001,74000000.0
2007-10-17 02:35:00,0.87992,0.88037,0.87913,0.87913,59200000.0
2007-10-17 02:40:00,0.879,0.87928,0.87858,0.87913,68000000.0
2007-10-17 02:45:00,0.87914,0.87958,0.8785,0.87958,65600000.0
2007-10-17 02:50:00,0.87956,0.88005,0.87925,0.87926,67200000.0
2007-10-17 02:55:00,0.87908,0.88112,0.87908,0.88021,68800000.0
2007-10-17 03:00:00,0.87987,0.88116,0.87987,0.88116,72200000.0
2007-10-17 03:05:00,0.8811,0.88146,0.88041,0.88041,65600000.0
2007-10-17 03:10:00,0.8799,0.87993,0.87912,0.87949,73600000.0
2007-10-17 03:15:00,0.87937,0.87975,0.87846,0.87971,70200000.0
2007-10-17 03:20:00,0.87975,0.88077,0.87975,0.88077,60600000.0
2007-10-17 03:25:00,0.88095,0.88099,0.87931,0.87939,66000000.0
2007-10-17 03:30:00,0.8793,0.87979,0.8792,0.87953,63400000.0
2007-10-17 03:35:00,0.8793,0.87966,0.8793,0.87958,64000000.0
2007-10-17 03:40:00,0.87948,0.87952,0.87835,0.87845,61200000.0
2007-10-17 03:45:00,0.87832,0.87884,0.87831,0.8785,50400000.0
2007-10-17 03:50:00,0.87872,0.87985,0.87868,0.87956,73600000.0
2007-10-17 03:55:00,0.87953,0.87971,0.87929,0.87934,65000000.0
2007-10-17 04:00:00,0.87916,0.88009,0.87916,0.87991,74400000.0
2007-10-17 04:05:00,0.87997,0.88041,0.87984,0.88041,60200000.0
2007-10-17 04:10:00,0.8803,0.88079,0.87967,0.88024,60800000.0
2007-10-17 04:15:00,0.88051,0.88101,0.88042,0.88085,70400000.0
2007-10-17 04:20:00,0.88093,0.88145,0.88091,0.88126,65600000.0
2007-10-17 04:25:00,0.88161,0.88161,0.88106,0.88106,65600000.0
2007-10-17 04:30:00,0.88106,0.88153,0.88067,0.88145,57000000.0
2007-10-17 04:35:00,0.88141,0.8816,0.88102,0.8814,68800000.0
2007-10-17 04:40:00,0.88127,0.88152,0.88077,0.8815,64800000.0
2007-10-17 04:45:00,0.88152,0.88183,0.88123,0.88125,63800000.0
2007-10-17 04:50:00,0.88132,0.88282,0.88093,0.88273,70400000.0
2007-10-17 04:55:00,0.88261,0.88275,0.88207,0.8827,67200000.0
2007-10-17 05:00:00,0.88272,0.88281,0.88168,0.88281,60200000.0
2007-10-17 05:05:00,0.88293,0.88417,0.88293,0.88387,61800000.0
2007-10-17 05:10:00,0.8832,0.8836,0.88273,0.88351,68800000.0
2007-10-17 05:15:00,0.88363,0.88406,0.88343,0.88356,62400000.0
2007-10-17 05:20:00,0.88368,0.88374,0.88266,0.88267,64000000.0
2007-10-17 05:25:00,0.88269,0.88327,0.88269,0.88294,67200000.0
2007-10-17 05:30:00,0.88299,0.88349,0.8827,0.88349,58400000.0
2007-10-17 05:35:00,0.88356,0.88421,0.88352,0.8839,62800000.0
2007-10-17 05:40:00,0.88372,0.88376,0.88348,0.88355,64400000.0
2007-10-17 05:45:00,0.88365,0.88374,0.88327,0.88365,64400000.0
2007-10-17 05:50:00,0.8836,0.8837,0.88338,0.88358,60600000.0
2007-10-17 05:55:00,0.8835,0.88373,0.88317,0.88323,75200000.0
2007-10-17 06:00:00,0.88305,0.88319,0.88235,0.88305,64400000.0
2007-10-17 06:05:00,0.88285,0.88288,0.88187,0.882,76400000.0
2007-10-17 06:10:00,0.88193,0.88223,0.88165,0.88165,62400000.0
2007-10-17 06:15:00,0.88216,0.8823,0.8817,0.88216,63400000.0
2007-10-17 06:20:00,0.88192,0.88235,0.88176,0.88229,69600000.0
2007-10-17 06:25:00,0.88223,0.88274,0.88022,0.88022,63200000.0
2007-10-17 06:30:00,0.8802,0.8804,0.87964,0.88039,70400000.0
2007-10-17 06:35:00,0.88035,0.88035,0.87873,0.87951,70400000.0
2007-10-17 06:40:00,0.87981,0.87981,0.87844,0.87904,69200000.0
2007-10-17 06:45:00,0.87887,0.87995,0.87873,0.87995,59600000.0
2007-10-17 06:50:00,0.88013,0.88026,0.87871,0.87894,67800000.0
2007-10-17 06:55:00,0.87881,0.87881,0.87803,0.87805,67000000.0
2007-10-17 07:00:00,0.87801,0.87835,0.87683,0.87683,59200000.0
2007-10-17 07:05:00,0.87678,0.87709,0.87596,0.87597,60200000.0
2007-10-17 07:10:00,0.87606,0.87671,0.87585,0.87658,69600000.0
2007-10-17 07:15:00,0.87669,0.87671,0.87503,0.87504,66000000.0
2007-10-17 07:20:00,0.87506,0.87647,0.87506,0.87647,56000000.0
2007-10-17 07:25:00,0.87675,0.87859,0.87675,0.87788,62400000.0
2007-10-17 07:30:00,0.8773,0.8773,0.87604,0.87666,58000000.0
2007-10-17 07:35:00,0.87689,0.87749,0.87633,0.87641,64400000.0
2007-10-17 07:40:00,0.87621,0.8769,0.87617,0.87627,66000000.0
2007-10-17 07:45:00,0.87599,0.87625,0.87542,0.87616,59000000.0
2007-10-17 07:50:00,0.87619,0.8766,0.87611,0.87651,63400000.0
2007-10-17 07:55:00,0.87663,0.87724,0.87618,0.87647,69200000.0
2007-10-17 08:00:00,0.87609,0.8768,0.8758,0.87657,68800000.0
2007-10-17 08:05:00,0.87659,0.8767,0.87578,0.87588,74000000.0
2007-10-17 08:10:00,0.87575,0.87655,0.87552,0.87643,70800000.0
2007-10-17 08:15:00,0.87634,0.87634,0.87563,0.8762,63200000.0
2007-10-17 08:20:00,0.87615,0.87648,0.87608,0.87633,65600000.0
2007-10-17 08:25:00,0.87651,0.87672,0.87633,0.87651,66000000.0
2007-10-17 08:30:00,0.87657,0.87667,0.87562,0.87571,71800000.0
2007-10-17 08:35:00,0.87614,0.8766,0.87614,0.8765,56400000.0
2007-10-17 08:40:00,0.87645,0.87654,0.87526,0.8764,57600000.0
2007-10-17 08:45:00,0.87624,0.87726,0.87624,0.87711,59600000.0
2007-10-17 08:50:00,0.87726,0.87732,0.87605,0.87663,64200000.0
2007-10-17 08:55:00,0.87673,0.87722,0.87615,0.87634,67200000.0
2007-10-17 09:00:00,0.87652,0.87722,0.87652,0.87709,67200000.0
2007-10-17 09:05:00,0.87689,0.87726,0.8764,0.8764,79400000.0
2007-10-17 09:10:00,0.87648,0.87732,0.87633,0.87729,63800000.0
2007-10-17 09:15:00,0.87733,0.87756,0.87656,0.87682,74000000.0
2007-10-17 09:20:00,0.8768,0.87692,0.87658,0.87678,65000000.0
2007-10-17 09:25:00,0.87696,0.87722,0.87628,0.87722,70400000.0
2007-10-17 09:30:00,0.87771,0.87781,0.87628,0.87776,74000000.0
2007-10-17 09:35:00,0.87768,0.87793,0.87738,0.87786,66400000.0
2007-10-17 09:40:00,0.87826,0.87826,0.87748,0.87791,64800000.0
2007-10-17 09:45:00,0.8779,0.87915,0.87785,0.87913,57600000.0
2007-10-17 09:50:00,0.87949,0.88008,0.87917,0.87942,67600000.0
2007-10-17 09:55:00,0.87971,0.88063,0.87968,0.88043,68200000.0
2007-10-17 10:00:00,0.88008,0.88008,0.87957,0.87981,62800000.0
2007-10-17 10:05:00,0.87984,0.87989,0.87927,0.87965,64000000.0
2007-10-17 10:10:00,0.87954,0.88058,0.87954,0.88053,68600000.0
2007-10-17 10:15:00,0.8803,0.88032,0.87979,0.88023,71800000.0
2007-10-17 10:20:00,0.88028,0.8804,0.8792,0.8792,68000000.0
2007-10-17 10:25:00,0.87949,0.88001,0.87947,0.87995,65800000.0
2007-10-17 10:30:00,0.88013,0.88034,0.87998,0.88011,59600000.0
2007-10-17 10:35:00,0.88022,0.88049,0.87963,0.88024,67200000.0
2007-10-17 10:40:00,0.88003,0.8811,0.87993,0.8811,67200000.0
2007-10-17 10:45:00,0.88122,0.88128,0.88103,0.88117,66000000.0
2007-10-17 10:50:00,0.88109,0.88199,0.88096,0.88199,62400000.0
2007-10-17 10:55:00,0.88209,0.88364,0.88209,0.88359,67200000.0
2007-10-17 11:00:00,0.88332,0.88332,0.8807,0.88075,66800000.0
2007-10-17 11:05:00,0.88044,0.88154,0.87964,0.88154,57600000.0
2007-10-17 11:10:00,0.88193,0.88316,0.88193,0.88308,76600000.0
2007-10-17 11:15:00,0.88324,0.88324,0.88246,0.88273,69200000.0
2007-10-17 11:20:00,0.88286,0.88314,0.88192,0.88247,72000000.0
2007-10-17 11:25:00,0.88212,0.88259,0.88171,0.88259,62400000.0
2007-10-17 11:30:00,0.88262,0.88316,0.88208,0.88293,70400000.0
2007-10-17 11:35:00,0.88298,0.88319,0.88202,0.88202,69600000.0
2007-10-17 11:40:00,0.88203,0.88203,0.88086,0.88188,62800000.0
2007-10-17 11:45:00,0.88177,0.88247,0.8817,0.88242,68800000.0
2007-10-17 11:50:00,0.88235,0.88264,0.882,0.88253,71800000.0
2007-10-17 11:55:00,0.88246,0.88287,0.8819,0.88231,67000000.0
2007-10-17 12:00:00,0.88227,0.88242,0.88207,0.88212,70600000.0
2007-10-17 12:05:00,0.88211,0.88224,0.88199,0.88203,70800000.0
2007-10-17 12:10:00,0.88193,0.88221,0.88193,0.88221,78400000.0
2007-10-17 12:15:00,0.88197,0.88252,0.88195,0.88247,67200000.0
2007-10-17 12:20:00,0.88246,0.88246,0.88186,0.88209,67600000.0
2007-10-17 12:25:00,0.88207,0.88217,0.88144,0.88148,60200000.0
2007-10-17 12:30:00,0.88138,0.88189,0.88127,0.88159,67600000.0
2007-10-17 12:35:00,0.88162,0.88165,0.88135,0.88158,74000000.0
2007-10-17 12:40:00,0.88117,0.88212,0.88115,0.88202,63600000.0
2007-10-17 12:45:00,0.88212,0.88224,0.88176,0.88202,62200000.0
2007-10-17 12:50:00,0.88206,0.88209,0.8812,0.88182,71400000.0
2007-10-17 12:55:00,0.88205,0.88239,0.88106,0.88239,62400000.0
2007-10-17 13:00:00,0.88239,0.88328,0.88239,0.88328,66600000.0
2007-10-17 13:05:00,0.88345,0.88413,0.8832,0.88413,67200000.0
2007-10-17 13:10:00,0.88445,0.88651,0.88445,0.88561,57600000.0
2007-10-17 13:15:00,0.88553,0.8868,0.88553,0.88655,59200000.0
2007-10-17 13:20:00,0.8866,0.88667,0.8861,0.88635,75600000.0
2007-10-17 13:25:00,0.8864,0.88706,0.88622,0.88682,65400000.0
2007-10-17 13:30:00,0.88693,0.88756,0.88691,0.88738,104000000.0
2007-10-17 13:35:00,0.88723,0.88756,0.88676,0.88756,124800000.0
2007-10-17 13:40:00,0.88748,0.88787,0.88698,0.88698,140400000.0
2007-10-17 13:45:00,0.88695,0.88704,0.88647,0.88659,121400000.0
2007-10-17 13:50:00,0.8865,0.8865,0.88599,0.88636,157400000.0
2007-10-17 13:55:00,0.88645,0.88647,0.88606,0.88606,130400000.0
2007-10-17 14:00:00,0.88614,0.88679,0.88601,0.88679,171000000.0
2007-10-17 14:05:00,0.88675,0.88677,0.88643,0.88661,150600000.0
2007-10-17 14:10:00,0.8865,0.88732,0.88618,0.88724,115600000.0
2007-10-17 14:15:00,0.88708,0.88745,0.887,0.88702,186000000.0
2007-10-17 14:20:00,0.88718,0.8875,0.88675,0.88683,137400000.0
2007-10-17 14:25:00,0.88681,0.88681,0.88586,0.88625,108000000.0
2007-10-17 14:30:00,0.88618,0.88638,0.88524,0.88545,207800000.0
2007-10-17 14:35:00,0.8852,0.88609,0.88511,0.88517,182800000.0
2007-10-17 14:40:00,0.8852,0.88595,0.8851,0.88537,244800000.0
2007-10-17 14:45:00,0.88554,0.88582,0.88554,0.88567,152400000.0
2007-10-17 14:50:00,0.88559,0.88566,0.88516,0.88541,133000000.0
2007-10-17 14:55:00,0.88524,0.88527,0.88464,0.88489,102200000.0
2007-10-17 15:00:00,0.88493,0.88621,0.88474,0.88602,153200000.0
2007-10-17 15:05:00,0.8863,0.88752,0.8863,0.88711,108000000.0
2007-10-17 15:10:00,0.88698,0.88731,0.88692,0.88698,227400000.0
2007-10-17 15:15:00,0.8871,0.88923,0.8871,0.88923,98800000.0
2007-10-17 15:20:00,0.88943,0.89008,0.88902,0.88991,164000000.0
2007-10-17 15:25:00,0.88981,0.88988,0.88832,0.88923,195000000.0
2007-10-17 15:30:00,0.88815,0.89002,0.88814,0.88996,250600000.0
2007-10-17 15:35:00,0.89067,0.89114,0.89024,0.89091,198200000.0
2007-10-17 15:40:00,0.89092,0.89092,0.8888,0.8888,207000000.0
2007-10-17 15:45:00,0.88857,0.88872,0.88758,0.88777,124600000.0
2007-10-17 15:50:00,0.88792,0.88837,0.88783,0.88827,89600000.0
2007-10-17 15:55:00,0.88821,0.88835,0.88661,0.88669,144400000.0
2007-10-17 16:00:00,0.88678,0.88719,0.88624,0.88663,238600000.0
2007-10-17 16:05:00,0.88657,0.88737,0.88651,0.88729,200600000.0
2007-10-17 16:10:00,0.8873,0.88798,0.8873,0.88774,208800000.0
2007-10-17 16:15:00,0.88786,0.88806,0.887,0.88715,169600000.0
2007-10-17 16:20:00,0.88715,0.88791,0.88665,0.88752,200600000.0
2007-10-17 16:25:00,0.88742,0.8877,0.88707,0.88765,170400000.0
2007-10-17 16:30:00,0.88763,0.88825,0.88762,0.88792,171200000.0
2007-10-17 16:35:00,0.88789,0.88835,0.88767,0.88802,228800000.0
2007-10-17 16:40:00,0.88778,0.88791,0.88746,0.88763,122400000.0
2007-10-17 16:45:00,0.88756,0.88776,0.88663,0.88727,317600000.0
2007-10-17 16:50:00,0.88719,0.88762,0.88702,0.88716,160600000.0
2007-10-17 16:55:00,0.88719,0.88814,0.8865,0.88807,197400000.0
2007-10-17 17:00:00,0.88804,0.88804,0.88607,0.88633,234000000.0
2007-10-17 17:05:00,0.88635,0.88635,0.88528,0.88571,182200000.0
2007-10-17 17:10:00,0.88582,0.88674,0.8852,0.88661,146400000.0
2007-10-17 17:15:00,0.88659,0.88772,0.88659,0.8877,104400000.0
2007-10-17 17:20:00,0.88767,0.88767,0.88692,0.88728,122400000.0
2007-10-17 17:25:00,0.88738,0.88786,0.88726,0.88766,198600000.0
2007-10-17 17:30:00,0.88772,0.88857,0.88772,0.88857,371400000.0
2007-10-17 17:35:00,0.88888,0.89029,0.88883,0.88967,203000000.0
2007-10-17 17:40:00,0.88964,0.89115,0.88964,0.89114,227400000.0
2007-10-17 17:45:00,0.89114,0.89141,0.88957,0.89094,306200000.0
2007-10-17 17:50:00,0.89083,0.89147,0.89078,0.8908,260200000.0
2007-10-17 17:55:00,0.89021,0.89083,0.8895,0.88974,266400000.0
2007-10-17 18:00:00,0.88995,0.89027,0.88978,0.89024,232800000.0
2007-10-17 18:05:00,0.89029,0.89036,0.88997,0.89023,321200000.0
2007-10-17 18:10:00,0.89051,0.89063,0.8893,0.88944,130800000.0
2007-10-17 18:15:00,0.8895,0.88954,0.889,0.889,227000000.0
2007-10-17 18:20:00,0.88914,0.88956,0.88913,0.88919,230800000.0
2007-10-17 18:25:00,0.88897,0.88897,0.88814,0.8882,146000000.0
2007-10-17 18:30:00,0.88827,0.88839,0.88785,0.88788,209000000.0
2007-10-17 18:35:00,0.88765,0.88767,0.8868,0.88686,176400000.0
2007-10-17 18:40:00,0.88693,0.8878,0.88682,0.8877,176200000.0
2007-10-17 18:45:00,0.88768,0.88768,0.8867,0.88759,136200000.0
2007-10-17 18:50:00,0.88768,0.88774,0.88648,0.88663,144400000.0
2007-10-17 18:55:00,0.88667,0.88691,0.88508,0.8851,146800000.0
2007-10-17 19:00:00,0.88512,0.88512,0.88464,0.88483,134200000.0
2007-10-17 19:05:00,0.88449,0.88472,0.88348,0.88407,162400000.0
2007-10-17 19:10:00,0.88387,0.88405,0.88265,0.88333,107200000.0
2007-10-17 19:15:00,0.88343,0.88429,0.88343,0.88377,83200000.0
2007-10-17 19:20:00,0.88398,0.88406,0.88167,0.8825,115600000.0
2007-10-17 19:25:00,0.88294,0.88297,0.88125,0.88131,93600000.0
2007-10-17 19:30:00,0.88128,0.88233,0.8812,0.88204,87000000.0
2007-10-17 19:35:00,0.88202,0.88296,0.88202,0.88284,94800000.0
2007-10-17 19:40:00,0.88277,0.88298,0.88241,0.88244,82000000.0
2007-10-17 19:45:00,0.88237,0.88237,0.88196,0.88213,93800000.0
2007-10-17 19:50:00,0.88207,0.88207,0.8799,0.88013,74600000.0
2007-10-17 19:55:00,0.88023,0.88025,0.87861,0.87867,61200000.0
2007-10-17 20:00:00,0.87863,0.8795,0.87835,0.87907,68200000.0
2007-10-17 20:05:00,0.87887,0.88069,0.87886,0.88056,64200000.0
2007-10-17 20:10:00,0.88077,0.88134,0.88039,0.88057,86400000.0
2007-10-17 20:15:00,0.87979,0.88067,0.87974,0.87996,65400000.0
2007-10-17 20:20:00,0.88011,0.88126,0.88011,0.88126,75200000.0
2007-10-17 20:25:00,0.88102,0.8812,0.88084,0.88096,56000000.0
2007-10-17 20:30:00,0.88091,0.88091,0.87975,0.88016,68600000.0
2007-10-17 20:35:00,0.88024,0.88024,0.87968,0.88016,68800000.0
2007-10-17 20:40:00,0.88028,0.88118,0.88021,0.88095,65000000.0
2007-10-17 20:45:00,0.88045,0.88149,0.88045,0.88121,40000000.0
2007-10-17 20:50:00,0.88157,0.88176,0.88107,0.88119,64800000.0
2007-10-17 20:55:00,0.88123,0.88147,0.8805,0.88147,64400000.0
2007-10-17 21:00:00,0.88153,0.88297,0.88153,0.88296,63200000.0
2007-10-17 21:05:00,0.88293,0.88293,0.88221,0.88274,66600000.0
2007-10-17 21:10:00,0.88275,0.8836,0.88256,0.88308,69200000.0
2007-10-17 21:15:00,0.88311,0.88443,0.8831,0.8841,53600000.0
2007-10-17 21:20:00,0.88358,0.88358,0.88274,0.8828,62200000.0
2007-10-17 21:25:00,0.88282,0.88336,0.88256,0.88311,58600000.0
2007-10-17 21:30:00,0.88294,0.88308,0.8821,0.88271,56000000.0
2007-10-17 21:35:00,0.88262,0.88283,0.88225,0.8827,74000000.0
2007-10-17 21:40:00,0.88269,0.88336,0.88263,0.88336,73800000.0
2007-10-17 21:45:00,0.88374,0.8843,0.88311,0.884,76600000.0
2007-10-17 21:50:00,0.88406,0.88483,0.88401,0.88454,57400000.0
2007-10-17 21:55:00,0.88463,0.88621,0.88462,0.88612,61200000.0
2007-10-17 22:00:00,0.8862,0.88721,0.88609,0.88669,72000000.0
2007-10-17 22:05:00,0.88662,0.88749,0.88662,0.88672,66000000.0
2007-10-17 22:10:00,0.8868,0.88738,0.88657,0.88722,76800000.0
2007-10-17 22:15:00,0.88689,0.88731,0.8868,0.88719,62400000.0
2007-10-17 22:20:00,0.88729,0.88816,0.8865,0.88799,58400000.0
2007-10-17 22:25:00,0.88803,0.88809,0.88748,0.8878,70800000.0
2007-10-17 22:30:00,0.88796,0.88796,0.88648,0.88668,98800000.0
2007-10-17 22:35:00,0.88669,0.88686,0.88602,0.88686,66800000.0
2007-10-17 22:40:00,0.88686,0.88691,0.88647,0.88691,54400000.0
2007-10-17 22:45:00,0.887,0.887,0.8864,0.88668,52800000.0
2007-10-17 22:50:00,0.88671,0.88724,0.88657,0.88724,65000000.0
2007-10-17 22:55:00,0.88719,0.88741,0.88666,0.88694,63200000.0
2007-10-17 23:00:00,0.8868,0.88731,0.886,0.88686,74400000.0
2007-10-17 23:05:00,0.88658,0.88727,0.88644,0.88719,50000000.0
2007-10-17 23:10:00,0.88723,0.88735,0.88661,0.88661,62400000.0
2007-10-17 23:15:00,0.88606,0.88698,0.88606,0.8865,64000000.0
2007-10-17 23:20:00,0.88696,0.88696,0.88578,0.88635,59600000.0
2007-10-17 23:25:00,0.88659,0.88677,0.88623,0.88623,58800000.0
2007-10-17 23:30:00,0.88606,0.88622,0.88498,0.88606,72400000.0
2007-10-17 23:35:00,0.88619,0.88722,0.88606,0.88722,60800000.0
2007-10-17 23:40:00,0.88713,0.88728,0.88671,0.88674,63000000.0
2007-10-17 23:45:00,0.88673,0.88705,0.88667,0.88705,58000000.0
2007-10-17 23:50:00,0.88695,0.88716,0.88684,0.88712,66600000.0
2007-10-17 23:55:00,0.88714,0.88714,0.88601,0.88661,87800000.0
2007-10-18 00:00:00,0.88663,0.88691,0.88625,0.88689,65000000.0
2007-10-18 00:05:00,0.88684,0.88684,0.88561,0.88617,62200000.0
2007-10-18 00:10:00,0.88613,0.88614,0.88565,0.88574,50000000.0
2007-10-18 00:15:00,0.88568,0.88568,0.8851,0.88543,62400000.0
2007-10-18 00:20:00,0.88554,0.88568,0.88461,0.88468,57200000.0
2007-10-18 00:25:00,0.88497,0.88549,0.88484,0.88522,49600000.0
2007-10-18 00:30:00,0.88521,0.88542,0.88475,0.88483,69600000.0
2007-10-18 00:35:00,0.8848,0.8849,0.88449,0.88487,64400000.0
2007-10-18 00:40:00,0.88487,0.88487,0.88456,0.88457,59000000.0
2007-10-18 00:45:00,0.88468,0.88468,0.88383,0.884,72800000.0
2007-10-18 00:50:00,0.8843,0.88433,0.88354,0.88389,52800000.0
2007-10-18 00:55:00,0.88373,0.88412,0.8834,0.88409,62600000.0
2007-10-18 01:00:00,0.88417,0.88432,0.88272,0.88279,73600000.0
2007-10-18 01:05:00,0.88293,0.88304,0.88201,0.88213,58400000.0
2007-10-18 01:10:00,0.88195,0.88276,0.88187,0.88266,48000000.0
2007-10-18 01:15:00,0.88292,0.88317,0.88178,0.8818,57600000.0
2007-10-18 01:20:00,0.88158,0.88226,0.88155,0.88206,64800000.0
2007-10-18 01:25:00,0.88208,0.88276,0.88172,0.88276,59600000.0
2007-10-18 01:30:00,0.88276,0.88338,0.88263,0.88328,54400000.0
2007-10-18 01:35:00,0.88323,0.884,0.88316,0.884,65400000.0
2007-10-18 01:40:00,0.88393,0.88484,0.88374,0.88479,46800000.0
2007-10-18 01:45:00,0.88486,0.88531,0.88455,0.88501,59200000.0
2007-10-18 01:50:00,0.88481,0.88501,0.88361,0.88369,62800000.0
2007-10-18 01:55:00,0.88369,0.88383,0.88358,0.8837,61600000.0
2007-10-18 02:00:00,0.88354,0.88354,0.88295,0.88309,72000000.0
2007-10-18 02:05:00,0.88299,0.88547,0.88299,0.88535,69200000.0
2007-10-18 02:10:00,0.88515,0.8852,0.88468,0.88487,73600000.0
2007-10-18 02:15:00,0.88495,0.88553,0.88455,0.88553,68800000.0
2007-10-18 02:20:00,0.88557,0.88557,0.8851,0.88519,65600000.0
2007-10-18 02:25:00,0.88543,0.88546,0.88434,0.88447,58600000.0
2007-10-18 02:30:00,0.88454,0.88493,0.88413,0.88486,65200000.0
2007-10-18 02:35:00,0.88477,0.88477,0.88426,0.88465,59200000.0
2007-10-18 02:40:00,0.88466,0.88466,0.88425,0.88445,66600000.0
2007-10-18 02:45:00,0.88442,0.88457,0.88405,0.88424,65400000.0
2007-10-18 02:50:00,0.88426,0.88433,0.88362,0.88376,67200000.0
2007-10-18 02:55:00,0.88391,0.8841,0.88345,0.8841,69000000.0
2007-10-18 03:00:00,0.88401,0.88435,0.8836,0.88378,70800000.0
2007-10-18 03:05:00,0.88377,0.88406,0.88341,0.88393,65800000.0
2007-10-18 03:10:00,0.88342,0.88509,0.88342,0.88509,74200000.0
2007-10-18 03:15:00,0.88524,0.88555,0.88421,0.88527,70400000.0
2007-10-18 03:20:00,0.88514,0.88585,0.88514,0.88568,60600000.0
2007-10-18 03:25:00,0.88556,0.88558,0.88496,0.88544,64400000.0
2007-10-18 03:30:00,0.88538,0.8854,0.88493,0.88527,63400000.0
2007-10-18 03:35:00,0.88496,0.88551,0.88496,0.88539,64400000.0
2007-10-18 03:40:00,0.88545,0.88613,0.88516,0.88613,61600000.0
2007-10-18 03:45:00,0.88602,0.88612,0.8849,0.88514,52000000.0
2007-10-18 03:50:00,0.8853,0.88572,0.88512,0.88529,73600000.0
2007-10-18 03:55:00,0.88542,0.88549,0.88475,0.88543,65600000.0
2007-10-18 04:00:00,0.88553,0.88553,0.88441,0.88464,73200000.0
2007-10-18 04:05:00,0.88466,0.88551,0.88464,0.88539,61200000.0
2007-10-18 04:10:00,0.8854,0.88572,0.88446,0.88526,60800000.0
2007-10-18 04:15:00,0.88545,0.88546,0.88485,0.8851,62400000.0
2007-10-18 04:20:00,0.8852,0.88551,0.88469,0.88519,65600000.0
2007-10-18 04:25:00,0.8851,0.88522,0.88484,0.88494,66400000.0
2007-10-18 04:30:00,0.88472,0.88474,0.88441,0.88445,58000000.0
2007-10-18 04:35:00,0.88439,0.88441,0.88391,0.88413,68200000.0
2007-10-18 04:40:00,0.88414,0.88425,0.88352,0.88375,64000000.0
2007-10-18 04:45:00,0.88388,0.88429,0.88354,0.8842,73000000.0
2007-10-18 04:50:00,0.88421,0.88438,0.8832,0.88398,68800000.0
2007-10-18 04:55:00,0.88393,0.88395,0.88334,0.88358,67000000.0
2007-10-18 05:00:00,0.88361,0.88404,0.8834,0.88404,60800000.0
2007-10-18 05:05:00,0.88402,0.88486,0.88387,0.88486,62400000.0
2007-10-18 05:10:00,0.88504,0.88513,0.88431,0.88433,69200000.0
2007-10-18 05:15:00,0.88425,0.88444,0.88356,0.88394,62600000.0
2007-10-18 05:20:00,0.88404,0.88451,0.88381,0.88442,64400000.0
2007-10-18 05:25:00,0.88437,0.88486,0.88426,0.88486,67200000.0
2007-10-18 05:30:00,0.88486,0.88534,0.88465,0.88528,69800000.0
2007-10-18 05:35:00,0.88525,0.88533,0.88506,0.88517,69200000.0
2007-10-18 05:40:00,0.88513,0.88563,0.88498,0.88557,64400000.0
2007-10-18 05:45:00,0.88555,0.88555,0.88461,0.88497,64400000.0
2007-10-18 05:50:00,0.88471,0.88509,0.8847,0.88495,60800000.0
2007-10-18 05:55:00,0.88498,0.88507,0.88454,0.88479,75200000.0
2007-10-18 06:00:00,0.88481,0.88491,0.88406,0.88488,63400000.0
2007-10-18 06:05:00,0.88468,0.8848,0.88414,0.88435,74600000.0
2007-10-18 06:10:00,0.88426,0.88454,0.88421,0.88431,62200000.0
2007-10-18 06:15:00,0.88433,0.88459,0.8842,0.88427,64400000.0
2007-10-18 06:20:00,0.88425,0.88425,0.8838,0.88413,69800000.0
2007-10-18 06:25:00,0.88412,0.88457,0.88412,0.88456,64000000.0
2007-10-18 06:30:00,0.88396,0.88459,0.88396,0.88455,70800000.0
2007-10-18 06:35:00,0.8844,0.88482,0.88427,0.88447,70400000.0
2007-10-18 06:40:00,0.8846,0.88521,0.88442,0.88475,70800000.0
2007-10-18 06:45:00,0.88489,0.88524,0.88468,0.88512,59200000.0
2007-10-18 06:50:00,0.88485,0.88505,0.88459,0.88459,68800000.0
2007-10-18 06:55:00,0.88437,0.88468,0.88433,0.88442,67600000.0
2007-10-18 07:00:00,0.88437,0.8846,0.88417,0.88452,58600000.0
2007-10-18 07:05:00,0.88466,0.88497,0.88463,0.88495,60000000.0
2007-10-18 07:10:00,0.88493,0.88517,0.88466,0.88492,68200000.0
2007-10-18 07:15:00,0.88503,0.88524,0.88471,0.88485,72000000.0
2007-10-18 07:20:00,0.88508,0.8857,0.88508,0.88524,56400000.0
2007-10-18 07:25:00,0.88513,0.88599,0.8849,0.88578,61600000.0
2007-10-18 07:30:00,0.88582,0.88597,0.88547,0.8855,59200000.0
2007-10-18 07:35:00,0.88534,0.88539,0.88496,0.88521,66000000.0
2007-10-18 07:40:00,0.88545,0.88546,0.88509,0.88522,67200000.0
2007-10-18 07:45:00,0.8851,0.88511,0.88404,0.88448,67200000.0
2007-10-18 07:50:00,0.88457,0.88511,0.88457,0.88495,64000000.0
2007-10-18 07:55:00,0.88521,0.88529,0.88497,0.88522,69600000.0
2007-10-18 08:00:00,0.88544,0.88585,0.88542,0.88577,69200000.0
2007-10-18 08:05:00,0.88577,0.88614,0.88557,0.88575,73000000.0
2007-10-18 08:10:00,0.88579,0.88598,0.88537,0.88568,62800000.0
2007-10-18 08:15:00,0.88571,0.88595,0.8855,0.88575,62400000.0
2007-10-18 08:20:00,0.88519,0.88608,0.88519,0.88597,66800000.0
2007-10-18 08:25:00,0.88605,0.88751,0.88597,0.88731,64400000.0
2007-10-18 08:30:00,0.88736,0.88736,0.88657,0.88665,72000000.0
2007-10-18 08:35:00,0.88653,0.8868,0.88549,0.88549,56000000.0
2007-10-18 08:40:00,0.88533,0.88601,0.8847,0.88601,57600000.0
2007-10-18 08:45:00,0.88604,0.88676,0.88604,0.88646,59200000.0
2007-10-18 08:50:00,0.8867,0.88712,0.88626,0.88673,63600000.0
2007-10-18 08:55:00,0.88613,0.88657,0.88551,0.8859,67600000.0
2007-10-18 09:00:00,0.88599,0.88647,0.88503,0.88547,67600000.0
2007-10-18 09:05:00,0.8856,0.88602,0.88547,0.88593,79400000.0
2007-10-18 09:10:00,0.88583,0.88616,0.88579,0.88591,64000000.0
2007-10-18 09:15:00,0.88582,0.88582,0.88498,0.88519,74000000.0
2007-10-18 09:20:00,0.88523,0.88545,0.88492,0.88522,65600000.0
2007-10-18 09:25:00,0.88526,0.88527,0.88491,0.88497,70400000.0
2007-10-18 09:30:00,0.88495,0.88516,0.88379,0.88491,75200000.0
2007-10-18 09:35:00,0.88489,0.88508,0.88449,0.88449,65000000.0
2007-10-18 09:40:00,0.8843,0.88445,0.88398,0.88439,62600000.0
2007-10-18 09:45:00,0.88449,0.88523,0.88449,0.88519,57600000.0
2007-10-18 09:50:00,0.88496,0.88515,0.88435,0.88435,68000000.0
2007-10-18 09:55:00,0.88438,0.88441,0.88292,0.88314,68800000.0
2007-10-18 10:00:00,0.88298,0.88298,0.87978,0.87978,62400000.0
2007-10-18 10:05:00,0.88014,0.8813,0.88008,0.88123,63400000.0
2007-10-18 10:10:00,0.8807,0.8807,0.87889,0.87904,69200000.0
2007-10-18 10:15:00,0.87928,0.88095,0.87926,0.88033,71600000.0
2007-10-18 10:20:00,0.88016,0.88017,0.87916,0.8793,67800000.0
2007-10-18 10:25:00,0.87955,0.87991,0.87881,0.87903,65400000.0
2007-10-18 10:30:00,0.87938,0.88009,0.87938,0.87954,59000000.0
2007-10-18 10:35:00,0.87949,0.87956,0.87852,0.87937,68000000.0
2007-10-18 10:40:00,0.87943,0.88068,0.87922,0.88041,66600000.0
2007-10-18 10:45:00,0.88044,0.88197,0.88044,0.88156,66400000.0
2007-10-18 10:50:00,0.88142,0.88142,0.8805,0.88069,62800000.0
2007-10-18 10:55:00,0.88099,0.88116,0.88081,0.88107,66400000.0
2007-10-18 11:00:00,0.88099,0.88211,0.88099,0.88211,65600000.0
2007-10-18 11:05:00,0.88227,0.88231,0.88113,0.88142,57600000.0
2007-10-18 11:10:00,0.88115,0.8813,0.88058,0.88107,77000000.0
2007-10-18 11:15:00,0.88132,0.88187,0.88132,0.88187,70400000.0
2007-10-18 11:20:00,0.88174,0.88256,0.88139,0.88247,72000000.0
2007-10-18 11:25:00,0.88273,0.88285,0.88175,0.88176,62200000.0
2007-10-18 11:30:00,0.88168,0.88168,0.88098,0.88165,71200000.0
2007-10-18 11:35:00,0.88177,0.88206,0.88161,0.88188,68800000.0
2007-10-18 11:40:00,0.88183,0.88183,0.87992,0.881,61800000.0
2007-10-18 11:45:00,0.88123,0.88139,0.88073,0.88091,68800000.0
2007-10-18 11:50:00,0.88077,0.88113,0.88054,0.88081,72400000.0
2007-10-18 11:55:00,0.88049,0.88157,0.88018,0.88157,67600000.0
2007-10-18 12:00:00,0.8816,0.8817,0.8814,0.88162,70400000.0
2007-10-18 12:05:00,0.88142,0.88173,0.88054,0.88054,70400000.0
2007-10-18 12:10:00,0.88055,0.88082,0.88029,0.88057,78800000.0
2007-10-18 12:15:00,0.88055,0.88062,0.87941,0.87944,66600000.0
2007-10-18 12:20:00,0.87934,0.87945,0.87899,0.87939,68400000.0
2007-10-18 12:25:00,0.87944,0.87957,0.87823,0.87839,61200000.0
2007-10-18 12:30:00,0.87839,0.87872,0.87775,0.87798,67200000.0
2007-10-18 12:35:00,0.87814,0.87903,0.87814,0.8788,74400000.0
2007-10-18 12:40:00,0.87901,0.87956,0.87877,0.87923,63400000.0
2007-10-18 12:45:00,0.87876,0.87876,0.87823,0.87826,62400000.0
2007-10-18 12:50:00,0.87843,0.87876,0.87805,0.87859,72400000.0
2007-10-18 12:55:00,0.87842,0.87885,0.87782,0.87876,61800000.0
2007-10-18 13:00:00,0.87869,0.87877,0.8777,0.87784,66600000.0
2007-10-18 13:05:00,0.87741,0.87741,0.87575,0.87598,66600000.0
2007-10-18 13:10:00,0.87594,0.87659,0.8752,0.87659,57600000.0
2007-10-18 13:15:00,0.87688,0.87729,0.87631,0.87729,60000000.0
2007-10-18 13:20:00,0.87718,0.87718,0.87447,0.875,75200000.0
2007-10-18 13:25:00,0.87485,0.87562,0.87413,0.87554,65600000.0
2007-10-18 13:30:00,0.87563,0.87595,0.87519,0.87595,104400000.0
2007-10-18 13:35:00,0.87616,0.87646,0.87535,0.87542,124200000.0
2007-10-18 13:40:00,0.87539,0.87546,0.87473,0.87485,140200000.0
2007-10-18 13:45:00,0.87479,0.87538,0.87428,0.87428,120600000.0
2007-10-18 13:50:00,0.87379,0.87448,0.87346,0.87346,157600000.0
2007-10-18 13:55:00,0.8733,0.87405,0.87327,0.8739,129400000.0
2007-10-18 14:00:00,0.87418,0.87538,0.87414,0.87441,172600000.0
2007-10-18 14:05:00,0.87411,0.87417,0.87294,0.87296,149600000.0
2007-10-18 14:10:00,0.87289,0.87293,0.8723,0.87274,115600000.0
2007-10-18 14:15:00,0.87266,0.87369,0.87254,0.87337,185800000.0
2007-10-18 14:20:00,0.87332,0.87363,0.87287,0.87351,137400000.0
2007-10-18 14:25:00,0.87312,0.87343,0.87251,0.87299,107600000.0
2007-10-18 14:30:00,0.87265,0.87309,0.87247,0.87309,207800000.0
2007-10-18 14:35:00,0.87315,0.87355,0.87306,0.8734,182600000.0
2007-10-18 14:40:00,0.87333,0.87499,0.87333,0.8744,242400000.0
2007-10-18 14:45:00,0.87423,0.87427,0.8737,0.8737,152800000.0
2007-10-18 14:50:00,0.87376,0.87403,0.87346,0.87377,132600000.0
2007-10-18 14:55:00,0.87376,0.87421,0.8732,0.87328,101600000.0
2007-10-18 15:00:00,0.87337,0.87465,0.87334,0.87414,154000000.0
2007-10-18 15:05:00,0.87437,0.87534,0.8743,0.87525,106600000.0
2007-10-18 15:10:00,0.87542,0.87623,0.87542,0.87607,228400000.0
2007-10-18 15:15:00,0.87621,0.87686,0.8758,0.87683,97000000.0
2007-10-18 15:20:00,0.87682,0.87687,0.87608,0.87628,163800000.0
2007-10-18 15:25:00,0.87635,0.87721,0.87487,0.87597,193800000.0
2007-10-18 15:30:00,0.87439,0.87662,0.87439,0.87662,252200000.0
2007-10-18 15:35:00,0.87665,0.87677,0.87618,0.87672,198600000.0
2007-10-18 15:40:00,0.87664,0.87743,0.87633,0.87704,206600000.0
2007-10-18 15:45:00,0.8772,0.87737,0.8765,0.8765,124600000.0
2007-10-18 15:50:00,0.87662,0.87662,0.8754,0.87554,90000000.0
2007-10-18 15:55:00,0.87553,0.87629,0.87548,0.87616,144400000.0
2007-10-18 16:00:00,0.87629,0.87643,0.87472,0.87477,239000000.0
2007-10-18 16:05:00,0.87464,0.87559,0.87451,0.87559,200200000.0
2007-10-18 16:10:00,0.87594,0.87647,0.8755,0.87606,207200000.0
2007-10-18 16:15:00,0.87593,0.87736,0.87593,0.87726,170000000.0
2007-10-18 16:20:00,0.87751,0.87769,0.8771,0.8771,202000000.0
2007-10-18 16:25:00,0.87712,0.87884,0.87666,0.87884,169800000.0
2007-10-18 16:30:00,0.87903,0.87926,0.87855,0.87871,171800000.0
2007-10-18 16:35:00,0.87865,0.87871,0.87778,0.87778,226000000.0
2007-10-18 16:40:00,0.87776,0.87802,0.87712,0.87719,122200000.0
2007-10-18 16:45:00,0.87732,0.87803,0.87732,0.8779,317800000.0
2007-10-18 16:50:00,0.87809,0.87914,0.87788,0.87914,159800000.0
2007-10-18 16:55:00,0.8793,0.88052,0.87894,0.88042,197200000.0
2007-10-18 17:00:00,0.88021,0.88021,0.87925,0.87976,231600000.0
2007-10-18 17:05:00,0.87971,0.88002,0.87935,0.87945,183000000.0
2007-10-18 17:10:00,0.8794,0.87947,0.87829,0.87829,146000000.0
2007-10-18 17:15:00,0.87831,0.87893,0.87803,0.87805,104400000.0
2007-10-18 17:20:00,0.87794,0.87794,0.87725,0.87774,123000000.0
2007-10-18 17:25:00,0.87788,0.8787,0.87729,0.8787,200200000.0
2007-10-18 17:30:00,0.8789,0.87951,0.87876,0.87908,369400000.0
2007-10-18 17:35:00,0.87906,0.87967,0.87905,0.87951,205200000.0
2007-10-18 17:40:00,0.87961,0.8799,0.87927,0.87966,228800000.0
2007-10-18 17:45:00,0.87966,0.88005,0.87889,0.8796,306400000.0
2007-10-18 17:50:00,0.87972,0.87983,0.87885,0.87924,263200000.0
2007-10-18 17:55:00,0.87959,0.88001,0.87949,0.87983,267000000.0
2007-10-18 18:00:00,0.87979,0.87997,0.87932,0.87949,232800000.0
2007-10-18 18:05:00,0.87968,0.87968,0.8793,0.8793,320600000.0
2007-10-18 18:10:00,0.87929,0.87936,0.87894,0.87905,131400000.0
2007-10-18 18:15:00,0.87903,0.87942,0.8785,0.87936,226600000.0
2007-10-18 18:20:00,0.87937,0.8796,0.87936,0.87947,232800000.0
2007-10-18 18:25:00,0.87946,0.87962,0.87898,0.87944,146000000.0
2007-10-18 18:30:00,0.87941,0.87967,0.87924,0.87967,206400000.0
2007-10-18 18:35:00,0.87968,0.87968,0.87886,0.87943,177400000.0
2007-10-18 18:40:00,0.87948,0.88011,0.8794,0.87996,177400000.0
2007-10-18 18:45:00,0.88004,0.88014,0.87908,0.87993,136400000.0
2007-10-18 18:50:00,0.88008,0.88028,0.87986,0.87986,144600000.0
2007-10-18 18:55:00,0.87989,0.88033,0.87988,0.88009,145000000.0
2007-10-18 19:00:00,0.88013,0.88016,0.8797,0.88,134800000.0
2007-10-18 19:05:00,0.87997,0.88017,0.87976,0.87986,164400000.0
2007-10-18 19:10:00,0.87944,0.88003,0.87936,0.87979,102600000.0
2007-10-18 19:15:00,0.87978,0.87987,0.8794,0.87987,83200000.0
2007-10-18 19:20:00,0.8795,0.88002,0.87932,0.88001,116200000.0
2007-10-18 19:25:00,0.88001,0.88018,0.87988,0.88015,94800000.0
2007-10-18 19:30:00,0.8793,0.88054,0.8793,0.88054,86800000.0
2007-10-18 19:35:00,0.88061,0.88115,0.88059,0.88115,95200000.0
2007-10-18 19:40:00,0.88101,0.88169,0.88094,0.88129,81400000.0
2007-10-18 19:45:00,0.88131,0.88146,0.88118,0.88131,94800000.0
2007-10-18 19:50:00,0.88131,0.88267,0.88118,0.88257,74600000.0
2007-10-18 19:55:00,0.88257,0.88344,0.88245,0.88303,59600000.0
2007-10-18 20:00:00,0.88288,0.88415,0.8825,0.88411,68200000.0
2007-10-18 20:05:00,0.88386,0.88419,0.88309,0.88315,64000000.0
2007-10-18 20:10:00,0.88328,0.88349,0.88289,0.88291,85600000.0
2007-10-18 20:15:00,0.88276,0.88286,0.88202,0.88207,65800000.0
2007-10-18 20:20:00,0.88206,0.88239,0.88184,0.88234,76000000.0
2007-10-18 20:25:00,0.88225,0.88231,0.88195,0.8821,56400000.0
2007-10-18 20:30:00,0.88209,0.88209,0.88142,0.88152,69200000.0
2007-10-18 20:35:00,0.88142,0.88211,0.88119,0.88209,69000000.0
2007-10-18 20:40:00,0.88196,0.88243,0.88196,0.88212,66000000.0
2007-10-18 20:45:00,0.88215,0.88222,0.88155,0.88176,52000000.0
2007-10-18 20:50:00,0.88172,0.88213,0.88156,0.88197,64800000.0
2007-10-18 20:55:00,0.88199,0.88199,0.88087,0.88182,64000000.0
2007-10-18 21:00:00,0.88166,0.8821,0.88166,0.88197,62800000.0
2007-10-18 21:05:00,0.88195,0.88222,0.88183,0.88208,67600000.0
2007-10-18 21:10:00,0.88218,0.88278,0.88203,0.88264,69600000.0
2007-10-18 21:15:00,0.88267,0.88298,0.88247,0.88258,60200000.0
2007-10-18 21:20:00,0.8826,0.88262,0.88226,0.88229,61800000.0
2007-10-18 21:25:00,0.88235,0.88242,0.88211,0.88219,60000000.0
2007-10-18 21:30:00,0.88207,0.88214,0.88082,0.88148,56000000.0
2007-10-18 21:35:00,0.88146,0.88187,0.88137,0.88182,74000000.0
2007-10-18 21:40:00,0.88179,0.88246,0.88179,0.88222,73600000.0
2007-10-18 21:45:00,0.88229,0.88242,0.88134,0.88228,76600000.0
2007-10-18 21:50:00,0.88234,0.8828,0.88222,0.88273,56800000.0
2007-10-18 21:55:00,0.88282,0.88299,0.88255,0.88261,60800000.0
2007-10-18 22:00:00,0.88266,0.88291,0.88258,0.88268,62400000.0
2007-10-18 22:05:00,0.88257,0.88263,0.8822,0.88224,65000000.0
2007-10-18 22:10:00,0.88235,0.88244,0.88174,0.88195,76200000.0
2007-10-18 22:15:00,0.88183,0.88246,0.88183,0.8822,61800000.0
2007-10-18 22:20:00,0.88217,0.88227,0.88118,0.88207,57400000.0
2007-10-18 22:25:00,0.88207,0.88227,0.88187,0.88213,70400000.0
2007-10-18 22:30:00,0.88228,0.88242,0.88215,0.88228,98000000.0
2007-10-18 22:35:00,0.8823,0.88267,0.88194,0.88209,67200000.0
2007-10-18 22:40:00,0.88208,0.88227,0.88159,0.88168,56000000.0
2007-10-18 22:45:00,0.88174,0.88209,0.88161,0.88204,53200000.0
2007-10-18 22:50:00,0.88199,0.88201,0.88178,0.88196,65000000.0
2007-10-18 22:55:00,0.88187,0.88194,0.88147,0.88172,62800000.0
2007-10-18 23:00:00,0.88165,0.88165,0.88029,0.88097,73600000.0
2007-10-18 23:05:00,0.88096,0.88192,0.88096,0.88181,62400000.0
2007-10-18 23:10:00,0.8816,0.88238,0.88158,0.88214,62400000.0
2007-10-18 23:15:00,0.88232,0.8825,0.88151,0.88177,64000000.0
2007-10-18 23:20:00,0.88223,0.88227,0.8812,0.88225,58600000.0
2007-10-18 23:25:00,0.88221,0.8823,0.88156,0.88156,55600000.0
2007-10-18 23:30:00,0.88138,0.8814,0.87962,0.88034,72400000.0
2007-10-18 23:35:00,0.8802,0.8803,0.8795,0.8803,61600000.0
2007-10-18 23:40:00,0.88032,0.88085,0.88023,0.88023,62200000.0
2007-10-18 23:45:00,0.88008,0.88038,0.87961,0.87998,57000000.0
2007-10-18 23:50:00,0.88003,0.88045,0.87993,0.88026,67200000.0
2007-10-18 23:55:00,0.88056,0.88062,0.87951,0.88029,88000000.0
2007-10-19 00:00:00,0.88028,0.8808,0.88021,0.8808,66200000.0
2007-10-19 00:05:00,0.88082,0.88137,0.88031,0.8813,57600000.0
2007-10-19 00:10:00,0.88143,0.88168,0.88058,0.88058,49600000.0
2007-10-19 00:15:00,0.88078,0.88101,0.88066,0.88096,62400000.0
2007-10-19 00:20:00,0.88098,0.88099,0.88046,0.88046,57600000.0
2007-10-19 00:25:00,0.8805,0.88082,0.8802,0.88082,40400000.0
2007-10-19 00:30:00,0.88065,0.88146,0.88064,0.88135,68800000.0
2007-10-19 00:35:00,0.88135,0.88174,0.88118,0.88144,64000000.0
2007-10-19 00:40:00,0.88148,0.8815,0.88111,0.88114,59600000.0
2007-10-19 00:45:00,0.88103,0.88106,0.88055,0.88106,72400000.0
2007-10-19 00:50:00,0.88103,0.88117,0.88074,0.88106,52800000.0
2007-10-19 00:55:00,0.8809,0.88111,0.88073,0.8809,61200000.0
2007-10-19 01:00:00,0.88086,0.88127,0.88081,0.88102,68000000.0
2007-10-19 01:05:00,0.88093,0.88127,0.8803,0.88035,59000000.0
2007-10-19 01:10:00,0.88139,0.88139,0.88114,0.88114,38800000.0
2007-10-19 01:15:00,0.88112,0.88112,0.88057,0.88062,58400000.0
2007-10-19 01:20:00,0.88064,0.88085,0.8803,0.8803,66000000.0
2007-10-19 01:25:00,0.88086,0.88136,0.88034,0.88126,59600000.0
2007-10-19 01:30:00,0.88111,0.88111,0.88042,0.8807,54400000.0
2007-10-19 01:35:00,0.88073,0.88095,0.88068,0.88073,65400000.0
2007-10-19 01:40:00,0.88075,0.88138,0.88074,0.88138,46400000.0
2007-10-19 01:45:00,0.88169,0.88169,0.88086,0.88114,59200000.0
2007-10-19 01:50:00,0.88119,0.88119,0.88013,0.88096,61800000.0
2007-10-19 01:55:00,0.8809,0.88103,0.88038,0.88057,62800000.0
2007-10-19 02:00:00,0.88045,0.88102,0.88021,0.88021,72400000.0
2007-10-19 02:05:00,0.88007,0.88007,0.87944,0.87946,68000000.0
2007-10-19 02:10:00,0.87946,0.88011,0.87934,0.87981,73000000.0
2007-10-19 02:15:00,0.87988,0.87988,0.87964,0.87977,68800000.0
2007-10-19 02:20:00,0.87948,0.87952,0.87901,0.87915,65600000.0
2007-10-19 02:25:00,0.87903,0.87903,0.87787,0.87827,59200000.0
2007-10-19 02:30:00,0.87829,0.87833,0.87726,0.87726,66400000.0
2007-10-19 02:35:00,0.87723,0.87732,0.87704,0.87732,59200000.0
2007-10-19 02:40:00,0.87726,0.87727,0.87685,0.87722,67000000.0
2007-10-19 02:45:00,0.8773,0.8773,0.87654,0.87688,64400000.0
2007-10-19 02:50:00,0.87696,0.87759,0.87673,0.8768,67200000.0
2007-10-19 02:55:00,0.8774,0.87781,0.87688,0.87713,69200000.0
2007-10-19 03:00:00,0.87692,0.87706,0.87652,0.87699,73200000.0
2007-10-19 03:05:00,0.8772,0.87752,0.87685,0.87752,65600000.0
2007-10-19 03:10:00,0.87754,0.87754,0.87038,0.87125,74400000.0
2007-10-19 03:15:00,0.87175,0.87266,0.87109,0.87249,69800000.0
2007-10-19 03:20:00,0.87241,0.87265,0.8707,0.87246,62000000.0
2007-10-19 03:25:00,0.87231,0.87233,0.87125,0.87228,65600000.0
2007-10-19 03:30:00,0.87224,0.87225,0.87173,0.87225,64000000.0
2007-10-19 03:35:00,0.87203,0.87916,0.87203,0.87268,64000000.0
2007-10-19 03:40:00,0.8729,0.87358,0.8725,0.87344,60800000.0
2007-10-19 03:45:00,0.87338,0.87427,0.87318,0.87402,51600000.0
2007-10-19 03:50:00,0.87398,0.87398,0.87254,0.87271,74400000.0
2007-10-19 03:55:00,0.87279,0.87362,0.87279,0.87344,65600000.0
2007-10-19 04:00:00,0.87349,0.87471,0.87349,0.87471,74800000.0
2007-10-19 04:05:00,0.8748,0.87572,0.8748,0.87543,62000000.0
2007-10-19 04:10:00,0.87539,0.87624,0.87512,0.87612,60800000.0
2007-10-19 04:15:00,0.87607,0.87616,0.87506,0.87531,62800000.0
2007-10-19 04:20:00,0.87525,0.87525,0.87494,0.87515,65600000.0
2007-10-19 04:25:00,0.87485,0.87509,0.87458,0.87497,65000000.0
2007-10-19 04:30:00,0.87493,0.87501,0.87418,0.87458,57600000.0
2007-10-19 04:35:00,0.87453,0.87492,0.87453,0.87474,68800000.0
2007-10-19 04:40:00,0.87471,0.87542,0.87471,0.87532,64000000.0
2007-10-19 04:45:00,0.87523,0.87548,0.87505,0.87525,63800000.0
2007-10-19 04:50:00,0.87521,0.87533,0.87416,0.87529,68200000.0
2007-10-19 04:55:00,0.87521,0.87521,0.8743,0.87445,67000000.0
2007-10-19 05:00:00,0.87445,0.87449,0.87416,0.87442,60600000.0
2007-10-19 05:05:00,0.87443,0.87462,0.87409,0.87426,62800000.0
2007-10-19 05:10:00,0.87413,0.87442,0.87399,0.87436,68200000.0
2007-10-19 05:15:00,0.87435,0.87437,0.87409,0.87428,62800000.0
2007-10-19 05:20:00,0.87427,0.87456,0.87376,0.87445,64000000.0
2007-10-19 05:25:00,0.87459,0.8754,0.87459,0.87509,66600000.0
2007-10-19 05:30:00,0.87501,0.8754,0.87478,0.87494,70600000.0
2007-10-19 05:35:00,0.87468,0.87488,0.87412,0.87473,62800000.0
2007-10-19 05:40:00,0.87493,0.87498,0.87411,0.87425,63400000.0
2007-10-19 05:45:00,0.87426,0.87438,0.87408,0.87429,64000000.0
2007-10-19 05:50:00,0.87468,0.87552,0.87468,0.87511,61600000.0
2007-10-19 05:55:00,0.8751,0.87514,0.87469,0.87513,75200000.0
2007-10-19 06:00:00,0.87522,0.87522,0.87234,0.87289,64400000.0
2007-10-19 06:05:00,0.87298,0.87312,0.87268,0.87308,75600000.0
2007-10-19 06:10:00,0.87307,0.87394,0.87302,0.87394,62400000.0
2007-10-19 06:15:00,0.87398,0.87461,0.87391,0.87442,64400000.0
2007-10-19 06:20:00,0.87432,0.87432,0.87292,0.87327,70800000.0
2007-10-19 06:25:00,0.87358,0.8739,0.87337,0.87372,62800000.0
2007-10-19 06:30:00,0.87396,0.87477,0.87378,0.87465,69800000.0
2007-10-19 06:35:00,0.87468,0.87468,0.87388,0.8741,71600000.0
2007-10-19 06:40:00,0.87408,0.87457,0.87403,0.87455,70800000.0
2007-10-19 06:45:00,0.87464,0.87477,0.87454,0.87475,59600000.0
2007-10-19 06:50:00,0.87467,0.87483,0.87447,0.87463,69200000.0
2007-10-19 06:55:00,0.87442,0.87445,0.87397,0.87416,67200000.0
2007-10-19 07:00:00,0.87422,0.87439,0.87415,0.8742,59200000.0
2007-10-19 07:05:00,0.87425,0.87436,0.87395,0.87432,60800000.0
2007-10-19 07:10:00,0.87415,0.87457,0.8739,0.8739,69200000.0
2007-10-19 07:15:00,0.87387,0.87389,0.87321,0.87372,66000000.0
2007-10-19 07:20:00,0.87378,0.87422,0.87378,0.874,56000000.0
2007-10-19 07:25:00,0.87406,0.87485,0.87307,0.87481,62400000.0
2007-10-19 07:30:00,0.87474,0.87474,0.87232,0.87232,59200000.0
2007-10-19 07:35:00,0.87234,0.87278,0.87234,0.87269,66000000.0
2007-10-19 07:40:00,0.87283,0.87294,0.87214,0.87224,67200000.0
2007-10-19 07:45:00,0.8721,0.87242,0.87009,0.87242,59200000.0
2007-10-19 07:50:00,0.8727,0.87292,0.87187,0.87292,64400000.0
2007-10-19 07:55:00,0.87251,0.87333,0.87209,0.87333,69200000.0
2007-10-19 08:00:00,0.87388,0.87468,0.87374,0.87454,70000000.0
2007-10-19 08:05:00,0.87463,0.87488,0.87367,0.87402,74400000.0
2007-10-19 08:10:00,0.87404,0.87448,0.87398,0.87425,62400000.0
2007-10-19 08:15:00,0.87395,0.8741,0.87369,0.87404,63600000.0
2007-10-19 08:20:00,0.87412,0.87412,0.87257,0.87263,66000000.0
2007-10-19 08:25:00,0.87263,0.87289,0.8713,0.87141,66400000.0
2007-10-19 08:30:00,0.871,0.87232,0.87087,0.87232,71400000.0
2007-10-19 08:35:00,0.87228,0.8725,0.87153,0.87216,55800000.0
2007-10-19 08:40:00,0.87212,0.87252,0.87063,0.87252,57600000.0
2007-10-19 08:45:00,0.87245,0.87301,0.8718,0.87218,59600000.0
2007-10-19 08:50:00,0.87229,0.87229,0.87181,0.87225,64400000.0
2007-10-19 08:55:00,0.87253,0.87302,0.87252,0.87288,67600000.0
2007-10-19 09:00:00,0.8728,0.87302,0.87185,0.87302,67000000.0
2007-10-19 09:05:00,0.87296,0.87383,0.87296,0.87338,80600000.0
2007-10-19 09:10:00,0.87293,0.87385,0.87269,0.87374,64000000.0
2007-10-19 09:15:00,0.87386,0.87546,0.87385,0.87546,73600000.0
2007-10-19 09:20:00,0.8757,0.87579,0.87481,0.87481,66000000.0
2007-10-19 09:25:00,0.87478,0.87508,0.87471,0.87497,69800000.0
2007-10-19 09:30:00,0.87486,0.87522,0.87371,0.87515,75200000.0
2007-10-19 09:35:00,0.87554,0.87627,0.87553,0.87618,64400000.0
2007-10-19 09:40:00,0.87621,0.87718,0.87599,0.87716,64400000.0
2007-10-19 09:45:00,0.87722,0.87879,0.87707,0.87874,57600000.0
2007-10-19 09:50:00,0.87887,0.87962,0.87886,0.8796,67200000.0
2007-10-19 09:55:00,0.87964,0.88115,0.87947,0.88093,68200000.0
2007-10-19 10:00:00,0.88136,0.88169,0.88094,0.88115,61800000.0
2007-10-19 10:05:00,0.88126,0.8822,0.88126,0.8822,64400000.0
2007-10-19 10:10:00,0.88213,0.8822,0.88123,0.88123,69200000.0
2007-10-19 10:15:00,0.88135,0.88144,0.88095,0.88114,72000000.0
2007-10-19 10:20:00,0.88116,0.88124,0.88102,0.88116,67200000.0
2007-10-19 10:25:00,0.88111,0.88111,0.88026,0.88081,66400000.0
2007-10-19 10:30:00,0.88058,0.88132,0.88052,0.88088,59200000.0
2007-10-19 10:35:00,0.88055,0.88055,0.87923,0.8793,68000000.0
2007-10-19 10:40:00,0.87938,0.88024,0.87934,0.8802,67600000.0
2007-10-19 10:45:00,0.87998,0.88018,0.87941,0.87951,65000000.0
2007-10-19 10:50:00,0.8796,0.87962,0.87892,0.8791,62400000.0
2007-10-19 10:55:00,0.87915,0.87964,0.87885,0.87956,67000000.0
2007-10-19 11:00:00,0.87948,0.87966,0.87924,0.87956,64400000.0
2007-10-19 11:05:00,0.87955,0.88021,0.87951,0.88018,57000000.0
2007-10-19 11:10:00,0.88026,0.88039,0.88011,0.88038,78000000.0
2007-10-19 11:15:00,0.88056,0.88056,0.87998,0.88031,70800000.0
2007-10-19 11:20:00,0.88029,0.88058,0.87947,0.88046,72000000.0
2007-10-19 11:25:00,0.88085,0.88116,0.88085,0.88093,62800000.0
2007-10-19 11:30:00,0.8809,0.8809,0.8805,0.88067,69200000.0
2007-10-19 11:35:00,0.88061,0.8809,0.88056,0.88067,69200000.0
2007-10-19 11:40:00,0.8805,0.88066,0.87962,0.88058,61600000.0
2007-10-19 11:45:00,0.8806,0.8806,0.88009,0.88031,69600000.0
2007-10-19 11:50:00,0.88035,0.88056,0.87991,0.88045,72000000.0
2007-10-19 11:55:00,0.88001,0.88054,0.87923,0.88054,67600000.0
2007-10-19 12:00:00,0.88059,0.88245,0.88054,0.88245,70400000.0
2007-10-19 12:05:00,0.88246,0.88248,0.88176,0.88184,70800000.0
2007-10-19 12:10:00,0.88184,0.88219,0.88146,0.88219,78800000.0
2007-10-19 12:15:00,0.88231,0.88269,0.88209,0.88268,67200000.0
2007-10-19 12:20:00,0.88263,0.8827,0.88224,0.88232,66600000.0
2007-10-19 12:25:00,0.88241,0.88276,0.88201,0.88263,60200000.0
2007-10-19 12:30:00,0.88263,0.88317,0.88263,0.88317,67200000.0
2007-10-19 12:35:00,0.88329,0.88385,0.88298,0.88307,74000000.0
2007-10-19 12:40:00,0.88316,0.8833,0.88243,0.88259,63200000.0
2007-10-19 12:45:00,0.88278,0.88293,0.88252,0.8826,63200000.0
2007-10-19 12:50:00,0.88285,0.88287,0.88214,0.8827,72000000.0
2007-10-19 12:55:00,0.88268,0.88324,0.88205,0.88318,62800000.0
2007-10-19 13:00:00,0.88307,0.88365,0.88307,0.88344,67200000.0
2007-10-19 13:05:00,0.88331,0.8838,0.88324,0.88367,67600000.0
2007-10-19 13:10:00,0.88317,0.88369,0.88299,0.88359,58000000.0
2007-10-19 13:15:00,0.88378,0.88387,0.88309,0.88339,59200000.0
2007-10-19 13:20:00,0.88353,0.88361,0.88261,0.88275,75200000.0
2007-10-19 13:25:00,0.8828,0.88304,0.88229,0.88286,66000000.0
2007-10-19 13:30:00,0.8831,0.88316,0.88159,0.88169,104000000.0
2007-10-19 13:35:00,0.88186,0.88222,0.88179,0.88222,124400000.0
2007-10-19 13:40:00,0.88238,0.88282,0.88215,0.88281,141200000.0
2007-10-19 13:45:00,0.88303,0.88308,0.88202,0.88202,122000000.0
2007-10-19 13:50:00,0.88178,0.88197,0.88165,0.88165,157400000.0
2007-10-19 13:55:00,0.88161,0.88178,0.88124,0.88127,130000000.0
2007-10-19 14:00:00,0.88133,0.88137,0.88086,0.88086,170800000.0
2007-10-19 14:05:00,0.88058,0.88118,0.88058,0.88105,150200000.0
2007-10-19 14:10:00,0.88106,0.88106,0.88063,0.88106,115600000.0
2007-10-19 14:15:00,0.88105,0.88153,0.88069,0.88078,186200000.0
2007-10-19 14:20:00,0.88122,0.88157,0.88098,0.88102,138000000.0
2007-10-19 14:25:00,0.88103,0.88171,0.88098,0.88159,107600000.0
2007-10-19 14:30:00,0.88142,0.88193,0.88113,0.88153,209200000.0
2007-10-19 14:35:00,0.88164,0.88184,0.88148,0.88159,182600000.0
2007-10-19 14:40:00,0.88157,0.88181,0.88144,0.88172,246800000.0
2007-10-19 14:45:00,0.88168,0.88225,0.88163,0.88216,152800000.0
2007-10-19 14:50:00,0.88203,0.88238,0.88188,0.88223,132200000.0
2007-10-19 14:55:00,0.88227,0.88255,0.88221,0.88244,101200000.0
2007-10-19 15:00:00,0.88239,0.88269,0.88229,0.88255,153000000.0
2007-10-19 15:05:00,0.88254,0.88276,0.88155,0.88183,106600000.0
2007-10-19 15:10:00,0.88269,0.8829,0.88236,0.8829,227200000.0
2007-10-19 15:15:00,0.88295,0.88339,0.8827,0.8832,98400000.0
2007-10-19 15:20:00,0.88323,0.88395,0.88323,0.88395,164400000.0
2007-10-19 15:25:00,0.88388,0.88395,0.88242,0.8834,192800000.0
2007-10-19 15:30:00,0.88262,0.88396,0.8815,0.8815,251800000.0
2007-10-19 15:35:00,0.88124,0.8817,0.88036,0.88071,199000000.0
2007-10-19 15:40:00,0.88044,0.88044,0.87752,0.87792,206200000.0
2007-10-19 15:45:00,0.87827,0.88026,0.87827,0.87994,124800000.0
2007-10-19 15:50:00,0.88001,0.88002,0.87946,0.8798,90000000.0
2007-10-19 15:55:00,0.87975,0.88008,0.87946,0.88008,144000000.0
2007-10-19 16:00:00,0.8802,0.88051,0.87918,0.87918,239600000.0
2007-10-19 16:05:00,0.87902,0.87926,0.87797,0.87926,200600000.0
2007-10-19 16:10:00,0.87927,0.87998,0.87867,0.87998,207200000.0
2007-10-19 16:15:00,0.88008,0.88036,0.87988,0.88012,170000000.0
2007-10-19 16:20:00,0.88014,0.88151,0.88012,0.88122,199400000.0
2007-10-19 16:25:00,0.88096,0.88109,0.88047,0.88061,171200000.0
2007-10-19 16:30:00,0.88065,0.88065,0.87922,0.87922,170800000.0
2007-10-19 16:35:00,0.87884,0.88027,0.87884,0.88027,226400000.0
2007-10-19 16:40:00,0.88036,0.88049,0.87931,0.87937,121600000.0
2007-10-19 16:45:00,0.87922,0.88032,0.87823,0.88014,317800000.0
2007-10-19 16:50:00,0.87998,0.88025,0.8797,0.87999,160200000.0
2007-10-19 16:55:00,0.8801,0.8801,0.87772,0.87805,196400000.0
2007-10-19 17:00:00,0.87829,0.87945,0.87804,0.87885,230400000.0
2007-10-19 17:05:00,0.87894,0.87952,0.87894,0.87938,183200000.0
2007-10-19 17:10:00,0.87932,0.87974,0.87912,0.87974,146200000.0
2007-10-19 17:15:00,0.87982,0.88002,0.87947,0.87979,104800000.0
2007-10-19 17:20:00,0.8796,0.87968,0.87813,0.87819,123000000.0
2007-10-19 17:25:00,0.87831,0.88021,0.87831,0.88006,199800000.0
2007-10-19 17:30:00,0.88006,0.88006,0.87753,0.87771,372800000.0
2007-10-19 17:35:00,0.8779,0.87946,0.87774,0.87889,205800000.0
2007-10-19 17:40:00,0.87894,0.87925,0.87854,0.87923,227000000.0
2007-10-19 17:45:00,0.87927,0.87984,0.87823,0.8797,306000000.0
2007-10-19 17:50:00,0.88002,0.88093,0.88002,0.88082,260600000.0
2007-10-19 17:55:00,0.88079,0.88079,0.88037,0.88058,268400000.0
2007-10-19 18:00:00,0.88055,0.88067,0.87986,0.88027,234800000.0
2007-10-19 18:05:00,0.88007,0.88024,0.87964,0.88003,319800000.0
2007-10-19 18:10:00,0.88004,0.88024,0.87973,0.88024,131000000.0
2007-10-19 18:15:00,0.88022,0.88022,0.87925,0.87976,227400000.0
2007-10-19 18:20:00,0.87973,0.88008,0.87942,0.87996,233400000.0
2007-10-19 18:25:00,0.88006,0.88082,0.87992,0.88013,143200000.0
2007-10-19 18:30:00,0.88007,0.88053,0.87988,0.88053,207800000.0
2007-10-19 18:35:00,0.88061,0.88061,0.88021,0.88026,175800000.0
2007-10-19 18:40:00,0.87977,0.881,0.87977,0.88092,177600000.0
2007-10-19 18:45:00,0.8811,0.88136,0.8802,0.88117,135200000.0
2007-10-19 18:50:00,0.88126,0.88131,0.88067,0.88105,146000000.0
2007-10-19 18:55:00,0.88101,0.8812,0.8809,0.8812,147200000.0
2007-10-19 19:00:00,0.88102,0.88156,0.88099,0.88108,135200000.0
2007-10-19 19:05:00,0.88119,0.88141,0.88102,0.8812,164000000.0
2007-10-19 19:10:00,0.88114,0.88114,0.87988,0.88099,101800000.0
2007-10-19 19:15:00,0.88108,0.88112,0.8807,0.88094,83000000.0
2007-10-19 19:20:00,0.88089,0.88089,0.87967,0.87967,117600000.0
2007-10-19 19:25:00,0.87947,0.87984,0.87886,0.87892,94600000.0
2007-10-19 19:30:00,0.87917,0.88039,0.87917,0.8803,85800000.0
2007-10-19 19:35:00,0.88035,0.8805,0.88016,0.88026,93800000.0
2007-10-19 19:40:00,0.87999,0.88066,0.87994,0.88059,81400000.0
2007-10-19 19:45:00,0.88051,0.8808,0.87998,0.88067,94800000.0
2007-10-19 19:50:00,0.88071,0.88071,0.87984,0.88001,75200000.0
2007-10-19 19:55:00,0.88038,0.88054,0.88027,0.88053,47400000.0
2007-10-19 20:00:00,0.88034,0.88034,0.87953,0.87959,69200000.0
2007-10-19 20:05:00,0.87963,0.87997,0.87939,0.8794,64000000.0
2007-10-19 20:10:00,0.87946,0.87992,0.87874,0.87876,86600000.0
2007-10-19 20:15:00,0.87857,0.87868,0.87797,0.87865,64000000.0
2007-10-19 20:20:00,0.87857,0.87858,0.87771,0.87855,74200000.0
2007-10-19 20:25:00,0.87844,0.87921,0.87802,0.87873,56400000.0
2007-10-19 20:30:00,0.87864,0.87933,0.87855,0.87919,69200000.0
2007-10-19 20:35:00,0.87926,0.8802,0.87795,0.88014,68800000.0
2007-10-19 20:40:00,0.87989,0.88059,0.87981,0.87981,65600000.0
2007-10-19 20:45:00,0.87982,0.88021,0.87967,0.87982,50600000.0
2007-10-19 20:50:00,0.8798,0.88048,0.8792,0.87927,65200000.0
2007-10-19 20:55:00,0.87908,0.87908,0.87664,0.87736,63800000.0
2007-10-19 21:00:00,0.87719,0.87781,0.87704,0.87781,62400000.0
2007-10-19 21:05:00,0.87821,0.87842,0.87771,0.87771,68400000.0
2007-10-19 21:10:00,0.87781,0.87803,0.8771,0.8772,68800000.0
2007-10-19 21:15:00,0.87647,0.8774,0.87647,0.8774,59600000.0
2007-10-19 21:20:00,0.87742,0.87742,0.87583,0.87587,62400000.0
2007-10-19 21:25:00,0.87592,0.8764,0.87577,0.8764,59200000.0
2007-10-19 21:30:00,0.87618,0.87656,0.87475,0.87652,56000000.0
2007-10-19 21:35:00,0.87643,0.87684,0.87638,0.87662,73000000.0
2007-10-19 21:40:00,0.87688,0.87739,0.87674,0.87674,74400000.0
2007-10-19 21:45:00,0.87666,0.87666,0.87342,0.87429,77200000.0
2007-10-19 21:50:00,0.87438,0.87446,0.87413,0.87426,56800000.0
2007-10-19 21:55:00,0.87425,0.87425,0.87284,0.87287,60800000.0
2007-10-19 22:00:00,0.87295,0.87321,0.87265,0.87306,72000000.0
2007-10-19 22:05:00,0.8733,0.87337,0.87268,0.87274,65000000.0
2007-10-19 22:10:00,0.87282,0.87313,0.87246,0.87252,78400000.0
2007-10-19 22:15:00,0.87248,0.87293,0.87248,0.87274,62800000.0
2007-10-19 22:20:00,0.8727,0.87307,0.87162,0.87273,57600000.0
2007-10-19 22:25:00,0.87277,0.8732,0.87231,0.87281,70800000.0
2007-10-19 22:30:00,0.87295,0.8731,0.87217,0.87231,98400000.0
2007-10-19 22:35:00,0.8723,0.87241,0.87162,0.87197,66600000.0
2007-10-19 22:40:00,0.87197,0.87197,0.87145,0.87159,51000000.0
2007-10-19 22:45:00,0.87148,0.8716,0.87097,0.8711,52800000.0
2007-10-19 22:50:00,0.87107,0.87149,0.87105,0.87142,65600000.0
2007-10-19 22:55:00,0.8711,0.87136,0.87074,0.87085,62800000.0
2007-10-21 23:00:00,0.86666,0.86687,0.86541,0.86626,73400000.0
2007-10-21 23:05:00,0.86627,0.86649,0.86607,0.8663,62200000.0
2007-10-21 23:10:00,0.86597,0.86609,0.86565,0.86565,49600000.0
2007-10-21 23:15:00,0.86559,0.86662,0.86554,0.86657,64400000.0
2007-10-21 23:20:00,0.86646,0.86684,0.86558,0.86678,59600000.0
2007-10-21 23:25:00,0.86657,0.86729,0.86631,0.86701,57600000.0
2007-10-21 23:30:00,0.86677,0.86714,0.86589,0.86714,72000000.0
2007-10-21 23:35:00,0.86712,0.86723,0.8668,0.8668,59600000.0
2007-10-21 23:40:00,0.86658,0.86669,0.86607,0.86629,62400000.0
2007-10-21 23:45:00,0.86633,0.86648,0.86547,0.86568,62800000.0
2007-10-21 23:50:00,0.86564,0.86572,0.86518,0.86528,68400000.0
2007-10-21 23:55:00,0.86516,0.86516,0.86372,0.86403,88400000.0
2007-10-22 00:00:00,0.86437,0.86479,0.86399,0.8642,66000000.0
2007-10-22 00:05:00,0.86424,0.8647,0.86396,0.86435,57400000.0
2007-10-22 00:10:00,0.86441,0.86441,0.86316,0.86387,49600000.0
2007-10-22 00:15:00,0.86358,0.8638,0.86288,0.86346,62200000.0
2007-10-22 00:20:00,0.86354,0.86398,0.8633,0.86343,57600000.0
2007-10-22 00:25:00,0.86352,0.86503,0.86352,0.865,49600000.0
2007-10-22 00:30:00,0.86488,0.86521,0.8647,0.86508,69600000.0
2007-10-22 00:35:00,0.8649,0.86528,0.86473,0.86497,63800000.0
2007-10-22 00:40:00,0.86489,0.86489,0.86275,0.86275,59200000.0
2007-10-22 00:45:00,0.86264,0.86413,0.86264,0.86413,72400000.0
2007-10-22 00:50:00,0.86438,0.86448,0.86419,0.86441,53200000.0
2007-10-22 00:55:00,0.86421,0.86464,0.86383,0.86431,62400000.0
2007-10-22 01:00:00,0.86433,0.86433,0.86319,0.86319,67600000.0
2007-10-22 01:05:00,0.86301,0.86301,0.86236,0.86274,58600000.0
2007-10-22 01:10:00,0.86272,0.86331,0.86272,0.86308,57400000.0
2007-10-22 01:15:00,0.86313,0.86313,0.8629,0.86311,57600000.0
2007-10-22 01:20:00,0.86328,0.86333,0.86274,0.8629,65400000.0
2007-10-22 01:25:00,0.86279,0.86293,0.86174,0.86293,58600000.0
2007-10-22 01:30:00,0.86281,0.86292,0.86199,0.86199,55200000.0
2007-10-22 01:35:00,0.86162,0.86162,0.86062,0.86063,65000000.0
2007-10-22 01:40:00,0.86055,0.86055,0.8595,0.85964,45200000.0
2007-10-22 01:45:00,0.85969,0.85977,0.85678,0.85729,59000000.0
2007-10-22 01:50:00,0.85726,0.85749,0.85649,0.85707,61800000.0
2007-10-22 01:55:00,0.857,0.85927,0.85695,0.85927,62400000.0
2007-10-22 02:00:00,0.85933,0.86055,0.85895,0.85959,62400000.0
2007-10-22 02:05:00,0.85958,0.85977,0.8587,0.85977,62400000.0
2007-10-22 02:10:00,0.85991,0.8605,0.85951,0.85951,59600000.0
2007-10-22 02:15:00,0.85947,0.8595,0.85827,0.85848,46800000.0
2007-10-22 02:20:00,0.85849,0.85918,0.85843,0.85908,65600000.0
2007-10-22 02:25:00,0.85869,0.85869,0.85748,0.85847,53800000.0
2007-10-22 02:30:00,0.85881,0.86066,0.85881,0.8602,58400000.0
2007-10-22 02:35:00,0.86016,0.86067,0.86006,0.86037,65600000.0
2007-10-22 02:40:00,0.86033,0.86044,0.86019,0.86034,57600000.0
2007-10-22 02:45:00,0.86049,0.86055,0.85984,0.86003,45200000.0
2007-10-22 02:50:00,0.86,0.86072,0.85964,0.86072,59200000.0
2007-10-22 02:55:00,0.8606,0.86088,0.86024,0.86026,67400000.0
2007-10-22 03:00:00,0.85995,0.86007,0.85928,0.85977,63200000.0
2007-10-22 03:05:00,0.85962,0.85989,0.85939,0.85962,53200000.0
2007-10-22 03:10:00,0.85957,0.86047,0.85934,0.86047,72400000.0
2007-10-22 03:15:00,0.86068,0.86075,0.86002,0.86019,59200000.0
2007-10-22 03:20:00,0.86023,0.86024,0.85946,0.85979,64000000.0
2007-10-22 03:25:00,0.85979,0.86063,0.85979,0.86046,68800000.0
2007-10-22 03:30:00,0.86046,0.86079,0.85987,0.8607,49000000.0
2007-10-22 03:35:00,0.86066,0.86074,0.86029,0.86036,58800000.0
2007-10-22 03:40:00,0.86041,0.86068,0.86006,0.86067,62400000.0
2007-10-22 03:45:00,0.86079,0.86123,0.86062,0.86123,50000000.0
2007-10-22 03:50:00,0.86145,0.86155,0.86083,0.86118,57600000.0
2007-10-22 03:55:00,0.86135,0.86146,0.86085,0.8611,65000000.0
2007-10-22 04:00:00,0.86085,0.8611,0.86006,0.86105,86800000.0
2007-10-22 04:05:00,0.86109,0.86114,0.86047,0.86047,67200000.0
2007-10-22 04:10:00,0.86064,0.86094,0.86044,0.86077,58000000.0
2007-10-22 04:15:00,0.86077,0.86155,0.86076,0.86125,62800000.0
2007-10-22 04:20:00,0.86138,0.86142,0.86058,0.86123,60800000.0
2007-10-22 04:25:00,0.86121,0.86199,0.86034,0.86192,72000000.0
2007-10-22 04:30:00,0.86205,0.86249,0.86189,0.86211,57600000.0
2007-10-22 04:35:00,0.86255,0.86396,0.86218,0.86385,59600000.0
2007-10-22 04:40:00,0.8637,0.86377,0.86308,0.86316,63800000.0
2007-10-22 04:45:00,0.8629,0.86398,0.8629,0.86375,62600000.0
2007-10-22 04:50:00,0.86377,0.86439,0.86376,0.86434,62600000.0
2007-10-22 04:55:00,0.86424,0.86452,0.86336,0.86441,74000000.0
2007-10-22 05:00:00,0.86451,0.8646,0.86418,0.8644,61200000.0
2007-10-22 05:05:00,0.8643,0.86465,0.86412,0.86465,65400000.0
2007-10-22 05:10:00,0.86461,0.86537,0.86461,0.86487,52800000.0
2007-10-22 05:15:00,0.8649,0.8649,0.86389,0.86457,51600000.0
2007-10-22 05:20:00,0.86444,0.86457,0.8638,0.86457,67000000.0
2007-10-22 05:25:00,0.8646,0.8648,0.86438,0.86473,97600000.0
2007-10-22 05:30:00,0.86411,0.86483,0.86402,0.8648,69800000.0
2007-10-22 05:35:00,0.86474,0.8654,0.86415,0.8654,58000000.0
2007-10-22 05:40:00,0.86536,0.86612,0.86532,0.8659,62200000.0
2007-10-22 05:45:00,0.86618,0.86632,0.86599,0.86632,78400000.0
2007-10-22 05:50:00,0.86637,0.86646,0.86564,0.86594,65600000.0
2007-10-22 05:55:00,0.86613,0.86646,0.86576,0.86635,62400000.0
2007-10-22 06:00:00,0.86625,0.86653,0.86598,0.86641,60800000.0
2007-10-22 06:05:00,0.86649,0.86683,0.86637,0.86637,58800000.0
2007-10-22 06:10:00,0.86588,0.8662,0.86485,0.86598,77200000.0
2007-10-22 06:15:00,0.86578,0.8658,0.86517,0.86573,73000000.0
2007-10-22 06:20:00,0.86571,0.86588,0.86472,0.86578,74000000.0
2007-10-22 06:25:00,0.86583,0.86615,0.86484,0.86609,56000000.0
2007-10-22 06:30:00,0.86606,0.86681,0.86604,0.86681,59400000.0
2007-10-22 06:35:00,0.86738,0.86807,0.86705,0.86705,62800000.0
2007-10-22 06:40:00,0.86699,0.86728,0.86684,0.86728,56400000.0
2007-10-22 06:45:00,0.86765,0.869,0.86752,0.86792,69200000.0
2007-10-22 06:50:00,0.8678,0.868,0.8674,0.86769,67000000.0
2007-10-22 06:55:00,0.86766,0.86844,0.86763,0.86836,63200000.0
2007-10-22 07:00:00,0.86811,0.86823,0.86707,0.86813,64000000.0
2007-10-22 07:05:00,0.86805,0.86805,0.86713,0.86713,64800000.0
2007-10-22 07:10:00,0.8671,0.86731,0.86644,0.86731,40000000.0
2007-10-22 07:15:00,0.86743,0.86743,0.86624,0.86717,65600000.0
2007-10-22 07:20:00,0.86703,0.86703,0.86527,0.86555,68200000.0
2007-10-22 07:25:00,0.86563,0.86655,0.86547,0.86558,69600000.0
2007-10-22 07:30:00,0.86548,0.86581,0.86528,0.86541,56000000.0
2007-10-22 07:35:00,0.86533,0.86594,0.86526,0.86545,75600000.0
2007-10-22 07:40:00,0.86553,0.86578,0.86544,0.86544,64400000.0
2007-10-22 07:45:00,0.86557,0.86598,0.86556,0.86596,87200000.0
2007-10-22 07:50:00,0.86615,0.86681,0.86604,0.86647,64000000.0
2007-10-22 07:55:00,0.86669,0.86699,0.86592,0.86633,69600000.0
2007-10-22 08:00:00,0.86627,0.86675,0.86588,0.86637,61200000.0
2007-10-22 08:05:00,0.86629,0.86667,0.86623,0.86633,74600000.0
2007-10-22 08:10:00,0.8662,0.86685,0.86599,0.86681,95200000.0
2007-10-22 08:15:00,0.86683,0.86738,0.86603,0.86607,81400000.0
2007-10-22 08:20:00,0.86614,0.86889,0.86602,0.86889,94800000.0
2007-10-22 08:25:00,0.86893,0.86961,0.86877,0.86955,86800000.0
2007-10-22 08:30:00,0.86972,0.87154,0.86972,0.87154,94400000.0
2007-10-22 08:35:00,0.87146,0.87146,0.86994,0.87011,117000000.0
2007-10-22 08:40:00,0.86999,0.86999,0.86795,0.86795,82600000.0
2007-10-22 08:45:00,0.86754,0.86771,0.86583,0.86585,102400000.0
2007-10-22 08:50:00,0.8659,0.86684,0.8659,0.86656,163000000.0
2007-10-22 08:55:00,0.86656,0.86732,0.86646,0.86732,134200000.0
2007-10-22 09:00:00,0.86737,0.8676,0.86707,0.8671,145200000.0
2007-10-22 09:05:00,0.8667,0.86688,0.86527,0.86539,145800000.0
2007-10-22 09:10:00,0.86517,0.86547,0.86392,0.86484,136000000.0
2007-10-22 09:15:00,0.86508,0.86581,0.86508,0.86581,178800000.0
2007-10-22 09:20:00,0.86589,0.86677,0.8658,0.86677,177400000.0
2007-10-22 09:25:00,0.86676,0.86703,0.86632,0.86703,208600000.0
2007-10-22 09:30:00,0.86701,0.86746,0.86697,0.86709,145400000.0
2007-10-22 09:35:00,0.86697,0.86723,0.86643,0.86643,233400000.0
2007-10-22 09:40:00,0.86645,0.86666,0.86595,0.86659,226000000.0
2007-10-22 09:45:00,0.86674,0.86707,0.86659,0.86691,131200000.0
2007-10-22 09:50:00,0.86689,0.86696,0.86667,0.86683,321400000.0
2007-10-22 09:55:00,0.86666,0.86666,0.86629,0.86635,234800000.0
2007-10-22 10:00:00,0.86623,0.86694,0.86623,0.86663,267600000.0
2007-10-22 10:05:00,0.86674,0.86691,0.8667,0.86676,258600000.0
2007-10-22 10:10:00,0.86668,0.86749,0.86639,0.86733,305800000.0
2007-10-22 10:15:00,0.86715,0.86716,0.86681,0.86683,228400000.0
2007-10-22 10:20:00,0.86694,0.86694,0.86642,0.86675,203600000.0
2007-10-22 10:25:00,0.86686,0.86691,0.86628,0.86635,372800000.0
2007-10-22 10:30:00,0.86648,0.86661,0.86611,0.86611,199200000.0
2007-10-22 10:35:00,0.86593,0.86618,0.86592,0.86606,123200000.0
2007-10-22 10:40:00,0.86624,0.86667,0.86624,0.86654,103400000.0
2007-10-22 10:45:00,0.86667,0.86698,0.86626,0.86632,146800000.0
2007-10-22 10:50:00,0.86634,0.86644,0.8661,0.86633,182800000.0
2007-10-22 10:55:00,0.86613,0.8662,0.86544,0.86545,231400000.0
2007-10-22 11:00:00,0.86565,0.86572,0.86534,0.86554,196400000.0
2007-10-22 11:05:00,0.86557,0.86561,0.86526,0.8654,159400000.0
2007-10-22 11:10:00,0.86538,0.86562,0.86527,0.86551,318400000.0
2007-10-22 11:15:00,0.8655,0.86552,0.86405,0.86425,120400000.0
2007-10-22 11:20:00,0.8643,0.86507,0.864,0.86448,227000000.0
2007-10-22 11:25:00,0.86452,0.86496,0.86446,0.86452,170200000.0
2007-10-22 11:30:00,0.86462,0.86481,0.86437,0.86476,172000000.0
2007-10-22 11:35:00,0.86479,0.86491,0.86461,0.86461,199200000.0
2007-10-22 11:40:00,0.86435,0.86435,0.86347,0.86353,169400000.0
2007-10-22 11:45:00,0.86353,0.86401,0.86353,0.86401,208600000.0
2007-10-22 11:50:00,0.86432,0.86462,0.86404,0.86418,199200000.0
2007-10-22 11:55:00,0.86412,0.86457,0.86408,0.86434,237800000.0
2007-10-22 12:00:00,0.86443,0.86525,0.86443,0.86516,145200000.0
2007-10-22 12:05:00,0.86538,0.86549,0.86489,0.86549,89800000.0
2007-10-22 12:10:00,0.86536,0.86536,0.86447,0.8645,125400000.0
2007-10-22 12:15:00,0.86456,0.8647,0.86388,0.86408,207000000.0
2007-10-22 12:20:00,0.86456,0.86494,0.86432,0.86494,199000000.0
2007-10-22 12:25:00,0.86445,0.86622,0.86445,0.86483,248000000.0
2007-10-22 12:30:00,0.86577,0.86624,0.86491,0.86611,192600000.0
2007-10-22 12:35:00,0.86639,0.86711,0.86591,0.86619,164200000.0
2007-10-22 12:40:00,0.86617,0.86618,0.86475,0.8653,98000000.0
2007-10-22 12:45:00,0.86542,0.86594,0.86541,0.86578,228000000.0
2007-10-22 12:50:00,0.86585,0.86642,0.86456,0.86642,108000000.0
2007-10-22 12:55:00,0.86681,0.86696,0.86462,0.86533,154400000.0
2007-10-22 13:00:00,0.86552,0.86726,0.86541,0.86726,104000000.0
2007-10-22 13:05:00,0.86714,0.86818,0.86714,0.86736,132200000.0
2007-10-22 13:10:00,0.86718,0.86718,0.86489,0.86489,152200000.0
2007-10-22 13:15:00,0.86483,0.86515,0.86463,0.8651,243600000.0
2007-10-22 13:20:00,0.86508,0.86558,0.86485,0.8654,182800000.0
2007-10-22 13:25:00,0.8654,0.86576,0.86466,0.86576,208200000.0
2007-10-22 13:30:00,0.86564,0.86685,0.86535,0.86676,106400000.0
2007-10-22 13:35:00,0.86678,0.86695,0.86603,0.86644,137200000.0
2007-10-22 13:40:00,0.86635,0.86814,0.86631,0.86804,185800000.0
2007-10-22 13:45:00,0.86816,0.86828,0.86667,0.86706,115000000.0
2007-10-22 13:50:00,0.86725,0.86797,0.86723,0.86793,150400000.0
2007-10-22 13:55:00,0.86775,0.86775,0.86726,0.86736,170400000.0
2007-10-22 14:00:00,0.86733,0.86767,0.86701,0.86753,129200000.0
2007-10-22 14:05:00,0.86763,0.86841,0.86714,0.86838,158000000.0
2007-10-22 14:10:00,0.86849,0.86966,0.86825,0.86966,121400000.0
2007-10-22 14:15:00,0.86924,0.87007,0.86904,0.86989,142000000.0
2007-10-22 14:20:00,0.86979,0.86988,0.86906,0.86977,124600000.0
2007-10-22 14:25:00,0.87003,0.87048,0.86974,0.86983,104400000.0
2007-10-22 14:30:00,0.87,0.87022,0.8697,0.87012,65800000.0
2007-10-22 14:35:00,0.87013,0.87013,0.86956,0.86964,75600000.0
2007-10-22 14:40:00,0.86979,0.87057,0.86955,0.87057,59400000.0
2007-10-22 14:45:00,0.87065,0.87202,0.8706,0.87186,58000000.0
2007-10-22 14:50:00,0.87197,0.87197,0.8708,0.87104,66600000.0
2007-10-22 14:55:00,0.87149,0.872,0.87052,0.87058,66600000.0
2007-10-22 15:00:00,0.87029,0.87029,0.86824,0.86867,62800000.0
2007-10-22 15:05:00,0.86885,0.86927,0.868,0.86927,71800000.0
2007-10-22 15:10:00,0.86924,0.8705,0.86924,0.87041,61800000.0
2007-10-22 15:15:00,0.87083,0.87153,0.87026,0.8703,63400000.0
2007-10-22 15:20:00,0.8706,0.8708,0.87021,0.87025,72400000.0
2007-10-22 15:25:00,0.87022,0.87022,0.8698,0.87009,67000000.0
2007-10-22 15:30:00,0.87013,0.87013,0.86946,0.86963,61200000.0
2007-10-22 15:35:00,0.8696,0.8705,0.86955,0.8705,66800000.0
2007-10-22 15:40:00,0.87058,0.87141,0.8705,0.87124,66400000.0
2007-10-22 15:45:00,0.87137,0.87174,0.87119,0.87142,78400000.0
2007-10-22 15:50:00,0.87153,0.87223,0.87119,0.87119,70400000.0
2007-10-22 15:55:00,0.87143,0.87165,0.87103,0.87121,70800000.0
2007-10-22 16:00:00,0.87124,0.87138,0.8701,0.87118,67600000.0
2007-10-22 16:05:00,0.87141,0.87186,0.87131,0.87186,72000000.0
2007-10-22 16:10:00,0.87202,0.87264,0.87201,0.87264,68800000.0
2007-10-22 16:15:00,0.87281,0.87296,0.87113,0.87186,62400000.0
2007-10-22 16:20:00,0.87175,0.87192,0.87135,0.87147,68800000.0
2007-10-22 16:25:00,0.87181,0.87214,0.87151,0.87214,70800000.0
2007-10-22 16:30:00,0.8722,0.87327,0.87219,0.87306,63200000.0
2007-10-22 16:35:00,0.87314,0.87344,0.87246,0.87287,72400000.0
2007-10-22 16:40:00,0.87288,0.87294,0.87225,0.87275,70800000.0
2007-10-22 16:45:00,0.87264,0.87288,0.87232,0.8725,76200000.0
2007-10-22 16:50:00,0.87216,0.87249,0.87188,0.87195,57600000.0
2007-10-22 16:55:00,0.87211,0.87215,0.87069,0.87166,66000000.0
2007-10-22 17:00:00,0.87156,0.87183,0.8709,0.87118,67200000.0
2007-10-22 17:05:00,0.87104,0.87109,0.87018,0.87018,62600000.0
2007-10-22 17:10:00,0.87042,0.87065,0.87007,0.87007,66000000.0
2007-10-22 17:15:00,0.87029,0.87076,0.87,0.87071,67600000.0
2007-10-22 17:20:00,0.87079,0.87117,0.87059,0.87102,67200000.0
2007-10-22 17:25:00,0.87115,0.87222,0.87115,0.87222,58000000.0
2007-10-22 17:30:00,0.8724,0.87254,0.87204,0.87233,66400000.0
2007-10-22 17:35:00,0.87241,0.87257,0.87129,0.87177,67200000.0
2007-10-22 17:40:00,0.87156,0.87174,0.87103,0.87155,70800000.0
2007-10-22 17:45:00,0.87152,0.8717,0.87114,0.87142,68800000.0
2007-10-22 17:50:00,0.87156,0.87243,0.87136,0.87214,63400000.0
2007-10-22 17:55:00,0.8719,0.87252,0.87173,0.87243,62800000.0
2007-10-22 18:00:00,0.87243,0.87248,0.87127,0.87142,68600000.0
2007-10-22 18:05:00,0.87122,0.87143,0.87085,0.87094,67600000.0
2007-10-22 18:10:00,0.87074,0.871,0.87007,0.87035,57600000.0
2007-10-22 18:15:00,0.87028,0.8704,0.87007,0.8704,64000000.0
2007-10-22 18:20:00,0.87056,0.87092,0.87029,0.87092,65400000.0
2007-10-22 18:25:00,0.87088,0.87097,0.86984,0.87093,75200000.0
2007-10-22 18:30:00,0.87124,0.87336,0.87121,0.87315,70400000.0
2007-10-22 18:35:00,0.87296,0.87303,0.87206,0.87224,66000000.0
2007-10-22 18:40:00,0.87247,0.87309,0.87238,0.87257,74000000.0
2007-10-22 18:45:00,0.8727,0.87394,0.8727,0.87384,64000000.0
2007-10-22 18:50:00,0.87388,0.87526,0.87388,0.8745,80400000.0
2007-10-22 18:55:00,0.87478,0.87531,0.87478,0.87493,67200000.0
2007-10-22 19:00:00,0.87495,0.87548,0.87476,0.87529,66400000.0
2007-10-22 19:05:00,0.87525,0.87553,0.87445,0.87468,64400000.0
2007-10-22 19:10:00,0.87441,0.87464,0.87436,0.87447,59200000.0
2007-10-22 19:15:00,0.87456,0.87522,0.87382,0.87504,57600000.0
2007-10-22 19:20:00,0.87492,0.87513,0.87458,0.87463,55400000.0
2007-10-22 19:25:00,0.87467,0.87622,0.87454,0.87613,71800000.0
2007-10-22 19:30:00,0.87615,0.87672,0.87598,0.87614,65600000.0
2007-10-22 19:35:00,0.8762,0.87626,0.87508,0.87525,66000000.0
2007-10-22 19:40:00,0.87473,0.8749,0.87457,0.87477,63200000.0
2007-10-22 19:45:00,0.87462,0.87487,0.87416,0.8748,62400000.0
2007-10-22 19:50:00,0.87481,0.87535,0.87476,0.87507,73400000.0
2007-10-22 19:55:00,0.87507,0.87511,0.87368,0.8749,69600000.0
2007-10-22 20:00:00,0.87493,0.87495,0.8741,0.87468,69600000.0
2007-10-22 20:05:00,0.8745,0.87618,0.87426,0.87608,63800000.0
2007-10-22 20:10:00,0.87606,0.87607,0.87522,0.87561,59200000.0
2007-10-22 20:15:00,0.87592,0.87611,0.87579,0.87611,66000000.0
2007-10-22 20:20:00,0.87594,0.87601,0.87491,0.87523,66400000.0
2007-10-22 20:25:00,0.8754,0.87558,0.87523,0.87529,59200000.0
2007-10-22 20:30:00,0.87522,0.87537,0.87421,0.87519,62800000.0
2007-10-22 20:35:00,0.87518,0.87518,0.87446,0.87446,56000000.0
2007-10-22 20:40:00,0.87457,0.87488,0.87412,0.87488,65600000.0
2007-10-22 20:45:00,0.87485,0.87493,0.87436,0.87442,68600000.0
2007-10-22 20:50:00,0.87461,0.87469,0.87369,0.87415,61200000.0
2007-10-22 20:55:00,0.87462,0.87462,0.87374,0.87381,60000000.0
2007-10-22 21:00:00,0.87347,0.87406,0.87318,0.87326,67000000.0
2007-10-22 21:05:00,0.87341,0.87366,0.87323,0.87323,67600000.0
2007-10-22 21:10:00,0.87338,0.87345,0.8727,0.87282,59200000.0
2007-10-22 21:15:00,0.87285,0.87371,0.87285,0.87355,71200000.0
2007-10-22 21:20:00,0.87345,0.87351,0.8731,0.87339,70400000.0
2007-10-22 21:25:00,0.87332,0.87346,0.87299,0.87334,70400000.0
2007-10-22 21:30:00,0.87342,0.87416,0.87327,0.87374,61800000.0
2007-10-22 21:35:00,0.87416,0.87455,0.87396,0.87445,69800000.0
2007-10-22 21:40:00,0.87444,0.87517,0.87439,0.87487,64800000.0
2007-10-22 21:45:00,0.87508,0.87524,0.87499,0.87521,62800000.0
2007-10-22 21:50:00,0.87538,0.87578,0.87524,0.87534,75200000.0
2007-10-22 21:55:00,0.8754,0.87629,0.87525,0.87587,64200000.0
2007-10-22 22:00:00,0.8759,0.87637,0.87558,0.87608,74600000.0
2007-10-22 22:05:00,0.8762,0.87645,0.87605,0.87639,60800000.0
2007-10-22 22:10:00,0.87634,0.87696,0.87607,0.87663,64400000.0
2007-10-22 22:15:00,0.87688,0.87875,0.87688,0.87846,64000000.0
2007-10-22 22:20:00,0.87841,0.8787,0.87783,0.87808,61800000.0
2007-10-22 22:25:00,0.8781,0.87867,0.87789,0.87859,70200000.0
2007-10-22 22:30:00,0.87869,0.87895,0.87843,0.87893,66000000.0
2007-10-22 22:35:00,0.87919,0.87964,0.87908,0.87935,64000000.0
2007-10-22 22:40:00,0.87933,0.87946,0.87888,0.87905,62800000.0
2007-10-22 22:45:00,0.8788,0.87888,0.87848,0.87888,69200000.0
2007-10-22 22:50:00,0.87898,0.87926,0.87898,0.87903,62800000.0
2007-10-22 22:55:00,0.87905,0.87905,0.8785,0.87889,60200000.0
2007-10-22 23:00:00,0.87868,0.87902,0.87845,0.87896,67200000.0
2007-10-22 23:05:00,0.87875,0.87919,0.87809,0.87917,69200000.0
2007-10-22 23:10:00,0.87937,0.87937,0.87904,0.87914,63400000.0
2007-10-22 23:15:00,0.87908,0.8791,0.87851,0.87898,64400000.0
2007-10-22 23:20:00,0.87908,0.87952,0.87874,0.87945,68800000.0
2007-10-22 23:25:00,0.87956,0.87991,0.8794,0.87979,57000000.0
2007-10-22 23:30:00,0.87973,0.87987,0.87941,0.87973,65600000.0
2007-10-22 23:35:00,0.87979,0.8802,0.87979,0.88019,65600000.0
2007-10-22 23:40:00,0.88023,0.88023,0.8799,0.88017,62800000.0
2007-10-22 23:45:00,0.88004,0.88033,0.8792,0.88025,60200000.0
2007-10-22 23:50:00,0.88048,0.88095,0.88047,0.88063,61200000.0
2007-10-22 23:55:00,0.88067,0.8808,0.88013,0.88067,73000000.0
2007-10-23 00:00:00,0.8807,0.8808,0.88043,0.88076,65600000.0
2007-10-23 00:05:00,0.88074,0.88076,0.88029,0.88033,72400000.0
2007-10-23 00:10:00,0.88021,0.88037,0.87975,0.88011,51200000.0
2007-10-23 00:15:00,0.88033,0.8816,0.88003,0.8816,61200000.0
2007-10-23 00:20:00,0.88207,0.88213,0.88155,0.88155,64200000.0
2007-10-23 00:25:00,0.88217,0.88248,0.8812,0.88164,63400000.0
2007-10-23 00:30:00,0.8818,0.88211,0.88143,0.88207,65800000.0
2007-10-23 00:35:00,0.88208,0.88213,0.88152,0.882,60800000.0
2007-10-23 00:40:00,0.88223,0.88234,0.88108,0.88109,70400000.0
2007-10-23 00:45:00,0.8813,0.88158,0.88105,0.88105,74000000.0
2007-10-23 00:50:00,0.88131,0.88131,0.88077,0.88084,65400000.0
2007-10-23 00:55:00,0.88082,0.88101,0.88046,0.88075,72000000.0
2007-10-23 01:00:00,0.88087,0.881,0.88054,0.88054,68800000.0
2007-10-23 01:05:00,0.87995,0.88136,0.8799,0.88072,66600000.0
2007-10-23 01:10:00,0.88075,0.88075,0.88033,0.88059,65600000.0
2007-10-23 01:15:00,0.88043,0.88043,0.87991,0.8803,67200000.0
2007-10-23 01:20:00,0.88035,0.88071,0.88029,0.88051,59000000.0
2007-10-23 01:25:00,0.88059,0.88105,0.88051,0.88074,65800000.0
2007-10-23 01:30:00,0.88079,0.88115,0.87942,0.88059,59200000.0
2007-10-23 01:35:00,0.88086,0.88091,0.87997,0.87997,65000000.0
2007-10-23 01:40:00,0.87995,0.87995,0.87939,0.87953,68800000.0
2007-10-23 01:45:00,0.87951,0.8799,0.8794,0.87956,73000000.0
2007-10-23 01:50:00,0.87966,0.87998,0.87936,0.87982,68200000.0
2007-10-23 01:55:00,0.87977,0.87997,0.87952,0.87984,71800000.0
2007-10-23 02:00:00,0.87991,0.88005,0.87974,0.87981,62800000.0
2007-10-23 02:05:00,0.87987,0.87997,0.8785,0.87927,63200000.0
2007-10-23 02:10:00,0.87936,0.87947,0.87893,0.87903,60000000.0
2007-10-23 02:15:00,0.87897,0.87963,0.87882,0.87949,46400000.0
2007-10-23 02:20:00,0.87964,0.87985,0.8794,0.87944,57600000.0
2007-10-23 02:25:00,0.87951,0.87973,0.87934,0.87973,54600000.0
2007-10-23 02:30:00,0.8797,0.87982,0.87873,0.8798,59200000.0
2007-10-23 02:35:00,0.8798,0.87981,0.87898,0.87942,66000000.0
2007-10-23 02:40:00,0.8794,0.8794,0.87905,0.87935,58000000.0
2007-10-23 02:45:00,0.87939,0.87995,0.87933,0.87984,57400000.0
2007-10-23 02:50:00,0.87956,0.88006,0.87923,0.87984,64400000.0
2007-10-23 02:55:00,0.8798,0.8798,0.87893,0.87973,67600000.0
2007-10-23 03:00:00,0.87979,0.88041,0.87979,0.88032,64000000.0
2007-10-23 03:05:00,0.88024,0.88034,0.88008,0.88033,52800000.0
2007-10-23 03:10:00,0.88038,0.88051,0.88024,0.88046,72400000.0
2007-10-23 03:15:00,0.88049,0.88076,0.88002,0.88068,59600000.0
2007-10-23 03:20:00,0.8805,0.88085,0.88031,0.88031,64400000.0
2007-10-23 03:25:00,0.88013,0.88019,0.87959,0.87988,68600000.0
2007-10-23 03:30:00,0.88004,0.88022,0.87994,0.88009,50000000.0
2007-10-23 03:35:00,0.87993,0.88029,0.87993,0.88028,58000000.0
2007-10-23 03:40:00,0.88032,0.88041,0.88003,0.88004,62400000.0
2007-10-23 03:45:00,0.88,0.88,0.87945,0.8796,53800000.0
2007-10-23 03:50:00,0.87989,0.88026,0.87974,0.88026,58000000.0
2007-10-23 03:55:00,0.88029,0.88058,0.87989,0.88056,65000000.0
2007-10-23 04:00:00,0.88071,0.88149,0.87997,0.88149,87400000.0
2007-10-23 04:05:00,0.88146,0.88185,0.88104,0.88104,67600000.0
2007-10-23 04:10:00,0.88115,0.88159,0.88107,0.88139,60200000.0
2007-10-23 04:15:00,0.8815,0.88303,0.8815,0.88206,63000000.0
2007-10-23 04:20:00,0.88229,0.88304,0.88192,0.88304,59600000.0
2007-10-23 04:25:00,0.8833,0.8833,0.88209,0.88229,72000000.0
2007-10-23 04:30:00,0.88239,0.8826,0.88172,0.88192,54800000.0
2007-10-23 04:35:00,0.88197,0.88256,0.88153,0.88246,59000000.0
2007-10-23 04:40:00,0.88238,0.88263,0.88209,0.88263,64000000.0
2007-10-23 04:45:00,0.88236,0.88294,0.88234,0.88294,61800000.0
2007-10-23 04:50:00,0.88291,0.88334,0.88169,0.88197,61800000.0
2007-10-23 04:55:00,0.88246,0.88255,0.88159,0.88251,74000000.0
2007-10-23 05:00:00,0.88225,0.88225,0.88178,0.88213,62400000.0
2007-10-23 05:05:00,0.88211,0.88216,0.88152,0.88201,64400000.0
2007-10-23 05:10:00,0.88185,0.88201,0.88158,0.8819,52800000.0
2007-10-23 05:15:00,0.88194,0.8821,0.8818,0.88192,51200000.0
2007-10-23 05:20:00,0.88201,0.88275,0.88193,0.88264,67400000.0
2007-10-23 05:25:00,0.88264,0.88267,0.88222,0.88236,97400000.0
2007-10-23 05:30:00,0.88221,0.88276,0.88212,0.88276,70400000.0
2007-10-23 05:35:00,0.88299,0.88338,0.88215,0.883,57600000.0
2007-10-23 05:40:00,0.88292,0.8832,0.88286,0.88298,72000000.0
2007-10-23 05:45:00,0.88328,0.88343,0.88268,0.88323,77200000.0
2007-10-23 05:50:00,0.88319,0.88367,0.88317,0.88346,64400000.0
2007-10-23 05:55:00,0.8834,0.88388,0.88326,0.88365,54000000.0
2007-10-23 06:00:00,0.8836,0.88395,0.88333,0.88395,60800000.0
2007-10-23 06:05:00,0.88397,0.88443,0.88386,0.88434,66400000.0
2007-10-23 06:10:00,0.88312,0.88389,0.8829,0.88346,68200000.0
2007-10-23 06:15:00,0.88364,0.88376,0.88348,0.88361,74400000.0
2007-10-23 06:20:00,0.8836,0.88377,0.88342,0.88365,73600000.0
2007-10-23 06:25:00,0.8837,0.88378,0.88282,0.88357,56400000.0
2007-10-23 06:30:00,0.88367,0.88405,0.88366,0.88402,59200000.0
2007-10-23 06:35:00,0.88398,0.88411,0.88301,0.8831,62400000.0
2007-10-23 06:40:00,0.88306,0.88315,0.88147,0.88155,56400000.0
2007-10-23 06:45:00,0.88163,0.8828,0.88157,0.88248,68600000.0
2007-10-23 06:50:00,0.88239,0.88277,0.88219,0.88244,67600000.0
2007-10-23 06:55:00,0.88239,0.88274,0.88231,0.88273,62800000.0
2007-10-23 07:00:00,0.88279,0.88345,0.8826,0.88319,64400000.0
2007-10-23 07:05:00,0.88311,0.88311,0.88269,0.88297,63400000.0
2007-10-23 07:10:00,0.88305,0.88343,0.88286,0.88308,44800000.0
2007-10-23 07:15:00,0.88316,0.88359,0.88298,0.8833,65400000.0
2007-10-23 07:20:00,0.88341,0.8835,0.88296,0.88305,69200000.0
2007-10-23 07:25:00,0.88302,0.88321,0.8828,0.8831,68600000.0
2007-10-23 07:30:00,0.8831,0.88444,0.88297,0.88393,54200000.0
2007-10-23 07:35:00,0.88387,0.88468,0.88387,0.88432,76400000.0
2007-10-23 07:40:00,0.88437,0.88471,0.88419,0.88452,62800000.0
2007-10-23 07:45:00,0.88476,0.88476,0.88358,0.88366,86200000.0
2007-10-23 07:50:00,0.88367,0.88406,0.88339,0.88355,64000000.0
2007-10-23 07:55:00,0.8835,0.88367,0.88304,0.88353,68600000.0
2007-10-23 08:00:00,0.88352,0.88462,0.88331,0.88454,61200000.0
2007-10-23 08:05:00,0.88464,0.88477,0.88402,0.88414,76000000.0
2007-10-23 08:10:00,0.88429,0.88445,0.88416,0.88433,94800000.0
2007-10-23 08:15:00,0.88441,0.88565,0.88441,0.88565,81000000.0
2007-10-23 08:20:00,0.88573,0.88597,0.88515,0.88569,94800000.0
2007-10-23 08:25:00,0.8856,0.8856,0.88502,0.88509,86800000.0
2007-10-23 08:30:00,0.88495,0.88539,0.8848,0.88516,94800000.0
2007-10-23 08:35:00,0.88522,0.88575,0.88521,0.88542,117600000.0
2007-10-23 08:40:00,0.88539,0.88539,0.88402,0.88402,84000000.0
2007-10-23 08:45:00,0.88377,0.88402,0.88351,0.88388,103600000.0
2007-10-23 08:50:00,0.88386,0.8842,0.8836,0.8836,162600000.0
2007-10-23 08:55:00,0.88352,0.88365,0.88315,0.88332,134600000.0
2007-10-23 09:00:00,0.88343,0.8839,0.88322,0.8839,145000000.0
2007-10-23 09:05:00,0.88373,0.88373,0.88259,0.88269,146800000.0
2007-10-23 09:10:00,0.88265,0.88275,0.88168,0.88256,135800000.0
2007-10-23 09:15:00,0.88267,0.88268,0.88201,0.88207,178000000.0
2007-10-23 09:20:00,0.88194,0.88209,0.88175,0.882,176000000.0
2007-10-23 09:25:00,0.88196,0.88234,0.88137,0.88145,208200000.0
2007-10-23 09:30:00,0.88149,0.88213,0.88146,0.88213,145200000.0
2007-10-23 09:35:00,0.88199,0.88199,0.88117,0.88117,231600000.0
2007-10-23 09:40:00,0.88095,0.88209,0.88095,0.8819,227800000.0
2007-10-23 09:45:00,0.88184,0.88209,0.88173,0.88188,132000000.0
2007-10-23 09:50:00,0.88177,0.88184,0.88069,0.88069,321200000.0
2007-10-23 09:55:00,0.88082,0.88088,0.8803,0.88065,234200000.0
2007-10-23 10:00:00,0.88068,0.88112,0.88036,0.88112,270000000.0
2007-10-23 10:05:00,0.88114,0.88136,0.8808,0.8808,261400000.0
2007-10-23 10:10:00,0.88066,0.88139,0.87991,0.8813,304600000.0
2007-10-23 10:15:00,0.88134,0.88177,0.88134,0.88143,229200000.0
2007-10-23 10:20:00,0.88147,0.88187,0.88145,0.88156,203800000.0
2007-10-23 10:25:00,0.8815,0.88198,0.88129,0.88198,370400000.0
2007-10-23 10:30:00,0.88216,0.88311,0.88207,0.883,199400000.0
2007-10-23 10:35:00,0.883,0.88308,0.8826,0.88266,124800000.0
2007-10-23 10:40:00,0.88264,0.88281,0.8821,0.8821,103600000.0
2007-10-23 10:45:00,0.88213,0.88251,0.88205,0.88249,145400000.0
2007-10-23 10:50:00,0.88244,0.88284,0.8822,0.88233,182600000.0
2007-10-23 10:55:00,0.88234,0.88234,0.88158,0.8821,231800000.0
2007-10-23 11:00:00,0.88202,0.88237,0.88202,0.88237,196000000.0
2007-10-23 11:05:00,0.88229,0.88236,0.8821,0.88236,160800000.0
2007-10-23 11:10:00,0.88243,0.8826,0.88222,0.88229,318600000.0
2007-10-23 11:15:00,0.88215,0.88225,0.88203,0.88219,121200000.0
2007-10-23 11:20:00,0.88229,0.88252,0.88213,0.88247,227600000.0
2007-10-23 11:25:00,0.88234,0.88255,0.88193,0.88211,171400000.0
2007-10-23 11:30:00,0.88213,0.8823,0.88213,0.88224,171400000.0
2007-10-23 11:35:00,0.88227,0.88229,0.88204,0.88223,200800000.0
2007-10-23 11:40:00,0.88224,0.88236,0.88203,0.88232,169600000.0
2007-10-23 11:45:00,0.88232,0.88307,0.8822,0.88303,208200000.0
2007-10-23 11:50:00,0.883,0.88342,0.883,0.8831,198200000.0
2007-10-23 11:55:00,0.88308,0.88317,0.88286,0.88293,237000000.0
2007-10-23 12:00:00,0.88298,0.88308,0.88253,0.88257,145200000.0
2007-10-23 12:05:00,0.88265,0.88292,0.88254,0.88278,89400000.0
2007-10-23 12:10:00,0.88281,0.88298,0.88221,0.88226,124600000.0
2007-10-23 12:15:00,0.88226,0.88236,0.88163,0.88177,205000000.0
2007-10-23 12:20:00,0.88163,0.88168,0.88127,0.88147,198800000.0
2007-10-23 12:25:00,0.8814,0.88231,0.88096,0.88096,250600000.0
2007-10-23 12:30:00,0.88207,0.88259,0.88131,0.88212,194600000.0
2007-10-23 12:35:00,0.88213,0.8823,0.88173,0.88212,165600000.0
2007-10-23 12:40:00,0.88211,0.88221,0.88188,0.88197,97000000.0
2007-10-23 12:45:00,0.88194,0.88284,0.88194,0.88268,227400000.0
2007-10-23 12:50:00,0.88268,0.88289,0.88198,0.88289,107200000.0
2007-10-23 12:55:00,0.88275,0.88451,0.88275,0.88451,154000000.0
2007-10-23 13:00:00,0.88458,0.88461,0.88388,0.88391,102200000.0
2007-10-23 13:05:00,0.88378,0.88409,0.88342,0.884,133200000.0
2007-10-23 13:10:00,0.88415,0.88415,0.88371,0.88379,151400000.0
2007-10-23 13:15:00,0.88355,0.88446,0.88343,0.88436,243400000.0
2007-10-23 13:20:00,0.88444,0.88444,0.88318,0.88318,184000000.0
2007-10-23 13:25:00,0.88309,0.88359,0.88309,0.88359,208600000.0
2007-10-23 13:30:00,0.88358,0.88358,0.8828,0.88294,107600000.0
2007-10-23 13:35:00,0.88312,0.8833,0.88296,0.8833,138400000.0
2007-10-23 13:40:00,0.88327,0.88329,0.88299,0.88299,186800000.0
2007-10-23 13:45:00,0.88308,0.88326,0.88291,0.88326,116000000.0
2007-10-23 13:50:00,0.88325,0.88389,0.8831,0.88374,151200000.0
2007-10-23 13:55:00,0.88374,0.88374,0.88231,0.88244,170600000.0
2007-10-23 14:00:00,0.88247,0.8829,0.8822,0.88252,128400000.0
2007-10-23 14:05:00,0.88266,0.88339,0.8825,0.88322,157400000.0
2007-10-23 14:10:00,0.88308,0.88335,0.88304,0.88335,122200000.0
2007-10-23 14:15:00,0.88324,0.88369,0.88312,0.88359,140600000.0
2007-10-23 14:20:00,0.88355,0.88397,0.88343,0.88375,124600000.0
2007-10-23 14:25:00,0.88353,0.88399,0.88315,0.88374,104000000.0
2007-10-23 14:30:00,0.88358,0.88397,0.88358,0.88397,66400000.0
2007-10-23 14:35:00,0.88424,0.88462,0.88417,0.88422,74800000.0
2007-10-23 14:40:00,0.88407,0.88429,0.88347,0.88425,59600000.0
2007-10-23 14:45:00,0.88454,0.88485,0.88386,0.88483,56400000.0
2007-10-23 14:50:00,0.88483,0.88527,0.88467,0.885,67000000.0
2007-10-23 14:55:00,0.88503,0.8851,0.88449,0.88477,67200000.0
2007-10-23 15:00:00,0.88466,0.88555,0.88384,0.88548,63200000.0
2007-10-23 15:05:00,0.8855,0.88732,0.8855,0.88701,71200000.0
2007-10-23 15:10:00,0.88684,0.88701,0.88585,0.88615,62000000.0
2007-10-23 15:15:00,0.88612,0.88697,0.88602,0.88694,64000000.0
2007-10-23 15:20:00,0.88696,0.88696,0.88648,0.88662,74000000.0
2007-10-23 15:25:00,0.88655,0.88655,0.88572,0.88572,66600000.0
2007-10-23 15:30:00,0.88563,0.88607,0.88546,0.88591,60800000.0
2007-10-23 15:35:00,0.886,0.88611,0.8855,0.88611,66600000.0
2007-10-23 15:40:00,0.88602,0.88602,0.88494,0.88494,67200000.0
2007-10-23 15:45:00,0.88488,0.88488,0.88307,0.8834,77600000.0
2007-10-23 15:50:00,0.88367,0.88411,0.88316,0.88375,70400000.0
2007-10-23 15:55:00,0.88378,0.88406,0.88323,0.88387,70800000.0
2007-10-23 16:00:00,0.88365,0.88378,0.8826,0.8834,67200000.0
2007-10-23 16:05:00,0.88364,0.88489,0.88363,0.88457,72400000.0
2007-10-23 16:10:00,0.88457,0.88474,0.88386,0.88451,69200000.0
2007-10-23 16:15:00,0.88443,0.88443,0.88302,0.88312,62800000.0
2007-10-23 16:20:00,0.88281,0.88333,0.88256,0.88323,68200000.0
2007-10-23 16:25:00,0.88326,0.88344,0.88316,0.88344,70800000.0
2007-10-23 16:30:00,0.88328,0.88338,0.88305,0.88313,62800000.0
2007-10-23 16:35:00,0.88323,0.88325,0.88252,0.88287,72400000.0
2007-10-23 16:40:00,0.88285,0.88343,0.88257,0.88288,69800000.0
2007-10-23 16:45:00,0.88294,0.8832,0.8825,0.88317,75600000.0
2007-10-23 16:50:00,0.88313,0.88348,0.88228,0.88228,57400000.0
2007-10-23 16:55:00,0.88232,0.88258,0.88177,0.88232,65600000.0
2007-10-23 17:00:00,0.88244,0.88269,0.8819,0.88258,67000000.0
2007-10-23 17:05:00,0.88251,0.88251,0.88086,0.88086,62400000.0
2007-10-23 17:10:00,0.88082,0.88215,0.88028,0.88028,65600000.0
2007-10-23 17:15:00,0.88018,0.88137,0.88018,0.88084,67600000.0
2007-10-23 17:20:00,0.88084,0.88098,0.87947,0.87997,67600000.0
2007-10-23 17:25:00,0.88012,0.88092,0.88011,0.88092,60000000.0
2007-10-23 17:30:00,0.88109,0.88109,0.87988,0.87988,65000000.0
2007-10-23 17:35:00,0.87959,0.8808,0.87959,0.88072,68000000.0
2007-10-23 17:40:00,0.88076,0.88122,0.88064,0.88113,72400000.0
2007-10-23 17:45:00,0.88126,0.88226,0.88126,0.88188,69600000.0
2007-10-23 17:50:00,0.8818,0.88208,0.88147,0.88205,64000000.0
2007-10-23 17:55:00,0.88222,0.88276,0.88221,0.88226,62200000.0
2007-10-23 18:00:00,0.8822,0.8831,0.88195,0.8831,68200000.0
2007-10-23 18:05:00,0.88297,0.88306,0.88275,0.88302,67200000.0
2007-10-23 18:10:00,0.88285,0.88316,0.8826,0.88297,57400000.0
2007-10-23 18:15:00,0.88319,0.88367,0.88319,0.88359,64400000.0
2007-10-23 18:20:00,0.88342,0.88395,0.88327,0.8838,65600000.0
2007-10-23 18:25:00,0.88389,0.88476,0.88372,0.88419,75200000.0
2007-10-23 18:30:00,0.88429,0.88497,0.88429,0.88466,69800000.0
2007-10-23 18:35:00,0.88467,0.88553,0.88462,0.88553,66000000.0
2007-10-23 18:40:00,0.88562,0.88621,0.88552,0.88621,73800000.0
2007-10-23 18:45:00,0.8864,0.88734,0.88639,0.88734,64400000.0
2007-10-23 18:50:00,0.88711,0.88716,0.88533,0.88533,80800000.0
2007-10-23 18:55:00,0.88546,0.886,0.88529,0.88541,67600000.0
2007-10-23 19:00:00,0.88541,0.88541,0.88353,0.88373,66600000.0
2007-10-23 19:05:00,0.88369,0.88523,0.88322,0.8852,63800000.0
2007-10-23 19:10:00,0.88506,0.88548,0.88494,0.88541,58600000.0
2007-10-23 19:15:00,0.88553,0.88673,0.88545,0.88613,57600000.0
2007-10-23 19:20:00,0.88625,0.8863,0.88601,0.88611,57000000.0
2007-10-23 19:25:00,0.88619,0.88626,0.88586,0.88598,72800000.0
2007-10-23 19:30:00,0.88584,0.88616,0.88556,0.88613,65000000.0
2007-10-23 19:35:00,0.8861,0.88672,0.88604,0.88634,66400000.0
2007-10-23 19:40:00,0.8865,0.88682,0.88641,0.88671,62400000.0
2007-10-23 19:45:00,0.8867,0.88706,0.8866,0.88694,62400000.0
2007-10-23 19:50:00,0.88692,0.88692,0.88661,0.8867,75600000.0
2007-10-23 19:55:00,0.88662,0.88704,0.88655,0.88699,68800000.0
2007-10-23 20:00:00,0.88717,0.88776,0.88712,0.88774,69200000.0
2007-10-23 20:05:00,0.88763,0.88782,0.88693,0.88751,63800000.0
2007-10-23 20:10:00,0.88778,0.88782,0.88733,0.88763,59200000.0
2007-10-23 20:15:00,0.88739,0.88754,0.88708,0.88753,67000000.0
2007-10-23 20:20:00,0.88741,0.88786,0.88718,0.88786,65600000.0
2007-10-23 20:25:00,0.88788,0.88884,0.88788,0.88799,59200000.0
2007-10-23 20:30:00,0.88766,0.88855,0.88657,0.88845,63600000.0
2007-10-23 20:35:00,0.8881,0.8881,0.88715,0.8874,56000000.0
2007-10-23 20:40:00,0.88751,0.88786,0.88724,0.88786,74000000.0
2007-10-23 20:45:00,0.88791,0.88801,0.88723,0.88744,68600000.0
2007-10-23 20:50:00,0.88749,0.88777,0.8874,0.88759,61200000.0
2007-10-23 20:55:00,0.88768,0.88782,0.88734,0.88752,60400000.0
2007-10-23 21:00:00,0.8874,0.88741,0.88703,0.8871,67600000.0
2007-10-23 21:05:00,0.88702,0.8871,0.88664,0.88672,68200000.0
2007-10-23 21:10:00,0.88706,0.8871,0.88631,0.88685,59200000.0
2007-10-23 21:15:00,0.88686,0.88696,0.88611,0.88696,70800000.0
2007-10-23 21:20:00,0.88721,0.88725,0.88697,0.88716,57600000.0
2007-10-23 21:25:00,0.88716,0.88781,0.88716,0.88781,70400000.0
2007-10-23 21:30:00,0.88753,0.88843,0.88738,0.8882,50000000.0
2007-10-23 21:35:00,0.88814,0.88823,0.88745,0.88771,71200000.0
2007-10-23 21:40:00,0.88782,0.8889,0.88757,0.8889,64000000.0
2007-10-23 21:45:00,0.88891,0.89026,0.88889,0.88908,61800000.0
2007-10-23 21:50:00,0.88886,0.88889,0.88788,0.88889,75200000.0
2007-10-23 21:55:00,0.88913,0.88938,0.8881,0.88933,64000000.0
2007-10-23 22:00:00,0.88919,0.88919,0.88844,0.88847,75200000.0
2007-10-23 22:05:00,0.88848,0.88861,0.88824,0.88833,60800000.0
2007-10-23 22:10:00,0.8885,0.88861,0.88797,0.88834,63400000.0
2007-10-23 22:15:00,0.88834,0.88843,0.88805,0.8882,64000000.0
2007-10-23 22:20:00,0.88823,0.8884,0.88818,0.88829,62400000.0
2007-10-23 22:25:00,0.88817,0.8882,0.8879,0.88811,69800000.0
2007-10-23 22:30:00,0.88817,0.88829,0.88777,0.88801,67200000.0
2007-10-23 22:35:00,0.88799,0.8884,0.88749,0.88816,64000000.0
2007-10-23 22:40:00,0.8882,0.88848,0.88793,0.88795,62400000.0
2007-10-23 22:45:00,0.88802,0.88838,0.88785,0.88814,69200000.0
2007-10-23 22:50:00,0.88798,0.88833,0.88739,0.88824,62400000.0
2007-10-23 22:55:00,0.88822,0.88822,0.88752,0.88762,60800000.0
2007-10-23 23:00:00,0.88754,0.88774,0.88715,0.88756,53800000.0
2007-10-23 23:05:00,0.88755,0.88763,0.88663,0.88755,68200000.0
2007-10-23 23:10:00,0.88767,0.88767,0.88682,0.88714,64400000.0
2007-10-23 23:15:00,0.88706,0.88785,0.88703,0.88741,64400000.0
2007-10-23 23:20:00,0.88728,0.88782,0.8872,0.88774,62800000.0
2007-10-23 23:25:00,0.88784,0.88789,0.88708,0.88715,57400000.0
2007-10-23 23:30:00,0.88714,0.88724,0.88664,0.88721,65600000.0
2007-10-23 23:35:00,0.88699,0.88714,0.8864,0.88698,65600000.0
2007-10-23 23:40:00,0.88706,0.88713,0.88668,0.8869,61800000.0
2007-10-23 23:45:00,0.88668,0.88712,0.88565,0.88702,60800000.0
2007-10-23 23:50:00,0.88718,0.88718,0.88633,0.88648,49600000.0
2007-10-23 23:55:00,0.88655,0.88655,0.88616,0.88639,73800000.0
2007-10-24 00:00:00,0.88648,0.88669,0.88613,0.88669,61200000.0
2007-10-24 00:05:00,0.88664,0.88714,0.88654,0.88706,74000000.0
2007-10-24 00:10:00,0.88699,0.88711,0.88669,0.88691,50600000.0
2007-10-24 00:15:00,0.88688,0.88721,0.88682,0.88721,68600000.0
2007-10-24 00:20:00,0.88746,0.88806,0.88741,0.88771,57800000.0
2007-10-24 00:25:00,0.88806,0.88877,0.88806,0.88868,64800000.0
2007-10-24 00:30:00,0.88861,0.88925,0.88833,0.88837,65000000.0
2007-10-24 00:35:00,0.88842,0.8885,0.88802,0.88814,61200000.0
2007-10-24 00:40:00,0.88816,0.8883,0.88718,0.88796,70400000.0
2007-10-24 00:45:00,0.88794,0.88828,0.88793,0.88825,74000000.0
2007-10-24 00:50:00,0.88829,0.88829,0.88791,0.88795,52800000.0
2007-10-24 00:55:00,0.88801,0.88815,0.88749,0.88756,71800000.0
2007-10-24 01:00:00,0.88751,0.88824,0.88747,0.8882,68800000.0
2007-10-24 01:05:00,0.88824,0.88841,0.88792,0.88805,68000000.0
2007-10-24 01:10:00,0.8881,0.88842,0.88794,0.88817,65000000.0
2007-10-24 01:15:00,0.8873,0.88858,0.88718,0.88858,66600000.0
2007-10-24 01:20:00,0.88856,0.88856,0.88785,0.8882,58400000.0
2007-10-24 01:25:00,0.88835,0.88835,0.88721,0.88721,66000000.0
2007-10-24 01:30:00,0.88714,0.88724,0.88601,0.88694,58600000.0
2007-10-24 01:35:00,0.88693,0.88693,0.88652,0.8868,66400000.0
2007-10-24 01:40:00,0.88699,0.88726,0.88695,0.88719,69200000.0
2007-10-24 01:45:00,0.88722,0.88722,0.88619,0.88622,73000000.0
2007-10-24 01:50:00,0.88643,0.88646,0.88526,0.88632,68200000.0
2007-10-24 01:55:00,0.88627,0.88667,0.88627,0.88659,72800000.0
2007-10-24 02:00:00,0.88686,0.88717,0.88638,0.88664,63000000.0
2007-10-24 02:05:00,0.88672,0.88733,0.88623,0.88717,61600000.0
2007-10-24 02:10:00,0.88718,0.88726,0.88672,0.88721,64800000.0
2007-10-24 02:15:00,0.88679,0.88724,0.88649,0.88702,52800000.0
2007-10-24 02:20:00,0.88699,0.88714,0.88676,0.88695,62600000.0
2007-10-24 02:25:00,0.88693,0.88693,0.88656,0.88674,54800000.0
2007-10-24 02:30:00,0.88674,0.88674,0.88561,0.8866,65600000.0
2007-10-24 02:35:00,0.88659,0.88708,0.88659,0.88708,65600000.0
2007-10-24 02:40:00,0.88706,0.88706,0.8861,0.88703,57600000.0
2007-10-24 02:45:00,0.88701,0.88747,0.8868,0.88685,57000000.0
2007-10-24 02:50:00,0.88672,0.88702,0.88661,0.88701,59200000.0
2007-10-24 02:55:00,0.88702,0.88752,0.88701,0.88741,67400000.0
2007-10-24 03:00:00,0.88727,0.88743,0.88691,0.88713,62400000.0
2007-10-24 03:05:00,0.88713,0.88713,0.88639,0.88684,51600000.0
2007-10-24 03:10:00,0.88701,0.88707,0.88669,0.88707,72000000.0
2007-10-24 03:15:00,0.88726,0.88866,0.88726,0.88866,59400000.0
2007-10-24 03:20:00,0.88882,0.88904,0.88861,0.88879,64000000.0
2007-10-24 03:25:00,0.88884,0.88884,0.88788,0.88788,68200000.0
2007-10-24 03:30:00,0.88776,0.88998,0.88741,0.88976,49600000.0
2007-10-24 03:35:00,0.88941,0.88993,0.88937,0.88973,57600000.0
2007-10-24 03:40:00,0.88982,0.89096,0.88926,0.8893,61800000.0
2007-10-24 03:45:00,0.88936,0.88941,0.88811,0.88843,49000000.0
2007-10-24 03:50:00,0.88838,0.88897,0.88801,0.88826,57400000.0
2007-10-24 03:55:00,0.88806,0.88824,0.88753,0.88801,65000000.0
2007-10-24 04:00:00,0.88758,0.88758,0.88607,0.8868,87000000.0
2007-10-24 04:05:00,0.88682,0.88737,0.88662,0.88728,66600000.0
2007-10-24 04:10:00,0.88736,0.88751,0.88685,0.88685,58000000.0
2007-10-24 04:15:00,0.8868,0.88697,0.88667,0.88667,63200000.0
2007-10-24 04:20:00,0.88631,0.88718,0.88631,0.88716,61200000.0
2007-10-24 04:25:00,0.88723,0.88723,0.88603,0.88625,72000000.0
2007-10-24 04:30:00,0.8864,0.88655,0.88576,0.88636,54400000.0
2007-10-24 04:35:00,0.88614,0.88662,0.88564,0.8865,59600000.0
2007-10-24 04:40:00,0.88644,0.88654,0.88618,0.88634,64400000.0
2007-10-24 04:45:00,0.886,0.88657,0.886,0.88615,61800000.0
2007-10-24 04:50:00,0.88618,0.88638,0.88551,0.8861,63200000.0
2007-10-24 04:55:00,0.88624,0.88638,0.88536,0.88619,73000000.0
2007-10-24 05:00:00,0.88631,0.88632,0.88602,0.88615,62400000.0
2007-10-24 05:05:00,0.88623,0.88623,0.88546,0.88552,73000000.0
2007-10-24 05:10:00,0.88558,0.88562,0.88532,0.88557,52800000.0
2007-10-24 05:15:00,0.88573,0.88574,0.88545,0.88554,51200000.0
2007-10-24 05:20:00,0.88523,0.88565,0.88428,0.8854,67600000.0
2007-10-24 05:25:00,0.88523,0.88536,0.88502,0.88536,97000000.0
2007-10-24 05:30:00,0.88477,0.88555,0.8847,0.8852,70400000.0
2007-10-24 05:35:00,0.88499,0.88499,0.88362,0.88468,58000000.0
2007-10-24 05:40:00,0.88482,0.88486,0.88322,0.88322,62400000.0
2007-10-24 05:45:00,0.88349,0.88419,0.88343,0.88419,76000000.0
2007-10-24 05:50:00,0.88427,0.88433,0.88321,0.88353,65600000.0
2007-10-24 05:55:00,0.88361,0.88379,0.88347,0.88372,53200000.0
2007-10-24 06:00:00,0.88373,0.88382,0.88305,0.88305,60800000.0
2007-10-24 06:05:00,0.88274,0.88353,0.88274,0.88347,57000000.0
2007-10-24 06:10:00,0.8825,0.8836,0.8825,0.88254,68600000.0
2007-10-24 06:15:00,0.88241,0.88272,0.88227,0.88227,72400000.0
2007-10-24 06:20:00,0.88203,0.88216,0.88142,0.88165,73400000.0
2007-10-24 06:25:00,0.88169,0.88277,0.88151,0.88277,56200000.0
2007-10-24 06:30:00,0.88307,0.88314,0.88115,0.88209,60000000.0
2007-10-24 06:35:00,0.882,0.882,0.88032,0.88113,62800000.0
2007-10-24 06:40:00,0.88104,0.88186,0.88103,0.88182,56400000.0
2007-10-24 06:45:00,0.88209,0.88218,0.88086,0.88104,68200000.0
2007-10-24 06:50:00,0.88106,0.88163,0.88095,0.8815,67200000.0
2007-10-24 06:55:00,0.88134,0.88134,0.88091,0.88124,64000000.0
2007-10-24 07:00:00,0.88124,0.88124,0.87997,0.88061,64000000.0
2007-10-24 07:05:00,0.88087,0.88104,0.8808,0.8809,64000000.0
2007-10-24 07:10:00,0.88099,0.88204,0.88099,0.88196,43600000.0
2007-10-24 07:15:00,0.88164,0.88197,0.88101,0.8812,65800000.0
2007-10-24 07:20:00,0.88119,0.88157,0.88095,0.8815,68200000.0
2007-10-24 07:25:00,0.88127,0.88224,0.88108,0.88224,68800000.0
2007-10-24 07:30:00,0.8822,0.88246,0.88174,0.88246,57000000.0
2007-10-24 07:35:00,0.88253,0.88306,0.88233,0.88283,76400000.0
2007-10-24 07:40:00,0.88279,0.88332,0.88275,0.8832,64400000.0
2007-10-24 07:45:00,0.8834,0.8837,0.88245,0.88261,86400000.0
2007-10-24 07:50:00,0.88278,0.88281,0.88111,0.88111,64000000.0
2007-10-24 07:55:00,0.88095,0.88095,0.87959,0.88036,69200000.0
2007-10-24 08:00:00,0.8801,0.88033,0.87983,0.88005,60800000.0
2007-10-24 08:05:00,0.88011,0.88143,0.8801,0.88143,75000000.0
2007-10-24 08:10:00,0.88178,0.88219,0.88153,0.88165,94800000.0
2007-10-24 08:15:00,0.88181,0.88267,0.88181,0.88267,81600000.0
2007-10-24 08:20:00,0.88281,0.88281,0.88189,0.8827,95200000.0
2007-10-24 08:25:00,0.8829,0.88386,0.88261,0.88386,86800000.0
2007-10-24 08:30:00,0.8841,0.88551,0.88397,0.88551,94800000.0
2007-10-24 08:35:00,0.88552,0.88555,0.88444,0.88487,117200000.0
2007-10-24 08:40:00,0.88489,0.88491,0.8834,0.8834,82400000.0
2007-10-24 08:45:00,0.88311,0.88373,0.883,0.88352,102800000.0
2007-10-24 08:50:00,0.8834,0.8834,0.88207,0.88207,163000000.0
2007-10-24 08:55:00,0.88188,0.88197,0.8815,0.88171,134800000.0
2007-10-24 09:00:00,0.88183,0.88201,0.88116,0.88168,145400000.0
2007-10-24 09:05:00,0.88176,0.88274,0.88176,0.88225,146800000.0
2007-10-24 09:10:00,0.8822,0.88233,0.88031,0.8812,136400000.0
2007-10-24 09:15:00,0.88115,0.88176,0.88108,0.88158,178800000.0
2007-10-24 09:20:00,0.88153,0.88179,0.87898,0.87898,177200000.0
2007-10-24 09:25:00,0.8788,0.88073,0.8788,0.88067,209200000.0
2007-10-24 09:30:00,0.88076,0.88076,0.88005,0.88022,145400000.0
2007-10-24 09:35:00,0.88046,0.88226,0.88046,0.88215,230800000.0
2007-10-24 09:40:00,0.88241,0.88268,0.88139,0.88205,227200000.0
2007-10-24 09:45:00,0.88192,0.88195,0.88142,0.88153,131600000.0
2007-10-24 09:50:00,0.8811,0.88174,0.88077,0.88171,320800000.0
2007-10-24 09:55:00,0.88173,0.88228,0.88131,0.88226,233400000.0
2007-10-24 10:00:00,0.88237,0.8826,0.88223,0.88228,267600000.0
2007-10-24 10:05:00,0.88229,0.88238,0.88193,0.88225,260400000.0
2007-10-24 10:10:00,0.88222,0.8823,0.88108,0.88178,307000000.0
2007-10-24 10:15:00,0.88187,0.88213,0.88168,0.88194,227200000.0
2007-10-24 10:20:00,0.88184,0.88218,0.8815,0.88177,205600000.0
2007-10-24 10:25:00,0.8816,0.88173,0.88091,0.88108,370000000.0
2007-10-24 10:30:00,0.88152,0.88268,0.88146,0.88226,199200000.0
2007-10-24 10:35:00,0.88213,0.88235,0.88194,0.88194,123000000.0
2007-10-24 10:40:00,0.88192,0.88212,0.88186,0.88186,103400000.0
2007-10-24 10:45:00,0.88157,0.88157,0.88083,0.88083,145000000.0
2007-10-24 10:50:00,0.88085,0.88093,0.88041,0.88079,182200000.0
2007-10-24 10:55:00,0.88068,0.88103,0.88062,0.88082,232800000.0
2007-10-24 11:00:00,0.88061,0.88094,0.8806,0.88078,197200000.0
2007-10-24 11:05:00,0.88097,0.88131,0.88097,0.88117,159400000.0
2007-10-24 11:10:00,0.88112,0.88112,0.88052,0.88062,316800000.0
2007-10-24 11:15:00,0.88058,0.88184,0.88056,0.88179,121400000.0
2007-10-24 11:20:00,0.88191,0.88192,0.88147,0.8819,225800000.0
2007-10-24 11:25:00,0.88168,0.88196,0.88155,0.88186,172600000.0
2007-10-24 11:30:00,0.88208,0.8822,0.88176,0.88193,170800000.0
2007-10-24 11:35:00,0.88197,0.88258,0.88196,0.88258,200200000.0
2007-10-24 11:40:00,0.88257,0.88273,0.8824,0.88273,170600000.0
2007-10-24 11:45:00,0.88277,0.88291,0.88224,0.88224,208000000.0
2007-10-24 11:50:00,0.88224,0.88239,0.88216,0.88239,199000000.0
2007-10-24 11:55:00,0.88239,0.88269,0.88213,0.88247,238200000.0
2007-10-24 12:00:00,0.88233,0.88268,0.88179,0.8826,143400000.0
2007-10-24 12:05:00,0.88234,0.88236,0.88149,0.88184,89400000.0
2007-10-24 12:10:00,0.8818,0.88208,0.88173,0.88173,126000000.0
2007-10-24 12:15:00,0.8811,0.88172,0.8811,0.88148,205600000.0
2007-10-24 12:20:00,0.88146,0.8821,0.88134,0.8821,198400000.0
2007-10-24 12:25:00,0.88214,0.88285,0.88147,0.88147,251000000.0
2007-10-24 12:30:00,0.88228,0.88235,0.88137,0.882,194800000.0
2007-10-24 12:35:00,0.88194,0.88197,0.88172,0.88185,164800000.0
2007-10-24 12:40:00,0.88189,0.88223,0.88187,0.88209,98400000.0
2007-10-24 12:45:00,0.88213,0.88219,0.88179,0.88179,226200000.0
2007-10-24 12:50:00,0.88185,0.88195,0.8812,0.88143,108000000.0
2007-10-24 12:55:00,0.88142,0.88223,0.88141,0.88216,153600000.0
2007-10-24 13:00:00,0.88216,0.88248,0.88201,0.88233,101800000.0
2007-10-24 13:05:00,0.88228,0.88252,0.88197,0.882,133000000.0
2007-10-24 13:10:00,0.88187,0.88194,0.88151,0.88154,152400000.0
2007-10-24 13:15:00,0.88152,0.88171,0.88127,0.88171,246000000.0
2007-10-24 13:20:00,0.88171,0.88177,0.88143,0.88145,182200000.0
2007-10-24 13:25:00,0.88138,0.88147,0.88096,0.88141,208600000.0
2007-10-24 13:30:00,0.88132,0.8833,0.88109,0.88247,107600000.0
2007-10-24 13:35:00,0.88237,0.88245,0.881,0.88129,136400000.0
2007-10-24 13:40:00,0.88114,0.88279,0.88114,0.88277,183200000.0
2007-10-24 13:45:00,0.88278,0.88278,0.88176,0.88187,115200000.0
2007-10-24 13:50:00,0.8819,0.88195,0.88132,0.88172,150200000.0
2007-10-24 13:55:00,0.88162,0.88223,0.88162,0.88215,170600000.0
2007-10-24 14:00:00,0.88213,0.88228,0.88145,0.8819,129000000.0
2007-10-24 14:05:00,0.88186,0.88188,0.88158,0.88186,157200000.0
2007-10-24 14:10:00,0.88168,0.88168,0.88115,0.8815,122800000.0
2007-10-24 14:15:00,0.88157,0.8822,0.88153,0.88176,140600000.0
2007-10-24 14:20:00,0.88165,0.88194,0.88092,0.88138,126400000.0
2007-10-24 14:25:00,0.88158,0.88197,0.88145,0.88189,104000000.0
2007-10-24 14:30:00,0.88184,0.88204,0.88135,0.88204,65000000.0
2007-10-24 14:35:00,0.88209,0.88209,0.8817,0.88191,75600000.0
2007-10-24 14:40:00,0.88191,0.88201,0.88172,0.88194,59600000.0
2007-10-24 14:45:00,0.88187,0.88277,0.88187,0.88266,58000000.0
2007-10-24 14:50:00,0.88296,0.88311,0.88279,0.88279,67600000.0
2007-10-24 14:55:00,0.88289,0.88365,0.88287,0.88329,67200000.0
2007-10-24 15:00:00,0.88322,0.88455,0.88322,0.88363,62800000.0
2007-10-24 15:05:00,0.88369,0.88477,0.8836,0.8836,71800000.0
2007-10-24 15:10:00,0.8835,0.8835,0.88304,0.88342,62400000.0
2007-10-24 15:15:00,0.88331,0.88375,0.88321,0.88357,64200000.0
2007-10-24 15:20:00,0.88351,0.88362,0.88314,0.88357,73600000.0
2007-10-24 15:25:00,0.88343,0.88373,0.883,0.88326,66000000.0
2007-10-24 15:30:00,0.88317,0.8833,0.88244,0.88281,59600000.0
2007-10-24 15:35:00,0.88303,0.88334,0.88233,0.88291,67200000.0
2007-10-24 15:40:00,0.88294,0.88409,0.88293,0.88392,66600000.0
2007-10-24 15:45:00,0.88395,0.88491,0.88393,0.88457,78800000.0
2007-10-24 15:50:00,0.88446,0.88529,0.88434,0.88488,70400000.0
2007-10-24 15:55:00,0.88507,0.88548,0.88489,0.88528,70200000.0
2007-10-24 16:00:00,0.88445,0.88445,0.88231,0.88339,67600000.0
2007-10-24 16:05:00,0.88356,0.88457,0.88339,0.88358,72400000.0
2007-10-24 16:10:00,0.88366,0.88366,0.88214,0.88288,68800000.0
2007-10-24 16:15:00,0.88298,0.88345,0.88167,0.88344,62800000.0
2007-10-24 16:20:00,0.88328,0.88435,0.88328,0.88422,68200000.0
2007-10-24 16:25:00,0.88408,0.88408,0.88339,0.88383,70400000.0
2007-10-24 16:30:00,0.88372,0.8842,0.88331,0.88395,62400000.0
2007-10-24 16:35:00,0.88379,0.88408,0.88331,0.88358,72000000.0
2007-10-24 16:40:00,0.88357,0.88357,0.88183,0.88247,70400000.0
2007-10-24 16:45:00,0.88263,0.88301,0.88139,0.88139,76800000.0
2007-10-24 16:50:00,0.88144,0.88189,0.88001,0.88001,57600000.0
2007-10-24 16:55:00,0.87979,0.88068,0.87973,0.88068,65600000.0
2007-10-24 17:00:00,0.88054,0.88084,0.88024,0.88073,66600000.0
2007-10-24 17:05:00,0.88089,0.8813,0.87869,0.87869,62400000.0
2007-10-24 17:10:00,0.87852,0.87883,0.87821,0.87858,66000000.0
2007-10-24 17:15:00,0.87882,0.87978,0.87784,0.87805,68000000.0
2007-10-24 17:20:00,0.87817,0.87912,0.87817,0.87858,66600000.0
2007-10-24 17:25:00,0.87878,0.87966,0.87841,0.87966,59000000.0
2007-10-24 17:30:00,0.88017,0.88017,0.87901,0.87934,65400000.0
2007-10-24 17:35:00,0.87899,0.87999,0.87893,0.87999,68000000.0
2007-10-24 17:40:00,0.88006,0.88027,0.87937,0.87989,71400000.0
2007-10-24 17:45:00,0.87998,0.88099,0.87983,0.8809,68800000.0
2007-10-24 17:50:00,0.88093,0.88144,0.88067,0.88096,64000000.0
2007-10-24 17:55:00,0.88083,0.88085,0.88014,0.88058,62800000.0
2007-10-24 18:00:00,0.88058,0.88064,0.87909,0.87939,68000000.0
2007-10-24 18:05:00,0.87953,0.88065,0.87941,0.88065,67200000.0
2007-10-24 18:10:00,0.88086,0.88146,0.88086,0.88126,57600000.0
2007-10-24 18:15:00,0.88134,0.88178,0.88118,0.88132,64400000.0
2007-10-24 18:20:00,0.88127,0.8813,0.88063,0.88101,65600000.0
2007-10-24 18:25:00,0.88084,0.88137,0.87999,0.88085,75200000.0
2007-10-24 18:30:00,0.8809,0.88167,0.88082,0.88095,70400000.0
2007-10-24 18:35:00,0.88063,0.88084,0.88023,0.88032,66000000.0
2007-10-24 18:40:00,0.88034,0.8809,0.88033,0.88081,73600000.0
2007-10-24 18:45:00,0.88088,0.88102,0.8806,0.88094,64400000.0
2007-10-24 18:50:00,0.88089,0.88089,0.87977,0.87977,80000000.0
2007-10-24 18:55:00,0.87974,0.87981,0.8793,0.87938,68400000.0
2007-10-24 19:00:00,0.87953,0.87996,0.87948,0.87978,67600000.0
2007-10-24 19:05:00,0.87972,0.88044,0.87965,0.88003,64000000.0
2007-10-24 19:10:00,0.88002,0.88018,0.87976,0.87977,59200000.0
2007-10-24 19:15:00,0.88009,0.88033,0.87893,0.87972,58000000.0
2007-10-24 19:20:00,0.87966,0.87983,0.879,0.87933,55400000.0
2007-10-24 19:25:00,0.87924,0.87958,0.87895,0.87958,71400000.0
2007-10-24 19:30:00,0.87926,0.87992,0.87921,0.87964,65600000.0
2007-10-24 19:35:00,0.87944,0.8797,0.87924,0.87929,65400000.0
2007-10-24 19:40:00,0.87927,0.87929,0.87883,0.87885,62800000.0
2007-10-24 19:45:00,0.87874,0.87902,0.8781,0.87883,63200000.0
2007-10-24 19:50:00,0.87872,0.87872,0.87833,0.87861,73400000.0
2007-10-24 19:55:00,0.87868,0.87868,0.87825,0.87854,68600000.0
2007-10-24 20:00:00,0.87848,0.87863,0.87762,0.87769,68200000.0
2007-10-24 20:05:00,0.87749,0.87827,0.87724,0.87781,64000000.0
2007-10-24 20:10:00,0.8778,0.87803,0.87719,0.87763,58600000.0
2007-10-24 20:15:00,0.87788,0.8782,0.87773,0.8782,67200000.0
2007-10-24 20:20:00,0.87824,0.87923,0.87824,0.87879,66400000.0
2007-10-24 20:25:00,0.87872,0.87937,0.87857,0.87937,60400000.0
2007-10-24 20:30:00,0.87975,0.88043,0.87916,0.88043,62600000.0
2007-10-24 20:35:00,0.88063,0.88068,0.87989,0.88016,56000000.0
2007-10-24 20:40:00,0.88029,0.8809,0.88027,0.88027,65600000.0
2007-10-24 20:45:00,0.87983,0.88052,0.87972,0.88052,68800000.0
2007-10-24 20:50:00,0.88053,0.88078,0.88019,0.88031,60800000.0
2007-10-24 20:55:00,0.88015,0.88132,0.87999,0.88127,59000000.0
2007-10-24 21:00:00,0.88121,0.88206,0.88089,0.88191,67400000.0
2007-10-24 21:05:00,0.88164,0.88203,0.88133,0.88145,69200000.0
2007-10-24 21:10:00,0.88199,0.88321,0.88177,0.88318,58000000.0
2007-10-24 21:15:00,0.8833,0.8833,0.88271,0.88293,70600000.0
2007-10-24 21:20:00,0.88281,0.88284,0.88232,0.88237,70800000.0
2007-10-24 21:25:00,0.8824,0.88283,0.882,0.88276,70400000.0
2007-10-24 21:30:00,0.88271,0.88316,0.88252,0.88252,62800000.0
2007-10-24 21:35:00,0.88249,0.88253,0.88189,0.88253,70400000.0
2007-10-24 21:40:00,0.88225,0.88345,0.88225,0.88345,63200000.0
2007-10-24 21:45:00,0.88337,0.88341,0.882,0.88298,62400000.0
2007-10-24 21:50:00,0.88302,0.88322,0.88279,0.88308,75600000.0
2007-10-24 21:55:00,0.88309,0.88337,0.88223,0.88303,64400000.0
2007-10-24 22:00:00,0.88305,0.88326,0.88274,0.88302,75200000.0
2007-10-24 22:05:00,0.88293,0.88297,0.88169,0.88218,60600000.0
2007-10-24 22:10:00,0.8822,0.88345,0.88218,0.8832,64400000.0
2007-10-24 22:15:00,0.88345,0.8839,0.88316,0.88352,64400000.0
2007-10-24 22:20:00,0.88378,0.88401,0.88371,0.8839,62400000.0
2007-10-24 22:25:00,0.88375,0.88405,0.88362,0.88386,70800000.0
2007-10-24 22:30:00,0.88355,0.88398,0.88331,0.88381,67200000.0
2007-10-24 22:35:00,0.88379,0.88403,0.88368,0.8839,64400000.0
2007-10-24 22:40:00,0.88389,0.88391,0.88369,0.88391,61800000.0
2007-10-24 22:45:00,0.88388,0.88416,0.88351,0.88416,68800000.0
2007-10-24 22:50:00,0.8841,0.88489,0.8841,0.88486,62400000.0
2007-10-24 22:55:00,0.88485,0.88503,0.88397,0.8841,60200000.0
2007-10-24 23:00:00,0.88404,0.88407,0.88374,0.88402,67200000.0
2007-10-24 23:05:00,0.88403,0.88448,0.88352,0.88402,69200000.0
2007-10-24 23:10:00,0.8841,0.88459,0.88396,0.88459,72400000.0
2007-10-24 23:15:00,0.88446,0.88453,0.8838,0.88387,64000000.0
2007-10-24 23:20:00,0.88409,0.8841,0.88359,0.8839,62800000.0
2007-10-24 23:25:00,0.88396,0.88423,0.88379,0.88416,58400000.0
2007-10-24 23:30:00,0.88377,0.88431,0.88355,0.88431,66400000.0
2007-10-24 23:35:00,0.88429,0.88452,0.88401,0.88417,66400000.0
2007-10-24 23:40:00,0.88413,0.88435,0.88388,0.88435,62200000.0
2007-10-24 23:45:00,0.88433,0.885,0.88401,0.88484,61600000.0
2007-10-24 23:50:00,0.88501,0.88506,0.88483,0.88497,60600000.0
2007-10-24 23:55:00,0.88496,0.88503,0.88402,0.88442,73000000.0
2007-10-25 00:00:00,0.88441,0.88488,0.88428,0.8846,65600000.0
2007-10-25 00:05:00,0.88465,0.88493,0.88445,0.88457,74000000.0
2007-10-25 00:10:00,0.88485,0.88524,0.88477,0.88519,51200000.0
2007-10-25 00:15:00,0.88504,0.88504,0.88459,0.88489,60800000.0
2007-10-25 00:20:00,0.88488,0.88531,0.88484,0.88484,58400000.0
2007-10-25 00:25:00,0.88523,0.88523,0.88466,0.88476,64800000.0
2007-10-25 00:30:00,0.88399,0.88475,0.88399,0.88472,65000000.0
2007-10-25 00:35:00,0.88469,0.88495,0.88455,0.88484,60200000.0
2007-10-25 00:40:00,0.88487,0.88499,0.88397,0.88493,69200000.0
2007-10-25 00:45:00,0.88497,0.88552,0.88484,0.88519,72400000.0
2007-10-25 00:50:00,0.88535,0.88615,0.88535,0.886,65600000.0
2007-10-25 00:55:00,0.88598,0.886,0.88567,0.88571,72000000.0
2007-10-25 01:00:00,0.88582,0.88582,0.88473,0.88473,69600000.0
2007-10-25 01:05:00,0.88481,0.88496,0.88444,0.88493,67600000.0
2007-10-25 01:10:00,0.88491,0.88562,0.88426,0.88562,66400000.0
2007-10-25 01:15:00,0.88515,0.88576,0.88515,0.88576,66600000.0
2007-10-25 01:20:00,0.8858,0.88597,0.8856,0.88582,58600000.0
2007-10-25 01:25:00,0.88588,0.88592,0.88485,0.88485,66000000.0
2007-10-25 01:30:00,0.88479,0.88491,0.8832,0.88429,59200000.0
2007-10-25 01:35:00,0.88425,0.88455,0.88365,0.88455,66400000.0
2007-10-25 01:40:00,0.88438,0.88438,0.88403,0.88415,69200000.0
2007-10-25 01:45:00,0.88409,0.88409,0.88321,0.88366,74400000.0
2007-10-25 01:50:00,0.88353,0.88362,0.88323,0.88338,69200000.0
2007-10-25 01:55:00,0.88343,0.88369,0.88254,0.88364,71400000.0
2007-10-25 02:00:00,0.88384,0.88415,0.88352,0.88382,67200000.0
2007-10-25 02:05:00,0.88414,0.88449,0.88299,0.88394,63200000.0
2007-10-25 02:10:00,0.88356,0.88391,0.88348,0.88391,59600000.0
2007-10-25 02:15:00,0.88398,0.88398,0.88362,0.88382,46400000.0
2007-10-25 02:20:00,0.88378,0.88378,0.88316,0.88345,57400000.0
2007-10-25 02:25:00,0.88337,0.88359,0.88326,0.88352,54800000.0
2007-10-25 02:30:00,0.8835,0.88475,0.88253,0.8846,59600000.0
2007-10-25 02:35:00,0.8844,0.88444,0.88398,0.88399,65600000.0
2007-10-25 02:40:00,0.884,0.88452,0.88398,0.88447,57600000.0
2007-10-25 02:45:00,0.88437,0.88449,0.88437,0.88446,62800000.0
2007-10-25 02:50:00,0.88439,0.8844,0.88358,0.884,59200000.0
2007-10-25 02:55:00,0.88431,0.88434,0.8835,0.88356,67200000.0
2007-10-25 03:00:00,0.88346,0.88381,0.88309,0.88381,62400000.0
2007-10-25 03:05:00,0.88384,0.88384,0.88297,0.88362,52800000.0
2007-10-25 03:10:00,0.88381,0.88381,0.88339,0.88345,71400000.0
2007-10-25 03:15:00,0.88338,0.8837,0.8833,0.88335,59600000.0
2007-10-25 03:20:00,0.88345,0.88363,0.88335,0.88355,64000000.0
2007-10-25 03:25:00,0.88347,0.88376,0.88331,0.88368,69200000.0
2007-10-25 03:30:00,0.88383,0.8839,0.88336,0.88337,54800000.0
2007-10-25 03:35:00,0.88338,0.88382,0.88314,0.8835,57600000.0
2007-10-25 03:40:00,0.88358,0.88404,0.88342,0.88388,62800000.0
2007-10-25 03:45:00,0.88389,0.88451,0.88379,0.8844,49600000.0
2007-10-25 03:50:00,0.88431,0.88565,0.88431,0.88522,58400000.0
2007-10-25 03:55:00,0.88513,0.88513,0.8844,0.88444,65400000.0
2007-10-25 04:00:00,0.88444,0.88517,0.88362,0.88517,88000000.0
2007-10-25 04:05:00,0.88518,0.88565,0.88501,0.88565,67000000.0
2007-10-25 04:10:00,0.88585,0.88593,0.88437,0.88437,65600000.0
2007-10-25 04:15:00,0.88448,0.88463,0.88419,0.88425,62800000.0
2007-10-25 04:20:00,0.88407,0.88445,0.88349,0.88368,61200000.0
2007-10-25 04:25:00,0.88358,0.88358,0.88232,0.8831,73600000.0
2007-10-25 04:30:00,0.88324,0.88331,0.88289,0.88311,54400000.0
2007-10-25 04:35:00,0.88321,0.88321,0.88212,0.88299,56000000.0
2007-10-25 04:40:00,0.88289,0.88301,0.88261,0.88294,64200000.0
2007-10-25 04:45:00,0.88207,0.88298,0.88207,0.8828,62200000.0
2007-10-25 04:50:00,0.88268,0.88272,0.88212,0.88212,63200000.0
2007-10-25 04:55:00,0.8822,0.88259,0.88137,0.88235,73000000.0
2007-10-25 05:00:00,0.88243,0.88243,0.88194,0.88216,62800000.0
2007-10-25 05:05:00,0.88223,0.88266,0.88215,0.88225,66200000.0
2007-10-25 05:10:00,0.88205,0.88236,0.88203,0.88222,52200000.0
2007-10-25 05:15:00,0.88223,0.88234,0.88193,0.8823,56400000.0
2007-10-25 05:20:00,0.88224,0.88243,0.88157,0.88227,67200000.0
2007-10-25 05:25:00,0.88229,0.88237,0.88158,0.88182,97000000.0
2007-10-25 05:30:00,0.88185,0.88186,0.88143,0.88165,70800000.0
2007-10-25 05:35:00,0.88141,0.88184,0.88065,0.88146,57600000.0
2007-10-25 05:40:00,0.8814,0.88171,0.88126,0.88132,62800000.0
2007-10-25 05:45:00,0.88153,0.88153,0.88109,0.88146,77600000.0
2007-10-25 05:50:00,0.88139,0.88161,0.88126,0.88137,65600000.0
2007-10-25 05:55:00,0.88162,0.88184,0.88116,0.88131,52800000.0
2007-10-25 06:00:00,0.88153,0.8818,0.88132,0.88143,60800000.0
2007-10-25 06:05:00,0.88147,0.88233,0.88147,0.88221,57600000.0
2007-10-25 06:10:00,0.88125,0.88218,0.88125,0.88199,68200000.0
2007-10-25 06:15:00,0.88224,0.88277,0.88211,0.88277,73600000.0
2007-10-25 06:20:00,0.8829,0.8829,0.88255,0.88283,72400000.0
2007-10-25 06:25:00,0.88286,0.88309,0.88164,0.88247,55400000.0
2007-10-25 06:30:00,0.88255,0.88256,0.88215,0.88215,59200000.0
2007-10-25 06:35:00,0.88197,0.88206,0.8814,0.88148,62800000.0
2007-10-25 06:40:00,0.88166,0.88235,0.88166,0.88233,55200000.0
2007-10-25 06:45:00,0.88231,0.88231,0.88136,0.88198,68800000.0
2007-10-25 06:50:00,0.882,0.88222,0.88167,0.88212,67200000.0
2007-10-25 06:55:00,0.88206,0.88255,0.88166,0.88219,62400000.0
2007-10-25 07:00:00,0.88166,0.88229,0.8816,0.88209,64000000.0
2007-10-25 07:05:00,0.88218,0.88239,0.88214,0.88228,63400000.0
2007-10-25 07:10:00,0.88233,0.88253,0.88138,0.88219,48400000.0
2007-10-25 07:15:00,0.88222,0.8825,0.88186,0.88237,66400000.0
2007-10-25 07:20:00,0.88236,0.8826,0.88201,0.88254,68800000.0
2007-10-25 07:25:00,0.88248,0.88284,0.88241,0.88279,68800000.0
2007-10-25 07:30:00,0.88275,0.88275,0.8822,0.8826,56400000.0
2007-10-25 07:35:00,0.8827,0.88282,0.88242,0.88254,75600000.0
2007-10-25 07:40:00,0.8826,0.88281,0.88247,0.88266,64000000.0
2007-10-25 07:45:00,0.88241,0.88296,0.88222,0.88284,90000000.0
2007-10-25 07:50:00,0.88295,0.88302,0.88265,0.88284,63400000.0
2007-10-25 07:55:00,0.88303,0.88313,0.88267,0.88309,67600000.0
2007-10-25 08:00:00,0.88326,0.88373,0.88318,0.88349,62400000.0
2007-10-25 08:05:00,0.88355,0.88364,0.8834,0.88349,75200000.0
2007-10-25 08:10:00,0.8835,0.884,0.88326,0.88388,95200000.0
2007-10-25 08:15:00,0.88346,0.88462,0.88346,0.88455,81400000.0
2007-10-25 08:20:00,0.88449,0.88449,0.88364,0.88429,94400000.0
2007-10-25 08:25:00,0.88426,0.88604,0.88409,0.88604,86800000.0
2007-10-25 08:30:00,0.88619,0.88619,0.88538,0.88555,93800000.0
2007-10-25 08:35:00,0.8854,0.8854,0.88433,0.88514,117200000.0
2007-10-25 08:40:00,0.88499,0.88518,0.88447,0.88473,82600000.0
2007-10-25 08:45:00,0.88433,0.88437,0.88375,0.88421,102400000.0
2007-10-25 08:50:00,0.88421,0.88441,0.88394,0.88401,168400000.0
2007-10-25 08:55:00,0.88397,0.88439,0.88359,0.88439,135000000.0
2007-10-25 09:00:00,0.88422,0.88422,0.88386,0.88397,145000000.0
2007-10-25 09:05:00,0.88405,0.88431,0.88385,0.88425,146000000.0
2007-10-25 09:10:00,0.88427,0.88454,0.88335,0.88428,136600000.0
2007-10-25 09:15:00,0.88419,0.88461,0.88409,0.88437,179600000.0
2007-10-25 09:20:00,0.88435,0.88469,0.88435,0.88453,175400000.0
2007-10-25 09:25:00,0.88463,0.88472,0.88451,0.88453,208400000.0
2007-10-25 09:30:00,0.88449,0.88449,0.88352,0.88352,145000000.0
2007-10-25 09:35:00,0.88342,0.88426,0.88323,0.88416,232200000.0
2007-10-25 09:40:00,0.88419,0.88441,0.88374,0.88374,226800000.0
2007-10-25 09:45:00,0.88351,0.88351,0.88313,0.88317,131000000.0
2007-10-25 09:50:00,0.88319,0.88326,0.88267,0.88311,318600000.0
2007-10-25 09:55:00,0.88308,0.88369,0.88308,0.88369,234000000.0
2007-10-25 10:00:00,0.8836,0.88409,0.88332,0.88409,265800000.0
2007-10-25 10:05:00,0.88418,0.88464,0.88402,0.88453,260400000.0
2007-10-25 10:10:00,0.88466,0.88485,0.88365,0.88467,305800000.0
2007-10-25 10:15:00,0.8846,0.88473,0.88382,0.88386,227800000.0
2007-10-25 10:20:00,0.884,0.884,0.88352,0.88376,204400000.0
2007-10-25 10:25:00,0.88394,0.88431,0.88374,0.88383,373000000.0
2007-10-25 10:30:00,0.88383,0.88391,0.88368,0.88376,201200000.0
2007-10-25 10:35:00,0.8837,0.88388,0.88355,0.88374,123200000.0
2007-10-25 10:40:00,0.88372,0.88396,0.88354,0.88391,103800000.0
2007-10-25 10:45:00,0.88399,0.88458,0.88388,0.884,145400000.0
2007-10-25 10:50:00,0.88426,0.88436,0.88362,0.88369,182800000.0
2007-10-25 10:55:00,0.88373,0.88373,0.88344,0.88355,232800000.0
2007-10-25 11:00:00,0.8835,0.88382,0.88314,0.88325,197600000.0
2007-10-25 11:05:00,0.88329,0.88351,0.88325,0.8834,159800000.0
2007-10-25 11:10:00,0.88338,0.88358,0.88322,0.88328,313400000.0
2007-10-25 11:15:00,0.88321,0.88327,0.88293,0.88297,122400000.0
2007-10-25 11:20:00,0.88287,0.88306,0.8825,0.88258,227000000.0
2007-10-25 11:25:00,0.8825,0.88255,0.8823,0.88246,170200000.0
2007-10-25 11:30:00,0.88247,0.88328,0.8824,0.88315,172000000.0
2007-10-25 11:35:00,0.88312,0.88323,0.88297,0.8831,198600000.0
2007-10-25 11:40:00,0.88307,0.8832,0.883,0.8832,168800000.0
2007-10-25 11:45:00,0.88317,0.88341,0.88296,0.88338,208600000.0
2007-10-25 11:50:00,0.88346,0.88404,0.88346,0.88349,201000000.0
2007-10-25 11:55:00,0.88333,0.88336,0.88297,0.88297,237600000.0
2007-10-25 12:00:00,0.88285,0.88371,0.88281,0.88371,142800000.0
2007-10-25 12:05:00,0.88364,0.88373,0.8833,0.88371,90400000.0
2007-10-25 12:10:00,0.88368,0.88382,0.88319,0.88337,124000000.0
2007-10-25 12:15:00,0.88352,0.88372,0.88322,0.88372,205200000.0
2007-10-25 12:20:00,0.88378,0.88392,0.88345,0.88362,198800000.0
2007-10-25 12:25:00,0.8834,0.88393,0.88218,0.8825,251800000.0
2007-10-25 12:30:00,0.88354,0.88365,0.88262,0.88291,193400000.0
2007-10-25 12:35:00,0.88302,0.88374,0.88297,0.88374,165200000.0
2007-10-25 12:40:00,0.88351,0.88351,0.88325,0.88346,97000000.0
2007-10-25 12:45:00,0.88345,0.88434,0.88329,0.88414,228000000.0
2007-10-25 12:50:00,0.88407,0.88435,0.88302,0.88414,108600000.0
2007-10-25 12:55:00,0.88407,0.88425,0.88365,0.88415,155600000.0
2007-10-25 13:00:00,0.88409,0.88433,0.88394,0.88398,101800000.0
2007-10-25 13:05:00,0.88377,0.88412,0.88364,0.88412,132200000.0
2007-10-25 13:10:00,0.88403,0.88532,0.884,0.88508,152400000.0
2007-10-25 13:15:00,0.88517,0.88604,0.88517,0.88597,244400000.0
2007-10-25 13:20:00,0.8859,0.88635,0.88572,0.88615,182200000.0
2007-10-25 13:25:00,0.88599,0.88606,0.88577,0.88592,210000000.0
2007-10-25 13:30:00,0.88594,0.88594,0.88464,0.88465,106400000.0
2007-10-25 13:35:00,0.88466,0.8849,0.88445,0.88462,137000000.0
2007-10-25 13:40:00,0.88453,0.88468,0.88397,0.88438,186800000.0
2007-10-25 13:45:00,0.88446,0.88456,0.88398,0.88407,114600000.0
2007-10-25 13:50:00,0.88418,0.88437,0.88409,0.88416,151200000.0
2007-10-25 13:55:00,0.88413,0.88431,0.88404,0.88422,171200000.0
2007-10-25 14:00:00,0.88419,0.88427,0.88346,0.88346,130600000.0
2007-10-25 14:05:00,0.88323,0.88351,0.88323,0.88341,156400000.0
2007-10-25 14:10:00,0.88333,0.88337,0.88305,0.88321,121200000.0
2007-10-25 14:15:00,0.88317,0.88341,0.88312,0.88322,139800000.0
2007-10-25 14:20:00,0.88341,0.88394,0.88341,0.88387,125000000.0
2007-10-25 14:25:00,0.88371,0.88371,0.88201,0.88201,104000000.0
2007-10-25 14:30:00,0.88166,0.88228,0.88148,0.88222,65000000.0
2007-10-25 14:35:00,0.88244,0.88244,0.88096,0.88129,76000000.0
2007-10-25 14:40:00,0.88156,0.88414,0.88156,0.88414,58600000.0
2007-10-25 14:45:00,0.88426,0.88511,0.88414,0.8843,57600000.0
2007-10-25 14:50:00,0.88405,0.88492,0.88357,0.88489,67600000.0
2007-10-25 14:55:00,0.88548,0.88568,0.88481,0.88537,67600000.0
2007-10-25 15:00:00,0.88552,0.88674,0.88516,0.8866,62400000.0
2007-10-25 15:05:00,0.88661,0.88679,0.8853,0.88671,71800000.0
2007-10-25 15:10:00,0.88657,0.88729,0.88657,0.88687,62600000.0
2007-10-25 15:15:00,0.88699,0.88742,0.88692,0.88723,64000000.0
2007-10-25 15:20:00,0.88713,0.88713,0.88663,0.88708,73600000.0
2007-10-25 15:25:00,0.88702,0.88716,0.88662,0.88676,66600000.0
2007-10-25 15:30:00,0.88675,0.88684,0.88614,0.8862,61200000.0
2007-10-25 15:35:00,0.88616,0.88622,0.8851,0.88529,67200000.0
2007-10-25 15:40:00,0.88521,0.88607,0.88504,0.88598,67200000.0
2007-10-25 15:45:00,0.88597,0.88598,0.88526,0.88545,79000000.0
2007-10-25 15:50:00,0.88537,0.88571,0.88496,0.88522,70400000.0
2007-10-25 15:55:00,0.88539,0.88559,0.88513,0.88523,69200000.0
2007-10-25 16:00:00,0.88551,0.88678,0.88545,0.88661,66600000.0
2007-10-25 16:05:00,0.88693,0.88814,0.88663,0.88663,71400000.0
2007-10-25 16:10:00,0.88672,0.88833,0.88672,0.88826,68600000.0
2007-10-25 16:15:00,0.88825,0.8889,0.88702,0.88883,63600000.0
2007-10-25 16:20:00,0.88899,0.88909,0.88796,0.88808,69200000.0
2007-10-25 16:25:00,0.88796,0.88805,0.88755,0.88773,70400000.0
2007-10-25 16:30:00,0.88796,0.88809,0.88745,0.88751,62400000.0
2007-10-25 16:35:00,0.88744,0.88801,0.88723,0.88779,71400000.0
2007-10-25 16:40:00,0.88787,0.88798,0.88755,0.88785,70200000.0
2007-10-25 16:45:00,0.88796,0.88891,0.88796,0.88874,77200000.0
2007-10-25 16:50:00,0.88867,0.88899,0.88857,0.88858,58400000.0
2007-10-25 16:55:00,0.88864,0.88906,0.88836,0.88903,65600000.0
2007-10-25 17:00:00,0.88891,0.88903,0.88839,0.88883,67600000.0
2007-10-25 17:05:00,0.88876,0.88907,0.88839,0.8887,62800000.0
2007-10-25 17:10:00,0.88863,0.88923,0.88863,0.88893,65000000.0
2007-10-25 17:15:00,0.88885,0.88885,0.88824,0.88832,67600000.0
2007-10-25 17:20:00,0.88838,0.88875,0.88799,0.88817,67600000.0
2007-10-25 17:25:00,0.88817,0.88828,0.88775,0.88824,59200000.0
2007-10-25 17:30:00,0.88824,0.88881,0.88802,0.88881,66800000.0
2007-10-25 17:35:00,0.88878,0.88928,0.88793,0.88793,67200000.0
2007-10-25 17:40:00,0.88808,0.88862,0.88805,0.88851,71800000.0
2007-10-25 17:45:00,0.8887,0.88895,0.8887,0.88881,68800000.0
2007-10-25 17:50:00,0.88866,0.88873,0.88806,0.88812,63400000.0
2007-10-25 17:55:00,0.8883,0.88848,0.88741,0.88755,62400000.0
2007-10-25 18:00:00,0.88759,0.88783,0.88725,0.88759,68800000.0
2007-10-25 18:05:00,0.8878,0.88783,0.88751,0.88781,67600000.0
2007-10-25 18:10:00,0.88778,0.88782,0.88728,0.88732,58000000.0
2007-10-25 18:15:00,0.88758,0.88787,0.88758,0.88787,63800000.0
2007-10-25 18:20:00,0.88786,0.88852,0.8878,0.88852,65000000.0
2007-10-25 18:25:00,0.88846,0.88874,0.88746,0.88848,74600000.0
2007-10-25 18:30:00,0.88856,0.88859,0.88802,0.88818,70800000.0
2007-10-25 18:35:00,0.88822,0.88824,0.88753,0.8876,65600000.0
2007-10-25 18:40:00,0.8876,0.88772,0.88734,0.88772,73200000.0
2007-10-25 18:45:00,0.88765,0.88827,0.88745,0.88805,64800000.0
2007-10-25 18:50:00,0.88812,0.8892,0.88794,0.88909,80200000.0
2007-10-25 18:55:00,0.88912,0.88923,0.88861,0.88871,67200000.0
2007-10-25 19:00:00,0.88871,0.88883,0.8882,0.88826,67200000.0
2007-10-25 19:05:00,0.88813,0.88822,0.88642,0.88678,64000000.0
2007-10-25 19:10:00,0.88674,0.88728,0.88661,0.88707,67600000.0
2007-10-25 19:15:00,0.887,0.88725,0.88608,0.88622,57000000.0
2007-10-25 19:20:00,0.88611,0.88611,0.88497,0.88505,56400000.0
2007-10-25 19:25:00,0.88524,0.88557,0.88508,0.88557,72000000.0
2007-10-25 19:30:00,0.88548,0.88627,0.88548,0.88601,65600000.0
2007-10-25 19:35:00,0.88608,0.88647,0.88595,0.886,65600000.0
2007-10-25 19:40:00,0.88586,0.88613,0.88571,0.88583,62800000.0
2007-10-25 19:45:00,0.88594,0.886,0.8853,0.88554,62400000.0
2007-10-25 19:50:00,0.88558,0.88578,0.88515,0.88521,73600000.0
2007-10-25 19:55:00,0.88522,0.88526,0.88448,0.88471,68800000.0
2007-10-25 20:00:00,0.88484,0.8849,0.88355,0.88387,69200000.0
2007-10-25 20:05:00,0.88391,0.88466,0.88367,0.8846,64000000.0
2007-10-25 20:10:00,0.8846,0.88508,0.88424,0.88492,59600000.0
2007-10-25 20:15:00,0.88493,0.88527,0.88491,0.88525,67200000.0
2007-10-25 20:20:00,0.88512,0.88653,0.88512,0.88608,64800000.0
2007-10-25 20:25:00,0.88627,0.88685,0.88627,0.88666,59200000.0
2007-10-25 20:30:00,0.88659,0.88669,0.88566,0.88599,63200000.0
2007-10-25 20:35:00,0.88622,0.88647,0.88565,0.88629,56000000.0
2007-10-25 20:40:00,0.88645,0.88664,0.88639,0.88641,66000000.0
2007-10-25 20:45:00,0.88625,0.88638,0.88572,0.88621,69200000.0
2007-10-25 20:50:00,0.88618,0.88654,0.88598,0.88617,60800000.0
2007-10-25 20:55:00,0.88623,0.88736,0.88616,0.88712,59000000.0
2007-10-25 21:00:00,0.88695,0.88745,0.88682,0.88698,67600000.0
2007-10-25 21:05:00,0.88658,0.88706,0.88606,0.88606,69600000.0
2007-10-25 21:10:00,0.88623,0.8867,0.88609,0.88659,59200000.0
2007-10-25 21:15:00,0.88667,0.88701,0.88649,0.88701,70800000.0
2007-10-25 21:20:00,0.88696,0.88702,0.88664,0.88682,70800000.0
2007-10-25 21:25:00,0.88666,0.8869,0.88628,0.88684,70800000.0
2007-10-25 21:30:00,0.88677,0.8868,0.88601,0.88605,62000000.0
2007-10-25 21:35:00,0.88613,0.88638,0.88596,0.88627,70600000.0
2007-10-25 21:40:00,0.88629,0.88697,0.88629,0.88678,64000000.0
2007-10-25 21:45:00,0.88674,0.88674,0.88599,0.88602,62200000.0
2007-10-25 21:50:00,0.88591,0.88595,0.88549,0.88595,75600000.0
2007-10-25 21:55:00,0.88606,0.88629,0.88552,0.88629,63800000.0
2007-10-25 22:00:00,0.88624,0.88624,0.88601,0.88617,75200000.0
2007-10-25 22:05:00,0.88619,0.88635,0.88609,0.8863,60800000.0
2007-10-25 22:10:00,0.88632,0.88665,0.88608,0.88665,62800000.0
2007-10-25 22:15:00,0.88659,0.88728,0.88655,0.88709,63200000.0
2007-10-25 22:20:00,0.88679,0.88748,0.88661,0.88748,62200000.0
2007-10-25 22:25:00,0.88745,0.88774,0.88737,0.88758,70800000.0
2007-10-25 22:30:00,0.8875,0.88771,0.88729,0.88736,66600000.0
2007-10-25 22:35:00,0.88742,0.88742,0.88718,0.88735,64400000.0
2007-10-25 22:40:00,0.88733,0.88767,0.88722,0.88767,62400000.0
2007-10-25 22:45:00,0.88765,0.88783,0.88743,0.88783,68800000.0
2007-10-25 22:50:00,0.88788,0.88797,0.88724,0.8873,63600000.0
2007-10-25 22:55:00,0.88767,0.88776,0.8873,0.88749,60800000.0
2007-10-25 23:00:00,0.88737,0.88766,0.88712,0.88712,66600000.0
2007-10-25 23:05:00,0.88753,0.88761,0.88639,0.88741,68800000.0
2007-10-25 23:10:00,0.88732,0.88762,0.88725,0.88742,64400000.0
2007-10-25 23:15:00,0.88699,0.88715,0.88667,0.88694,64000000.0
2007-10-25 23:20:00,0.88693,0.88703,0.88636,0.88668,62400000.0
2007-10-25 23:25:00,0.88654,0.88718,0.88654,0.88699,46200000.0
2007-10-25 23:30:00,0.88693,0.88713,0.88663,0.88674,65000000.0
2007-10-25 23:35:00,0.88673,0.88698,0.88595,0.88691,54200000.0
2007-10-25 23:40:00,0.88696,0.88714,0.88641,0.88646,62800000.0
2007-10-25 23:45:00,0.8865,0.88695,0.88579,0.88668,60800000.0
2007-10-25 23:50:00,0.88684,0.88694,0.88661,0.88681,61600000.0
2007-10-25 23:55:00,0.88692,0.88693,0.88654,0.88684,73400000.0
2007-10-26 00:00:00,0.88701,0.88714,0.88666,0.88666,67400000.0
2007-10-26 00:05:00,0.88672,0.88686,0.88634,0.88674,73400000.0
2007-10-26 00:10:00,0.88665,0.8873,0.8866,0.8873,51200000.0
2007-10-26 00:15:00,0.8873,0.8874,0.88713,0.88728,51600000.0
2007-10-26 00:20:00,0.88728,0.88746,0.88685,0.88685,64400000.0
2007-10-26 00:25:00,0.88716,0.88718,0.88699,0.88715,64000000.0
2007-10-26 00:30:00,0.88709,0.88721,0.88699,0.88718,65400000.0
2007-10-26 00:35:00,0.88711,0.88717,0.88647,0.88651,60800000.0
2007-10-26 00:40:00,0.88672,0.88695,0.88575,0.88661,70400000.0
2007-10-26 00:45:00,0.88687,0.88687,0.88666,0.88668,62400000.0
2007-10-26 00:50:00,0.88675,0.88717,0.88671,0.88707,65600000.0
2007-10-26 00:55:00,0.88711,0.88712,0.88678,0.88683,72000000.0
2007-10-26 01:00:00,0.88696,0.88696,0.88622,0.88622,69600000.0
2007-10-26 01:05:00,0.88614,0.88655,0.88607,0.88632,67600000.0
2007-10-26 01:10:00,0.88639,0.88703,0.88616,0.8869,65400000.0
2007-10-26 01:15:00,0.88677,0.88692,0.88662,0.88676,66600000.0
2007-10-26 01:20:00,0.88664,0.88666,0.88627,0.88645,65600000.0
2007-10-26 01:25:00,0.88651,0.88651,0.88632,0.8865,65000000.0
2007-10-26 01:30:00,0.88643,0.88653,0.88556,0.8865,58400000.0
2007-10-26 01:35:00,0.88645,0.88738,0.88632,0.88738,65400000.0
2007-10-26 01:40:00,0.88744,0.88753,0.88718,0.88725,69600000.0
2007-10-26 01:45:00,0.88735,0.88744,0.88719,0.88726,73000000.0
2007-10-26 01:50:00,0.88725,0.88744,0.88707,0.88734,67600000.0
2007-10-26 01:55:00,0.88741,0.88754,0.88723,0.88742,72400000.0
2007-10-26 02:00:00,0.88701,0.88785,0.88688,0.88777,67000000.0
2007-10-26 02:05:00,0.88768,0.88768,0.88654,0.88754,62400000.0
2007-10-26 02:10:00,0.8876,0.88792,0.88754,0.88792,59200000.0
2007-10-26 02:15:00,0.88789,0.88847,0.88787,0.88814,45800000.0
2007-10-26 02:20:00,0.88752,0.8881,0.88727,0.88749,57600000.0
2007-10-26 02:25:00,0.88784,0.88804,0.8875,0.88804,54400000.0
2007-10-26 02:30:00,0.88804,0.88815,0.88702,0.88793,59000000.0
2007-10-26 02:35:00,0.88773,0.88789,0.88749,0.88779,66000000.0
2007-10-26 02:40:00,0.88785,0.88788,0.88749,0.88777,58000000.0
2007-10-26 02:45:00,0.88787,0.88869,0.88787,0.88843,57000000.0
2007-10-26 02:50:00,0.88841,0.88905,0.88834,0.88902,58600000.0
2007-10-26 02:55:00,0.88902,0.88902,0.88877,0.88891,67000000.0
2007-10-26 03:00:00,0.88882,0.88965,0.88872,0.88962,63200000.0
2007-10-26 03:05:00,0.88961,0.88961,0.88888,0.88917,52800000.0
2007-10-26 03:10:00,0.88928,0.8893,0.88822,0.88832,70200000.0
2007-10-26 03:15:00,0.88835,0.88873,0.88826,0.88842,59600000.0
2007-10-26 03:20:00,0.88841,0.88868,0.88826,0.8886,62800000.0
2007-10-26 03:25:00,0.88876,0.88921,0.88876,0.88889,69000000.0
2007-10-26 03:30:00,0.88895,0.88904,0.88832,0.88873,56400000.0
2007-10-26 03:35:00,0.8887,0.88892,0.88849,0.88849,58400000.0
2007-10-26 03:40:00,0.88822,0.88897,0.88788,0.88879,62400000.0
2007-10-26 03:45:00,0.88891,0.88898,0.88865,0.88868,54400000.0
2007-10-26 03:50:00,0.88873,0.88907,0.88863,0.889,57000000.0
2007-10-26 03:55:00,0.88904,0.88983,0.88876,0.88962,66400000.0
2007-10-26 04:00:00,0.88935,0.88951,0.88841,0.88896,89600000.0
2007-10-26 04:05:00,0.88896,0.88898,0.88828,0.88831,67600000.0
2007-10-26 04:10:00,0.88852,0.88854,0.88783,0.8881,66000000.0
2007-10-26 04:15:00,0.88825,0.8884,0.88807,0.88825,62800000.0
2007-10-26 04:20:00,0.88835,0.88862,0.88792,0.88826,60800000.0
2007-10-26 04:25:00,0.88851,0.8888,0.88747,0.88862,72000000.0
2007-10-26 04:30:00,0.88868,0.88923,0.88867,0.88907,54400000.0
2007-10-26 04:35:00,0.88918,0.8896,0.88861,0.88918,56000000.0
2007-10-26 04:40:00,0.88904,0.88984,0.88878,0.88951,64400000.0
2007-10-26 04:45:00,0.8894,0.88991,0.8894,0.8898,62400000.0
2007-10-26 04:50:00,0.88951,0.89005,0.88934,0.88981,62800000.0
2007-10-26 04:55:00,0.88984,0.89047,0.8891,0.89039,73600000.0
2007-10-26 05:00:00,0.89027,0.89027,0.8896,0.89001,62200000.0
2007-10-26 05:05:00,0.8897,0.88977,0.88922,0.88933,65000000.0
2007-10-26 05:10:00,0.88915,0.88977,0.88865,0.88977,52800000.0
2007-10-26 05:15:00,0.88977,0.89007,0.88927,0.89003,51200000.0
2007-10-26 05:20:00,0.89004,0.89032,0.88932,0.88984,56000000.0
2007-10-26 05:25:00,0.89015,0.89026,0.88996,0.8901,98400000.0
2007-10-26 05:30:00,0.89009,0.89033,0.89001,0.89029,70800000.0
2007-10-26 05:35:00,0.8904,0.89069,0.88944,0.89028,58000000.0
2007-10-26 05:40:00,0.89019,0.89045,0.88992,0.88992,62400000.0
2007-10-26 05:45:00,0.89011,0.89055,0.88996,0.89055,76800000.0
2007-10-26 05:50:00,0.89044,0.8908,0.89044,0.89059,65600000.0
2007-10-26 05:55:00,0.89051,0.89072,0.89005,0.8903,59600000.0
2007-10-26 06:00:00,0.89037,0.89071,0.8902,0.89069,60800000.0
2007-10-26 06:05:00,0.89061,0.8907,0.89043,0.89067,57000000.0
2007-10-26 06:10:00,0.8898,0.89087,0.8898,0.89085,69600000.0
2007-10-26 06:15:00,0.89076,0.89097,0.8905,0.89076,73000000.0
2007-10-26 06:20:00,0.891,0.89128,0.8908,0.89122,73600000.0
2007-10-26 06:25:00,0.89112,0.89115,0.89019,0.89105,55400000.0
2007-10-26 06:30:00,0.89104,0.89104,0.89011,0.89025,59200000.0
2007-10-26 06:35:00,0.89025,0.89028,0.88995,0.88995,62400000.0
2007-10-26 06:40:00,0.89012,0.89031,0.88998,0.8902,56400000.0
2007-10-26 06:45:00,0.89018,0.89031,0.88981,0.88996,68800000.0
2007-10-26 06:50:00,0.88984,0.89001,0.88943,0.88991,67800000.0
2007-10-26 06:55:00,0.88988,0.89008,0.88938,0.88992,62800000.0
2007-10-26 07:00:00,0.88992,0.89022,0.88892,0.89017,64400000.0
2007-10-26 07:05:00,0.89016,0.89036,0.89008,0.89026,65000000.0
2007-10-26 07:10:00,0.89009,0.89043,0.88952,0.8902,45800000.0
2007-10-26 07:15:00,0.8903,0.8904,0.88958,0.89008,65600000.0
2007-10-26 07:20:00,0.89006,0.89023,0.88954,0.88958,68600000.0
2007-10-26 07:25:00,0.88938,0.88977,0.88904,0.88977,70000000.0
2007-10-26 07:30:00,0.88908,0.88978,0.88908,0.88951,55400000.0
2007-10-26 07:35:00,0.88954,0.8898,0.88915,0.88963,74600000.0
2007-10-26 07:40:00,0.88957,0.89011,0.88954,0.88983,64800000.0
2007-10-26 07:45:00,0.88928,0.89023,0.88928,0.89016,85800000.0
2007-10-26 07:50:00,0.89019,0.89038,0.89007,0.89035,64400000.0
2007-10-26 07:55:00,0.89032,0.89168,0.88994,0.89168,68200000.0
2007-10-26 08:00:00,0.89143,0.89143,0.89063,0.89084,60200000.0
2007-10-26 08:05:00,0.89082,0.89084,0.8902,0.89054,75600000.0
2007-10-26 08:10:00,0.89043,0.89053,0.88996,0.89033,94800000.0
2007-10-26 08:15:00,0.89042,0.89059,0.89007,0.89019,82400000.0
2007-10-26 08:20:00,0.89017,0.89056,0.88983,0.8903,93800000.0
2007-10-26 08:25:00,0.89059,0.89087,0.88987,0.89087,86800000.0
2007-10-26 08:30:00,0.89109,0.89131,0.89062,0.89131,94400000.0
2007-10-26 08:35:00,0.89153,0.89163,0.89069,0.89069,116800000.0
2007-10-26 08:40:00,0.89051,0.89066,0.89006,0.89045,83200000.0
2007-10-26 08:45:00,0.89034,0.89079,0.89027,0.8907,102800000.0
2007-10-26 08:50:00,0.89071,0.89072,0.8904,0.89061,163600000.0
2007-10-26 08:55:00,0.89057,0.89057,0.88965,0.89026,135200000.0
2007-10-26 09:00:00,0.89033,0.89057,0.89023,0.89025,145400000.0
2007-10-26 09:05:00,0.89017,0.89022,0.88985,0.89006,145600000.0
2007-10-26 09:10:00,0.89003,0.89044,0.889,0.88994,135400000.0
2007-10-26 09:15:00,0.8898,0.89,0.88962,0.88986,178400000.0
2007-10-26 09:20:00,0.88993,0.89028,0.88968,0.89028,177000000.0
2007-10-26 09:25:00,0.8902,0.8905,0.88972,0.8905,207800000.0
2007-10-26 09:30:00,0.89055,0.89061,0.88978,0.88989,146000000.0
2007-10-26 09:35:00,0.88982,0.89012,0.88942,0.88954,232800000.0
2007-10-26 09:40:00,0.88937,0.88976,0.88913,0.88964,227600000.0
2007-10-26 09:45:00,0.88972,0.88995,0.88943,0.88995,130600000.0
2007-10-26 09:50:00,0.89008,0.89041,0.89002,0.89021,320800000.0
2007-10-26 09:55:00,0.89021,0.89081,0.88956,0.8907,231600000.0
2007-10-26 10:00:00,0.89084,0.89141,0.89064,0.89126,267600000.0
2007-10-26 10:05:00,0.89124,0.89127,0.89079,0.8911,261000000.0
2007-10-26 10:10:00,0.89108,0.89117,0.88991,0.8903,304800000.0
2007-10-26 10:15:00,0.89026,0.89033,0.88924,0.88946,228800000.0
2007-10-26 10:20:00,0.88962,0.88964,0.88922,0.88934,205600000.0
2007-10-26 10:25:00,0.88928,0.88939,0.88916,0.88929,373600000.0
2007-10-26 10:30:00,0.88948,0.88954,0.88923,0.88944,200800000.0
2007-10-26 10:35:00,0.88938,0.88991,0.88925,0.88981,121400000.0
2007-10-26 10:40:00,0.88987,0.89031,0.88961,0.88977,104000000.0
2007-10-26 10:45:00,0.88982,0.89016,0.88972,0.89016,145800000.0
2007-10-26 10:50:00,0.89017,0.89032,0.8898,0.88981,181400000.0
2007-10-26 10:55:00,0.88973,0.89008,0.88955,0.89004,230600000.0
2007-10-26 11:00:00,0.89004,0.89057,0.89004,0.89041,196200000.0
2007-10-26 11:05:00,0.89037,0.89052,0.89003,0.89003,160600000.0
2007-10-26 11:10:00,0.89,0.89008,0.88972,0.88984,318000000.0
2007-10-26 11:15:00,0.88971,0.88997,0.88965,0.88985,121800000.0
2007-10-26 11:20:00,0.88936,0.88987,0.88936,0.88975,226600000.0
2007-10-26 11:25:00,0.88972,0.89029,0.88962,0.89005,171000000.0
2007-10-26 11:30:00,0.89015,0.8903,0.88949,0.88949,171200000.0
2007-10-26 11:35:00,0.88933,0.88979,0.88897,0.88971,199400000.0
2007-10-26 11:40:00,0.88963,0.88963,0.88913,0.8894,170400000.0
2007-10-26 11:45:00,0.88932,0.88938,0.88824,0.88824,208800000.0
2007-10-26 11:50:00,0.88792,0.88855,0.88755,0.88794,199800000.0
2007-10-26 11:55:00,0.88799,0.88868,0.88799,0.88855,236800000.0
2007-10-26 12:00:00,0.88859,0.88867,0.88841,0.88861,143800000.0
2007-10-26 12:05:00,0.88861,0.88886,0.88812,0.8886,89200000.0
2007-10-26 12:10:00,0.88864,0.88903,0.88844,0.88872,124800000.0
2007-10-26 12:15:00,0.88883,0.88887,0.88869,0.88873,206200000.0
2007-10-26 12:20:00,0.88873,0.889,0.88862,0.8888,199000000.0
2007-10-26 12:25:00,0.88881,0.88881,0.88705,0.88705,252800000.0
2007-10-26 12:30:00,0.88785,0.88819,0.88698,0.88803,193600000.0
2007-10-26 12:35:00,0.88787,0.88826,0.88775,0.8878,165600000.0
2007-10-26 12:40:00,0.88783,0.88829,0.88778,0.88805,97600000.0
2007-10-26 12:45:00,0.88804,0.8884,0.88789,0.88827,226600000.0
2007-10-26 12:50:00,0.88825,0.88825,0.88749,0.88761,107000000.0
2007-10-26 12:55:00,0.88765,0.88844,0.88765,0.88815,154000000.0
2007-10-26 13:00:00,0.88805,0.88861,0.8875,0.88861,102400000.0
2007-10-26 13:05:00,0.88868,0.88955,0.88867,0.88955,133600000.0
2007-10-26 13:10:00,0.88901,0.88942,0.8888,0.88893,151600000.0
2007-10-26 13:15:00,0.88893,0.88903,0.88868,0.88903,245200000.0
2007-10-26 13:20:00,0.8892,0.88925,0.88891,0.88894,183800000.0
2007-10-26 13:25:00,0.88892,0.88941,0.88877,0.88927,208200000.0
2007-10-26 13:30:00,0.88921,0.88977,0.88911,0.88966,107800000.0
2007-10-26 13:35:00,0.88957,0.88959,0.88881,0.88896,137200000.0
2007-10-26 13:40:00,0.88889,0.88901,0.88815,0.88815,184800000.0
2007-10-26 13:45:00,0.88825,0.88885,0.8882,0.88874,115400000.0
2007-10-26 13:50:00,0.88865,0.88868,0.88817,0.88825,149800000.0
2007-10-26 13:55:00,0.88834,0.88838,0.88818,0.88831,171400000.0
2007-10-26 14:00:00,0.88835,0.88884,0.8881,0.88865,130000000.0
2007-10-26 14:05:00,0.88859,0.88896,0.88832,0.88896,156200000.0
2007-10-26 14:10:00,0.88913,0.89008,0.88907,0.8899,122800000.0
2007-10-26 14:15:00,0.88997,0.8901,0.88954,0.88979,142000000.0
2007-10-26 14:20:00,0.88977,0.89055,0.88961,0.89028,124200000.0
2007-10-26 14:25:00,0.89072,0.89102,0.89059,0.89075,104000000.0
2007-10-26 14:30:00,0.89061,0.89063,0.89042,0.89062,66400000.0
2007-10-26 14:35:00,0.89055,0.89055,0.89019,0.8903,75600000.0
2007-10-26 14:40:00,0.89033,0.89055,0.89019,0.89039,60000000.0
2007-10-26 14:45:00,0.89046,0.89057,0.89016,0.89042,57600000.0
2007-10-26 14:50:00,0.89039,0.89054,0.89023,0.89052,66600000.0
2007-10-26 14:55:00,0.89056,0.89068,0.89038,0.8905,66600000.0
2007-10-26 15:00:00,0.8904,0.89052,0.88953,0.88987,63000000.0
2007-10-26 15:05:00,0.88993,0.89007,0.88921,0.88952,71800000.0
2007-10-26 15:10:00,0.88973,0.89025,0.8896,0.89016,62400000.0
2007-10-26 15:15:00,0.89015,0.89049,0.89007,0.89049,64000000.0
2007-10-26 15:20:00,0.89055,0.8907,0.89035,0.8905,74400000.0
2007-10-26 15:25:00,0.8907,0.89099,0.89049,0.8908,66600000.0
2007-10-26 15:30:00,0.89083,0.89172,0.89073,0.89133,61600000.0
2007-10-26 15:35:00,0.89125,0.89149,0.89099,0.89138,66600000.0
2007-10-26 15:40:00,0.89141,0.89168,0.89133,0.89149,67400000.0
2007-10-26 15:45:00,0.89138,0.89141,0.89062,0.89074,78800000.0
2007-10-26 15:50:00,0.89086,0.89159,0.89083,0.89153,70400000.0
2007-10-26 15:55:00,0.89168,0.89249,0.89155,0.89226,70200000.0
2007-10-26 16:00:00,0.89191,0.89251,0.89127,0.89204,67800000.0
2007-10-26 16:05:00,0.89216,0.89254,0.89196,0.89254,71400000.0
2007-10-26 16:10:00,0.8926,0.89321,0.8926,0.89321,68800000.0
2007-10-26 16:15:00,0.89319,0.89319,0.8916,0.89215,63200000.0
2007-10-26 16:20:00,0.89202,0.89209,0.89111,0.89124,68200000.0
2007-10-26 16:25:00,0.89131,0.89182,0.89127,0.8914,69800000.0
2007-10-26 16:30:00,0.89134,0.89194,0.89118,0.89124,62800000.0
2007-10-26 16:35:00,0.89124,0.8915,0.89077,0.89102,72800000.0
2007-10-26 16:40:00,0.89106,0.89111,0.89029,0.8903,69800000.0
2007-10-26 16:45:00,0.89024,0.89078,0.89017,0.89078,76800000.0
2007-10-26 16:50:00,0.89077,0.89092,0.8905,0.89056,57000000.0
2007-10-26 16:55:00,0.89001,0.89096,0.88985,0.89096,65400000.0
2007-10-26 17:00:00,0.89072,0.89093,0.8904,0.89062,67200000.0
2007-10-26 17:05:00,0.89064,0.8912,0.89058,0.8911,62800000.0
2007-10-26 17:10:00,0.89055,0.89111,0.89038,0.89055,66400000.0
2007-10-26 17:15:00,0.89068,0.89076,0.88984,0.89005,67600000.0
2007-10-26 17:20:00,0.89009,0.89009,0.88888,0.88949,66400000.0
2007-10-26 17:25:00,0.88953,0.88962,0.88867,0.88962,58000000.0
2007-10-26 17:30:00,0.88961,0.89002,0.88952,0.88981,66000000.0
2007-10-26 17:35:00,0.89002,0.89028,0.88966,0.88977,67600000.0
2007-10-26 17:40:00,0.88984,0.89016,0.88981,0.88986,73600000.0
2007-10-26 17:45:00,0.88993,0.8902,0.88961,0.88967,68000000.0
2007-10-26 17:50:00,0.88966,0.88968,0.88922,0.88928,64400000.0
2007-10-26 17:55:00,0.88926,0.88946,0.88899,0.88913,62400000.0
2007-10-26 18:00:00,0.88905,0.88906,0.88833,0.88852,68800000.0
2007-10-26 18:05:00,0.88854,0.88867,0.88801,0.88813,67200000.0
2007-10-26 18:10:00,0.88813,0.88822,0.88775,0.88793,56400000.0
2007-10-26 18:15:00,0.88804,0.88824,0.88723,0.88731,64000000.0
2007-10-26 18:20:00,0.88732,0.88741,0.88703,0.88729,65000000.0
2007-10-26 18:25:00,0.88742,0.88805,0.88675,0.88805,75400000.0
2007-10-26 18:30:00,0.88807,0.88907,0.88803,0.88907,70400000.0
2007-10-26 18:35:00,0.88927,0.88927,0.88842,0.88897,65000000.0
2007-10-26 18:40:00,0.88909,0.8893,0.88901,0.88917,73600000.0
2007-10-26 18:45:00,0.88901,0.88917,0.88808,0.88881,64000000.0
2007-10-26 18:50:00,0.88878,0.88962,0.88878,0.88933,80400000.0
2007-10-26 18:55:00,0.8894,0.88949,0.88903,0.88911,67200000.0
2007-10-26 19:00:00,0.88918,0.88925,0.8883,0.88851,67600000.0
2007-10-26 19:05:00,0.88855,0.88869,0.88836,0.88869,72400000.0
2007-10-26 19:10:00,0.88859,0.88902,0.88856,0.88873,59200000.0
2007-10-26 19:15:00,0.8889,0.88972,0.88828,0.88965,58000000.0
2007-10-26 19:20:00,0.88939,0.88963,0.88918,0.88946,55800000.0
2007-10-26 19:25:00,0.88953,0.89003,0.88897,0.88946,71400000.0
2007-10-26 19:30:00,0.88948,0.88948,0.88894,0.889,65600000.0
2007-10-26 19:35:00,0.88897,0.88956,0.88872,0.88956,66000000.0
2007-10-26 19:40:00,0.8895,0.88998,0.88925,0.88981,62800000.0
2007-10-26 19:45:00,0.88983,0.89003,0.88952,0.88999,62400000.0
2007-10-26 19:50:00,0.89005,0.89009,0.88953,0.8897,73400000.0
2007-10-26 19:55:00,0.88951,0.88966,0.88883,0.88966,68200000.0
2007-10-26 20:00:00,0.88967,0.88977,0.88945,0.88967,69600000.0
2007-10-26 20:05:00,0.88959,0.89079,0.88952,0.89067,64400000.0
2007-10-26 20:10:00,0.89075,0.8915,0.89073,0.89121,59200000.0
2007-10-26 20:15:00,0.89114,0.89124,0.89057,0.89115,67200000.0
2007-10-26 20:20:00,0.89106,0.89208,0.89106,0.89204,65600000.0
2007-10-26 20:25:00,0.89211,0.89279,0.89211,0.89224,58600000.0
2007-10-26 20:30:00,0.89218,0.89218,0.89111,0.89178,62200000.0
2007-10-26 20:35:00,0.89202,0.89214,0.89165,0.892,56400000.0
2007-10-26 20:40:00,0.8921,0.8921,0.8918,0.89198,65600000.0
2007-10-26 20:45:00,0.8908,0.89194,0.8908,0.89178,70000000.0
2007-10-26 20:50:00,0.89142,0.89167,0.89127,0.89136,61000000.0
2007-10-26 20:55:00,0.89133,0.89148,0.89098,0.89111,58600000.0
2007-10-26 21:00:00,0.89149,0.89209,0.89135,0.89135,67600000.0
2007-10-26 21:05:00,0.89093,0.89128,0.89003,0.89113,69200000.0
2007-10-26 21:10:00,0.89109,0.89129,0.89072,0.89095,59600000.0
2007-10-26 21:15:00,0.88999,0.89147,0.88999,0.89132,71600000.0
2007-10-26 21:20:00,0.89121,0.89122,0.89056,0.89102,71000000.0
2007-10-26 21:25:00,0.89076,0.89094,0.88997,0.89086,70200000.0
2007-10-26 21:30:00,0.8909,0.89101,0.89037,0.89087,49600000.0
2007-10-26 21:35:00,0.89075,0.89125,0.89061,0.89099,70400000.0
2007-10-26 21:40:00,0.89101,0.89253,0.89094,0.89235,64800000.0
2007-10-26 21:45:00,0.89222,0.89257,0.89208,0.89243,61800000.0
2007-10-26 21:50:00,0.89252,0.89266,0.89155,0.89188,75600000.0
2007-10-26 21:55:00,0.89198,0.89198,0.89094,0.89162,64000000.0
2007-10-26 22:00:00,0.89111,0.89172,0.89111,0.89159,75000000.0
2007-10-26 22:05:00,0.89117,0.89154,0.89073,0.8908,60800000.0
2007-10-26 22:10:00,0.89149,0.89161,0.89113,0.89145,64000000.0
2007-10-26 22:15:00,0.89096,0.89165,0.89096,0.8911,63400000.0
2007-10-26 22:20:00,0.89104,0.89147,0.891,0.89123,62200000.0
2007-10-26 22:25:00,0.89106,0.89116,0.89057,0.89095,52800000.0
2007-10-26 22:30:00,0.89108,0.89114,0.89098,0.89109,52200000.0
2007-10-26 22:35:00,0.89127,0.89138,0.89107,0.89127,64800000.0
2007-10-26 22:40:00,0.89127,0.89128,0.89075,0.89094,62800000.0
2007-10-26 22:45:00,0.89086,0.89118,0.89085,0.89115,67600000.0
2007-10-26 22:50:00,0.89118,0.89153,0.89108,0.89153,61800000.0
2007-10-26 22:55:00,0.89156,0.89156,0.89124,0.89152,60800000.0
2007-10-28 23:00:00,0.89125,0.89171,0.89084,0.89171,53200000.0
2007-10-28 23:05:00,0.8917,0.8917,0.89017,0.8911,68200000.0
2007-10-28 23:10:00,0.8912,0.8913,0.89053,0.89104,39400000.0
2007-10-28 23:15:00,0.89036,0.89095,0.89036,0.89074,36800000.0
2007-10-28 23:20:00,0.89092,0.89217,0.89063,0.89192,62800000.0
2007-10-28 23:25:00,0.89259,0.89261,0.89188,0.89233,57600000.0
2007-10-28 23:30:00,0.89228,0.89273,0.8918,0.89194,65400000.0
2007-10-28 23:35:00,0.89204,0.89204,0.89064,0.89151,65400000.0
2007-10-28 23:40:00,0.8918,0.8918,0.89053,0.89114,62400000.0
2007-10-28 23:45:00,0.89064,0.89295,0.89064,0.89241,61600000.0
2007-10-28 23:50:00,0.89286,0.89306,0.89235,0.89303,60800000.0
2007-10-28 23:55:00,0.893,0.89348,0.8928,0.89346,74200000.0
2007-10-29 00:00:00,0.89318,0.89352,0.8906,0.8906,65600000.0
2007-10-29 00:05:00,0.89211,0.89397,0.89211,0.89397,73600000.0
2007-10-29 00:10:00,0.89401,0.89413,0.89377,0.89405,51200000.0
2007-10-29 00:15:00,0.89398,0.89399,0.89356,0.8937,61200000.0
2007-10-29 00:20:00,0.89355,0.89359,0.89309,0.89309,58800000.0
2007-10-29 00:25:00,0.89345,0.89356,0.89325,0.89351,64000000.0
2007-10-29 00:30:00,0.89351,0.89366,0.89336,0.8935,65600000.0
2007-10-29 00:35:00,0.89347,0.89387,0.89343,0.89366,59400000.0
2007-10-29 00:40:00,0.89373,0.89389,0.89278,0.89355,69800000.0
2007-10-29 00:45:00,0.8936,0.89382,0.89336,0.89336,73400000.0
2007-10-29 00:50:00,0.89348,0.89465,0.89348,0.89432,65000000.0
2007-10-29 00:55:00,0.89424,0.89425,0.89385,0.89411,73200000.0
2007-10-29 01:00:00,0.89416,0.89416,0.89363,0.89363,69600000.0
2007-10-29 01:05:00,0.89365,0.89417,0.89342,0.89396,67600000.0
2007-10-29 01:10:00,0.89411,0.89437,0.89402,0.89413,65400000.0
2007-10-29 01:15:00,0.89413,0.89432,0.89372,0.89404,67000000.0
2007-10-29 01:20:00,0.89395,0.89395,0.89375,0.89386,59600000.0
2007-10-29 01:25:00,0.89392,0.8943,0.89388,0.89429,65600000.0
2007-10-29 01:30:00,0.89428,0.89431,0.89294,0.894,59600000.0
2007-10-29 01:35:00,0.89396,0.89427,0.89375,0.89402,65600000.0
2007-10-29 01:40:00,0.89398,0.89442,0.89391,0.89433,67600000.0
2007-10-29 01:45:00,0.89417,0.89417,0.89352,0.89386,73000000.0
2007-10-29 01:50:00,0.89381,0.89404,0.89363,0.89404,68800000.0
2007-10-29 01:55:00,0.89401,0.89416,0.89388,0.89402,72800000.0
2007-10-29 02:00:00,0.89413,0.8945,0.89406,0.8943,72400000.0
2007-10-29 02:05:00,0.89436,0.89436,0.89407,0.89411,70400000.0
2007-10-29 02:10:00,0.89426,0.89475,0.89391,0.89396,73000000.0
2007-10-29 02:15:00,0.89401,0.89406,0.89386,0.89405,68200000.0
2007-10-29 02:20:00,0.89376,0.89405,0.89355,0.89398,65400000.0
2007-10-29 02:25:00,0.89378,0.89413,0.8927,0.89411,60000000.0
2007-10-29 02:30:00,0.89416,0.89427,0.89395,0.89427,66000000.0
2007-10-29 02:35:00,0.89426,0.89433,0.89386,0.89416,58800000.0
2007-10-29 02:40:00,0.89415,0.89425,0.89389,0.89399,67200000.0
2007-10-29 02:45:00,0.89403,0.89403,0.89364,0.89373,65600000.0
2007-10-29 02:50:00,0.89366,0.89409,0.89361,0.89406,66400000.0
2007-10-29 02:55:00,0.89408,0.89429,0.89391,0.89429,69200000.0
2007-10-29 03:00:00,0.89422,0.89432,0.89341,0.89367,72200000.0
2007-10-29 03:05:00,0.89361,0.89361,0.89289,0.8933,66000000.0
2007-10-29 03:10:00,0.89316,0.89316,0.89279,0.89314,73000000.0
2007-10-29 03:15:00,0.8932,0.89371,0.89254,0.89359,70400000.0
2007-10-29 03:20:00,0.89337,0.8936,0.89309,0.89345,61200000.0
2007-10-29 03:25:00,0.89382,0.89429,0.89382,0.89389,65000000.0
2007-10-29 03:30:00,0.89386,0.89425,0.89356,0.89409,64400000.0
2007-10-29 03:35:00,0.89385,0.89434,0.89385,0.89428,57600000.0
2007-10-29 03:40:00,0.89424,0.89429,0.8939,0.89406,60800000.0
2007-10-29 03:45:00,0.89417,0.89417,0.89372,0.89383,51600000.0
2007-10-29 03:50:00,0.89382,0.89411,0.89382,0.89409,74000000.0
2007-10-29 03:55:00,0.89412,0.89429,0.89376,0.89429,54600000.0
2007-10-29 04:00:00,0.89415,0.8943,0.89397,0.8943,74000000.0
2007-10-29 04:05:00,0.89437,0.89443,0.89372,0.89382,60200000.0
2007-10-29 04:10:00,0.89371,0.8941,0.89296,0.89367,61200000.0
2007-10-29 04:15:00,0.89377,0.89412,0.89344,0.89371,62400000.0
2007-10-29 04:20:00,0.89374,0.89385,0.89355,0.89371,66400000.0
2007-10-29 04:25:00,0.89379,0.8939,0.8936,0.8936,65400000.0
2007-10-29 04:30:00,0.8938,0.89387,0.89338,0.89375,58400000.0
2007-10-29 04:35:00,0.8936,0.89381,0.89341,0.89368,62800000.0
2007-10-29 04:40:00,0.89373,0.8941,0.89351,0.8941,64000000.0
2007-10-29 04:45:00,0.8941,0.8941,0.89378,0.894,64000000.0
2007-10-29 04:50:00,0.89406,0.89452,0.89309,0.8945,68800000.0
2007-10-29 04:55:00,0.8945,0.89479,0.89383,0.89405,67200000.0
2007-10-29 05:00:00,0.89452,0.89478,0.89419,0.89476,61000000.0
2007-10-29 05:05:00,0.89431,0.89448,0.89415,0.89448,61600000.0
2007-10-29 05:10:00,0.8944,0.89456,0.89415,0.89456,67600000.0
2007-10-29 05:15:00,0.89463,0.89484,0.89427,0.89448,63200000.0
2007-10-29 05:20:00,0.89455,0.89483,0.89446,0.89468,64400000.0
2007-10-29 05:25:00,0.89469,0.8952,0.89469,0.89481,66400000.0
2007-10-29 05:30:00,0.89481,0.89506,0.89458,0.89506,71600000.0
2007-10-29 05:35:00,0.89507,0.89511,0.89476,0.89476,62400000.0
2007-10-29 05:40:00,0.89473,0.89519,0.89461,0.89506,63400000.0
2007-10-29 05:45:00,0.89512,0.89519,0.89474,0.89492,64400000.0
2007-10-29 05:50:00,0.89444,0.89549,0.89419,0.89549,60600000.0
2007-10-29 05:55:00,0.89555,0.89555,0.89495,0.8954,75200000.0
2007-10-29 06:00:00,0.89544,0.89544,0.89477,0.8951,63400000.0
2007-10-29 06:05:00,0.89489,0.89523,0.89469,0.89523,76000000.0
2007-10-29 06:10:00,0.89522,0.89529,0.8945,0.89523,62800000.0
2007-10-29 06:15:00,0.89536,0.89555,0.89499,0.8952,64800000.0
2007-10-29 06:20:00,0.89485,0.89546,0.89472,0.89512,70200000.0
2007-10-29 06:25:00,0.89522,0.89532,0.89511,0.89526,60600000.0
2007-10-29 06:30:00,0.89526,0.89544,0.8949,0.89518,70400000.0
2007-10-29 06:35:00,0.89515,0.89515,0.89454,0.89489,70800000.0
2007-10-29 06:40:00,0.89501,0.89517,0.89483,0.89517,70400000.0
2007-10-29 06:45:00,0.8952,0.89536,0.89501,0.89536,59600000.0
2007-10-29 06:50:00,0.89536,0.89548,0.89519,0.89535,68800000.0
2007-10-29 06:55:00,0.89536,0.89572,0.89519,0.89558,68000000.0
2007-10-29 07:00:00,0.89566,0.89622,0.8956,0.89601,60400000.0
2007-10-29 07:05:00,0.89603,0.8961,0.89545,0.89578,61000000.0
2007-10-29 07:10:00,0.89582,0.89588,0.89551,0.89559,69000000.0
2007-10-29 07:15:00,0.89569,0.89627,0.89561,0.89588,65600000.0
2007-10-29 07:20:00,0.89548,0.89584,0.89524,0.89532,56000000.0
2007-10-29 07:25:00,0.89534,0.89587,0.89432,0.89582,62400000.0
2007-10-29 07:30:00,0.89569,0.89572,0.89532,0.89532,58600000.0
2007-10-29 07:35:00,0.89535,0.89556,0.89518,0.89545,66800000.0
2007-10-29 07:40:00,0.89558,0.89568,0.89526,0.89537,67200000.0
2007-10-29 07:45:00,0.89536,0.89555,0.89523,0.89555,59400000.0
2007-10-29 07:50:00,0.89551,0.89554,0.89517,0.8953,64800000.0
2007-10-29 07:55:00,0.89532,0.89544,0.89499,0.89506,69200000.0
2007-10-29 08:00:00,0.89528,0.89566,0.89516,0.89559,68800000.0
2007-10-29 08:05:00,0.89557,0.89583,0.89509,0.89528,74000000.0
2007-10-29 08:10:00,0.89524,0.89553,0.89512,0.8953,63200000.0
2007-10-29 08:15:00,0.89528,0.89561,0.89474,0.89561,62800000.0
2007-10-29 08:20:00,0.89566,0.89638,0.89559,0.89624,65600000.0
2007-10-29 08:25:00,0.89572,0.89671,0.89572,0.89655,65400000.0
2007-10-29 08:30:00,0.89652,0.89661,0.89623,0.89649,72000000.0
2007-10-29 08:35:00,0.89642,0.89672,0.89622,0.89633,56800000.0
2007-10-29 08:40:00,0.89576,0.89658,0.89557,0.89638,58000000.0
2007-10-29 08:45:00,0.89635,0.89681,0.89599,0.89612,59200000.0
2007-10-29 08:50:00,0.89658,0.89684,0.89637,0.89669,64800000.0
2007-10-29 08:55:00,0.89674,0.89716,0.89666,0.89716,67200000.0
2007-10-29 09:00:00,0.89725,0.89744,0.89688,0.89688,67200000.0
2007-10-29 09:05:00,0.89677,0.89715,0.89677,0.89707,80000000.0
2007-10-29 09:10:00,0.89702,0.89728,0.89685,0.89723,64000000.0
2007-10-29 09:15:00,0.89714,0.89782,0.89702,0.89782,73600000.0
2007-10-29 09:20:00,0.89776,0.89776,0.89718,0.89723,65600000.0
2007-10-29 09:25:00,0.89732,0.89754,0.89705,0.89742,69200000.0
2007-10-29 09:30:00,0.89757,0.89762,0.89651,0.89744,74600000.0
2007-10-29 09:35:00,0.89736,0.89736,0.89673,0.89673,66000000.0
2007-10-29 09:40:00,0.89659,0.89682,0.89642,0.89675,64000000.0
2007-10-29 09:45:00,0.89666,0.89688,0.89652,0.89654,58400000.0
2007-10-29 09:50:00,0.89645,0.89756,0.89627,0.89752,67200000.0
2007-10-29 09:55:00,0.89754,0.89762,0.89702,0.89762,69200000.0
2007-10-29 10:00:00,0.89764,0.89853,0.89764,0.89839,61800000.0
2007-10-29 10:05:00,0.89835,0.89836,0.89754,0.89786,64000000.0
2007-10-29 10:10:00,0.89803,0.89814,0.89779,0.89783,69600000.0
2007-10-29 10:15:00,0.89771,0.89786,0.89701,0.89753,71200000.0
2007-10-29 10:20:00,0.89738,0.89754,0.8971,0.8973,67200000.0
2007-10-29 10:25:00,0.89746,0.89802,0.89734,0.89734,65000000.0
2007-10-29 10:30:00,0.89741,0.89745,0.89671,0.89686,59600000.0
2007-10-29 10:35:00,0.89671,0.8971,0.8966,0.89683,67600000.0
2007-10-29 10:40:00,0.89677,0.89686,0.89644,0.89668,67200000.0
2007-10-29 10:45:00,0.89669,0.89682,0.89638,0.89638,66000000.0
2007-10-29 10:50:00,0.89636,0.89657,0.89557,0.89593,62400000.0
2007-10-29 10:55:00,0.89603,0.89637,0.89591,0.89596,67200000.0
2007-10-29 11:00:00,0.89604,0.89607,0.89569,0.89588,65600000.0
2007-10-29 11:05:00,0.89587,0.89627,0.89576,0.89617,57400000.0
2007-10-29 11:10:00,0.89637,0.89686,0.89632,0.89675,76800000.0
2007-10-29 11:15:00,0.89671,0.89671,0.89575,0.89598,69800000.0
2007-10-29 11:20:00,0.89585,0.89697,0.89585,0.89697,72400000.0
2007-10-29 11:25:00,0.89704,0.89723,0.89626,0.8966,62400000.0
2007-10-29 11:30:00,0.89675,0.89675,0.89616,0.89638,70800000.0
2007-10-29 11:35:00,0.8964,0.89666,0.89633,0.89647,69200000.0
2007-10-29 11:40:00,0.89656,0.89683,0.89534,0.89645,63200000.0
2007-10-29 11:45:00,0.89664,0.89664,0.89623,0.89623,69200000.0
2007-10-29 11:50:00,0.89627,0.89668,0.89627,0.89668,72200000.0
2007-10-29 11:55:00,0.89638,0.89738,0.89614,0.89701,67200000.0
2007-10-29 12:00:00,0.89702,0.89723,0.897,0.89716,70400000.0
2007-10-29 12:05:00,0.89701,0.89708,0.89645,0.89654,70400000.0
2007-10-29 12:10:00,0.89657,0.897,0.89654,0.89698,77800000.0
2007-10-29 12:15:00,0.89703,0.89724,0.89691,0.89693,66600000.0
2007-10-29 12:20:00,0.89681,0.89697,0.89657,0.89684,67600000.0
2007-10-29 12:25:00,0.89702,0.89702,0.89613,0.89662,61600000.0
2007-10-29 12:30:00,0.89662,0.89707,0.89637,0.89707,67200000.0
2007-10-29 12:35:00,0.89696,0.89712,0.89651,0.89677,73000000.0
2007-10-29 12:40:00,0.89715,0.89748,0.89686,0.8974,64000000.0
2007-10-29 12:45:00,0.89736,0.89769,0.8973,0.89757,63400000.0
2007-10-29 12:50:00,0.89762,0.89768,0.89622,0.89672,72400000.0
2007-10-29 12:55:00,0.89697,0.89703,0.89597,0.89689,62800000.0
2007-10-29 13:00:00,0.89722,0.89722,0.89649,0.89653,67200000.0
2007-10-29 13:05:00,0.89653,0.89688,0.89649,0.89664,67200000.0
2007-10-29 13:10:00,0.89647,0.89678,0.89633,0.89648,57000000.0
2007-10-29 13:15:00,0.8965,0.89664,0.89619,0.89624,59600000.0
2007-10-29 13:20:00,0.8963,0.89647,0.89586,0.89638,75400000.0
2007-10-29 13:25:00,0.89626,0.89644,0.89592,0.89638,66000000.0
2007-10-29 13:30:00,0.8965,0.89658,0.89601,0.89614,105200000.0
2007-10-29 13:35:00,0.896,0.89636,0.89567,0.89571,124400000.0
2007-10-29 13:40:00,0.89551,0.89594,0.89549,0.89568,140400000.0
2007-10-29 13:45:00,0.89575,0.89599,0.89528,0.89591,119200000.0
2007-10-29 13:50:00,0.89586,0.89586,0.89555,0.89577,157200000.0
2007-10-29 13:55:00,0.89565,0.89609,0.89557,0.89609,130400000.0
2007-10-29 14:00:00,0.896,0.89676,0.89581,0.89647,170800000.0
2007-10-29 14:05:00,0.89657,0.89657,0.89587,0.89589,150800000.0
2007-10-29 14:10:00,0.89577,0.89595,0.89559,0.89592,115000000.0
2007-10-29 14:15:00,0.89574,0.89647,0.89574,0.89637,185000000.0
2007-10-29 14:20:00,0.89673,0.89775,0.89673,0.89748,138000000.0
2007-10-29 14:25:00,0.8974,0.89743,0.89709,0.89734,107000000.0
2007-10-29 14:30:00,0.89718,0.89776,0.89657,0.89736,209400000.0
2007-10-29 14:35:00,0.89731,0.89797,0.89728,0.89738,180400000.0
2007-10-29 14:40:00,0.89683,0.89749,0.89637,0.8974,245600000.0
2007-10-29 14:45:00,0.89744,0.89748,0.8965,0.89663,152200000.0
2007-10-29 14:50:00,0.89655,0.89657,0.89524,0.8953,132800000.0
2007-10-29 14:55:00,0.89533,0.89627,0.89533,0.89614,103200000.0
2007-10-29 15:00:00,0.89589,0.89591,0.89501,0.89555,154400000.0
2007-10-29 15:05:00,0.89549,0.896,0.89516,0.89565,108000000.0
2007-10-29 15:10:00,0.89553,0.89588,0.8955,0.8958,226800000.0
2007-10-29 15:15:00,0.89568,0.89572,0.89493,0.89497,98000000.0
2007-10-29 15:20:00,0.89495,0.89525,0.89459,0.89514,164000000.0
2007-10-29 15:25:00,0.89503,0.89508,0.89404,0.89504,194000000.0
2007-10-29 15:30:00,0.89421,0.89564,0.89421,0.89491,251400000.0
2007-10-29 15:35:00,0.89497,0.89572,0.89495,0.89571,198600000.0
2007-10-29 15:40:00,0.89561,0.89654,0.89561,0.8965,207000000.0
2007-10-29 15:45:00,0.89643,0.89658,0.8958,0.8958,125200000.0
2007-10-29 15:50:00,0.89582,0.89634,0.89571,0.89614,89600000.0
2007-10-29 15:55:00,0.89594,0.89652,0.89546,0.89652,144800000.0
2007-10-29 16:00:00,0.89641,0.89641,0.89554,0.89554,238800000.0
2007-10-29 16:05:00,0.89559,0.89601,0.89546,0.89601,200400000.0
2007-10-29 16:10:00,0.89604,0.89607,0.89504,0.89511,208800000.0
2007-10-29 16:15:00,0.8951,0.8951,0.89449,0.89449,168800000.0
2007-10-29 16:20:00,0.89449,0.8947,0.89438,0.8947,199400000.0
2007-10-29 16:25:00,0.8947,0.89477,0.89453,0.89455,171200000.0
2007-10-29 16:30:00,0.89461,0.8949,0.89418,0.89457,171600000.0
2007-10-29 16:35:00,0.89474,0.89474,0.89346,0.89377,228000000.0
2007-10-29 16:40:00,0.89403,0.89422,0.8939,0.89419,121600000.0
2007-10-29 16:45:00,0.89413,0.89477,0.89384,0.89453,317200000.0
2007-10-29 16:50:00,0.89449,0.89506,0.89428,0.89506,160000000.0
2007-10-29 16:55:00,0.89511,0.89566,0.89471,0.89566,197200000.0
2007-10-29 17:00:00,0.89558,0.89558,0.89516,0.89531,233200000.0
2007-10-29 17:05:00,0.89508,0.89581,0.89507,0.89581,183400000.0
2007-10-29 17:10:00,0.89579,0.89627,0.89549,0.89549,146400000.0
2007-10-29 17:15:00,0.89532,0.89581,0.89532,0.89572,104000000.0
2007-10-29 17:20:00,0.89549,0.89553,0.8953,0.89542,123600000.0
2007-10-29 17:25:00,0.8954,0.89571,0.89511,0.89536,198800000.0
2007-10-29 17:30:00,0.8956,0.89565,0.89529,0.89542,372000000.0
2007-10-29 17:35:00,0.89536,0.89564,0.89536,0.8956,204600000.0
2007-10-29 17:40:00,0.89552,0.8957,0.89507,0.89546,228400000.0
2007-10-29 17:45:00,0.89547,0.89566,0.89448,0.89558,303400000.0
2007-10-29 17:50:00,0.8956,0.89579,0.89533,0.89539,260400000.0
2007-10-29 17:55:00,0.89543,0.89544,0.89478,0.89491,266600000.0
2007-10-29 18:00:00,0.89498,0.89508,0.89459,0.89492,233800000.0
2007-10-29 18:05:00,0.89489,0.8949,0.89427,0.89429,320600000.0
2007-10-29 18:10:00,0.89435,0.89462,0.89414,0.89425,130600000.0
2007-10-29 18:15:00,0.89433,0.89464,0.89422,0.89454,227200000.0
2007-10-29 18:20:00,0.89475,0.89514,0.89425,0.89455,231600000.0
2007-10-29 18:25:00,0.89457,0.89486,0.89445,0.89459,145400000.0
2007-10-29 18:30:00,0.89457,0.89461,0.8944,0.89451,208400000.0
2007-10-29 18:35:00,0.8945,0.8945,0.89396,0.89414,176200000.0
2007-10-29 18:40:00,0.89408,0.89442,0.89394,0.89434,178600000.0
2007-10-29 18:45:00,0.89387,0.89443,0.89306,0.89393,136800000.0
2007-10-29 18:50:00,0.89455,0.89464,0.89382,0.89423,146000000.0
2007-10-29 18:55:00,0.89453,0.89484,0.89428,0.89484,146200000.0
2007-10-29 19:00:00,0.89488,0.895,0.89439,0.89468,134800000.0
2007-10-29 19:05:00,0.89468,0.89479,0.89428,0.8944,162000000.0
2007-10-29 19:10:00,0.89439,0.89442,0.89393,0.89426,102200000.0
2007-10-29 19:15:00,0.89437,0.89438,0.89374,0.89384,83600000.0
2007-10-29 19:20:00,0.89368,0.89417,0.8935,0.89416,116600000.0
2007-10-29 19:25:00,0.89425,0.89425,0.89344,0.89413,94200000.0
2007-10-29 19:30:00,0.89416,0.89416,0.8933,0.89373,85600000.0
2007-10-29 19:35:00,0.89353,0.89368,0.89307,0.89354,93400000.0
2007-10-29 19:40:00,0.89344,0.89413,0.89344,0.89407,82000000.0
2007-10-29 19:45:00,0.89394,0.89397,0.89341,0.89364,94200000.0
2007-10-29 19:50:00,0.8936,0.89381,0.89342,0.89374,75600000.0
2007-10-29 19:55:00,0.89368,0.89406,0.89358,0.89402,61200000.0
2007-10-29 20:00:00,0.89407,0.8945,0.89382,0.89433,68800000.0
2007-10-29 20:05:00,0.89438,0.89444,0.89408,0.89424,64000000.0
2007-10-29 20:10:00,0.89425,0.89437,0.89409,0.89436,86400000.0
2007-10-29 20:15:00,0.89435,0.89445,0.89403,0.8941,64000000.0
2007-10-29 20:20:00,0.89428,0.89437,0.8937,0.89412,75600000.0
2007-10-29 20:25:00,0.89438,0.89458,0.89423,0.89424,55600000.0
2007-10-29 20:30:00,0.8942,0.8942,0.89321,0.89384,69200000.0
2007-10-29 20:35:00,0.89391,0.89408,0.89347,0.89386,69600000.0
2007-10-29 20:40:00,0.89389,0.89422,0.89389,0.89401,64800000.0
2007-10-29 20:45:00,0.89391,0.89418,0.89389,0.89396,40000000.0
2007-10-29 20:50:00,0.89411,0.89419,0.89397,0.89412,64800000.0
2007-10-29 20:55:00,0.89409,0.89426,0.89342,0.89413,64400000.0
2007-10-29 21:00:00,0.89405,0.89436,0.89382,0.89432,63200000.0
2007-10-29 21:05:00,0.89451,0.89472,0.89419,0.89469,68000000.0
2007-10-29 21:10:00,0.89474,0.89523,0.89455,0.89506,68200000.0
2007-10-29 21:15:00,0.89512,0.89515,0.89445,0.89445,56000000.0
2007-10-29 21:20:00,0.89449,0.89461,0.89418,0.89448,62400000.0
2007-10-29 21:25:00,0.89452,0.89466,0.89425,0.89441,59200000.0
2007-10-29 21:30:00,0.8943,0.89479,0.89357,0.89479,56000000.0
2007-10-29 21:35:00,0.89432,0.89498,0.8941,0.89492,73000000.0
2007-10-29 21:40:00,0.89508,0.89526,0.89498,0.89506,73000000.0
2007-10-29 21:45:00,0.89503,0.89503,0.89389,0.89389,68200000.0
2007-10-29 21:50:00,0.89465,0.89483,0.89436,0.89436,57600000.0
2007-10-29 21:55:00,0.89438,0.89476,0.89431,0.89449,60600000.0
2007-10-29 22:00:00,0.8946,0.89466,0.89378,0.89408,52200000.0
2007-10-29 22:05:00,0.89432,0.89453,0.89408,0.89435,65600000.0
2007-10-29 22:10:00,0.89436,0.89438,0.89395,0.89431,75600000.0
2007-10-29 22:15:00,0.894,0.89454,0.894,0.89428,62400000.0
2007-10-29 22:20:00,0.89454,0.89455,0.89336,0.89424,57600000.0
2007-10-29 22:25:00,0.89418,0.89432,0.89374,0.8941,69600000.0
2007-10-29 22:30:00,0.89417,0.8942,0.89374,0.89401,98000000.0
2007-10-29 22:35:00,0.89376,0.89391,0.89313,0.89354,67400000.0
2007-10-29 22:40:00,0.89343,0.89355,0.89314,0.89355,51200000.0
2007-10-29 22:45:00,0.89355,0.89375,0.89345,0.89375,52200000.0
2007-10-29 22:50:00,0.89369,0.89415,0.89358,0.89415,65400000.0
2007-10-29 22:55:00,0.8943,0.89451,0.89407,0.89451,62800000.0
2007-10-29 23:00:00,0.89442,0.89459,0.89354,0.89456,74000000.0
2007-10-29 23:05:00,0.89466,0.89474,0.89422,0.89437,62800000.0
2007-10-29 23:10:00,0.89431,0.89448,0.894,0.894,60600000.0
2007-10-29 23:15:00,0.89419,0.89452,0.894,0.89452,64400000.0
2007-10-29 23:20:00,0.89475,0.89502,0.89387,0.89437,56000000.0
2007-10-29 23:25:00,0.89438,0.89534,0.89415,0.89534,54400000.0
2007-10-29 23:30:00,0.89551,0.89599,0.89491,0.89555,72400000.0
2007-10-29 23:35:00,0.89549,0.89584,0.89543,0.8956,60800000.0
2007-10-29 23:40:00,0.89551,0.89603,0.89544,0.89544,62400000.0
2007-10-29 23:45:00,0.89538,0.89567,0.89486,0.89493,58000000.0
2007-10-29 23:50:00,0.89453,0.89562,0.89445,0.89562,67600000.0
2007-10-29 23:55:00,0.89534,0.89607,0.8949,0.89599,87400000.0
2007-10-30 00:00:00,0.89598,0.89613,0.89568,0.89603,65000000.0
2007-10-30 00:05:00,0.89621,0.89621,0.89568,0.89603,57600000.0
2007-10-30 00:10:00,0.89599,0.89612,0.89574,0.89605,49600000.0
2007-10-30 00:15:00,0.89595,0.89602,0.89567,0.89579,62200000.0
2007-10-30 00:20:00,0.89586,0.89608,0.89565,0.89593,57600000.0
2007-10-30 00:25:00,0.89595,0.89618,0.89588,0.89605,49000000.0
2007-10-30 00:30:00,0.89591,0.89606,0.89513,0.89571,67400000.0
2007-10-30 00:35:00,0.89569,0.89612,0.89553,0.89607,64200000.0
2007-10-30 00:40:00,0.89593,0.89665,0.89593,0.89664,59200000.0
2007-10-30 00:45:00,0.8963,0.89684,0.89601,0.89668,71800000.0
2007-10-30 00:50:00,0.89673,0.89695,0.89659,0.89692,52800000.0
2007-10-30 00:55:00,0.89686,0.89687,0.89631,0.89683,62800000.0
2007-10-30 01:00:00,0.89691,0.89731,0.89672,0.89674,67600000.0
2007-10-30 01:05:00,0.89671,0.89688,0.89642,0.8966,60000000.0
2007-10-30 01:10:00,0.89674,0.897,0.89673,0.89681,58000000.0
2007-10-30 01:15:00,0.89677,0.89687,0.89617,0.89622,58000000.0
2007-10-30 01:20:00,0.89617,0.89646,0.89605,0.89645,65600000.0
2007-10-30 01:25:00,0.8964,0.89664,0.89542,0.89664,59200000.0
2007-10-30 01:30:00,0.8967,0.89675,0.89636,0.89651,54400000.0
2007-10-30 01:35:00,0.89667,0.89692,0.89587,0.89644,57600000.0
2007-10-30 01:40:00,0.8965,0.89699,0.89626,0.89699,46400000.0
2007-10-30 01:45:00,0.89699,0.89702,0.89655,0.89673,59200000.0
2007-10-30 01:50:00,0.89674,0.89694,0.89589,0.89692,63600000.0
2007-10-30 01:55:00,0.89692,0.8974,0.89692,0.89735,62400000.0
2007-10-30 02:00:00,0.89716,0.89751,0.8971,0.89746,71400000.0
2007-10-30 02:05:00,0.89746,0.89785,0.8974,0.8976,68800000.0
2007-10-30 02:10:00,0.89765,0.89772,0.89738,0.89741,73400000.0
2007-10-30 02:15:00,0.89678,0.89829,0.89678,0.89829,69200000.0
2007-10-30 02:20:00,0.89801,0.89844,0.89731,0.8976,65600000.0
2007-10-30 02:25:00,0.89793,0.89796,0.89685,0.89729,60400000.0
2007-10-30 02:30:00,0.89726,0.89733,0.89661,0.89687,65600000.0
2007-10-30 02:35:00,0.89685,0.89694,0.89513,0.89513,59400000.0
2007-10-30 02:40:00,0.89549,0.89622,0.89545,0.89617,67000000.0
2007-10-30 02:45:00,0.89604,0.89607,0.89554,0.89557,65600000.0
2007-10-30 02:50:00,0.89557,0.89587,0.89544,0.89579,68000000.0
2007-10-30 02:55:00,0.89571,0.89623,0.89569,0.89598,69600000.0
2007-10-30 03:00:00,0.8956,0.89609,0.89535,0.89608,73200000.0
2007-10-30 03:05:00,0.89603,0.89608,0.89572,0.89577,59600000.0
2007-10-30 03:10:00,0.89569,0.89569,0.89488,0.89513,73600000.0
2007-10-30 03:15:00,0.89508,0.89529,0.89389,0.8952,69800000.0
2007-10-30 03:20:00,0.8951,0.89543,0.89499,0.89534,60200000.0
2007-10-30 03:25:00,0.89522,0.89565,0.89501,0.89565,66000000.0
2007-10-30 03:30:00,0.89569,0.89569,0.89516,0.89537,63800000.0
2007-10-30 03:35:00,0.89512,0.89548,0.89484,0.89517,57800000.0
2007-10-30 03:40:00,0.8953,0.89594,0.8952,0.89585,60800000.0
2007-10-30 03:45:00,0.8958,0.89586,0.89533,0.89557,51200000.0
2007-10-30 03:50:00,0.89586,0.89592,0.89532,0.89534,73000000.0
2007-10-30 03:55:00,0.89518,0.89525,0.89425,0.89446,70600000.0
2007-10-30 04:00:00,0.89464,0.89502,0.89395,0.89468,73400000.0
2007-10-30 04:05:00,0.89474,0.89483,0.89426,0.89467,60200000.0
2007-10-30 04:10:00,0.89457,0.89471,0.8933,0.89395,60800000.0
2007-10-30 04:15:00,0.89404,0.89466,0.89383,0.89466,62400000.0
2007-10-30 04:20:00,0.89453,0.89466,0.89395,0.89422,66400000.0
2007-10-30 04:25:00,0.89426,0.89426,0.89395,0.89399,65400000.0
2007-10-30 04:30:00,0.89443,0.89492,0.89443,0.89476,57400000.0
2007-10-30 04:35:00,0.89469,0.89477,0.894,0.8944,62800000.0
2007-10-30 04:40:00,0.89442,0.89469,0.89438,0.89449,64000000.0
2007-10-30 04:45:00,0.89446,0.89464,0.894,0.89445,63400000.0
2007-10-30 04:50:00,0.89454,0.89498,0.8935,0.89498,68800000.0
2007-10-30 04:55:00,0.89484,0.8952,0.89448,0.89519,68000000.0
2007-10-30 05:00:00,0.89522,0.89569,0.89509,0.89554,60800000.0
2007-10-30 05:05:00,0.89551,0.8957,0.89533,0.89568,62800000.0
2007-10-30 05:10:00,0.89562,0.89566,0.89516,0.89541,68400000.0
2007-10-30 05:15:00,0.89534,0.89549,0.89514,0.89546,62400000.0
2007-10-30 05:20:00,0.89509,0.89561,0.89481,0.89501,64000000.0
2007-10-30 05:25:00,0.89521,0.89521,0.89457,0.89495,67000000.0
2007-10-30 05:30:00,0.89487,0.89489,0.89457,0.89484,70800000.0
2007-10-30 05:35:00,0.89488,0.89531,0.89477,0.89511,62200000.0
2007-10-30 05:40:00,0.89508,0.89522,0.89495,0.89495,64000000.0
2007-10-30 05:45:00,0.89501,0.89507,0.89459,0.89504,62800000.0
2007-10-30 05:50:00,0.89508,0.89517,0.89486,0.89497,60800000.0
2007-10-30 05:55:00,0.89496,0.89496,0.89428,0.89445,76000000.0
2007-10-30 06:00:00,0.89402,0.89458,0.89383,0.89431,63800000.0
2007-10-30 06:05:00,0.8939,0.89428,0.89371,0.89391,75600000.0
2007-10-30 06:10:00,0.89384,0.89384,0.89304,0.89345,62400000.0
2007-10-30 06:15:00,0.8934,0.89353,0.89311,0.89346,64000000.0
2007-10-30 06:20:00,0.89335,0.89355,0.89282,0.89301,70400000.0
2007-10-30 06:25:00,0.89318,0.89349,0.89283,0.89349,62200000.0
2007-10-30 06:30:00,0.8936,0.89366,0.89279,0.89289,70400000.0
2007-10-30 06:35:00,0.89307,0.89344,0.89307,0.89338,70400000.0
2007-10-30 06:40:00,0.89336,0.89351,0.89291,0.89349,70800000.0
2007-10-30 06:45:00,0.89291,0.89363,0.89283,0.89357,59200000.0
2007-10-30 06:50:00,0.89352,0.89378,0.89345,0.89376,68600000.0
2007-10-30 06:55:00,0.89382,0.89389,0.89312,0.8933,67200000.0
2007-10-30 07:00:00,0.89342,0.89351,0.89307,0.89328,59600000.0
2007-10-30 07:05:00,0.89318,0.89339,0.89298,0.89334,60800000.0
2007-10-30 07:10:00,0.89337,0.89338,0.89281,0.89326,68600000.0
2007-10-30 07:15:00,0.8933,0.89382,0.89275,0.89382,65400000.0
2007-10-30 07:20:00,0.894,0.89406,0.89329,0.89379,56200000.0
2007-10-30 07:25:00,0.89368,0.89368,0.89249,0.89346,62400000.0
2007-10-30 07:30:00,0.8935,0.89354,0.89328,0.8933,59600000.0
2007-10-30 07:35:00,0.89337,0.89404,0.89323,0.89363,66400000.0
2007-10-30 07:40:00,0.89359,0.89363,0.89287,0.89287,67200000.0
2007-10-30 07:45:00,0.89269,0.89269,0.89184,0.89184,59200000.0
2007-10-30 07:50:00,0.89174,0.89227,0.89171,0.89193,64400000.0
2007-10-30 07:55:00,0.89206,0.89278,0.89184,0.8926,69200000.0
2007-10-30 08:00:00,0.89269,0.89299,0.8923,0.89299,70000000.0
2007-10-30 08:05:00,0.89264,0.89301,0.89248,0.89301,74000000.0
2007-10-30 08:10:00,0.89311,0.89319,0.89265,0.89266,61800000.0
2007-10-30 08:15:00,0.89262,0.89264,0.89239,0.89264,62800000.0
2007-10-30 08:20:00,0.89268,0.89273,0.89201,0.89209,65000000.0
2007-10-30 08:25:00,0.89209,0.8926,0.89185,0.89219,65600000.0
2007-10-30 08:30:00,0.8924,0.89363,0.8924,0.8936,73200000.0
2007-10-30 08:35:00,0.8934,0.89372,0.89325,0.89325,56000000.0
2007-10-30 08:40:00,0.8932,0.89388,0.89224,0.89348,57600000.0
2007-10-30 08:45:00,0.89336,0.89345,0.89248,0.89257,59200000.0
2007-10-30 08:50:00,0.89266,0.89269,0.89171,0.89234,69200000.0
2007-10-30 08:55:00,0.89247,0.89282,0.89227,0.8928,66400000.0
2007-10-30 09:00:00,0.89295,0.8934,0.89267,0.8934,67200000.0
2007-10-30 09:05:00,0.89342,0.89397,0.89287,0.89287,80800000.0
2007-10-30 09:10:00,0.89223,0.89356,0.89223,0.89356,63400000.0
2007-10-30 09:15:00,0.89371,0.89477,0.89371,0.8946,74400000.0
2007-10-30 09:20:00,0.89471,0.89515,0.89463,0.89492,65600000.0
2007-10-30 09:25:00,0.89499,0.89499,0.89453,0.89474,70400000.0
2007-10-30 09:30:00,0.89484,0.89547,0.89375,0.89543,75000000.0
2007-10-30 09:35:00,0.89541,0.89572,0.89533,0.89558,66000000.0
2007-10-30 09:40:00,0.89565,0.89565,0.89525,0.89534,64000000.0
2007-10-30 09:45:00,0.89495,0.8954,0.89495,0.89505,58400000.0
2007-10-30 09:50:00,0.8951,0.89551,0.89505,0.89542,66600000.0
2007-10-30 09:55:00,0.89546,0.89582,0.89533,0.89559,68800000.0
2007-10-30 10:00:00,0.89562,0.89578,0.89545,0.89547,61800000.0
2007-10-30 10:05:00,0.89544,0.89718,0.89527,0.89717,64000000.0
2007-10-30 10:10:00,0.89703,0.89705,0.89619,0.89619,68800000.0
2007-10-30 10:15:00,0.89633,0.89657,0.89618,0.8965,72000000.0
2007-10-30 10:20:00,0.89641,0.89655,0.89602,0.89612,67600000.0
2007-10-30 10:25:00,0.89652,0.89672,0.89624,0.89624,65600000.0
2007-10-30 10:30:00,0.89621,0.89714,0.89621,0.89699,61200000.0
2007-10-30 10:35:00,0.89675,0.89697,0.89652,0.89682,67400000.0
2007-10-30 10:40:00,0.89675,0.89691,0.89637,0.89667,67200000.0
2007-10-30 10:45:00,0.89682,0.89682,0.89635,0.8965,66000000.0
2007-10-30 10:50:00,0.89662,0.89702,0.89617,0.89694,62800000.0
2007-10-30 10:55:00,0.89707,0.89722,0.89682,0.89699,66600000.0
2007-10-30 11:00:00,0.89699,0.89728,0.89696,0.89701,65600000.0
2007-10-30 11:05:00,0.89683,0.89683,0.89622,0.89625,58400000.0
2007-10-30 11:10:00,0.89619,0.89619,0.89526,0.89566,76800000.0
2007-10-30 11:15:00,0.89595,0.89612,0.89535,0.89612,70800000.0
2007-10-30 11:20:00,0.89609,0.89632,0.89526,0.89546,72000000.0
2007-10-30 11:25:00,0.89562,0.89568,0.89496,0.89513,62800000.0
2007-10-30 11:30:00,0.89529,0.89536,0.89514,0.89532,69600000.0
2007-10-30 11:35:00,0.89525,0.896,0.89518,0.89571,69200000.0
2007-10-30 11:40:00,0.89553,0.89553,0.89419,0.89518,61800000.0
2007-10-30 11:45:00,0.89535,0.89535,0.8946,0.89496,68800000.0
2007-10-30 11:50:00,0.89495,0.89557,0.89483,0.8955,72400000.0
2007-10-30 11:55:00,0.89542,0.8959,0.89487,0.89586,68000000.0
2007-10-30 12:00:00,0.89586,0.8959,0.89557,0.89577,70600000.0
2007-10-30 12:05:00,0.8958,0.89677,0.8958,0.89663,70400000.0
2007-10-30 12:10:00,0.89643,0.89643,0.89609,0.8963,78600000.0
2007-10-30 12:15:00,0.89606,0.89609,0.89574,0.896,68400000.0
2007-10-30 12:20:00,0.89599,0.89605,0.89563,0.89567,68000000.0
2007-10-30 12:25:00,0.89578,0.89582,0.89512,0.89531,60200000.0
2007-10-30 12:30:00,0.89546,0.89564,0.89505,0.89533,67200000.0
2007-10-30 12:35:00,0.89531,0.89552,0.89504,0.89518,74000000.0
2007-10-30 12:40:00,0.89508,0.8955,0.89507,0.89541,64400000.0
2007-10-30 12:45:00,0.89537,0.89581,0.89528,0.89568,62400000.0
2007-10-30 12:50:00,0.89577,0.89606,0.89525,0.89541,72000000.0
2007-10-30 12:55:00,0.89536,0.89542,0.89427,0.89506,62800000.0
2007-10-30 13:00:00,0.89499,0.89499,0.89359,0.89371,67200000.0
2007-10-30 13:05:00,0.89373,0.89391,0.89343,0.89387,66000000.0
2007-10-30 13:10:00,0.89377,0.89411,0.89296,0.89296,57000000.0
2007-10-30 13:15:00,0.89283,0.89283,0.89226,0.89247,58600000.0
2007-10-30 13:20:00,0.8925,0.89261,0.89168,0.89171,75400000.0
2007-10-30 13:25:00,0.89176,0.89185,0.89144,0.89144,65600000.0
2007-10-30 13:30:00,0.89147,0.89185,0.89068,0.89077,104400000.0
2007-10-30 13:35:00,0.89101,0.89149,0.89087,0.89135,124600000.0
2007-10-30 13:40:00,0.89122,0.89146,0.89108,0.89126,140000000.0
2007-10-30 13:45:00,0.89125,0.89167,0.89123,0.89126,121600000.0
2007-10-30 13:50:00,0.89114,0.89156,0.89112,0.89156,158000000.0
2007-10-30 13:55:00,0.89151,0.89171,0.8913,0.89151,129600000.0
2007-10-30 14:00:00,0.8913,0.89137,0.89094,0.89106,171400000.0
2007-10-30 14:05:00,0.89112,0.8918,0.89111,0.8918,148800000.0
2007-10-30 14:10:00,0.89175,0.89211,0.89164,0.89211,115600000.0
2007-10-30 14:15:00,0.89209,0.89288,0.89209,0.8927,185000000.0
2007-10-30 14:20:00,0.89281,0.89295,0.89245,0.89245,138000000.0
2007-10-30 14:25:00,0.89241,0.89241,0.89165,0.89187,106600000.0
2007-10-30 14:30:00,0.89118,0.89194,0.89118,0.89145,208600000.0
2007-10-30 14:35:00,0.89139,0.89172,0.89092,0.8917,181800000.0
2007-10-30 14:40:00,0.89168,0.89168,0.89093,0.89093,246800000.0
2007-10-30 14:45:00,0.8909,0.89092,0.89013,0.89038,150800000.0
2007-10-30 14:50:00,0.8904,0.8908,0.89035,0.89075,132200000.0
2007-10-30 14:55:00,0.89067,0.8908,0.89042,0.89052,102800000.0
2007-10-30 15:00:00,0.89052,0.89199,0.89048,0.89179,152800000.0
2007-10-30 15:05:00,0.89173,0.89186,0.891,0.89161,109200000.0
2007-10-30 15:10:00,0.89134,0.8918,0.89134,0.89146,226600000.0
2007-10-30 15:15:00,0.89139,0.89152,0.89093,0.89113,97000000.0
2007-10-30 15:20:00,0.89148,0.89148,0.89061,0.89063,164200000.0
2007-10-30 15:25:00,0.89073,0.89095,0.88961,0.89051,192600000.0
2007-10-30 15:30:00,0.88958,0.89101,0.88958,0.89027,251400000.0
2007-10-30 15:35:00,0.89038,0.89058,0.88992,0.89054,197800000.0
2007-10-30 15:40:00,0.89052,0.89114,0.89045,0.89102,206600000.0
2007-10-30 15:45:00,0.89081,0.89089,0.89065,0.89086,125800000.0
2007-10-30 15:50:00,0.89069,0.89073,0.89,0.89007,91600000.0
2007-10-30 15:55:00,0.88996,0.89046,0.88984,0.89016,144800000.0
2007-10-30 16:00:00,0.88981,0.89014,0.88965,0.88986,239400000.0
2007-10-30 16:05:00,0.88993,0.89006,0.8891,0.88938,200600000.0
2007-10-30 16:10:00,0.88941,0.89001,0.88941,0.88995,208800000.0
2007-10-30 16:15:00,0.89003,0.89034,0.88939,0.89034,170000000.0
2007-10-30 16:20:00,0.89027,0.89071,0.88999,0.89071,200600000.0
2007-10-30 16:25:00,0.89073,0.89202,0.89073,0.89183,171000000.0
2007-10-30 16:30:00,0.89105,0.89171,0.89091,0.89106,171200000.0
2007-10-30 16:35:00,0.89126,0.89188,0.8911,0.89163,228400000.0
2007-10-30 16:40:00,0.89175,0.89183,0.89134,0.89183,123600000.0
2007-10-30 16:45:00,0.89176,0.89188,0.89152,0.89177,319000000.0
2007-10-30 16:50:00,0.89192,0.89258,0.89189,0.89223,159200000.0
2007-10-30 16:55:00,0.8922,0.89249,0.89168,0.89218,198000000.0
2007-10-30 17:00:00,0.89228,0.89247,0.89146,0.89202,233200000.0
2007-10-30 17:05:00,0.89183,0.89183,0.89143,0.89162,181600000.0
2007-10-30 17:10:00,0.89159,0.89188,0.89136,0.89136,146400000.0
2007-10-30 17:15:00,0.8912,0.89122,0.8903,0.8903,104400000.0
2007-10-30 17:20:00,0.89031,0.89039,0.89008,0.89039,123600000.0
2007-10-30 17:25:00,0.8902,0.89041,0.89003,0.89028,199400000.0
2007-10-30 17:30:00,0.89026,0.89028,0.89003,0.89007,371600000.0
2007-10-30 17:35:00,0.89017,0.89053,0.88987,0.89048,204200000.0
2007-10-30 17:40:00,0.89035,0.89039,0.88993,0.89008,226600000.0
2007-10-30 17:45:00,0.8899,0.89007,0.88882,0.89005,307600000.0
2007-10-30 17:50:00,0.89012,0.89012,0.88887,0.88913,260600000.0
2007-10-30 17:55:00,0.88896,0.88933,0.88883,0.88927,267000000.0
2007-10-30 18:00:00,0.88939,0.88947,0.88922,0.88931,233200000.0
2007-10-30 18:05:00,0.88907,0.88963,0.88867,0.88952,318200000.0
2007-10-30 18:10:00,0.88959,0.88969,0.88892,0.88907,132400000.0
2007-10-30 18:15:00,0.88922,0.88955,0.88919,0.8893,228000000.0
2007-10-30 18:20:00,0.8893,0.8893,0.88837,0.88878,232800000.0
2007-10-30 18:25:00,0.88879,0.88899,0.8873,0.88764,146000000.0
2007-10-30 18:30:00,0.88774,0.88816,0.88773,0.88803,208200000.0
2007-10-30 18:35:00,0.88804,0.88825,0.88775,0.88825,176600000.0
2007-10-30 18:40:00,0.8883,0.8883,0.88718,0.88729,177800000.0
2007-10-30 18:45:00,0.88729,0.88765,0.88637,0.88765,137200000.0
2007-10-30 18:50:00,0.8878,0.88862,0.88771,0.8883,145600000.0
2007-10-30 18:55:00,0.88831,0.88891,0.88831,0.88878,145400000.0
2007-10-30 19:00:00,0.88878,0.88923,0.8883,0.88923,135600000.0
2007-10-30 19:05:00,0.8893,0.88934,0.88853,0.88869,163000000.0
2007-10-30 19:10:00,0.88855,0.88855,0.88828,0.88846,102200000.0
2007-10-30 19:15:00,0.8885,0.88997,0.88839,0.88938,83600000.0
2007-10-30 19:20:00,0.8894,0.88955,0.88903,0.88942,115800000.0
2007-10-30 19:25:00,0.88925,0.88925,0.88834,0.88907,94400000.0
2007-10-30 19:30:00,0.88943,0.88948,0.88901,0.88913,86200000.0
2007-10-30 19:35:00,0.88904,0.88906,0.8882,0.88898,95200000.0
2007-10-30 19:40:00,0.88908,0.88963,0.88908,0.88963,81400000.0
2007-10-30 19:45:00,0.88954,0.88996,0.8888,0.8888,93600000.0
2007-10-30 19:50:00,0.88935,0.88949,0.88921,0.8893,75800000.0
2007-10-30 19:55:00,0.88898,0.88907,0.88823,0.88825,60800000.0
2007-10-30 20:00:00,0.8882,0.88847,0.88737,0.88818,68200000.0
2007-10-30 20:05:00,0.88837,0.88858,0.88813,0.88841,64400000.0
2007-10-30 20:10:00,0.88836,0.88845,0.88765,0.88779,86800000.0
2007-10-30 20:15:00,0.88789,0.88827,0.88789,0.88799,64800000.0
2007-10-30 20:20:00,0.88779,0.88784,0.88753,0.8877,76000000.0
2007-10-30 20:25:00,0.88772,0.88773,0.8868,0.88697,56600000.0
2007-10-30 20:30:00,0.88692,0.88696,0.8864,0.8864,68800000.0
2007-10-30 20:35:00,0.88641,0.88777,0.88641,0.88768,69200000.0
2007-10-30 20:40:00,0.88775,0.88831,0.88762,0.88829,65600000.0
2007-10-30 20:45:00,0.88809,0.8887,0.88791,0.88866,46400000.0
2007-10-30 20:50:00,0.88864,0.88864,0.88728,0.8876,64000000.0
2007-10-30 20:55:00,0.8879,0.88825,0.88684,0.88816,63400000.0
2007-10-30 21:00:00,0.8879,0.88793,0.88738,0.88745,62400000.0
2007-10-30 21:05:00,0.88765,0.88803,0.88751,0.88766,67200000.0
2007-10-30 21:10:00,0.88778,0.88832,0.88762,0.88832,68800000.0
2007-10-30 21:15:00,0.88834,0.88841,0.8879,0.88823,56800000.0
2007-10-30 21:20:00,0.88825,0.88853,0.88797,0.88817,61800000.0
2007-10-30 21:25:00,0.88792,0.88792,0.88736,0.88745,59600000.0
2007-10-30 21:30:00,0.88728,0.88776,0.8865,0.88768,56000000.0
2007-10-30 21:35:00,0.88745,0.8878,0.88724,0.88775,74400000.0
2007-10-30 21:40:00,0.8876,0.88763,0.88652,0.88663,74000000.0
2007-10-30 21:45:00,0.88683,0.88683,0.88566,0.88566,68800000.0
2007-10-30 21:50:00,0.88664,0.88676,0.88652,0.88667,56400000.0
2007-10-30 21:55:00,0.88673,0.88685,0.88619,0.88625,61600000.0
2007-10-30 22:00:00,0.8863,0.88641,0.88567,0.88583,53200000.0
2007-10-30 22:05:00,0.88571,0.88606,0.88561,0.88603,65400000.0
2007-10-30 22:10:00,0.8861,0.88623,0.88579,0.88608,76200000.0
2007-10-30 22:15:00,0.88595,0.88628,0.88575,0.88628,63200000.0
2007-10-30 22:20:00,0.8863,0.8863,0.88509,0.88517,58000000.0
2007-10-30 22:25:00,0.88504,0.88535,0.88478,0.88487,70800000.0
2007-10-30 22:30:00,0.88533,0.88534,0.8848,0.88504,98200000.0
2007-10-30 22:35:00,0.88508,0.88508,0.88418,0.88457,68000000.0
2007-10-30 22:40:00,0.88462,0.88485,0.88435,0.88467,50600000.0
2007-10-30 22:45:00,0.88462,0.88541,0.88454,0.88539,52800000.0
2007-10-30 22:50:00,0.88541,0.88586,0.88538,0.88569,65600000.0
2007-10-30 22:55:00,0.88564,0.88596,0.88534,0.88551,62400000.0
2007-10-30 23:00:00,0.88528,0.88553,0.88456,0.88545,74400000.0
2007-10-30 23:05:00,0.88537,0.8855,0.88481,0.88503,62800000.0
2007-10-30 23:10:00,0.88507,0.88531,0.88488,0.88488,62400000.0
2007-10-30 23:15:00,0.88514,0.88516,0.8841,0.88439,64000000.0
2007-10-30 23:20:00,0.88464,0.88483,0.8836,0.8848,60800000.0
2007-10-30 23:25:00,0.88461,0.88481,0.88395,0.88396,54400000.0
2007-10-30 23:30:00,0.884,0.88525,0.88369,0.88512,72400000.0
2007-10-30 23:35:00,0.88509,0.88509,0.88477,0.88495,60600000.0
2007-10-30 23:40:00,0.88491,0.88579,0.88479,0.88566,64000000.0
2007-10-30 23:45:00,0.88592,0.88618,0.88559,0.88576,57000000.0
2007-10-30 23:50:00,0.88552,0.88565,0.88454,0.88476,66600000.0
2007-10-30 23:55:00,0.88483,0.88496,0.88374,0.88416,88400000.0
2007-10-31 00:00:00,0.88416,0.88514,0.88402,0.88509,65400000.0
2007-10-31 00:05:00,0.88522,0.88541,0.8848,0.88511,60800000.0
2007-10-31 00:10:00,0.88509,0.88513,0.88472,0.88478,52600000.0
2007-10-31 00:15:00,0.8846,0.88506,0.88459,0.88501,62400000.0
2007-10-31 00:20:00,0.88492,0.88547,0.88485,0.88516,58000000.0
2007-10-31 00:25:00,0.88522,0.88614,0.88522,0.88607,49400000.0
2007-10-31 00:30:00,0.88615,0.88646,0.88546,0.886,69200000.0
2007-10-31 00:35:00,0.88603,0.88648,0.88594,0.88629,63800000.0
2007-10-31 00:40:00,0.8863,0.88631,0.88566,0.88586,59600000.0
2007-10-31 00:45:00,0.88583,0.88596,0.88526,0.8859,77200000.0
2007-10-31 00:50:00,0.88596,0.88665,0.88552,0.88663,52200000.0
2007-10-31 00:55:00,0.8866,0.8866,0.88584,0.88584,62800000.0
2007-10-31 01:00:00,0.88602,0.88638,0.8858,0.88583,72000000.0
2007-10-31 01:05:00,0.8861,0.88649,0.88553,0.88636,60000000.0
2007-10-31 01:10:00,0.88637,0.88637,0.88607,0.88616,58000000.0
2007-10-31 01:15:00,0.88623,0.88623,0.88587,0.88619,58000000.0
2007-10-31 01:20:00,0.88618,0.88633,0.88552,0.88623,66800000.0
2007-10-31 01:25:00,0.8865,0.8868,0.88534,0.88626,58000000.0
2007-10-31 01:30:00,0.88624,0.88665,0.88618,0.88665,51200000.0
2007-10-31 01:35:00,0.88671,0.88672,0.88617,0.88628,60800000.0
2007-10-31 01:40:00,0.88648,0.88667,0.88645,0.88667,46200000.0
2007-10-31 01:45:00,0.88675,0.88723,0.88674,0.88723,62800000.0
2007-10-31 01:50:00,0.88737,0.88754,0.88655,0.88724,61800000.0
2007-10-31 01:55:00,0.88726,0.88746,0.88686,0.88689,62400000.0
2007-10-31 02:00:00,0.88691,0.88745,0.8867,0.8867,72400000.0
2007-10-31 02:05:00,0.88736,0.88741,0.88683,0.88727,69200000.0
2007-10-31 02:10:00,0.88698,0.88744,0.88682,0.88708,73600000.0
2007-10-31 02:15:00,0.88703,0.8875,0.88691,0.88746,68600000.0
2007-10-31 02:20:00,0.88738,0.88764,0.88717,0.88735,65000000.0
2007-10-31 02:25:00,0.88742,0.88743,0.88636,0.88723,59000000.0
2007-10-31 02:30:00,0.88714,0.88809,0.88714,0.88809,65600000.0
2007-10-31 02:35:00,0.88777,0.88822,0.88745,0.88812,58600000.0
2007-10-31 02:40:00,0.8877,0.88803,0.88735,0.88744,67600000.0
2007-10-31 02:45:00,0.88746,0.88762,0.8871,0.88726,65600000.0
2007-10-31 02:50:00,0.88714,0.88717,0.88645,0.88665,67200000.0
2007-10-31 02:55:00,0.8866,0.88674,0.88583,0.88588,67600000.0
2007-10-31 03:00:00,0.88632,0.88649,0.88565,0.88584,71400000.0
2007-10-31 03:05:00,0.88562,0.88581,0.88505,0.88512,59600000.0
2007-10-31 03:10:00,0.88502,0.8856,0.88501,0.88521,73600000.0
2007-10-31 03:15:00,0.88525,0.88528,0.88401,0.88528,69800000.0
2007-10-31 03:20:00,0.88525,0.88544,0.88475,0.88508,59600000.0
2007-10-31 03:25:00,0.88514,0.8854,0.88495,0.8854,65400000.0
2007-10-31 03:30:00,0.8854,0.88551,0.88514,0.88525,64400000.0
2007-10-31 03:35:00,0.88492,0.88538,0.88492,0.8852,57600000.0
2007-10-31 03:40:00,0.8852,0.88547,0.88506,0.88547,61200000.0
2007-10-31 03:45:00,0.88547,0.88551,0.88518,0.88533,51600000.0
2007-10-31 03:50:00,0.88547,0.88557,0.8847,0.88501,74000000.0
2007-10-31 03:55:00,0.88528,0.88561,0.88499,0.88516,70400000.0
2007-10-31 04:00:00,0.88509,0.88641,0.88509,0.88611,73000000.0
2007-10-31 04:05:00,0.8863,0.88632,0.88576,0.88576,60800000.0
2007-10-31 04:10:00,0.88538,0.88576,0.88453,0.88553,59600000.0
2007-10-31 04:15:00,0.88571,0.88692,0.88571,0.88684,62800000.0
2007-10-31 04:20:00,0.88653,0.88658,0.88621,0.88635,65400000.0
2007-10-31 04:25:00,0.88647,0.88694,0.88643,0.88643,65600000.0
2007-10-31 04:30:00,0.88647,0.88652,0.88621,0.88636,57600000.0
2007-10-31 04:35:00,0.88641,0.88679,0.88605,0.88636,63200000.0
2007-10-31 04:40:00,0.88651,0.88688,0.88645,0.88681,64000000.0
2007-10-31 04:45:00,0.88677,0.88708,0.88666,0.88695,64400000.0
2007-10-31 04:50:00,0.88696,0.88708,0.886,0.88697,68600000.0
2007-10-31 04:55:00,0.88703,0.88703,0.88654,0.88669,67000000.0
2007-10-31 05:00:00,0.88673,0.88681,0.88639,0.88661,60200000.0
2007-10-31 05:05:00,0.88655,0.88679,0.8865,0.88675,61800000.0
2007-10-31 05:10:00,0.88681,0.88682,0.88639,0.88673,68200000.0
2007-10-31 05:15:00,0.8868,0.8868,0.88583,0.88664,62400000.0
2007-10-31 05:20:00,0.88662,0.88701,0.88652,0.88668,64000000.0
2007-10-31 05:25:00,0.88664,0.88668,0.88648,0.88661,67200000.0
2007-10-31 05:30:00,0.88655,0.88715,0.88628,0.88715,70800000.0
2007-10-31 05:35:00,0.88715,0.88723,0.88701,0.88719,62800000.0
2007-10-31 05:40:00,0.88723,0.88742,0.88676,0.88692,64000000.0
2007-10-31 05:45:00,0.88678,0.88737,0.88678,0.88707,64000000.0
2007-10-31 05:50:00,0.88711,0.88758,0.8868,0.88749,60800000.0
2007-10-31 05:55:00,0.88752,0.88752,0.88673,0.88685,75000000.0
2007-10-31 06:00:00,0.88692,0.88719,0.88641,0.88719,63400000.0
2007-10-31 06:05:00,0.88734,0.88755,0.88699,0.88715,75600000.0
2007-10-31 06:10:00,0.88663,0.88721,0.8866,0.88671,62800000.0
2007-10-31 06:15:00,0.88675,0.88697,0.88634,0.88695,64000000.0
2007-10-31 06:20:00,0.88684,0.88684,0.88641,0.88655,71200000.0
2007-10-31 06:25:00,0.88664,0.88681,0.88655,0.88678,63200000.0
2007-10-31 06:30:00,0.88676,0.88676,0.88634,0.88674,70400000.0
2007-10-31 06:35:00,0.88664,0.88664,0.88582,0.88594,70400000.0
2007-10-31 06:40:00,0.886,0.88616,0.8856,0.88614,71200000.0
2007-10-31 06:45:00,0.88614,0.88655,0.88614,0.88637,58600000.0
2007-10-31 06:50:00,0.88625,0.88656,0.88591,0.88593,68200000.0
2007-10-31 06:55:00,0.88596,0.88633,0.88579,0.88596,67200000.0
2007-10-31 07:00:00,0.88587,0.88587,0.88532,0.88532,59400000.0
2007-10-31 07:05:00,0.88537,0.88613,0.88537,0.88588,60800000.0
2007-10-31 07:10:00,0.88584,0.88589,0.88552,0.8856,68800000.0
2007-10-31 07:15:00,0.88566,0.88615,0.8856,0.88615,66000000.0
2007-10-31 07:20:00,0.88597,0.88621,0.88591,0.88621,56000000.0
2007-10-31 07:25:00,0.88625,0.88625,0.88502,0.88604,62400000.0
2007-10-31 07:30:00,0.88605,0.88689,0.88605,0.88679,59600000.0
2007-10-31 07:35:00,0.88676,0.88698,0.88638,0.88638,66400000.0
2007-10-31 07:40:00,0.88645,0.88698,0.88627,0.88627,67200000.0
2007-10-31 07:45:00,0.88677,0.88677,0.88599,0.88599,59600000.0
2007-10-31 07:50:00,0.88591,0.88591,0.88479,0.88493,63400000.0
2007-10-31 07:55:00,0.8851,0.88575,0.8851,0.8853,68800000.0
2007-10-31 08:00:00,0.8853,0.8858,0.88528,0.88575,69600000.0
2007-10-31 08:05:00,0.88565,0.88577,0.88538,0.88556,73600000.0
2007-10-31 08:10:00,0.88534,0.88564,0.88486,0.88555,62800000.0
2007-10-31 08:15:00,0.88534,0.88561,0.88528,0.8854,62400000.0
2007-10-31 08:20:00,0.88547,0.88565,0.88503,0.88552,66000000.0
2007-10-31 08:25:00,0.88554,0.88581,0.88481,0.88519,66400000.0
2007-10-31 08:30:00,0.88512,0.8856,0.88497,0.8855,72000000.0
2007-10-31 08:35:00,0.88534,0.88635,0.88534,0.88624,56400000.0
2007-10-31 08:40:00,0.88624,0.88705,0.88568,0.88698,58000000.0
2007-10-31 08:45:00,0.88672,0.88695,0.88633,0.88678,59200000.0
2007-10-31 08:50:00,0.8866,0.8871,0.88631,0.88687,64400000.0
2007-10-31 08:55:00,0.88701,0.88706,0.88668,0.88699,67200000.0
2007-10-31 09:00:00,0.88685,0.88702,0.88656,0.88659,66600000.0
2007-10-31 09:05:00,0.88657,0.88722,0.88657,0.8868,79400000.0
2007-10-31 09:10:00,0.88681,0.88758,0.88677,0.88748,64800000.0
2007-10-31 09:15:00,0.88728,0.88832,0.88723,0.88804,73400000.0
2007-10-31 09:20:00,0.88802,0.88805,0.8874,0.88805,66000000.0
2007-10-31 09:25:00,0.88798,0.88798,0.88739,0.88754,71600000.0
2007-10-31 09:30:00,0.88755,0.88772,0.88642,0.88762,74400000.0
2007-10-31 09:35:00,0.88755,0.8877,0.88684,0.88725,65400000.0
2007-10-31 09:40:00,0.88759,0.88795,0.88742,0.88749,64400000.0
2007-10-31 09:45:00,0.88779,0.88914,0.88779,0.88829,57600000.0
2007-10-31 09:50:00,0.88827,0.88834,0.88779,0.88787,66600000.0
2007-10-31 09:55:00,0.88786,0.88809,0.88775,0.88809,68800000.0
2007-10-31 10:00:00,0.88815,0.88827,0.88776,0.88777,63200000.0
2007-10-31 10:05:00,0.88786,0.88804,0.88762,0.88797,64400000.0
2007-10-31 10:10:00,0.88805,0.88815,0.88726,0.88732,68200000.0
2007-10-31 10:15:00,0.8873,0.88736,0.88704,0.88713,72000000.0
2007-10-31 10:20:00,0.88714,0.88779,0.88714,0.88755,66600000.0
2007-10-31 10:25:00,0.88757,0.88822,0.88757,0.88785,65400000.0
2007-10-31 10:30:00,0.88778,0.88788,0.8868,0.88689,59200000.0
2007-10-31 10:35:00,0.8869,0.8874,0.88675,0.8874,68000000.0
2007-10-31 10:40:00,0.8874,0.88749,0.88712,0.88725,67600000.0
2007-10-31 10:45:00,0.88714,0.88749,0.88714,0.88743,66000000.0
2007-10-31 10:50:00,0.88738,0.88738,0.88672,0.88685,62800000.0
2007-10-31 10:55:00,0.8869,0.88722,0.88675,0.88675,67000000.0
2007-10-31 11:00:00,0.88647,0.88667,0.88608,0.88664,65600000.0
2007-10-31 11:05:00,0.88657,0.88705,0.88647,0.88689,57600000.0
2007-10-31 11:10:00,0.88697,0.88753,0.88697,0.8875,77200000.0
2007-10-31 11:15:00,0.88745,0.88745,0.8866,0.88723,70800000.0
2007-10-31 11:20:00,0.88719,0.88728,0.88645,0.88675,72800000.0
2007-10-31 11:25:00,0.88656,0.88777,0.88656,0.88776,63000000.0
2007-10-31 11:30:00,0.88763,0.88763,0.88697,0.88721,70400000.0
2007-10-31 11:35:00,0.88717,0.88724,0.88652,0.88667,68800000.0
2007-10-31 11:40:00,0.88674,0.88726,0.88595,0.88726,62800000.0
2007-10-31 11:45:00,0.88738,0.88779,0.8871,0.88778,68800000.0
2007-10-31 11:50:00,0.88739,0.88837,0.88725,0.88837,70800000.0
2007-10-31 11:55:00,0.88818,0.88925,0.88777,0.88925,67600000.0
2007-10-31 12:00:00,0.88932,0.88932,0.88825,0.88841,70400000.0
2007-10-31 12:05:00,0.88832,0.88881,0.88821,0.88878,70800000.0
2007-10-31 12:10:00,0.88877,0.88898,0.8885,0.88869,78800000.0
2007-10-31 12:15:00,0.88853,0.88863,0.8879,0.88833,67600000.0
2007-10-31 12:20:00,0.88823,0.88828,0.88784,0.88787,67200000.0
2007-10-31 12:25:00,0.88778,0.88816,0.88768,0.88779,61200000.0
2007-10-31 12:30:00,0.88778,0.88888,0.88778,0.88888,68000000.0
2007-10-31 12:35:00,0.88904,0.88917,0.88856,0.88865,73600000.0
2007-10-31 12:40:00,0.88872,0.88891,0.88828,0.88882,64400000.0
2007-10-31 12:45:00,0.88891,0.88919,0.88883,0.88883,62400000.0
2007-10-31 12:50:00,0.88895,0.88976,0.88874,0.88957,71400000.0
2007-10-31 12:55:00,0.88896,0.88986,0.88883,0.88984,61800000.0
2007-10-31 13:00:00,0.88979,0.88995,0.88943,0.8895,66400000.0
2007-10-31 13:05:00,0.88939,0.88951,0.88893,0.88913,67200000.0
2007-10-31 13:10:00,0.88905,0.88906,0.88878,0.88886,57600000.0
2007-10-31 13:15:00,0.88884,0.88897,0.88871,0.88882,59000000.0
2007-10-31 13:20:00,0.8887,0.88871,0.88811,0.8886,75600000.0
2007-10-31 13:25:00,0.88817,0.88876,0.88798,0.8886,64200000.0
2007-10-31 13:30:00,0.88866,0.88869,0.88826,0.88831,104400000.0
2007-10-31 13:35:00,0.88833,0.88839,0.88781,0.88827,124400000.0
2007-10-31 13:40:00,0.88825,0.88835,0.88814,0.8883,141400000.0
2007-10-31 13:45:00,0.88818,0.88818,0.8868,0.88717,122800000.0
2007-10-31 13:50:00,0.887,0.88706,0.8866,0.88672,157600000.0
2007-10-31 13:55:00,0.88676,0.88738,0.88676,0.8873,130600000.0
2007-10-31 14:00:00,0.88727,0.88801,0.88727,0.88801,171000000.0
2007-10-31 14:05:00,0.88809,0.88852,0.88799,0.88848,149600000.0
2007-10-31 14:10:00,0.88841,0.88841,0.88792,0.88838,115000000.0
2007-10-31 14:15:00,0.88832,0.88867,0.8882,0.88824,185200000.0
2007-10-31 14:20:00,0.88836,0.8885,0.88806,0.88814,138000000.0
2007-10-31 14:25:00,0.88823,0.88833,0.88772,0.88781,107200000.0
2007-10-31 14:30:00,0.88793,0.88817,0.88731,0.88751,208600000.0
2007-10-31 14:35:00,0.88771,0.88869,0.88771,0.8881,184800000.0
2007-10-31 14:40:00,0.88806,0.88914,0.88806,0.88908,245000000.0
2007-10-31 14:45:00,0.88905,0.88907,0.88834,0.88834,151800000.0
2007-10-31 14:50:00,0.88843,0.88868,0.88826,0.88837,133800000.0
2007-10-31 14:55:00,0.88849,0.88871,0.88828,0.88851,102800000.0
2007-10-31 15:00:00,0.88832,0.88881,0.88818,0.88864,154400000.0
2007-10-31 15:05:00,0.88881,0.88916,0.8871,0.88767,108400000.0
2007-10-31 15:10:00,0.88759,0.88833,0.88759,0.88825,229400000.0
2007-10-31 15:15:00,0.88852,0.88875,0.88805,0.88858,96400000.0
2007-10-31 15:20:00,0.88834,0.88834,0.8879,0.88806,165600000.0
2007-10-31 15:25:00,0.88824,0.88868,0.88768,0.8886,193800000.0
2007-10-31 15:30:00,0.88764,0.88868,0.88759,0.88787,250200000.0
2007-10-31 15:35:00,0.88849,0.88867,0.88839,0.88841,199000000.0
2007-10-31 15:40:00,0.88843,0.88851,0.88799,0.88816,207000000.0
2007-10-31 15:45:00,0.88807,0.88832,0.88762,0.88796,124600000.0
2007-10-31 15:50:00,0.88799,0.88875,0.88799,0.88875,90400000.0
2007-10-31 15:55:00,0.88875,0.88933,0.8887,0.88931,143400000.0
2007-10-31 16:00:00,0.88926,0.89012,0.88926,0.8898,238200000.0
2007-10-31 16:05:00,0.88976,0.88986,0.88935,0.8897,200400000.0
2007-10-31 16:10:00,0.8896,0.8896,0.8893,0.88935,208200000.0
2007-10-31 16:15:00,0.88927,0.88947,0.8892,0.88926,171200000.0
2007-10-31 16:20:00,0.8894,0.88952,0.88929,0.88929,200600000.0
2007-10-31 16:25:00,0.88938,0.88951,0.88933,0.8895,172200000.0
2007-10-31 16:30:00,0.88949,0.88949,0.8892,0.88936,171600000.0
2007-10-31 16:35:00,0.88938,0.88945,0.889,0.88922,228200000.0
2007-10-31 16:40:00,0.88922,0.88974,0.88907,0.88974,122000000.0
2007-10-31 16:45:00,0.88976,0.88976,0.88943,0.88952,318800000.0
2007-10-31 16:50:00,0.88945,0.88945,0.88909,0.88909,159400000.0
2007-10-31 16:55:00,0.88922,0.89016,0.88894,0.88976,196800000.0
2007-10-31 17:00:00,0.88982,0.89036,0.88978,0.8902,232000000.0
2007-10-31 17:05:00,0.89015,0.89059,0.88982,0.89026,184000000.0
2007-10-31 17:10:00,0.89032,0.89065,0.89018,0.89021,145400000.0
2007-10-31 17:15:00,0.89005,0.8902,0.88982,0.89011,104800000.0
2007-10-31 17:20:00,0.89004,0.89032,0.88985,0.89016,124000000.0
2007-10-31 17:25:00,0.89018,0.89089,0.89018,0.89074,200400000.0
2007-10-31 17:30:00,0.89068,0.89076,0.89038,0.89067,372400000.0
2007-10-31 17:35:00,0.89068,0.89068,0.8896,0.89062,204600000.0
2007-10-31 17:40:00,0.89053,0.89087,0.88971,0.89081,227800000.0
2007-10-31 17:45:00,0.89083,0.89221,0.89083,0.89187,303400000.0
2007-10-31 17:50:00,0.89185,0.89209,0.89151,0.89151,260400000.0
2007-10-31 17:55:00,0.89136,0.89138,0.89072,0.89099,267200000.0
2007-10-31 18:00:00,0.89098,0.89098,0.89003,0.89028,233600000.0
2007-10-31 18:05:00,0.89005,0.89091,0.88997,0.89091,320200000.0
2007-10-31 18:10:00,0.89078,0.89092,0.89051,0.89057,129400000.0
2007-10-31 18:15:00,0.89053,0.89053,0.88941,0.88944,227600000.0
2007-10-31 18:20:00,0.88957,0.89002,0.88949,0.89,232800000.0
2007-10-31 18:25:00,0.89005,0.89008,0.88989,0.89008,145400000.0
2007-10-31 18:30:00,0.89018,0.89027,0.88991,0.89026,208800000.0
2007-10-31 18:35:00,0.89028,0.89028,0.88997,0.89004,175600000.0
2007-10-31 18:40:00,0.89008,0.89014,0.8896,0.88967,178200000.0
2007-10-31 18:45:00,0.88968,0.88985,0.88873,0.88979,135400000.0
2007-10-31 18:50:00,0.89001,0.89027,0.88985,0.89015,146400000.0
2007-10-31 18:55:00,0.89023,0.89023,0.88963,0.88967,145000000.0
2007-10-31 19:00:00,0.8897,0.88985,0.8893,0.88983,135200000.0
2007-10-31 19:05:00,0.88983,0.88993,0.8892,0.88935,161000000.0
2007-10-31 19:10:00,0.88986,0.89011,0.88975,0.89006,103600000.0
2007-10-31 19:15:00,0.89024,0.89036,0.89012,0.89024,84800000.0
2007-10-31 19:20:00,0.89028,0.8907,0.8902,0.89046,117600000.0
2007-10-31 19:25:00,0.8905,0.89078,0.89048,0.8905,94400000.0
2007-10-31 19:30:00,0.89053,0.8913,0.89024,0.8913,86200000.0
2007-10-31 19:35:00,0.89131,0.89142,0.89055,0.89124,93600000.0
2007-10-31 19:40:00,0.89123,0.89158,0.89104,0.89158,82000000.0
2007-10-31 19:45:00,0.89173,0.89196,0.89117,0.89124,94600000.0
2007-10-31 19:50:00,0.89114,0.89146,0.8907,0.8907,75000000.0
2007-10-31 19:55:00,0.89042,0.89051,0.89036,0.89047,59600000.0
2007-10-31 20:00:00,0.89061,0.89076,0.89001,0.89024,69200000.0
2007-10-31 20:05:00,0.89036,0.89071,0.88998,0.89058,64000000.0
2007-10-31 20:10:00,0.89074,0.89082,0.88933,0.88933,86400000.0
2007-10-31 20:15:00,0.88931,0.89018,0.88731,0.88951,72400000.0
2007-10-31 20:20:00,0.88948,0.89108,0.88921,0.88943,75600000.0
2007-10-31 20:25:00,0.88943,0.88984,0.88882,0.88976,55200000.0
2007-10-31 20:30:00,0.8899,0.89296,0.8899,0.89284,68600000.0
2007-10-31 20:35:00,0.89285,0.89289,0.89165,0.89241,68200000.0
2007-10-31 20:40:00,0.89222,0.89269,0.89193,0.89213,65600000.0
2007-10-31 20:45:00,0.89215,0.89325,0.89156,0.89166,40800000.0
2007-10-31 20:50:00,0.89156,0.89387,0.89153,0.89366,64400000.0
2007-10-31 20:55:00,0.89402,0.89528,0.89392,0.89399,63800000.0
2007-10-31 21:00:00,0.89388,0.89388,0.89297,0.89345,63600000.0
2007-10-31 21:05:00,0.89343,0.89364,0.89298,0.89314,67200000.0
2007-10-31 21:10:00,0.89317,0.89347,0.89269,0.89276,69000000.0
2007-10-31 21:15:00,0.89264,0.89268,0.89219,0.89227,62400000.0
2007-10-31 21:20:00,0.89245,0.89323,0.89245,0.8928,62400000.0
2007-10-31 21:25:00,0.89269,0.89326,0.89263,0.89325,59600000.0
2007-10-31 21:30:00,0.89336,0.89351,0.89155,0.89266,55800000.0
2007-10-31 21:35:00,0.89288,0.89344,0.89239,0.89344,71800000.0
2007-10-31 21:40:00,0.89337,0.89337,0.89302,0.89328,74400000.0
2007-10-31 21:45:00,0.89318,0.89419,0.89252,0.89252,68800000.0
2007-10-31 21:50:00,0.89348,0.89353,0.89293,0.8932,58000000.0
2007-10-31 21:55:00,0.89325,0.89325,0.89243,0.89277,60800000.0
2007-10-31 22:00:00,0.89274,0.89328,0.89262,0.89328,52800000.0
2007-10-31 22:05:00,0.89337,0.8934,0.89186,0.89186,65600000.0
2007-10-31 22:10:00,0.89193,0.89364,0.89193,0.89364,75600000.0
2007-10-31 22:15:00,0.89342,0.89403,0.89342,0.89356,62200000.0
2007-10-31 22:20:00,0.89353,0.89365,0.89258,0.89325,58000000.0
2007-10-31 22:25:00,0.89322,0.89386,0.89293,0.89385,71200000.0
2007-10-31 22:30:00,0.89395,0.89436,0.89345,0.89436,97800000.0
2007-10-31 22:35:00,0.89458,0.89475,0.89397,0.89461,67200000.0
2007-10-31 22:40:00,0.89456,0.89496,0.89395,0.89496,50600000.0
2007-10-31 22:45:00,0.89467,0.8951,0.89451,0.89478,52600000.0
2007-10-31 22:50:00,0.8947,0.89484,0.89434,0.89464,65000000.0
2007-10-31 22:55:00,0.89442,0.89546,0.89437,0.89508,62400000.0
2007-10-31 23:00:00,0.89475,0.89515,0.89412,0.89487,74400000.0
2007-10-31 23:05:00,0.8948,0.89485,0.89417,0.89461,63000000.0
2007-10-31 23:10:00,0.89452,0.89468,0.89396,0.89396,62800000.0
2007-10-31 23:15:00,0.89413,0.89426,0.89386,0.89413,64400000.0
2007-10-31 23:20:00,0.89413,0.89413,0.89309,0.8939,55400000.0
2007-10-31 23:25:00,0.89389,0.89404,0.8937,0.89404,55200000.0
2007-10-31 23:30:00,0.89399,0.8944,0.89341,0.89415,72400000.0
2007-10-31 23:35:00,0.8943,0.89444,0.89376,0.89442,60200000.0
2007-10-31 23:40:00,0.8944,0.8945,0.89392,0.89392,66800000.0
2007-10-31 23:45:00,0.89386,0.89462,0.89386,0.89413,65400000.0
2007-10-31 23:50:00,0.89407,0.89423,0.89385,0.89414,67000000.0
2007-10-31 23:55:00,0.89406,0.89485,0.89365,0.89472,88000000.0
2007-11-01 00:00:00,0.8947,0.89504,0.89457,0.89502,65400000.0
2007-11-01 00:05:00,0.89515,0.89558,0.89475,0.89549,57600000.0
2007-11-01 00:10:00,0.89545,0.89564,0.89544,0.89546,50400000.0
2007-11-01 00:15:00,0.89546,0.89547,0.89485,0.8949,61800000.0
2007-11-01 00:20:00,0.89513,0.89527,0.89486,0.89486,65600000.0
2007-11-01 00:25:00,0.89497,0.89526,0.89445,0.89445,49600000.0
2007-11-01 00:30:00,0.89434,0.89492,0.8943,0.89486,68200000.0
2007-11-01 00:35:00,0.89482,0.89502,0.8946,0.89502,64000000.0
2007-11-01 00:40:00,0.89501,0.89534,0.89486,0.8952,59200000.0
2007-11-01 00:45:00,0.89514,0.89528,0.89498,0.89508,72000000.0
2007-11-01 00:50:00,0.89509,0.89543,0.89496,0.89532,53200000.0
2007-11-01 00:55:00,0.89538,0.89555,0.89507,0.8954,62400000.0
2007-11-01 01:00:00,0.89548,0.89552,0.89516,0.8952,68000000.0
2007-11-01 01:05:00,0.89455,0.89525,0.89455,0.89524,51600000.0
2007-11-01 01:10:00,0.89531,0.89534,0.89463,0.8953,57600000.0
2007-11-01 01:15:00,0.89545,0.89545,0.89508,0.89527,57600000.0
2007-11-01 01:20:00,0.89529,0.89542,0.89507,0.89525,65600000.0
2007-11-01 01:25:00,0.89511,0.89526,0.89426,0.89526,59200000.0
2007-11-01 01:30:00,0.89532,0.89547,0.89511,0.89547,50000000.0
2007-11-01 01:35:00,0.8953,0.89543,0.895,0.89534,57600000.0
2007-11-01 01:40:00,0.89541,0.89545,0.89454,0.89521,45800000.0
2007-11-01 01:45:00,0.89506,0.89548,0.89494,0.89548,58600000.0
2007-11-01 01:50:00,0.89546,0.89554,0.89456,0.89536,62400000.0
2007-11-01 01:55:00,0.89518,0.89519,0.89472,0.89478,62400000.0
2007-11-01 02:00:00,0.89473,0.89522,0.89473,0.89496,72000000.0
2007-11-01 02:05:00,0.89499,0.89572,0.89481,0.89567,68800000.0
2007-11-01 02:10:00,0.89562,0.89631,0.8956,0.89622,73800000.0
2007-11-01 02:15:00,0.89626,0.89645,0.89537,0.89537,70000000.0
2007-11-01 02:20:00,0.89523,0.89531,0.89386,0.89448,65600000.0
2007-11-01 02:25:00,0.89454,0.89459,0.89362,0.89409,60000000.0
2007-11-01 02:30:00,0.89424,0.89514,0.89423,0.89514,74000000.0
2007-11-01 02:35:00,0.8951,0.8951,0.89403,0.89447,58400000.0
2007-11-01 02:40:00,0.89435,0.89446,0.89412,0.89424,68400000.0
2007-11-01 02:45:00,0.89435,0.89489,0.89428,0.89487,66000000.0
2007-11-01 02:50:00,0.89484,0.89486,0.89442,0.89467,67200000.0
2007-11-01 02:55:00,0.89465,0.89574,0.89465,0.89574,69200000.0
2007-11-01 03:00:00,0.8957,0.89615,0.8957,0.89589,71800000.0
2007-11-01 03:05:00,0.8959,0.89604,0.89566,0.89594,59600000.0
2007-11-01 03:10:00,0.89586,0.89592,0.89561,0.8958,74000000.0
2007-11-01 03:15:00,0.89569,0.89569,0.89396,0.89467,70400000.0
2007-11-01 03:20:00,0.89462,0.89516,0.89376,0.89511,60200000.0
2007-11-01 03:25:00,0.89507,0.8951,0.89463,0.89481,65600000.0
2007-11-01 03:30:00,0.89463,0.89484,0.89456,0.89464,63400000.0
2007-11-01 03:35:00,0.89445,0.89552,0.89445,0.89541,58800000.0
2007-11-01 03:40:00,0.89528,0.89535,0.8947,0.89484,60800000.0
2007-11-01 03:45:00,0.89475,0.8949,0.89438,0.89438,51600000.0
2007-11-01 03:50:00,0.89446,0.89451,0.89409,0.89419,72400000.0
2007-11-01 03:55:00,0.89403,0.89403,0.89344,0.89382,71600000.0
2007-11-01 04:00:00,0.89365,0.89379,0.89331,0.89347,74000000.0
2007-11-01 04:05:00,0.8936,0.89396,0.89351,0.8939,61600000.0
2007-11-01 04:10:00,0.89369,0.89377,0.89273,0.89347,61200000.0
2007-11-01 04:15:00,0.89352,0.8941,0.89325,0.89403,62200000.0
2007-11-01 04:20:00,0.89415,0.8944,0.89404,0.8943,65600000.0
2007-11-01 04:25:00,0.89436,0.8948,0.89414,0.89455,66000000.0
2007-11-01 04:30:00,0.89421,0.89529,0.89407,0.89517,57600000.0
2007-11-01 04:35:00,0.89519,0.89541,0.89493,0.89493,61800000.0
2007-11-01 04:40:00,0.89495,0.89514,0.89475,0.8951,64000000.0
2007-11-01 04:45:00,0.89513,0.89516,0.89443,0.89476,63800000.0
2007-11-01 04:50:00,0.89469,0.89482,0.89376,0.89482,69600000.0
2007-11-01 04:55:00,0.89482,0.89497,0.89469,0.89497,67200000.0
2007-11-01 05:00:00,0.89494,0.89494,0.89423,0.89474,61200000.0
2007-11-01 05:05:00,0.89494,0.89509,0.89482,0.89502,62800000.0
2007-11-01 05:10:00,0.89501,0.89503,0.89432,0.89452,68800000.0
2007-11-01 05:15:00,0.89503,0.89515,0.89445,0.89507,62800000.0
2007-11-01 05:20:00,0.89503,0.89523,0.89495,0.89501,64800000.0
2007-11-01 05:25:00,0.89504,0.89517,0.89494,0.89505,67000000.0
2007-11-01 05:30:00,0.89504,0.89534,0.89488,0.89523,70200000.0
2007-11-01 05:35:00,0.89519,0.89526,0.8939,0.89404,62400000.0
2007-11-01 05:40:00,0.89465,0.89465,0.89416,0.89418,64000000.0
2007-11-01 05:45:00,0.8942,0.89466,0.89401,0.89448,64400000.0
2007-11-01 05:50:00,0.8944,0.89443,0.89409,0.89438,61200000.0
2007-11-01 05:55:00,0.89445,0.89463,0.89384,0.89384,75200000.0
2007-11-01 06:00:00,0.8944,0.89537,0.89362,0.89531,64800000.0
2007-11-01 06:05:00,0.89525,0.89545,0.89494,0.89531,75600000.0
2007-11-01 06:10:00,0.89523,0.89526,0.8949,0.89504,62800000.0
2007-11-01 06:15:00,0.89499,0.89513,0.89476,0.89513,64400000.0
2007-11-01 06:20:00,0.89525,0.89525,0.89449,0.89502,70400000.0
2007-11-01 06:25:00,0.89496,0.89521,0.89484,0.89494,62400000.0
2007-11-01 06:30:00,0.89501,0.89501,0.89463,0.8947,70600000.0
2007-11-01 06:35:00,0.89461,0.89474,0.89441,0.89452,70800000.0
2007-11-01 06:40:00,0.89457,0.89457,0.89357,0.89368,69800000.0
2007-11-01 06:45:00,0.89359,0.89389,0.89325,0.89384,59600000.0
2007-11-01 06:50:00,0.89369,0.8945,0.89369,0.8945,68800000.0
2007-11-01 06:55:00,0.89454,0.89454,0.89415,0.89443,66600000.0
2007-11-01 07:00:00,0.89396,0.89468,0.8934,0.89457,59200000.0
2007-11-01 07:05:00,0.89439,0.89477,0.89412,0.89477,60800000.0
2007-11-01 07:10:00,0.8947,0.8947,0.89388,0.89417,68200000.0
2007-11-01 07:15:00,0.89426,0.8944,0.89418,0.89434,65000000.0
2007-11-01 07:20:00,0.89377,0.8945,0.89375,0.8945,56800000.0
2007-11-01 07:25:00,0.89457,0.89457,0.89357,0.89393,61800000.0
2007-11-01 07:30:00,0.89444,0.89456,0.89411,0.89411,59200000.0
2007-11-01 07:35:00,0.89456,0.89487,0.89431,0.89453,65600000.0
2007-11-01 07:40:00,0.89464,0.8949,0.89425,0.89426,67600000.0
2007-11-01 07:45:00,0.89427,0.89464,0.89358,0.89457,67000000.0
2007-11-01 07:50:00,0.89446,0.89467,0.89434,0.89448,65200000.0
2007-11-01 07:55:00,0.89433,0.8947,0.89401,0.89466,68800000.0
2007-11-01 08:00:00,0.8947,0.89542,0.89462,0.89542,68800000.0
2007-11-01 08:05:00,0.8955,0.8961,0.8955,0.89607,74600000.0
2007-11-01 08:10:00,0.8959,0.8959,0.89495,0.89508,62800000.0
2007-11-01 08:15:00,0.89501,0.89535,0.89492,0.89535,62400000.0
2007-11-01 08:20:00,0.89539,0.89573,0.89534,0.89558,65600000.0
2007-11-01 08:25:00,0.89563,0.89597,0.89532,0.89593,66000000.0
2007-11-01 08:30:00,0.89579,0.89579,0.89522,0.89563,72000000.0
2007-11-01 08:35:00,0.89559,0.896,0.89557,0.89564,56000000.0
2007-11-01 08:40:00,0.89559,0.89575,0.89458,0.89569,57600000.0
2007-11-01 08:45:00,0.8956,0.89585,0.89559,0.89564,62600000.0
2007-11-01 08:50:00,0.89576,0.89576,0.89537,0.89557,63800000.0
2007-11-01 08:55:00,0.8956,0.89563,0.89514,0.89547,67600000.0
2007-11-01 09:00:00,0.8955,0.89598,0.89501,0.89565,67200000.0
2007-11-01 09:05:00,0.89558,0.89635,0.89558,0.89635,80000000.0
2007-11-01 09:10:00,0.89633,0.89633,0.89579,0.89598,63400000.0
2007-11-01 09:15:00,0.89605,0.89612,0.89569,0.89607,73600000.0
2007-11-01 09:20:00,0.89596,0.89642,0.89557,0.89557,65600000.0
2007-11-01 09:25:00,0.89544,0.89558,0.89513,0.89542,70000000.0
2007-11-01 09:30:00,0.89553,0.89553,0.89411,0.89545,76000000.0
2007-11-01 09:35:00,0.89556,0.89556,0.89458,0.8947,65600000.0
2007-11-01 09:40:00,0.89484,0.89487,0.89413,0.89416,63400000.0
2007-11-01 09:45:00,0.89406,0.89425,0.89372,0.89412,57400000.0
2007-11-01 09:50:00,0.89409,0.89409,0.89309,0.89319,67600000.0
2007-11-01 09:55:00,0.89319,0.89392,0.89313,0.89392,68200000.0
2007-11-01 10:00:00,0.894,0.8941,0.89342,0.89362,62400000.0
2007-11-01 10:05:00,0.8936,0.89431,0.8936,0.89431,64000000.0
2007-11-01 10:10:00,0.89438,0.895,0.89419,0.89484,68800000.0
2007-11-01 10:15:00,0.89484,0.89509,0.89465,0.89502,72000000.0
2007-11-01 10:20:00,0.89504,0.8954,0.89504,0.89507,67200000.0
2007-11-01 10:25:00,0.89503,0.89566,0.89487,0.89552,66800000.0
2007-11-01 10:30:00,0.89534,0.89534,0.89439,0.89447,59200000.0
2007-11-01 10:35:00,0.89438,0.89473,0.89414,0.89437,67200000.0
2007-11-01 10:40:00,0.89441,0.89471,0.89441,0.89464,67200000.0
2007-11-01 10:45:00,0.89465,0.89535,0.89465,0.8953,66000000.0
2007-11-01 10:50:00,0.89534,0.89598,0.89529,0.89598,62200000.0
2007-11-01 10:55:00,0.89596,0.89606,0.89555,0.8959,68400000.0
2007-11-01 11:00:00,0.89625,0.89627,0.89574,0.89601,66000000.0
2007-11-01 11:05:00,0.89584,0.89584,0.89531,0.89565,57000000.0
2007-11-01 11:10:00,0.89564,0.8958,0.89447,0.8946,76600000.0
2007-11-01 11:15:00,0.89451,0.89451,0.8937,0.89415,70800000.0
2007-11-01 11:20:00,0.8941,0.89435,0.89359,0.89397,72000000.0
2007-11-01 11:25:00,0.89397,0.89439,0.89365,0.89439,60600000.0
2007-11-01 11:30:00,0.89437,0.89439,0.89383,0.8939,70800000.0
2007-11-01 11:35:00,0.89355,0.89423,0.89355,0.89403,67000000.0
2007-11-01 11:40:00,0.89399,0.89521,0.89396,0.89504,61800000.0
2007-11-01 11:45:00,0.8948,0.8948,0.89442,0.89461,68800000.0
2007-11-01 11:50:00,0.89459,0.89464,0.89438,0.89464,71400000.0
2007-11-01 11:55:00,0.89446,0.89488,0.89386,0.89464,67200000.0
2007-11-01 12:00:00,0.89465,0.89465,0.89403,0.8946,70400000.0
2007-11-01 12:05:00,0.89474,0.89527,0.89474,0.89498,70800000.0
2007-11-01 12:10:00,0.89496,0.89531,0.89474,0.89496,77800000.0
2007-11-01 12:15:00,0.89495,0.89536,0.89486,0.89536,67600000.0
2007-11-01 12:20:00,0.8954,0.89599,0.8954,0.89578,67600000.0
2007-11-01 12:25:00,0.89568,0.89589,0.8956,0.89577,61600000.0
2007-11-01 12:30:00,0.89577,0.89629,0.89547,0.8958,66800000.0
2007-11-01 12:35:00,0.89595,0.89602,0.89569,0.89576,73600000.0
2007-11-01 12:40:00,0.89576,0.89621,0.89576,0.89612,64000000.0
2007-11-01 12:45:00,0.89615,0.89617,0.89572,0.89613,64000000.0
2007-11-01 12:50:00,0.89599,0.89602,0.89532,0.89596,72800000.0
2007-11-01 12:55:00,0.89589,0.89597,0.89497,0.89557,62400000.0
2007-11-01 13:00:00,0.89548,0.89586,0.89516,0.89582,66600000.0
2007-11-01 13:05:00,0.89584,0.89596,0.89544,0.89555,68000000.0
2007-11-01 13:10:00,0.89558,0.89584,0.89535,0.89541,58000000.0
2007-11-01 13:15:00,0.8955,0.89596,0.8955,0.89596,59200000.0
2007-11-01 13:20:00,0.89588,0.89641,0.89584,0.89641,75200000.0
2007-11-01 13:25:00,0.89604,0.89624,0.89578,0.89608,65600000.0
2007-11-01 13:30:00,0.89604,0.89604,0.89564,0.89576,104400000.0
2007-11-01 13:35:00,0.89574,0.89574,0.89499,0.89515,125600000.0
2007-11-01 13:40:00,0.89491,0.89494,0.89438,0.89445,140000000.0
2007-11-01 13:45:00,0.89433,0.89439,0.89396,0.8942,121800000.0
2007-11-01 13:50:00,0.89425,0.89425,0.89372,0.89403,157600000.0
2007-11-01 13:55:00,0.89402,0.8941,0.89368,0.89369,130200000.0
2007-11-01 14:00:00,0.89347,0.8941,0.89326,0.89408,170600000.0
2007-11-01 14:05:00,0.89409,0.89434,0.89144,0.89144,151200000.0
2007-11-01 14:10:00,0.89129,0.89212,0.89089,0.8914,114000000.0
2007-11-01 14:15:00,0.89136,0.89198,0.89135,0.89172,183000000.0
2007-11-01 14:20:00,0.89194,0.89214,0.89154,0.89177,137400000.0
2007-11-01 14:25:00,0.89169,0.89187,0.8911,0.89171,107600000.0
2007-11-01 14:30:00,0.89145,0.89243,0.89136,0.89226,208400000.0
2007-11-01 14:35:00,0.89219,0.89222,0.88991,0.88999,182600000.0
2007-11-01 14:40:00,0.88987,0.89019,0.88957,0.88992,245400000.0
2007-11-01 14:45:00,0.89007,0.89007,0.8862,0.8862,152800000.0
2007-11-01 14:50:00,0.88621,0.888,0.88595,0.88785,132000000.0
2007-11-01 14:55:00,0.88777,0.88855,0.88748,0.88855,102800000.0
2007-11-01 15:00:00,0.88862,0.88894,0.88812,0.88881,153600000.0
2007-11-01 15:05:00,0.88876,0.88898,0.88742,0.888,107400000.0
2007-11-01 15:10:00,0.88794,0.88932,0.88794,0.88926,228200000.0
2007-11-01 15:15:00,0.88935,0.88985,0.88931,0.88976,97400000.0
2007-11-01 15:20:00,0.88984,0.89011,0.88981,0.89003,166400000.0
2007-11-01 15:25:00,0.88995,0.89018,0.88881,0.88971,193000000.0
2007-11-01 15:30:00,0.8888,0.89011,0.8878,0.8878,252000000.0
2007-11-01 15:35:00,0.88781,0.88781,0.88406,0.88406,199200000.0
2007-11-01 15:40:00,0.88388,0.8853,0.88301,0.8853,204000000.0
2007-11-01 15:45:00,0.88492,0.88492,0.88316,0.88464,125200000.0
2007-11-01 15:50:00,0.88442,0.88618,0.88431,0.88589,87800000.0
2007-11-01 15:55:00,0.8858,0.88607,0.88485,0.88485,144400000.0
2007-11-01 16:00:00,0.88507,0.88566,0.88376,0.88408,237400000.0
2007-11-01 16:05:00,0.88408,0.8849,0.88392,0.8849,203600000.0
2007-11-01 16:10:00,0.88473,0.88473,0.88259,0.8826,208400000.0
2007-11-01 16:15:00,0.88272,0.88273,0.88234,0.88255,168800000.0
2007-11-01 16:20:00,0.88245,0.88385,0.88215,0.88369,198000000.0
2007-11-01 16:25:00,0.8837,0.88509,0.88355,0.88472,171400000.0
2007-11-01 16:30:00,0.88479,0.88596,0.88455,0.88581,171000000.0
2007-11-01 16:35:00,0.88578,0.88735,0.88557,0.88735,227000000.0
2007-11-01 16:40:00,0.88755,0.88815,0.88755,0.88809,120200000.0
2007-11-01 16:45:00,0.88815,0.88828,0.88673,0.8869,317000000.0
2007-11-01 16:50:00,0.8867,0.8868,0.88561,0.88591,160000000.0
2007-11-01 16:55:00,0.88583,0.88658,0.88578,0.88636,197000000.0
2007-11-01 17:00:00,0.88643,0.88679,0.88616,0.88628,231600000.0
2007-11-01 17:05:00,0.88616,0.88632,0.88569,0.88594,183200000.0
2007-11-01 17:10:00,0.886,0.88722,0.88568,0.88584,146800000.0
2007-11-01 17:15:00,0.88582,0.88588,0.88351,0.88434,103800000.0
2007-11-01 17:20:00,0.88434,0.88434,0.88387,0.88417,124400000.0
2007-11-01 17:25:00,0.88447,0.88461,0.88404,0.88423,199400000.0
2007-11-01 17:30:00,0.88428,0.88442,0.88327,0.88327,373600000.0
2007-11-01 17:35:00,0.88319,0.88332,0.88265,0.88265,203800000.0
2007-11-01 17:40:00,0.88246,0.88246,0.88151,0.88168,227600000.0
2007-11-01 17:45:00,0.88178,0.88243,0.88139,0.88189,306200000.0
2007-11-01 17:50:00,0.88191,0.88327,0.88191,0.88325,261800000.0
2007-11-01 17:55:00,0.88329,0.88376,0.88323,0.88369,267200000.0
2007-11-01 18:00:00,0.88387,0.88387,0.88327,0.88347,235600000.0
2007-11-01 18:05:00,0.88352,0.88572,0.88352,0.88565,318800000.0
2007-11-01 18:10:00,0.88554,0.88574,0.88536,0.88567,131800000.0
2007-11-01 18:15:00,0.88569,0.88592,0.88546,0.88555,226200000.0
2007-11-01 18:20:00,0.88554,0.8861,0.88523,0.8859,233800000.0
2007-11-01 18:25:00,0.88585,0.88585,0.88473,0.88478,146800000.0
2007-11-01 18:30:00,0.88482,0.88497,0.88408,0.88408,208200000.0
2007-11-01 18:35:00,0.88405,0.88441,0.88349,0.88429,175200000.0
2007-11-01 18:40:00,0.88426,0.88507,0.88411,0.88463,177800000.0
2007-11-01 18:45:00,0.88443,0.88443,0.88334,0.88354,136400000.0
2007-11-01 18:50:00,0.88356,0.88369,0.88326,0.88338,144600000.0
2007-11-01 18:55:00,0.88345,0.88383,0.8833,0.88358,145600000.0
2007-11-01 19:00:00,0.88343,0.88377,0.88305,0.88339,135400000.0
2007-11-01 19:05:00,0.88338,0.88367,0.88314,0.88348,170600000.0
2007-11-01 19:10:00,0.88354,0.88422,0.88353,0.88414,101600000.0
2007-11-01 19:15:00,0.88442,0.88453,0.88396,0.88404,83600000.0
2007-11-01 19:20:00,0.88407,0.88416,0.88373,0.88374,115400000.0
2007-11-01 19:25:00,0.88364,0.88364,0.88283,0.88298,94200000.0
2007-11-01 19:30:00,0.88298,0.88298,0.88263,0.88281,87200000.0
2007-11-01 19:35:00,0.8827,0.88292,0.88236,0.88274,95600000.0
2007-11-01 19:40:00,0.88255,0.88268,0.88185,0.88209,81800000.0
2007-11-01 19:45:00,0.8821,0.88217,0.8817,0.88209,94400000.0
2007-11-01 19:50:00,0.88194,0.88199,0.88104,0.88104,74600000.0
2007-11-01 19:55:00,0.88105,0.8817,0.87987,0.8801,60000000.0
2007-11-01 20:00:00,0.88029,0.88082,0.88016,0.8806,68800000.0
2007-11-01 20:05:00,0.88076,0.88085,0.88013,0.88062,64400000.0
2007-11-01 20:10:00,0.88064,0.88146,0.88064,0.88146,90000000.0
2007-11-01 20:15:00,0.88142,0.88179,0.88096,0.88176,63200000.0
2007-11-01 20:20:00,0.88175,0.88175,0.88088,0.88101,74600000.0
2007-11-01 20:25:00,0.88094,0.88094,0.88017,0.88017,56000000.0
2007-11-01 20:30:00,0.88009,0.88088,0.88009,0.88072,69600000.0
2007-11-01 20:35:00,0.88066,0.88116,0.88037,0.88109,68600000.0
2007-11-01 20:40:00,0.88099,0.881,0.8803,0.88067,65600000.0
2007-11-01 20:45:00,0.88058,0.88115,0.88019,0.88115,46800000.0
2007-11-01 20:50:00,0.88145,0.88257,0.88145,0.88199,64000000.0
2007-11-01 20:55:00,0.88198,0.88201,0.88101,0.88167,64400000.0
2007-11-01 21:00:00,0.88155,0.88185,0.88155,0.88172,62400000.0
2007-11-01 21:05:00,0.88179,0.88194,0.88145,0.88159,67000000.0
2007-11-01 21:10:00,0.88161,0.88161,0.88079,0.8809,69000000.0
2007-11-01 21:15:00,0.88093,0.88107,0.88008,0.88008,67200000.0
2007-11-01 21:20:00,0.87995,0.87995,0.87872,0.87919,63000000.0
2007-11-01 21:25:00,0.87906,0.87927,0.87852,0.87913,59600000.0
2007-11-01 21:30:00,0.87892,0.8794,0.87785,0.87925,56400000.0
2007-11-01 21:35:00,0.8792,0.87984,0.8792,0.87946,74400000.0
2007-11-01 21:40:00,0.87957,0.8797,0.8787,0.8787,74000000.0
2007-11-01 21:45:00,0.8787,0.87905,0.87795,0.87795,68800000.0
2007-11-01 21:50:00,0.879,0.87907,0.87658,0.87734,58400000.0
2007-11-01 21:55:00,0.87749,0.87765,0.87695,0.87759,61200000.0
2007-11-01 22:00:00,0.87776,0.87776,0.87733,0.87774,52800000.0
2007-11-01 22:05:00,0.87778,0.87785,0.8776,0.87779,65600000.0
2007-11-01 22:10:00,0.87791,0.87855,0.87778,0.87849,77200000.0
2007-11-01 22:15:00,0.87804,0.87819,0.87761,0.87811,63000000.0
2007-11-01 22:20:00,0.87804,0.87814,0.87696,0.87782,57600000.0
2007-11-01 22:25:00,0.87778,0.87778,0.87676,0.87709,70800000.0
2007-11-01 22:30:00,0.87723,0.87751,0.87685,0.877,97000000.0
2007-11-01 22:35:00,0.8769,0.87718,0.8762,0.87681,66600000.0
2007-11-01 22:40:00,0.87684,0.87703,0.87655,0.87655,51000000.0
2007-11-01 22:45:00,0.87654,0.87728,0.87654,0.87727,52800000.0
2007-11-01 22:50:00,0.87742,0.87758,0.8773,0.87742,66000000.0
2007-11-01 22:55:00,0.87736,0.87744,0.8772,0.87744,63800000.0
2007-11-01 23:00:00,0.87737,0.87737,0.87631,0.87716,73400000.0
2007-11-01 23:05:00,0.87698,0.87801,0.87689,0.8777,62800000.0
2007-11-01 23:10:00,0.87783,0.87839,0.87774,0.87789,61800000.0
2007-11-01 23:15:00,0.87799,0.87838,0.8776,0.87807,64000000.0
2007-11-01 23:20:00,0.87819,0.87822,0.87701,0.87814,62800000.0
2007-11-01 23:25:00,0.87814,0.87836,0.87729,0.87755,54800000.0
2007-11-01 23:30:00,0.87748,0.87767,0.87628,0.87723,73200000.0
2007-11-01 23:35:00,0.87707,0.87785,0.87691,0.87784,61800000.0
2007-11-01 23:40:00,0.87756,0.87776,0.87747,0.87752,64400000.0
2007-11-01 23:45:00,0.87742,0.87781,0.87742,0.87779,62400000.0
2007-11-01 23:50:00,0.87762,0.87796,0.87737,0.87748,67000000.0
2007-11-01 23:55:00,0.87784,0.87824,0.87726,0.87786,87800000.0
2007-11-02 00:00:00,0.87763,0.87764,0.87725,0.87754,65000000.0
2007-11-02 00:05:00,0.87735,0.87859,0.87723,0.87847,58400000.0
2007-11-02 00:10:00,0.87835,0.87835,0.87773,0.87786,50000000.0
2007-11-02 00:15:00,0.87796,0.87865,0.87773,0.87856,62800000.0
2007-11-02 00:20:00,0.87868,0.87871,0.87783,0.87785,57600000.0
2007-11-02 00:25:00,0.87784,0.87786,0.87755,0.87773,50000000.0
2007-11-02 00:30:00,0.87757,0.87787,0.87752,0.87761,68800000.0
2007-11-02 00:35:00,0.87751,0.87751,0.87707,0.87726,63400000.0
2007-11-02 00:40:00,0.87706,0.87799,0.87695,0.87799,59200000.0
2007-11-02 00:45:00,0.87815,0.87835,0.87765,0.87765,72000000.0
2007-11-02 00:50:00,0.87751,0.87784,0.87731,0.8776,52600000.0
2007-11-02 00:55:00,0.87754,0.87774,0.87732,0.87762,50000000.0
2007-11-02 01:00:00,0.87732,0.87762,0.87732,0.87747,67200000.0
2007-11-02 01:05:00,0.87747,0.87782,0.87732,0.87762,58600000.0
2007-11-02 01:10:00,0.87761,0.87761,0.87718,0.87758,57000000.0
2007-11-02 01:15:00,0.87756,0.87766,0.87714,0.87766,58800000.0
2007-11-02 01:20:00,0.87728,0.87874,0.87723,0.87874,65000000.0
2007-11-02 01:25:00,0.87903,0.87978,0.87835,0.87906,62800000.0
2007-11-02 01:30:00,0.87888,0.87901,0.87838,0.87901,49600000.0
2007-11-02 01:35:00,0.87903,0.87949,0.87873,0.87887,58400000.0
2007-11-02 01:40:00,0.87922,0.87922,0.87781,0.8779,36800000.0
2007-11-02 01:45:00,0.87786,0.87793,0.87769,0.87789,66000000.0
2007-11-02 01:50:00,0.87796,0.87854,0.87709,0.87852,62400000.0
2007-11-02 01:55:00,0.87865,0.87872,0.87826,0.87826,62400000.0
2007-11-02 02:00:00,0.87817,0.87965,0.87813,0.87958,72000000.0
2007-11-02 02:05:00,0.87975,0.87982,0.87885,0.87887,68600000.0
2007-11-02 02:10:00,0.87898,0.87949,0.87891,0.87941,73600000.0
2007-11-02 02:15:00,0.87939,0.88009,0.87923,0.88009,68600000.0
2007-11-02 02:20:00,0.87998,0.88014,0.87956,0.87985,65600000.0
2007-11-02 02:25:00,0.87989,0.88042,0.87912,0.88025,59600000.0
2007-11-02 02:30:00,0.8803,0.8803,0.87993,0.88002,66000000.0
2007-11-02 02:35:00,0.87996,0.88019,0.87996,0.88019,58600000.0
2007-11-02 02:40:00,0.88003,0.88026,0.8797,0.8799,67000000.0
2007-11-02 02:45:00,0.88012,0.88019,0.87967,0.87996,65600000.0
2007-11-02 02:50:00,0.87988,0.88016,0.8797,0.88009,67200000.0
2007-11-02 02:55:00,0.88026,0.8804,0.87984,0.8801,68800000.0
2007-11-02 03:00:00,0.88,0.88004,0.87941,0.87971,72400000.0
2007-11-02 03:05:00,0.8796,0.87989,0.87944,0.87972,59600000.0
2007-11-02 03:10:00,0.87971,0.87987,0.87938,0.87961,73600000.0
2007-11-02 03:15:00,0.87959,0.87962,0.87861,0.87948,70800000.0
2007-11-02 03:20:00,0.87942,0.87968,0.87942,0.8796,60800000.0
2007-11-02 03:25:00,0.87946,0.87973,0.87934,0.87973,65600000.0
2007-11-02 03:30:00,0.87979,0.88026,0.87966,0.88023,64800000.0
2007-11-02 03:35:00,0.88007,0.88042,0.87979,0.88005,57000000.0
2007-11-02 03:40:00,0.88006,0.88017,0.87965,0.87985,60200000.0
2007-11-02 03:45:00,0.88004,0.88037,0.8799,0.88031,51200000.0
2007-11-02 03:50:00,0.88033,0.88039,0.88008,0.88018,73600000.0
2007-11-02 03:55:00,0.88008,0.88067,0.88008,0.88058,70400000.0
2007-11-02 04:00:00,0.87989,0.88068,0.87989,0.8805,74000000.0
2007-11-02 04:05:00,0.88027,0.88074,0.88027,0.88052,61200000.0
2007-11-02 04:10:00,0.87962,0.88043,0.87944,0.88001,60200000.0
2007-11-02 04:15:00,0.88006,0.88018,0.87971,0.88005,62600000.0
2007-11-02 04:20:00,0.88004,0.88004,0.87925,0.88002,66000000.0
2007-11-02 04:25:00,0.88008,0.8808,0.88,0.88069,65600000.0
2007-11-02 04:30:00,0.88074,0.8813,0.88073,0.88118,58000000.0
2007-11-02 04:35:00,0.88101,0.88115,0.88064,0.88104,62800000.0
2007-11-02 04:40:00,0.8811,0.88112,0.88084,0.88111,52000000.0
2007-11-02 04:45:00,0.88102,0.88122,0.88086,0.88116,64400000.0
2007-11-02 04:50:00,0.88104,0.88106,0.87989,0.88071,69000000.0
2007-11-02 04:55:00,0.88064,0.88098,0.88028,0.88094,68400000.0
2007-11-02 05:00:00,0.88105,0.88149,0.88105,0.88149,60800000.0
2007-11-02 05:05:00,0.8813,0.88177,0.88129,0.88175,62200000.0
2007-11-02 05:10:00,0.8819,0.88232,0.88117,0.8821,68200000.0
2007-11-02 05:15:00,0.88208,0.88208,0.88121,0.88144,62400000.0
2007-11-02 05:20:00,0.88154,0.88177,0.88128,0.8817,64400000.0
2007-11-02 05:25:00,0.88136,0.88156,0.88121,0.88128,67400000.0
2007-11-02 05:30:00,0.88119,0.88119,0.88063,0.88092,70400000.0
2007-11-02 05:35:00,0.88092,0.88107,0.88031,0.88039,61800000.0
2007-11-02 05:40:00,0.88028,0.88054,0.88016,0.88019,62200000.0
2007-11-02 05:45:00,0.88042,0.8808,0.88039,0.8808,65200000.0
2007-11-02 05:50:00,0.88062,0.88072,0.88026,0.88063,60800000.0
2007-11-02 05:55:00,0.88055,0.88107,0.88047,0.88076,76000000.0
2007-11-02 06:00:00,0.88088,0.88099,0.88029,0.88091,64800000.0
2007-11-02 06:05:00,0.88087,0.88119,0.88064,0.88119,75200000.0
2007-11-02 06:10:00,0.88117,0.88131,0.8811,0.88112,61800000.0
2007-11-02 06:15:00,0.88126,0.88136,0.88104,0.88127,64000000.0
2007-11-02 06:20:00,0.88126,0.88128,0.88085,0.88087,70600000.0
2007-11-02 06:25:00,0.88073,0.88084,0.88009,0.88009,62200000.0
2007-11-02 06:30:00,0.87972,0.88034,0.87956,0.87962,70400000.0
2007-11-02 06:35:00,0.8798,0.8798,0.87867,0.87874,70800000.0
2007-11-02 06:40:00,0.87869,0.87911,0.87837,0.87911,70200000.0
2007-11-02 06:45:00,0.87907,0.88059,0.87906,0.88,59600000.0
2007-11-02 06:50:00,0.87979,0.87981,0.87931,0.87931,68800000.0
2007-11-02 06:55:00,0.87933,0.87958,0.87895,0.87897,67200000.0
2007-11-02 07:00:00,0.87901,0.8794,0.87883,0.87896,59200000.0
2007-11-02 07:05:00,0.87911,0.87993,0.87899,0.87982,61600000.0
2007-11-02 07:10:00,0.87984,0.88001,0.8792,0.87961,69600000.0
2007-11-02 07:15:00,0.87972,0.87975,0.87927,0.87937,65600000.0
2007-11-02 07:20:00,0.87917,0.87951,0.87911,0.87947,56000000.0
2007-11-02 07:25:00,0.87933,0.87933,0.8777,0.87878,62400000.0
2007-11-02 07:30:00,0.87878,0.87886,0.87816,0.87831,60000000.0
2007-11-02 07:35:00,0.87832,0.87883,0.87821,0.87849,66000000.0
2007-11-02 07:40:00,0.87856,0.87888,0.87818,0.87837,66000000.0
2007-11-02 07:45:00,0.87851,0.87853,0.87801,0.87853,59200000.0
2007-11-02 07:50:00,0.87856,0.87922,0.87838,0.87856,64000000.0
2007-11-02 07:55:00,0.87871,0.87917,0.87848,0.87859,68600000.0
2007-11-02 08:00:00,0.87869,0.87899,0.87836,0.87895,68800000.0
2007-11-02 08:05:00,0.87885,0.87943,0.87858,0.8789,73600000.0
2007-11-02 08:10:00,0.87873,0.87898,0.87855,0.87897,70800000.0
2007-11-02 08:15:00,0.87905,0.87963,0.87895,0.87963,62400000.0
2007-11-02 08:20:00,0.87944,0.88006,0.87915,0.87997,66000000.0
2007-11-02 08:25:00,0.88014,0.88014,0.8793,0.87966,65600000.0
2007-11-02 08:30:00,0.87996,0.88151,0.87987,0.88145,72000000.0
2007-11-02 08:35:00,0.88139,0.8816,0.88105,0.88136,56000000.0
2007-11-02 08:40:00,0.8815,0.88157,0.88057,0.88156,57000000.0
2007-11-02 08:45:00,0.88101,0.88101,0.88036,0.88039,67000000.0
2007-11-02 08:50:00,0.88051,0.88063,0.87958,0.88024,64000000.0
2007-11-02 08:55:00,0.88015,0.88025,0.87972,0.87972,67200000.0
2007-11-02 09:00:00,0.87953,0.88036,0.87953,0.8802,67200000.0
2007-11-02 09:05:00,0.88031,0.88045,0.87986,0.87987,80200000.0
2007-11-02 09:10:00,0.87999,0.88006,0.87857,0.87863,64000000.0
2007-11-02 09:15:00,0.87862,0.87999,0.87862,0.87999,73600000.0
2007-11-02 09:20:00,0.87995,0.88003,0.87935,0.87959,65600000.0
2007-11-02 09:25:00,0.87975,0.87988,0.87936,0.87943,70800000.0
2007-11-02 09:30:00,0.87933,0.87937,0.87837,0.87887,75600000.0
2007-11-02 09:35:00,0.87914,0.87925,0.87889,0.8791,65600000.0
2007-11-02 09:40:00,0.87906,0.87906,0.87759,0.87759,64200000.0
2007-11-02 09:45:00,0.87767,0.87853,0.87767,0.8782,57600000.0
2007-11-02 09:50:00,0.87816,0.87829,0.87797,0.87818,66600000.0
2007-11-02 09:55:00,0.87828,0.8788,0.87811,0.8788,69200000.0
2007-11-02 10:00:00,0.87896,0.87929,0.87868,0.87885,62800000.0
2007-11-02 10:05:00,0.87892,0.87909,0.87863,0.87909,64000000.0
2007-11-02 10:10:00,0.87936,0.88103,0.87929,0.88079,69200000.0
2007-11-02 10:15:00,0.88058,0.88062,0.87991,0.8802,72000000.0
2007-11-02 10:20:00,0.87991,0.88023,0.87978,0.87983,67600000.0
2007-11-02 10:25:00,0.87991,0.8801,0.8796,0.87979,66000000.0
2007-11-02 10:30:00,0.87979,0.87979,0.87907,0.87937,59000000.0
2007-11-02 10:35:00,0.87928,0.87968,0.87889,0.87907,67200000.0
2007-11-02 10:40:00,0.8791,0.87928,0.87901,0.87928,68000000.0
2007-11-02 10:45:00,0.87932,0.87933,0.87883,0.8793,65400000.0
2007-11-02 10:50:00,0.87945,0.87959,0.87897,0.87901,64000000.0
2007-11-02 10:55:00,0.87973,0.87994,0.87939,0.87989,68000000.0
2007-11-02 11:00:00,0.88013,0.88053,0.88013,0.8803,65600000.0
2007-11-02 11:05:00,0.88026,0.8803,0.87957,0.87964,57000000.0
2007-11-02 11:10:00,0.87955,0.87955,0.879,0.8791,77200000.0
2007-11-02 11:15:00,0.87907,0.88105,0.87907,0.88098,70600000.0
2007-11-02 11:20:00,0.88095,0.88229,0.88038,0.88229,73200000.0
2007-11-02 11:25:00,0.88254,0.88333,0.88254,0.88327,63600000.0
2007-11-02 11:30:00,0.88332,0.88337,0.88275,0.88281,70400000.0
2007-11-02 11:35:00,0.88266,0.88293,0.88217,0.88229,68200000.0
2007-11-02 11:40:00,0.88231,0.88231,0.88074,0.88165,63600000.0
2007-11-02 11:45:00,0.88168,0.88174,0.88051,0.88072,68800000.0
2007-11-02 11:50:00,0.88059,0.8813,0.88046,0.8811,72400000.0
2007-11-02 11:55:00,0.88088,0.8812,0.87972,0.88029,67000000.0
2007-11-02 12:00:00,0.88039,0.88148,0.88023,0.88093,70400000.0
2007-11-02 12:05:00,0.88066,0.88082,0.88014,0.88016,69800000.0
2007-11-02 12:10:00,0.88017,0.88026,0.87952,0.87973,79000000.0
2007-11-02 12:15:00,0.88001,0.88045,0.87998,0.8803,67200000.0
2007-11-02 12:20:00,0.88018,0.8805,0.88018,0.88038,67200000.0
2007-11-02 12:25:00,0.88035,0.88048,0.87984,0.88007,60800000.0
2007-11-02 12:30:00,0.88001,0.88016,0.87979,0.88013,67200000.0
2007-11-02 12:35:00,0.88038,0.8805,0.88018,0.88036,74000000.0
2007-11-02 12:40:00,0.88043,0.88071,0.88016,0.88059,64800000.0
2007-11-02 12:45:00,0.88059,0.88071,0.87975,0.87998,62400000.0
2007-11-02 12:50:00,0.87994,0.87999,0.87896,0.87999,71400000.0
2007-11-02 12:55:00,0.87998,0.88002,0.87886,0.87953,63200000.0
2007-11-02 13:00:00,0.87947,0.87994,0.87851,0.87851,67600000.0
2007-11-02 13:05:00,0.87822,0.87856,0.87776,0.87856,67200000.0
2007-11-02 13:10:00,0.87886,0.87942,0.87886,0.87929,58400000.0
2007-11-02 13:15:00,0.87932,0.87979,0.87908,0.87921,59400000.0
2007-11-02 13:20:00,0.87903,0.87929,0.87825,0.87861,75600000.0
2007-11-02 13:25:00,0.87858,0.87858,0.8781,0.87843,65400000.0
2007-11-02 13:30:00,0.8785,0.87866,0.87792,0.878,104800000.0
2007-11-02 13:35:00,0.87801,0.8786,0.87791,0.87827,124600000.0
2007-11-02 13:40:00,0.87819,0.87857,0.87782,0.87795,141200000.0
2007-11-02 13:45:00,0.8779,0.87903,0.87786,0.87903,122400000.0
2007-11-02 13:50:00,0.87917,0.87974,0.87907,0.87932,156200000.0
2007-11-02 13:55:00,0.87915,0.87915,0.87806,0.87856,130000000.0
2007-11-02 14:00:00,0.87844,0.87887,0.87837,0.87887,171400000.0
2007-11-02 14:05:00,0.87892,0.87967,0.87889,0.87952,151600000.0
2007-11-02 14:10:00,0.87959,0.87959,0.87899,0.87947,114600000.0
2007-11-02 14:15:00,0.87943,0.87969,0.87913,0.87913,186600000.0
2007-11-02 14:20:00,0.87914,0.87918,0.87783,0.87831,137800000.0
2007-11-02 14:25:00,0.87853,0.87945,0.8782,0.87884,106400000.0
2007-11-02 14:30:00,0.88062,0.88458,0.88062,0.88292,208200000.0
2007-11-02 14:35:00,0.88252,0.88274,0.88173,0.88208,183000000.0
2007-11-02 14:40:00,0.88168,0.88168,0.87906,0.87906,244800000.0
2007-11-02 14:45:00,0.87932,0.88046,0.87932,0.88014,151600000.0
2007-11-02 14:50:00,0.87998,0.88189,0.87976,0.88169,133600000.0
2007-11-02 14:55:00,0.88171,0.88207,0.8813,0.88207,102800000.0
2007-11-02 15:00:00,0.8824,0.88406,0.88238,0.88332,154400000.0
2007-11-02 15:05:00,0.88341,0.8842,0.88324,0.88391,108400000.0
2007-11-02 15:10:00,0.88374,0.8843,0.88372,0.88377,228400000.0
2007-11-02 15:15:00,0.88357,0.88453,0.88336,0.8843,98400000.0
2007-11-02 15:20:00,0.88412,0.88417,0.88332,0.88383,165600000.0
2007-11-02 15:25:00,0.88373,0.88374,0.88233,0.88326,194000000.0
2007-11-02 15:30:00,0.88214,0.88333,0.88195,0.88202,252600000.0
2007-11-02 15:35:00,0.88201,0.88201,0.88066,0.88153,197400000.0
2007-11-02 15:40:00,0.88144,0.88205,0.88144,0.88189,206800000.0
2007-11-02 15:45:00,0.8817,0.8817,0.87968,0.87968,123000000.0
2007-11-02 15:50:00,0.87938,0.87973,0.87761,0.87777,89400000.0
2007-11-02 15:55:00,0.87732,0.87815,0.87604,0.8778,143400000.0
2007-11-02 16:00:00,0.8776,0.87833,0.87645,0.87679,237400000.0
2007-11-02 16:05:00,0.87707,0.87711,0.87537,0.87576,201000000.0
2007-11-02 16:10:00,0.87571,0.87645,0.87565,0.87598,207400000.0
2007-11-02 16:15:00,0.87598,0.87611,0.87513,0.87513,169000000.0
2007-11-02 16:20:00,0.87482,0.87726,0.87481,0.87726,199600000.0
2007-11-02 16:25:00,0.87738,0.87812,0.87692,0.87741,170800000.0
2007-11-02 16:30:00,0.87762,0.87854,0.87757,0.87769,171800000.0
2007-11-02 16:35:00,0.87775,0.87783,0.87673,0.87724,227200000.0
2007-11-02 16:40:00,0.87721,0.87732,0.87683,0.87732,122000000.0
2007-11-02 16:45:00,0.87732,0.87747,0.87653,0.87666,315600000.0
2007-11-02 16:50:00,0.87668,0.87831,0.87617,0.87831,159600000.0
2007-11-02 16:55:00,0.87886,0.87988,0.8781,0.87817,197000000.0
2007-11-02 17:00:00,0.87818,0.87854,0.87799,0.87854,232600000.0
2007-11-02 17:05:00,0.87878,0.87895,0.87771,0.87786,182200000.0
2007-11-02 17:10:00,0.8779,0.87806,0.87785,0.87785,145200000.0
2007-11-02 17:15:00,0.87801,0.87871,0.87801,0.87835,104400000.0
2007-11-02 17:20:00,0.87827,0.87827,0.87665,0.87704,123600000.0
2007-11-02 17:25:00,0.87703,0.87713,0.87615,0.87632,200200000.0
2007-11-02 17:30:00,0.87636,0.8773,0.87615,0.87692,371000000.0
2007-11-02 17:35:00,0.87689,0.87695,0.87587,0.87638,204600000.0
2007-11-02 17:40:00,0.87617,0.87627,0.87575,0.87595,229000000.0
2007-11-02 17:45:00,0.87608,0.87686,0.87572,0.8765,306400000.0
2007-11-02 17:50:00,0.87646,0.87763,0.87572,0.87738,261800000.0
2007-11-02 17:55:00,0.87734,0.87777,0.87685,0.87777,267600000.0
2007-11-02 18:00:00,0.87793,0.87805,0.87747,0.87749,235800000.0
2007-11-02 18:05:00,0.87752,0.8787,0.87745,0.87812,321000000.0
2007-11-02 18:10:00,0.87824,0.87976,0.87824,0.87923,131400000.0
2007-11-02 18:15:00,0.87916,0.87916,0.87866,0.8787,227400000.0
2007-11-02 18:20:00,0.87872,0.87889,0.87843,0.87876,233600000.0
2007-11-02 18:25:00,0.87873,0.87974,0.87855,0.87964,145000000.0
2007-11-02 18:30:00,0.87948,0.88002,0.87913,0.87913,209000000.0
2007-11-02 18:35:00,0.87914,0.87946,0.87866,0.87942,175400000.0
2007-11-02 18:40:00,0.87951,0.88107,0.87939,0.881,178200000.0
2007-11-02 18:45:00,0.88104,0.88122,0.88014,0.88099,136400000.0
2007-11-02 18:50:00,0.88098,0.88098,0.88002,0.8803,147600000.0
2007-11-02 18:55:00,0.88019,0.88067,0.88016,0.88066,145800000.0
2007-11-02 19:00:00,0.88059,0.88098,0.88047,0.88054,134800000.0
2007-11-02 19:05:00,0.88047,0.88091,0.88002,0.88009,164000000.0
2007-11-02 19:10:00,0.88005,0.88065,0.87995,0.88056,102000000.0
2007-11-02 19:15:00,0.88073,0.88109,0.88045,0.88089,84000000.0
2007-11-02 19:20:00,0.88082,0.88124,0.8806,0.88086,117800000.0
2007-11-02 19:25:00,0.88068,0.88068,0.87973,0.88027,94400000.0
2007-11-02 19:30:00,0.8804,0.8804,0.87997,0.88036,87200000.0
2007-11-02 19:35:00,0.88034,0.88079,0.88026,0.88071,94600000.0
2007-11-02 19:40:00,0.88071,0.88071,0.88016,0.88036,80800000.0
2007-11-02 19:45:00,0.88031,0.88113,0.87989,0.88113,94400000.0
2007-11-02 19:50:00,0.88133,0.88203,0.88087,0.8814,74400000.0
2007-11-02 19:55:00,0.8815,0.88152,0.88033,0.88091,60800000.0
2007-11-02 20:00:00,0.88088,0.8812,0.88059,0.88113,68600000.0
2007-11-02 20:05:00,0.88121,0.8817,0.88104,0.8816,64400000.0
2007-11-02 20:10:00,0.88167,0.8817,0.88089,0.881,86400000.0
2007-11-02 20:15:00,0.88126,0.88133,0.88067,0.88071,63400000.0
2007-11-02 20:20:00,0.88065,0.88078,0.88041,0.88051,73800000.0
2007-11-02 20:25:00,0.88052,0.8811,0.88046,0.88083,56000000.0
2007-11-02 20:30:00,0.88084,0.88084,0.88008,0.88015,68800000.0
2007-11-02 20:35:00,0.88029,0.88033,0.87967,0.87973,68800000.0
2007-11-02 20:40:00,0.87959,0.87995,0.87937,0.8794,66800000.0
2007-11-02 20:45:00,0.87928,0.87966,0.87893,0.87964,52800000.0
2007-11-02 20:50:00,0.8795,0.87962,0.87927,0.87934,63400000.0
2007-11-02 20:55:00,0.87944,0.87987,0.87878,0.87987,64000000.0
2007-11-02 21:00:00,0.87957,0.87967,0.87919,0.87966,62600000.0
2007-11-02 21:05:00,0.87979,0.87986,0.87919,0.87965,67200000.0
2007-11-02 21:10:00,0.87964,0.87974,0.87927,0.87938,68200000.0
2007-11-02 21:15:00,0.87963,0.88132,0.87942,0.88085,56400000.0
2007-11-02 21:20:00,0.88067,0.88207,0.88067,0.88145,62400000.0
2007-11-02 21:25:00,0.88155,0.88257,0.88155,0.88248,59600000.0
2007-11-02 21:30:00,0.88217,0.88217,0.87988,0.88095,55800000.0
2007-11-02 21:35:00,0.88093,0.88196,0.88078,0.88181,73600000.0
2007-11-02 21:40:00,0.88154,0.88218,0.88136,0.88174,73000000.0
2007-11-02 21:45:00,0.88199,0.88211,0.88103,0.88103,69000000.0
2007-11-02 21:50:00,0.8819,0.88209,0.88177,0.88177,57600000.0
2007-11-02 21:55:00,0.88161,0.88197,0.88114,0.88188,60800000.0
2007-11-02 22:00:00,0.88198,0.88211,0.88177,0.882,52800000.0
2007-11-02 22:05:00,0.88202,0.8821,0.88133,0.8821,66400000.0
2007-11-02 22:10:00,0.88206,0.88207,0.88182,0.88207,76800000.0
2007-11-02 22:15:00,0.88188,0.88222,0.88188,0.88204,62800000.0
2007-11-02 22:20:00,0.88209,0.88223,0.88103,0.8818,57000000.0
2007-11-02 22:25:00,0.88194,0.88385,0.88179,0.88385,70800000.0
2007-11-02 22:30:00,0.8837,0.8837,0.88262,0.88263,98000000.0
2007-11-02 22:35:00,0.88263,0.88282,0.88201,0.8825,66600000.0
2007-11-02 22:40:00,0.88238,0.8826,0.88223,0.88257,51600000.0
2007-11-02 22:45:00,0.88254,0.88277,0.88233,0.88252,60000000.0
2007-11-02 22:50:00,0.88245,0.88295,0.88231,0.88275,65600000.0
2007-11-02 22:55:00,0.88259,0.88286,0.88234,0.88242,62800000.0
2007-11-05 00:00:00,0.8819,0.88235,0.88145,0.88195,65000000.0
2007-11-05 00:05:00,0.88224,0.88279,0.8818,0.88279,58800000.0
2007-11-05 00:10:00,0.88286,0.88287,0.88258,0.88258,38400000.0
2007-11-05 00:15:00,0.88234,0.88263,0.88135,0.88192,63600000.0
2007-11-05 00:20:00,0.88186,0.8819,0.88111,0.88111,57800000.0
2007-11-05 00:25:00,0.88181,0.88193,0.881,0.8818,49000000.0
2007-11-05 00:30:00,0.88168,0.88204,0.88153,0.88192,69200000.0
2007-11-05 00:35:00,0.88198,0.8825,0.88196,0.88241,64400000.0
2007-11-05 00:40:00,0.88235,0.8824,0.88185,0.88198,48000000.0
2007-11-05 00:45:00,0.88182,0.88182,0.88104,0.88112,71800000.0
2007-11-05 00:50:00,0.88115,0.88126,0.88095,0.88107,51600000.0
2007-11-05 00:55:00,0.88115,0.88125,0.88045,0.88124,62400000.0
2007-11-05 01:00:00,0.88131,0.88143,0.88109,0.88141,66600000.0
2007-11-05 01:05:00,0.88145,0.88189,0.88129,0.88146,59600000.0
2007-11-05 01:10:00,0.88143,0.88153,0.88132,0.88145,57600000.0
2007-11-05 01:15:00,0.88146,0.88146,0.88064,0.88075,58800000.0
2007-11-05 01:20:00,0.88069,0.88069,0.87908,0.87921,65600000.0
2007-11-05 01:25:00,0.87945,0.87981,0.87857,0.87958,59600000.0
2007-11-05 01:30:00,0.87963,0.87969,0.87949,0.87955,56800000.0
2007-11-05 01:35:00,0.87951,0.87992,0.87877,0.87913,57600000.0
2007-11-05 01:40:00,0.87968,0.88009,0.87968,0.87979,53200000.0
2007-11-05 01:45:00,0.87966,0.87966,0.87911,0.87919,59200000.0
2007-11-05 01:50:00,0.87911,0.87942,0.87793,0.87942,62400000.0
2007-11-05 01:55:00,0.87944,0.87952,0.87842,0.8791,69400000.0
2007-11-05 02:00:00,0.87907,0.87954,0.87898,0.87904,72400000.0
2007-11-05 02:05:00,0.87926,0.87967,0.87924,0.8795,69600000.0
2007-11-05 02:10:00,0.87956,0.87956,0.8785,0.87885,74400000.0
2007-11-05 02:15:00,0.87857,0.87857,0.8781,0.87818,68200000.0
2007-11-05 02:20:00,0.87809,0.8781,0.87762,0.87787,66400000.0
2007-11-05 02:25:00,0.87792,0.8792,0.87708,0.87918,59200000.0
2007-11-05 02:30:00,0.87918,0.87918,0.87867,0.87867,65600000.0
2007-11-05 02:35:00,0.87846,0.87858,0.8781,0.8781,48800000.0
2007-11-05 02:40:00,0.87806,0.87894,0.8779,0.87894,67800000.0
2007-11-05 02:45:00,0.87896,0.87914,0.8787,0.87903,65600000.0
2007-11-05 02:50:00,0.87914,0.87938,0.87809,0.87881,67000000.0
2007-11-05 02:55:00,0.87877,0.87962,0.87877,0.87958,68800000.0
2007-11-05 03:00:00,0.87973,0.87993,0.87915,0.87981,72400000.0
2007-11-05 03:05:00,0.87991,0.88019,0.87974,0.88004,59000000.0
2007-11-05 03:10:00,0.87999,0.88044,0.87999,0.88044,73600000.0
2007-11-05 03:15:00,0.87993,0.88076,0.87976,0.88022,71600000.0
2007-11-05 03:20:00,0.88009,0.88035,0.87956,0.87993,60800000.0
2007-11-05 03:25:00,0.88041,0.88061,0.87999,0.88001,65800000.0
2007-11-05 03:30:00,0.88059,0.88064,0.87999,0.87999,65200000.0
2007-11-05 03:35:00,0.8796,0.88012,0.8796,0.88004,57600000.0
2007-11-05 03:40:00,0.87999,0.88031,0.87947,0.88028,60800000.0
2007-11-05 03:45:00,0.88022,0.88057,0.87955,0.88045,51200000.0
2007-11-05 03:50:00,0.88052,0.88084,0.88044,0.88075,73400000.0
2007-11-05 03:55:00,0.8807,0.88099,0.88021,0.88099,76800000.0
2007-11-05 04:00:00,0.88023,0.88102,0.88023,0.88092,74000000.0
2007-11-05 04:05:00,0.88098,0.88104,0.88078,0.8808,61200000.0
2007-11-05 04:10:00,0.88078,0.88095,0.87994,0.88093,48000000.0
2007-11-05 04:15:00,0.88081,0.88094,0.88069,0.88072,62400000.0
2007-11-05 04:20:00,0.88076,0.88076,0.88004,0.88014,65600000.0
2007-11-05 04:25:00,0.88061,0.88083,0.88052,0.88066,66000000.0
2007-11-05 04:30:00,0.88074,0.88096,0.88035,0.88038,58400000.0
2007-11-05 04:35:00,0.8808,0.8809,0.88043,0.8808,46400000.0
2007-11-05 04:40:00,0.88062,0.88083,0.88047,0.88083,64400000.0
2007-11-05 04:45:00,0.88086,0.88088,0.88068,0.88087,64000000.0
2007-11-05 04:50:00,0.88088,0.88088,0.87991,0.88077,68200000.0
2007-11-05 04:55:00,0.88077,0.88121,0.88059,0.88108,67600000.0
2007-11-05 05:00:00,0.88109,0.88132,0.88086,0.88108,60200000.0
2007-11-05 05:05:00,0.88104,0.88131,0.88047,0.88131,62200000.0
2007-11-05 05:10:00,0.88135,0.88146,0.88046,0.88046,68800000.0
2007-11-05 05:15:00,0.88047,0.88077,0.88044,0.88066,62800000.0
2007-11-05 05:20:00,0.88061,0.88072,0.87983,0.87991,63400000.0
2007-11-05 05:25:00,0.88001,0.88011,0.8798,0.88003,67400000.0
2007-11-05 05:30:00,0.88014,0.88014,0.8798,0.87989,70200000.0
2007-11-05 05:35:00,0.87981,0.87984,0.87926,0.87949,62400000.0
2007-11-05 05:40:00,0.8796,0.87962,0.87926,0.87941,64200000.0
2007-11-05 05:45:00,0.87949,0.88155,0.87923,0.88155,63400000.0
2007-11-05 05:50:00,0.8817,0.88241,0.88122,0.88122,61200000.0
2007-11-05 05:55:00,0.88138,0.88198,0.88138,0.88142,75600000.0
2007-11-05 06:00:00,0.88132,0.88159,0.88084,0.88118,63800000.0
2007-11-05 06:05:00,0.88124,0.88131,0.88028,0.88074,76000000.0
2007-11-05 06:10:00,0.88073,0.88119,0.88066,0.88119,62800000.0
2007-11-05 06:15:00,0.88122,0.88156,0.88085,0.88156,63400000.0
2007-11-05 06:20:00,0.88162,0.88163,0.88132,0.88142,70400000.0
2007-11-05 06:25:00,0.88131,0.88139,0.88059,0.88091,62800000.0
2007-11-05 06:30:00,0.88098,0.88106,0.88047,0.88047,70800000.0
2007-11-05 06:35:00,0.88087,0.881,0.88033,0.88091,56000000.0
2007-11-05 06:40:00,0.88087,0.88116,0.88069,0.88108,70800000.0
2007-11-05 06:45:00,0.88098,0.88109,0.88087,0.88096,58600000.0
2007-11-05 06:50:00,0.88082,0.88124,0.88082,0.8809,67800000.0
2007-11-05 06:55:00,0.88106,0.88118,0.88087,0.88103,67200000.0
2007-11-05 07:00:00,0.88103,0.88153,0.88094,0.88153,60000000.0
2007-11-05 07:05:00,0.88143,0.88163,0.8811,0.88125,61200000.0
2007-11-05 07:10:00,0.88122,0.88129,0.88071,0.88075,69000000.0
2007-11-05 07:15:00,0.88112,0.88114,0.88067,0.88073,66000000.0
2007-11-05 07:20:00,0.88059,0.88073,0.88014,0.88038,56800000.0
2007-11-05 07:25:00,0.88024,0.88057,0.8795,0.88045,62400000.0
2007-11-05 07:30:00,0.88048,0.88048,0.88005,0.8801,57400000.0
2007-11-05 07:35:00,0.88013,0.88044,0.87998,0.88031,65600000.0
2007-11-05 07:40:00,0.88004,0.88121,0.88002,0.88113,67600000.0
2007-11-05 07:45:00,0.88119,0.88121,0.88066,0.88076,58600000.0
2007-11-05 07:50:00,0.8807,0.8807,0.87971,0.87989,63800000.0
2007-11-05 07:55:00,0.87993,0.88015,0.87975,0.87998,69200000.0
2007-11-05 08:00:00,0.88,0.88004,0.87964,0.87989,68600000.0
2007-11-05 08:05:00,0.8799,0.88051,0.87965,0.88051,58000000.0
2007-11-05 08:10:00,0.88056,0.88125,0.88046,0.8811,61200000.0
2007-11-05 08:15:00,0.88106,0.88119,0.88028,0.88056,62800000.0
2007-11-05 08:20:00,0.88057,0.88112,0.88057,0.88084,65600000.0
2007-11-05 08:25:00,0.88088,0.88101,0.88046,0.88091,66000000.0
2007-11-05 08:30:00,0.88096,0.88101,0.88065,0.88072,72400000.0
2007-11-05 08:35:00,0.88064,0.88095,0.88045,0.88075,56000000.0
2007-11-05 08:40:00,0.88079,0.88108,0.88,0.88082,57600000.0
2007-11-05 08:45:00,0.88084,0.88144,0.88084,0.88131,59200000.0
2007-11-05 08:50:00,0.88136,0.88295,0.88122,0.88295,64200000.0
2007-11-05 08:55:00,0.88308,0.88347,0.88288,0.883,67200000.0
2007-11-05 09:00:00,0.88303,0.88335,0.88244,0.88254,67200000.0
2007-11-05 09:05:00,0.88244,0.88324,0.88244,0.88308,80400000.0
2007-11-05 09:10:00,0.88302,0.88311,0.88263,0.883,64800000.0
2007-11-05 09:15:00,0.88294,0.88332,0.88269,0.88272,73600000.0
2007-11-05 09:20:00,0.88243,0.88268,0.88176,0.88195,65000000.0
2007-11-05 09:25:00,0.88194,0.88194,0.88084,0.88149,70400000.0
2007-11-05 09:30:00,0.88144,0.88152,0.88003,0.88098,76000000.0
2007-11-05 09:35:00,0.88103,0.88104,0.8805,0.88061,65600000.0
2007-11-05 09:40:00,0.88053,0.88055,0.88009,0.88009,64200000.0
2007-11-05 09:45:00,0.87991,0.88034,0.87983,0.88026,57600000.0
2007-11-05 09:50:00,0.88041,0.88059,0.88021,0.88023,67200000.0
2007-11-05 09:55:00,0.88044,0.88049,0.87985,0.88014,69600000.0
2007-11-05 10:00:00,0.88017,0.88046,0.8795,0.87958,62400000.0
2007-11-05 10:05:00,0.87941,0.88088,0.87896,0.88019,63800000.0
2007-11-05 10:10:00,0.87994,0.88044,0.87978,0.8804,68600000.0
2007-11-05 10:15:00,0.88038,0.88126,0.88029,0.88108,70800000.0
2007-11-05 10:20:00,0.88126,0.88157,0.88057,0.88062,67600000.0
2007-11-05 10:25:00,0.88085,0.88095,0.88057,0.88088,66400000.0
2007-11-05 10:30:00,0.88071,0.88076,0.88015,0.88052,58600000.0
2007-11-05 10:35:00,0.8806,0.88114,0.88032,0.88101,67200000.0
2007-11-05 10:40:00,0.88093,0.88121,0.88089,0.88109,67200000.0
2007-11-05 10:45:00,0.88114,0.88121,0.88087,0.88104,65600000.0
2007-11-05 10:50:00,0.88117,0.88128,0.88067,0.88114,62400000.0
2007-11-05 10:55:00,0.88135,0.8827,0.88135,0.88186,67600000.0
2007-11-05 11:00:00,0.88175,0.88181,0.88147,0.88173,66000000.0
2007-11-05 11:05:00,0.88174,0.88227,0.88158,0.8818,58000000.0
2007-11-05 11:10:00,0.88189,0.88189,0.88094,0.88112,77600000.0
2007-11-05 11:15:00,0.8811,0.88119,0.88083,0.88112,71200000.0
2007-11-05 11:20:00,0.88096,0.88177,0.88086,0.88177,72800000.0
2007-11-05 11:25:00,0.88188,0.88267,0.88183,0.88264,61800000.0
2007-11-05 11:30:00,0.8823,0.88275,0.8823,0.88233,70400000.0
2007-11-05 11:35:00,0.88232,0.88302,0.88213,0.88233,69200000.0
2007-11-05 11:40:00,0.88252,0.88252,0.88122,0.88205,62800000.0
2007-11-05 11:45:00,0.88203,0.8821,0.88153,0.88183,69600000.0
2007-11-05 11:50:00,0.88189,0.8823,0.88158,0.88158,72400000.0
2007-11-05 11:55:00,0.88134,0.88204,0.88056,0.88178,67200000.0
2007-11-05 12:00:00,0.88181,0.88181,0.88063,0.88075,69200000.0
2007-11-05 12:05:00,0.88086,0.88252,0.88086,0.88248,70800000.0
2007-11-05 12:10:00,0.88231,0.88249,0.88216,0.88227,78800000.0
2007-11-05 12:15:00,0.88215,0.88232,0.88169,0.88199,67600000.0
2007-11-05 12:20:00,0.88206,0.8821,0.88169,0.88179,66600000.0
2007-11-05 12:25:00,0.88184,0.88246,0.88174,0.88242,62400000.0
2007-11-05 12:30:00,0.88238,0.88248,0.88143,0.88182,67200000.0
2007-11-05 12:35:00,0.88191,0.8824,0.88188,0.8824,72400000.0
2007-11-05 12:40:00,0.88235,0.88246,0.88185,0.88217,65200000.0
2007-11-05 12:45:00,0.88218,0.88231,0.88168,0.88168,62400000.0
2007-11-05 12:50:00,0.88161,0.88248,0.88113,0.88235,72800000.0
2007-11-05 12:55:00,0.88224,0.88225,0.88075,0.8821,63200000.0
2007-11-05 13:00:00,0.88205,0.88211,0.88172,0.88183,68000000.0
2007-11-05 13:05:00,0.88167,0.88228,0.88158,0.88206,67600000.0
2007-11-05 13:10:00,0.88195,0.88205,0.8811,0.88117,57600000.0
2007-11-05 13:15:00,0.88133,0.88182,0.88133,0.88154,59200000.0
2007-11-05 13:20:00,0.88149,0.88167,0.88098,0.88116,75200000.0
2007-11-05 13:25:00,0.88116,0.88199,0.88116,0.88199,65600000.0
2007-11-05 13:30:00,0.88202,0.88202,0.88162,0.88162,103800000.0
2007-11-05 13:35:00,0.88156,0.88156,0.88087,0.88144,124200000.0
2007-11-05 13:40:00,0.88152,0.88159,0.88127,0.88144,141600000.0
2007-11-05 13:45:00,0.88055,0.88151,0.88055,0.88147,121800000.0
2007-11-05 13:50:00,0.88143,0.88176,0.88141,0.88161,156800000.0
2007-11-05 13:55:00,0.88141,0.88172,0.88128,0.88154,129800000.0
2007-11-05 14:00:00,0.88155,0.88166,0.8813,0.8813,171800000.0
2007-11-05 14:05:00,0.88129,0.88166,0.88128,0.88166,150200000.0
2007-11-05 14:10:00,0.8818,0.88229,0.8817,0.88229,115600000.0
2007-11-05 14:15:00,0.88232,0.88356,0.88232,0.88287,186200000.0
2007-11-05 14:20:00,0.88295,0.8832,0.8828,0.88291,137400000.0
2007-11-05 14:25:00,0.88288,0.88306,0.88221,0.88276,107400000.0
2007-11-05 14:30:00,0.88273,0.88281,0.88251,0.88271,207600000.0
2007-11-05 14:35:00,0.88261,0.88367,0.88253,0.88358,182400000.0
2007-11-05 14:40:00,0.88374,0.88411,0.88361,0.88365,245000000.0
2007-11-05 14:45:00,0.88363,0.88413,0.88357,0.88382,151800000.0
2007-11-05 14:50:00,0.88376,0.88413,0.88351,0.88409,133200000.0
2007-11-05 14:55:00,0.88406,0.88406,0.88346,0.88346,102200000.0
2007-11-05 15:00:00,0.88343,0.88381,0.88301,0.88301,153800000.0
2007-11-05 15:05:00,0.88317,0.88321,0.88196,0.88269,107600000.0
2007-11-05 15:10:00,0.8826,0.88273,0.88232,0.88257,228000000.0
2007-11-05 15:15:00,0.88258,0.88299,0.88243,0.88243,97400000.0
2007-11-05 15:20:00,0.88234,0.88234,0.88172,0.8818,166400000.0
2007-11-05 15:25:00,0.88182,0.88214,0.88111,0.88214,194200000.0
2007-11-05 15:30:00,0.88123,0.88247,0.88116,0.88157,252600000.0
2007-11-05 15:35:00,0.88146,0.88193,0.88125,0.88172,199200000.0
2007-11-05 15:40:00,0.88185,0.88334,0.88185,0.88286,206200000.0
2007-11-05 15:45:00,0.88278,0.88378,0.88278,0.8836,124600000.0
2007-11-05 15:50:00,0.88351,0.88393,0.88334,0.88352,88800000.0
2007-11-05 15:55:00,0.88355,0.88429,0.88355,0.88422,142800000.0
2007-11-05 16:00:00,0.88422,0.88428,0.88368,0.88382,239200000.0
2007-11-05 16:05:00,0.884,0.88409,0.88306,0.88328,201600000.0
2007-11-05 16:10:00,0.88355,0.88355,0.88327,0.88354,207200000.0
2007-11-05 16:15:00,0.88348,0.88348,0.88266,0.88283,150800000.0
2007-11-05 16:20:00,0.88279,0.88289,0.88264,0.88276,198200000.0
2007-11-05 16:25:00,0.88286,0.88288,0.88233,0.88234,172400000.0
2007-11-05 16:30:00,0.88228,0.88229,0.88133,0.88153,171200000.0
2007-11-05 16:35:00,0.88167,0.88333,0.88167,0.88333,228400000.0
2007-11-05 16:40:00,0.88337,0.88385,0.88323,0.88329,121400000.0
2007-11-05 16:45:00,0.88321,0.88466,0.88321,0.88466,317800000.0
2007-11-05 16:50:00,0.88458,0.88458,0.88292,0.88363,160400000.0
2007-11-05 16:55:00,0.88363,0.88432,0.88362,0.88393,197000000.0
2007-11-05 17:00:00,0.88396,0.88471,0.88383,0.88389,231800000.0
2007-11-05 17:05:00,0.88376,0.88422,0.88352,0.88393,184000000.0
2007-11-05 17:10:00,0.88391,0.88407,0.88358,0.88381,145800000.0
2007-11-05 17:15:00,0.88373,0.88422,0.88334,0.88337,102800000.0
2007-11-05 17:20:00,0.88352,0.88458,0.88352,0.88458,123200000.0
2007-11-05 17:25:00,0.88465,0.88469,0.88424,0.88424,198600000.0
2007-11-05 17:30:00,0.88402,0.88416,0.88349,0.88355,371600000.0
2007-11-05 17:35:00,0.88354,0.88443,0.88299,0.88409,205200000.0
2007-11-05 17:40:00,0.88398,0.88498,0.88393,0.88498,226800000.0
2007-11-05 17:45:00,0.88511,0.88584,0.88442,0.88559,305600000.0
2007-11-05 17:50:00,0.88574,0.88574,0.88524,0.88551,260400000.0
2007-11-05 17:55:00,0.88559,0.88559,0.88431,0.88431,268600000.0
2007-11-05 18:00:00,0.88433,0.88495,0.88408,0.88468,235400000.0
2007-11-05 18:05:00,0.88464,0.88497,0.88449,0.88485,318600000.0
2007-11-05 18:10:00,0.88475,0.88475,0.88409,0.88438,131200000.0
2007-11-05 18:15:00,0.88436,0.88441,0.88404,0.88422,228200000.0
2007-11-05 18:20:00,0.88422,0.88467,0.88415,0.88465,229600000.0
2007-11-05 18:25:00,0.88459,0.88465,0.88393,0.88441,144400000.0
2007-11-05 18:30:00,0.8844,0.88479,0.88405,0.88405,207200000.0
2007-11-05 18:35:00,0.88461,0.88463,0.8836,0.88401,176600000.0
2007-11-05 18:40:00,0.88433,0.88474,0.88425,0.88447,177000000.0
2007-11-05 18:45:00,0.88453,0.88461,0.88361,0.88416,135200000.0
2007-11-05 18:50:00,0.88429,0.88429,0.88354,0.88415,145600000.0
2007-11-05 18:55:00,0.8836,0.88444,0.8836,0.88429,146400000.0
2007-11-05 19:00:00,0.88432,0.88501,0.88432,0.88482,134600000.0
2007-11-05 19:05:00,0.88472,0.88472,0.88407,0.88412,161800000.0
2007-11-05 19:10:00,0.88408,0.88419,0.88377,0.88381,102600000.0
2007-11-05 19:15:00,0.88379,0.88386,0.88363,0.88378,83600000.0
2007-11-05 19:20:00,0.88379,0.88387,0.88359,0.88378,118000000.0
2007-11-05 19:25:00,0.88374,0.884,0.88358,0.88385,93800000.0
2007-11-05 19:30:00,0.88387,0.88406,0.88345,0.88368,86200000.0
2007-11-05 19:35:00,0.88398,0.8844,0.88375,0.88431,94200000.0
2007-11-05 19:40:00,0.88433,0.88454,0.88397,0.88441,81400000.0
2007-11-05 19:45:00,0.88433,0.88488,0.88429,0.88453,94400000.0
2007-11-05 19:50:00,0.88429,0.88435,0.88402,0.88406,76000000.0
2007-11-05 19:55:00,0.88406,0.88417,0.88319,0.88395,60200000.0
2007-11-05 20:00:00,0.88414,0.88572,0.88383,0.88572,69200000.0
2007-11-05 20:05:00,0.88599,0.88627,0.88552,0.88571,64000000.0
2007-11-05 20:10:00,0.88564,0.88564,0.88476,0.88506,87000000.0
2007-11-05 20:15:00,0.88496,0.88496,0.88443,0.88462,64000000.0
2007-11-05 20:20:00,0.88462,0.88488,0.88402,0.88488,74600000.0
2007-11-05 20:25:00,0.88497,0.88548,0.88477,0.88548,60800000.0
2007-11-05 20:30:00,0.88545,0.88551,0.8853,0.8853,69600000.0
2007-11-05 20:35:00,0.88533,0.88571,0.8852,0.88543,68200000.0
2007-11-05 20:40:00,0.88534,0.88535,0.88462,0.88478,66000000.0
2007-11-05 20:45:00,0.88501,0.88522,0.8849,0.88522,48000000.0
2007-11-05 20:50:00,0.88532,0.88532,0.88472,0.88517,64800000.0
2007-11-05 20:55:00,0.88531,0.88538,0.88455,0.8853,64400000.0
2007-11-05 21:00:00,0.88534,0.88562,0.88528,0.88539,62800000.0
2007-11-05 21:05:00,0.88555,0.88558,0.88496,0.88496,67200000.0
2007-11-05 21:10:00,0.88507,0.88559,0.88491,0.88555,68800000.0
2007-11-05 21:15:00,0.88563,0.88581,0.88481,0.88578,56000000.0
2007-11-05 21:20:00,0.88577,0.88597,0.88507,0.88535,62800000.0
2007-11-05 21:25:00,0.88562,0.88562,0.88509,0.88543,58600000.0
2007-11-05 21:30:00,0.88535,0.88556,0.88449,0.88544,56000000.0
2007-11-05 21:35:00,0.88548,0.8855,0.8845,0.88544,74000000.0
2007-11-05 21:40:00,0.88508,0.88552,0.88508,0.88544,74400000.0
2007-11-05 21:45:00,0.88563,0.88564,0.88438,0.88438,68800000.0
2007-11-05 21:50:00,0.8854,0.88583,0.88533,0.88554,57600000.0
2007-11-05 21:55:00,0.88551,0.88575,0.88457,0.8854,59600000.0
2007-11-05 22:00:00,0.88535,0.88552,0.88514,0.88551,56400000.0
2007-11-05 22:05:00,0.88551,0.88638,0.88551,0.88636,65000000.0
2007-11-05 22:10:00,0.88608,0.88643,0.88608,0.88639,77200000.0
2007-11-05 22:15:00,0.88617,0.88711,0.88617,0.88711,62400000.0
2007-11-05 22:20:00,0.88716,0.8879,0.88611,0.8879,56400000.0
2007-11-05 22:25:00,0.88767,0.88811,0.88731,0.88809,70800000.0
2007-11-05 22:30:00,0.88802,0.88823,0.88746,0.88817,98000000.0
2007-11-05 22:35:00,0.8883,0.8886,0.88786,0.8884,67000000.0
2007-11-05 22:40:00,0.88843,0.88843,0.88725,0.88725,51200000.0
2007-11-05 22:45:00,0.88778,0.88778,0.88713,0.88714,53200000.0
2007-11-05 22:50:00,0.88714,0.88806,0.88708,0.88806,66400000.0
2007-11-05 22:55:00,0.88788,0.88811,0.88773,0.88789,62400000.0
2007-11-05 23:00:00,0.8877,0.88776,0.88644,0.88733,73400000.0
2007-11-05 23:05:00,0.88728,0.88737,0.88651,0.88733,63200000.0
2007-11-05 23:10:00,0.88734,0.88734,0.88658,0.88658,61600000.0
2007-11-05 23:15:00,0.88671,0.88676,0.88617,0.88645,63400000.0
2007-11-05 23:20:00,0.88645,0.88688,0.88576,0.88676,61600000.0
2007-11-05 23:25:00,0.88675,0.8868,0.88647,0.88671,46200000.0
2007-11-05 23:30:00,0.88655,0.88674,0.88577,0.88672,73200000.0
2007-11-05 23:35:00,0.8867,0.88682,0.88651,0.88682,61200000.0
2007-11-05 23:40:00,0.88673,0.88704,0.8863,0.88693,62800000.0
2007-11-05 23:45:00,0.88706,0.88796,0.88706,0.88757,62400000.0
2007-11-05 23:50:00,0.88746,0.88816,0.88736,0.88816,68000000.0
2007-11-05 23:55:00,0.88831,0.88834,0.8873,0.88754,87800000.0
2007-11-06 00:00:00,0.88746,0.88765,0.88667,0.88725,65400000.0
2007-11-06 00:05:00,0.8875,0.8879,0.8873,0.88781,58800000.0
2007-11-06 00:10:00,0.88782,0.88783,0.88741,0.88762,50000000.0
2007-11-06 00:15:00,0.88674,0.88789,0.88674,0.88767,62400000.0
2007-11-06 00:20:00,0.88776,0.88806,0.88709,0.88714,58000000.0
2007-11-06 00:25:00,0.88725,0.88736,0.88682,0.88722,56200000.0
2007-11-06 00:30:00,0.88735,0.88815,0.88735,0.88805,67600000.0
2007-11-06 00:35:00,0.88797,0.8881,0.88761,0.88768,63400000.0
2007-11-06 00:40:00,0.88772,0.88778,0.88748,0.88772,59200000.0
2007-11-06 00:45:00,0.88788,0.88925,0.88782,0.88925,72800000.0
2007-11-06 00:50:00,0.8893,0.89005,0.88906,0.88919,53000000.0
2007-11-06 00:55:00,0.88925,0.88933,0.88877,0.88889,62400000.0
2007-11-06 01:00:00,0.88892,0.88904,0.8887,0.88891,66400000.0
2007-11-06 01:05:00,0.88881,0.88906,0.8887,0.88885,68200000.0
2007-11-06 01:10:00,0.8889,0.88913,0.88885,0.88911,45200000.0
2007-11-06 01:15:00,0.88863,0.88927,0.88862,0.88921,57600000.0
2007-11-06 01:20:00,0.88937,0.88971,0.88922,0.88922,66000000.0
2007-11-06 01:25:00,0.88951,0.88956,0.88803,0.88933,58600000.0
2007-11-06 01:30:00,0.88935,0.88935,0.88823,0.88927,28800000.0
2007-11-06 01:35:00,0.88918,0.88931,0.88858,0.88912,58400000.0
2007-11-06 01:40:00,0.8891,0.8891,0.8888,0.88894,46200000.0
2007-11-06 01:45:00,0.88898,0.88935,0.88894,0.88928,51200000.0
2007-11-06 01:50:00,0.88901,0.88901,0.8872,0.88801,63000000.0
2007-11-06 01:55:00,0.88794,0.88877,0.88794,0.88851,64800000.0
2007-11-06 02:00:00,0.8884,0.88853,0.88805,0.88817,72000000.0
2007-11-06 02:05:00,0.88821,0.88854,0.88797,0.88841,67600000.0
2007-11-06 02:10:00,0.88809,0.8891,0.8879,0.88895,73000000.0
2007-11-06 02:15:00,0.8889,0.88894,0.88825,0.88831,69600000.0
2007-11-06 02:20:00,0.88883,0.88916,0.88863,0.88896,66000000.0
2007-11-06 02:25:00,0.88905,0.88924,0.88824,0.88893,58600000.0
2007-11-06 02:30:00,0.8891,0.88912,0.8882,0.88904,66400000.0
2007-11-06 02:35:00,0.8889,0.88898,0.88825,0.8889,59600000.0
2007-11-06 02:40:00,0.8889,0.88898,0.88865,0.88898,67600000.0
2007-11-06 02:45:00,0.88886,0.88886,0.88848,0.88871,65600000.0
2007-11-06 02:50:00,0.88873,0.88906,0.88866,0.88906,54800000.0
2007-11-06 02:55:00,0.88902,0.88908,0.88866,0.88878,68600000.0
2007-11-06 03:00:00,0.88867,0.88873,0.88816,0.88847,71800000.0
2007-11-06 03:05:00,0.8883,0.88884,0.8883,0.88884,58600000.0
2007-11-06 03:10:00,0.88887,0.88889,0.88855,0.88873,74000000.0
2007-11-06 03:15:00,0.88869,0.88898,0.88782,0.88898,70400000.0
2007-11-06 03:20:00,0.88885,0.88899,0.88837,0.88868,59600000.0
2007-11-06 03:25:00,0.88875,0.88921,0.8887,0.88917,65600000.0
2007-11-06 03:30:00,0.88921,0.88991,0.88921,0.88959,64000000.0
2007-11-06 03:35:00,0.88926,0.88999,0.88926,0.88969,57600000.0
2007-11-06 03:40:00,0.88981,0.88987,0.88959,0.88975,60800000.0
2007-11-06 03:45:00,0.88972,0.89021,0.88966,0.89003,51600000.0
2007-11-06 03:50:00,0.89016,0.89093,0.89001,0.89093,74000000.0
2007-11-06 03:55:00,0.89103,0.89122,0.89078,0.89098,70800000.0
2007-11-06 04:00:00,0.89103,0.89114,0.89073,0.89082,73600000.0
2007-11-06 04:05:00,0.89074,0.89074,0.89,0.89063,60800000.0
2007-11-06 04:10:00,0.89079,0.89095,0.88993,0.89032,61000000.0
2007-11-06 04:15:00,0.89047,0.89058,0.88975,0.8898,51200000.0
2007-11-06 04:20:00,0.88978,0.89044,0.88963,0.88996,49600000.0
2007-11-06 04:25:00,0.89033,0.89033,0.88968,0.89018,65600000.0
2007-11-06 04:30:00,0.89016,0.89019,0.88945,0.88977,58400000.0
2007-11-06 04:35:00,0.88972,0.88981,0.88937,0.88961,61800000.0
2007-11-06 04:40:00,0.88903,0.88947,0.88883,0.88936,64400000.0
2007-11-06 04:45:00,0.88944,0.88952,0.88867,0.88936,64000000.0
2007-11-06 04:50:00,0.88903,0.88937,0.88834,0.88934,69400000.0
2007-11-06 04:55:00,0.88943,0.88967,0.88916,0.88956,66600000.0
2007-11-06 05:00:00,0.88947,0.88986,0.88893,0.8898,62000000.0
2007-11-06 05:05:00,0.88975,0.88984,0.88942,0.8895,63200000.0
2007-11-06 05:10:00,0.88897,0.88962,0.88897,0.88934,68800000.0
2007-11-06 05:15:00,0.88933,0.88933,0.8889,0.88929,62400000.0
2007-11-06 05:20:00,0.8893,0.8893,0.88863,0.88895,52800000.0
2007-11-06 05:25:00,0.88908,0.88928,0.88856,0.8887,52800000.0
2007-11-06 05:30:00,0.88856,0.88936,0.88856,0.88927,57000000.0
2007-11-06 05:35:00,0.88924,0.88928,0.88863,0.8892,62800000.0
2007-11-06 05:40:00,0.88877,0.8894,0.88865,0.88936,64400000.0
2007-11-06 05:45:00,0.8894,0.8894,0.88873,0.8892,64400000.0
2007-11-06 05:50:00,0.88912,0.8893,0.88902,0.88921,61200000.0
2007-11-06 05:55:00,0.88939,0.88978,0.88939,0.8896,75200000.0
2007-11-06 06:00:00,0.8896,0.88962,0.88871,0.88916,63400000.0
2007-11-06 06:05:00,0.88907,0.88984,0.88903,0.8897,75000000.0
2007-11-06 06:10:00,0.88955,0.88972,0.88948,0.88948,61800000.0
2007-11-06 06:15:00,0.88947,0.88947,0.88902,0.88922,63800000.0
2007-11-06 06:20:00,0.88915,0.88925,0.88897,0.88925,70400000.0
2007-11-06 06:25:00,0.88919,0.88938,0.88866,0.88926,62800000.0
2007-11-06 06:30:00,0.88979,0.88996,0.88919,0.88987,70800000.0
2007-11-06 06:35:00,0.88982,0.88989,0.88918,0.88928,69800000.0
2007-11-06 06:40:00,0.88991,0.89006,0.88939,0.88969,69200000.0
2007-11-06 06:45:00,0.88967,0.88972,0.88912,0.88933,59200000.0
2007-11-06 06:50:00,0.88919,0.88932,0.88888,0.88926,53200000.0
2007-11-06 06:55:00,0.88923,0.8893,0.88874,0.88882,56000000.0
2007-11-06 07:00:00,0.88884,0.88894,0.88873,0.8889,59200000.0
2007-11-06 07:05:00,0.88886,0.88894,0.88842,0.8888,60600000.0
2007-11-06 07:10:00,0.88871,0.88871,0.8883,0.8883,69200000.0
2007-11-06 07:15:00,0.88829,0.88857,0.88814,0.88848,66000000.0
2007-11-06 07:20:00,0.8885,0.88859,0.88774,0.88819,55400000.0
2007-11-06 07:25:00,0.8884,0.88843,0.88737,0.88839,61200000.0
2007-11-06 07:30:00,0.8884,0.88847,0.88818,0.88832,59200000.0
2007-11-06 07:35:00,0.8884,0.8889,0.88824,0.88882,65600000.0
2007-11-06 07:40:00,0.88894,0.88912,0.88862,0.88873,66600000.0
2007-11-06 07:45:00,0.88871,0.88871,0.8876,0.88852,60000000.0
2007-11-06 07:50:00,0.88855,0.88888,0.88802,0.8882,64000000.0
2007-11-06 07:55:00,0.88888,0.88888,0.88838,0.88876,69600000.0
2007-11-06 08:00:00,0.88882,0.88915,0.88862,0.889,68800000.0
2007-11-06 08:05:00,0.88908,0.88924,0.88872,0.88903,73400000.0
2007-11-06 08:10:00,0.88902,0.88929,0.88879,0.88909,62400000.0
2007-11-06 08:15:00,0.88929,0.88947,0.88901,0.88921,63200000.0
2007-11-06 08:20:00,0.88924,0.88945,0.88907,0.88932,64400000.0
2007-11-06 08:25:00,0.88939,0.88945,0.88887,0.88934,66400000.0
2007-11-06 08:30:00,0.8895,0.88993,0.88872,0.88993,72200000.0
2007-11-06 08:35:00,0.88991,0.88994,0.88923,0.88945,56000000.0
2007-11-06 08:40:00,0.88938,0.89003,0.88911,0.88971,57600000.0
2007-11-06 08:45:00,0.88953,0.88965,0.8894,0.88942,60400000.0
2007-11-06 08:50:00,0.88951,0.88951,0.88835,0.88835,63400000.0
2007-11-06 08:55:00,0.88834,0.88834,0.8875,0.88821,67600000.0
2007-11-06 09:00:00,0.88806,0.88839,0.88734,0.88793,67600000.0
2007-11-06 09:05:00,0.88807,0.88852,0.88747,0.88841,80400000.0
2007-11-06 09:10:00,0.88853,0.88912,0.88843,0.88877,64200000.0
2007-11-06 09:15:00,0.8887,0.8887,0.88774,0.88797,73600000.0
2007-11-06 09:20:00,0.88794,0.88841,0.88727,0.88838,65600000.0
2007-11-06 09:25:00,0.88839,0.88881,0.88781,0.88789,70800000.0
2007-11-06 09:30:00,0.88797,0.88797,0.88641,0.88734,75400000.0
2007-11-06 09:35:00,0.88745,0.88813,0.88721,0.88813,66000000.0
2007-11-06 09:40:00,0.88801,0.88801,0.88763,0.88776,64800000.0
2007-11-06 09:45:00,0.88774,0.8881,0.88714,0.88763,58800000.0
2007-11-06 09:50:00,0.88765,0.88829,0.88644,0.88817,67600000.0
2007-11-06 09:55:00,0.8883,0.88966,0.88826,0.88966,68800000.0
2007-11-06 10:00:00,0.89028,0.89065,0.89008,0.89026,63200000.0
2007-11-06 10:05:00,0.89028,0.89063,0.88978,0.89052,62800000.0
2007-11-06 10:10:00,0.89045,0.89049,0.88998,0.8901,68800000.0
2007-11-06 10:15:00,0.88998,0.89039,0.88984,0.89004,71400000.0
2007-11-06 10:20:00,0.89001,0.89016,0.88972,0.89005,67600000.0
2007-11-06 10:25:00,0.89012,0.89014,0.88977,0.89001,65000000.0
2007-11-06 10:30:00,0.88994,0.8904,0.88978,0.89034,58600000.0
2007-11-06 10:35:00,0.89037,0.89053,0.88998,0.88998,67200000.0
2007-11-06 10:40:00,0.88986,0.89006,0.88954,0.88987,66000000.0
2007-11-06 10:45:00,0.88965,0.88977,0.88911,0.8893,65800000.0
2007-11-06 10:50:00,0.88927,0.88939,0.88889,0.88897,62400000.0
2007-11-06 10:55:00,0.889,0.88912,0.88866,0.8891,68400000.0
2007-11-06 11:00:00,0.88917,0.88924,0.88819,0.88853,65400000.0
2007-11-06 11:05:00,0.8886,0.88875,0.8883,0.88847,57400000.0
2007-11-06 11:10:00,0.8885,0.88931,0.88842,0.88916,76200000.0
2007-11-06 11:15:00,0.88833,0.88909,0.88833,0.8888,70400000.0
2007-11-06 11:20:00,0.88869,0.88928,0.88852,0.88926,72400000.0
2007-11-06 11:25:00,0.88936,0.88964,0.88897,0.88952,62800000.0
2007-11-06 11:30:00,0.88935,0.88966,0.8892,0.88959,70800000.0
2007-11-06 11:35:00,0.88962,0.88994,0.88952,0.88984,69000000.0
2007-11-06 11:40:00,0.88982,0.89043,0.88948,0.89012,62400000.0
2007-11-06 11:45:00,0.89019,0.89033,0.89011,0.89027,68600000.0
2007-11-06 11:50:00,0.89029,0.89032,0.88981,0.88989,72000000.0
2007-11-06 11:55:00,0.88968,0.89017,0.88915,0.89,67400000.0
2007-11-06 12:00:00,0.89017,0.89026,0.88966,0.88975,70800000.0
2007-11-06 12:05:00,0.88958,0.8899,0.88958,0.88975,70400000.0
2007-11-06 12:10:00,0.88975,0.88977,0.88894,0.88901,78400000.0
2007-11-06 12:15:00,0.88892,0.88906,0.88851,0.88906,66600000.0
2007-11-06 12:20:00,0.88893,0.88893,0.88802,0.88867,67200000.0
2007-11-06 12:25:00,0.88869,0.88869,0.88796,0.88819,60800000.0
2007-11-06 12:30:00,0.88814,0.88828,0.88767,0.88789,67000000.0
2007-11-06 12:35:00,0.88787,0.88794,0.88764,0.8879,73600000.0
2007-11-06 12:40:00,0.88753,0.88787,0.88733,0.88765,63400000.0
2007-11-06 12:45:00,0.88767,0.88767,0.88687,0.88744,62400000.0
2007-11-06 12:50:00,0.88713,0.88818,0.88705,0.88803,72800000.0
2007-11-06 12:55:00,0.88809,0.88824,0.88672,0.88799,62800000.0
2007-11-06 13:00:00,0.88802,0.88811,0.88742,0.88751,67200000.0
2007-11-06 13:05:00,0.88744,0.88758,0.88706,0.88742,67200000.0
2007-11-06 13:10:00,0.88739,0.88739,0.88622,0.88633,57600000.0
2007-11-06 13:15:00,0.88644,0.88667,0.88628,0.88649,59000000.0
2007-11-06 13:20:00,0.88642,0.88686,0.88634,0.8865,75400000.0
2007-11-06 13:25:00,0.88655,0.88719,0.88628,0.88704,64800000.0
2007-11-06 13:30:00,0.88692,0.88701,0.88637,0.88673,104400000.0
2007-11-06 13:35:00,0.88682,0.88701,0.88668,0.88688,125600000.0
2007-11-06 13:40:00,0.88681,0.88698,0.88647,0.8869,141600000.0
2007-11-06 13:45:00,0.88695,0.88737,0.88645,0.88645,122000000.0
2007-11-06 13:50:00,0.8865,0.8865,0.88585,0.88642,156800000.0
2007-11-06 13:55:00,0.8863,0.88645,0.88591,0.88641,129800000.0
2007-11-06 14:00:00,0.88649,0.887,0.88634,0.88696,171000000.0
2007-11-06 14:05:00,0.88699,0.88806,0.88688,0.88801,150800000.0
2007-11-06 14:10:00,0.88817,0.88818,0.88706,0.88773,115800000.0
2007-11-06 14:15:00,0.88763,0.88793,0.88763,0.88784,186800000.0
2007-11-06 14:20:00,0.88795,0.88813,0.88768,0.88788,138600000.0
2007-11-06 14:25:00,0.88794,0.88868,0.88788,0.88861,108400000.0
2007-11-06 14:30:00,0.88862,0.88866,0.88816,0.88849,209000000.0
2007-11-06 14:35:00,0.88862,0.88873,0.88837,0.88864,180600000.0
2007-11-06 14:40:00,0.88868,0.88868,0.88768,0.88827,245200000.0
2007-11-06 14:45:00,0.88836,0.88871,0.88794,0.88829,152000000.0
2007-11-06 14:50:00,0.88861,0.88871,0.88788,0.88815,132600000.0
2007-11-06 14:55:00,0.88861,0.88958,0.88805,0.88958,101800000.0
2007-11-06 15:00:00,0.88965,0.88968,0.88898,0.88903,153200000.0
2007-11-06 15:05:00,0.88908,0.88913,0.88797,0.88849,108000000.0
2007-11-06 15:10:00,0.88846,0.88879,0.88805,0.88868,227600000.0
2007-11-06 15:15:00,0.88873,0.88885,0.8887,0.88878,97400000.0
2007-11-06 15:20:00,0.88894,0.88914,0.88877,0.88892,166000000.0
2007-11-06 15:25:00,0.88879,0.88906,0.88766,0.88863,194000000.0
2007-11-06 15:30:00,0.88762,0.8888,0.88741,0.88862,251200000.0
2007-11-06 15:35:00,0.8885,0.88893,0.88846,0.8886,199600000.0
2007-11-06 15:40:00,0.88858,0.88897,0.88854,0.88877,206800000.0
2007-11-06 15:45:00,0.88865,0.88893,0.88865,0.88877,125000000.0
2007-11-06 15:50:00,0.88868,0.88873,0.88805,0.88808,89000000.0
2007-11-06 15:55:00,0.88822,0.88848,0.8878,0.8878,144000000.0
2007-11-06 16:00:00,0.8879,0.88818,0.88761,0.88769,239200000.0
2007-11-06 16:05:00,0.88743,0.88743,0.88613,0.88639,202800000.0
2007-11-06 16:10:00,0.88658,0.88658,0.88599,0.88636,209200000.0
2007-11-06 16:15:00,0.88636,0.88692,0.88636,0.88692,169800000.0
2007-11-06 16:20:00,0.88694,0.88725,0.88693,0.88722,199800000.0
2007-11-06 16:25:00,0.8873,0.88751,0.88703,0.88711,170400000.0
2007-11-06 16:30:00,0.88699,0.88733,0.88692,0.88692,170800000.0
2007-11-06 16:35:00,0.8869,0.88711,0.88681,0.8869,228600000.0
2007-11-06 16:40:00,0.88691,0.88733,0.88686,0.88705,122400000.0
2007-11-06 16:45:00,0.88713,0.88754,0.88698,0.88739,316800000.0
2007-11-06 16:50:00,0.88747,0.88757,0.88722,0.88722,159800000.0
2007-11-06 16:55:00,0.88734,0.88848,0.88727,0.88841,197200000.0
2007-11-06 17:00:00,0.88814,0.88847,0.88802,0.88847,233200000.0
2007-11-06 17:05:00,0.88844,0.88856,0.88797,0.88819,181200000.0
2007-11-06 17:10:00,0.88824,0.88834,0.88809,0.88811,145200000.0
2007-11-06 17:15:00,0.88809,0.8885,0.88804,0.88834,104800000.0
2007-11-06 17:20:00,0.88838,0.88857,0.88828,0.8883,123200000.0
2007-11-06 17:25:00,0.88833,0.8893,0.88822,0.88926,199800000.0
2007-11-06 17:30:00,0.88938,0.88948,0.88887,0.88893,370400000.0
2007-11-06 17:35:00,0.88898,0.88926,0.8883,0.88834,204800000.0
2007-11-06 17:40:00,0.8882,0.88828,0.88779,0.88779,226400000.0
2007-11-06 17:45:00,0.88794,0.888,0.88673,0.88696,306800000.0
2007-11-06 17:50:00,0.88699,0.88752,0.88661,0.8868,262000000.0
2007-11-06 17:55:00,0.8868,0.8868,0.88541,0.88666,265200000.0
2007-11-06 18:00:00,0.88674,0.88786,0.88639,0.88768,235200000.0
2007-11-06 18:05:00,0.88778,0.88836,0.88744,0.88836,321400000.0
2007-11-06 18:10:00,0.88871,0.88886,0.88809,0.88832,131600000.0
2007-11-06 18:15:00,0.88824,0.88886,0.88792,0.88868,227800000.0
2007-11-06 18:20:00,0.88863,0.88875,0.88795,0.88805,233600000.0
2007-11-06 18:25:00,0.88803,0.8883,0.88782,0.8883,145400000.0
2007-11-06 18:30:00,0.88837,0.88837,0.88716,0.88725,209200000.0
2007-11-06 18:35:00,0.88719,0.88788,0.88642,0.88765,176600000.0
2007-11-06 18:40:00,0.88778,0.88803,0.88767,0.88767,177600000.0
2007-11-06 18:45:00,0.88777,0.88794,0.88686,0.88767,134800000.0
2007-11-06 18:50:00,0.88723,0.88881,0.88699,0.88862,145800000.0
2007-11-06 18:55:00,0.88862,0.88862,0.88806,0.88811,146800000.0
2007-11-06 19:00:00,0.88809,0.88809,0.88755,0.88765,134000000.0
2007-11-06 19:05:00,0.88768,0.88785,0.88755,0.88765,168000000.0
2007-11-06 19:10:00,0.88772,0.88789,0.88753,0.88789,102800000.0
2007-11-06 19:15:00,0.88795,0.888,0.88771,0.88797,83200000.0
2007-11-06 19:20:00,0.88799,0.88824,0.88729,0.88779,117600000.0
2007-11-06 19:25:00,0.88803,0.88816,0.88737,0.88737,95400000.0
2007-11-06 19:30:00,0.88757,0.88839,0.88757,0.88839,86400000.0
2007-11-06 19:35:00,0.88828,0.88843,0.88775,0.88806,94800000.0
2007-11-06 19:40:00,0.88802,0.88811,0.88743,0.888,81000000.0
2007-11-06 19:45:00,0.88799,0.88867,0.88799,0.88829,94800000.0
2007-11-06 19:50:00,0.88829,0.88835,0.88805,0.88834,74600000.0
2007-11-06 19:55:00,0.88813,0.88837,0.8881,0.88834,61000000.0
2007-11-06 20:00:00,0.88793,0.88843,0.88765,0.88821,68200000.0
2007-11-06 20:05:00,0.88834,0.88834,0.88771,0.88831,64800000.0
2007-11-06 20:10:00,0.88825,0.88839,0.88803,0.88818,71200000.0
2007-11-06 20:15:00,0.88806,0.88825,0.88747,0.88747,64000000.0
2007-11-06 20:20:00,0.88799,0.88823,0.88786,0.88823,75200000.0
2007-11-06 20:25:00,0.88822,0.88822,0.88747,0.88805,55800000.0
2007-11-06 20:30:00,0.88793,0.88798,0.88738,0.8878,69200000.0
2007-11-06 20:35:00,0.88786,0.88888,0.88777,0.88879,69200000.0
2007-11-06 20:40:00,0.88873,0.88928,0.88872,0.88928,65600000.0
2007-11-06 20:45:00,0.88942,0.88991,0.88936,0.88991,43200000.0
2007-11-06 20:50:00,0.89003,0.89005,0.88957,0.88967,62800000.0
2007-11-06 20:55:00,0.88966,0.88967,0.88896,0.88938,63800000.0
2007-11-06 21:00:00,0.88909,0.88937,0.88864,0.88922,61400000.0
2007-11-06 21:05:00,0.88928,0.88934,0.88818,0.88818,67200000.0
2007-11-06 21:10:00,0.88853,0.88896,0.88835,0.88896,68800000.0
2007-11-06 21:15:00,0.88925,0.88929,0.88894,0.88894,56000000.0
2007-11-06 21:20:00,0.889,0.88924,0.88887,0.88924,61800000.0
2007-11-06 21:25:00,0.88927,0.88938,0.88862,0.88889,59400000.0
2007-11-06 21:30:00,0.88898,0.8903,0.88873,0.89021,55400000.0
2007-11-06 21:35:00,0.89021,0.89109,0.89008,0.89035,74000000.0
2007-11-06 21:40:00,0.89022,0.89124,0.89009,0.89124,74400000.0
2007-11-06 21:45:00,0.89143,0.89206,0.89094,0.89094,69200000.0
2007-11-06 21:50:00,0.89178,0.89214,0.89145,0.89147,57600000.0
2007-11-06 21:55:00,0.89209,0.89211,0.89168,0.89197,61200000.0
2007-11-06 22:00:00,0.8919,0.8919,0.89141,0.89147,53200000.0
2007-11-06 22:05:00,0.89129,0.89129,0.89072,0.89105,66400000.0
2007-11-06 22:10:00,0.89093,0.89155,0.89066,0.89149,76200000.0
2007-11-06 22:15:00,0.89117,0.89143,0.89038,0.89133,62400000.0
2007-11-06 22:20:00,0.8908,0.89159,0.88982,0.89126,58000000.0
2007-11-06 22:25:00,0.89131,0.89137,0.89097,0.89133,70400000.0
2007-11-06 22:30:00,0.89137,0.89137,0.89038,0.89128,80000000.0
2007-11-06 22:35:00,0.89128,0.89131,0.8899,0.89032,67200000.0
2007-11-06 22:40:00,0.89043,0.89116,0.89043,0.89107,51800000.0
2007-11-06 22:45:00,0.89107,0.89116,0.89087,0.89116,59200000.0
2007-11-06 22:50:00,0.89124,0.89153,0.89059,0.89153,64800000.0
2007-11-06 22:55:00,0.89163,0.89191,0.89115,0.89191,62400000.0
2007-11-06 23:00:00,0.89168,0.89199,0.89083,0.89179,80800000.0
2007-11-06 23:05:00,0.89176,0.89242,0.89169,0.89189,62200000.0
2007-11-06 23:10:00,0.89184,0.89202,0.89169,0.89181,61800000.0
2007-11-06 23:15:00,0.89188,0.89193,0.89137,0.89163,64000000.0
2007-11-06 23:20:00,0.89168,0.89182,0.89078,0.89169,63200000.0
2007-11-06 23:25:00,0.89163,0.89208,0.8913,0.89208,54200000.0
2007-11-06 23:30:00,0.89189,0.89226,0.89053,0.89193,71800000.0
2007-11-06 23:35:00,0.89192,0.892,0.89169,0.89186,64400000.0
2007-11-06 23:40:00,0.8919,0.89216,0.89189,0.89211,62400000.0
2007-11-06 23:45:00,0.89245,0.89298,0.89244,0.89276,62400000.0
2007-11-06 23:50:00,0.89255,0.89332,0.89255,0.89294,66600000.0
2007-11-06 23:55:00,0.89266,0.89271,0.89175,0.8921,88400000.0
2007-11-07 00:00:00,0.89224,0.89236,0.89183,0.89222,65600000.0
2007-11-07 00:05:00,0.89217,0.89217,0.89173,0.89195,56400000.0
2007-11-07 00:10:00,0.89198,0.89199,0.89108,0.89124,49600000.0
2007-11-07 00:15:00,0.89124,0.89165,0.89108,0.89165,62400000.0
2007-11-07 00:20:00,0.89165,0.89191,0.89145,0.89175,57000000.0
2007-11-07 00:25:00,0.89192,0.8923,0.89164,0.89205,49000000.0
2007-11-07 00:30:00,0.8918,0.89474,0.89153,0.89474,68200000.0
2007-11-07 00:35:00,0.89497,0.89497,0.89321,0.89409,64000000.0
2007-11-07 00:40:00,0.89383,0.89383,0.89315,0.89377,58600000.0
2007-11-07 00:45:00,0.89357,0.8951,0.89357,0.89509,72800000.0
2007-11-07 00:50:00,0.89529,0.89536,0.89383,0.89397,52800000.0
2007-11-07 00:55:00,0.89388,0.89447,0.89368,0.89431,63000000.0
2007-11-07 01:00:00,0.89435,0.89456,0.89352,0.89412,66800000.0
2007-11-07 01:05:00,0.89425,0.89477,0.8942,0.89458,59000000.0
2007-11-07 01:10:00,0.89445,0.89446,0.89393,0.89399,57600000.0
2007-11-07 01:15:00,0.89401,0.89429,0.89393,0.89414,58000000.0
2007-11-07 01:20:00,0.8942,0.89426,0.89371,0.89426,65400000.0
2007-11-07 01:25:00,0.89429,0.89489,0.89383,0.89489,58600000.0
2007-11-07 01:30:00,0.89484,0.89484,0.89412,0.89431,53200000.0
2007-11-07 01:35:00,0.89437,0.89496,0.89429,0.89456,57600000.0
2007-11-07 01:40:00,0.89455,0.89462,0.89438,0.89451,47600000.0
2007-11-07 01:45:00,0.89439,0.89495,0.89429,0.89484,59600000.0
2007-11-07 01:50:00,0.89481,0.89503,0.89397,0.89478,61800000.0
2007-11-07 01:55:00,0.89481,0.89491,0.89444,0.89487,62200000.0
2007-11-07 02:00:00,0.8948,0.89544,0.8948,0.89539,72400000.0
2007-11-07 02:05:00,0.89556,0.89566,0.89539,0.89545,69200000.0
2007-11-07 02:10:00,0.89551,0.89592,0.8954,0.89585,73600000.0
2007-11-07 02:15:00,0.89584,0.89624,0.89537,0.89624,69200000.0
2007-11-07 02:20:00,0.89629,0.89681,0.89629,0.89665,65600000.0
2007-11-07 02:25:00,0.89652,0.89654,0.89552,0.89568,59600000.0
2007-11-07 02:30:00,0.8955,0.89583,0.8953,0.8953,65600000.0
2007-11-07 02:35:00,0.89543,0.8956,0.89529,0.89532,59600000.0
2007-11-07 02:40:00,0.89532,0.89547,0.895,0.89519,67200000.0
2007-11-07 02:45:00,0.89522,0.89571,0.89509,0.89567,65000000.0
2007-11-07 02:50:00,0.89546,0.89552,0.89494,0.89552,67600000.0
2007-11-07 02:55:00,0.89551,0.89657,0.89551,0.89617,69000000.0
2007-11-07 03:00:00,0.89608,0.89637,0.89593,0.89633,71200000.0
2007-11-07 03:05:00,0.8962,0.89702,0.89606,0.89702,58600000.0
2007-11-07 03:10:00,0.89708,0.89735,0.89662,0.89662,74000000.0
2007-11-07 03:15:00,0.8965,0.89654,0.89535,0.89617,70600000.0
2007-11-07 03:20:00,0.89598,0.89663,0.89598,0.89663,61200000.0
2007-11-07 03:25:00,0.89668,0.89674,0.89619,0.89637,64400000.0
2007-11-07 03:30:00,0.89639,0.89669,0.89633,0.89669,64000000.0
2007-11-07 03:35:00,0.89639,0.89693,0.89639,0.89654,57000000.0
2007-11-07 03:40:00,0.89665,0.89668,0.89592,0.89595,61400000.0
2007-11-07 03:45:00,0.89665,0.89665,0.89555,0.89627,51200000.0
2007-11-07 03:50:00,0.89625,0.89645,0.89552,0.8963,73800000.0
2007-11-07 03:55:00,0.8963,0.8963,0.8959,0.89624,70400000.0
2007-11-07 04:00:00,0.89629,0.89639,0.89605,0.89619,73800000.0
2007-11-07 04:05:00,0.89629,0.89642,0.89614,0.89631,60800000.0
2007-11-07 04:10:00,0.89624,0.8966,0.89554,0.89609,61200000.0
2007-11-07 04:15:00,0.89619,0.89664,0.89615,0.89664,63200000.0
2007-11-07 04:20:00,0.89666,0.89674,0.89627,0.89627,65000000.0
2007-11-07 04:25:00,0.89621,0.89621,0.893,0.893,66000000.0
2007-11-07 04:30:00,0.89404,0.89536,0.89305,0.89305,57600000.0
2007-11-07 04:35:00,0.89279,0.89428,0.89279,0.89428,62400000.0
2007-11-07 04:40:00,0.89411,0.89509,0.89378,0.89509,63400000.0
2007-11-07 04:45:00,0.89486,0.89486,0.89309,0.89437,67600000.0
2007-11-07 04:50:00,0.89439,0.89439,0.89273,0.89323,69200000.0
2007-11-07 04:55:00,0.89327,0.89391,0.89286,0.89342,67600000.0
2007-11-07 05:00:00,0.89361,0.89408,0.89331,0.89401,60800000.0
2007-11-07 05:05:00,0.89373,0.89409,0.89358,0.89392,61200000.0
2007-11-07 05:10:00,0.89386,0.89425,0.89364,0.89382,68800000.0
2007-11-07 05:15:00,0.89391,0.8942,0.89362,0.8942,62400000.0
2007-11-07 05:20:00,0.8941,0.89438,0.89323,0.89327,63200000.0
2007-11-07 05:25:00,0.89336,0.8941,0.89336,0.8939,67600000.0
2007-11-07 05:30:00,0.89394,0.89404,0.89369,0.89371,70400000.0
2007-11-07 05:35:00,0.89369,0.89401,0.8936,0.8938,62200000.0
2007-11-07 05:40:00,0.89373,0.89414,0.89348,0.894,64400000.0
2007-11-07 05:45:00,0.89401,0.89414,0.89333,0.89406,64000000.0
2007-11-07 05:50:00,0.89403,0.89403,0.89334,0.89334,59600000.0
2007-11-07 05:55:00,0.89296,0.89384,0.8927,0.89275,76000000.0
2007-11-07 06:00:00,0.89267,0.89393,0.89186,0.89364,63400000.0
2007-11-07 06:05:00,0.89388,0.89441,0.89384,0.89408,74600000.0
2007-11-07 06:10:00,0.89411,0.89451,0.89411,0.89426,61800000.0
2007-11-07 06:15:00,0.89422,0.89434,0.89344,0.89366,63400000.0
2007-11-07 06:20:00,0.89391,0.89391,0.89339,0.89365,71200000.0
2007-11-07 06:25:00,0.89374,0.89457,0.89366,0.89457,62200000.0
2007-11-07 06:30:00,0.89456,0.89456,0.89414,0.89434,71000000.0
2007-11-07 06:35:00,0.89448,0.89465,0.89429,0.89453,69800000.0
2007-11-07 06:40:00,0.89432,0.89496,0.8941,0.89446,70400000.0
2007-11-07 06:45:00,0.89456,0.89472,0.89446,0.89455,59000000.0
2007-11-07 06:50:00,0.8941,0.89471,0.89396,0.89428,68800000.0
2007-11-07 06:55:00,0.8943,0.89463,0.894,0.89423,67600000.0
2007-11-07 07:00:00,0.8943,0.89493,0.8943,0.89457,58600000.0
2007-11-07 07:05:00,0.89454,0.89462,0.89397,0.89402,61200000.0
2007-11-07 07:10:00,0.89421,0.89441,0.89354,0.8937,68800000.0
2007-11-07 07:15:00,0.89413,0.89451,0.8941,0.89428,65600000.0
2007-11-07 07:20:00,0.89423,0.89439,0.89364,0.89377,54800000.0
2007-11-07 07:25:00,0.89358,0.89432,0.89317,0.89432,62800000.0
2007-11-07 07:30:00,0.89434,0.89442,0.89298,0.89298,59200000.0
2007-11-07 07:35:00,0.89295,0.89319,0.89272,0.89272,65600000.0
2007-11-07 07:40:00,0.89294,0.89327,0.89267,0.89288,66600000.0
2007-11-07 07:45:00,0.89296,0.89299,0.89271,0.89293,59600000.0
2007-11-07 07:50:00,0.89272,0.89272,0.89222,0.89253,62600000.0
2007-11-07 07:55:00,0.89266,0.89266,0.89205,0.89213,69200000.0
2007-11-07 08:00:00,0.89201,0.89228,0.89173,0.89202,68600000.0
2007-11-07 08:05:00,0.89199,0.89212,0.89151,0.89175,73000000.0
2007-11-07 08:10:00,0.89185,0.89204,0.89145,0.89165,62200000.0
2007-11-07 08:15:00,0.89182,0.89221,0.8918,0.89202,62800000.0
2007-11-07 08:20:00,0.89208,0.89293,0.89208,0.89259,65600000.0
2007-11-07 08:25:00,0.89263,0.89277,0.8921,0.89227,64800000.0
2007-11-07 08:30:00,0.89158,0.89249,0.89158,0.89245,72400000.0
2007-11-07 08:35:00,0.89241,0.89305,0.89241,0.89278,56800000.0
2007-11-07 08:40:00,0.89277,0.89436,0.89246,0.89427,57600000.0
2007-11-07 08:45:00,0.89459,0.89511,0.8939,0.89491,59600000.0
2007-11-07 08:50:00,0.89498,0.89498,0.89394,0.8941,64200000.0
2007-11-07 08:55:00,0.89421,0.89431,0.89387,0.89394,67200000.0
2007-11-07 09:00:00,0.89362,0.89394,0.8935,0.89365,67400000.0
2007-11-07 09:05:00,0.8936,0.89391,0.89332,0.89332,80400000.0
2007-11-07 09:10:00,0.89336,0.89389,0.89315,0.89315,64000000.0
2007-11-07 09:15:00,0.89274,0.8942,0.89274,0.89328,73600000.0
2007-11-07 09:20:00,0.89328,0.89336,0.8927,0.8927,66000000.0
2007-11-07 09:25:00,0.8924,0.89309,0.89239,0.89254,69800000.0
2007-11-07 09:30:00,0.89265,0.89291,0.89171,0.89205,76000000.0
2007-11-07 09:35:00,0.89198,0.89233,0.8917,0.89214,64400000.0
2007-11-07 09:40:00,0.89225,0.89272,0.89215,0.89246,63800000.0
2007-11-07 09:45:00,0.89234,0.89281,0.89226,0.89246,57600000.0
2007-11-07 09:50:00,0.89243,0.89283,0.89227,0.89234,67600000.0
2007-11-07 09:55:00,0.89249,0.89292,0.89228,0.89275,68800000.0
2007-11-07 10:00:00,0.89284,0.89341,0.89269,0.8934,62400000.0
2007-11-07 10:05:00,0.89345,0.89345,0.8927,0.89293,64400000.0
2007-11-07 10:10:00,0.89291,0.89361,0.89291,0.89342,69200000.0
2007-11-07 10:15:00,0.8934,0.89348,0.8931,0.89329,72400000.0
2007-11-07 10:20:00,0.89323,0.89345,0.89291,0.89322,67200000.0
2007-11-07 10:25:00,0.89336,0.89351,0.89284,0.89351,64400000.0
2007-11-07 10:30:00,0.89349,0.89349,0.89295,0.89324,59600000.0
2007-11-07 10:35:00,0.89324,0.89324,0.8926,0.89307,66800000.0
2007-11-07 10:40:00,0.89311,0.89348,0.89311,0.89336,67200000.0
2007-11-07 10:45:00,0.89331,0.89338,0.89312,0.89318,65600000.0
2007-11-07 10:50:00,0.89326,0.89338,0.89281,0.89293,62800000.0
2007-11-07 10:55:00,0.89298,0.89298,0.89224,0.89252,68000000.0
2007-11-07 11:00:00,0.89263,0.89311,0.89234,0.89266,66800000.0
2007-11-07 11:05:00,0.89267,0.89267,0.89222,0.89245,57600000.0
2007-11-07 11:10:00,0.89255,0.89261,0.89186,0.89196,77200000.0
2007-11-07 11:15:00,0.89213,0.89214,0.89077,0.89109,70800000.0
2007-11-07 11:20:00,0.89103,0.89106,0.88972,0.89066,72000000.0
2007-11-07 11:25:00,0.89106,0.89127,0.89038,0.89114,61800000.0
2007-11-07 11:30:00,0.891,0.89108,0.8903,0.8903,70400000.0
2007-11-07 11:35:00,0.89038,0.89085,0.89012,0.8902,68800000.0
2007-11-07 11:40:00,0.89021,0.89046,0.88907,0.88907,62800000.0
2007-11-07 11:45:00,0.88854,0.88854,0.88662,0.88715,69200000.0
2007-11-07 11:50:00,0.88716,0.88763,0.88696,0.88759,72400000.0
2007-11-07 11:55:00,0.88696,0.88735,0.88618,0.88656,68000000.0
2007-11-07 12:00:00,0.88647,0.8865,0.88479,0.8856,69600000.0
2007-11-07 12:05:00,0.88542,0.88707,0.88541,0.88591,70200000.0
2007-11-07 12:10:00,0.8859,0.88676,0.88563,0.88672,78400000.0
2007-11-07 12:15:00,0.88663,0.88682,0.88632,0.88646,67600000.0
2007-11-07 12:20:00,0.88627,0.88693,0.88623,0.88679,67200000.0
2007-11-07 12:25:00,0.8868,0.88716,0.88674,0.88699,61200000.0
2007-11-07 12:30:00,0.88716,0.88763,0.8866,0.88707,67600000.0
2007-11-07 12:35:00,0.88724,0.88736,0.88669,0.8867,74000000.0
2007-11-07 12:40:00,0.88666,0.88712,0.88629,0.88667,64800000.0
2007-11-07 12:45:00,0.88669,0.88717,0.88634,0.88685,62200000.0
2007-11-07 12:50:00,0.88664,0.88717,0.88637,0.88706,72000000.0
2007-11-07 12:55:00,0.88713,0.88717,0.88583,0.88682,61800000.0
2007-11-07 13:00:00,0.8868,0.88701,0.88659,0.887,67200000.0
2007-11-07 13:05:00,0.88699,0.88731,0.88699,0.88727,67600000.0
2007-11-07 13:10:00,0.88734,0.88741,0.887,0.88702,57600000.0
2007-11-07 13:15:00,0.88699,0.88714,0.88646,0.88703,59600000.0
2007-11-07 13:20:00,0.88697,0.88728,0.88689,0.88704,75000000.0
2007-11-07 13:25:00,0.88695,0.88722,0.88658,0.88658,66000000.0
2007-11-07 13:30:00,0.8863,0.88684,0.88627,0.88659,104000000.0
2007-11-07 13:35:00,0.88653,0.88735,0.88653,0.8873,124200000.0
2007-11-07 13:40:00,0.88734,0.88815,0.88734,0.88814,141800000.0
2007-11-07 13:45:00,0.88819,0.88871,0.88814,0.88871,120400000.0
2007-11-07 13:50:00,0.88862,0.88862,0.88805,0.88832,156600000.0
2007-11-07 13:55:00,0.88834,0.88852,0.88822,0.88844,129600000.0
2007-11-07 14:00:00,0.88854,0.88854,0.88741,0.88789,172200000.0
2007-11-07 14:05:00,0.88791,0.88839,0.88656,0.88656,150200000.0
2007-11-07 14:10:00,0.88666,0.88731,0.88639,0.88731,114400000.0
2007-11-07 14:15:00,0.88738,0.88754,0.88731,0.88753,185400000.0
2007-11-07 14:20:00,0.88799,0.88821,0.88754,0.88796,137800000.0
2007-11-07 14:25:00,0.88808,0.8885,0.88802,0.88832,107600000.0
2007-11-07 14:30:00,0.88821,0.88842,0.88809,0.88811,207000000.0
2007-11-07 14:35:00,0.88814,0.88831,0.88805,0.8881,181200000.0
2007-11-07 14:40:00,0.88801,0.88801,0.88719,0.88728,244000000.0
2007-11-07 14:45:00,0.88722,0.88724,0.88614,0.88638,152200000.0
2007-11-07 14:50:00,0.88629,0.88629,0.88573,0.88581,132600000.0
2007-11-07 14:55:00,0.88561,0.88612,0.88539,0.88608,102200000.0
2007-11-07 15:00:00,0.88604,0.88604,0.88468,0.88468,151800000.0
2007-11-07 15:05:00,0.88446,0.8848,0.88364,0.8843,107200000.0
2007-11-07 15:10:00,0.88447,0.88465,0.88352,0.88352,225000000.0
2007-11-07 15:15:00,0.88352,0.8841,0.88347,0.88402,97400000.0
2007-11-07 15:20:00,0.88409,0.88528,0.88409,0.88512,165200000.0
2007-11-07 15:25:00,0.88513,0.88525,0.88356,0.88446,193800000.0
2007-11-07 15:30:00,0.88367,0.88576,0.88367,0.88531,252000000.0
2007-11-07 15:35:00,0.88533,0.88604,0.88533,0.88604,197600000.0
2007-11-07 15:40:00,0.88616,0.88723,0.88573,0.88703,207200000.0
2007-11-07 15:45:00,0.88674,0.88722,0.88659,0.8872,123600000.0
2007-11-07 15:50:00,0.88736,0.88832,0.88724,0.88799,89000000.0
2007-11-07 15:55:00,0.88796,0.88812,0.88782,0.88782,143400000.0
2007-11-07 16:00:00,0.88771,0.88784,0.88747,0.88747,239400000.0
2007-11-07 16:05:00,0.88752,0.88752,0.88671,0.88671,200200000.0
2007-11-07 16:10:00,0.88667,0.88758,0.88662,0.88758,209200000.0
2007-11-07 16:15:00,0.8875,0.88823,0.8875,0.8877,169000000.0
2007-11-07 16:20:00,0.88765,0.88816,0.88749,0.88761,200000000.0
2007-11-07 16:25:00,0.88757,0.88815,0.88745,0.88815,172800000.0
2007-11-07 16:30:00,0.88816,0.88858,0.88811,0.88824,170400000.0
2007-11-07 16:35:00,0.88823,0.88902,0.88823,0.88894,226400000.0
2007-11-07 16:40:00,0.88892,0.88949,0.88891,0.88948,122400000.0
2007-11-07 16:45:00,0.88946,0.88946,0.8887,0.8887,317600000.0
2007-11-07 16:50:00,0.88857,0.88897,0.8885,0.8885,161200000.0
2007-11-07 16:55:00,0.88838,0.89041,0.88833,0.89041,195400000.0
2007-11-07 17:00:00,0.8902,0.8902,0.88952,0.88977,233600000.0
2007-11-07 17:05:00,0.88989,0.89145,0.88989,0.89124,182800000.0
2007-11-07 17:10:00,0.8914,0.89247,0.8914,0.89211,145400000.0
2007-11-07 17:15:00,0.89206,0.89255,0.8913,0.89144,104000000.0
2007-11-07 17:20:00,0.89147,0.89147,0.89084,0.89085,124000000.0
2007-11-07 17:25:00,0.89094,0.89127,0.89064,0.89078,200400000.0
2007-11-07 17:30:00,0.89074,0.89091,0.88965,0.88965,372600000.0
2007-11-07 17:35:00,0.88957,0.88973,0.8882,0.889,205400000.0
2007-11-07 17:40:00,0.88896,0.88998,0.88882,0.88988,227600000.0
2007-11-07 17:45:00,0.8899,0.89012,0.88823,0.88972,307600000.0
2007-11-07 17:50:00,0.88987,0.89005,0.88982,0.88992,262400000.0
2007-11-07 17:55:00,0.88998,0.89066,0.88977,0.88982,267000000.0
2007-11-07 18:00:00,0.88972,0.88984,0.88898,0.88945,231200000.0
2007-11-07 18:05:00,0.88937,0.89014,0.88924,0.89007,321000000.0
2007-11-07 18:10:00,0.89013,0.89013,0.88823,0.88898,130000000.0
2007-11-07 18:15:00,0.88893,0.88917,0.88796,0.88809,227200000.0
2007-11-07 18:20:00,0.88812,0.88911,0.88805,0.88889,233600000.0
2007-11-07 18:25:00,0.8889,0.8889,0.88771,0.88798,146000000.0
2007-11-07 18:30:00,0.88818,0.88861,0.88719,0.88734,207800000.0
2007-11-07 18:35:00,0.88729,0.88735,0.887,0.88715,174600000.0
2007-11-07 18:40:00,0.88732,0.88794,0.88726,0.88792,178800000.0
2007-11-07 18:45:00,0.88821,0.88868,0.88733,0.88819,134800000.0
2007-11-07 18:50:00,0.88809,0.88912,0.888,0.88873,145000000.0
2007-11-07 18:55:00,0.88866,0.88866,0.88741,0.88755,145600000.0
2007-11-07 19:00:00,0.88806,0.88806,0.88778,0.88802,134200000.0
2007-11-07 19:05:00,0.88822,0.88831,0.88753,0.88792,163400000.0
2007-11-07 19:10:00,0.88818,0.88824,0.88731,0.8875,103600000.0
2007-11-07 19:15:00,0.88764,0.88767,0.88677,0.88713,83200000.0
2007-11-07 19:20:00,0.88701,0.88743,0.8866,0.88726,117200000.0
2007-11-07 19:25:00,0.88746,0.88767,0.8871,0.88753,93800000.0
2007-11-07 19:30:00,0.88774,0.88794,0.88746,0.8877,85800000.0
2007-11-07 19:35:00,0.88767,0.88825,0.88754,0.88825,95200000.0
2007-11-07 19:40:00,0.88825,0.88835,0.88764,0.88777,81600000.0
2007-11-07 19:45:00,0.88762,0.88766,0.88708,0.88712,94800000.0
2007-11-07 19:50:00,0.8871,0.8871,0.88653,0.88662,75000000.0
2007-11-07 19:55:00,0.88652,0.88732,0.88646,0.88691,61000000.0
2007-11-07 20:00:00,0.88678,0.88678,0.88512,0.88581,69200000.0
2007-11-07 20:05:00,0.88594,0.88595,0.88477,0.88498,64400000.0
2007-11-07 20:10:00,0.88514,0.88517,0.88447,0.88466,87600000.0
2007-11-07 20:15:00,0.88436,0.88446,0.88145,0.88158,64800000.0
2007-11-07 20:20:00,0.88212,0.88216,0.88093,0.88093,75600000.0
2007-11-07 20:25:00,0.88102,0.88196,0.88077,0.88154,55400000.0
2007-11-07 20:30:00,0.88149,0.8824,0.88149,0.88227,69200000.0
2007-11-07 20:35:00,0.88253,0.88268,0.88152,0.88153,69200000.0
2007-11-07 20:40:00,0.88147,0.88195,0.88143,0.88189,65600000.0
2007-11-07 20:45:00,0.88189,0.88191,0.88151,0.88164,40400000.0
2007-11-07 20:50:00,0.88171,0.88218,0.88148,0.88177,66600000.0
2007-11-07 20:55:00,0.88165,0.8817,0.8807,0.88143,64000000.0
2007-11-07 21:00:00,0.88139,0.88155,0.88023,0.88023,62200000.0
2007-11-07 21:05:00,0.88058,0.88157,0.88052,0.88153,66600000.0
2007-11-07 21:10:00,0.88153,0.88249,0.88139,0.88249,68800000.0
2007-11-07 21:15:00,0.88256,0.88296,0.88222,0.8828,56000000.0
2007-11-07 21:20:00,0.88287,0.88319,0.88281,0.88313,63200000.0
2007-11-07 21:25:00,0.88316,0.88409,0.88305,0.88403,60000000.0
2007-11-07 21:30:00,0.88413,0.88463,0.88357,0.8846,56000000.0
2007-11-07 21:35:00,0.88474,0.88536,0.88453,0.88465,74400000.0
2007-11-07 21:40:00,0.88457,0.88612,0.88448,0.88612,74000000.0
2007-11-07 21:45:00,0.88593,0.88593,0.88356,0.88356,68800000.0
2007-11-07 21:50:00,0.88455,0.88455,0.88389,0.88417,57000000.0
2007-11-07 21:55:00,0.88415,0.88415,0.88336,0.88362,64400000.0
2007-11-07 22:00:00,0.88368,0.88415,0.88368,0.88413,52800000.0
2007-11-07 22:05:00,0.88422,0.88472,0.88422,0.88458,66000000.0
2007-11-07 22:10:00,0.88475,0.88476,0.88447,0.88449,77200000.0
2007-11-07 22:15:00,0.88424,0.88523,0.88394,0.88438,67400000.0
2007-11-07 22:20:00,0.88464,0.8852,0.88358,0.8851,57000000.0
2007-11-07 22:25:00,0.88494,0.88494,0.88396,0.88452,70400000.0
2007-11-07 22:30:00,0.88472,0.88499,0.88418,0.88446,97800000.0
2007-11-07 22:35:00,0.88445,0.88445,0.88292,0.8841,68000000.0
2007-11-07 22:40:00,0.88416,0.88428,0.88384,0.88422,54600000.0
2007-11-07 22:45:00,0.88424,0.88454,0.8842,0.88448,53200000.0
2007-11-07 22:50:00,0.88441,0.88441,0.88326,0.88326,66400000.0
2007-11-07 22:55:00,0.88326,0.88353,0.88292,0.88295,63200000.0
2007-11-07 23:00:00,0.88265,0.88265,0.88146,0.88248,74800000.0
2007-11-07 23:05:00,0.88245,0.88245,0.88104,0.88158,62200000.0
2007-11-07 23:10:00,0.88159,0.88222,0.88083,0.88157,62800000.0
2007-11-07 23:15:00,0.88155,0.88172,0.88131,0.88164,64000000.0
2007-11-07 23:20:00,0.88169,0.88198,0.88094,0.88166,60800000.0
2007-11-07 23:25:00,0.88159,0.88182,0.88108,0.88111,54800000.0
2007-11-07 23:30:00,0.88079,0.88107,0.88009,0.88052,71800000.0
2007-11-07 23:35:00,0.88053,0.8807,0.88033,0.8807,61600000.0
2007-11-07 23:40:00,0.88064,0.88102,0.88064,0.88078,62800000.0
2007-11-07 23:45:00,0.88094,0.88101,0.87919,0.87944,58000000.0
2007-11-07 23:50:00,0.87941,0.87959,0.87823,0.87823,68000000.0
2007-11-07 23:55:00,0.87838,0.87844,0.87679,0.87754,88000000.0
2007-11-08 00:00:00,0.87771,0.87844,0.8776,0.87844,66400000.0
2007-11-08 00:05:00,0.87842,0.87842,0.87652,0.87654,58800000.0
2007-11-08 00:10:00,0.87659,0.87685,0.87442,0.87442,56200000.0
2007-11-08 00:15:00,0.87427,0.87436,0.87166,0.87377,62800000.0
2007-11-08 00:20:00,0.87408,0.87445,0.87285,0.87285,57600000.0
2007-11-08 00:25:00,0.87244,0.87244,0.87055,0.87073,57600000.0
2007-11-08 00:30:00,0.87097,0.87097,0.86817,0.86935,69400000.0
2007-11-08 00:35:00,0.87005,0.87099,0.86883,0.86883,64400000.0
2007-11-08 00:40:00,0.86883,0.86957,0.86875,0.86888,59200000.0
2007-11-08 00:45:00,0.86907,0.87102,0.86907,0.87102,72800000.0
2007-11-08 00:50:00,0.87129,0.87225,0.87037,0.87225,52800000.0
2007-11-08 00:55:00,0.87235,0.87347,0.87218,0.87227,62800000.0
2007-11-08 01:00:00,0.87196,0.873,0.87162,0.87286,69600000.0
2007-11-08 01:05:00,0.87317,0.87364,0.87262,0.87316,59200000.0
2007-11-08 01:10:00,0.87328,0.87495,0.87328,0.87495,58000000.0
2007-11-08 01:15:00,0.87508,0.87511,0.8744,0.87473,58800000.0
2007-11-08 01:20:00,0.87463,0.8752,0.87435,0.8752,65000000.0
2007-11-08 01:25:00,0.87543,0.87593,0.87379,0.87453,59200000.0
2007-11-08 01:30:00,0.87443,0.87525,0.87428,0.87525,52800000.0
2007-11-08 01:35:00,0.87541,0.87613,0.87538,0.87546,57000000.0
2007-11-08 01:40:00,0.87558,0.87584,0.87519,0.87519,54800000.0
2007-11-08 01:45:00,0.8746,0.87475,0.87287,0.87373,60000000.0
2007-11-08 01:50:00,0.87387,0.87427,0.87299,0.87319,62800000.0
2007-11-08 01:55:00,0.87307,0.87324,0.87155,0.87155,62200000.0
2007-11-08 02:00:00,0.87172,0.87349,0.87172,0.87311,71400000.0
2007-11-08 02:05:00,0.87327,0.87401,0.87141,0.87141,68200000.0
2007-11-08 02:10:00,0.87113,0.8721,0.87112,0.8721,73000000.0
2007-11-08 02:15:00,0.8723,0.87331,0.87208,0.87331,67000000.0
2007-11-08 02:20:00,0.87367,0.87429,0.87326,0.87423,66000000.0
2007-11-08 02:25:00,0.87453,0.8756,0.87361,0.8756,59600000.0
2007-11-08 02:30:00,0.87523,0.87523,0.87435,0.87485,66000000.0
2007-11-08 02:35:00,0.87496,0.87597,0.87484,0.87544,58600000.0
2007-11-08 02:40:00,0.87521,0.87691,0.87521,0.87642,67200000.0
2007-11-08 02:45:00,0.8768,0.8768,0.87616,0.8764,66400000.0
2007-11-08 02:50:00,0.87619,0.87628,0.87551,0.87598,67200000.0
2007-11-08 02:55:00,0.87567,0.87574,0.87439,0.87439,69200000.0
2007-11-08 03:00:00,0.87431,0.8744,0.87394,0.87409,72400000.0
2007-11-08 03:05:00,0.8739,0.8739,0.87286,0.8729,59200000.0
2007-11-08 03:10:00,0.87284,0.87361,0.87278,0.87333,74400000.0
2007-11-08 03:15:00,0.87308,0.87336,0.87159,0.87315,70400000.0
2007-11-08 03:20:00,0.87302,0.87337,0.87298,0.87337,48400000.0
2007-11-08 03:25:00,0.87319,0.87459,0.87319,0.87459,66200000.0
2007-11-08 03:30:00,0.87463,0.8748,0.87421,0.87459,64800000.0
2007-11-08 03:35:00,0.87438,0.8747,0.87417,0.87429,57400000.0
2007-11-08 03:40:00,0.8742,0.8743,0.87395,0.87419,42600000.0
2007-11-08 03:45:00,0.87409,0.87434,0.87395,0.87421,51600000.0
2007-11-08 03:50:00,0.87434,0.87455,0.87424,0.87438,73400000.0
2007-11-08 03:55:00,0.87434,0.8746,0.87406,0.87438,69200000.0
2007-11-08 04:00:00,0.87443,0.8749,0.87426,0.8749,73000000.0
2007-11-08 04:05:00,0.87494,0.8752,0.8748,0.875,60200000.0
2007-11-08 04:10:00,0.87481,0.87526,0.87394,0.87461,60200000.0
2007-11-08 04:15:00,0.87472,0.87484,0.87301,0.87441,68000000.0
2007-11-08 04:20:00,0.87423,0.87529,0.8741,0.87505,66000000.0
2007-11-08 04:25:00,0.87511,0.87591,0.87483,0.87565,65600000.0
2007-11-08 04:30:00,0.87561,0.87561,0.87448,0.87513,57000000.0
2007-11-08 04:35:00,0.87515,0.87528,0.87474,0.87481,62400000.0
2007-11-08 04:40:00,0.87475,0.87504,0.8739,0.8744,64000000.0
2007-11-08 04:45:00,0.87448,0.87522,0.87448,0.8752,69600000.0
2007-11-08 04:50:00,0.87528,0.87528,0.8741,0.87517,68600000.0
2007-11-08 04:55:00,0.87523,0.87528,0.87494,0.87527,67000000.0
2007-11-08 05:00:00,0.87532,0.87556,0.87494,0.87528,61600000.0
2007-11-08 05:05:00,0.87519,0.87566,0.87514,0.8756,62400000.0
2007-11-08 05:10:00,0.87559,0.87622,0.8754,0.87613,67600000.0
2007-11-08 05:15:00,0.87621,0.87629,0.87589,0.87599,64000000.0
2007-11-08 05:20:00,0.87584,0.87608,0.87549,0.87568,64800000.0
2007-11-08 05:25:00,0.87559,0.87559,0.8749,0.87548,67200000.0
2007-11-08 05:30:00,0.87558,0.87571,0.87536,0.87543,70600000.0
2007-11-08 05:35:00,0.87537,0.87596,0.87526,0.87553,62600000.0
2007-11-08 05:40:00,0.87554,0.87562,0.87516,0.87517,64400000.0
2007-11-08 05:45:00,0.87547,0.8755,0.87394,0.874,64400000.0
2007-11-08 05:50:00,0.87401,0.87429,0.87395,0.87426,60200000.0
2007-11-08 05:55:00,0.87446,0.8745,0.87322,0.87322,74600000.0
2007-11-08 06:00:00,0.87333,0.87403,0.87286,0.87358,64000000.0
2007-11-08 06:05:00,0.87356,0.87392,0.87284,0.8734,76000000.0
2007-11-08 06:10:00,0.87319,0.87377,0.87245,0.87254,62600000.0
2007-11-08 06:15:00,0.87252,0.87252,0.87169,0.87219,64400000.0
2007-11-08 06:20:00,0.87233,0.87235,0.87098,0.87108,69800000.0
2007-11-08 06:25:00,0.87099,0.87163,0.87089,0.87151,62400000.0
2007-11-08 06:30:00,0.87149,0.87152,0.87099,0.87128,70400000.0
2007-11-08 06:35:00,0.87145,0.87194,0.87136,0.87183,70800000.0
2007-11-08 06:40:00,0.87196,0.87206,0.87151,0.87151,71200000.0
2007-11-08 06:45:00,0.87167,0.87187,0.87148,0.87187,59600000.0
2007-11-08 06:50:00,0.8716,0.87167,0.87078,0.87096,68600000.0
2007-11-08 06:55:00,0.87107,0.87129,0.8709,0.87108,68000000.0
2007-11-08 07:00:00,0.87124,0.87132,0.87095,0.87096,60400000.0
2007-11-08 07:05:00,0.871,0.871,0.87037,0.87041,61000000.0
2007-11-08 07:10:00,0.87041,0.87051,0.8701,0.87051,68200000.0
2007-11-08 07:15:00,0.87045,0.87083,0.87037,0.87072,69200000.0
2007-11-08 07:20:00,0.87055,0.87077,0.87019,0.87068,56000000.0
2007-11-08 07:25:00,0.87058,0.87064,0.86879,0.87007,63600000.0
2007-11-08 07:30:00,0.87002,0.87078,0.86996,0.87074,58600000.0
2007-11-08 07:35:00,0.87085,0.87236,0.87083,0.87197,65600000.0
2007-11-08 07:40:00,0.87191,0.87237,0.87177,0.87232,66600000.0
2007-11-08 07:45:00,0.87232,0.87232,0.87113,0.87116,59600000.0
2007-11-08 07:50:00,0.87115,0.87115,0.86958,0.86989,63400000.0
2007-11-08 07:55:00,0.87001,0.87062,0.8697,0.87046,68200000.0
2007-11-08 08:00:00,0.87055,0.87069,0.86978,0.87069,68600000.0
2007-11-08 08:05:00,0.87065,0.8707,0.86952,0.86983,74400000.0
2007-11-08 08:10:00,0.86981,0.87103,0.86981,0.87103,62800000.0
2007-11-08 08:15:00,0.87108,0.8714,0.87083,0.87126,62200000.0
2007-11-08 08:20:00,0.87133,0.87275,0.87133,0.87209,65000000.0
2007-11-08 08:25:00,0.87228,0.87321,0.8722,0.87321,66000000.0
2007-11-08 08:30:00,0.87312,0.87329,0.87246,0.87246,71600000.0
2007-11-08 08:35:00,0.87216,0.87234,0.87203,0.87221,56400000.0
2007-11-08 08:40:00,0.87237,0.87246,0.87067,0.87082,58400000.0
2007-11-08 08:45:00,0.87087,0.87112,0.87064,0.8707,60000000.0
2007-11-08 08:50:00,0.87068,0.87142,0.87048,0.87129,64000000.0
2007-11-08 08:55:00,0.87135,0.87171,0.87102,0.87109,67000000.0
2007-11-08 09:00:00,0.87071,0.87114,0.87071,0.87105,66000000.0
2007-11-08 09:05:00,0.87105,0.8715,0.87036,0.87147,79200000.0
2007-11-08 09:10:00,0.87131,0.8715,0.87105,0.87119,64200000.0
2007-11-08 09:15:00,0.87141,0.87176,0.87111,0.87111,74000000.0
2007-11-08 09:20:00,0.87076,0.87102,0.87017,0.87017,65600000.0
2007-11-08 09:25:00,0.87026,0.87034,0.86958,0.86976,69800000.0
2007-11-08 09:30:00,0.86974,0.87028,0.86909,0.86993,75200000.0
2007-11-08 09:35:00,0.87009,0.87009,0.86942,0.86983,65600000.0
2007-11-08 09:40:00,0.86993,0.87033,0.86917,0.86917,63400000.0
2007-11-08 09:45:00,0.86903,0.86934,0.86871,0.86891,57400000.0
2007-11-08 09:50:00,0.86893,0.86954,0.86882,0.86925,68000000.0
2007-11-08 09:55:00,0.8693,0.86934,0.86705,0.86781,68800000.0
2007-11-08 10:00:00,0.86794,0.86818,0.8675,0.86801,62200000.0
2007-11-08 10:05:00,0.86788,0.86814,0.86719,0.86814,64000000.0
2007-11-08 10:10:00,0.86825,0.86972,0.86821,0.8697,70000000.0
2007-11-08 10:15:00,0.86998,0.87036,0.86984,0.87011,72400000.0
2007-11-08 10:20:00,0.87002,0.87094,0.87,0.87,66600000.0
2007-11-08 10:25:00,0.87008,0.87019,0.86954,0.86966,65400000.0
2007-11-08 10:30:00,0.86947,0.86955,0.86887,0.86896,58600000.0
2007-11-08 10:35:00,0.86899,0.87,0.86875,0.87,67400000.0
2007-11-08 10:40:00,0.87034,0.87087,0.87031,0.87055,67600000.0
2007-11-08 10:45:00,0.87051,0.87178,0.87048,0.87178,66000000.0
2007-11-08 10:50:00,0.87188,0.87198,0.87144,0.87187,62200000.0
2007-11-08 10:55:00,0.87221,0.87275,0.87193,0.87193,67200000.0
2007-11-08 11:00:00,0.87199,0.87357,0.87187,0.87296,66000000.0
2007-11-08 11:05:00,0.8731,0.87318,0.8727,0.87289,57600000.0
2007-11-08 11:10:00,0.87287,0.87346,0.87287,0.87326,77200000.0
2007-11-08 11:15:00,0.87323,0.87354,0.87259,0.87283,70400000.0
2007-11-08 11:20:00,0.87289,0.87337,0.8724,0.87337,71800000.0
2007-11-08 11:25:00,0.87329,0.87377,0.87328,0.87367,63200000.0
2007-11-08 11:30:00,0.87374,0.87462,0.87364,0.87462,69800000.0
2007-11-08 11:35:00,0.87458,0.87458,0.87314,0.87314,68600000.0
2007-11-08 11:40:00,0.87308,0.87316,0.87216,0.87306,62400000.0
2007-11-08 11:45:00,0.87307,0.87324,0.87262,0.87273,69200000.0
2007-11-08 11:50:00,0.87291,0.87303,0.87271,0.87272,72000000.0
2007-11-08 11:55:00,0.87212,0.87268,0.87152,0.8725,67200000.0
2007-11-08 12:00:00,0.87256,0.87283,0.8723,0.87247,70400000.0
2007-11-08 12:05:00,0.87252,0.8742,0.87252,0.87417,70600000.0
2007-11-08 12:10:00,0.87418,0.87477,0.87408,0.87423,78400000.0
2007-11-08 12:15:00,0.87422,0.87578,0.87422,0.8752,68000000.0
2007-11-08 12:20:00,0.87507,0.87556,0.87442,0.87556,67200000.0
2007-11-08 12:25:00,0.87571,0.87617,0.87556,0.87605,61200000.0
2007-11-08 12:30:00,0.87602,0.87608,0.87472,0.87512,66400000.0
2007-11-08 12:35:00,0.87526,0.8753,0.87494,0.87495,74800000.0
2007-11-08 12:40:00,0.87505,0.87513,0.87442,0.87452,64000000.0
2007-11-08 12:45:00,0.8745,0.87483,0.87389,0.87389,62400000.0
2007-11-08 12:50:00,0.87386,0.87441,0.87334,0.87441,72000000.0
2007-11-08 12:55:00,0.87422,0.87438,0.87296,0.87435,63200000.0
2007-11-08 13:00:00,0.87434,0.87497,0.87434,0.87489,66000000.0
2007-11-08 13:05:00,0.87505,0.87639,0.87505,0.87631,67200000.0
2007-11-08 13:10:00,0.87626,0.87631,0.87585,0.87603,56400000.0
2007-11-08 13:15:00,0.87603,0.87624,0.8759,0.8761,59200000.0
2007-11-08 13:20:00,0.87609,0.8768,0.87609,0.87659,74600000.0
2007-11-08 13:25:00,0.87668,0.87683,0.87612,0.87669,66000000.0
2007-11-08 13:30:00,0.87658,0.87754,0.87658,0.87713,103800000.0
2007-11-08 13:35:00,0.87715,0.87759,0.87715,0.87718,124800000.0
2007-11-08 13:40:00,0.87717,0.87756,0.87666,0.87721,142400000.0
2007-11-08 13:45:00,0.87726,0.87782,0.877,0.87782,121800000.0
2007-11-08 13:50:00,0.87785,0.87975,0.87766,0.87962,157400000.0
2007-11-08 13:55:00,0.8795,0.87985,0.87938,0.87943,129400000.0
2007-11-08 14:00:00,0.8794,0.8794,0.87838,0.87894,172000000.0
2007-11-08 14:05:00,0.87906,0.87916,0.87825,0.87843,151200000.0
2007-11-08 14:10:00,0.87851,0.87925,0.87846,0.87925,114800000.0
2007-11-08 14:15:00,0.8794,0.87969,0.87923,0.87941,184800000.0
2007-11-08 14:20:00,0.87953,0.87974,0.87946,0.87968,136800000.0
2007-11-08 14:25:00,0.87974,0.87976,0.87888,0.87944,107400000.0
2007-11-08 14:30:00,0.8796,0.87973,0.87871,0.87871,207800000.0
2007-11-08 14:35:00,0.87842,0.87878,0.87819,0.87848,183600000.0
2007-11-08 14:40:00,0.87847,0.87851,0.87767,0.87811,245200000.0
2007-11-08 14:45:00,0.87797,0.87826,0.87763,0.87773,152000000.0
2007-11-08 14:50:00,0.87773,0.87779,0.87736,0.87736,132000000.0
2007-11-08 14:55:00,0.87733,0.87739,0.87658,0.87658,102600000.0
2007-11-08 15:00:00,0.87653,0.87656,0.87578,0.876,153400000.0
2007-11-08 15:05:00,0.87629,0.87658,0.87587,0.87646,107600000.0
2007-11-08 15:10:00,0.87642,0.87701,0.87642,0.87696,227000000.0
2007-11-08 15:15:00,0.87693,0.87721,0.87668,0.87668,97800000.0
2007-11-08 15:20:00,0.87668,0.87702,0.87661,0.87673,165000000.0
2007-11-08 15:25:00,0.87665,0.87674,0.87423,0.87532,194200000.0
2007-11-08 15:30:00,0.87422,0.87622,0.87396,0.87615,252200000.0
2007-11-08 15:35:00,0.87604,0.87633,0.87578,0.8763,198200000.0
2007-11-08 15:40:00,0.87609,0.87609,0.87565,0.87603,207200000.0
2007-11-08 15:45:00,0.87594,0.87617,0.87515,0.87549,126000000.0
2007-11-08 15:50:00,0.87516,0.8754,0.87479,0.87518,89800000.0
2007-11-08 15:55:00,0.8751,0.8751,0.87458,0.87509,144800000.0
2007-11-08 16:00:00,0.87539,0.87539,0.8741,0.87421,239000000.0
2007-11-08 16:05:00,0.874,0.87434,0.87386,0.87434,200400000.0
2007-11-08 16:10:00,0.8744,0.87443,0.87352,0.87374,209000000.0
2007-11-08 16:15:00,0.87382,0.87462,0.87337,0.87425,169200000.0
2007-11-08 16:20:00,0.87422,0.87431,0.87373,0.87416,200400000.0
2007-11-08 16:25:00,0.87408,0.87429,0.87396,0.87412,171200000.0
2007-11-08 16:30:00,0.87413,0.87581,0.87412,0.87546,170000000.0
2007-11-08 16:35:00,0.87517,0.8766,0.87515,0.87565,226600000.0
2007-11-08 16:40:00,0.87576,0.87577,0.87444,0.87446,121800000.0
2007-11-08 16:45:00,0.87396,0.87396,0.87298,0.87298,317000000.0
2007-11-08 16:50:00,0.87289,0.87483,0.87289,0.87431,161200000.0
2007-11-08 16:55:00,0.87422,0.87442,0.87357,0.87442,197200000.0
2007-11-08 17:00:00,0.87455,0.87455,0.87176,0.87192,233200000.0
2007-11-08 17:05:00,0.87182,0.87363,0.87129,0.87347,182600000.0
2007-11-08 17:10:00,0.87368,0.87449,0.87331,0.87331,143600000.0
2007-11-08 17:15:00,0.87328,0.87493,0.87325,0.87474,104000000.0
2007-11-08 17:20:00,0.87492,0.87623,0.87475,0.87479,124800000.0
2007-11-08 17:25:00,0.87476,0.87496,0.87403,0.87418,200800000.0
2007-11-08 17:30:00,0.87426,0.87466,0.87369,0.87464,371400000.0
2007-11-08 17:35:00,0.87458,0.8748,0.87399,0.87399,205400000.0
2007-11-08 17:40:00,0.87392,0.87478,0.87392,0.87478,228000000.0
2007-11-08 17:45:00,0.87486,0.87517,0.87403,0.87496,305400000.0
2007-11-08 17:50:00,0.87512,0.87597,0.87512,0.87579,260600000.0
2007-11-08 17:55:00,0.87561,0.87561,0.87488,0.87504,267000000.0
2007-11-08 18:00:00,0.87529,0.87529,0.87459,0.87468,234200000.0
2007-11-08 18:05:00,0.87477,0.87511,0.87441,0.87463,319400000.0
2007-11-08 18:10:00,0.87448,0.87528,0.8742,0.87515,131600000.0
2007-11-08 18:15:00,0.87485,0.87532,0.87485,0.87517,226800000.0
2007-11-08 18:20:00,0.87493,0.87493,0.87349,0.87395,233400000.0
2007-11-08 18:25:00,0.87399,0.87426,0.87365,0.87398,145400000.0
2007-11-08 18:30:00,0.87406,0.87446,0.87351,0.87354,207800000.0
2007-11-08 18:35:00,0.87352,0.8736,0.87296,0.87313,176400000.0
2007-11-08 18:40:00,0.87318,0.87359,0.87318,0.87347,178200000.0
2007-11-08 18:45:00,0.87347,0.87423,0.87257,0.87351,137200000.0
2007-11-08 18:50:00,0.87354,0.87368,0.87227,0.87342,145600000.0
2007-11-08 18:55:00,0.87348,0.87402,0.87318,0.87402,145800000.0
2007-11-08 19:00:00,0.8742,0.87482,0.8742,0.87451,134800000.0
2007-11-08 19:05:00,0.87461,0.87473,0.87393,0.87404,163400000.0
2007-11-08 19:10:00,0.87426,0.87451,0.87408,0.87449,112000000.0
2007-11-08 19:15:00,0.87441,0.87466,0.87334,0.87357,82400000.0
2007-11-08 19:20:00,0.87349,0.87364,0.87273,0.87357,116200000.0
2007-11-08 19:25:00,0.87351,0.87365,0.87283,0.87342,94800000.0
2007-11-08 19:30:00,0.87346,0.87389,0.87332,0.87383,86800000.0
2007-11-08 19:35:00,0.87385,0.87409,0.87317,0.87317,95200000.0
2007-11-08 19:40:00,0.87318,0.87324,0.87211,0.87211,81600000.0
2007-11-08 19:45:00,0.87212,0.87263,0.8721,0.87236,93800000.0
2007-11-08 19:50:00,0.87179,0.8721,0.87144,0.87169,76000000.0
2007-11-08 19:55:00,0.87176,0.87253,0.87144,0.87253,60200000.0
2007-11-08 20:00:00,0.87247,0.87247,0.87158,0.87214,69000000.0
2007-11-08 20:05:00,0.87222,0.87222,0.87109,0.87109,64400000.0
2007-11-08 20:10:00,0.87079,0.87079,0.86958,0.86996,86000000.0
2007-11-08 20:15:00,0.86995,0.87002,0.86882,0.8694,64800000.0
2007-11-08 20:20:00,0.8696,0.8697,0.86882,0.86958,75200000.0
2007-11-08 20:25:00,0.86951,0.86975,0.86903,0.86962,56000000.0
2007-11-08 20:30:00,0.8696,0.87119,0.8696,0.87114,69600000.0
2007-11-08 20:35:00,0.87125,0.87128,0.87032,0.87115,69600000.0
2007-11-08 20:40:00,0.87116,0.87118,0.87028,0.87059,66000000.0
2007-11-08 20:45:00,0.8705,0.87065,0.86982,0.86982,51000000.0
2007-11-08 20:50:00,0.86987,0.87034,0.86978,0.87033,64400000.0
2007-11-08 20:55:00,0.87032,0.87106,0.86967,0.87106,64000000.0
2007-11-08 21:00:00,0.87113,0.87179,0.87113,0.87148,62800000.0
2007-11-08 21:05:00,0.87153,0.87173,0.87095,0.87095,67600000.0
2007-11-08 21:10:00,0.87071,0.87087,0.86944,0.86944,70000000.0
2007-11-08 21:15:00,0.86916,0.86916,0.86815,0.86896,59200000.0
2007-11-08 21:20:00,0.86876,0.86917,0.86858,0.869,62800000.0
2007-11-08 21:25:00,0.86896,0.87022,0.86894,0.87011,58600000.0
2007-11-08 21:30:00,0.86998,0.87104,0.86994,0.87067,56400000.0
2007-11-08 21:35:00,0.87077,0.87081,0.87028,0.87028,73600000.0
2007-11-08 21:40:00,0.87011,0.87041,0.86998,0.87041,74000000.0
2007-11-08 21:45:00,0.8704,0.87041,0.86937,0.86937,69400000.0
2007-11-08 21:50:00,0.87013,0.87013,0.8696,0.86981,58000000.0
2007-11-08 21:55:00,0.86989,0.87091,0.86986,0.87063,60800000.0
2007-11-08 22:00:00,0.871,0.87172,0.871,0.87159,53600000.0
2007-11-08 22:05:00,0.87168,0.872,0.87135,0.87151,66000000.0
2007-11-08 22:10:00,0.87139,0.87185,0.87115,0.87185,77200000.0
2007-11-08 22:15:00,0.87177,0.8739,0.87167,0.8739,62200000.0
2007-11-08 22:20:00,0.87444,0.8767,0.87399,0.8767,58000000.0
2007-11-08 22:25:00,0.87711,0.87769,0.87686,0.87728,69200000.0
2007-11-08 22:30:00,0.87735,0.87735,0.87602,0.87614,96800000.0
2007-11-08 22:35:00,0.87603,0.87688,0.87556,0.87557,66600000.0
2007-11-08 22:40:00,0.8758,0.87963,0.8758,0.87929,52000000.0
2007-11-08 22:45:00,0.87898,0.87898,0.87794,0.87879,57600000.0
2007-11-08 22:50:00,0.87869,0.87869,0.87743,0.87743,65600000.0
2007-11-08 22:55:00,0.87754,0.87778,0.87652,0.87653,63600000.0
2007-11-08 23:00:00,0.87635,0.8766,0.87503,0.87583,73600000.0
2007-11-08 23:05:00,0.87596,0.87607,0.87505,0.87507,49600000.0
2007-11-08 23:10:00,0.8751,0.87535,0.87484,0.87484,61800000.0
2007-11-08 23:15:00,0.87501,0.87572,0.87483,0.8755,64400000.0
2007-11-08 23:20:00,0.87542,0.87552,0.87442,0.87529,56000000.0
2007-11-08 23:25:00,0.87532,0.87572,0.87496,0.8755,54400000.0
2007-11-08 23:30:00,0.87543,0.8759,0.87479,0.87586,72800000.0
2007-11-08 23:35:00,0.8759,0.87594,0.87508,0.87545,61200000.0
2007-11-08 23:40:00,0.87552,0.87566,0.87524,0.87527,62400000.0
2007-11-08 23:45:00,0.87513,0.87528,0.87414,0.87499,64000000.0
2007-11-08 23:50:00,0.87503,0.87537,0.87484,0.87503,67600000.0
2007-11-08 23:55:00,0.87539,0.87543,0.87408,0.87468,88000000.0
2007-11-09 00:00:00,0.87415,0.8743,0.87349,0.874,66000000.0
2007-11-09 00:05:00,0.87391,0.87428,0.87352,0.87417,64400000.0
2007-11-09 00:10:00,0.87414,0.87416,0.87395,0.87395,58000000.0
2007-11-09 00:15:00,0.87386,0.87503,0.87385,0.87503,62600000.0
2007-11-09 00:20:00,0.87471,0.87505,0.87432,0.87505,57600000.0
2007-11-09 00:25:00,0.87536,0.87541,0.87487,0.87511,59200000.0
2007-11-09 00:30:00,0.87509,0.87562,0.87493,0.87535,69200000.0
2007-11-09 00:35:00,0.87545,0.87557,0.87514,0.87525,64000000.0
2007-11-09 00:40:00,0.87517,0.87523,0.87496,0.8751,60000000.0
2007-11-09 00:45:00,0.87506,0.8754,0.87494,0.87538,71800000.0
2007-11-09 00:50:00,0.87549,0.87567,0.87513,0.87529,52200000.0
2007-11-09 00:55:00,0.87515,0.87591,0.87481,0.87563,62000000.0
2007-11-09 01:00:00,0.87553,0.87574,0.87509,0.87569,66600000.0
2007-11-09 01:05:00,0.87559,0.87572,0.87506,0.8752,58600000.0
2007-11-09 01:10:00,0.87543,0.87543,0.87464,0.87487,66400000.0
2007-11-09 01:15:00,0.87476,0.87494,0.87464,0.87483,57600000.0
2007-11-09 01:20:00,0.87476,0.87523,0.87468,0.87508,65600000.0
2007-11-09 01:25:00,0.87522,0.87533,0.87411,0.87522,59600000.0
2007-11-09 01:30:00,0.87523,0.87523,0.87501,0.87518,49600000.0
2007-11-09 01:35:00,0.87512,0.87556,0.87503,0.87556,61800000.0
2007-11-09 01:40:00,0.87559,0.87598,0.87548,0.87562,46200000.0
2007-11-09 01:45:00,0.87561,0.87561,0.87506,0.87531,59200000.0
2007-11-09 01:50:00,0.87532,0.87532,0.87428,0.87478,62400000.0
2007-11-09 01:55:00,0.8747,0.8751,0.8747,0.87492,70400000.0
2007-11-09 02:00:00,0.87487,0.875,0.87423,0.87424,72000000.0
2007-11-09 02:05:00,0.87424,0.8746,0.87404,0.87454,68600000.0
2007-11-09 02:10:00,0.87473,0.87495,0.87461,0.87476,74400000.0
2007-11-09 02:15:00,0.87468,0.87498,0.87456,0.87488,68200000.0
2007-11-09 02:20:00,0.87483,0.8751,0.87448,0.8745,66000000.0
2007-11-09 02:25:00,0.8745,0.87541,0.87375,0.87538,59200000.0
2007-11-09 02:30:00,0.87532,0.87545,0.87495,0.87509,65000000.0
2007-11-09 02:35:00,0.87538,0.87657,0.87538,0.87644,60000000.0
2007-11-09 02:40:00,0.87655,0.87707,0.87652,0.87679,67600000.0
2007-11-09 02:45:00,0.87659,0.87659,0.87623,0.87652,66000000.0
2007-11-09 02:50:00,0.87677,0.87692,0.87624,0.87632,66600000.0
2007-11-09 02:55:00,0.87645,0.87678,0.87642,0.87644,69200000.0
2007-11-09 03:00:00,0.87681,0.87702,0.87659,0.87686,72600000.0
2007-11-09 03:05:00,0.87676,0.87748,0.87655,0.87699,59600000.0
2007-11-09 03:10:00,0.87699,0.87752,0.87622,0.87702,73400000.0
2007-11-09 03:15:00,0.87701,0.87713,0.87554,0.87644,70400000.0
2007-11-09 03:20:00,0.8764,0.87696,0.87623,0.87672,60800000.0
2007-11-09 03:25:00,0.87662,0.87665,0.87507,0.87538,66000000.0
2007-11-09 03:30:00,0.87529,0.87529,0.87464,0.87507,63200000.0
2007-11-09 03:35:00,0.87487,0.87661,0.87487,0.87563,57000000.0
2007-11-09 03:40:00,0.87567,0.87602,0.87517,0.87517,67200000.0
2007-11-09 03:45:00,0.87442,0.87475,0.87392,0.87394,52000000.0
2007-11-09 03:50:00,0.87385,0.87385,0.87224,0.87226,74400000.0
2007-11-09 03:55:00,0.87232,0.8731,0.87202,0.87232,69600000.0
2007-11-09 04:00:00,0.87239,0.87245,0.8709,0.87171,73600000.0
2007-11-09 04:05:00,0.87204,0.87204,0.87128,0.87149,61600000.0
2007-11-09 04:10:00,0.8712,0.87247,0.87109,0.87206,60800000.0
2007-11-09 04:15:00,0.87215,0.87287,0.872,0.87286,61600000.0
2007-11-09 04:20:00,0.87284,0.87308,0.8726,0.87276,65600000.0
2007-11-09 04:25:00,0.8724,0.8724,0.87165,0.87166,65600000.0
2007-11-09 04:30:00,0.87163,0.87226,0.87158,0.87226,57400000.0
2007-11-09 04:35:00,0.87228,0.87284,0.87214,0.87269,62400000.0
2007-11-09 04:40:00,0.87275,0.8728,0.87191,0.87216,64400000.0
2007-11-09 04:45:00,0.87228,0.87245,0.87206,0.87217,73400000.0
2007-11-09 04:50:00,0.87229,0.87244,0.87122,0.87187,68600000.0
2007-11-09 04:55:00,0.87183,0.87215,0.87174,0.872,67200000.0
2007-11-09 05:00:00,0.87201,0.87225,0.87179,0.87201,61200000.0
2007-11-09 05:05:00,0.87197,0.87201,0.87164,0.87185,62800000.0
2007-11-09 05:10:00,0.87185,0.87245,0.87168,0.87245,70000000.0
2007-11-09 05:15:00,0.87241,0.87253,0.87216,0.8724,63200000.0
2007-11-09 05:20:00,0.87254,0.87266,0.8723,0.87238,63400000.0
2007-11-09 05:25:00,0.87229,0.87229,0.87202,0.87209,67400000.0
2007-11-09 05:30:00,0.87206,0.87216,0.87173,0.87204,70400000.0
2007-11-09 05:35:00,0.87199,0.8721,0.87163,0.87171,62400000.0
2007-11-09 05:40:00,0.87166,0.87254,0.87148,0.87211,64400000.0
2007-11-09 05:45:00,0.87228,0.87288,0.87217,0.87217,64000000.0
2007-11-09 05:50:00,0.87213,0.87294,0.87213,0.87294,61200000.0
2007-11-09 05:55:00,0.87306,0.87306,0.87242,0.87255,75600000.0
2007-11-09 06:00:00,0.87262,0.87324,0.87215,0.87261,63800000.0
2007-11-09 06:05:00,0.87259,0.87296,0.87253,0.87278,74600000.0
2007-11-09 06:10:00,0.87282,0.87293,0.87238,0.87242,62400000.0
2007-11-09 06:15:00,0.87266,0.87308,0.87232,0.87286,63800000.0
2007-11-09 06:20:00,0.8729,0.87299,0.87257,0.87275,70200000.0
2007-11-09 06:25:00,0.87264,0.873,0.87239,0.87255,62800000.0
2007-11-09 06:30:00,0.87255,0.8729,0.87216,0.87267,70800000.0
2007-11-09 06:35:00,0.87257,0.87287,0.87207,0.87256,70200000.0
2007-11-09 06:40:00,0.87288,0.87359,0.87288,0.87333,70200000.0
2007-11-09 06:45:00,0.87333,0.8741,0.8732,0.8738,66600000.0
2007-11-09 06:50:00,0.87356,0.87379,0.87314,0.87331,68200000.0
2007-11-09 06:55:00,0.87333,0.87344,0.87318,0.87327,67600000.0
2007-11-09 07:00:00,0.87321,0.87323,0.87277,0.87277,59200000.0
2007-11-09 07:05:00,0.87272,0.87291,0.87261,0.87291,60200000.0
2007-11-09 07:10:00,0.87289,0.8733,0.87282,0.87302,68800000.0
2007-11-09 07:15:00,0.8732,0.87365,0.87308,0.87329,65600000.0
2007-11-09 07:20:00,0.87315,0.87383,0.87311,0.87383,55400000.0
2007-11-09 07:25:00,0.87386,0.87409,0.87251,0.8737,62400000.0
2007-11-09 07:30:00,0.87367,0.87376,0.87325,0.87368,59200000.0
2007-11-09 07:35:00,0.87381,0.87391,0.87306,0.87337,65000000.0
2007-11-09 07:40:00,0.87348,0.87385,0.87316,0.87385,67200000.0
2007-11-09 07:45:00,0.8739,0.87412,0.87309,0.8737,59200000.0
2007-11-09 07:50:00,0.87364,0.87428,0.87364,0.87369,64000000.0
2007-11-09 07:55:00,0.87366,0.87375,0.87177,0.87214,68800000.0
2007-11-09 08:00:00,0.87196,0.87198,0.87099,0.87157,69200000.0
2007-11-09 08:05:00,0.87152,0.87153,0.87088,0.87115,73600000.0
2007-11-09 08:10:00,0.87104,0.8712,0.87041,0.87116,62800000.0
2007-11-09 08:15:00,0.87091,0.87105,0.87042,0.87068,63200000.0
2007-11-09 08:20:00,0.87059,0.87119,0.87059,0.87082,66000000.0
2007-11-09 08:25:00,0.87095,0.87158,0.87082,0.87137,65400000.0
2007-11-09 08:30:00,0.87152,0.87193,0.87014,0.87014,71800000.0
2007-11-09 08:35:00,0.86992,0.87129,0.86991,0.87118,56000000.0
2007-11-09 08:40:00,0.8712,0.87194,0.87094,0.87167,56400000.0
2007-11-09 08:45:00,0.87158,0.87205,0.87158,0.87187,59200000.0
2007-11-09 08:50:00,0.87194,0.872,0.87154,0.87161,64000000.0
2007-11-09 08:55:00,0.87174,0.87211,0.87164,0.8721,66400000.0
2007-11-09 09:00:00,0.87209,0.87232,0.87199,0.87222,68400000.0
2007-11-09 09:05:00,0.87218,0.87251,0.87203,0.8722,80000000.0
2007-11-09 09:10:00,0.8723,0.87276,0.87223,0.87258,64000000.0
2007-11-09 09:15:00,0.87269,0.87269,0.87242,0.87263,73600000.0
2007-11-09 09:20:00,0.87261,0.87283,0.87243,0.87263,65600000.0
2007-11-09 09:25:00,0.87272,0.87327,0.87267,0.87316,70800000.0
2007-11-09 09:30:00,0.87317,0.87317,0.87139,0.87259,75600000.0
2007-11-09 09:35:00,0.87249,0.8728,0.87214,0.87214,66000000.0
2007-11-09 09:40:00,0.87218,0.87328,0.87216,0.87301,63400000.0
2007-11-09 09:45:00,0.87303,0.87343,0.87296,0.87334,58000000.0
2007-11-09 09:50:00,0.87349,0.87417,0.87342,0.87392,66000000.0
2007-11-09 09:55:00,0.87402,0.87414,0.87359,0.87414,69200000.0
2007-11-09 10:00:00,0.87408,0.87485,0.87393,0.87474,62400000.0
2007-11-09 10:05:00,0.87471,0.87478,0.87429,0.8745,64400000.0
2007-11-09 10:10:00,0.8743,0.8744,0.87316,0.87323,68600000.0
2007-11-09 10:15:00,0.87338,0.87434,0.87338,0.87434,72400000.0
2007-11-09 10:20:00,0.8743,0.87494,0.87395,0.87466,67600000.0
2007-11-09 10:25:00,0.87477,0.87493,0.87404,0.87411,65600000.0
2007-11-09 10:30:00,0.87404,0.87428,0.87391,0.87428,59600000.0
2007-11-09 10:35:00,0.87418,0.87418,0.87357,0.87368,67200000.0
2007-11-09 10:40:00,0.87361,0.87361,0.87281,0.87316,67200000.0
2007-11-09 10:45:00,0.87335,0.87335,0.87257,0.87329,65400000.0
2007-11-09 10:50:00,0.87329,0.87369,0.87315,0.87344,62800000.0
2007-11-09 10:55:00,0.87356,0.87365,0.8731,0.87343,67600000.0
2007-11-09 11:00:00,0.87337,0.87441,0.87328,0.87429,66400000.0
2007-11-09 11:05:00,0.87404,0.87413,0.87216,0.87216,57400000.0
2007-11-09 11:10:00,0.87217,0.87237,0.87132,0.87144,78000000.0
2007-11-09 11:15:00,0.87157,0.87218,0.87153,0.87218,70800000.0
2007-11-09 11:20:00,0.87213,0.87258,0.87175,0.87252,72400000.0
2007-11-09 11:25:00,0.87266,0.87325,0.87231,0.87325,62400000.0
2007-11-09 11:30:00,0.87339,0.87341,0.87128,0.87133,70800000.0
2007-11-09 11:35:00,0.87156,0.87233,0.87156,0.87202,68800000.0
2007-11-09 11:40:00,0.87201,0.87226,0.87088,0.87098,62400000.0
2007-11-09 11:45:00,0.87088,0.87103,0.87071,0.87093,69200000.0
2007-11-09 11:50:00,0.87072,0.87072,0.86952,0.86983,72000000.0
2007-11-09 11:55:00,0.86969,0.86996,0.86836,0.86866,67000000.0
2007-11-09 12:00:00,0.86857,0.86857,0.86766,0.86796,70800000.0
2007-11-09 12:05:00,0.86807,0.86863,0.86712,0.86712,69800000.0
2007-11-09 12:10:00,0.86696,0.86754,0.86671,0.86749,77200000.0
2007-11-09 12:15:00,0.86723,0.86785,0.86716,0.86744,67600000.0
2007-11-09 12:20:00,0.86726,0.86726,0.86585,0.86684,67200000.0
2007-11-09 12:25:00,0.86681,0.8671,0.86659,0.86679,60600000.0
2007-11-09 12:30:00,0.8662,0.86713,0.86613,0.86713,67600000.0
2007-11-09 12:35:00,0.86738,0.86801,0.86541,0.86541,73400000.0
2007-11-09 12:40:00,0.86596,0.86625,0.86499,0.86597,63200000.0
2007-11-09 12:45:00,0.86602,0.86602,0.86406,0.86406,63600000.0
2007-11-09 12:50:00,0.86402,0.86524,0.86382,0.86524,71400000.0
2007-11-09 12:55:00,0.86525,0.86532,0.86373,0.86438,63200000.0
2007-11-09 13:00:00,0.86417,0.86523,0.86358,0.86523,67200000.0
2007-11-09 13:05:00,0.86535,0.86737,0.86523,0.86718,67600000.0
2007-11-09 13:10:00,0.86709,0.8672,0.86506,0.86508,58000000.0
2007-11-09 13:15:00,0.86509,0.86533,0.86216,0.86235,59600000.0
2007-11-09 13:20:00,0.86249,0.86354,0.86201,0.86334,76000000.0
2007-11-09 13:25:00,0.86306,0.86307,0.86208,0.8626,66000000.0
2007-11-09 13:30:00,0.86246,0.86298,0.86227,0.86298,104800000.0
2007-11-09 13:35:00,0.86285,0.8639,0.86253,0.86364,124800000.0
2007-11-09 13:40:00,0.86375,0.86458,0.86358,0.86394,140600000.0
2007-11-09 13:45:00,0.8638,0.86474,0.86328,0.86341,122400000.0
2007-11-09 13:50:00,0.86329,0.86329,0.86249,0.86277,156400000.0
2007-11-09 13:55:00,0.8628,0.86311,0.86237,0.86253,129000000.0
2007-11-09 14:00:00,0.86257,0.86439,0.86234,0.86439,172400000.0
2007-11-09 14:05:00,0.86453,0.86453,0.86329,0.86449,150600000.0
2007-11-09 14:10:00,0.8646,0.86643,0.86453,0.86643,115400000.0
2007-11-09 14:15:00,0.86646,0.8669,0.86624,0.86624,185000000.0
2007-11-09 14:20:00,0.86615,0.86615,0.86542,0.86584,138200000.0
2007-11-09 14:25:00,0.8658,0.8668,0.86554,0.86557,107200000.0
2007-11-09 14:30:00,0.86519,0.86552,0.86474,0.86552,207200000.0
2007-11-09 14:35:00,0.86555,0.86599,0.86547,0.86555,182400000.0
2007-11-09 14:40:00,0.8654,0.8654,0.86373,0.86373,243800000.0
2007-11-09 14:45:00,0.86357,0.86436,0.86328,0.86436,151400000.0
2007-11-09 14:50:00,0.8642,0.8644,0.8635,0.8635,133600000.0
2007-11-09 14:55:00,0.86344,0.86355,0.86269,0.863,102200000.0
2007-11-09 15:00:00,0.86302,0.86409,0.8627,0.86365,153800000.0
2007-11-09 15:05:00,0.864,0.8649,0.86346,0.8648,107800000.0
2007-11-09 15:10:00,0.86421,0.86493,0.86421,0.86449,227200000.0
2007-11-09 15:15:00,0.86457,0.86457,0.86328,0.86339,97800000.0
2007-11-09 15:20:00,0.86342,0.86482,0.86342,0.86461,165000000.0
2007-11-09 15:25:00,0.86448,0.86569,0.86403,0.86488,193000000.0
2007-11-09 15:30:00,0.8638,0.8647,0.86279,0.86465,251000000.0
2007-11-09 15:35:00,0.86467,0.86529,0.86429,0.86429,199000000.0
2007-11-09 15:40:00,0.86396,0.86396,0.86314,0.86319,207000000.0
2007-11-09 15:45:00,0.86321,0.8641,0.86321,0.8635,125600000.0
2007-11-09 15:50:00,0.86347,0.86495,0.8634,0.86489,90800000.0
2007-11-09 15:55:00,0.86517,0.86561,0.86497,0.86497,144200000.0
2007-11-09 16:00:00,0.86494,0.86553,0.86477,0.86522,239400000.0
2007-11-09 16:05:00,0.86515,0.86684,0.86505,0.86684,200800000.0
2007-11-09 16:10:00,0.86671,0.86671,0.86563,0.86564,210000000.0
2007-11-09 16:15:00,0.8656,0.86587,0.86506,0.86587,170600000.0
2007-11-09 16:20:00,0.86589,0.86619,0.86506,0.86506,200200000.0
2007-11-09 16:25:00,0.86469,0.86479,0.86313,0.86322,172400000.0
2007-11-09 16:30:00,0.86308,0.86425,0.86267,0.86379,170600000.0
2007-11-09 16:35:00,0.8635,0.8635,0.85968,0.85968,227400000.0
2007-11-09 16:40:00,0.86024,0.86118,0.86024,0.86118,122000000.0
2007-11-09 16:45:00,0.86135,0.86358,0.86135,0.86358,316000000.0
2007-11-09 16:50:00,0.86371,0.86415,0.86261,0.86261,160600000.0
2007-11-09 16:55:00,0.86246,0.8646,0.86244,0.86452,196600000.0
2007-11-09 17:00:00,0.86376,0.86427,0.86286,0.86335,234000000.0
2007-11-09 17:05:00,0.86344,0.86581,0.86344,0.86565,182800000.0
2007-11-09 17:10:00,0.86501,0.86613,0.86493,0.86533,146000000.0
2007-11-09 17:15:00,0.86529,0.8664,0.86479,0.86602,104400000.0
2007-11-09 17:20:00,0.86609,0.86616,0.86423,0.86423,123800000.0
2007-11-09 17:25:00,0.8637,0.86424,0.86305,0.86378,200200000.0
2007-11-09 17:30:00,0.86376,0.86482,0.86307,0.86334,373600000.0
2007-11-09 17:35:00,0.8632,0.86425,0.86312,0.86425,204800000.0
2007-11-09 17:40:00,0.86429,0.86465,0.86387,0.86419,228400000.0
2007-11-09 17:45:00,0.8641,0.8641,0.86213,0.86237,306600000.0
2007-11-09 17:50:00,0.86255,0.86259,0.86204,0.86212,259400000.0
2007-11-09 17:55:00,0.8618,0.86211,0.86055,0.86055,268800000.0
2007-11-09 18:00:00,0.86046,0.86202,0.86046,0.86183,233600000.0
2007-11-09 18:05:00,0.86183,0.86201,0.85996,0.85996,321400000.0
2007-11-09 18:10:00,0.8597,0.8597,0.85759,0.8577,130200000.0
2007-11-09 18:15:00,0.85795,0.86012,0.85795,0.86007,228400000.0
2007-11-09 18:20:00,0.86032,0.86204,0.8603,0.86186,232200000.0
2007-11-09 18:25:00,0.86201,0.86222,0.8609,0.86162,145000000.0
2007-11-09 18:30:00,0.86167,0.86177,0.86093,0.86115,208600000.0
2007-11-09 18:35:00,0.86115,0.86127,0.86036,0.86036,176000000.0
2007-11-09 18:40:00,0.86052,0.86094,0.86006,0.86006,178600000.0
2007-11-09 18:45:00,0.86006,0.86135,0.85917,0.86052,136800000.0
2007-11-09 18:50:00,0.86057,0.86057,0.85958,0.86003,145600000.0
2007-11-09 18:55:00,0.86016,0.8611,0.86015,0.8611,146400000.0
2007-11-09 19:00:00,0.86114,0.86114,0.85936,0.85949,134600000.0
2007-11-09 19:05:00,0.85954,0.85982,0.85922,0.85961,163600000.0
2007-11-09 19:10:00,0.85974,0.86089,0.85974,0.86042,102600000.0
2007-11-09 19:15:00,0.86029,0.8604,0.85988,0.86025,83200000.0
2007-11-09 19:20:00,0.86019,0.86054,0.85966,0.85966,116200000.0
2007-11-09 19:25:00,0.85938,0.86046,0.85929,0.86016,94800000.0
2007-11-09 19:30:00,0.86033,0.86074,0.86031,0.86072,86400000.0
2007-11-09 19:35:00,0.86091,0.86222,0.86073,0.86199,94400000.0
2007-11-09 19:40:00,0.86208,0.86239,0.86153,0.86158,81600000.0
2007-11-09 19:45:00,0.86156,0.86198,0.86139,0.86147,94200000.0
2007-11-09 19:50:00,0.86138,0.86156,0.86084,0.86115,75000000.0
2007-11-09 19:55:00,0.86127,0.86142,0.86122,0.86139,60600000.0
2007-11-09 20:00:00,0.86121,0.86121,0.85964,0.85977,69200000.0
2007-11-09 20:05:00,0.85984,0.86022,0.85965,0.86002,65600000.0
2007-11-09 20:10:00,0.85997,0.86055,0.85991,0.86045,93800000.0
2007-11-09 20:15:00,0.86029,0.86104,0.8602,0.86084,64000000.0
2007-11-09 20:20:00,0.86069,0.86159,0.8606,0.86135,75200000.0
2007-11-09 20:25:00,0.86157,0.86256,0.86146,0.86253,56000000.0
2007-11-09 20:30:00,0.86255,0.86267,0.86142,0.86142,68200000.0
2007-11-09 20:35:00,0.86139,0.86139,0.86042,0.86112,69200000.0
2007-11-09 20:40:00,0.86122,0.86181,0.86075,0.86181,65600000.0
2007-11-09 20:45:00,0.86195,0.86266,0.86195,0.86208,51600000.0
2007-11-09 20:50:00,0.86202,0.86231,0.86163,0.86175,64000000.0
2007-11-09 20:55:00,0.86193,0.86225,0.86151,0.86218,63600000.0
2007-11-09 21:00:00,0.86201,0.86248,0.86185,0.86227,62800000.0
2007-11-09 21:05:00,0.86253,0.86263,0.86198,0.86251,65400000.0
2007-11-09 21:10:00,0.8625,0.8625,0.86193,0.86209,68800000.0
2007-11-09 21:15:00,0.86216,0.86432,0.86216,0.86428,55400000.0
2007-11-09 21:20:00,0.86438,0.86551,0.86371,0.86398,62800000.0
2007-11-09 21:25:00,0.86413,0.86567,0.86387,0.86567,58600000.0
2007-11-09 21:30:00,0.86546,0.8657,0.86442,0.86476,64000000.0
2007-11-09 21:35:00,0.86474,0.86486,0.86317,0.86349,73600000.0
2007-11-09 21:40:00,0.86343,0.86358,0.86309,0.86338,74400000.0
2007-11-09 21:45:00,0.86331,0.86343,0.86219,0.86311,75600000.0
2007-11-09 21:50:00,0.86321,0.86321,0.86184,0.86184,58400000.0
2007-11-09 21:55:00,0.86178,0.86208,0.86117,0.8614,60200000.0
2007-11-09 22:00:00,0.86137,0.86146,0.86063,0.86094,52800000.0
2007-11-09 22:05:00,0.86098,0.86144,0.86094,0.86118,67600000.0
2007-11-09 22:10:00,0.86131,0.86134,0.86065,0.86096,77200000.0
2007-11-09 22:15:00,0.86087,0.86115,0.86087,0.86104,62400000.0
2007-11-09 22:20:00,0.86081,0.8612,0.85981,0.86069,57000000.0
2007-11-09 22:25:00,0.86107,0.86147,0.86078,0.86089,71400000.0
2007-11-09 22:30:00,0.86087,0.86145,0.86022,0.86141,97400000.0
2007-11-09 22:35:00,0.86121,0.86121,0.85935,0.86012,67600000.0
2007-11-09 22:40:00,0.86011,0.86037,0.85925,0.85932,51200000.0
2007-11-09 22:45:00,0.85935,0.85941,0.85895,0.8592,53200000.0
2007-11-09 22:50:00,0.85946,0.85954,0.85814,0.85846,69800000.0
2007-11-09 22:55:00,0.85853,0.85871,0.85717,0.85717,62400000.0
2007-11-09 23:00:00,0.85667,0.857,0.85551,0.85642,73000000.0
2007-11-09 23:05:00,0.85623,0.85625,0.85575,0.85585,62200000.0
2007-11-09 23:10:00,0.85578,0.85626,0.85571,0.85571,63000000.0
2007-11-09 23:15:00,0.85594,0.85618,0.85575,0.85618,64000000.0
2007-11-09 23:20:00,0.85647,0.85653,0.8555,0.85634,59200000.0
2007-11-09 23:25:00,0.85609,0.85672,0.85571,0.85609,53800000.0
2007-11-09 23:30:00,0.85606,0.85751,0.85606,0.85722,72800000.0
2007-11-09 23:35:00,0.85717,0.85741,0.85687,0.85708,60800000.0
2007-11-09 23:40:00,0.85706,0.85715,0.85643,0.85645,62800000.0
2007-11-09 23:45:00,0.85664,0.85689,0.85585,0.85585,62800000.0
2007-11-09 23:50:00,0.85574,0.85604,0.85574,0.85593,67400000.0
2007-11-09 23:55:00,0.85591,0.85692,0.8549,0.85692,87800000.0
2007-11-12 00:00:00,0.85218,0.85652,0.85137,0.85137,65600000.0
2007-11-12 00:05:00,0.85091,0.85094,0.85032,0.85038,58000000.0
2007-11-12 00:10:00,0.85043,0.85082,0.85037,0.85051,52800000.0
2007-11-12 00:15:00,0.85055,0.85065,0.84809,0.84838,62400000.0
2007-11-12 00:20:00,0.84846,0.84849,0.84671,0.84744,57000000.0
2007-11-12 00:25:00,0.84749,0.84782,0.84701,0.84772,56800000.0
2007-11-12 00:30:00,0.8477,0.84941,0.8477,0.84893,68800000.0
2007-11-12 00:35:00,0.84899,0.84946,0.84884,0.84937,64400000.0
2007-11-12 00:40:00,0.84989,0.85071,0.84981,0.85021,59200000.0
2007-11-12 00:45:00,0.85022,0.85261,0.8501,0.85261,71400000.0
2007-11-12 00:50:00,0.8528,0.8528,0.85131,0.85147,52200000.0
2007-11-12 00:55:00,0.85147,0.85156,0.85119,0.85138,63600000.0
2007-11-12 01:00:00,0.85167,0.85206,0.85137,0.85193,67600000.0
2007-11-12 01:05:00,0.85223,0.85287,0.85183,0.85277,58600000.0
2007-11-12 01:10:00,0.85278,0.85308,0.85239,0.8529,58000000.0
2007-11-12 01:15:00,0.8527,0.85274,0.85227,0.85274,57000000.0
2007-11-12 01:20:00,0.85278,0.85278,0.85172,0.85206,65600000.0
2007-11-12 01:25:00,0.85201,0.85366,0.85201,0.85366,59200000.0
2007-11-12 01:30:00,0.85381,0.85437,0.85307,0.85335,52800000.0
2007-11-12 01:35:00,0.85341,0.85352,0.85318,0.85349,57600000.0
2007-11-12 01:40:00,0.85357,0.85395,0.85344,0.85395,46800000.0
2007-11-12 01:45:00,0.85404,0.85435,0.85377,0.85419,59400000.0
2007-11-12 01:50:00,0.85427,0.85427,0.85303,0.85328,62400000.0
2007-11-12 01:55:00,0.85301,0.85348,0.85257,0.85348,62800000.0
2007-11-12 02:00:00,0.85373,0.85531,0.85363,0.85506,62400000.0
2007-11-12 02:05:00,0.85508,0.8561,0.8547,0.85578,62800000.0
2007-11-12 02:10:00,0.85571,0.85602,0.85555,0.85602,60400000.0
2007-11-12 02:15:00,0.856,0.85671,0.85582,0.85663,45800000.0
2007-11-12 02:20:00,0.85639,0.85643,0.85555,0.856,57600000.0
2007-11-12 02:25:00,0.85606,0.85613,0.85495,0.85516,50000000.0
2007-11-12 02:30:00,0.85498,0.85562,0.85355,0.85359,58600000.0
2007-11-12 02:35:00,0.85397,0.8552,0.85397,0.85435,65600000.0
2007-11-12 02:40:00,0.85457,0.85503,0.85431,0.85503,57000000.0
2007-11-12 02:45:00,0.85527,0.85547,0.85385,0.85395,57600000.0
2007-11-12 02:50:00,0.85414,0.85421,0.85346,0.85347,59600000.0
2007-11-12 02:55:00,0.85339,0.85339,0.8523,0.85286,67200000.0
2007-11-12 03:00:00,0.85289,0.85357,0.8526,0.85357,62800000.0
2007-11-12 03:05:00,0.85372,0.85385,0.85346,0.85381,54000000.0
2007-11-12 03:10:00,0.8539,0.8539,0.85312,0.85318,72400000.0
2007-11-12 03:15:00,0.85328,0.85344,0.85299,0.85335,59000000.0
2007-11-12 03:20:00,0.85337,0.85394,0.85327,0.85394,64000000.0
2007-11-12 03:25:00,0.85388,0.85399,0.85313,0.85365,69200000.0
2007-11-12 03:30:00,0.85375,0.85412,0.85375,0.85402,50000000.0
2007-11-12 03:35:00,0.85384,0.85405,0.85328,0.85334,57400000.0
2007-11-12 03:40:00,0.85337,0.85338,0.85138,0.85181,61600000.0
2007-11-12 03:45:00,0.85137,0.85192,0.85115,0.85148,49400000.0
2007-11-12 03:50:00,0.85141,0.85233,0.85102,0.85233,57600000.0
2007-11-12 03:55:00,0.85234,0.85251,0.85033,0.85033,65400000.0
2007-11-12 04:00:00,0.85012,0.85083,0.84984,0.85057,86800000.0
2007-11-12 04:05:00,0.85032,0.85083,0.84913,0.8506,68000000.0
2007-11-12 04:10:00,0.85071,0.85111,0.85036,0.851,58400000.0
2007-11-12 04:15:00,0.85095,0.85124,0.85067,0.85092,62400000.0
2007-11-12 04:20:00,0.85077,0.85162,0.85046,0.85155,61200000.0
2007-11-12 04:25:00,0.8516,0.85179,0.85081,0.85093,71400000.0
2007-11-12 04:30:00,0.85103,0.85119,0.85068,0.85098,54200000.0
2007-11-12 04:35:00,0.85101,0.85162,0.85032,0.85146,56000000.0
2007-11-12 04:40:00,0.85133,0.85176,0.85103,0.8516,64400000.0
2007-11-12 04:45:00,0.85125,0.85155,0.85082,0.85105,62400000.0
2007-11-12 04:50:00,0.85083,0.85146,0.85052,0.85143,62800000.0
2007-11-12 04:55:00,0.8517,0.85244,0.85073,0.85235,74000000.0
2007-11-12 05:00:00,0.85241,0.85241,0.85117,0.85171,62400000.0
2007-11-12 05:05:00,0.85197,0.85198,0.85102,0.85184,65000000.0
2007-11-12 05:10:00,0.85182,0.85182,0.8513,0.85163,52600000.0
2007-11-12 05:15:00,0.85144,0.85148,0.85065,0.85065,51600000.0
2007-11-12 05:20:00,0.8504,0.85047,0.84866,0.84972,67200000.0
2007-11-12 05:25:00,0.84985,0.85072,0.84975,0.84993,98000000.0
2007-11-12 05:30:00,0.84974,0.84985,0.84896,0.84985,69800000.0
2007-11-12 05:35:00,0.84974,0.84974,0.8464,0.84849,56800000.0
2007-11-12 05:40:00,0.84846,0.8486,0.84623,0.84688,63200000.0
2007-11-12 05:45:00,0.84733,0.84778,0.84709,0.84748,77600000.0
2007-11-12 05:50:00,0.84729,0.84816,0.84729,0.84743,65000000.0
2007-11-12 05:55:00,0.84736,0.84765,0.847,0.84744,53200000.0
2007-11-12 06:00:00,0.84721,0.84733,0.84613,0.84656,60800000.0
2007-11-12 06:05:00,0.84657,0.84668,0.84608,0.84625,57600000.0
2007-11-12 06:10:00,0.84543,0.84661,0.84543,0.84637,68800000.0
2007-11-12 06:15:00,0.84633,0.84636,0.84512,0.84517,73600000.0
2007-11-12 06:20:00,0.84528,0.84534,0.84449,0.84459,73400000.0
2007-11-12 06:25:00,0.84459,0.84528,0.84392,0.84515,56000000.0
2007-11-12 06:30:00,0.84522,0.8461,0.84516,0.84592,59600000.0
2007-11-12 06:35:00,0.84584,0.84588,0.84553,0.84578,62800000.0
2007-11-12 06:40:00,0.84583,0.84636,0.84575,0.84575,55800000.0
2007-11-12 06:45:00,0.8457,0.84607,0.84516,0.84583,69200000.0
2007-11-12 06:50:00,0.8458,0.84583,0.84533,0.84556,68000000.0
2007-11-12 06:55:00,0.84555,0.84555,0.84458,0.84468,62800000.0
2007-11-12 07:00:00,0.8448,0.84564,0.84471,0.84564,65200000.0
2007-11-12 07:05:00,0.84583,0.84599,0.84547,0.84594,64400000.0
2007-11-12 07:10:00,0.84615,0.84779,0.84615,0.84727,40800000.0
2007-11-12 07:15:00,0.8473,0.84746,0.8469,0.84733,65600000.0
2007-11-12 07:20:00,0.84735,0.84875,0.84718,0.84779,68600000.0
2007-11-12 07:25:00,0.84777,0.84805,0.84765,0.84795,69200000.0
2007-11-12 07:30:00,0.84806,0.84879,0.84806,0.84879,56800000.0
2007-11-12 07:35:00,0.84864,0.84884,0.84779,0.84839,74600000.0
2007-11-12 07:40:00,0.84836,0.84894,0.8483,0.84888,64000000.0
2007-11-12 07:45:00,0.84908,0.85032,0.84891,0.84979,86800000.0
2007-11-12 07:50:00,0.85009,0.85141,0.85008,0.85095,64400000.0
2007-11-12 07:55:00,0.85087,0.85163,0.85066,0.85162,68800000.0
2007-11-12 08:00:00,0.85124,0.85124,0.84994,0.85003,61200000.0
2007-11-12 08:05:00,0.84994,0.8505,0.84994,0.85047,74600000.0
2007-11-12 08:10:00,0.85029,0.85029,0.84894,0.84926,94800000.0
2007-11-12 08:15:00,0.84944,0.84944,0.8487,0.84903,81000000.0
2007-11-12 08:20:00,0.84882,0.84882,0.84822,0.84861,94400000.0
2007-11-12 08:25:00,0.84876,0.84906,0.84834,0.84893,86600000.0
2007-11-12 08:30:00,0.84881,0.84924,0.84872,0.84924,95200000.0
2007-11-12 08:35:00,0.84937,0.84955,0.84924,0.84939,116600000.0
2007-11-12 08:40:00,0.84939,0.84978,0.84931,0.8495,82600000.0
2007-11-12 08:45:00,0.84983,0.85103,0.84983,0.85081,102800000.0
2007-11-12 08:50:00,0.85077,0.85077,0.8492,0.84935,162600000.0
2007-11-12 08:55:00,0.84937,0.84951,0.8492,0.84936,134800000.0
2007-11-12 09:00:00,0.84927,0.84932,0.84888,0.84907,145400000.0
2007-11-12 09:05:00,0.84875,0.8491,0.84806,0.84889,145800000.0
2007-11-12 09:10:00,0.84897,0.84969,0.84858,0.84969,136000000.0
2007-11-12 09:15:00,0.84969,0.85056,0.84935,0.85011,178400000.0
2007-11-12 09:20:00,0.85008,0.85153,0.85008,0.85153,176600000.0
2007-11-12 09:25:00,0.85167,0.8528,0.85155,0.85253,208400000.0
2007-11-12 09:30:00,0.85259,0.85264,0.85168,0.85189,146200000.0
2007-11-12 09:35:00,0.85213,0.85301,0.85178,0.85247,232600000.0
2007-11-12 09:40:00,0.85272,0.85437,0.85272,0.85342,227600000.0
2007-11-12 09:45:00,0.85326,0.85358,0.85297,0.85358,131200000.0
2007-11-12 09:50:00,0.85358,0.85399,0.85311,0.85311,319200000.0
2007-11-12 09:55:00,0.85332,0.85332,0.85219,0.85232,234600000.0
2007-11-12 10:00:00,0.85225,0.85286,0.85221,0.85282,266800000.0
2007-11-12 10:05:00,0.85273,0.85415,0.85273,0.85406,261800000.0
2007-11-12 10:10:00,0.85414,0.85473,0.85343,0.85344,306800000.0
2007-11-12 10:15:00,0.85347,0.85372,0.85284,0.85299,227400000.0
2007-11-12 10:20:00,0.85319,0.85319,0.85224,0.85242,203800000.0
2007-11-12 10:25:00,0.85217,0.85277,0.85188,0.85227,370400000.0
2007-11-12 10:30:00,0.85242,0.85242,0.85137,0.8515,199800000.0
2007-11-12 10:35:00,0.85157,0.85189,0.85136,0.85136,122600000.0
2007-11-12 10:40:00,0.85117,0.85144,0.8508,0.85131,103800000.0
2007-11-12 10:45:00,0.8511,0.85125,0.85068,0.85109,145400000.0
2007-11-12 10:50:00,0.85123,0.85162,0.85091,0.85162,183000000.0
2007-11-12 10:55:00,0.85161,0.85241,0.85145,0.85178,232600000.0
2007-11-12 11:00:00,0.85155,0.85203,0.85145,0.85149,196200000.0
2007-11-12 11:05:00,0.85162,0.85173,0.85103,0.85155,159400000.0
2007-11-12 11:10:00,0.85138,0.85243,0.85138,0.85243,316800000.0
2007-11-12 11:15:00,0.85253,0.85253,0.85126,0.85207,121400000.0
2007-11-12 11:20:00,0.85208,0.85286,0.85203,0.85248,226600000.0
2007-11-12 11:25:00,0.85249,0.8528,0.85178,0.85181,171200000.0
2007-11-12 11:30:00,0.85171,0.85247,0.85171,0.8519,171800000.0
2007-11-12 11:35:00,0.85183,0.85192,0.85127,0.85185,200000000.0
2007-11-12 11:40:00,0.85162,0.85192,0.85148,0.85181,170800000.0
2007-11-12 11:45:00,0.85182,0.85216,0.85178,0.85205,209000000.0
2007-11-12 11:50:00,0.85209,0.8536,0.85209,0.8536,199200000.0
2007-11-12 11:55:00,0.85357,0.85357,0.85199,0.85204,238600000.0
2007-11-12 12:00:00,0.85195,0.85292,0.85195,0.85292,144600000.0
2007-11-12 12:05:00,0.85287,0.85315,0.85278,0.85309,90400000.0
2007-11-12 12:10:00,0.85305,0.85362,0.8527,0.8527,125000000.0
2007-11-12 12:15:00,0.85272,0.85296,0.85258,0.85296,206600000.0
2007-11-12 12:20:00,0.85289,0.85313,0.85267,0.85294,197200000.0
2007-11-12 12:25:00,0.85272,0.85337,0.85207,0.85207,253000000.0
2007-11-12 12:30:00,0.85268,0.85313,0.85178,0.8525,193200000.0
2007-11-12 12:35:00,0.85265,0.85265,0.85148,0.8517,165000000.0
2007-11-12 12:40:00,0.85176,0.85176,0.85013,0.85091,97000000.0
2007-11-12 12:45:00,0.8508,0.85098,0.84917,0.84926,227000000.0
2007-11-12 12:50:00,0.84973,0.84989,0.84909,0.8492,106600000.0
2007-11-12 12:55:00,0.84907,0.84911,0.84811,0.84866,153400000.0
2007-11-12 13:00:00,0.84875,0.84882,0.84776,0.84786,101200000.0
2007-11-12 13:05:00,0.84795,0.84906,0.84795,0.84891,132200000.0
2007-11-12 13:10:00,0.84882,0.84882,0.84597,0.84627,152000000.0
2007-11-12 13:15:00,0.84616,0.84653,0.84604,0.84653,244400000.0
2007-11-12 13:20:00,0.84659,0.84663,0.84541,0.84541,183000000.0
2007-11-12 13:25:00,0.8455,0.84746,0.84544,0.84745,208400000.0
2007-11-12 13:30:00,0.84763,0.84765,0.84713,0.84713,107000000.0
2007-11-12 13:35:00,0.84719,0.84826,0.84719,0.84805,137000000.0
2007-11-12 13:40:00,0.84789,0.84804,0.84733,0.8477,186000000.0
2007-11-12 13:45:00,0.84773,0.84773,0.84705,0.84716,114600000.0
2007-11-12 13:50:00,0.84732,0.84752,0.84601,0.84606,151200000.0
2007-11-12 13:55:00,0.8454,0.8454,0.84293,0.84304,172000000.0
2007-11-12 14:00:00,0.84288,0.84357,0.84274,0.84352,130400000.0
2007-11-12 14:05:00,0.84354,0.84371,0.84303,0.84366,157400000.0
2007-11-12 14:10:00,0.84371,0.84407,0.84294,0.843,121600000.0
2007-11-12 14:15:00,0.84267,0.84267,0.84053,0.8408,142400000.0
2007-11-12 14:20:00,0.84124,0.84187,0.84031,0.84031,124800000.0
2007-11-12 14:25:00,0.83981,0.83981,0.8385,0.83859,104600000.0
2007-11-12 14:30:00,0.83868,0.83912,0.83802,0.83814,66000000.0
2007-11-12 14:35:00,0.83845,0.83966,0.83811,0.8396,75400000.0
2007-11-12 14:40:00,0.83981,0.84079,0.83945,0.84074,60000000.0
2007-11-12 14:45:00,0.84083,0.841,0.83972,0.83986,57000000.0
2007-11-12 14:50:00,0.83996,0.84025,0.83978,0.83995,67600000.0
2007-11-12 14:55:00,0.8404,0.84094,0.84007,0.8403,65800000.0
2007-11-12 15:00:00,0.84016,0.84041,0.83879,0.84025,61800000.0
2007-11-12 15:05:00,0.84029,0.84044,0.8394,0.83949,72600000.0
2007-11-12 15:10:00,0.8394,0.83989,0.83892,0.83984,62400000.0
2007-11-12 15:15:00,0.83968,0.83978,0.83912,0.83912,63400000.0
2007-11-12 15:20:00,0.83919,0.83919,0.83873,0.83913,74000000.0
2007-11-12 15:25:00,0.83915,0.83929,0.83877,0.83877,67600000.0
2007-11-12 15:30:00,0.83884,0.83941,0.8388,0.83941,61200000.0
2007-11-12 15:35:00,0.83942,0.83942,0.83896,0.83905,66000000.0
2007-11-12 15:40:00,0.83917,0.83983,0.83917,0.83974,66600000.0
2007-11-12 15:45:00,0.83988,0.84012,0.83908,0.83908,79600000.0
2007-11-12 15:50:00,0.83895,0.83943,0.83876,0.83882,69800000.0
2007-11-12 15:55:00,0.83874,0.83923,0.83837,0.83919,69600000.0
2007-11-12 16:00:00,0.83913,0.83942,0.83823,0.83897,67200000.0
2007-11-12 16:05:00,0.83909,0.84003,0.83825,0.83988,72000000.0
2007-11-12 16:10:00,0.84007,0.84075,0.84007,0.84039,68600000.0
2007-11-12 16:15:00,0.84039,0.84112,0.83989,0.83991,60600000.0
2007-11-12 16:20:00,0.83996,0.84052,0.83987,0.84035,68200000.0
2007-11-12 16:25:00,0.84001,0.84027,0.83979,0.84024,70000000.0
2007-11-12 16:30:00,0.84028,0.84216,0.84028,0.84111,63200000.0
2007-11-12 16:35:00,0.84086,0.84354,0.84086,0.84346,72200000.0
2007-11-12 16:40:00,0.84349,0.84365,0.84302,0.84317,70200000.0
2007-11-12 16:45:00,0.84297,0.84332,0.8429,0.84306,77000000.0
2007-11-12 16:50:00,0.84296,0.84311,0.84134,0.84163,58000000.0
2007-11-12 16:55:00,0.84193,0.84263,0.84142,0.8415,66000000.0
2007-11-12 17:00:00,0.84138,0.84144,0.84053,0.84061,66600000.0
2007-11-12 17:05:00,0.84056,0.84092,0.84043,0.84088,62400000.0
2007-11-12 17:10:00,0.84095,0.84306,0.84095,0.84237,65000000.0
2007-11-12 17:15:00,0.84227,0.84368,0.84219,0.84331,67600000.0
2007-11-12 17:20:00,0.84329,0.84349,0.84204,0.84231,67600000.0
2007-11-12 17:25:00,0.84252,0.84286,0.84173,0.84177,59000000.0
2007-11-12 17:30:00,0.842,0.84219,0.84138,0.84156,66000000.0
2007-11-12 17:35:00,0.84119,0.84365,0.84106,0.84349,67600000.0
2007-11-12 17:40:00,0.84365,0.844,0.8436,0.8436,72000000.0
2007-11-12 17:45:00,0.84365,0.84419,0.84324,0.84324,70800000.0
2007-11-12 17:50:00,0.84311,0.84311,0.8426,0.8426,63400000.0
2007-11-12 17:55:00,0.84256,0.84264,0.84181,0.84181,63000000.0
2007-11-12 18:00:00,0.84205,0.84326,0.84174,0.84326,69200000.0
2007-11-12 18:05:00,0.84332,0.84346,0.84279,0.84327,67600000.0
2007-11-12 18:10:00,0.843,0.8435,0.84283,0.84312,58400000.0
2007-11-12 18:15:00,0.84328,0.84396,0.8426,0.84271,64400000.0
2007-11-12 18:20:00,0.84281,0.84341,0.84281,0.84303,66000000.0
2007-11-12 18:25:00,0.84305,0.84363,0.84255,0.84355,75600000.0
2007-11-12 18:30:00,0.84351,0.84418,0.84344,0.84361,69800000.0
2007-11-12 18:35:00,0.84367,0.84457,0.84367,0.84407,65600000.0
2007-11-12 18:40:00,0.84419,0.84421,0.84362,0.84419,73600000.0
2007-11-12 18:45:00,0.84453,0.84519,0.84453,0.84477,63800000.0
2007-11-12 18:50:00,0.8446,0.84468,0.84401,0.84406,80000000.0
2007-11-12 18:55:00,0.84417,0.84446,0.84398,0.844,67200000.0
2007-11-12 19:00:00,0.84398,0.84434,0.84383,0.84412,67200000.0
2007-11-12 19:05:00,0.84434,0.84523,0.84434,0.84518,64400000.0
2007-11-12 19:10:00,0.84504,0.84535,0.84487,0.84512,59200000.0
2007-11-12 19:15:00,0.84513,0.84546,0.84444,0.84539,57600000.0
2007-11-12 19:20:00,0.84545,0.84662,0.84545,0.84655,55400000.0
2007-11-12 19:25:00,0.84672,0.84742,0.84672,0.84733,72000000.0
2007-11-12 19:30:00,0.8475,0.84756,0.84679,0.8473,66400000.0
2007-11-12 19:35:00,0.84739,0.84781,0.84734,0.84742,65600000.0
2007-11-12 19:40:00,0.84754,0.84764,0.84717,0.84718,62400000.0
2007-11-12 19:45:00,0.84713,0.8472,0.84686,0.84708,62800000.0
2007-11-12 19:50:00,0.84674,0.84714,0.84664,0.8467,74000000.0
2007-11-12 19:55:00,0.84669,0.84678,0.84579,0.84598,68000000.0
2007-11-12 20:00:00,0.846,0.84657,0.84584,0.84639,68400000.0
2007-11-12 20:05:00,0.84639,0.8469,0.84631,0.8469,64000000.0
2007-11-12 20:10:00,0.84697,0.84707,0.84677,0.847,59000000.0
2007-11-12 20:15:00,0.847,0.84719,0.84662,0.84687,66000000.0
2007-11-12 20:20:00,0.84679,0.8472,0.84656,0.84719,65400000.0
2007-11-12 20:25:00,0.84703,0.8483,0.84703,0.84827,59200000.0
2007-11-12 20:30:00,0.84846,0.84851,0.84743,0.84809,61800000.0
2007-11-12 20:35:00,0.84798,0.8481,0.84771,0.84778,56000000.0
2007-11-12 20:40:00,0.84784,0.84784,0.84725,0.84734,65600000.0
2007-11-12 20:45:00,0.84726,0.84738,0.84656,0.84659,69200000.0
2007-11-12 20:50:00,0.84668,0.84682,0.84599,0.84599,60800000.0
2007-11-12 20:55:00,0.84553,0.84564,0.84512,0.84553,59200000.0
2007-11-12 21:00:00,0.84541,0.84563,0.84426,0.84461,67200000.0
2007-11-12 21:05:00,0.84465,0.84493,0.84426,0.8448,68200000.0
2007-11-12 21:10:00,0.84499,0.84499,0.84436,0.84439,59600000.0
2007-11-12 21:15:00,0.84428,0.84442,0.84275,0.84384,71200000.0
2007-11-12 21:20:00,0.84357,0.84502,0.84355,0.84496,71200000.0
2007-11-12 21:25:00,0.84487,0.84487,0.8428,0.84402,70800000.0
2007-11-12 21:30:00,0.84414,0.84534,0.84414,0.84534,62400000.0
2007-11-12 21:35:00,0.84508,0.84591,0.84503,0.84577,70200000.0
2007-11-12 21:40:00,0.84567,0.84642,0.84563,0.84628,64600000.0
2007-11-12 21:45:00,0.84546,0.84632,0.84538,0.84583,62800000.0
2007-11-12 21:50:00,0.84563,0.84564,0.84526,0.84538,75200000.0
2007-11-12 21:55:00,0.8453,0.8453,0.8443,0.84498,64000000.0
2007-11-12 22:00:00,0.84494,0.84494,0.84434,0.8444,75400000.0
2007-11-12 22:05:00,0.84448,0.84521,0.84427,0.84521,60800000.0
2007-11-12 22:10:00,0.84527,0.84577,0.84517,0.84563,64000000.0
2007-11-12 22:15:00,0.84564,0.84577,0.84508,0.84577,64400000.0
2007-11-12 22:20:00,0.84589,0.84595,0.84456,0.84462,62800000.0
2007-11-12 22:25:00,0.84467,0.84527,0.84434,0.84473,70800000.0
2007-11-12 22:30:00,0.8447,0.84507,0.84412,0.8442,68400000.0
2007-11-12 22:35:00,0.8442,0.84458,0.84391,0.84439,63400000.0
2007-11-12 22:40:00,0.84448,0.84456,0.84411,0.84442,62800000.0
2007-11-12 22:45:00,0.84411,0.84411,0.84187,0.84234,69200000.0
2007-11-12 22:50:00,0.84188,0.84214,0.84143,0.84214,62800000.0
2007-11-12 22:55:00,0.84187,0.84187,0.84039,0.84043,61200000.0
2007-11-12 23:00:00,0.84001,0.84181,0.83918,0.84157,67000000.0
2007-11-12 23:05:00,0.84151,0.84169,0.83986,0.84113,69600000.0
2007-11-12 23:10:00,0.84109,0.84109,0.8405,0.84058,63400000.0
2007-11-12 23:15:00,0.84068,0.84131,0.84033,0.84124,64000000.0
2007-11-12 23:20:00,0.84154,0.84219,0.84154,0.84195,63200000.0
2007-11-12 23:25:00,0.84177,0.84228,0.84149,0.84222,57600000.0
2007-11-12 23:30:00,0.84189,0.84208,0.84171,0.84205,64800000.0
2007-11-12 23:35:00,0.84212,0.84212,0.84139,0.84139,66400000.0
2007-11-12 23:40:00,0.84133,0.84193,0.84115,0.84156,62800000.0
2007-11-12 23:45:00,0.84146,0.84162,0.84026,0.84061,61600000.0
2007-11-12 23:50:00,0.84085,0.84085,0.83947,0.83976,60800000.0
2007-11-12 23:55:00,0.84018,0.84027,0.83874,0.83874,74000000.0
2007-11-13 00:00:00,0.83867,0.83966,0.83847,0.83876,70800000.0
2007-11-13 00:05:00,0.83886,0.83966,0.83869,0.83914,74000000.0
2007-11-13 00:10:00,0.83894,0.83997,0.83877,0.83997,51600000.0
2007-11-13 00:15:00,0.84022,0.84146,0.8402,0.84109,61600000.0
2007-11-13 00:20:00,0.84092,0.8423,0.8408,0.84093,58000000.0
2007-11-13 00:25:00,0.84118,0.84145,0.83957,0.83988,64000000.0
2007-11-13 00:30:00,0.83995,0.84013,0.83983,0.84012,65600000.0
2007-11-13 00:35:00,0.84021,0.84031,0.83994,0.84009,60800000.0
2007-11-13 00:40:00,0.84014,0.84177,0.83972,0.84171,70400000.0
2007-11-13 00:45:00,0.8417,0.8417,0.84061,0.841,73600000.0
2007-11-13 00:50:00,0.84111,0.84214,0.84106,0.8421,60400000.0
2007-11-13 00:55:00,0.84219,0.84231,0.84178,0.84196,71800000.0
2007-11-13 01:00:00,0.84183,0.84183,0.84097,0.84139,68200000.0
2007-11-13 01:05:00,0.84149,0.84196,0.84115,0.84141,67600000.0
2007-11-13 01:10:00,0.8415,0.84156,0.84086,0.84087,66000000.0
2007-11-13 01:15:00,0.84096,0.8421,0.84087,0.8421,67600000.0
2007-11-13 01:20:00,0.84204,0.84273,0.84185,0.84237,60400000.0
2007-11-13 01:25:00,0.8424,0.84247,0.84187,0.84187,65600000.0
2007-11-13 01:30:00,0.84176,0.84236,0.84127,0.84232,58600000.0
2007-11-13 01:35:00,0.84265,0.84338,0.84257,0.8432,66000000.0
2007-11-13 01:40:00,0.8431,0.8431,0.84225,0.84228,68600000.0
2007-11-13 01:45:00,0.84228,0.84289,0.84226,0.8426,74000000.0
2007-11-13 01:50:00,0.84249,0.84395,0.84242,0.84395,68800000.0
2007-11-13 01:55:00,0.84407,0.84417,0.84342,0.84357,72000000.0
2007-11-13 02:00:00,0.84355,0.84355,0.84249,0.84282,53200000.0
2007-11-13 02:05:00,0.8431,0.84394,0.84276,0.84379,62400000.0
2007-11-13 02:10:00,0.84396,0.84473,0.84375,0.84473,59200000.0
2007-11-13 02:15:00,0.84493,0.84552,0.8449,0.84532,56000000.0
2007-11-13 02:20:00,0.8453,0.8453,0.84475,0.84508,58200000.0
2007-11-13 02:25:00,0.84531,0.8461,0.84503,0.84574,52800000.0
2007-11-13 02:30:00,0.84571,0.84671,0.84538,0.84656,59600000.0
2007-11-13 02:35:00,0.8465,0.84689,0.84641,0.84673,65400000.0
2007-11-13 02:40:00,0.8468,0.84701,0.84535,0.84616,58000000.0
2007-11-13 02:45:00,0.84614,0.84628,0.84556,0.84579,58400000.0
2007-11-13 02:50:00,0.84578,0.84599,0.84562,0.84573,59600000.0
2007-11-13 02:55:00,0.84577,0.84584,0.84477,0.84557,70800000.0
2007-11-13 03:00:00,0.84543,0.84582,0.84502,0.84516,62400000.0
2007-11-13 03:05:00,0.84528,0.84543,0.84493,0.84493,52800000.0
2007-11-13 03:10:00,0.84503,0.84564,0.84488,0.84536,72400000.0
2007-11-13 03:15:00,0.84548,0.84566,0.84519,0.84541,62800000.0
2007-11-13 03:20:00,0.8454,0.84601,0.84528,0.84588,65600000.0
2007-11-13 03:25:00,0.84603,0.84695,0.84589,0.84684,69200000.0
2007-11-13 03:30:00,0.84722,0.84786,0.84722,0.84779,52800000.0
2007-11-13 03:35:00,0.8478,0.84862,0.84778,0.84833,58000000.0
2007-11-13 03:40:00,0.84828,0.84978,0.84802,0.8496,62400000.0
2007-11-13 03:45:00,0.84967,0.84973,0.84872,0.84872,52200000.0
2007-11-13 03:50:00,0.849,0.8502,0.849,0.85016,58000000.0
2007-11-13 03:55:00,0.85032,0.85117,0.84956,0.84956,58000000.0
2007-11-13 04:00:00,0.84923,0.84952,0.84821,0.84949,87400000.0
2007-11-13 04:05:00,0.84943,0.84993,0.84923,0.84988,66600000.0
2007-11-13 04:10:00,0.85019,0.85019,0.84913,0.84952,60800000.0
2007-11-13 04:15:00,0.8495,0.85038,0.84934,0.85037,62400000.0
2007-11-13 04:20:00,0.85056,0.85135,0.8505,0.85122,61200000.0
2007-11-13 04:25:00,0.8511,0.85158,0.85008,0.85133,72800000.0
2007-11-13 04:30:00,0.85159,0.85173,0.85078,0.85111,58000000.0
2007-11-13 04:35:00,0.8511,0.85134,0.85022,0.85123,64400000.0
2007-11-13 04:40:00,0.85124,0.85165,0.85096,0.85149,64000000.0
2007-11-13 04:45:00,0.85132,0.85158,0.85033,0.85037,61800000.0
2007-11-13 04:50:00,0.85029,0.85049,0.84972,0.85007,46800000.0
2007-11-13 04:55:00,0.85,0.85,0.84869,0.84926,73000000.0
2007-11-13 05:00:00,0.84961,0.8505,0.84961,0.85047,62800000.0
2007-11-13 05:05:00,0.85055,0.85081,0.85023,0.85042,65600000.0
2007-11-13 05:10:00,0.8504,0.85071,0.85025,0.85029,52200000.0
2007-11-13 05:15:00,0.8502,0.85052,0.84952,0.84984,51200000.0
2007-11-13 05:20:00,0.84983,0.84997,0.84918,0.84973,67200000.0
2007-11-13 05:25:00,0.85001,0.85003,0.84972,0.84997,88800000.0
2007-11-13 05:30:00,0.84998,0.85019,0.84927,0.84965,70400000.0
2007-11-13 05:35:00,0.84964,0.84964,0.84829,0.84931,57600000.0
2007-11-13 05:40:00,0.84922,0.84936,0.84782,0.84782,62200000.0
2007-11-13 05:45:00,0.84813,0.84826,0.8473,0.84761,73600000.0
2007-11-13 05:50:00,0.84792,0.8482,0.84739,0.84739,65600000.0
2007-11-13 05:55:00,0.84733,0.84768,0.84688,0.84768,53200000.0
2007-11-13 06:00:00,0.84781,0.8482,0.8478,0.84787,60800000.0
2007-11-13 06:05:00,0.84794,0.84806,0.84677,0.84679,57000000.0
2007-11-13 06:10:00,0.84559,0.84676,0.84559,0.84658,72000000.0
2007-11-13 06:15:00,0.84667,0.84697,0.84651,0.84689,73800000.0
2007-11-13 06:20:00,0.84676,0.84721,0.84651,0.84715,73400000.0
2007-11-13 06:25:00,0.84733,0.84797,0.84658,0.8479,56800000.0
2007-11-13 06:30:00,0.84806,0.8481,0.84685,0.84714,59200000.0
2007-11-13 06:35:00,0.84722,0.84791,0.84719,0.84782,61800000.0
2007-11-13 06:40:00,0.84777,0.84926,0.84777,0.84914,57000000.0
2007-11-13 06:45:00,0.84912,0.84912,0.84856,0.8489,68200000.0
2007-11-13 06:50:00,0.84902,0.84909,0.84826,0.84877,67200000.0
2007-11-13 06:55:00,0.84876,0.84909,0.84869,0.84903,61800000.0
2007-11-13 07:00:00,0.84896,0.84899,0.84805,0.84871,64400000.0
2007-11-13 07:05:00,0.84868,0.84886,0.8484,0.84851,64400000.0
2007-11-13 07:10:00,0.84851,0.84851,0.84689,0.84689,52200000.0
2007-11-13 07:15:00,0.84694,0.8482,0.84694,0.84813,66000000.0
2007-11-13 07:20:00,0.84796,0.8481,0.8475,0.8481,69200000.0
2007-11-13 07:25:00,0.84838,0.84853,0.84804,0.84853,59200000.0
2007-11-13 07:30:00,0.84852,0.84884,0.84846,0.84866,56200000.0
2007-11-13 07:35:00,0.84877,0.84923,0.84828,0.84838,75200000.0
2007-11-13 07:40:00,0.84842,0.84887,0.84821,0.84821,63800000.0
2007-11-13 07:45:00,0.84823,0.84823,0.84757,0.84768,86400000.0
2007-11-13 07:50:00,0.84758,0.84771,0.84691,0.84762,64000000.0
2007-11-13 07:55:00,0.84759,0.84807,0.8473,0.84748,71400000.0
2007-11-13 08:00:00,0.84748,0.84813,0.84737,0.84805,61000000.0
2007-11-13 08:05:00,0.84807,0.84863,0.84795,0.84805,74000000.0
2007-11-13 08:10:00,0.84789,0.84853,0.84777,0.84831,94800000.0
2007-11-13 08:15:00,0.84842,0.84881,0.8482,0.84876,81600000.0
2007-11-13 08:20:00,0.84861,0.84882,0.84822,0.84859,94600000.0
2007-11-13 08:25:00,0.84859,0.84859,0.8479,0.84818,86400000.0
2007-11-13 08:30:00,0.84813,0.8482,0.84777,0.84798,95200000.0
2007-11-13 08:35:00,0.84809,0.8486,0.84809,0.84856,116400000.0
2007-11-13 08:40:00,0.84843,0.84867,0.84809,0.8485,82000000.0
2007-11-13 08:45:00,0.84826,0.84854,0.84782,0.84854,103200000.0
2007-11-13 08:50:00,0.84862,0.84862,0.84789,0.84842,170000000.0
2007-11-13 08:55:00,0.84842,0.84891,0.84835,0.84856,134800000.0
2007-11-13 09:00:00,0.84869,0.8494,0.84787,0.8491,144800000.0
2007-11-13 09:05:00,0.84899,0.84961,0.84899,0.84959,145200000.0
2007-11-13 09:10:00,0.84954,0.8496,0.84844,0.84937,134800000.0
2007-11-13 09:15:00,0.84908,0.84979,0.84889,0.84976,178000000.0
2007-11-13 09:20:00,0.84984,0.85033,0.84949,0.8498,175600000.0
2007-11-13 09:25:00,0.84996,0.85073,0.84971,0.85019,206800000.0
2007-11-13 09:30:00,0.85054,0.85085,0.84921,0.84921,144200000.0
2007-11-13 09:35:00,0.84913,0.84917,0.84793,0.84793,233000000.0
2007-11-13 09:40:00,0.84781,0.84907,0.84768,0.84868,228200000.0
2007-11-13 09:45:00,0.84858,0.84898,0.84858,0.84867,130400000.0
2007-11-13 09:50:00,0.84856,0.84858,0.84791,0.84819,319400000.0
2007-11-13 09:55:00,0.84813,0.84873,0.84756,0.84873,234800000.0
2007-11-13 10:00:00,0.84865,0.84906,0.84839,0.84849,268800000.0
2007-11-13 10:05:00,0.84842,0.84842,0.84803,0.84803,261800000.0
2007-11-13 10:10:00,0.84799,0.84968,0.8479,0.84968,305800000.0
2007-11-13 10:15:00,0.84996,0.85027,0.84986,0.84989,229600000.0
2007-11-13 10:20:00,0.84996,0.8503,0.84992,0.85007,205200000.0
2007-11-13 10:25:00,0.85024,0.85064,0.85021,0.85053,371800000.0
2007-11-13 10:30:00,0.85065,0.85228,0.85058,0.8518,200800000.0
2007-11-13 10:35:00,0.8518,0.8518,0.85117,0.85161,123800000.0
2007-11-13 10:40:00,0.85189,0.85233,0.85126,0.85126,103400000.0
2007-11-13 10:45:00,0.85122,0.85127,0.84955,0.84988,144000000.0
2007-11-13 10:50:00,0.84976,0.8502,0.84918,0.85015,183200000.0
2007-11-13 10:55:00,0.84994,0.851,0.84937,0.851,233800000.0
2007-11-13 11:00:00,0.85143,0.85231,0.85086,0.8512,197600000.0
2007-11-13 11:05:00,0.85117,0.85151,0.85047,0.85135,159600000.0
2007-11-13 11:10:00,0.85154,0.85201,0.85125,0.8519,316400000.0
2007-11-13 11:15:00,0.85188,0.85188,0.8504,0.85085,122000000.0
2007-11-13 11:20:00,0.85093,0.85129,0.85084,0.85128,227000000.0
2007-11-13 11:25:00,0.85126,0.85141,0.8506,0.8506,171200000.0
2007-11-13 11:30:00,0.8506,0.85074,0.85048,0.85049,171600000.0
2007-11-13 11:35:00,0.85052,0.85087,0.85027,0.85027,200400000.0
2007-11-13 11:40:00,0.85023,0.8503,0.84951,0.84999,169200000.0
2007-11-13 11:45:00,0.84988,0.85007,0.84961,0.84964,206600000.0
2007-11-13 11:50:00,0.8502,0.85047,0.84961,0.84986,198000000.0
2007-11-13 11:55:00,0.8497,0.8497,0.84899,0.84899,239800000.0
2007-11-13 12:00:00,0.84899,0.8495,0.84888,0.84932,143600000.0
2007-11-13 12:05:00,0.84947,0.85025,0.84947,0.84989,90000000.0
2007-11-13 12:10:00,0.84983,0.85087,0.84975,0.85053,124200000.0
2007-11-13 12:15:00,0.85025,0.85044,0.84945,0.84961,207200000.0
2007-11-13 12:20:00,0.84933,0.84963,0.84908,0.84914,198400000.0
2007-11-13 12:25:00,0.84894,0.84924,0.84817,0.84817,251800000.0
2007-11-13 12:30:00,0.84906,0.85029,0.84807,0.85029,192200000.0
2007-11-13 12:35:00,0.8504,0.85061,0.85024,0.85036,165000000.0
2007-11-13 12:40:00,0.85033,0.85057,0.8501,0.85049,97600000.0
2007-11-13 12:45:00,0.8505,0.85146,0.85049,0.8514,227600000.0
2007-11-13 12:50:00,0.85139,0.85244,0.85076,0.85202,106400000.0
2007-11-13 12:55:00,0.85208,0.85229,0.85187,0.85207,152800000.0
2007-11-13 13:00:00,0.85212,0.8525,0.8521,0.85245,104000000.0
2007-11-13 13:05:00,0.85248,0.85469,0.85246,0.85463,133200000.0
2007-11-13 13:10:00,0.85462,0.85568,0.85457,0.85533,152600000.0
2007-11-13 13:15:00,0.85529,0.85529,0.85329,0.85378,246000000.0
2007-11-13 13:20:00,0.85371,0.85376,0.85326,0.85376,182200000.0
2007-11-13 13:25:00,0.85414,0.85437,0.85353,0.85422,206000000.0
2007-11-13 13:30:00,0.85414,0.85476,0.85365,0.85474,107200000.0
2007-11-13 13:35:00,0.85486,0.85505,0.85479,0.85488,136800000.0
2007-11-13 13:40:00,0.85485,0.85515,0.85432,0.85495,185000000.0
2007-11-13 13:45:00,0.85505,0.85643,0.85505,0.85596,115200000.0
2007-11-13 13:50:00,0.85594,0.8571,0.85549,0.85581,150000000.0
2007-11-13 13:55:00,0.85595,0.85701,0.85571,0.85599,171000000.0
2007-11-13 14:00:00,0.85592,0.85614,0.85578,0.856,129800000.0
2007-11-13 14:05:00,0.85591,0.85591,0.85511,0.85537,156000000.0
2007-11-13 14:10:00,0.85535,0.85624,0.85535,0.85605,121400000.0
2007-11-13 14:15:00,0.85598,0.85598,0.85519,0.85571,141200000.0
2007-11-13 14:20:00,0.85564,0.85564,0.85451,0.8551,123600000.0
2007-11-13 14:25:00,0.85521,0.85532,0.85441,0.85452,104800000.0
2007-11-13 14:30:00,0.85451,0.85469,0.85397,0.85419,65600000.0
2007-11-13 14:35:00,0.8543,0.8543,0.85397,0.85405,75600000.0
2007-11-13 14:40:00,0.85413,0.85436,0.85342,0.85407,58600000.0
2007-11-13 14:45:00,0.85386,0.8539,0.85364,0.85372,58800000.0
2007-11-13 14:50:00,0.85404,0.85458,0.85404,0.85455,67200000.0
2007-11-13 14:55:00,0.85474,0.85531,0.85457,0.85521,67200000.0
2007-11-13 15:00:00,0.85504,0.85509,0.85376,0.85481,63200000.0
2007-11-13 15:05:00,0.85488,0.85489,0.85379,0.85469,72400000.0
2007-11-13 15:10:00,0.85452,0.855,0.85452,0.85474,61800000.0
2007-11-13 15:15:00,0.85442,0.85446,0.85341,0.85341,64000000.0
2007-11-13 15:20:00,0.85353,0.85363,0.85282,0.85349,73600000.0
2007-11-13 15:25:00,0.85365,0.85423,0.85333,0.85375,67200000.0
2007-11-13 15:30:00,0.85372,0.85445,0.85318,0.85439,60800000.0
2007-11-13 15:35:00,0.85421,0.85458,0.85406,0.85423,66600000.0
2007-11-13 15:40:00,0.85424,0.85444,0.85383,0.85433,67200000.0
2007-11-13 15:45:00,0.85448,0.85472,0.85365,0.8542,80000000.0
2007-11-13 15:50:00,0.85407,0.85414,0.8534,0.85356,71200000.0
2007-11-13 15:55:00,0.85373,0.85411,0.85354,0.85355,70200000.0
2007-11-13 16:00:00,0.85345,0.85348,0.85204,0.8532,67200000.0
2007-11-13 16:05:00,0.85318,0.8532,0.85227,0.85285,71800000.0
2007-11-13 16:10:00,0.853,0.85325,0.85279,0.85279,68800000.0
2007-11-13 16:15:00,0.85278,0.853,0.85191,0.85243,62400000.0
2007-11-13 16:20:00,0.85242,0.85252,0.85166,0.85175,68800000.0
2007-11-13 16:25:00,0.85192,0.85234,0.85146,0.85166,71600000.0
2007-11-13 16:30:00,0.85142,0.85175,0.85133,0.8514,62400000.0
2007-11-13 16:35:00,0.85144,0.85167,0.85091,0.85141,72000000.0
2007-11-13 16:40:00,0.85175,0.85183,0.85088,0.85107,70400000.0
2007-11-13 16:45:00,0.85088,0.85112,0.85069,0.85112,77200000.0
2007-11-13 16:50:00,0.8509,0.85094,0.84969,0.85036,57000000.0
2007-11-13 16:55:00,0.85052,0.85082,0.85037,0.85077,66000000.0
2007-11-13 17:00:00,0.85053,0.85159,0.8501,0.85149,66600000.0
2007-11-13 17:05:00,0.85149,0.85215,0.85149,0.85164,61800000.0
2007-11-13 17:10:00,0.85149,0.85167,0.85059,0.85059,66000000.0
2007-11-13 17:15:00,0.8508,0.85122,0.85065,0.8512,67200000.0
2007-11-13 17:20:00,0.85109,0.8515,0.84999,0.85037,67600000.0
2007-11-13 17:25:00,0.85046,0.85061,0.84958,0.84984,59600000.0
2007-11-13 17:30:00,0.84983,0.84997,0.84934,0.84946,65600000.0
2007-11-13 17:35:00,0.84901,0.84937,0.8488,0.84892,68000000.0
2007-11-13 17:40:00,0.84895,0.84964,0.84867,0.84942,72000000.0
2007-11-13 17:45:00,0.84942,0.84956,0.84859,0.84859,69600000.0
2007-11-13 17:50:00,0.84851,0.849,0.84788,0.84894,63400000.0
2007-11-13 17:55:00,0.8489,0.84894,0.84769,0.84791,62400000.0
2007-11-13 18:00:00,0.84797,0.84894,0.84771,0.84894,68200000.0
2007-11-13 18:05:00,0.84917,0.84984,0.84916,0.84922,67200000.0
2007-11-13 18:10:00,0.84933,0.84937,0.84763,0.84763,57600000.0
2007-11-13 18:15:00,0.84773,0.84824,0.84745,0.84755,63800000.0
2007-11-13 18:20:00,0.84753,0.84938,0.84741,0.84847,65600000.0
2007-11-13 18:25:00,0.84868,0.8503,0.84843,0.85005,74400000.0
2007-11-13 18:30:00,0.84998,0.85066,0.84989,0.85044,70400000.0
2007-11-13 18:35:00,0.85034,0.85048,0.85002,0.85035,65600000.0
2007-11-13 18:40:00,0.84983,0.84983,0.84865,0.8487,73600000.0
2007-11-13 18:45:00,0.84858,0.84879,0.84754,0.84803,63200000.0
2007-11-13 18:50:00,0.84829,0.84845,0.84784,0.84784,80800000.0
2007-11-13 18:55:00,0.84798,0.84839,0.84764,0.84834,68000000.0
2007-11-13 19:00:00,0.84843,0.84859,0.84768,0.84808,67200000.0
2007-11-13 19:05:00,0.84812,0.84873,0.84807,0.84873,64000000.0
2007-11-13 19:10:00,0.84865,0.84889,0.8485,0.84886,59000000.0
2007-11-13 19:15:00,0.84892,0.84893,0.84753,0.84873,58000000.0
2007-11-13 19:20:00,0.84869,0.84872,0.84752,0.84761,56000000.0
2007-11-13 19:25:00,0.8475,0.8479,0.84722,0.84751,72400000.0
2007-11-13 19:30:00,0.84749,0.84796,0.84704,0.84773,65600000.0
2007-11-13 19:35:00,0.84764,0.84822,0.8476,0.84802,65000000.0
2007-11-13 19:40:00,0.84807,0.84842,0.84786,0.84833,62400000.0
2007-11-13 19:45:00,0.84849,0.84889,0.84764,0.84786,62400000.0
2007-11-13 19:50:00,0.84783,0.84796,0.84751,0.84763,73000000.0
2007-11-13 19:55:00,0.84775,0.84775,0.84711,0.8472,69600000.0
2007-11-13 20:00:00,0.84726,0.84748,0.84691,0.84712,68800000.0
2007-11-13 20:05:00,0.84694,0.84723,0.84665,0.84674,64400000.0
2007-11-13 20:10:00,0.84679,0.847,0.84666,0.84688,59600000.0
2007-11-13 20:15:00,0.84701,0.84706,0.84653,0.84665,67400000.0
2007-11-13 20:20:00,0.84659,0.84708,0.84659,0.84689,65600000.0
2007-11-13 20:25:00,0.84686,0.84693,0.84667,0.84678,60000000.0
2007-11-13 20:30:00,0.84689,0.8472,0.84531,0.84708,66600000.0
2007-11-13 20:35:00,0.8472,0.84728,0.84695,0.84718,56400000.0
2007-11-13 20:40:00,0.84723,0.84764,0.8472,0.84763,66200000.0
2007-11-13 20:45:00,0.84758,0.84799,0.84715,0.84751,69000000.0
2007-11-13 20:50:00,0.84755,0.84896,0.84755,0.84882,61200000.0
2007-11-13 20:55:00,0.84887,0.849,0.84841,0.84855,59200000.0
2007-11-13 21:00:00,0.84869,0.84874,0.84795,0.84834,67600000.0
2007-11-13 21:05:00,0.84824,0.84901,0.84803,0.84804,68600000.0
2007-11-13 21:10:00,0.84818,0.84861,0.84793,0.84825,59600000.0
2007-11-13 21:15:00,0.84847,0.849,0.84834,0.849,70400000.0
2007-11-13 21:20:00,0.84904,0.84942,0.84899,0.84932,70200000.0
2007-11-13 21:25:00,0.84901,0.84945,0.8489,0.8494,71200000.0
2007-11-13 21:30:00,0.84928,0.84966,0.84917,0.84943,62400000.0
2007-11-13 21:35:00,0.84962,0.85072,0.8495,0.85047,70400000.0
2007-11-13 21:40:00,0.85041,0.85179,0.85027,0.85139,64400000.0
2007-11-13 21:45:00,0.85137,0.85289,0.85133,0.85267,61800000.0
2007-11-13 21:50:00,0.85255,0.8526,0.85161,0.85161,75600000.0
2007-11-13 21:55:00,0.85163,0.85181,0.85073,0.85073,63400000.0
2007-11-13 22:00:00,0.85091,0.85261,0.85091,0.85261,75600000.0
2007-11-13 22:05:00,0.85276,0.85279,0.85212,0.8524,60800000.0
2007-11-13 22:10:00,0.85254,0.85362,0.85244,0.85362,65200000.0
2007-11-13 22:15:00,0.8537,0.85427,0.85344,0.85344,64400000.0
2007-11-13 22:20:00,0.85386,0.85435,0.85374,0.85407,61800000.0
2007-11-13 22:25:00,0.85419,0.85433,0.85368,0.85424,70800000.0
2007-11-13 22:30:00,0.85417,0.85437,0.85406,0.85426,67400000.0
2007-11-13 22:35:00,0.85428,0.85461,0.85406,0.85435,64000000.0
2007-11-13 22:40:00,0.8544,0.85527,0.8544,0.85516,62400000.0
2007-11-13 22:45:00,0.85505,0.85584,0.85502,0.85577,69200000.0
2007-11-13 22:50:00,0.85572,0.85579,0.855,0.85508,62400000.0
2007-11-13 22:55:00,0.8551,0.85603,0.85479,0.85596,60800000.0
2007-11-13 23:00:00,0.85614,0.85678,0.85614,0.85629,67400000.0
2007-11-13 23:05:00,0.85617,0.8564,0.85491,0.85584,68800000.0
2007-11-13 23:10:00,0.85559,0.8557,0.85492,0.8555,66400000.0
2007-11-13 23:15:00,0.85551,0.85594,0.85503,0.85508,64000000.0
2007-11-13 23:20:00,0.85552,0.85561,0.85525,0.85553,62800000.0
2007-11-13 23:25:00,0.85556,0.85608,0.85552,0.85595,57600000.0
2007-11-13 23:30:00,0.85597,0.85627,0.85569,0.85584,66400000.0
2007-11-13 23:35:00,0.8558,0.8558,0.85496,0.85558,65600000.0
2007-11-13 23:40:00,0.85557,0.85614,0.85545,0.85589,62200000.0
2007-11-13 23:45:00,0.85525,0.85696,0.85525,0.85672,61200000.0
2007-11-13 23:50:00,0.85656,0.85734,0.85656,0.85719,60800000.0
2007-11-13 23:55:00,0.8572,0.8572,0.85616,0.85616,73600000.0
2007-11-14 00:00:00,0.85601,0.85601,0.85446,0.85517,62400000.0
2007-11-14 00:05:00,0.85525,0.85554,0.85465,0.85478,74000000.0
2007-11-14 00:10:00,0.85505,0.85745,0.85505,0.85708,51600000.0
2007-11-14 00:15:00,0.85715,0.8583,0.85715,0.85808,64800000.0
2007-11-14 00:20:00,0.85806,0.85843,0.85745,0.85745,67200000.0
2007-11-14 00:25:00,0.8577,0.85782,0.85703,0.85703,64400000.0
2007-11-14 00:30:00,0.85613,0.85681,0.85555,0.85681,65400000.0
2007-11-14 00:35:00,0.85661,0.85772,0.85627,0.85752,58000000.0
2007-11-14 00:40:00,0.85735,0.85885,0.85712,0.85882,70400000.0
2007-11-14 00:45:00,0.85902,0.85925,0.8589,0.85908,73600000.0
2007-11-14 00:50:00,0.85926,0.85934,0.8585,0.85922,59200000.0
2007-11-14 00:55:00,0.85941,0.85958,0.85813,0.85813,72000000.0
2007-11-14 01:00:00,0.85827,0.85833,0.85745,0.85745,65600000.0
2007-11-14 01:05:00,0.85747,0.85749,0.85687,0.8573,67600000.0
2007-11-14 01:10:00,0.8572,0.85762,0.85712,0.85755,68800000.0
2007-11-14 01:15:00,0.85743,0.85773,0.85735,0.85763,67200000.0
2007-11-14 01:20:00,0.85754,0.85754,0.85616,0.85657,59200000.0
2007-11-14 01:25:00,0.85669,0.85687,0.85659,0.85665,65600000.0
2007-11-14 01:30:00,0.85666,0.85681,0.85531,0.85625,59600000.0
2007-11-14 01:35:00,0.85626,0.85752,0.8562,0.85743,54400000.0
2007-11-14 01:40:00,0.85701,0.8583,0.85699,0.8581,68800000.0
2007-11-14 01:45:00,0.8581,0.85916,0.85803,0.85906,73600000.0
2007-11-14 01:50:00,0.85894,0.85915,0.85804,0.85816,68000000.0
2007-11-14 01:55:00,0.85801,0.85801,0.85737,0.85737,72000000.0
2007-11-14 02:00:00,0.85746,0.85829,0.85724,0.85817,52800000.0
2007-11-14 02:05:00,0.8582,0.85941,0.85807,0.85941,63200000.0
2007-11-14 02:10:00,0.85928,0.85928,0.85847,0.85893,59600000.0
2007-11-14 02:15:00,0.85875,0.85875,0.85813,0.85816,45800000.0
2007-11-14 02:20:00,0.85796,0.85842,0.85785,0.85835,58200000.0
2007-11-14 02:25:00,0.85824,0.85856,0.85824,0.8584,51200000.0
2007-11-14 02:30:00,0.85831,0.85849,0.85718,0.85824,58600000.0
2007-11-14 02:35:00,0.85816,0.85863,0.85816,0.85848,65400000.0
2007-11-14 02:40:00,0.8585,0.85894,0.85827,0.85894,58000000.0
2007-11-14 02:45:00,0.85892,0.85991,0.85891,0.85934,58400000.0
2007-11-14 02:50:00,0.8593,0.85996,0.8593,0.85968,59200000.0
2007-11-14 02:55:00,0.85974,0.8599,0.85901,0.85901,66000000.0
2007-11-14 03:00:00,0.85894,0.85923,0.85875,0.85893,61800000.0
2007-11-14 03:05:00,0.8589,0.8589,0.85084,0.85744,52600000.0
2007-11-14 03:10:00,0.85791,0.8591,0.85758,0.85758,71200000.0
2007-11-14 03:15:00,0.8573,0.85783,0.85724,0.85783,59000000.0
2007-11-14 03:20:00,0.85833,0.85847,0.85821,0.85847,59600000.0
2007-11-14 03:25:00,0.85845,0.85845,0.85746,0.85746,68800000.0
2007-11-14 03:30:00,0.85717,0.85788,0.85717,0.85755,52000000.0
2007-11-14 03:35:00,0.85714,0.85765,0.85665,0.85756,57000000.0
2007-11-14 03:40:00,0.85776,0.85826,0.85744,0.85789,62800000.0
2007-11-14 03:45:00,0.85783,0.85881,0.85754,0.85874,50000000.0
2007-11-14 03:50:00,0.8589,0.85914,0.85829,0.85872,57600000.0
2007-11-14 03:55:00,0.85866,0.85882,0.85824,0.85855,58400000.0
2007-11-14 04:00:00,0.85849,0.85888,0.85762,0.85845,88400000.0
2007-11-14 04:05:00,0.85859,0.85884,0.85844,0.85862,67600000.0
2007-11-14 04:10:00,0.85889,0.85911,0.8582,0.85821,64000000.0
2007-11-14 04:15:00,0.8581,0.85822,0.85741,0.85741,62800000.0
2007-11-14 04:20:00,0.85765,0.85846,0.85738,0.85844,60800000.0
2007-11-14 04:25:00,0.85884,0.85901,0.85773,0.85847,72800000.0
2007-11-14 04:30:00,0.85838,0.85864,0.85797,0.85829,56000000.0
2007-11-14 04:35:00,0.85837,0.85866,0.85754,0.85866,62800000.0
2007-11-14 04:40:00,0.85866,0.85891,0.85795,0.85891,64200000.0
2007-11-14 04:45:00,0.8587,0.85895,0.85864,0.85871,62800000.0
2007-11-14 04:50:00,0.85868,0.85925,0.85863,0.85906,61600000.0
2007-11-14 04:55:00,0.85911,0.85957,0.85831,0.85933,73600000.0
2007-11-14 05:00:00,0.85949,0.85956,0.85889,0.85889,62800000.0
2007-11-14 05:05:00,0.85913,0.8592,0.85887,0.85887,65600000.0
2007-11-14 05:10:00,0.85879,0.85896,0.85875,0.85887,52800000.0
2007-11-14 05:15:00,0.8589,0.8589,0.85845,0.85871,51200000.0
2007-11-14 05:20:00,0.8585,0.85894,0.85802,0.85891,67200000.0
2007-11-14 05:25:00,0.85902,0.85902,0.85875,0.85887,90000000.0
2007-11-14 05:30:00,0.85884,0.86003,0.85884,0.85975,70200000.0
2007-11-14 05:35:00,0.85972,0.86003,0.85884,0.85983,58000000.0
2007-11-14 05:40:00,0.86006,0.86015,0.85954,0.85962,61800000.0
2007-11-14 05:45:00,0.85972,0.86018,0.85963,0.85981,73600000.0
2007-11-14 05:50:00,0.85975,0.85987,0.85959,0.8596,66400000.0
2007-11-14 05:55:00,0.85953,0.85972,0.85883,0.85903,53200000.0
2007-11-14 06:00:00,0.85879,0.8591,0.85875,0.85887,61200000.0
2007-11-14 06:05:00,0.8586,0.85908,0.85844,0.85904,58000000.0
2007-11-14 06:10:00,0.85808,0.85916,0.85808,0.85899,69600000.0
2007-11-14 06:15:00,0.85894,0.85915,0.85877,0.85877,73600000.0
2007-11-14 06:20:00,0.85861,0.8587,0.85833,0.85843,73600000.0
2007-11-14 06:25:00,0.85834,0.85869,0.85754,0.85857,54800000.0
2007-11-14 06:30:00,0.85873,0.85873,0.85844,0.85856,60000000.0
2007-11-14 06:35:00,0.85858,0.85891,0.85856,0.8589,62400000.0
2007-11-14 06:40:00,0.85884,0.85886,0.85773,0.85841,56400000.0
2007-11-14 06:45:00,0.85853,0.85875,0.85825,0.85875,68200000.0
2007-11-14 06:50:00,0.85877,0.85885,0.85786,0.85838,67000000.0
2007-11-14 06:55:00,0.85869,0.85874,0.85819,0.85833,62800000.0
2007-11-14 07:00:00,0.85868,0.85875,0.85785,0.85845,63400000.0
2007-11-14 07:05:00,0.85863,0.85874,0.8585,0.85874,64400000.0
2007-11-14 07:10:00,0.85863,0.85876,0.8581,0.8581,49600000.0
2007-11-14 07:15:00,0.85867,0.85874,0.85794,0.85794,65600000.0
2007-11-14 07:20:00,0.85783,0.85876,0.85762,0.85875,68800000.0
2007-11-14 07:25:00,0.8588,0.85882,0.85837,0.85841,59400000.0
2007-11-14 07:30:00,0.85842,0.85864,0.85824,0.85846,56000000.0
2007-11-14 07:35:00,0.85845,0.8586,0.85826,0.85837,75000000.0
2007-11-14 07:40:00,0.85831,0.85852,0.85786,0.85786,64400000.0
2007-11-14 07:45:00,0.85784,0.8584,0.85784,0.85837,86800000.0
2007-11-14 07:50:00,0.85838,0.85845,0.8579,0.85842,64000000.0
2007-11-14 07:55:00,0.85833,0.85874,0.85802,0.85846,68200000.0
2007-11-14 08:00:00,0.85845,0.85862,0.85805,0.8581,60200000.0
2007-11-14 08:05:00,0.85827,0.8592,0.85827,0.85887,74400000.0
2007-11-14 08:10:00,0.8589,0.85893,0.85816,0.85872,93600000.0
2007-11-14 08:15:00,0.85897,0.8592,0.85854,0.85854,82000000.0
2007-11-14 08:20:00,0.85865,0.85902,0.85852,0.85893,94800000.0
2007-11-14 08:25:00,0.85876,0.85902,0.85857,0.85874,86800000.0
2007-11-14 08:30:00,0.85788,0.85948,0.85788,0.85948,94800000.0
2007-11-14 08:35:00,0.85978,0.8598,0.85908,0.85949,117000000.0
2007-11-14 08:40:00,0.85994,0.85994,0.85869,0.85884,82600000.0
2007-11-14 08:45:00,0.85906,0.85906,0.8586,0.85888,101600000.0
2007-11-14 08:50:00,0.85867,0.85867,0.85817,0.85864,162200000.0
2007-11-14 08:55:00,0.85869,0.85906,0.85868,0.85886,134200000.0
2007-11-14 09:00:00,0.859,0.85921,0.85824,0.85836,144600000.0
2007-11-14 09:05:00,0.85816,0.85832,0.85753,0.85829,145000000.0
2007-11-14 09:10:00,0.85833,0.85869,0.85758,0.85847,135000000.0
2007-11-14 09:15:00,0.85843,0.85898,0.8584,0.85861,178800000.0
2007-11-14 09:20:00,0.85867,0.85895,0.85734,0.85818,177800000.0
2007-11-14 09:25:00,0.85839,0.85855,0.85826,0.85847,208400000.0
2007-11-14 09:30:00,0.85841,0.85851,0.8582,0.85834,145400000.0
2007-11-14 09:35:00,0.85836,0.85879,0.85817,0.85874,233000000.0
2007-11-14 09:40:00,0.85885,0.8598,0.85878,0.85961,226800000.0
2007-11-14 09:45:00,0.85973,0.85983,0.85862,0.85882,131000000.0
2007-11-14 09:50:00,0.85892,0.8593,0.85866,0.8587,319200000.0
2007-11-14 09:55:00,0.85844,0.85884,0.85774,0.85881,233400000.0
2007-11-14 10:00:00,0.8587,0.85899,0.85825,0.85825,266000000.0
2007-11-14 10:05:00,0.8582,0.85821,0.85738,0.85746,260200000.0
2007-11-14 10:10:00,0.85737,0.85824,0.85699,0.85814,306600000.0
2007-11-14 10:15:00,0.85807,0.85807,0.85714,0.85757,226200000.0
2007-11-14 10:20:00,0.85766,0.85881,0.85756,0.85873,205000000.0
2007-11-14 10:25:00,0.85852,0.85888,0.85812,0.85875,371000000.0
2007-11-14 10:30:00,0.85876,0.86003,0.85848,0.85996,199200000.0
2007-11-14 10:35:00,0.85986,0.85986,0.85884,0.85902,123600000.0
2007-11-14 10:40:00,0.85911,0.85917,0.85885,0.85887,103800000.0
2007-11-14 10:45:00,0.85889,0.85912,0.85878,0.85901,146000000.0
2007-11-14 10:50:00,0.85895,0.85907,0.85833,0.85901,182200000.0
2007-11-14 10:55:00,0.85895,0.85906,0.85884,0.85903,233200000.0
2007-11-14 11:00:00,0.85903,0.85957,0.85902,0.85925,197800000.0
2007-11-14 11:05:00,0.8591,0.85963,0.859,0.85963,160400000.0
2007-11-14 11:10:00,0.85967,0.85976,0.85942,0.85975,315800000.0
2007-11-14 11:15:00,0.85978,0.85978,0.85886,0.85918,120400000.0
2007-11-14 11:20:00,0.85939,0.85952,0.85922,0.85941,228600000.0
2007-11-14 11:25:00,0.85928,0.85951,0.85917,0.85944,171000000.0
2007-11-14 11:30:00,0.85951,0.85969,0.85877,0.85884,171800000.0
2007-11-14 11:35:00,0.85871,0.85918,0.85871,0.85894,200400000.0
2007-11-14 11:40:00,0.85912,0.8595,0.85902,0.8591,169600000.0
2007-11-14 11:45:00,0.85896,0.85903,0.85875,0.85875,209200000.0
2007-11-14 11:50:00,0.85867,0.85867,0.85822,0.85833,201200000.0
2007-11-14 11:55:00,0.85832,0.85863,0.85805,0.8582,238000000.0
2007-11-14 12:00:00,0.85833,0.85904,0.85833,0.85901,144400000.0
2007-11-14 12:05:00,0.85894,0.85913,0.85894,0.85896,89400000.0
2007-11-14 12:10:00,0.85901,0.85956,0.859,0.85945,124400000.0
2007-11-14 12:15:00,0.85939,0.85998,0.85939,0.85965,208000000.0
2007-11-14 12:20:00,0.85952,0.85975,0.85912,0.85926,199000000.0
2007-11-14 12:25:00,0.85924,0.85992,0.85817,0.85856,250200000.0
2007-11-14 12:30:00,0.85983,0.86004,0.85891,0.85947,194200000.0
2007-11-14 12:35:00,0.85928,0.85996,0.85928,0.85936,166200000.0
2007-11-14 12:40:00,0.85923,0.85924,0.85802,0.85802,97400000.0
2007-11-14 12:45:00,0.85792,0.85832,0.85749,0.85749,226800000.0
2007-11-14 12:50:00,0.85755,0.85827,0.85673,0.85827,106800000.0
2007-11-14 12:55:00,0.85818,0.8583,0.85733,0.85742,152400000.0
2007-11-14 13:00:00,0.85741,0.85742,0.85702,0.85742,102800000.0
2007-11-14 13:05:00,0.85739,0.85778,0.85734,0.85745,133200000.0
2007-11-14 13:10:00,0.85741,0.85765,0.85726,0.85735,152200000.0
2007-11-14 13:15:00,0.85765,0.85778,0.85705,0.85716,246800000.0
2007-11-14 13:20:00,0.85714,0.85722,0.85648,0.8568,182800000.0
2007-11-14 13:25:00,0.85668,0.85668,0.85582,0.85628,208200000.0
2007-11-14 13:30:00,0.85635,0.85653,0.85599,0.85627,107200000.0
2007-11-14 13:35:00,0.85624,0.85696,0.85624,0.85696,137000000.0
2007-11-14 13:40:00,0.85691,0.85694,0.85543,0.8557,184600000.0
2007-11-14 13:45:00,0.85569,0.85569,0.85357,0.85419,114400000.0
2007-11-14 13:50:00,0.85444,0.85548,0.85438,0.85447,151200000.0
2007-11-14 13:55:00,0.8543,0.85452,0.85406,0.85433,170600000.0
2007-11-14 14:00:00,0.85474,0.85511,0.85421,0.85439,128800000.0
2007-11-14 14:05:00,0.85468,0.85547,0.8546,0.85527,157800000.0
2007-11-14 14:10:00,0.85516,0.85521,0.85426,0.85441,120800000.0
2007-11-14 14:15:00,0.8546,0.85496,0.85347,0.85381,140800000.0
2007-11-14 14:20:00,0.85385,0.85453,0.85374,0.85453,125200000.0
2007-11-14 14:25:00,0.85461,0.85471,0.85412,0.8542,103800000.0
2007-11-14 14:30:00,0.85434,0.85546,0.85434,0.85546,66000000.0
2007-11-14 14:35:00,0.85548,0.85548,0.85434,0.85451,75400000.0
2007-11-14 14:40:00,0.85458,0.85502,0.85429,0.85477,59600000.0
2007-11-14 14:45:00,0.85476,0.85495,0.85424,0.85486,57400000.0
2007-11-14 14:50:00,0.85486,0.85493,0.85442,0.85477,67200000.0
2007-11-14 14:55:00,0.85483,0.85504,0.85471,0.85499,66600000.0
2007-11-14 15:00:00,0.85506,0.85546,0.85418,0.85545,62400000.0
2007-11-14 15:05:00,0.85539,0.85542,0.85443,0.85504,71400000.0
2007-11-14 15:10:00,0.85499,0.8553,0.85461,0.85515,62800000.0
2007-11-14 15:15:00,0.8551,0.8557,0.85497,0.8557,64000000.0
2007-11-14 15:20:00,0.8555,0.85659,0.8555,0.85659,72800000.0
2007-11-14 15:25:00,0.85649,0.85649,0.85548,0.85552,68000000.0
2007-11-14 15:30:00,0.85537,0.85954,0.85537,0.85913,60800000.0
2007-11-14 15:35:00,0.85923,0.85934,0.85788,0.85837,67600000.0
2007-11-14 15:40:00,0.85873,0.85896,0.85738,0.85778,67200000.0
2007-11-14 15:45:00,0.85801,0.85819,0.85776,0.85786,78400000.0
2007-11-14 15:50:00,0.85777,0.85785,0.85746,0.85748,69800000.0
2007-11-14 15:55:00,0.85735,0.85761,0.85725,0.85751,69800000.0
2007-11-14 16:00:00,0.85766,0.85766,0.8565,0.85732,67200000.0
2007-11-14 16:05:00,0.85751,0.85755,0.85643,0.85689,70200000.0
2007-11-14 16:10:00,0.85695,0.85708,0.85616,0.85652,69200000.0
2007-11-14 16:15:00,0.85665,0.85678,0.85559,0.85665,62200000.0
2007-11-14 16:20:00,0.85678,0.85784,0.85678,0.85784,69200000.0
2007-11-14 16:25:00,0.85808,0.8582,0.85777,0.85784,70200000.0
2007-11-14 16:30:00,0.85769,0.8579,0.85654,0.85703,62400000.0
2007-11-14 16:35:00,0.85688,0.8578,0.85646,0.85775,72400000.0
2007-11-14 16:40:00,0.85803,0.85803,0.85705,0.85756,70600000.0
2007-11-14 16:45:00,0.85764,0.85875,0.85746,0.85746,76800000.0
2007-11-14 16:50:00,0.85701,0.85711,0.85616,0.85632,57600000.0
2007-11-14 16:55:00,0.85646,0.85646,0.85513,0.85545,65000000.0
2007-11-14 17:00:00,0.85534,0.85627,0.85534,0.85615,67200000.0
2007-11-14 17:05:00,0.85603,0.85603,0.85501,0.85504,62400000.0
2007-11-14 17:10:00,0.85518,0.85631,0.85493,0.85631,65000000.0
2007-11-14 17:15:00,0.85629,0.8573,0.85616,0.85726,68800000.0
2007-11-14 17:20:00,0.85722,0.85748,0.85692,0.85692,67000000.0
2007-11-14 17:25:00,0.8567,0.85676,0.85528,0.85533,59600000.0
2007-11-14 17:30:00,0.85529,0.85538,0.85466,0.8552,65600000.0
2007-11-14 17:35:00,0.85533,0.85555,0.8546,0.85553,66600000.0
2007-11-14 17:40:00,0.8556,0.85577,0.85516,0.85542,72000000.0
2007-11-14 17:45:00,0.85536,0.85739,0.85526,0.85739,69200000.0
2007-11-14 17:50:00,0.85726,0.85726,0.85678,0.857,64400000.0
2007-11-14 17:55:00,0.85682,0.85696,0.85641,0.85696,62400000.0
2007-11-14 18:00:00,0.85682,0.85828,0.85648,0.85828,67600000.0
2007-11-14 18:05:00,0.85836,0.85836,0.8573,0.85751,68000000.0
2007-11-14 18:10:00,0.85735,0.85777,0.85715,0.85723,58000000.0
2007-11-14 18:15:00,0.85727,0.85742,0.85697,0.85729,62800000.0
2007-11-14 18:20:00,0.85741,0.85775,0.8572,0.85729,65400000.0
2007-11-14 18:25:00,0.85725,0.85786,0.85678,0.85722,75200000.0
2007-11-14 18:30:00,0.85733,0.85771,0.85732,0.85761,70400000.0
2007-11-14 18:35:00,0.85772,0.85772,0.85589,0.85667,66000000.0
2007-11-14 18:40:00,0.85682,0.85691,0.85636,0.85683,74000000.0
2007-11-14 18:45:00,0.85678,0.85811,0.85676,0.85811,64200000.0
2007-11-14 18:50:00,0.85816,0.85816,0.85735,0.85775,80400000.0
2007-11-14 18:55:00,0.85766,0.85766,0.85721,0.85745,66600000.0
2007-11-14 19:00:00,0.85752,0.85774,0.8569,0.85774,67200000.0
2007-11-14 19:05:00,0.85755,0.85755,0.85639,0.8568,63800000.0
2007-11-14 19:10:00,0.85665,0.8585,0.85665,0.85845,59200000.0
2007-11-14 19:15:00,0.85858,0.85874,0.8573,0.85827,58400000.0
2007-11-14 19:20:00,0.85819,0.85894,0.85816,0.85853,55400000.0
2007-11-14 19:25:00,0.85852,0.85969,0.85823,0.85969,71200000.0
2007-11-14 19:30:00,0.85944,0.85944,0.85883,0.85904,64800000.0
2007-11-14 19:35:00,0.85904,0.85918,0.85864,0.85901,65000000.0
2007-11-14 19:40:00,0.85915,0.85919,0.85832,0.85896,61800000.0
2007-11-14 19:45:00,0.85899,0.8591,0.85859,0.8587,62800000.0
2007-11-14 19:50:00,0.85852,0.85866,0.85821,0.85844,73600000.0
2007-11-14 19:55:00,0.85855,0.85863,0.85811,0.85821,68800000.0
2007-11-14 20:00:00,0.85806,0.85812,0.85731,0.85764,69000000.0
2007-11-14 20:05:00,0.85748,0.85753,0.85716,0.85753,62800000.0
2007-11-14 20:10:00,0.85795,0.85825,0.85748,0.85825,59200000.0
2007-11-14 20:15:00,0.85831,0.85866,0.85822,0.85858,66600000.0
2007-11-14 20:20:00,0.85825,0.85834,0.85781,0.85832,65600000.0
2007-11-14 20:25:00,0.85834,0.85877,0.85828,0.85864,58600000.0
2007-11-14 20:30:00,0.85854,0.85857,0.85758,0.85825,62400000.0
2007-11-14 20:35:00,0.85836,0.85837,0.85738,0.85745,55400000.0
2007-11-14 20:40:00,0.8575,0.85807,0.8575,0.8578,65600000.0
2007-11-14 20:45:00,0.85719,0.85791,0.85719,0.85774,67600000.0
2007-11-14 20:50:00,0.8577,0.85782,0.85699,0.85758,60800000.0
2007-11-14 20:55:00,0.85755,0.85781,0.85744,0.85765,59600000.0
2007-11-14 21:00:00,0.85758,0.85766,0.85736,0.85747,66600000.0
2007-11-14 21:05:00,0.85735,0.85762,0.85725,0.85755,68200000.0
2007-11-14 21:10:00,0.85737,0.85815,0.8572,0.85812,59200000.0
2007-11-14 21:15:00,0.85816,0.85997,0.85816,0.85997,70400000.0
2007-11-14 21:20:00,0.85994,0.8608,0.85981,0.86015,69800000.0
2007-11-14 21:25:00,0.8602,0.86074,0.86013,0.86035,69600000.0
2007-11-14 21:30:00,0.86012,0.86012,0.85914,0.85919,62400000.0
2007-11-14 21:35:00,0.8593,0.86058,0.85913,0.86058,70800000.0
2007-11-14 21:40:00,0.8605,0.86087,0.86023,0.86024,64000000.0
2007-11-14 21:45:00,0.86037,0.86104,0.86037,0.8608,61800000.0
2007-11-14 21:50:00,0.86088,0.86097,0.86054,0.86093,75000000.0
2007-11-14 21:55:00,0.86113,0.86142,0.86068,0.86125,63800000.0
2007-11-14 22:00:00,0.86115,0.86116,0.86007,0.86011,75000000.0
2007-11-14 22:05:00,0.86054,0.86118,0.86053,0.86059,60800000.0
2007-11-14 22:10:00,0.86055,0.86082,0.86025,0.86076,63800000.0
2007-11-14 22:15:00,0.86073,0.86089,0.86027,0.86035,63400000.0
2007-11-14 22:20:00,0.86075,0.86084,0.86056,0.86072,62800000.0
2007-11-14 22:25:00,0.86088,0.8614,0.86083,0.86137,70200000.0
2007-11-14 22:30:00,0.86162,0.86162,0.86115,0.86115,67200000.0
2007-11-14 22:35:00,0.86107,0.8611,0.86015,0.86023,64000000.0
2007-11-14 22:40:00,0.86015,0.86015,0.85824,0.85956,61200000.0
2007-11-14 22:45:00,0.8598,0.85987,0.8592,0.85931,68200000.0
2007-11-14 22:50:00,0.85911,0.85913,0.85682,0.85729,61800000.0
2007-11-14 22:55:00,0.85738,0.85817,0.85721,0.85806,60200000.0
2007-11-14 23:00:00,0.85783,0.85903,0.85742,0.85903,67200000.0
2007-11-14 23:05:00,0.85937,0.85937,0.85768,0.85897,69000000.0
2007-11-14 23:10:00,0.85885,0.85933,0.85852,0.85852,63200000.0
2007-11-14 23:15:00,0.85832,0.85889,0.85796,0.85857,64000000.0
2007-11-14 23:20:00,0.85868,0.85893,0.85862,0.85883,54800000.0
2007-11-14 23:25:00,0.85909,0.85965,0.85881,0.85932,58400000.0
2007-11-14 23:30:00,0.85986,0.86038,0.85905,0.85919,66000000.0
2007-11-14 23:35:00,0.85885,0.85897,0.85873,0.8589,66800000.0
2007-11-14 23:40:00,0.85902,0.8591,0.85879,0.85888,62200000.0
2007-11-14 23:45:00,0.85969,0.86052,0.85813,0.85838,61200000.0
2007-11-14 23:50:00,0.85798,0.85798,0.85698,0.85732,61200000.0
2007-11-14 23:55:00,0.85736,0.85768,0.85689,0.85693,73400000.0
2007-11-15 00:00:00,0.85676,0.857,0.85628,0.85661,62400000.0
2007-11-15 00:05:00,0.8567,0.8569,0.85638,0.85687,74000000.0
2007-11-15 00:10:00,0.85675,0.85686,0.85407,0.85438,50000000.0
2007-11-15 00:15:00,0.85448,0.8545,0.85302,0.85388,63200000.0
2007-11-15 00:20:00,0.85394,0.85464,0.85382,0.8543,58000000.0
2007-11-15 00:25:00,0.85474,0.8555,0.85456,0.85521,63400000.0
2007-11-15 00:30:00,0.85527,0.85602,0.8552,0.85554,65600000.0
2007-11-15 00:35:00,0.85553,0.85584,0.85521,0.85534,58000000.0
2007-11-15 00:40:00,0.8553,0.8553,0.85402,0.85439,70800000.0
2007-11-15 00:45:00,0.8547,0.8549,0.85462,0.85462,74400000.0
2007-11-15 00:50:00,0.85448,0.85518,0.85445,0.85451,59200000.0
2007-11-15 00:55:00,0.85457,0.8548,0.85426,0.85454,73200000.0
2007-11-15 01:00:00,0.85467,0.85512,0.85372,0.85372,65600000.0
2007-11-15 01:05:00,0.85409,0.85425,0.85351,0.85351,67200000.0
2007-11-15 01:10:00,0.8534,0.85493,0.85329,0.85493,64400000.0
2007-11-15 01:15:00,0.8547,0.85478,0.85444,0.85447,67600000.0
2007-11-15 01:20:00,0.8546,0.85504,0.85449,0.85449,59000000.0
2007-11-15 01:25:00,0.85452,0.85522,0.85452,0.85503,66400000.0
2007-11-15 01:30:00,0.85496,0.8557,0.85381,0.85467,59600000.0
2007-11-15 01:35:00,0.85482,0.85522,0.85474,0.85502,66400000.0
2007-11-15 01:40:00,0.85501,0.85521,0.85376,0.85388,68800000.0
2007-11-15 01:45:00,0.85378,0.85415,0.85367,0.85402,73000000.0
2007-11-15 01:50:00,0.85411,0.85453,0.85386,0.85448,69600000.0
2007-11-15 01:55:00,0.85415,0.85415,0.85384,0.85392,71800000.0
2007-11-15 02:00:00,0.85425,0.85553,0.854,0.85541,53200000.0
2007-11-15 02:05:00,0.85543,0.85588,0.8548,0.85577,62400000.0
2007-11-15 02:10:00,0.85564,0.85564,0.85495,0.85526,59200000.0
2007-11-15 02:15:00,0.85529,0.85548,0.85504,0.85541,46200000.0
2007-11-15 02:20:00,0.85534,0.85545,0.8551,0.85528,58000000.0
2007-11-15 02:25:00,0.85531,0.85537,0.85468,0.85473,52800000.0
2007-11-15 02:30:00,0.85459,0.85488,0.85382,0.8542,59200000.0
2007-11-15 02:35:00,0.85431,0.85495,0.85423,0.85467,65600000.0
2007-11-15 02:40:00,0.85487,0.85532,0.85485,0.8553,57600000.0
2007-11-15 02:45:00,0.85538,0.85538,0.85496,0.85517,57600000.0
2007-11-15 02:50:00,0.85516,0.85521,0.8547,0.8551,67200000.0
2007-11-15 02:55:00,0.85509,0.85509,0.8547,0.85497,67600000.0
2007-11-15 03:00:00,0.85507,0.85507,0.85471,0.85499,62800000.0
2007-11-15 03:05:00,0.85493,0.85526,0.85459,0.85524,52800000.0
2007-11-15 03:10:00,0.85502,0.85532,0.85502,0.85508,72000000.0
2007-11-15 03:15:00,0.85527,0.85547,0.85501,0.85525,57600000.0
2007-11-15 03:20:00,0.85529,0.85626,0.85529,0.85623,68800000.0
2007-11-15 03:25:00,0.85624,0.85677,0.85624,0.85641,68800000.0
2007-11-15 03:30:00,0.85644,0.85749,0.85628,0.85744,47400000.0
2007-11-15 03:35:00,0.85716,0.85717,0.85678,0.85703,58000000.0
2007-11-15 03:40:00,0.85706,0.85744,0.85694,0.85708,62200000.0
2007-11-15 03:45:00,0.85686,0.85708,0.85666,0.85666,50000000.0
2007-11-15 03:50:00,0.85668,0.85691,0.85633,0.85683,55800000.0
2007-11-15 03:55:00,0.85669,0.85672,0.85627,0.85672,57600000.0
2007-11-15 04:00:00,0.85646,0.85646,0.85495,0.85625,86200000.0
2007-11-15 04:05:00,0.85617,0.85634,0.85601,0.85629,66600000.0
2007-11-15 04:10:00,0.85627,0.85642,0.85587,0.8561,65600000.0
2007-11-15 04:15:00,0.85635,0.85652,0.85584,0.85597,62800000.0
2007-11-15 04:20:00,0.85599,0.85613,0.8558,0.85603,68800000.0
2007-11-15 04:25:00,0.85598,0.85609,0.85508,0.85577,72200000.0
2007-11-15 04:30:00,0.85598,0.85615,0.85553,0.85598,54800000.0
2007-11-15 04:35:00,0.85602,0.85621,0.85522,0.85609,60200000.0
2007-11-15 04:40:00,0.85594,0.85595,0.85547,0.85576,63200000.0
2007-11-15 04:45:00,0.85551,0.85695,0.85551,0.85602,62800000.0
2007-11-15 04:50:00,0.85646,0.85669,0.85628,0.85653,62400000.0
2007-11-15 04:55:00,0.85635,0.85735,0.85552,0.85686,72800000.0
2007-11-15 05:00:00,0.85716,0.85721,0.8568,0.85699,62200000.0
2007-11-15 05:05:00,0.8571,0.85805,0.85704,0.85792,65400000.0
2007-11-15 05:10:00,0.85789,0.85801,0.85746,0.85758,53600000.0
2007-11-15 05:15:00,0.85766,0.85769,0.85728,0.85734,51200000.0
2007-11-15 05:20:00,0.85736,0.85748,0.8566,0.85728,67600000.0
2007-11-15 05:25:00,0.85727,0.85727,0.85626,0.85642,90400000.0
2007-11-15 05:30:00,0.85647,0.85682,0.8562,0.85655,70200000.0
2007-11-15 05:35:00,0.8566,0.85712,0.85542,0.8564,58000000.0
2007-11-15 05:40:00,0.8571,0.8573,0.85692,0.85692,62200000.0
2007-11-15 05:45:00,0.85707,0.85771,0.85701,0.85771,73600000.0
2007-11-15 05:50:00,0.85762,0.85762,0.8574,0.85749,66000000.0
2007-11-15 05:55:00,0.85745,0.85779,0.85725,0.85754,58600000.0
2007-11-15 06:00:00,0.85752,0.85761,0.85696,0.85747,60200000.0
2007-11-15 06:05:00,0.85739,0.85739,0.85668,0.85668,58000000.0
2007-11-15 06:10:00,0.85577,0.85669,0.85577,0.85668,69200000.0
2007-11-15 06:15:00,0.85656,0.85677,0.85616,0.85648,73600000.0
2007-11-15 06:20:00,0.85642,0.85692,0.85637,0.8568,73000000.0
2007-11-15 06:25:00,0.85688,0.85713,0.85581,0.85703,55400000.0
2007-11-15 06:30:00,0.85707,0.85729,0.85656,0.85674,48000000.0
2007-11-15 06:35:00,0.85691,0.85769,0.85689,0.85749,62400000.0
2007-11-15 06:40:00,0.85736,0.85768,0.8571,0.8575,56200000.0
2007-11-15 06:45:00,0.85747,0.85786,0.85731,0.8575,70000000.0
2007-11-15 06:50:00,0.8575,0.85808,0.85737,0.85808,67200000.0
2007-11-15 06:55:00,0.85821,0.85828,0.85765,0.85784,61800000.0
2007-11-15 07:00:00,0.85779,0.85789,0.85702,0.85742,62800000.0
2007-11-15 07:05:00,0.85748,0.85748,0.85663,0.85705,70800000.0
2007-11-15 07:10:00,0.85703,0.85703,0.85657,0.85675,45800000.0
2007-11-15 07:15:00,0.85694,0.85697,0.85651,0.8568,65600000.0
2007-11-15 07:20:00,0.8568,0.85681,0.85642,0.85681,68200000.0
2007-11-15 07:25:00,0.85692,0.8572,0.85675,0.8569,59200000.0
2007-11-15 07:30:00,0.85693,0.85713,0.85665,0.85706,56400000.0
2007-11-15 07:35:00,0.85689,0.85746,0.8567,0.85717,74400000.0
2007-11-15 07:40:00,0.85739,0.85783,0.85701,0.85747,65200000.0
2007-11-15 07:45:00,0.85745,0.85799,0.85745,0.85781,86800000.0
2007-11-15 07:50:00,0.85786,0.85817,0.85727,0.85755,64400000.0
2007-11-15 07:55:00,0.85739,0.85746,0.85653,0.85721,69200000.0
2007-11-15 08:00:00,0.85728,0.85773,0.85728,0.85752,60800000.0
2007-11-15 08:05:00,0.85745,0.85777,0.85718,0.8574,73400000.0
2007-11-15 08:10:00,0.8576,0.85783,0.85672,0.85775,95200000.0
2007-11-15 08:15:00,0.85788,0.85851,0.85788,0.85813,81800000.0
2007-11-15 08:20:00,0.85826,0.85833,0.85748,0.85748,94400000.0
2007-11-15 08:25:00,0.85792,0.85792,0.85745,0.85791,86800000.0
2007-11-15 08:30:00,0.85787,0.85803,0.85757,0.85773,95000000.0
2007-11-15 08:35:00,0.85794,0.85794,0.85751,0.85776,117200000.0
2007-11-15 08:40:00,0.85774,0.85774,0.85707,0.85707,83000000.0
2007-11-15 08:45:00,0.85684,0.8573,0.85668,0.85683,100600000.0
2007-11-15 08:50:00,0.85711,0.85756,0.85698,0.85755,164800000.0
2007-11-15 08:55:00,0.85755,0.85756,0.85712,0.85721,135600000.0
2007-11-15 09:00:00,0.85706,0.85729,0.85664,0.85711,146800000.0
2007-11-15 09:05:00,0.85727,0.85733,0.85667,0.85688,146800000.0
2007-11-15 09:10:00,0.85695,0.85853,0.85695,0.85837,134800000.0
2007-11-15 09:15:00,0.85834,0.85834,0.85748,0.8576,176400000.0
2007-11-15 09:20:00,0.8576,0.85793,0.85756,0.85779,177200000.0
2007-11-15 09:25:00,0.85776,0.85827,0.85772,0.85827,209400000.0
2007-11-15 09:30:00,0.85815,0.85827,0.85737,0.8576,143200000.0
2007-11-15 09:35:00,0.85767,0.85803,0.85725,0.8574,231800000.0
2007-11-15 09:40:00,0.85792,0.85797,0.85752,0.85771,229200000.0
2007-11-15 09:45:00,0.85777,0.85809,0.85772,0.85775,131800000.0
2007-11-15 09:50:00,0.85775,0.85775,0.8573,0.8573,320200000.0
2007-11-15 09:55:00,0.85725,0.85752,0.85707,0.85707,232800000.0
2007-11-15 10:00:00,0.8568,0.85773,0.85673,0.85773,268800000.0
2007-11-15 10:05:00,0.8578,0.85844,0.8578,0.858,259200000.0
2007-11-15 10:10:00,0.85802,0.85812,0.85675,0.85801,308000000.0
2007-11-15 10:15:00,0.85801,0.85815,0.85752,0.85757,227400000.0
2007-11-15 10:20:00,0.85758,0.85779,0.85705,0.8571,203600000.0
2007-11-15 10:25:00,0.85714,0.85746,0.85689,0.85746,369800000.0
2007-11-15 10:30:00,0.85753,0.85798,0.85729,0.85798,201200000.0
2007-11-15 10:35:00,0.85797,0.8584,0.85786,0.85827,122800000.0
2007-11-15 10:40:00,0.85822,0.85844,0.85805,0.85807,104400000.0
2007-11-15 10:45:00,0.85795,0.85807,0.85618,0.85624,145800000.0
2007-11-15 10:50:00,0.85611,0.85652,0.85577,0.85596,181000000.0
2007-11-15 10:55:00,0.85583,0.85602,0.8555,0.85587,232800000.0
2007-11-15 11:00:00,0.85575,0.85656,0.85572,0.85629,197600000.0
2007-11-15 11:05:00,0.85587,0.85643,0.85317,0.85347,161200000.0
2007-11-15 11:10:00,0.85345,0.85445,0.85314,0.85339,317600000.0
2007-11-15 11:15:00,0.85339,0.85396,0.85243,0.85243,132000000.0
2007-11-15 11:20:00,0.85274,0.8535,0.85195,0.85195,230000000.0
2007-11-15 11:25:00,0.85162,0.85296,0.85162,0.85277,170800000.0
2007-11-15 11:30:00,0.85288,0.85359,0.85264,0.85359,171000000.0
2007-11-15 11:35:00,0.85358,0.85442,0.85327,0.85327,200400000.0
2007-11-15 11:40:00,0.85329,0.85384,0.85321,0.85374,169800000.0
2007-11-15 11:45:00,0.8538,0.85393,0.85322,0.85334,209000000.0
2007-11-15 11:50:00,0.85336,0.85342,0.85272,0.85281,199800000.0
2007-11-15 11:55:00,0.85278,0.85286,0.85233,0.85244,239200000.0
2007-11-15 12:00:00,0.85251,0.85262,0.85108,0.85108,145600000.0
2007-11-15 12:05:00,0.85105,0.85178,0.85099,0.85164,89600000.0
2007-11-15 12:10:00,0.85161,0.85277,0.8515,0.85266,124800000.0
2007-11-15 12:15:00,0.85272,0.85376,0.85271,0.8536,207000000.0
2007-11-15 12:20:00,0.85342,0.85348,0.85238,0.85238,198600000.0
2007-11-15 12:25:00,0.85214,0.85307,0.85173,0.85173,251000000.0
2007-11-15 12:30:00,0.85233,0.85233,0.85097,0.85099,193400000.0
2007-11-15 12:35:00,0.85098,0.85145,0.85091,0.85119,165000000.0
2007-11-15 12:40:00,0.85129,0.85136,0.85033,0.85062,99600000.0
2007-11-15 12:45:00,0.85082,0.85115,0.8507,0.8507,228400000.0
2007-11-15 12:50:00,0.85075,0.85075,0.84819,0.84853,107600000.0
2007-11-15 12:55:00,0.84854,0.84956,0.8484,0.84954,153200000.0
2007-11-15 13:00:00,0.84916,0.85097,0.84889,0.85085,102400000.0
2007-11-15 13:05:00,0.85081,0.85099,0.85058,0.85099,131000000.0
2007-11-15 13:10:00,0.85111,0.8516,0.85111,0.85135,152200000.0
2007-11-15 13:15:00,0.85118,0.85202,0.85082,0.85202,245400000.0
2007-11-15 13:20:00,0.85237,0.85352,0.85231,0.85309,182400000.0
2007-11-15 13:25:00,0.85325,0.85325,0.85213,0.85252,208400000.0
2007-11-15 13:30:00,0.85214,0.85283,0.85182,0.85259,107200000.0
2007-11-15 13:35:00,0.85282,0.85282,0.85198,0.85198,138200000.0
2007-11-15 13:40:00,0.85207,0.85229,0.85129,0.85153,186200000.0
2007-11-15 13:45:00,0.8518,0.85187,0.85161,0.85167,116000000.0
2007-11-15 13:50:00,0.85169,0.85205,0.85159,0.852,151800000.0
2007-11-15 13:55:00,0.85195,0.85226,0.85194,0.85221,171800000.0
2007-11-15 14:00:00,0.85234,0.85234,0.85167,0.85173,129800000.0
2007-11-15 14:05:00,0.85183,0.85242,0.85157,0.85238,156200000.0
2007-11-15 14:10:00,0.85242,0.85245,0.85202,0.85222,120800000.0
2007-11-15 14:15:00,0.85223,0.85232,0.85172,0.85178,140800000.0
2007-11-15 14:20:00,0.85184,0.85217,0.85176,0.85208,124800000.0
2007-11-15 14:25:00,0.85198,0.85207,0.85157,0.85157,104400000.0
2007-11-15 14:30:00,0.85143,0.85147,0.85116,0.85128,66000000.0
2007-11-15 14:35:00,0.8512,0.8519,0.85111,0.85182,75000000.0
2007-11-15 14:40:00,0.85192,0.85245,0.85187,0.85234,60400000.0
2007-11-15 14:45:00,0.85214,0.85261,0.85172,0.85199,58000000.0
2007-11-15 14:50:00,0.85242,0.85253,0.85141,0.85141,68000000.0
2007-11-15 14:55:00,0.85117,0.85117,0.85036,0.85085,67600000.0
2007-11-15 15:00:00,0.85063,0.85153,0.84999,0.85111,62800000.0
2007-11-15 15:05:00,0.85111,0.8513,0.8501,0.85101,71400000.0
2007-11-15 15:10:00,0.85091,0.85123,0.85082,0.85088,62200000.0
2007-11-15 15:15:00,0.85058,0.85091,0.85041,0.85041,62600000.0
2007-11-15 15:20:00,0.85037,0.85116,0.85027,0.85083,73400000.0
2007-11-15 15:25:00,0.85067,0.85161,0.8504,0.8516,67200000.0
2007-11-15 15:30:00,0.85171,0.85287,0.85139,0.8517,60800000.0
2007-11-15 15:35:00,0.85193,0.85236,0.85173,0.85213,67200000.0
2007-11-15 15:40:00,0.85218,0.85218,0.85061,0.85061,66600000.0
2007-11-15 15:45:00,0.85035,0.85035,0.84924,0.85015,78800000.0
2007-11-15 15:50:00,0.84973,0.85148,0.84973,0.85144,70400000.0
2007-11-15 15:55:00,0.8519,0.85195,0.85091,0.85103,70400000.0
2007-11-15 16:00:00,0.85099,0.85099,0.8491,0.85015,67200000.0
2007-11-15 16:05:00,0.8507,0.85153,0.85051,0.85071,72400000.0
2007-11-15 16:10:00,0.85086,0.85135,0.85086,0.85108,68600000.0
2007-11-15 16:15:00,0.8511,0.85149,0.85047,0.85075,61800000.0
2007-11-15 16:20:00,0.85065,0.85073,0.84952,0.84987,68200000.0
2007-11-15 16:25:00,0.84999,0.85013,0.8498,0.85013,71400000.0
2007-11-15 16:30:00,0.85014,0.8515,0.84997,0.8515,62200000.0
2007-11-15 16:35:00,0.85141,0.85205,0.85131,0.85173,71400000.0
2007-11-15 16:40:00,0.85196,0.85253,0.85184,0.85248,70400000.0
2007-11-15 16:45:00,0.85251,0.85294,0.85251,0.85271,76600000.0
2007-11-15 16:50:00,0.85261,0.85339,0.85253,0.85309,57600000.0
2007-11-15 16:55:00,0.8529,0.85334,0.85263,0.8527,66000000.0
2007-11-15 17:00:00,0.85272,0.85282,0.85099,0.85124,66600000.0
2007-11-15 17:05:00,0.85119,0.85147,0.85041,0.85127,62200000.0
2007-11-15 17:10:00,0.85166,0.85237,0.85166,0.85237,65800000.0
2007-11-15 17:15:00,0.8525,0.85324,0.85214,0.85316,67200000.0
2007-11-15 17:20:00,0.85334,0.85384,0.85334,0.85375,67200000.0
2007-11-15 17:25:00,0.8537,0.85383,0.8531,0.85352,59000000.0
2007-11-15 17:30:00,0.85371,0.85371,0.85243,0.85243,66000000.0
2007-11-15 17:35:00,0.85196,0.85396,0.85196,0.85396,68000000.0
2007-11-15 17:40:00,0.85355,0.85358,0.85295,0.85335,72000000.0
2007-11-15 17:45:00,0.85339,0.85359,0.85246,0.85252,68800000.0
2007-11-15 17:50:00,0.85256,0.85275,0.85169,0.85181,63800000.0
2007-11-15 17:55:00,0.85178,0.85209,0.85164,0.85164,63000000.0
2007-11-15 18:00:00,0.85171,0.85249,0.85126,0.85249,69600000.0
2007-11-15 18:05:00,0.85265,0.8536,0.85257,0.85313,67600000.0
2007-11-15 18:10:00,0.85298,0.85305,0.85258,0.85259,57600000.0
2007-11-15 18:15:00,0.85263,0.85275,0.85129,0.85134,62800000.0
2007-11-15 18:20:00,0.85137,0.85187,0.85132,0.85142,66000000.0
2007-11-15 18:25:00,0.85141,0.85178,0.85035,0.85159,75600000.0
2007-11-15 18:30:00,0.85162,0.85162,0.85098,0.85117,70200000.0
2007-11-15 18:35:00,0.85133,0.8518,0.85096,0.85102,65600000.0
2007-11-15 18:40:00,0.85106,0.85131,0.85001,0.85096,73600000.0
2007-11-15 18:45:00,0.85074,0.85137,0.84984,0.85055,64000000.0
2007-11-15 18:50:00,0.85054,0.85089,0.85016,0.85016,80400000.0
2007-11-15 18:55:00,0.85032,0.85071,0.84967,0.85053,66600000.0
2007-11-15 19:00:00,0.85074,0.85094,0.85016,0.85035,67400000.0
2007-11-15 19:05:00,0.8502,0.85057,0.85011,0.85028,64400000.0
2007-11-15 19:10:00,0.85011,0.85132,0.85011,0.85095,59600000.0
2007-11-15 19:15:00,0.8509,0.85102,0.84957,0.85047,58400000.0
2007-11-15 19:20:00,0.85043,0.8506,0.85011,0.85011,56000000.0
2007-11-15 19:25:00,0.85018,0.85018,0.84962,0.84977,71400000.0
2007-11-15 19:30:00,0.8496,0.85003,0.84914,0.85,65000000.0
2007-11-15 19:35:00,0.85006,0.85068,0.84991,0.85048,65400000.0
2007-11-15 19:40:00,0.8505,0.85077,0.85034,0.85066,62400000.0
2007-11-15 19:45:00,0.85066,0.85068,0.84988,0.85013,61800000.0
2007-11-15 19:50:00,0.85013,0.85035,0.84975,0.84984,71800000.0
2007-11-15 19:55:00,0.84989,0.84999,0.84947,0.84996,69200000.0
2007-11-15 20:00:00,0.84986,0.85026,0.84956,0.85026,68400000.0
2007-11-15 20:05:00,0.8502,0.85046,0.85006,0.85046,63400000.0
2007-11-15 20:10:00,0.85055,0.85061,0.84963,0.84992,58400000.0
2007-11-15 20:15:00,0.84974,0.84986,0.84927,0.84936,67600000.0
2007-11-15 20:20:00,0.84929,0.84941,0.84876,0.84887,65600000.0
2007-11-15 20:25:00,0.84904,0.84918,0.84875,0.84908,59600000.0
2007-11-15 20:30:00,0.84932,0.85039,0.84859,0.85039,62400000.0
2007-11-15 20:35:00,0.85042,0.85069,0.84986,0.8502,56400000.0
2007-11-15 20:40:00,0.85019,0.85019,0.84958,0.84974,65600000.0
2007-11-15 20:45:00,0.84965,0.85018,0.84955,0.85009,68800000.0
2007-11-15 20:50:00,0.85015,0.85015,0.84943,0.84943,61200000.0
2007-11-15 20:55:00,0.84949,0.84966,0.84929,0.84939,59200000.0
2007-11-15 21:00:00,0.84937,0.84959,0.84829,0.84835,68000000.0
2007-11-15 21:05:00,0.84836,0.84952,0.84836,0.84934,69200000.0
2007-11-15 21:10:00,0.84937,0.84944,0.84834,0.84834,58400000.0
2007-11-15 21:15:00,0.84827,0.84934,0.84827,0.8492,69600000.0
2007-11-15 21:20:00,0.84909,0.84929,0.84884,0.84929,69200000.0
2007-11-15 21:25:00,0.84931,0.84968,0.84912,0.84955,70800000.0
2007-11-15 21:30:00,0.84953,0.84968,0.84916,0.84951,63200000.0
2007-11-15 21:35:00,0.84961,0.84989,0.84934,0.84934,70400000.0
2007-11-15 21:40:00,0.84923,0.84923,0.84847,0.84853,64400000.0
2007-11-15 21:45:00,0.84853,0.84868,0.84786,0.84786,62400000.0
2007-11-15 21:50:00,0.84786,0.84819,0.8475,0.84805,75200000.0
2007-11-15 21:55:00,0.84813,0.84826,0.8469,0.8469,64000000.0
2007-11-15 22:00:00,0.84674,0.8481,0.84674,0.8481,75600000.0
2007-11-15 22:05:00,0.84803,0.84803,0.84586,0.84586,65600000.0
2007-11-15 22:10:00,0.8458,0.84712,0.84571,0.8469,64200000.0
2007-11-15 22:15:00,0.84718,0.84804,0.84718,0.8478,63800000.0
2007-11-15 22:20:00,0.8479,0.84853,0.84759,0.84785,61800000.0
2007-11-15 22:25:00,0.84738,0.84795,0.84738,0.84783,70400000.0
2007-11-15 22:30:00,0.84785,0.84785,0.84705,0.84705,67400000.0
2007-11-15 22:35:00,0.84676,0.8471,0.84545,0.8457,63400000.0
2007-11-15 22:40:00,0.8457,0.84697,0.84561,0.84697,62400000.0
2007-11-15 22:45:00,0.84725,0.84803,0.84725,0.8479,68800000.0
2007-11-15 22:50:00,0.84777,0.84777,0.84624,0.84624,62800000.0
2007-11-15 22:55:00,0.84631,0.84697,0.84605,0.84697,60800000.0
2007-11-15 23:00:00,0.84694,0.84701,0.84629,0.84642,67200000.0
2007-11-15 23:05:00,0.84637,0.84674,0.8453,0.8467,69600000.0
2007-11-15 23:10:00,0.84658,0.84663,0.84542,0.84621,64400000.0
2007-11-15 23:15:00,0.84611,0.84645,0.84575,0.84622,64200000.0
2007-11-15 23:20:00,0.84618,0.84648,0.84599,0.84639,61800000.0
2007-11-15 23:25:00,0.84636,0.84636,0.8458,0.84585,57600000.0
2007-11-15 23:30:00,0.84581,0.84595,0.84566,0.84566,66600000.0
2007-11-15 23:35:00,0.84552,0.84552,0.84505,0.84508,65600000.0
2007-11-15 23:40:00,0.84518,0.84581,0.84518,0.84542,61200000.0
2007-11-15 23:45:00,0.84542,0.84561,0.84434,0.84501,60800000.0
2007-11-15 23:50:00,0.84521,0.84572,0.84506,0.84572,60800000.0
2007-11-15 23:55:00,0.84547,0.84563,0.84491,0.84508,73000000.0
2007-11-16 00:00:00,0.845,0.84545,0.84482,0.84503,62800000.0
2007-11-16 00:05:00,0.84515,0.84517,0.84461,0.84512,73800000.0
2007-11-16 00:10:00,0.84495,0.84549,0.84493,0.84535,51200000.0
2007-11-16 00:15:00,0.84538,0.84571,0.84534,0.84552,57400000.0
2007-11-16 00:20:00,0.84546,0.84553,0.84518,0.84518,64400000.0
2007-11-16 00:25:00,0.84558,0.84695,0.84545,0.84572,63800000.0
2007-11-16 00:30:00,0.84577,0.84583,0.84531,0.84545,65600000.0
2007-11-16 00:35:00,0.84549,0.84557,0.84476,0.84485,57000000.0
2007-11-16 00:40:00,0.84497,0.84584,0.84445,0.84582,70400000.0
2007-11-16 00:45:00,0.84603,0.84622,0.84577,0.84617,73000000.0
2007-11-16 00:50:00,0.846,0.84646,0.84596,0.84627,59600000.0
2007-11-16 00:55:00,0.84633,0.84643,0.84558,0.8462,72000000.0
2007-11-16 01:00:00,0.84616,0.84649,0.84586,0.84645,66000000.0
2007-11-16 01:05:00,0.84663,0.84663,0.84595,0.84601,68800000.0
2007-11-16 01:10:00,0.84601,0.84617,0.84576,0.84617,65800000.0
2007-11-16 01:15:00,0.84613,0.84658,0.84601,0.84658,68400000.0
2007-11-16 01:20:00,0.84658,0.84782,0.84658,0.8474,60000000.0
2007-11-16 01:25:00,0.8475,0.8475,0.84704,0.84745,65600000.0
2007-11-16 01:30:00,0.84746,0.84787,0.84678,0.84777,52800000.0
2007-11-16 01:35:00,0.84762,0.84837,0.84756,0.84802,66000000.0
2007-11-16 01:40:00,0.84845,0.8489,0.84811,0.8489,68200000.0
2007-11-16 01:45:00,0.84902,0.84902,0.84854,0.84864,73400000.0
2007-11-16 01:50:00,0.84856,0.84871,0.84777,0.84816,68800000.0
2007-11-16 01:55:00,0.84805,0.84839,0.84794,0.84838,72000000.0
2007-11-16 02:00:00,0.84871,0.84871,0.84813,0.84831,52800000.0
2007-11-16 02:05:00,0.84831,0.84831,0.84615,0.8472,62400000.0
2007-11-16 02:10:00,0.84725,0.84725,0.84515,0.84515,59200000.0
2007-11-16 02:15:00,0.84527,0.84562,0.84524,0.84536,45800000.0
2007-11-16 02:20:00,0.84545,0.84582,0.84545,0.8457,57600000.0
2007-11-16 02:25:00,0.84572,0.84606,0.84556,0.84604,47800000.0
2007-11-16 02:30:00,0.84598,0.84608,0.84509,0.84576,69400000.0
2007-11-16 02:35:00,0.84621,0.84621,0.84543,0.84588,66000000.0
2007-11-16 02:40:00,0.84605,0.84612,0.84572,0.84612,64400000.0
2007-11-16 02:45:00,0.84632,0.8467,0.84628,0.84662,57800000.0
2007-11-16 02:50:00,0.84661,0.84683,0.84537,0.8454,59000000.0
2007-11-16 02:55:00,0.84523,0.84635,0.84523,0.84593,67600000.0
2007-11-16 03:00:00,0.84593,0.8462,0.84546,0.84579,62800000.0
2007-11-16 03:05:00,0.84586,0.84628,0.84564,0.84628,52800000.0
2007-11-16 03:10:00,0.84629,0.84716,0.8462,0.84711,72000000.0
2007-11-16 03:15:00,0.84712,0.84796,0.84712,0.84796,50000000.0
2007-11-16 03:20:00,0.84797,0.84797,0.84773,0.84795,58600000.0
2007-11-16 03:25:00,0.84796,0.84883,0.84782,0.84868,69000000.0
2007-11-16 03:30:00,0.84888,0.84894,0.84776,0.8483,60800000.0
2007-11-16 03:35:00,0.84828,0.84851,0.8482,0.84828,58000000.0
2007-11-16 03:40:00,0.84833,0.84869,0.84803,0.84864,61800000.0
2007-11-16 03:45:00,0.84865,0.84899,0.84851,0.84884,58000000.0
2007-11-16 03:50:00,0.8489,0.8489,0.84788,0.84838,57600000.0
2007-11-16 03:55:00,0.84856,0.8487,0.84799,0.84809,65400000.0
2007-11-16 04:00:00,0.84788,0.84788,0.84604,0.84724,88800000.0
2007-11-16 04:05:00,0.84742,0.84761,0.84692,0.84745,67200000.0
2007-11-16 04:10:00,0.8475,0.8475,0.84681,0.84719,61600000.0
2007-11-16 04:15:00,0.84728,0.84849,0.84726,0.84783,64000000.0
2007-11-16 04:20:00,0.8481,0.84822,0.8474,0.8474,59600000.0
2007-11-16 04:25:00,0.8472,0.84742,0.84632,0.84684,71800000.0
2007-11-16 04:30:00,0.84708,0.84715,0.84611,0.84658,54400000.0
2007-11-16 04:35:00,0.8465,0.84746,0.84621,0.84744,61200000.0
2007-11-16 04:40:00,0.84708,0.84732,0.84665,0.84721,63400000.0
2007-11-16 04:45:00,0.84702,0.84731,0.84665,0.8468,63600000.0
2007-11-16 04:50:00,0.84669,0.84685,0.84621,0.84627,62400000.0
2007-11-16 04:55:00,0.84618,0.84691,0.84545,0.84661,73000000.0
2007-11-16 05:00:00,0.8464,0.8464,0.84513,0.84513,62800000.0
2007-11-16 05:05:00,0.84537,0.8454,0.84412,0.84494,66400000.0
2007-11-16 05:10:00,0.84473,0.84546,0.84398,0.8451,56400000.0
2007-11-16 05:15:00,0.84502,0.84529,0.84477,0.84529,51600000.0
2007-11-16 05:20:00,0.84534,0.84608,0.84522,0.84575,67000000.0
2007-11-16 05:25:00,0.84587,0.8461,0.84566,0.84609,88800000.0
2007-11-16 05:30:00,0.84621,0.84667,0.84523,0.84529,70600000.0
2007-11-16 05:35:00,0.84525,0.8462,0.84518,0.84609,57000000.0
2007-11-16 05:40:00,0.84603,0.84631,0.84591,0.84605,62400000.0
2007-11-16 05:45:00,0.84657,0.84733,0.84654,0.84733,73800000.0
2007-11-16 05:50:00,0.84715,0.84718,0.84671,0.84671,65600000.0
2007-11-16 05:55:00,0.84648,0.84658,0.84549,0.84562,52200000.0
2007-11-16 06:00:00,0.84566,0.84584,0.84551,0.84565,60000000.0
2007-11-16 06:05:00,0.84563,0.84602,0.84557,0.84592,57000000.0
2007-11-16 06:10:00,0.84498,0.84597,0.84498,0.84581,69200000.0
2007-11-16 06:15:00,0.84551,0.84561,0.84534,0.84547,74000000.0
2007-11-16 06:20:00,0.84547,0.84557,0.84475,0.84557,74000000.0
2007-11-16 06:25:00,0.84585,0.846,0.84493,0.84554,55800000.0
2007-11-16 06:30:00,0.84549,0.84586,0.8454,0.84577,60400000.0
2007-11-16 06:35:00,0.84584,0.84631,0.84582,0.84626,63800000.0
2007-11-16 06:40:00,0.8465,0.84651,0.84618,0.8463,56400000.0
2007-11-16 06:45:00,0.8463,0.84684,0.84614,0.84637,68800000.0
2007-11-16 06:50:00,0.84634,0.84638,0.84596,0.84625,67000000.0
2007-11-16 06:55:00,0.84619,0.84727,0.84619,0.84682,62800000.0
2007-11-16 07:00:00,0.84682,0.84722,0.84614,0.84722,64200000.0
2007-11-16 07:05:00,0.84719,0.8472,0.84648,0.84648,64000000.0
2007-11-16 07:10:00,0.84646,0.84657,0.84588,0.84613,56400000.0
2007-11-16 07:15:00,0.84638,0.84643,0.84608,0.84638,65200000.0
2007-11-16 07:20:00,0.8464,0.84643,0.84513,0.84523,69800000.0
2007-11-16 07:25:00,0.84557,0.84634,0.84554,0.84634,60000000.0
2007-11-16 07:30:00,0.84629,0.8468,0.84628,0.84667,56000000.0
2007-11-16 07:35:00,0.84675,0.84728,0.84665,0.84726,75200000.0
2007-11-16 07:40:00,0.84738,0.84755,0.84708,0.84726,64000000.0
2007-11-16 07:45:00,0.84721,0.84793,0.84707,0.84784,86800000.0
2007-11-16 07:50:00,0.84782,0.84782,0.84742,0.84749,63800000.0
2007-11-16 07:55:00,0.84731,0.84778,0.84718,0.84731,69600000.0
2007-11-16 08:00:00,0.84746,0.84771,0.84737,0.84737,61200000.0
2007-11-16 08:05:00,0.84735,0.84761,0.84726,0.84743,75200000.0
2007-11-16 08:10:00,0.84742,0.84815,0.84738,0.84807,94400000.0
2007-11-16 08:15:00,0.84809,0.84842,0.84764,0.84776,80800000.0
2007-11-16 08:20:00,0.84773,0.84786,0.84705,0.84756,94400000.0
2007-11-16 08:25:00,0.84761,0.84763,0.84708,0.84732,86600000.0
2007-11-16 08:30:00,0.84714,0.84743,0.84645,0.84648,93800000.0
2007-11-16 08:35:00,0.84644,0.84668,0.84634,0.84651,117600000.0
2007-11-16 08:40:00,0.84671,0.84676,0.84647,0.8467,83600000.0
2007-11-16 08:45:00,0.84662,0.84773,0.84649,0.84773,103200000.0
2007-11-16 08:50:00,0.84782,0.84782,0.84749,0.8476,163000000.0
2007-11-16 08:55:00,0.84764,0.84774,0.84714,0.84714,81000000.0
2007-11-16 09:00:00,0.8471,0.8471,0.84672,0.84685,144400000.0
2007-11-16 09:05:00,0.84695,0.84744,0.84652,0.84732,144400000.0
2007-11-16 09:10:00,0.84719,0.84782,0.84678,0.84767,136800000.0
2007-11-16 09:15:00,0.84745,0.84745,0.84683,0.84685,178800000.0
2007-11-16 09:20:00,0.84674,0.84699,0.84634,0.84674,175600000.0
2007-11-16 09:25:00,0.84657,0.84865,0.84657,0.84865,210400000.0
2007-11-16 09:30:00,0.84904,0.84914,0.84826,0.84842,144800000.0
2007-11-16 09:35:00,0.84846,0.84918,0.84845,0.84887,231600000.0
2007-11-16 09:40:00,0.84891,0.84976,0.84793,0.84976,227400000.0
2007-11-16 09:45:00,0.84964,0.84969,0.84888,0.849,131200000.0
2007-11-16 09:50:00,0.84909,0.84927,0.84869,0.84927,319800000.0
2007-11-16 09:55:00,0.84952,0.84979,0.84932,0.84932,233800000.0
2007-11-16 10:00:00,0.84916,0.8499,0.84916,0.84957,267600000.0
2007-11-16 10:05:00,0.84964,0.85003,0.84943,0.84963,261200000.0
2007-11-16 10:10:00,0.84945,0.84953,0.84804,0.84855,305400000.0
2007-11-16 10:15:00,0.8491,0.8498,0.84881,0.84938,227400000.0
2007-11-16 10:20:00,0.84991,0.85027,0.84957,0.85003,205800000.0
2007-11-16 10:25:00,0.8501,0.85137,0.84996,0.85126,372400000.0
2007-11-16 10:30:00,0.85099,0.85099,0.85013,0.85013,199400000.0
2007-11-16 10:35:00,0.84982,0.84998,0.84949,0.84995,123200000.0
2007-11-16 10:40:00,0.84977,0.85011,0.8495,0.84967,104800000.0
2007-11-16 10:45:00,0.84973,0.8501,0.84944,0.85001,146400000.0
2007-11-16 10:50:00,0.84986,0.85061,0.84976,0.85029,182400000.0
2007-11-16 10:55:00,0.85035,0.85092,0.8502,0.85027,232000000.0
2007-11-16 11:00:00,0.85025,0.85055,0.85025,0.85035,198400000.0
2007-11-16 11:05:00,0.85021,0.85095,0.85006,0.85076,161200000.0
2007-11-16 11:10:00,0.85088,0.85115,0.85072,0.85106,317600000.0
2007-11-16 11:15:00,0.85089,0.85107,0.85077,0.8508,129400000.0
2007-11-16 11:20:00,0.851,0.85203,0.851,0.85193,226000000.0
2007-11-16 11:25:00,0.85188,0.85207,0.85141,0.85201,170600000.0
2007-11-16 11:30:00,0.85207,0.85207,0.85095,0.85154,171400000.0
2007-11-16 11:35:00,0.85172,0.85216,0.85167,0.85176,199600000.0
2007-11-16 11:40:00,0.85187,0.85192,0.85145,0.85166,170400000.0
2007-11-16 11:45:00,0.85173,0.85199,0.85169,0.85176,207800000.0
2007-11-16 11:50:00,0.85174,0.85193,0.85161,0.85166,200800000.0
2007-11-16 11:55:00,0.85178,0.85185,0.85154,0.85166,239400000.0
2007-11-16 12:00:00,0.85157,0.85194,0.85118,0.85133,145000000.0
2007-11-16 12:05:00,0.85115,0.85115,0.85029,0.85029,89000000.0
2007-11-16 12:10:00,0.85032,0.85122,0.85006,0.85006,124200000.0
2007-11-16 12:15:00,0.84998,0.85075,0.84995,0.85075,207200000.0
2007-11-16 12:20:00,0.85077,0.85099,0.85011,0.85099,199800000.0
2007-11-16 12:25:00,0.85087,0.85087,0.84862,0.84888,253200000.0
2007-11-16 12:30:00,0.8498,0.8499,0.84887,0.8494,194400000.0
2007-11-16 12:35:00,0.84973,0.85022,0.84973,0.85007,165400000.0
2007-11-16 12:40:00,0.85004,0.85017,0.8491,0.84967,97000000.0
2007-11-16 12:45:00,0.8496,0.85003,0.84939,0.84946,226400000.0
2007-11-16 12:50:00,0.84963,0.85011,0.84901,0.84977,107200000.0
2007-11-16 12:55:00,0.84976,0.85013,0.84972,0.85013,153800000.0
2007-11-16 13:00:00,0.85008,0.85047,0.84986,0.84994,103600000.0
2007-11-16 13:05:00,0.84988,0.85002,0.84977,0.85002,132800000.0
2007-11-16 13:10:00,0.85004,0.85039,0.84972,0.84998,152800000.0
2007-11-16 13:15:00,0.84992,0.85037,0.84974,0.85033,245200000.0
2007-11-16 13:20:00,0.85039,0.85041,0.8499,0.8499,183800000.0
2007-11-16 13:25:00,0.85004,0.85053,0.85004,0.85036,208400000.0
2007-11-16 13:30:00,0.85042,0.85063,0.85017,0.85017,107000000.0
2007-11-16 13:35:00,0.85003,0.85028,0.84981,0.8499,138400000.0
2007-11-16 13:40:00,0.84991,0.8506,0.84991,0.8505,186200000.0
2007-11-16 13:45:00,0.85052,0.85077,0.84987,0.85077,115200000.0
2007-11-16 13:50:00,0.85103,0.85129,0.85084,0.85095,151200000.0
2007-11-16 13:55:00,0.85099,0.85157,0.85078,0.85157,170400000.0
2007-11-16 14:00:00,0.85151,0.85215,0.85142,0.8515,129800000.0
2007-11-16 14:05:00,0.85145,0.85156,0.85113,0.8512,156000000.0
2007-11-16 14:10:00,0.85104,0.85146,0.851,0.8514,123200000.0
2007-11-16 14:15:00,0.85149,0.85203,0.85131,0.85141,139600000.0
2007-11-16 14:20:00,0.85136,0.85136,0.85024,0.85047,125200000.0
2007-11-16 14:25:00,0.85047,0.85091,0.85009,0.85083,104200000.0
2007-11-16 14:30:00,0.851,0.85123,0.85056,0.85123,65800000.0
2007-11-16 14:35:00,0.85125,0.85136,0.85065,0.85091,76000000.0
2007-11-16 14:40:00,0.85122,0.85344,0.85115,0.85337,59400000.0
2007-11-16 14:45:00,0.8534,0.85354,0.85154,0.85162,57600000.0
2007-11-16 14:50:00,0.8516,0.85218,0.8515,0.85183,67400000.0
2007-11-16 14:55:00,0.8519,0.8519,0.85065,0.85094,67200000.0
2007-11-16 15:00:00,0.85094,0.852,0.85033,0.85184,62400000.0
2007-11-16 15:05:00,0.85205,0.8528,0.85099,0.85232,71400000.0
2007-11-16 15:10:00,0.85224,0.85234,0.85179,0.85207,62400000.0
2007-11-16 15:15:00,0.85212,0.85215,0.85105,0.85105,63800000.0
2007-11-16 15:20:00,0.85061,0.85061,0.84932,0.84957,74000000.0
2007-11-16 15:25:00,0.84942,0.84973,0.84914,0.84964,67200000.0
2007-11-16 15:30:00,0.84985,0.85004,0.84948,0.8498,60800000.0
2007-11-16 15:35:00,0.84955,0.84985,0.84926,0.84985,67200000.0
2007-11-16 15:40:00,0.84967,0.85059,0.84966,0.85055,67600000.0
2007-11-16 15:45:00,0.85052,0.85081,0.85006,0.85081,75400000.0
2007-11-16 15:50:00,0.85097,0.85128,0.85052,0.85052,70200000.0
2007-11-16 15:55:00,0.85043,0.85092,0.85036,0.85092,70400000.0
2007-11-16 16:00:00,0.85071,0.85075,0.84863,0.84956,66600000.0
2007-11-16 16:05:00,0.84968,0.84968,0.84815,0.84826,71400000.0
2007-11-16 16:10:00,0.84822,0.84853,0.84768,0.8479,69600000.0
2007-11-16 16:15:00,0.84783,0.84808,0.84639,0.84774,62800000.0
2007-11-16 16:20:00,0.84747,0.84764,0.84719,0.84764,68800000.0
2007-11-16 16:25:00,0.84782,0.84834,0.84776,0.84814,70400000.0
2007-11-16 16:30:00,0.8476,0.8476,0.84692,0.84736,62600000.0
2007-11-16 16:35:00,0.84716,0.84716,0.84526,0.84609,72400000.0
2007-11-16 16:40:00,0.84611,0.84648,0.84578,0.84629,70800000.0
2007-11-16 16:45:00,0.84632,0.84653,0.84601,0.84642,76800000.0
2007-11-16 16:50:00,0.84656,0.84656,0.84523,0.84556,58000000.0
2007-11-16 16:55:00,0.8456,0.8458,0.84509,0.84509,65000000.0
2007-11-16 17:00:00,0.84492,0.84509,0.84403,0.84429,67200000.0
2007-11-16 17:05:00,0.84412,0.84469,0.84356,0.84382,61400000.0
2007-11-16 17:10:00,0.84373,0.84517,0.84373,0.84515,65000000.0
2007-11-16 17:15:00,0.84497,0.84568,0.84427,0.8454,68000000.0
2007-11-16 17:20:00,0.84544,0.84563,0.8441,0.8441,68000000.0
2007-11-16 17:25:00,0.84425,0.84471,0.84326,0.84362,59000000.0
2007-11-16 17:30:00,0.84368,0.84423,0.84358,0.84362,65000000.0
2007-11-16 17:35:00,0.84354,0.84399,0.84354,0.84365,67600000.0
2007-11-16 17:40:00,0.84368,0.84408,0.84358,0.84396,71800000.0
2007-11-16 17:45:00,0.84385,0.84393,0.84253,0.84253,68600000.0
2007-11-16 17:50:00,0.84262,0.84312,0.84233,0.8429,63400000.0
2007-11-16 17:55:00,0.84291,0.84343,0.84284,0.84336,61800000.0
2007-11-16 18:00:00,0.84354,0.84576,0.84335,0.84519,68200000.0
2007-11-16 18:05:00,0.84471,0.84492,0.84371,0.84381,67200000.0
2007-11-16 18:10:00,0.84385,0.84392,0.84285,0.84331,57600000.0
2007-11-16 18:15:00,0.84364,0.84436,0.84353,0.84436,64400000.0
2007-11-16 18:20:00,0.8442,0.8442,0.84322,0.84323,65600000.0
2007-11-16 18:25:00,0.84318,0.84359,0.8424,0.84301,75600000.0
2007-11-16 18:30:00,0.843,0.84383,0.84295,0.84354,70400000.0
2007-11-16 18:35:00,0.84361,0.84426,0.84351,0.84415,65600000.0
2007-11-16 18:40:00,0.84403,0.84419,0.84371,0.84371,73800000.0
2007-11-16 18:45:00,0.84358,0.84381,0.84295,0.84381,64000000.0
2007-11-16 18:50:00,0.84389,0.84484,0.84367,0.84462,79400000.0
2007-11-16 18:55:00,0.8447,0.8447,0.84314,0.84337,67000000.0
2007-11-16 19:00:00,0.84336,0.84389,0.84329,0.84382,67600000.0
2007-11-16 19:05:00,0.84386,0.84511,0.84379,0.84473,64000000.0
2007-11-16 19:10:00,0.84475,0.84527,0.84454,0.84454,65400000.0
2007-11-16 19:15:00,0.84465,0.84635,0.84465,0.84616,57600000.0
2007-11-16 19:20:00,0.84609,0.84609,0.8447,0.84495,56000000.0
2007-11-16 19:25:00,0.84524,0.84552,0.845,0.8452,72400000.0
2007-11-16 19:30:00,0.84506,0.84506,0.84405,0.84414,64800000.0
2007-11-16 19:35:00,0.84383,0.84405,0.84354,0.84356,66000000.0
2007-11-16 19:40:00,0.84352,0.84385,0.84324,0.84339,62800000.0
2007-11-16 19:45:00,0.84325,0.84349,0.84214,0.84333,61800000.0
2007-11-16 19:50:00,0.84343,0.84433,0.84297,0.84414,73600000.0
2007-11-16 19:55:00,0.84402,0.84402,0.84308,0.84351,69000000.0
2007-11-16 20:00:00,0.84355,0.84392,0.8431,0.8431,69200000.0
2007-11-16 20:05:00,0.84281,0.84334,0.8426,0.8432,64800000.0
2007-11-16 20:10:00,0.84333,0.84333,0.84283,0.84329,58600000.0
2007-11-16 20:15:00,0.84331,0.84362,0.84286,0.84361,67200000.0
2007-11-16 20:20:00,0.84356,0.84375,0.84286,0.84346,66000000.0
2007-11-16 20:25:00,0.84352,0.8436,0.84278,0.84281,58400000.0
2007-11-16 20:30:00,0.84276,0.84338,0.84196,0.84317,63200000.0
2007-11-16 20:35:00,0.84314,0.84338,0.84278,0.84282,56400000.0
2007-11-16 20:40:00,0.84304,0.84388,0.84296,0.84383,65400000.0
2007-11-16 20:45:00,0.84379,0.84406,0.84371,0.84405,68800000.0
2007-11-16 20:50:00,0.84404,0.84415,0.84347,0.84377,59600000.0
2007-11-16 20:55:00,0.84367,0.84373,0.84339,0.8435,60000000.0
2007-11-16 21:00:00,0.8435,0.84364,0.84293,0.84301,67200000.0
2007-11-16 21:05:00,0.84303,0.84338,0.84252,0.84329,69200000.0
2007-11-16 21:10:00,0.84333,0.84333,0.84294,0.84294,59200000.0
2007-11-16 21:15:00,0.84298,0.84308,0.84267,0.84277,70800000.0
2007-11-16 21:20:00,0.84246,0.84265,0.84227,0.8425,71200000.0
2007-11-16 21:25:00,0.8425,0.84313,0.8425,0.84307,70200000.0
2007-11-16 21:30:00,0.84298,0.84312,0.84279,0.84306,62600000.0
2007-11-16 21:35:00,0.84322,0.84331,0.84241,0.8426,70400000.0
2007-11-16 21:40:00,0.84268,0.84351,0.8426,0.84351,64000000.0
2007-11-16 21:45:00,0.84342,0.84348,0.84307,0.84314,62800000.0
2007-11-16 21:50:00,0.84312,0.84363,0.84294,0.84363,75600000.0
2007-11-16 21:55:00,0.8436,0.84405,0.84311,0.84341,64000000.0
2007-11-16 22:00:00,0.84333,0.84404,0.84333,0.84339,75000000.0
2007-11-16 22:05:00,0.84345,0.84449,0.84345,0.84421,61600000.0
2007-11-16 22:10:00,0.84426,0.84439,0.84391,0.84428,64000000.0
2007-11-16 22:15:00,0.84428,0.8447,0.84399,0.84399,64400000.0
2007-11-16 22:20:00,0.84416,0.84451,0.84404,0.8442,62800000.0
2007-11-16 22:25:00,0.84429,0.84446,0.84373,0.84419,70200000.0
2007-11-16 22:30:00,0.84387,0.84462,0.84387,0.84447,67200000.0
2007-11-16 22:35:00,0.84465,0.84507,0.84465,0.845,64000000.0
2007-11-16 22:40:00,0.84484,0.84505,0.84477,0.84503,62800000.0
2007-11-16 22:45:00,0.84514,0.84532,0.84472,0.8453,69200000.0
2007-11-16 22:50:00,0.84538,0.84576,0.84538,0.84555,62400000.0
2007-11-16 22:55:00,0.84548,0.84556,0.84513,0.84537,59600000.0
2007-11-16 23:00:00,0.84538,0.84553,0.84523,0.84553,67200000.0
2007-11-16 23:05:00,0.84547,0.84547,0.84416,0.84535,68800000.0
2007-11-16 23:10:00,0.84531,0.84531,0.84495,0.84507,64400000.0
2007-11-16 23:15:00,0.84502,0.84545,0.84493,0.84509,64000000.0
2007-11-16 23:20:00,0.84472,0.84587,0.84467,0.84529,62600000.0
2007-11-16 23:25:00,0.84531,0.84545,0.84522,0.84539,57600000.0
2007-11-16 23:30:00,0.84526,0.84554,0.84519,0.8454,65600000.0
2007-11-16 23:35:00,0.84532,0.84545,0.84515,0.84518,66000000.0
2007-11-16 23:40:00,0.84512,0.84573,0.84505,0.84509,62800000.0
2007-11-16 23:45:00,0.8449,0.84528,0.84405,0.84517,61000000.0
2007-11-16 23:50:00,0.8453,0.84582,0.84523,0.84568,60200000.0
2007-11-16 23:55:00,0.84559,0.84621,0.84544,0.84601,72400000.0
2007-11-19 00:00:00,0.84697,0.84742,0.84475,0.84714,68200000.0
2007-11-19 00:05:00,0.84692,0.84692,0.8458,0.84642,73600000.0
2007-11-19 00:10:00,0.84614,0.84625,0.84575,0.84585,43200000.0
2007-11-19 00:15:00,0.84568,0.84678,0.84568,0.84593,57600000.0
2007-11-19 00:20:00,0.84597,0.84658,0.84597,0.84603,57600000.0
2007-11-19 00:25:00,0.84639,0.84639,0.84565,0.84596,53200000.0
2007-11-19 00:30:00,0.84547,0.84649,0.84547,0.84649,65600000.0
2007-11-19 00:35:00,0.84647,0.84746,0.84591,0.84731,56800000.0
2007-11-19 00:40:00,0.84737,0.84748,0.84646,0.84661,71000000.0
2007-11-19 00:45:00,0.84691,0.84692,0.84655,0.84664,74000000.0
2007-11-19 00:50:00,0.84667,0.8467,0.84639,0.84639,25600000.0
2007-11-19 00:55:00,0.84635,0.84677,0.84599,0.84599,72400000.0
2007-11-19 01:00:00,0.84618,0.8468,0.84608,0.84616,64400000.0
2007-11-19 01:05:00,0.84628,0.8464,0.846,0.84621,67600000.0
2007-11-19 01:10:00,0.84619,0.84679,0.84616,0.84666,65600000.0
2007-11-19 01:15:00,0.84665,0.84667,0.84641,0.84655,53800000.0
2007-11-19 01:20:00,0.8464,0.84686,0.84635,0.84686,48800000.0
2007-11-19 01:25:00,0.84693,0.84746,0.84675,0.84732,66000000.0
2007-11-19 01:30:00,0.84703,0.8479,0.84692,0.84781,58400000.0
2007-11-19 01:35:00,0.8478,0.84798,0.84742,0.84761,66000000.0
2007-11-19 01:40:00,0.84756,0.84787,0.84738,0.84786,69000000.0
2007-11-19 01:45:00,0.84786,0.84804,0.84778,0.84797,58000000.0
2007-11-19 01:50:00,0.84782,0.84821,0.84769,0.84821,68800000.0
2007-11-19 01:55:00,0.8481,0.84819,0.84758,0.8476,72800000.0
2007-11-19 02:00:00,0.84769,0.84817,0.84766,0.84796,53600000.0
2007-11-19 02:05:00,0.84805,0.8483,0.84706,0.84786,62400000.0
2007-11-19 02:10:00,0.84794,0.84893,0.84785,0.84893,59600000.0
2007-11-19 02:15:00,0.84893,0.84947,0.84869,0.84917,46400000.0
2007-11-19 02:20:00,0.84893,0.84919,0.84864,0.84876,57600000.0
2007-11-19 02:25:00,0.84873,0.84894,0.84803,0.84809,56000000.0
2007-11-19 02:30:00,0.84821,0.8485,0.84726,0.8485,60000000.0
2007-11-19 02:35:00,0.84846,0.84858,0.84783,0.84806,65600000.0
2007-11-19 02:40:00,0.84828,0.8486,0.84819,0.84859,58400000.0
2007-11-19 02:45:00,0.84843,0.84904,0.84839,0.84865,58000000.0
2007-11-19 02:50:00,0.84861,0.84904,0.84861,0.84904,59600000.0
2007-11-19 02:55:00,0.84908,0.84909,0.84848,0.84848,67200000.0
2007-11-19 03:00:00,0.84835,0.84859,0.84822,0.8485,63200000.0
2007-11-19 03:05:00,0.84851,0.84856,0.84805,0.84819,58600000.0
2007-11-19 03:10:00,0.84822,0.84846,0.84793,0.84798,71400000.0
2007-11-19 03:15:00,0.84819,0.84821,0.84797,0.84808,56000000.0
2007-11-19 03:20:00,0.84809,0.84903,0.84771,0.84899,66800000.0
2007-11-19 03:25:00,0.84893,0.8491,0.84871,0.84871,67600000.0
2007-11-19 03:30:00,0.84869,0.84877,0.84804,0.84872,46800000.0
2007-11-19 03:35:00,0.84843,0.84871,0.84837,0.84853,57600000.0
2007-11-19 03:40:00,0.8486,0.84873,0.84828,0.8486,72000000.0
2007-11-19 03:45:00,0.84875,0.84936,0.8485,0.84934,49600000.0
2007-11-19 03:50:00,0.84914,0.84968,0.8491,0.84959,58000000.0
2007-11-19 03:55:00,0.84961,0.84969,0.84914,0.84916,65600000.0
2007-11-19 04:00:00,0.8491,0.84934,0.84832,0.84926,96400000.0
2007-11-19 04:05:00,0.84922,0.84927,0.84868,0.84881,67600000.0
2007-11-19 04:10:00,0.84891,0.84892,0.84831,0.84842,58000000.0
2007-11-19 04:15:00,0.84842,0.84876,0.84837,0.84855,62400000.0
2007-11-19 04:20:00,0.84872,0.84872,0.8483,0.84847,61000000.0
2007-11-19 04:25:00,0.84851,0.8487,0.84767,0.8485,73200000.0
2007-11-19 04:30:00,0.84867,0.84887,0.84811,0.84846,54400000.0
2007-11-19 04:35:00,0.84852,0.84874,0.84754,0.84853,59600000.0
2007-11-19 04:40:00,0.84851,0.84885,0.848,0.84885,64000000.0
2007-11-19 04:45:00,0.84859,0.84909,0.84855,0.84857,62600000.0
2007-11-19 04:50:00,0.8485,0.84873,0.84849,0.8486,61800000.0
2007-11-19 04:55:00,0.84842,0.84855,0.84759,0.84835,56000000.0
2007-11-19 05:00:00,0.84845,0.84868,0.84828,0.84834,63200000.0
2007-11-19 05:05:00,0.84847,0.84847,0.84797,0.8481,65800000.0
2007-11-19 05:10:00,0.84806,0.84828,0.84792,0.84825,52200000.0
2007-11-19 05:15:00,0.84821,0.84851,0.84819,0.84822,57400000.0
2007-11-19 05:20:00,0.84796,0.84823,0.8474,0.84817,67600000.0
2007-11-19 05:25:00,0.84819,0.84836,0.8479,0.84834,97600000.0
2007-11-19 05:30:00,0.84829,0.84895,0.8481,0.84895,71200000.0
2007-11-19 05:35:00,0.84896,0.84896,0.84759,0.84859,57600000.0
2007-11-19 05:40:00,0.84872,0.8488,0.84837,0.84853,62400000.0
2007-11-19 05:45:00,0.84875,0.84916,0.84866,0.84916,74000000.0
2007-11-19 05:50:00,0.84905,0.84949,0.84885,0.84949,65000000.0
2007-11-19 05:55:00,0.84948,0.8497,0.84911,0.84935,57600000.0
2007-11-19 06:00:00,0.8495,0.84962,0.84837,0.8485,61200000.0
2007-11-19 06:05:00,0.84849,0.84894,0.84838,0.84894,57600000.0
2007-11-19 06:10:00,0.84817,0.84917,0.84817,0.84852,68200000.0
2007-11-19 06:15:00,0.84895,0.849,0.84881,0.84893,58000000.0
2007-11-19 06:20:00,0.849,0.84915,0.84845,0.8487,74400000.0
2007-11-19 06:25:00,0.84859,0.84882,0.84786,0.84849,55600000.0
2007-11-19 06:30:00,0.84856,0.84856,0.84817,0.84843,59400000.0
2007-11-19 06:35:00,0.84851,0.84882,0.84815,0.8488,62800000.0
2007-11-19 06:40:00,0.8488,0.84885,0.84828,0.84841,55400000.0
2007-11-19 06:45:00,0.84844,0.8486,0.84828,0.84855,68200000.0
2007-11-19 06:50:00,0.84855,0.84871,0.84848,0.84857,54400000.0
2007-11-19 06:55:00,0.84848,0.8486,0.84795,0.84843,62400000.0
2007-11-19 07:00:00,0.84832,0.84848,0.84776,0.84835,64000000.0
2007-11-19 07:05:00,0.84831,0.84858,0.8481,0.84858,63800000.0
2007-11-19 07:10:00,0.84857,0.84897,0.84857,0.84893,47400000.0
2007-11-19 07:15:00,0.84893,0.84939,0.84878,0.84919,66000000.0
2007-11-19 07:20:00,0.8493,0.84937,0.84871,0.84876,68600000.0
2007-11-19 07:25:00,0.84874,0.8488,0.84745,0.84766,58600000.0
2007-11-19 07:30:00,0.84761,0.84877,0.84761,0.84876,55400000.0
2007-11-19 07:35:00,0.84875,0.84891,0.8481,0.8482,74600000.0
2007-11-19 07:40:00,0.84791,0.84871,0.84791,0.84854,64400000.0
2007-11-19 07:45:00,0.84864,0.8487,0.84834,0.84846,86400000.0
2007-11-19 07:50:00,0.84842,0.84842,0.84758,0.8479,64000000.0
2007-11-19 07:55:00,0.84793,0.84862,0.84772,0.84862,70000000.0
2007-11-19 08:00:00,0.84861,0.84877,0.84775,0.848,60800000.0
2007-11-19 08:05:00,0.84806,0.84836,0.84758,0.84836,75600000.0
2007-11-19 08:10:00,0.8484,0.84857,0.84797,0.84853,95200000.0
2007-11-19 08:15:00,0.84846,0.84863,0.84828,0.8485,82400000.0
2007-11-19 08:20:00,0.84848,0.84851,0.84738,0.84794,94600000.0
2007-11-19 08:25:00,0.84821,0.84821,0.84729,0.84751,86200000.0
2007-11-19 08:30:00,0.8475,0.84766,0.84722,0.84766,95200000.0
2007-11-19 08:35:00,0.84768,0.84768,0.84674,0.84691,117600000.0
2007-11-19 08:40:00,0.84691,0.84742,0.84641,0.84742,83000000.0
2007-11-19 08:45:00,0.84738,0.84743,0.847,0.8471,102400000.0
2007-11-19 08:50:00,0.84715,0.84715,0.84674,0.84674,170400000.0
2007-11-19 08:55:00,0.84674,0.84679,0.8461,0.84634,134600000.0
2007-11-19 09:00:00,0.84651,0.84662,0.84614,0.84634,143600000.0
2007-11-19 09:05:00,0.8463,0.84681,0.84617,0.84675,147200000.0
2007-11-19 09:10:00,0.84679,0.84696,0.84579,0.8467,136200000.0
2007-11-19 09:15:00,0.84666,0.84689,0.8462,0.84685,175800000.0
2007-11-19 09:20:00,0.84658,0.84735,0.84658,0.84692,175400000.0
2007-11-19 09:25:00,0.84687,0.84851,0.84687,0.84851,207400000.0
2007-11-19 09:30:00,0.84856,0.84943,0.84841,0.84943,145000000.0
2007-11-19 09:35:00,0.84983,0.85051,0.84895,0.84907,231200000.0
2007-11-19 09:40:00,0.84907,0.84913,0.84868,0.84884,227400000.0
2007-11-19 09:45:00,0.84886,0.84898,0.84836,0.84858,131600000.0
2007-11-19 09:50:00,0.84866,0.84877,0.84847,0.84856,320000000.0
2007-11-19 09:55:00,0.84875,0.84877,0.84817,0.84849,233400000.0
2007-11-19 10:00:00,0.84844,0.84848,0.84722,0.84722,268000000.0
2007-11-19 10:05:00,0.84792,0.84839,0.84777,0.84815,261200000.0
2007-11-19 10:10:00,0.84821,0.84912,0.84753,0.849,307200000.0
2007-11-19 10:15:00,0.8489,0.84909,0.84874,0.84879,227800000.0
2007-11-19 10:20:00,0.84884,0.84884,0.84826,0.84844,204600000.0
2007-11-19 10:25:00,0.84845,0.8489,0.84843,0.8489,371000000.0
2007-11-19 10:30:00,0.84889,0.84907,0.84878,0.84907,200000000.0
2007-11-19 10:35:00,0.84847,0.84907,0.8484,0.84843,122800000.0
2007-11-19 10:40:00,0.84844,0.84876,0.84817,0.84865,103800000.0
2007-11-19 10:45:00,0.84853,0.84884,0.84828,0.84832,146400000.0
2007-11-19 10:50:00,0.84834,0.84863,0.84816,0.84837,183000000.0
2007-11-19 10:55:00,0.84833,0.84849,0.84813,0.84848,232000000.0
2007-11-19 11:00:00,0.84842,0.84868,0.84828,0.84861,196800000.0
2007-11-19 11:05:00,0.84847,0.8488,0.84846,0.84863,158600000.0
2007-11-19 11:10:00,0.84872,0.8496,0.84862,0.8496,316400000.0
2007-11-19 11:15:00,0.84978,0.84983,0.84939,0.8497,121600000.0
2007-11-19 11:20:00,0.84989,0.85022,0.8497,0.85011,226600000.0
2007-11-19 11:25:00,0.84991,0.84991,0.84914,0.84928,172000000.0
2007-11-19 11:30:00,0.84949,0.85028,0.84949,0.85019,172800000.0
2007-11-19 11:35:00,0.85021,0.85041,0.85012,0.85035,199400000.0
2007-11-19 11:40:00,0.85019,0.85019,0.84915,0.84915,170600000.0
2007-11-19 11:45:00,0.8491,0.84951,0.849,0.84951,208600000.0
2007-11-19 11:50:00,0.84953,0.84958,0.84896,0.84896,198000000.0
2007-11-19 11:55:00,0.84907,0.84943,0.84907,0.84943,237200000.0
2007-11-19 12:00:00,0.84927,0.8493,0.84796,0.84832,142800000.0
2007-11-19 12:05:00,0.84827,0.84838,0.84668,0.84668,90200000.0
2007-11-19 12:10:00,0.8468,0.84726,0.84647,0.84647,125200000.0
2007-11-19 12:15:00,0.84667,0.84728,0.84667,0.84724,206000000.0
2007-11-19 12:20:00,0.84724,0.84748,0.84661,0.84733,197200000.0
2007-11-19 12:25:00,0.84671,0.84756,0.84594,0.84639,251000000.0
2007-11-19 12:30:00,0.84666,0.84804,0.8458,0.84792,193000000.0
2007-11-19 12:35:00,0.84786,0.84792,0.84729,0.8473,164400000.0
2007-11-19 12:40:00,0.84728,0.84809,0.84719,0.84809,96800000.0
2007-11-19 12:45:00,0.84816,0.84875,0.848,0.84844,227400000.0
2007-11-19 12:50:00,0.84867,0.84872,0.84804,0.84826,108400000.0
2007-11-19 12:55:00,0.84813,0.84911,0.84795,0.8487,152400000.0
2007-11-19 13:00:00,0.8485,0.84875,0.84795,0.84795,101200000.0
2007-11-19 13:05:00,0.84848,0.84852,0.84749,0.84784,132600000.0
2007-11-19 13:10:00,0.84801,0.84837,0.84785,0.848,153200000.0
2007-11-19 13:15:00,0.84822,0.84859,0.84804,0.84816,245200000.0
2007-11-19 13:20:00,0.84823,0.8485,0.84799,0.8485,182400000.0
2007-11-19 13:25:00,0.84857,0.84858,0.84721,0.84772,209400000.0
2007-11-19 13:30:00,0.84786,0.84817,0.84763,0.84774,107200000.0
2007-11-19 13:35:00,0.84781,0.84798,0.84752,0.84798,138000000.0
2007-11-19 13:40:00,0.84792,0.84802,0.84698,0.84699,186600000.0
2007-11-19 13:45:00,0.84653,0.84734,0.84653,0.84732,115200000.0
2007-11-19 13:50:00,0.84734,0.84741,0.84664,0.84719,150600000.0
2007-11-19 13:55:00,0.84711,0.84812,0.84701,0.84812,170200000.0
2007-11-19 14:00:00,0.84814,0.8484,0.84742,0.84838,128800000.0
2007-11-19 14:05:00,0.84839,0.8484,0.84816,0.8483,156600000.0
2007-11-19 14:10:00,0.84831,0.84831,0.84797,0.84808,121600000.0
2007-11-19 14:15:00,0.84819,0.84854,0.84811,0.84853,141600000.0
2007-11-19 14:20:00,0.84848,0.84892,0.84848,0.84877,124600000.0
2007-11-19 14:25:00,0.8489,0.84903,0.84878,0.84884,104600000.0
2007-11-19 14:30:00,0.84888,0.84901,0.84832,0.84882,65400000.0
2007-11-19 14:35:00,0.84883,0.84888,0.84779,0.84779,75600000.0
2007-11-19 14:40:00,0.84782,0.84828,0.84774,0.84827,59200000.0
2007-11-19 14:45:00,0.84811,0.84864,0.84805,0.84825,57600000.0
2007-11-19 14:50:00,0.84822,0.84864,0.84811,0.84858,67600000.0
2007-11-19 14:55:00,0.84852,0.84852,0.84805,0.84812,68000000.0
2007-11-19 15:00:00,0.84801,0.84801,0.84639,0.84786,62400000.0
2007-11-19 15:05:00,0.84798,0.84822,0.84726,0.8479,72000000.0
2007-11-19 15:10:00,0.84798,0.84803,0.84771,0.84782,62800000.0
2007-11-19 15:15:00,0.84767,0.84778,0.8471,0.8475,64400000.0
2007-11-19 15:20:00,0.8476,0.84781,0.84719,0.84732,73600000.0
2007-11-19 15:25:00,0.84731,0.84745,0.84706,0.84717,66600000.0
2007-11-19 15:30:00,0.84732,0.84796,0.84731,0.84794,61200000.0
2007-11-19 15:35:00,0.848,0.84841,0.848,0.84811,68000000.0
2007-11-19 15:40:00,0.84815,0.84833,0.84788,0.84788,67200000.0
2007-11-19 15:45:00,0.84801,0.84808,0.84743,0.84754,79000000.0
2007-11-19 15:50:00,0.84763,0.84789,0.84756,0.84778,70600000.0
2007-11-19 15:55:00,0.84788,0.84815,0.84777,0.84815,69600000.0
2007-11-19 16:00:00,0.8481,0.8481,0.84679,0.84768,67200000.0
2007-11-19 16:05:00,0.84767,0.8478,0.84734,0.8478,72000000.0
2007-11-19 16:10:00,0.84783,0.84794,0.84757,0.84761,68800000.0
2007-11-19 16:15:00,0.84771,0.84795,0.84698,0.84786,62800000.0
2007-11-19 16:20:00,0.84784,0.84796,0.84728,0.84772,69200000.0
2007-11-19 16:25:00,0.84776,0.84788,0.84707,0.84788,70200000.0
2007-11-19 16:30:00,0.84796,0.84824,0.84778,0.84783,62200000.0
2007-11-19 16:35:00,0.84785,0.84814,0.84689,0.84743,72000000.0
2007-11-19 16:40:00,0.84742,0.84756,0.84662,0.84703,71200000.0
2007-11-19 16:45:00,0.84709,0.84756,0.84709,0.84756,76600000.0
2007-11-19 16:50:00,0.84762,0.84766,0.84696,0.84761,57600000.0
2007-11-19 16:55:00,0.84755,0.84755,0.84706,0.84715,65600000.0
2007-11-19 17:00:00,0.84696,0.84697,0.84614,0.84659,67200000.0
2007-11-19 17:05:00,0.84654,0.84659,0.84542,0.84609,62800000.0
2007-11-19 17:10:00,0.8462,0.84621,0.84502,0.84565,65600000.0
2007-11-19 17:15:00,0.84568,0.84568,0.84475,0.84475,67400000.0
2007-11-19 17:20:00,0.84481,0.84502,0.84417,0.84452,67600000.0
2007-11-19 17:25:00,0.84441,0.84515,0.84441,0.84472,59600000.0
2007-11-19 17:30:00,0.8448,0.84508,0.84368,0.84373,65000000.0
2007-11-19 17:35:00,0.8437,0.84401,0.84336,0.84378,67600000.0
2007-11-19 17:40:00,0.84377,0.8438,0.84306,0.84341,72800000.0
2007-11-19 17:45:00,0.84338,0.84378,0.84336,0.84367,68600000.0
2007-11-19 17:50:00,0.84363,0.84391,0.84316,0.84316,64800000.0
2007-11-19 17:55:00,0.84312,0.84336,0.84264,0.84336,63200000.0
2007-11-19 18:00:00,0.84317,0.84332,0.84262,0.84267,69200000.0
2007-11-19 18:05:00,0.84264,0.84309,0.84261,0.84265,67200000.0
2007-11-19 18:10:00,0.84272,0.84293,0.84244,0.84247,58400000.0
2007-11-19 18:15:00,0.84246,0.84355,0.84242,0.84353,65200000.0
2007-11-19 18:20:00,0.84357,0.8437,0.8432,0.8437,66000000.0
2007-11-19 18:25:00,0.84373,0.84387,0.84255,0.84255,75200000.0
2007-11-19 18:30:00,0.84247,0.84285,0.84196,0.84285,69800000.0
2007-11-19 18:35:00,0.84287,0.84292,0.84192,0.84281,66000000.0
2007-11-19 18:40:00,0.84312,0.84385,0.84312,0.8434,73400000.0
2007-11-19 18:45:00,0.84346,0.84351,0.84223,0.84244,64000000.0
2007-11-19 18:50:00,0.8424,0.84253,0.84209,0.84209,80400000.0
2007-11-19 18:55:00,0.84215,0.84215,0.84164,0.84204,67600000.0
2007-11-19 19:00:00,0.84186,0.8426,0.84158,0.84239,68000000.0
2007-11-19 19:05:00,0.84255,0.84258,0.84226,0.84253,65200000.0
2007-11-19 19:10:00,0.84237,0.84364,0.84237,0.84354,58600000.0
2007-11-19 19:15:00,0.84355,0.84361,0.84267,0.84333,57600000.0
2007-11-19 19:20:00,0.84316,0.84323,0.84281,0.84307,56000000.0
2007-11-19 19:25:00,0.84337,0.84364,0.84283,0.84303,72000000.0
2007-11-19 19:30:00,0.84297,0.84297,0.84218,0.84218,65400000.0
2007-11-19 19:35:00,0.8421,0.84284,0.84201,0.84276,66000000.0
2007-11-19 19:40:00,0.84267,0.84303,0.8426,0.84289,61200000.0
2007-11-19 19:45:00,0.84291,0.8433,0.84244,0.84328,61200000.0
2007-11-19 19:50:00,0.84319,0.84324,0.84285,0.84291,73600000.0
2007-11-19 19:55:00,0.84287,0.84305,0.84231,0.84305,68200000.0
2007-11-19 20:00:00,0.84317,0.84374,0.84217,0.84217,69200000.0
2007-11-19 20:05:00,0.84204,0.84245,0.84167,0.84197,64600000.0
2007-11-19 20:10:00,0.84208,0.84215,0.84134,0.84156,67200000.0
2007-11-19 20:15:00,0.84183,0.8419,0.8407,0.84086,67400000.0
2007-11-19 20:20:00,0.8404,0.84096,0.84026,0.84092,65600000.0
2007-11-19 20:25:00,0.84104,0.84125,0.84082,0.84093,60000000.0
2007-11-19 20:30:00,0.84098,0.84116,0.83997,0.84115,62400000.0
2007-11-19 20:35:00,0.84098,0.84098,0.84012,0.84012,56400000.0
2007-11-19 20:40:00,0.84043,0.84054,0.8402,0.84027,65600000.0
2007-11-19 20:45:00,0.83951,0.84048,0.83951,0.84016,69200000.0
2007-11-19 20:50:00,0.8403,0.84038,0.83998,0.84015,60200000.0
2007-11-19 20:55:00,0.84019,0.84031,0.84005,0.84014,58600000.0
2007-11-19 21:00:00,0.8401,0.84059,0.83985,0.84008,66400000.0
2007-11-19 21:05:00,0.84038,0.84057,0.84019,0.84053,69200000.0
2007-11-19 21:10:00,0.84094,0.8412,0.84017,0.84114,58600000.0
2007-11-19 21:15:00,0.84117,0.84121,0.84041,0.84119,70800000.0
2007-11-19 21:20:00,0.84103,0.84121,0.84077,0.84119,69800000.0
2007-11-19 21:25:00,0.84126,0.84142,0.84054,0.84102,70200000.0
2007-11-19 21:30:00,0.84128,0.84214,0.84127,0.84201,61800000.0
2007-11-19 21:35:00,0.842,0.842,0.84115,0.84126,71600000.0
2007-11-19 21:40:00,0.84125,0.84328,0.84124,0.84314,64000000.0
2007-11-19 21:45:00,0.84298,0.84327,0.84279,0.84318,62800000.0
2007-11-19 21:50:00,0.84333,0.84352,0.84255,0.84259,74800000.0
2007-11-19 21:55:00,0.84275,0.84277,0.8418,0.84253,63200000.0
2007-11-19 22:00:00,0.84229,0.84244,0.8415,0.84175,75200000.0
2007-11-19 22:05:00,0.84156,0.84192,0.84125,0.84184,61200000.0
2007-11-19 22:10:00,0.8418,0.84194,0.84074,0.84157,64000000.0
2007-11-19 22:15:00,0.84163,0.84183,0.84139,0.84168,63400000.0
2007-11-19 22:20:00,0.84165,0.84201,0.84113,0.84201,62400000.0
2007-11-19 22:25:00,0.84194,0.84294,0.84189,0.84288,70400000.0
2007-11-19 22:30:00,0.84228,0.84228,0.84152,0.84182,68000000.0
2007-11-19 22:35:00,0.84195,0.84202,0.8414,0.84152,63400000.0
2007-11-19 22:40:00,0.84142,0.84162,0.84119,0.84147,61600000.0
2007-11-19 22:45:00,0.84107,0.8413,0.84059,0.8408,68800000.0
2007-11-19 22:50:00,0.84081,0.84085,0.83988,0.84078,61800000.0
2007-11-19 22:55:00,0.84104,0.84117,0.84081,0.84094,60600000.0
2007-11-19 23:00:00,0.8408,0.84082,0.84001,0.84035,68000000.0
2007-11-19 23:05:00,0.84016,0.84038,0.83905,0.84027,68800000.0
2007-11-19 23:10:00,0.84025,0.84031,0.83996,0.84008,70400000.0
2007-11-19 23:15:00,0.84014,0.84014,0.83943,0.83944,64400000.0
2007-11-19 23:20:00,0.83949,0.83975,0.83934,0.8394,62400000.0
2007-11-19 23:25:00,0.83948,0.83977,0.83939,0.83961,57600000.0
2007-11-19 23:30:00,0.83957,0.84014,0.83957,0.83972,65000000.0
2007-11-19 23:35:00,0.83964,0.83994,0.83931,0.83993,66000000.0
2007-11-19 23:40:00,0.83995,0.8402,0.83959,0.84011,62800000.0
2007-11-19 23:45:00,0.83924,0.84029,0.83911,0.83991,60600000.0
2007-11-19 23:50:00,0.84007,0.8402,0.83998,0.84019,60800000.0
2007-11-19 23:55:00,0.84018,0.84018,0.83979,0.83997,73000000.0
2007-11-20 00:00:00,0.84001,0.84001,0.83935,0.83978,62400000.0
2007-11-20 00:05:00,0.83979,0.83979,0.83909,0.83938,72800000.0
2007-11-20 00:10:00,0.83933,0.83944,0.83784,0.83793,51200000.0
2007-11-20 00:15:00,0.8379,0.83844,0.83756,0.838,57000000.0
2007-11-20 00:20:00,0.83839,0.83845,0.83763,0.83763,58000000.0
2007-11-20 00:25:00,0.83815,0.83822,0.83735,0.83735,63800000.0
2007-11-20 00:30:00,0.83724,0.83724,0.83607,0.83707,65000000.0
2007-11-20 00:35:00,0.83708,0.83821,0.83705,0.83802,58000000.0
2007-11-20 00:40:00,0.83831,0.83888,0.83728,0.83864,70800000.0
2007-11-20 00:45:00,0.83897,0.83916,0.83832,0.83835,73600000.0
2007-11-20 00:50:00,0.83842,0.83918,0.83842,0.83903,68800000.0
2007-11-20 00:55:00,0.83895,0.83949,0.83868,0.83886,72800000.0
2007-11-20 01:00:00,0.83944,0.83944,0.83815,0.83821,66400000.0
2007-11-20 01:05:00,0.83846,0.83863,0.83817,0.83818,65400000.0
2007-11-20 01:10:00,0.83801,0.83829,0.83783,0.83824,63400000.0
2007-11-20 01:15:00,0.83829,0.83847,0.83807,0.83847,67200000.0
2007-11-20 01:20:00,0.83869,0.83879,0.83846,0.8385,59200000.0
2007-11-20 01:25:00,0.83796,0.83862,0.83796,0.83855,65400000.0
2007-11-20 01:30:00,0.83846,0.83952,0.83821,0.8395,62400000.0
2007-11-20 01:35:00,0.8395,0.83971,0.83905,0.83953,66400000.0
2007-11-20 01:40:00,0.83957,0.83996,0.83895,0.83943,68200000.0
2007-11-20 01:45:00,0.83928,0.83967,0.83904,0.8393,74000000.0
2007-11-20 01:50:00,0.83922,0.83932,0.83842,0.8389,68800000.0
2007-11-20 01:55:00,0.83882,0.83896,0.83807,0.83807,71200000.0
2007-11-20 02:00:00,0.83822,0.83833,0.83777,0.83777,52800000.0
2007-11-20 02:05:00,0.83787,0.83817,0.83643,0.83746,50000000.0
2007-11-20 02:10:00,0.83779,0.83858,0.83779,0.83841,59600000.0
2007-11-20 02:15:00,0.83844,0.83896,0.83835,0.83879,46600000.0
2007-11-20 02:20:00,0.83877,0.8388,0.83851,0.83878,58000000.0
2007-11-20 02:25:00,0.8385,0.83884,0.83841,0.83863,46400000.0
2007-11-20 02:30:00,0.83859,0.83874,0.83713,0.83874,59600000.0
2007-11-20 02:35:00,0.83875,0.83922,0.83856,0.83914,66000000.0
2007-11-20 02:40:00,0.83911,0.83915,0.83887,0.83908,57600000.0
2007-11-20 02:45:00,0.83906,0.83914,0.83896,0.83907,64000000.0
2007-11-20 02:50:00,0.83836,0.83975,0.83836,0.83975,64000000.0
2007-11-20 02:55:00,0.83987,0.83987,0.83926,0.83965,67800000.0
2007-11-20 03:00:00,0.83961,0.8406,0.83948,0.8406,64000000.0
2007-11-20 03:05:00,0.84061,0.84061,0.83985,0.83985,53200000.0
2007-11-20 03:10:00,0.83989,0.84015,0.83981,0.8399,72000000.0
2007-11-20 03:15:00,0.83963,0.83964,0.83922,0.83953,51600000.0
2007-11-20 03:20:00,0.83951,0.8403,0.83943,0.83988,59000000.0
2007-11-20 03:25:00,0.83969,0.83983,0.83952,0.83971,69000000.0
2007-11-20 03:30:00,0.83972,0.83974,0.83919,0.83968,47600000.0
2007-11-20 03:35:00,0.83952,0.83993,0.8387,0.83916,57600000.0
2007-11-20 03:40:00,0.83892,0.83892,0.83805,0.83837,62800000.0
2007-11-20 03:45:00,0.8383,0.83898,0.83815,0.83872,50000000.0
2007-11-20 03:50:00,0.83867,0.83934,0.83849,0.83871,58400000.0
2007-11-20 03:55:00,0.83854,0.83863,0.83805,0.83855,57000000.0
2007-11-20 04:00:00,0.83846,0.83861,0.83721,0.83794,88000000.0
2007-11-20 04:05:00,0.83775,0.83775,0.83596,0.83704,67200000.0
2007-11-20 04:10:00,0.83737,0.83793,0.83697,0.83697,64400000.0
2007-11-20 04:15:00,0.83653,0.83754,0.83642,0.83752,62400000.0
2007-11-20 04:20:00,0.83779,0.8388,0.83755,0.83864,61200000.0
2007-11-20 04:25:00,0.83874,0.83891,0.83766,0.83858,73600000.0
2007-11-20 04:30:00,0.83869,0.8387,0.83822,0.83855,53800000.0
2007-11-20 04:35:00,0.83847,0.83883,0.8377,0.83883,61800000.0
2007-11-20 04:40:00,0.83873,0.83882,0.83848,0.83875,65200000.0
2007-11-20 04:45:00,0.83842,0.83883,0.83827,0.83859,63200000.0
2007-11-20 04:50:00,0.83854,0.83854,0.83763,0.83795,61800000.0
2007-11-20 04:55:00,0.83823,0.83842,0.83728,0.83842,72800000.0
2007-11-20 05:00:00,0.83858,0.83858,0.83795,0.83846,62000000.0
2007-11-20 05:05:00,0.83837,0.83851,0.83818,0.83821,66000000.0
2007-11-20 05:10:00,0.83832,0.8384,0.83777,0.8378,52800000.0
2007-11-20 05:15:00,0.8376,0.83841,0.83722,0.83839,51000000.0
2007-11-20 05:20:00,0.8383,0.83842,0.83755,0.83779,67200000.0
2007-11-20 05:25:00,0.8376,0.83769,0.83743,0.8376,90000000.0
2007-11-20 05:30:00,0.83748,0.83843,0.83738,0.83843,69800000.0
2007-11-20 05:35:00,0.83867,0.83976,0.83858,0.83964,58000000.0
2007-11-20 05:40:00,0.83978,0.83986,0.8395,0.8395,62800000.0
2007-11-20 05:45:00,0.83978,0.83992,0.83947,0.83973,74400000.0
2007-11-20 05:50:00,0.8396,0.83966,0.83948,0.83956,46800000.0
2007-11-20 05:55:00,0.83959,0.83973,0.83927,0.83937,52600000.0
2007-11-20 06:00:00,0.83906,0.83911,0.83846,0.83905,59600000.0
2007-11-20 06:05:00,0.83907,0.83999,0.83894,0.83999,58400000.0
2007-11-20 06:10:00,0.83874,0.84096,0.83874,0.84082,78800000.0
2007-11-20 06:15:00,0.84082,0.84082,0.83983,0.84,72400000.0
2007-11-20 06:20:00,0.8401,0.84071,0.8397,0.84066,73000000.0
2007-11-20 06:25:00,0.84085,0.84134,0.83988,0.84098,56000000.0
2007-11-20 06:30:00,0.8412,0.84132,0.84092,0.84118,58600000.0
2007-11-20 06:35:00,0.84114,0.84135,0.84101,0.84131,62400000.0
2007-11-20 06:40:00,0.8415,0.84223,0.84134,0.84168,55400000.0
2007-11-20 06:45:00,0.84186,0.84204,0.84178,0.84201,69200000.0
2007-11-20 06:50:00,0.84166,0.84348,0.84108,0.84348,67200000.0
2007-11-20 06:55:00,0.84364,0.84379,0.84306,0.84355,62800000.0
2007-11-20 07:00:00,0.84363,0.84363,0.84191,0.8429,62800000.0
2007-11-20 07:05:00,0.84291,0.84294,0.84192,0.84236,64000000.0
2007-11-20 07:10:00,0.84216,0.84275,0.84216,0.84254,40000000.0
2007-11-20 07:15:00,0.84267,0.84276,0.84249,0.84254,65600000.0
2007-11-20 07:20:00,0.84238,0.84247,0.84163,0.84216,68800000.0
2007-11-20 07:25:00,0.84234,0.84315,0.84233,0.84303,60000000.0
2007-11-20 07:30:00,0.84299,0.84378,0.84283,0.84343,56000000.0
2007-11-20 07:35:00,0.8433,0.84406,0.8433,0.84368,75200000.0
2007-11-20 07:40:00,0.84369,0.84395,0.84337,0.84355,63800000.0
2007-11-20 07:45:00,0.84362,0.84472,0.84358,0.84459,86800000.0
2007-11-20 07:50:00,0.84424,0.84454,0.84387,0.84454,51200000.0
2007-11-20 07:55:00,0.84464,0.84474,0.84401,0.84464,69600000.0
2007-11-20 08:00:00,0.84453,0.8453,0.84449,0.8453,61200000.0
2007-11-20 08:05:00,0.84526,0.8453,0.84493,0.84501,75600000.0
2007-11-20 08:10:00,0.84501,0.84536,0.84494,0.84522,94600000.0
2007-11-20 08:15:00,0.84534,0.84573,0.84449,0.84475,81000000.0
2007-11-20 08:20:00,0.84505,0.84526,0.84487,0.84513,94800000.0
2007-11-20 08:25:00,0.84511,0.84553,0.84483,0.84553,86200000.0
2007-11-20 08:30:00,0.84549,0.84754,0.8453,0.84707,93800000.0
2007-11-20 08:35:00,0.84698,0.84798,0.84698,0.84734,116800000.0
2007-11-20 08:40:00,0.84763,0.84769,0.84708,0.84761,84800000.0
2007-11-20 08:45:00,0.84766,0.84768,0.84659,0.84691,101200000.0
2007-11-20 08:50:00,0.84664,0.84746,0.8466,0.84746,162000000.0
2007-11-20 08:55:00,0.84732,0.84743,0.84489,0.84489,134400000.0
2007-11-20 09:00:00,0.84472,0.84548,0.84451,0.84536,145400000.0
2007-11-20 09:05:00,0.84536,0.84543,0.84474,0.84498,146800000.0
2007-11-20 09:10:00,0.84523,0.84612,0.84515,0.84606,136600000.0
2007-11-20 09:15:00,0.84522,0.84639,0.84522,0.84574,177600000.0
2007-11-20 09:20:00,0.84553,0.84553,0.84479,0.84479,175600000.0
2007-11-20 09:25:00,0.84468,0.84581,0.84466,0.84581,206800000.0
2007-11-20 09:30:00,0.84596,0.84683,0.84594,0.84649,144600000.0
2007-11-20 09:35:00,0.84661,0.8467,0.84605,0.84659,231200000.0
2007-11-20 09:40:00,0.84653,0.84674,0.8459,0.84661,227000000.0
2007-11-20 09:45:00,0.84662,0.84662,0.84566,0.84567,130000000.0
2007-11-20 09:50:00,0.84556,0.84591,0.84537,0.84537,321000000.0
2007-11-20 09:55:00,0.84501,0.84501,0.84425,0.84425,233400000.0
2007-11-20 10:00:00,0.84412,0.84563,0.84412,0.84563,266600000.0
2007-11-20 10:05:00,0.84562,0.84641,0.84558,0.84601,262600000.0
2007-11-20 10:10:00,0.84594,0.84664,0.84544,0.84664,306000000.0
2007-11-20 10:15:00,0.84684,0.847,0.84658,0.84684,227800000.0
2007-11-20 10:20:00,0.84697,0.8471,0.84574,0.84577,206000000.0
2007-11-20 10:25:00,0.8457,0.84671,0.84568,0.84591,371800000.0
2007-11-20 10:30:00,0.84569,0.84575,0.84473,0.8453,200400000.0
2007-11-20 10:35:00,0.84539,0.84591,0.84529,0.84542,123000000.0
2007-11-20 10:40:00,0.8456,0.84599,0.84555,0.84566,103800000.0
2007-11-20 10:45:00,0.84556,0.8456,0.84474,0.84474,147200000.0
2007-11-20 10:50:00,0.84441,0.84441,0.84327,0.84409,183600000.0
2007-11-20 10:55:00,0.84428,0.84496,0.84356,0.84371,233200000.0
2007-11-20 11:00:00,0.8438,0.84405,0.84351,0.84351,196000000.0
2007-11-20 11:05:00,0.84361,0.8438,0.8423,0.84234,160000000.0
2007-11-20 11:10:00,0.84232,0.84277,0.84209,0.84272,316600000.0
2007-11-20 11:15:00,0.84278,0.84395,0.84273,0.84382,121000000.0
2007-11-20 11:20:00,0.84377,0.84377,0.84303,0.8432,228800000.0
2007-11-20 11:25:00,0.84293,0.8433,0.84215,0.84306,171800000.0
2007-11-20 11:30:00,0.8431,0.84348,0.84308,0.84335,172400000.0
2007-11-20 11:35:00,0.84334,0.84376,0.84312,0.84376,199200000.0
2007-11-20 11:40:00,0.84356,0.84363,0.84296,0.84363,169800000.0
2007-11-20 11:45:00,0.84363,0.84363,0.84294,0.84295,209200000.0
2007-11-20 11:50:00,0.84295,0.84369,0.8429,0.84369,201800000.0
2007-11-20 11:55:00,0.84367,0.84433,0.84357,0.84426,238200000.0
2007-11-20 12:00:00,0.8443,0.8443,0.84352,0.84374,142800000.0
2007-11-20 12:05:00,0.84366,0.84369,0.84312,0.84331,90000000.0
2007-11-20 12:10:00,0.84326,0.84354,0.84315,0.84337,125000000.0
2007-11-20 12:15:00,0.84331,0.84334,0.84292,0.8433,205400000.0
2007-11-20 12:20:00,0.84318,0.84318,0.84241,0.84245,198000000.0
2007-11-20 12:25:00,0.84261,0.84261,0.84087,0.84096,250600000.0
2007-11-20 12:30:00,0.84203,0.84266,0.84105,0.84247,194400000.0
2007-11-20 12:35:00,0.84263,0.84298,0.84246,0.84251,164200000.0
2007-11-20 12:40:00,0.84254,0.84328,0.84252,0.84275,98800000.0
2007-11-20 12:45:00,0.84272,0.84346,0.84258,0.84319,228000000.0
2007-11-20 12:50:00,0.84336,0.84378,0.84272,0.84374,107600000.0
2007-11-20 12:55:00,0.84368,0.84388,0.84355,0.84369,154400000.0
2007-11-20 13:00:00,0.84369,0.84372,0.8435,0.8435,103200000.0
2007-11-20 13:05:00,0.84341,0.84409,0.84334,0.84409,132600000.0
2007-11-20 13:10:00,0.84398,0.84398,0.84335,0.84335,152800000.0
2007-11-20 13:15:00,0.84343,0.84491,0.84323,0.84491,245600000.0
2007-11-20 13:20:00,0.84492,0.84565,0.84487,0.84563,183200000.0
2007-11-20 13:25:00,0.84552,0.84598,0.84497,0.84598,208200000.0
2007-11-20 13:30:00,0.84602,0.84614,0.84568,0.84582,107600000.0
2007-11-20 13:35:00,0.8457,0.84593,0.84546,0.84589,137400000.0
2007-11-20 13:40:00,0.84577,0.84591,0.84541,0.84545,187400000.0
2007-11-20 13:45:00,0.84557,0.84566,0.84495,0.84495,115200000.0
2007-11-20 13:50:00,0.84484,0.84526,0.84472,0.84526,150800000.0
2007-11-20 13:55:00,0.8451,0.84554,0.8451,0.84554,171600000.0
2007-11-20 14:00:00,0.84558,0.84558,0.84501,0.84507,128800000.0
2007-11-20 14:05:00,0.8449,0.84496,0.84406,0.84406,157000000.0
2007-11-20 14:10:00,0.84403,0.84406,0.84391,0.84403,120400000.0
2007-11-20 14:15:00,0.84407,0.84465,0.84407,0.84465,140800000.0
2007-11-20 14:20:00,0.84465,0.84502,0.84445,0.84501,126200000.0
2007-11-20 14:25:00,0.84507,0.84589,0.84505,0.84588,104200000.0
2007-11-20 14:30:00,0.84596,0.84634,0.84587,0.84589,65600000.0
2007-11-20 14:35:00,0.84576,0.84665,0.84512,0.84512,74600000.0
2007-11-20 14:40:00,0.84513,0.84565,0.84497,0.84508,59600000.0
2007-11-20 14:45:00,0.84508,0.84521,0.84464,0.84486,57000000.0
2007-11-20 14:50:00,0.84494,0.8454,0.84448,0.84451,66600000.0
2007-11-20 14:55:00,0.84473,0.84485,0.84405,0.84422,67200000.0
2007-11-20 15:00:00,0.84437,0.84447,0.84297,0.84413,63200000.0
2007-11-20 15:05:00,0.84399,0.844,0.84306,0.84344,71200000.0
2007-11-20 15:10:00,0.84343,0.84389,0.84307,0.84387,61800000.0
2007-11-20 15:15:00,0.8437,0.84386,0.84299,0.843,64000000.0
2007-11-20 15:20:00,0.84296,0.84305,0.84277,0.84297,74800000.0
2007-11-20 15:25:00,0.84292,0.84293,0.84227,0.84239,66600000.0
2007-11-20 15:30:00,0.84263,0.84281,0.84216,0.84257,60800000.0
2007-11-20 15:35:00,0.84266,0.84372,0.84266,0.84352,66000000.0
2007-11-20 15:40:00,0.84377,0.8441,0.84271,0.84301,67200000.0
2007-11-20 15:45:00,0.8432,0.84369,0.84273,0.84369,78800000.0
2007-11-20 15:50:00,0.84357,0.84371,0.84292,0.84321,68000000.0
2007-11-20 15:55:00,0.84337,0.8437,0.84313,0.8437,71200000.0
2007-11-20 16:00:00,0.84403,0.84451,0.84315,0.84414,67200000.0
2007-11-20 16:05:00,0.84414,0.84461,0.84362,0.84461,72000000.0
2007-11-20 16:10:00,0.84476,0.84522,0.84476,0.84483,68200000.0
2007-11-20 16:15:00,0.84466,0.84478,0.84306,0.84387,63200000.0
2007-11-20 16:20:00,0.84361,0.84398,0.84346,0.84398,68800000.0
2007-11-20 16:25:00,0.84413,0.8442,0.84367,0.84371,70400000.0
2007-11-20 16:30:00,0.84389,0.84423,0.84336,0.84423,63200000.0
2007-11-20 16:35:00,0.84434,0.84434,0.84332,0.84377,71400000.0
2007-11-20 16:40:00,0.84372,0.84372,0.84318,0.84342,70800000.0
2007-11-20 16:45:00,0.84308,0.84474,0.84295,0.84456,77600000.0
2007-11-20 16:50:00,0.84433,0.84539,0.84428,0.84519,58000000.0
2007-11-20 16:55:00,0.84516,0.84521,0.84472,0.84506,65600000.0
2007-11-20 17:00:00,0.84501,0.84593,0.84487,0.84593,67600000.0
2007-11-20 17:05:00,0.84601,0.84609,0.845,0.84582,62200000.0
2007-11-20 17:10:00,0.8459,0.8459,0.84483,0.84483,66000000.0
2007-11-20 17:15:00,0.84474,0.84474,0.84374,0.84405,68000000.0
2007-11-20 17:20:00,0.84432,0.84504,0.84429,0.84429,68400000.0
2007-11-20 17:25:00,0.84407,0.84457,0.84402,0.84457,58600000.0
2007-11-20 17:30:00,0.84476,0.84548,0.84451,0.84548,66000000.0
2007-11-20 17:35:00,0.8454,0.84595,0.84539,0.84572,67600000.0
2007-11-20 17:40:00,0.84581,0.8465,0.84569,0.8464,71800000.0
2007-11-20 17:45:00,0.84654,0.84734,0.84654,0.84734,68600000.0
2007-11-20 17:50:00,0.84746,0.84747,0.84674,0.84683,64000000.0
2007-11-20 17:55:00,0.84669,0.84671,0.84624,0.84643,63200000.0
2007-11-20 18:00:00,0.84667,0.8469,0.84629,0.84658,69200000.0
2007-11-20 18:05:00,0.8468,0.84681,0.84574,0.84574,66600000.0
2007-11-20 18:10:00,0.8458,0.84595,0.84515,0.84515,57600000.0
2007-11-20 18:15:00,0.84521,0.84543,0.84474,0.84505,63400000.0
2007-11-20 18:20:00,0.84512,0.84607,0.84512,0.84535,66400000.0
2007-11-20 18:25:00,0.84524,0.84617,0.84477,0.84617,75200000.0
2007-11-20 18:30:00,0.84626,0.84643,0.84615,0.84643,70200000.0
2007-11-20 18:35:00,0.84651,0.84651,0.84541,0.84594,66000000.0
2007-11-20 18:40:00,0.84605,0.84605,0.84548,0.84548,74000000.0
2007-11-20 18:45:00,0.84515,0.8459,0.84477,0.84552,64000000.0
2007-11-20 18:50:00,0.84535,0.84575,0.84529,0.84566,80000000.0
2007-11-20 18:55:00,0.84534,0.84572,0.8449,0.84563,67200000.0
2007-11-20 19:00:00,0.84546,0.84548,0.84515,0.84523,68000000.0
2007-11-20 19:05:00,0.84493,0.84493,0.84453,0.84464,72400000.0
2007-11-20 19:10:00,0.84424,0.84472,0.84407,0.84462,59000000.0
2007-11-20 19:15:00,0.84457,0.84537,0.84407,0.8452,57600000.0
2007-11-20 19:20:00,0.84509,0.84521,0.84497,0.84505,55400000.0
2007-11-20 19:25:00,0.84545,0.8457,0.84538,0.84567,71400000.0
2007-11-20 19:30:00,0.84566,0.84583,0.84404,0.84419,66000000.0
2007-11-20 19:35:00,0.8442,0.84465,0.84405,0.84451,65600000.0
2007-11-20 19:40:00,0.84446,0.84454,0.84397,0.8443,62800000.0
2007-11-20 19:45:00,0.84435,0.84481,0.84435,0.84468,62400000.0
2007-11-20 19:50:00,0.84473,0.84512,0.84452,0.84469,74000000.0
2007-11-20 19:55:00,0.84478,0.84485,0.8443,0.84472,68800000.0
2007-11-20 20:00:00,0.84474,0.84474,0.84313,0.84363,68800000.0
2007-11-20 20:05:00,0.84343,0.84365,0.8429,0.84332,62800000.0
2007-11-20 20:10:00,0.84321,0.84321,0.84223,0.84226,58600000.0
2007-11-20 20:15:00,0.84182,0.84268,0.84164,0.84259,67600000.0
2007-11-20 20:20:00,0.84254,0.84299,0.84254,0.84288,65400000.0
2007-11-20 20:25:00,0.84284,0.84315,0.84238,0.84242,59600000.0
2007-11-20 20:30:00,0.84238,0.84238,0.84088,0.84168,62800000.0
2007-11-20 20:35:00,0.8417,0.84227,0.84156,0.84211,56000000.0
2007-11-20 20:40:00,0.84215,0.84219,0.84191,0.84219,65600000.0
2007-11-20 20:45:00,0.84202,0.84227,0.84144,0.84227,68600000.0
2007-11-20 20:50:00,0.84227,0.84227,0.84161,0.84165,60600000.0
2007-11-20 20:55:00,0.84173,0.84205,0.8416,0.84193,59200000.0
2007-11-20 21:00:00,0.84192,0.84232,0.84134,0.84199,68000000.0
2007-11-20 21:05:00,0.84197,0.84197,0.83973,0.83973,67400000.0
2007-11-20 21:10:00,0.84001,0.84067,0.84001,0.84003,59200000.0
2007-11-20 21:15:00,0.84022,0.84214,0.84022,0.84204,70400000.0
2007-11-20 21:20:00,0.84222,0.8429,0.84141,0.84141,69800000.0
2007-11-20 21:25:00,0.84123,0.84123,0.839,0.83923,71200000.0
2007-11-20 21:30:00,0.83945,0.84065,0.83867,0.84044,62400000.0
2007-11-20 21:35:00,0.84025,0.84088,0.83946,0.84088,70200000.0
2007-11-20 21:40:00,0.84107,0.84147,0.84048,0.84064,64400000.0
2007-11-20 21:45:00,0.84069,0.84228,0.84069,0.84219,61800000.0
2007-11-20 21:50:00,0.84198,0.84198,0.84116,0.84142,75200000.0
2007-11-20 21:55:00,0.84153,0.84153,0.83994,0.84058,64000000.0
2007-11-20 22:00:00,0.84027,0.84036,0.83937,0.84019,75400000.0
2007-11-20 22:05:00,0.84022,0.8403,0.83922,0.83925,60600000.0
2007-11-20 22:10:00,0.83953,0.84041,0.8394,0.83949,63200000.0
2007-11-20 22:15:00,0.83948,0.84019,0.83932,0.83968,64400000.0
2007-11-20 22:20:00,0.83953,0.83954,0.83902,0.83946,62800000.0
2007-11-20 22:25:00,0.83971,0.84108,0.83971,0.84071,70400000.0
2007-11-20 22:30:00,0.84077,0.84238,0.84077,0.84238,67600000.0
2007-11-20 22:35:00,0.8426,0.84278,0.84217,0.84217,64200000.0
2007-11-20 22:40:00,0.84217,0.84425,0.84217,0.84389,63200000.0
2007-11-20 22:45:00,0.84382,0.84393,0.84318,0.84343,68600000.0
2007-11-20 22:50:00,0.84302,0.84317,0.8423,0.84279,62400000.0
2007-11-20 22:55:00,0.84312,0.84328,0.84285,0.84315,61600000.0
2007-11-20 23:00:00,0.84314,0.84519,0.84298,0.84473,67200000.0
2007-11-20 23:05:00,0.84503,0.84564,0.84444,0.84548,68800000.0
2007-11-20 23:10:00,0.84557,0.84692,0.84551,0.84658,64000000.0
2007-11-20 23:15:00,0.84646,0.84646,0.84597,0.846,64000000.0
2007-11-20 23:20:00,0.84585,0.8459,0.84547,0.84561,71200000.0
2007-11-20 23:25:00,0.84567,0.84571,0.84532,0.84537,57600000.0
2007-11-20 23:30:00,0.84507,0.84641,0.84503,0.84641,65400000.0
2007-11-20 23:35:00,0.84655,0.84695,0.84623,0.84664,65600000.0
2007-11-20 23:40:00,0.84639,0.847,0.84605,0.84683,63200000.0
2007-11-20 23:45:00,0.84678,0.84731,0.84584,0.8464,61200000.0
2007-11-20 23:50:00,0.84648,0.84659,0.8459,0.84622,61200000.0
2007-11-20 23:55:00,0.84632,0.84663,0.84588,0.84588,73600000.0
2007-11-21 00:00:00,0.84572,0.84572,0.84533,0.84571,70400000.0
2007-11-21 00:05:00,0.84573,0.84598,0.84564,0.84578,73800000.0
2007-11-21 00:10:00,0.84579,0.84595,0.8447,0.84491,51400000.0
2007-11-21 00:15:00,0.84491,0.84549,0.8447,0.84499,57000000.0
2007-11-21 00:20:00,0.84536,0.84589,0.84536,0.84554,57600000.0
2007-11-21 00:25:00,0.84583,0.84602,0.84568,0.84597,64400000.0
2007-11-21 00:30:00,0.84595,0.84616,0.84521,0.84606,65400000.0
2007-11-21 00:35:00,0.84607,0.84626,0.84562,0.8457,57600000.0
2007-11-21 00:40:00,0.84582,0.84653,0.845,0.84645,69200000.0
2007-11-21 00:45:00,0.84646,0.84726,0.84645,0.84711,73000000.0
2007-11-21 00:50:00,0.84721,0.84729,0.8463,0.84658,59200000.0
2007-11-21 00:55:00,0.84673,0.847,0.84583,0.84612,71800000.0
2007-11-21 01:00:00,0.84633,0.84642,0.84521,0.84527,65200000.0
2007-11-21 01:05:00,0.84527,0.84542,0.84509,0.84539,66400000.0
2007-11-21 01:10:00,0.84538,0.84538,0.84483,0.84483,72800000.0
2007-11-21 01:15:00,0.84477,0.84504,0.84429,0.8443,66600000.0
2007-11-21 01:20:00,0.84411,0.8442,0.84345,0.8442,59600000.0
2007-11-21 01:25:00,0.84428,0.84428,0.84352,0.84366,65400000.0
2007-11-21 01:30:00,0.84341,0.84341,0.84202,0.84305,52800000.0
2007-11-21 01:35:00,0.84305,0.84356,0.84258,0.84341,65800000.0
2007-11-21 01:40:00,0.84344,0.84426,0.84316,0.84426,68800000.0
2007-11-21 01:45:00,0.84435,0.84442,0.84352,0.84395,72200000.0
2007-11-21 01:50:00,0.844,0.84434,0.8428,0.84314,69600000.0
2007-11-21 01:55:00,0.84296,0.84345,0.84241,0.84343,71400000.0
2007-11-21 02:00:00,0.84351,0.84351,0.84257,0.84275,53600000.0
2007-11-21 02:05:00,0.84279,0.84287,0.84184,0.84253,63200000.0
2007-11-21 02:10:00,0.84256,0.84326,0.84253,0.84295,59200000.0
2007-11-21 02:15:00,0.8431,0.84357,0.84304,0.84353,46800000.0
2007-11-21 02:20:00,0.84353,0.84371,0.84309,0.84371,58000000.0
2007-11-21 02:25:00,0.84388,0.84422,0.84375,0.84412,55200000.0
2007-11-21 02:30:00,0.84424,0.84439,0.84336,0.84336,58600000.0
2007-11-21 02:35:00,0.84337,0.84343,0.84271,0.84323,65800000.0
2007-11-21 02:40:00,0.84329,0.84357,0.843,0.84357,58000000.0
2007-11-21 02:45:00,0.84337,0.84371,0.84302,0.84371,58000000.0
2007-11-21 02:50:00,0.84363,0.84391,0.84339,0.84391,57400000.0
2007-11-21 02:55:00,0.84409,0.84409,0.84312,0.84318,66600000.0
2007-11-21 03:00:00,0.84315,0.84332,0.84286,0.84302,60600000.0
2007-11-21 03:05:00,0.84261,0.84286,0.84233,0.84264,53200000.0
2007-11-21 03:10:00,0.84283,0.84288,0.84201,0.84206,72400000.0
2007-11-21 03:15:00,0.84172,0.84172,0.84108,0.84108,54800000.0
2007-11-21 03:20:00,0.84112,0.84156,0.84112,0.84134,60000000.0
2007-11-21 03:25:00,0.84121,0.84152,0.84068,0.84102,70000000.0
2007-11-21 03:30:00,0.84113,0.84169,0.84101,0.84133,46200000.0
2007-11-21 03:35:00,0.84138,0.84188,0.84126,0.84188,56400000.0
2007-11-21 03:40:00,0.84197,0.84199,0.84152,0.84186,62800000.0
2007-11-21 03:45:00,0.84183,0.84218,0.84162,0.84213,49600000.0
2007-11-21 03:50:00,0.84208,0.84251,0.84198,0.84232,57400000.0
2007-11-21 03:55:00,0.84246,0.84267,0.84218,0.84247,57600000.0
2007-11-21 04:00:00,0.84231,0.84243,0.84135,0.84188,87400000.0
2007-11-21 04:05:00,0.84189,0.84189,0.84117,0.84135,66600000.0
2007-11-21 04:10:00,0.84145,0.84145,0.84058,0.84058,65800000.0
2007-11-21 04:15:00,0.84101,0.84107,0.84042,0.84057,62800000.0
2007-11-21 04:20:00,0.84052,0.84052,0.83995,0.84016,60600000.0
2007-11-21 04:25:00,0.84021,0.84064,0.83957,0.84039,72400000.0
2007-11-21 04:30:00,0.84082,0.84134,0.84082,0.84128,54400000.0
2007-11-21 04:35:00,0.8414,0.8417,0.84069,0.8413,61200000.0
2007-11-21 04:40:00,0.84107,0.84132,0.84068,0.84083,63400000.0
2007-11-21 04:45:00,0.84067,0.84133,0.84067,0.84106,61800000.0
2007-11-21 04:50:00,0.84111,0.84347,0.84098,0.843,61800000.0
2007-11-21 04:55:00,0.84297,0.84299,0.84202,0.84236,74400000.0
2007-11-21 05:00:00,0.84211,0.84211,0.84164,0.84181,63600000.0
2007-11-21 05:05:00,0.84166,0.84248,0.84164,0.84223,66000000.0
2007-11-21 05:10:00,0.84211,0.84225,0.84154,0.84158,55800000.0
2007-11-21 05:15:00,0.84167,0.84205,0.84147,0.84147,51200000.0
2007-11-21 05:20:00,0.84182,0.84184,0.84107,0.8417,67200000.0
2007-11-21 05:25:00,0.8416,0.842,0.8416,0.84191,77200000.0
2007-11-21 05:30:00,0.84184,0.84185,0.8411,0.84152,70200000.0
2007-11-21 05:35:00,0.84159,0.84174,0.84041,0.84147,58400000.0
2007-11-21 05:40:00,0.84153,0.84169,0.84138,0.84138,62200000.0
2007-11-21 05:45:00,0.84172,0.84208,0.84164,0.84195,72400000.0
2007-11-21 05:50:00,0.84171,0.84188,0.84149,0.84152,66000000.0
2007-11-21 05:55:00,0.84151,0.84155,0.84096,0.84112,52800000.0
2007-11-21 06:00:00,0.84108,0.84131,0.8409,0.84094,61200000.0
2007-11-21 06:05:00,0.84074,0.84074,0.84008,0.84035,57000000.0
2007-11-21 06:10:00,0.83955,0.84053,0.83875,0.83886,67600000.0
2007-11-21 06:15:00,0.83891,0.83896,0.83835,0.83868,73000000.0
2007-11-21 06:20:00,0.83879,0.83962,0.83877,0.83942,74400000.0
2007-11-21 06:25:00,0.83911,0.83917,0.83783,0.83842,56200000.0
2007-11-21 06:30:00,0.83855,0.83855,0.83804,0.83804,60000000.0
2007-11-21 06:35:00,0.838,0.838,0.83745,0.83769,61200000.0
2007-11-21 06:40:00,0.83788,0.83913,0.83788,0.83906,55800000.0
2007-11-21 06:45:00,0.83893,0.83893,0.83797,0.83819,69600000.0
2007-11-21 06:50:00,0.83803,0.83828,0.83767,0.83818,67200000.0
2007-11-21 06:55:00,0.83831,0.83861,0.83814,0.83848,62800000.0
2007-11-21 07:00:00,0.83855,0.83914,0.83823,0.83909,65600000.0
2007-11-21 07:05:00,0.83903,0.83903,0.83762,0.83762,63800000.0
2007-11-21 07:10:00,0.83756,0.83759,0.837,0.8375,52200000.0
2007-11-21 07:15:00,0.83778,0.83857,0.83771,0.83857,65600000.0
2007-11-21 07:20:00,0.83852,0.83852,0.83762,0.83786,69200000.0
2007-11-21 07:25:00,0.83788,0.83789,0.83742,0.83757,59200000.0
2007-11-21 07:30:00,0.8376,0.83804,0.8376,0.83782,56000000.0
2007-11-21 07:35:00,0.83776,0.83776,0.83721,0.83751,73800000.0
2007-11-21 07:40:00,0.83757,0.83778,0.83739,0.83756,64000000.0
2007-11-21 07:45:00,0.83704,0.83785,0.83704,0.8377,86200000.0
2007-11-21 07:50:00,0.83784,0.83794,0.83721,0.83744,63400000.0
2007-11-21 07:55:00,0.8376,0.83787,0.83722,0.8376,69200000.0
2007-11-21 08:00:00,0.83737,0.83737,0.8364,0.83709,61200000.0
2007-11-21 08:05:00,0.83729,0.83755,0.83679,0.8369,75600000.0
2007-11-21 08:10:00,0.83701,0.83728,0.83694,0.83704,94800000.0
2007-11-21 08:15:00,0.83708,0.8373,0.83672,0.83693,81000000.0
2007-11-21 08:20:00,0.83688,0.83699,0.83614,0.83699,94400000.0
2007-11-21 08:25:00,0.83701,0.83786,0.83692,0.83786,87000000.0
2007-11-21 08:30:00,0.83748,0.83792,0.83744,0.83763,94600000.0
2007-11-21 08:35:00,0.83763,0.83792,0.83754,0.83786,116200000.0
2007-11-21 08:40:00,0.83796,0.83867,0.83796,0.83819,83200000.0
2007-11-21 08:45:00,0.83838,0.83928,0.83833,0.83928,103200000.0
2007-11-21 08:50:00,0.83924,0.83962,0.83913,0.83947,162600000.0
2007-11-21 08:55:00,0.83944,0.83953,0.83905,0.83947,134200000.0
2007-11-21 09:00:00,0.83954,0.83979,0.83938,0.83949,145000000.0
2007-11-21 09:05:00,0.83941,0.83987,0.83921,0.83963,145800000.0
2007-11-21 09:10:00,0.83974,0.8409,0.83974,0.84076,135800000.0
2007-11-21 09:15:00,0.84077,0.84146,0.84069,0.84069,177800000.0
2007-11-21 09:20:00,0.84052,0.84052,0.83919,0.83993,177200000.0
2007-11-21 09:25:00,0.84013,0.84015,0.83928,0.83971,207000000.0
2007-11-21 09:30:00,0.83959,0.83959,0.83904,0.83907,146000000.0
2007-11-21 09:35:00,0.83901,0.84006,0.83901,0.8399,232600000.0
2007-11-21 09:40:00,0.83985,0.83992,0.83961,0.83967,226800000.0
2007-11-21 09:45:00,0.83974,0.84071,0.83968,0.84071,131200000.0
2007-11-21 09:50:00,0.84073,0.84073,0.83989,0.84012,318400000.0
2007-11-21 09:55:00,0.84016,0.84028,0.83857,0.83918,233400000.0
2007-11-21 10:00:00,0.83933,0.8402,0.83906,0.8393,266200000.0
2007-11-21 10:05:00,0.83926,0.83928,0.83741,0.83799,262000000.0
2007-11-21 10:10:00,0.83826,0.83863,0.83758,0.83779,306200000.0
2007-11-21 10:15:00,0.83766,0.83802,0.836,0.83611,228800000.0
2007-11-21 10:20:00,0.83626,0.83646,0.83569,0.83607,204200000.0
2007-11-21 10:25:00,0.83614,0.83633,0.83551,0.83573,369800000.0
2007-11-21 10:30:00,0.83576,0.83606,0.8356,0.8356,200400000.0
2007-11-21 10:35:00,0.83558,0.83614,0.83541,0.83609,123400000.0
2007-11-21 10:40:00,0.83611,0.83641,0.83578,0.83578,104400000.0
2007-11-21 10:45:00,0.83584,0.83621,0.83572,0.8362,146400000.0
2007-11-21 10:50:00,0.8363,0.83712,0.83626,0.83705,182600000.0
2007-11-21 10:55:00,0.83703,0.8373,0.8367,0.83718,233400000.0
2007-11-21 11:00:00,0.83727,0.8374,0.83713,0.8373,197400000.0
2007-11-21 11:05:00,0.83736,0.83737,0.83635,0.8371,160800000.0
2007-11-21 11:10:00,0.83672,0.83748,0.83576,0.83726,316800000.0
2007-11-21 11:15:00,0.83705,0.8371,0.83508,0.83571,121000000.0
2007-11-21 11:20:00,0.83595,0.8361,0.83514,0.83516,226800000.0
2007-11-21 11:25:00,0.83512,0.83611,0.83444,0.83601,171000000.0
2007-11-21 11:30:00,0.83615,0.8362,0.83477,0.83477,172000000.0
2007-11-21 11:35:00,0.83489,0.83591,0.83489,0.83522,201000000.0
2007-11-21 11:40:00,0.83515,0.83541,0.8329,0.8329,168400000.0
2007-11-21 11:45:00,0.83264,0.83264,0.83122,0.8322,208400000.0
2007-11-21 11:50:00,0.83204,0.83294,0.83204,0.83266,199400000.0
2007-11-21 11:55:00,0.83282,0.83286,0.83217,0.83259,238800000.0
2007-11-21 12:00:00,0.83269,0.83294,0.82934,0.82934,144000000.0
2007-11-21 12:05:00,0.82903,0.82922,0.82845,0.82845,90000000.0
2007-11-21 12:10:00,0.8288,0.83069,0.8288,0.82973,125200000.0
2007-11-21 12:15:00,0.82929,0.83008,0.82918,0.82991,207600000.0
2007-11-21 12:20:00,0.8297,0.8297,0.82691,0.82709,199400000.0
2007-11-21 12:25:00,0.8274,0.8276,0.82371,0.82371,251200000.0
2007-11-21 12:30:00,0.82536,0.82741,0.82456,0.82713,194400000.0
2007-11-21 12:35:00,0.827,0.8289,0.827,0.8289,164600000.0
2007-11-21 12:40:00,0.82902,0.82902,0.82782,0.82863,97600000.0
2007-11-21 12:45:00,0.82854,0.82907,0.82854,0.82892,226800000.0
2007-11-21 12:50:00,0.82907,0.82988,0.82841,0.82988,106600000.0
2007-11-21 12:55:00,0.82992,0.83131,0.82992,0.83089,154400000.0
2007-11-21 13:00:00,0.83086,0.83093,0.83043,0.83093,102200000.0
2007-11-21 13:05:00,0.83096,0.83124,0.83068,0.83092,132200000.0
2007-11-21 13:10:00,0.83099,0.83115,0.83039,0.83039,152400000.0
2007-11-21 13:15:00,0.83047,0.83157,0.83026,0.83135,245200000.0
2007-11-21 13:20:00,0.83149,0.83224,0.83137,0.83218,182000000.0
2007-11-21 13:25:00,0.83231,0.83231,0.83143,0.83177,207600000.0
2007-11-21 13:30:00,0.83184,0.83274,0.83175,0.83243,107000000.0
2007-11-21 13:35:00,0.83239,0.83243,0.83146,0.83146,137000000.0
2007-11-21 13:40:00,0.8313,0.83164,0.83122,0.83147,185800000.0
2007-11-21 13:45:00,0.83162,0.83162,0.8309,0.83111,115000000.0
2007-11-21 13:50:00,0.83117,0.83148,0.83025,0.83145,150600000.0
2007-11-21 13:55:00,0.83151,0.83158,0.83039,0.8308,170400000.0
2007-11-21 14:00:00,0.83094,0.83207,0.8309,0.83156,129800000.0
2007-11-21 14:05:00,0.83159,0.83258,0.83158,0.83256,157600000.0
2007-11-21 14:10:00,0.83248,0.83268,0.83229,0.83261,121400000.0
2007-11-21 14:15:00,0.83277,0.83411,0.83277,0.83364,141000000.0
2007-11-21 14:20:00,0.83351,0.83388,0.83323,0.83343,125200000.0
2007-11-21 14:25:00,0.83349,0.83407,0.83291,0.83309,103800000.0
2007-11-21 14:30:00,0.83308,0.83312,0.83205,0.83302,65200000.0
2007-11-21 14:35:00,0.83299,0.83306,0.8323,0.83283,75200000.0
2007-11-21 14:40:00,0.83353,0.83398,0.83328,0.83379,59200000.0
2007-11-21 14:45:00,0.83382,0.8349,0.83368,0.83487,57000000.0
2007-11-21 14:50:00,0.83609,0.8364,0.83561,0.83603,67200000.0
2007-11-21 14:55:00,0.83611,0.83663,0.83554,0.83659,67600000.0
2007-11-21 15:00:00,0.83654,0.83759,0.83564,0.83759,63600000.0
2007-11-21 15:05:00,0.8375,0.8375,0.83592,0.83609,72600000.0
2007-11-21 15:10:00,0.83607,0.83617,0.83509,0.83521,62800000.0
2007-11-21 15:15:00,0.83511,0.83512,0.83447,0.83447,64000000.0
2007-11-21 15:20:00,0.83454,0.83497,0.83452,0.8347,74000000.0
2007-11-21 15:25:00,0.83465,0.8349,0.83427,0.83451,67200000.0
2007-11-21 15:30:00,0.83455,0.83455,0.83362,0.83376,61200000.0
2007-11-21 15:35:00,0.83356,0.83356,0.83256,0.833,67200000.0
2007-11-21 15:40:00,0.8331,0.8331,0.8325,0.83251,67200000.0
2007-11-21 15:45:00,0.83263,0.83396,0.83246,0.83396,78800000.0
2007-11-21 15:50:00,0.83392,0.83463,0.83322,0.83322,69200000.0
2007-11-21 15:55:00,0.83329,0.8351,0.8332,0.8345,71200000.0
2007-11-21 16:00:00,0.83449,0.83481,0.83366,0.83452,66600000.0
2007-11-21 16:05:00,0.83479,0.83489,0.83436,0.83463,71200000.0
2007-11-21 16:10:00,0.83471,0.835,0.83402,0.83412,68800000.0
2007-11-21 16:15:00,0.8341,0.83421,0.83298,0.83322,63200000.0
2007-11-21 16:20:00,0.83316,0.83334,0.83262,0.83262,68200000.0
2007-11-21 16:25:00,0.8325,0.83261,0.83195,0.83233,71600000.0
2007-11-21 16:30:00,0.83232,0.83233,0.83113,0.83118,62800000.0
2007-11-21 16:35:00,0.83131,0.83172,0.83071,0.83095,72000000.0
2007-11-21 16:40:00,0.83098,0.83168,0.83009,0.83163,69800000.0
2007-11-21 16:45:00,0.83183,0.83199,0.83116,0.8315,75600000.0
2007-11-21 16:50:00,0.83148,0.83166,0.8311,0.83148,55800000.0
2007-11-21 16:55:00,0.83154,0.83216,0.83105,0.83105,65000000.0
2007-11-21 17:00:00,0.83084,0.83121,0.83047,0.83069,66400000.0
2007-11-21 17:05:00,0.83094,0.83164,0.83036,0.83046,62800000.0
2007-11-21 17:10:00,0.83045,0.83139,0.83036,0.83139,65600000.0
2007-11-21 17:15:00,0.8314,0.8314,0.83039,0.83081,67400000.0
2007-11-21 17:20:00,0.83084,0.83088,0.83038,0.83062,66000000.0
2007-11-21 17:25:00,0.83079,0.83091,0.83046,0.83056,59200000.0
2007-11-21 17:30:00,0.83061,0.83061,0.82962,0.8302,65600000.0
2007-11-21 17:35:00,0.83012,0.83079,0.82985,0.83048,67600000.0
2007-11-21 17:40:00,0.83051,0.83074,0.83015,0.83048,71200000.0
2007-11-21 17:45:00,0.83048,0.83082,0.83027,0.83071,69600000.0
2007-11-21 17:50:00,0.83066,0.83074,0.82916,0.82951,64400000.0
2007-11-21 17:55:00,0.82953,0.83028,0.82922,0.8301,62400000.0
2007-11-21 18:00:00,0.83018,0.83018,0.82898,0.82942,68800000.0
2007-11-21 18:05:00,0.82893,0.82916,0.82824,0.82897,67200000.0
2007-11-21 18:10:00,0.82873,0.82926,0.82871,0.82897,57600000.0
2007-11-21 18:15:00,0.82888,0.82896,0.82833,0.82872,64400000.0
2007-11-21 18:20:00,0.82869,0.82878,0.82834,0.82878,66000000.0
2007-11-21 18:25:00,0.82869,0.82956,0.82831,0.82885,74600000.0
2007-11-21 18:30:00,0.82906,0.82917,0.82797,0.828,70800000.0
2007-11-21 18:35:00,0.82785,0.82791,0.82703,0.82743,65600000.0
2007-11-21 18:40:00,0.82749,0.8277,0.82734,0.82751,74000000.0
2007-11-21 18:45:00,0.82744,0.82844,0.82722,0.82828,64000000.0
2007-11-21 18:50:00,0.828,0.82806,0.82735,0.82771,80000000.0
2007-11-21 18:55:00,0.82782,0.82813,0.82761,0.82793,67200000.0
2007-11-21 19:00:00,0.82785,0.8282,0.82762,0.82783,67600000.0
2007-11-21 19:05:00,0.82766,0.82798,0.82742,0.82764,64000000.0
2007-11-21 19:10:00,0.82752,0.82769,0.82699,0.82699,59600000.0
2007-11-21 19:15:00,0.82702,0.82727,0.82568,0.82686,56800000.0
2007-11-21 19:20:00,0.82682,0.82692,0.82604,0.82604,55800000.0
2007-11-21 19:25:00,0.82604,0.82613,0.82573,0.82609,71800000.0
2007-11-21 19:30:00,0.82625,0.82684,0.82583,0.82612,64800000.0
2007-11-21 19:35:00,0.82611,0.82673,0.82611,0.82661,65600000.0
2007-11-21 19:40:00,0.82652,0.82674,0.82607,0.82674,62600000.0
2007-11-21 19:45:00,0.82685,0.82695,0.8265,0.8269,62200000.0
2007-11-21 19:50:00,0.82686,0.82689,0.82632,0.82632,73600000.0
2007-11-21 19:55:00,0.8263,0.82743,0.82622,0.82741,70000000.0
2007-11-21 20:00:00,0.82736,0.82806,0.82715,0.82759,68800000.0
2007-11-21 20:05:00,0.82745,0.82765,0.82715,0.82732,63400000.0
2007-11-21 20:10:00,0.82734,0.82758,0.82713,0.82724,59600000.0
2007-11-21 20:15:00,0.82723,0.82752,0.82648,0.82742,67200000.0
2007-11-21 20:20:00,0.82726,0.8277,0.82675,0.82693,66400000.0
2007-11-21 20:25:00,0.82653,0.82731,0.82637,0.82701,63400000.0
2007-11-21 20:30:00,0.82693,0.82731,0.82611,0.82718,62400000.0
2007-11-21 20:35:00,0.82715,0.82806,0.82709,0.82743,56000000.0
2007-11-21 20:40:00,0.82717,0.82717,0.8268,0.827,66000000.0
2007-11-21 20:45:00,0.82676,0.82699,0.82631,0.82676,68600000.0
2007-11-21 20:50:00,0.8268,0.82714,0.82639,0.82714,60200000.0
2007-11-21 20:55:00,0.82704,0.82704,0.82642,0.82691,59600000.0
2007-11-21 21:00:00,0.82697,0.82733,0.82683,0.82695,66000000.0
2007-11-21 21:05:00,0.82719,0.82719,0.82679,0.82703,68200000.0
2007-11-21 21:10:00,0.82697,0.82705,0.82688,0.82688,59600000.0
2007-11-21 21:15:00,0.82695,0.82734,0.82683,0.82707,69800000.0
2007-11-21 21:20:00,0.8271,0.82796,0.82676,0.82796,70400000.0
2007-11-21 21:25:00,0.82838,0.82841,0.82762,0.8279,70400000.0
2007-11-21 21:30:00,0.82803,0.82977,0.82802,0.82977,62800000.0
2007-11-21 21:35:00,0.83012,0.83016,0.82948,0.82948,70800000.0
2007-11-21 21:40:00,0.82935,0.82935,0.82789,0.82846,64000000.0
2007-11-21 21:45:00,0.82866,0.829,0.82859,0.82879,62400000.0
2007-11-21 21:50:00,0.82881,0.82888,0.82855,0.82866,75600000.0
2007-11-21 21:55:00,0.82832,0.82871,0.82776,0.82853,64400000.0
2007-11-21 22:00:00,0.82853,0.8292,0.82843,0.82902,76400000.0
2007-11-21 22:05:00,0.82893,0.83002,0.82883,0.82934,60200000.0
2007-11-21 22:10:00,0.82924,0.82939,0.82822,0.82832,63800000.0
2007-11-21 22:15:00,0.82833,0.8289,0.82776,0.82779,64200000.0
2007-11-21 22:20:00,0.82753,0.8276,0.82663,0.82663,62200000.0
2007-11-21 22:25:00,0.82649,0.82658,0.82612,0.82626,70400000.0
2007-11-21 22:30:00,0.82607,0.82666,0.82573,0.82666,67200000.0
2007-11-21 22:35:00,0.82683,0.82683,0.82603,0.82628,64800000.0
2007-11-21 22:40:00,0.82623,0.82658,0.82604,0.82658,62400000.0
2007-11-21 22:45:00,0.8266,0.82679,0.82619,0.8263,69200000.0
2007-11-21 22:50:00,0.82623,0.82649,0.82614,0.82636,61800000.0
2007-11-21 22:55:00,0.82647,0.82647,0.82465,0.82465,61200000.0
2007-11-21 23:00:00,0.82457,0.82594,0.82445,0.82594,67600000.0
2007-11-21 23:05:00,0.82551,0.82574,0.82444,0.82507,68200000.0
2007-11-21 23:10:00,0.82528,0.82613,0.82525,0.82544,70800000.0
2007-11-21 23:15:00,0.82523,0.82538,0.82488,0.82488,64000000.0
2007-11-21 23:20:00,0.82504,0.82516,0.82445,0.82452,62400000.0
2007-11-21 23:25:00,0.82475,0.82516,0.82466,0.8249,58000000.0
2007-11-21 23:30:00,0.8248,0.82573,0.8248,0.82553,65000000.0
2007-11-21 23:35:00,0.82551,0.82626,0.82551,0.82592,66200000.0
2007-11-21 23:40:00,0.8252,0.82584,0.82494,0.82494,62400000.0
2007-11-21 23:45:00,0.82515,0.82743,0.82515,0.82733,61200000.0
2007-11-21 23:50:00,0.82775,0.82876,0.82745,0.82757,60200000.0
2007-11-21 23:55:00,0.82767,0.82786,0.82753,0.82779,74000000.0
2007-11-22 00:00:00,0.82767,0.8285,0.82742,0.82761,61200000.0
2007-11-22 00:05:00,0.82751,0.82789,0.82727,0.82789,74000000.0
2007-11-22 00:10:00,0.82781,0.82827,0.82768,0.82822,51600000.0
2007-11-22 00:15:00,0.82818,0.8288,0.82799,0.82819,57000000.0
2007-11-22 00:20:00,0.82833,0.82863,0.82798,0.82798,58400000.0
2007-11-22 00:25:00,0.82822,0.82822,0.82762,0.82818,63200000.0
2007-11-22 00:30:00,0.82832,0.82836,0.82764,0.82793,66000000.0
2007-11-22 00:35:00,0.82803,0.82863,0.82798,0.82849,58000000.0
2007-11-22 00:40:00,0.82863,0.82892,0.82794,0.82869,71200000.0
2007-11-22 00:45:00,0.82879,0.82885,0.82848,0.82869,73400000.0
2007-11-22 00:50:00,0.82862,0.82883,0.82829,0.82877,60000000.0
2007-11-22 00:55:00,0.82879,0.82885,0.82843,0.82853,56800000.0
2007-11-22 01:00:00,0.82841,0.8285,0.82803,0.82803,66800000.0
2007-11-22 01:05:00,0.82808,0.82849,0.82785,0.82828,67400000.0
2007-11-22 01:10:00,0.8283,0.8283,0.82783,0.82815,64600000.0
2007-11-22 01:15:00,0.82817,0.82856,0.82787,0.82856,67600000.0
2007-11-22 01:20:00,0.82853,0.82897,0.8284,0.82897,59600000.0
2007-11-22 01:25:00,0.82904,0.82926,0.82893,0.82923,74400000.0
2007-11-22 01:30:00,0.82901,0.82901,0.82854,0.8287,47200000.0
2007-11-22 01:35:00,0.82882,0.82916,0.82847,0.8288,66000000.0
2007-11-22 01:40:00,0.82879,0.82945,0.82829,0.82943,69200000.0
2007-11-22 01:45:00,0.82943,0.82943,0.82909,0.82919,74000000.0
2007-11-22 01:50:00,0.829,0.8291,0.8282,0.8282,69200000.0
2007-11-22 01:55:00,0.82742,0.82797,0.8262,0.82763,71800000.0
2007-11-22 02:00:00,0.82664,0.82708,0.82494,0.82524,59200000.0
2007-11-22 02:05:00,0.82536,0.82668,0.82534,0.8265,62200000.0
2007-11-22 02:10:00,0.82656,0.8274,0.82645,0.82729,60000000.0
2007-11-22 02:15:00,0.82723,0.82725,0.82662,0.82668,46400000.0
2007-11-22 02:20:00,0.82679,0.8272,0.82679,0.82713,57600000.0
2007-11-22 02:25:00,0.82723,0.8278,0.82711,0.82765,57800000.0
2007-11-22 02:30:00,0.82777,0.82796,0.82692,0.8272,50000000.0
2007-11-22 02:35:00,0.82751,0.82883,0.8274,0.82883,65600000.0
2007-11-22 02:40:00,0.82946,0.82946,0.82862,0.82873,56800000.0
2007-11-22 02:45:00,0.82867,0.82867,0.82824,0.82824,57000000.0
2007-11-22 02:50:00,0.82825,0.82866,0.82807,0.82816,59200000.0
2007-11-22 02:55:00,0.82805,0.82819,0.82721,0.82752,68000000.0
2007-11-22 03:00:00,0.82773,0.82815,0.82663,0.82663,62400000.0
2007-11-22 03:05:00,0.82642,0.82733,0.82629,0.82733,53200000.0
2007-11-22 03:10:00,0.82745,0.82745,0.82658,0.8269,72400000.0
2007-11-22 03:15:00,0.82703,0.82796,0.82703,0.82735,51200000.0
2007-11-22 03:20:00,0.82726,0.82728,0.82613,0.82613,64400000.0
2007-11-22 03:25:00,0.82702,0.82737,0.82691,0.82724,69200000.0
2007-11-22 03:30:00,0.8273,0.82778,0.8273,0.82773,46400000.0
2007-11-22 03:35:00,0.82765,0.82789,0.82756,0.82773,57000000.0
2007-11-22 03:40:00,0.82802,0.82803,0.82734,0.82796,62400000.0
2007-11-22 03:45:00,0.82799,0.82805,0.82752,0.8276,58000000.0
2007-11-22 03:50:00,0.82757,0.82771,0.82737,0.82769,68000000.0
2007-11-22 03:55:00,0.82745,0.82791,0.82699,0.82788,57600000.0
2007-11-22 04:00:00,0.82781,0.8282,0.82702,0.82807,92800000.0
2007-11-22 04:05:00,0.82816,0.8282,0.82775,0.82779,67200000.0
2007-11-22 04:10:00,0.82786,0.82824,0.82771,0.82813,57600000.0
2007-11-22 04:15:00,0.82774,0.8285,0.82754,0.82812,62400000.0
2007-11-22 04:20:00,0.82831,0.82874,0.8283,0.82853,60800000.0
2007-11-22 04:25:00,0.82859,0.8288,0.82766,0.8285,72400000.0
2007-11-22 04:30:00,0.82858,0.82888,0.82791,0.82888,54400000.0
2007-11-22 04:35:00,0.82894,0.82898,0.82803,0.82875,56400000.0
2007-11-22 04:40:00,0.82868,0.82916,0.82841,0.82877,64400000.0
2007-11-22 04:45:00,0.82867,0.82932,0.82867,0.82922,61800000.0
2007-11-22 04:50:00,0.82924,0.82952,0.82909,0.82914,62400000.0
2007-11-22 04:55:00,0.82909,0.82927,0.82811,0.82892,73600000.0
2007-11-22 05:00:00,0.82907,0.82937,0.82893,0.82919,63600000.0
2007-11-22 05:05:00,0.82924,0.82971,0.82894,0.8297,66800000.0
2007-11-22 05:10:00,0.82983,0.82986,0.82903,0.82906,62800000.0
2007-11-22 05:15:00,0.82907,0.83035,0.82907,0.83034,51000000.0
2007-11-22 05:20:00,0.83024,0.83026,0.82908,0.82985,65400000.0
2007-11-22 05:25:00,0.82987,0.83057,0.82978,0.83048,90400000.0
2007-11-22 05:30:00,0.83006,0.83047,0.8297,0.83047,70400000.0
2007-11-22 05:35:00,0.83056,0.83063,0.82961,0.83062,57600000.0
2007-11-22 05:40:00,0.83067,0.83092,0.83041,0.83041,62800000.0
2007-11-22 05:45:00,0.83059,0.83065,0.83026,0.83063,73600000.0
2007-11-22 05:50:00,0.83037,0.8315,0.83015,0.83148,66000000.0
2007-11-22 05:55:00,0.83144,0.83161,0.83071,0.83138,53200000.0
2007-11-22 06:00:00,0.83173,0.83302,0.83125,0.83301,61200000.0
2007-11-22 06:05:00,0.83302,0.83447,0.83302,0.83334,58000000.0
2007-11-22 06:10:00,0.83225,0.83331,0.83225,0.8327,68600000.0
2007-11-22 06:15:00,0.83265,0.83292,0.83198,0.83205,73000000.0
2007-11-22 06:20:00,0.83209,0.83209,0.83101,0.83147,73400000.0
2007-11-22 06:25:00,0.83163,0.83207,0.8311,0.83151,56000000.0
2007-11-22 06:30:00,0.83168,0.83197,0.83122,0.83193,59000000.0
2007-11-22 06:35:00,0.83191,0.83239,0.83185,0.83222,61800000.0
2007-11-22 06:40:00,0.83203,0.83222,0.83139,0.83146,56000000.0
2007-11-22 06:45:00,0.8315,0.83156,0.83133,0.83155,69200000.0
2007-11-22 06:50:00,0.83172,0.83195,0.83135,0.83161,66600000.0
2007-11-22 06:55:00,0.83154,0.83183,0.83146,0.83177,63200000.0
2007-11-22 07:00:00,0.83172,0.83173,0.8308,0.83125,64400000.0
2007-11-22 07:05:00,0.83116,0.83218,0.83112,0.83199,68600000.0
2007-11-22 07:10:00,0.83191,0.83208,0.83171,0.83171,48000000.0
2007-11-22 07:15:00,0.83169,0.83192,0.83138,0.83154,66000000.0
2007-11-22 07:20:00,0.83152,0.83255,0.83145,0.83251,68800000.0
2007-11-22 07:25:00,0.83269,0.83299,0.83216,0.83229,59200000.0
2007-11-22 07:30:00,0.83223,0.83246,0.83181,0.83187,56000000.0
2007-11-22 07:35:00,0.83187,0.83247,0.83174,0.83238,75600000.0
2007-11-22 07:40:00,0.83233,0.83252,0.83175,0.8319,64400000.0
2007-11-22 07:45:00,0.83183,0.83248,0.83159,0.83229,90000000.0
2007-11-22 07:50:00,0.8321,0.8321,0.83116,0.83159,64000000.0
2007-11-22 07:55:00,0.8315,0.83185,0.8313,0.83174,68200000.0
2007-11-22 08:00:00,0.83158,0.83164,0.83134,0.83158,60200000.0
2007-11-22 08:05:00,0.83163,0.83191,0.83151,0.83186,75200000.0
2007-11-22 08:10:00,0.83192,0.83214,0.83164,0.832,93800000.0
2007-11-22 08:15:00,0.8322,0.83221,0.83159,0.83182,81600000.0
2007-11-22 08:20:00,0.83176,0.83176,0.83061,0.83087,95200000.0
2007-11-22 08:25:00,0.83076,0.83086,0.82972,0.82982,86200000.0
2007-11-22 08:30:00,0.82991,0.83015,0.82924,0.82975,94200000.0
2007-11-22 08:35:00,0.82973,0.83,0.82941,0.82959,117800000.0
2007-11-22 08:40:00,0.82968,0.83009,0.8291,0.82962,84400000.0
2007-11-22 08:45:00,0.82961,0.82972,0.82894,0.82894,103600000.0
2007-11-22 08:50:00,0.82884,0.82887,0.82793,0.8285,164000000.0
2007-11-22 08:55:00,0.82858,0.82876,0.828,0.82827,134600000.0
2007-11-22 09:00:00,0.82799,0.82838,0.8279,0.82836,144800000.0
2007-11-22 09:05:00,0.82849,0.82938,0.82823,0.82932,146400000.0
2007-11-22 09:10:00,0.82936,0.82974,0.82864,0.82954,135200000.0
2007-11-22 09:15:00,0.82934,0.8302,0.82923,0.82982,176200000.0
2007-11-22 09:20:00,0.82989,0.82989,0.82909,0.82923,175400000.0
2007-11-22 09:25:00,0.82931,0.83067,0.82911,0.83053,208400000.0
2007-11-22 09:30:00,0.83051,0.83098,0.83033,0.83081,145000000.0
2007-11-22 09:35:00,0.83064,0.83109,0.83064,0.83103,231800000.0
2007-11-22 09:40:00,0.83093,0.83119,0.83038,0.83119,225600000.0
2007-11-22 09:45:00,0.83124,0.83128,0.83082,0.83092,130600000.0
2007-11-22 09:50:00,0.83088,0.83101,0.83049,0.83097,321400000.0
2007-11-22 09:55:00,0.83098,0.83174,0.83097,0.83174,233400000.0
2007-11-22 10:00:00,0.83187,0.83217,0.83171,0.83217,267800000.0
2007-11-22 10:05:00,0.83252,0.83252,0.83099,0.83183,260600000.0
2007-11-22 10:10:00,0.83189,0.83193,0.83007,0.83174,307600000.0
2007-11-22 10:15:00,0.83178,0.83188,0.83124,0.8314,227400000.0
2007-11-22 10:20:00,0.83143,0.83212,0.83143,0.83175,204800000.0
2007-11-22 10:25:00,0.83173,0.83183,0.83162,0.83162,370800000.0
2007-11-22 10:30:00,0.83164,0.83165,0.82978,0.83,200200000.0
2007-11-22 10:35:00,0.83008,0.83024,0.82965,0.83007,122400000.0
2007-11-22 10:40:00,0.82997,0.83039,0.82977,0.83037,103800000.0
2007-11-22 10:45:00,0.83029,0.83035,0.82915,0.82921,145600000.0
2007-11-22 10:50:00,0.829,0.83025,0.829,0.82988,182600000.0
2007-11-22 10:55:00,0.82991,0.83012,0.82962,0.82984,233400000.0
2007-11-22 11:00:00,0.82977,0.82987,0.82936,0.82936,196200000.0
2007-11-22 11:05:00,0.82931,0.83012,0.82931,0.83012,161200000.0
2007-11-22 11:10:00,0.83024,0.83168,0.83004,0.83141,316400000.0
2007-11-22 11:15:00,0.83143,0.83145,0.83019,0.83029,121200000.0
2007-11-22 11:20:00,0.83034,0.83042,0.83006,0.83024,226400000.0
2007-11-22 11:25:00,0.83022,0.83041,0.82991,0.8302,172000000.0
2007-11-22 11:30:00,0.83023,0.83026,0.83002,0.83014,171800000.0
2007-11-22 11:35:00,0.83011,0.83011,0.82947,0.82963,200800000.0
2007-11-22 11:40:00,0.82961,0.83043,0.82943,0.83043,170400000.0
2007-11-22 11:45:00,0.83046,0.83066,0.83024,0.83026,208600000.0
2007-11-22 11:50:00,0.83047,0.8306,0.82941,0.83051,199000000.0
2007-11-22 11:55:00,0.83064,0.83087,0.83006,0.83079,239000000.0
2007-11-22 12:00:00,0.83084,0.83119,0.83076,0.83078,144200000.0
2007-11-22 12:05:00,0.8308,0.83115,0.83077,0.83083,89600000.0
2007-11-22 12:10:00,0.83093,0.83101,0.83047,0.83058,125200000.0
2007-11-22 12:15:00,0.8305,0.83113,0.8305,0.83105,206800000.0
2007-11-22 12:20:00,0.83094,0.83181,0.83079,0.83169,198800000.0
2007-11-22 12:25:00,0.83166,0.8319,0.8305,0.83078,252200000.0
2007-11-22 12:30:00,0.83177,0.83177,0.83042,0.83136,194200000.0
2007-11-22 12:35:00,0.83127,0.83127,0.83105,0.83125,165200000.0
2007-11-22 12:40:00,0.83122,0.83144,0.83106,0.83115,98400000.0
2007-11-22 12:45:00,0.83116,0.83138,0.83045,0.83059,227200000.0
2007-11-22 12:50:00,0.8307,0.83083,0.82991,0.83083,107200000.0
2007-11-22 12:55:00,0.83074,0.83091,0.83053,0.83081,155000000.0
2007-11-22 13:00:00,0.83085,0.83097,0.83007,0.83073,102800000.0
2007-11-22 13:05:00,0.83075,0.83123,0.83051,0.83094,134400000.0
2007-11-22 13:10:00,0.83076,0.83109,0.8306,0.83101,150600000.0
2007-11-22 13:15:00,0.83106,0.83164,0.83104,0.83158,243800000.0
2007-11-22 13:20:00,0.83159,0.83159,0.83099,0.83129,183000000.0
2007-11-22 13:25:00,0.83117,0.83223,0.83114,0.83199,209400000.0
2007-11-22 13:30:00,0.83212,0.83312,0.83204,0.83281,107800000.0
2007-11-22 13:35:00,0.83328,0.83351,0.83232,0.83257,137400000.0
2007-11-22 13:40:00,0.83247,0.83295,0.83244,0.83278,186000000.0
2007-11-22 13:45:00,0.83266,0.83266,0.83214,0.83225,115000000.0
2007-11-22 13:50:00,0.83225,0.83233,0.83196,0.83196,150200000.0
2007-11-22 13:55:00,0.83199,0.83221,0.83196,0.83217,172400000.0
2007-11-22 14:00:00,0.83206,0.83231,0.83202,0.8322,129800000.0
2007-11-22 14:05:00,0.83225,0.83231,0.83146,0.83154,157600000.0
2007-11-22 14:10:00,0.83139,0.83168,0.831,0.83121,121200000.0
2007-11-22 14:15:00,0.83156,0.83167,0.83112,0.83113,141400000.0
2007-11-22 14:20:00,0.83143,0.83181,0.8307,0.83181,123000000.0
2007-11-22 14:25:00,0.8319,0.83206,0.8313,0.8318,104000000.0
2007-11-22 14:30:00,0.83172,0.83172,0.83147,0.83149,65600000.0
2007-11-22 14:35:00,0.83145,0.83167,0.83101,0.83106,73800000.0
2007-11-22 14:40:00,0.83089,0.83127,0.83024,0.83085,59600000.0
2007-11-22 14:45:00,0.83081,0.831,0.83069,0.83079,58000000.0
2007-11-22 14:50:00,0.83075,0.83121,0.83033,0.83033,67600000.0
2007-11-22 14:55:00,0.83037,0.831,0.83035,0.83069,67000000.0
2007-11-22 15:00:00,0.83071,0.83075,0.82952,0.83047,61800000.0
2007-11-22 15:05:00,0.83049,0.831,0.82919,0.83094,72400000.0
2007-11-22 15:10:00,0.83104,0.83106,0.83037,0.83047,62400000.0
2007-11-22 15:15:00,0.83042,0.83087,0.83042,0.83086,64000000.0
2007-11-22 15:20:00,0.83085,0.83127,0.83069,0.83118,74400000.0
2007-11-22 15:25:00,0.83124,0.83128,0.83052,0.83066,67200000.0
2007-11-22 15:30:00,0.83069,0.83078,0.83042,0.83054,61200000.0
2007-11-22 15:35:00,0.83045,0.83069,0.8302,0.8302,67200000.0
2007-11-22 15:40:00,0.83016,0.83024,0.82924,0.82962,68400000.0
2007-11-22 15:45:00,0.8297,0.82996,0.82908,0.82986,78800000.0
2007-11-22 15:50:00,0.82985,0.83004,0.82901,0.82901,70400000.0
2007-11-22 15:55:00,0.82916,0.82947,0.82909,0.82947,70200000.0
2007-11-22 16:00:00,0.82948,0.83019,0.82914,0.82946,67200000.0
2007-11-22 16:05:00,0.82983,0.82996,0.82927,0.82954,71800000.0
2007-11-22 16:10:00,0.82959,0.82979,0.82935,0.82935,68800000.0
2007-11-22 16:15:00,0.82936,0.82943,0.82834,0.8294,62800000.0
2007-11-22 16:20:00,0.82934,0.82945,0.82901,0.8292,69600000.0
2007-11-22 16:25:00,0.82921,0.82925,0.82904,0.82917,70800000.0
2007-11-22 16:30:00,0.82918,0.8293,0.82882,0.8293,62200000.0
2007-11-22 16:35:00,0.8293,0.82952,0.82878,0.82928,72800000.0
2007-11-22 16:40:00,0.82943,0.8299,0.82926,0.8299,70800000.0
2007-11-22 16:45:00,0.82996,0.83021,0.82958,0.83021,77600000.0
2007-11-22 16:50:00,0.83014,0.83125,0.82971,0.83125,56800000.0
2007-11-22 16:55:00,0.83114,0.83114,0.83002,0.8301,65000000.0
2007-11-22 17:00:00,0.82985,0.83026,0.82966,0.83008,67200000.0
2007-11-22 17:05:00,0.83003,0.83016,0.82967,0.83002,61800000.0
2007-11-22 17:10:00,0.83013,0.83013,0.82949,0.82954,66000000.0
2007-11-22 17:15:00,0.82946,0.82949,0.82914,0.8293,66400000.0
2007-11-22 17:20:00,0.82929,0.82967,0.82924,0.82938,67200000.0
2007-11-22 17:25:00,0.82936,0.82936,0.82884,0.82904,59600000.0
2007-11-22 17:30:00,0.82907,0.82907,0.82876,0.82888,65400000.0
2007-11-22 17:35:00,0.8287,0.82885,0.82847,0.82883,66600000.0
2007-11-22 17:40:00,0.82878,0.82892,0.82817,0.8288,71400000.0
2007-11-22 17:45:00,0.82861,0.82916,0.82844,0.82916,68200000.0
2007-11-22 17:50:00,0.82896,0.82896,0.8286,0.82873,64800000.0
2007-11-22 17:55:00,0.8287,0.8288,0.82747,0.82747,62200000.0
2007-11-22 18:00:00,0.82727,0.82785,0.82695,0.82778,69200000.0
2007-11-22 18:05:00,0.8277,0.82798,0.82759,0.82776,66600000.0
2007-11-22 18:10:00,0.82773,0.82775,0.82662,0.82689,58000000.0
2007-11-22 18:15:00,0.82687,0.82719,0.82683,0.82706,64000000.0
2007-11-22 18:20:00,0.82666,0.82692,0.82613,0.82646,66000000.0
2007-11-22 18:25:00,0.82652,0.82772,0.82569,0.82772,74600000.0
2007-11-22 18:30:00,0.82789,0.82799,0.82748,0.82777,70400000.0
2007-11-22 18:35:00,0.82777,0.82777,0.82595,0.82597,65600000.0
2007-11-22 18:40:00,0.82592,0.82656,0.82592,0.82635,74000000.0
2007-11-22 18:45:00,0.82646,0.82663,0.82616,0.8264,64000000.0
2007-11-22 18:50:00,0.82639,0.82666,0.8262,0.82656,80400000.0
2007-11-22 18:55:00,0.82653,0.8266,0.82623,0.8264,68000000.0
2007-11-22 19:00:00,0.82645,0.8265,0.82613,0.82639,67600000.0
2007-11-22 19:05:00,0.8266,0.82707,0.82631,0.82646,63400000.0
2007-11-22 19:10:00,0.82627,0.82678,0.82627,0.82671,59200000.0
2007-11-22 19:15:00,0.82639,0.82681,0.82577,0.82663,58000000.0
2007-11-22 19:20:00,0.82662,0.8268,0.82656,0.82668,56400000.0
2007-11-22 19:25:00,0.8269,0.82701,0.82672,0.827,72400000.0
2007-11-22 19:30:00,0.82705,0.82716,0.82638,0.82653,65000000.0
2007-11-22 19:35:00,0.82642,0.82671,0.8264,0.82658,66000000.0
2007-11-22 19:40:00,0.82666,0.82775,0.82654,0.82775,63200000.0
2007-11-22 19:45:00,0.8279,0.82794,0.82731,0.82768,62200000.0
2007-11-22 19:50:00,0.82769,0.82769,0.82681,0.82702,74400000.0
2007-11-22 19:55:00,0.82711,0.82725,0.82674,0.82725,68800000.0
2007-11-22 20:00:00,0.82721,0.82724,0.82687,0.82708,70000000.0
2007-11-22 20:05:00,0.82706,0.82717,0.8268,0.82717,64000000.0
2007-11-22 20:10:00,0.82718,0.82761,0.82692,0.82715,59200000.0
2007-11-22 20:15:00,0.82721,0.8273,0.82664,0.82682,67600000.0
2007-11-22 20:20:00,0.82639,0.82713,0.82611,0.8263,65000000.0
2007-11-22 20:25:00,0.82607,0.82641,0.82607,0.82636,58600000.0
2007-11-22 20:30:00,0.82626,0.82643,0.82542,0.82641,62400000.0
2007-11-22 20:35:00,0.82639,0.82681,0.82589,0.82675,55800000.0
2007-11-22 20:40:00,0.82686,0.82701,0.82683,0.82701,66400000.0
2007-11-22 20:45:00,0.82688,0.8271,0.82677,0.8271,69000000.0
2007-11-22 20:50:00,0.82707,0.82729,0.82684,0.82726,61200000.0
2007-11-22 20:55:00,0.82725,0.82733,0.82711,0.82719,59600000.0
2007-11-22 21:00:00,0.82715,0.82738,0.82703,0.82717,49000000.0
2007-11-22 21:05:00,0.82714,0.82725,0.82692,0.82692,69200000.0
2007-11-22 21:10:00,0.82705,0.82709,0.82675,0.82683,59600000.0
2007-11-22 21:15:00,0.8266,0.82711,0.8266,0.82682,70400000.0
2007-11-22 21:20:00,0.82685,0.82767,0.82672,0.82738,70800000.0
2007-11-22 21:25:00,0.82728,0.82741,0.827,0.82732,70400000.0
2007-11-22 21:30:00,0.82731,0.8274,0.82693,0.82734,62200000.0
2007-11-22 21:35:00,0.82737,0.82752,0.827,0.82749,71200000.0
2007-11-22 21:40:00,0.8272,0.82752,0.82708,0.82725,64000000.0
2007-11-22 21:45:00,0.82731,0.8278,0.82731,0.8277,61800000.0
2007-11-22 21:50:00,0.82772,0.82772,0.82735,0.82768,75000000.0
2007-11-22 21:55:00,0.82768,0.82768,0.82626,0.82692,64400000.0
2007-11-22 22:00:00,0.827,0.82736,0.82698,0.82726,74600000.0
2007-11-22 22:05:00,0.82725,0.82728,0.827,0.827,52800000.0
2007-11-22 22:10:00,0.82692,0.82702,0.82684,0.82692,64800000.0
2007-11-22 22:15:00,0.82695,0.82699,0.82679,0.82683,64400000.0
2007-11-22 22:20:00,0.82683,0.82742,0.8267,0.82682,62800000.0
2007-11-22 22:25:00,0.82677,0.82688,0.82655,0.82669,70400000.0
2007-11-22 22:30:00,0.82679,0.82725,0.82674,0.82688,67000000.0
2007-11-22 22:35:00,0.8265,0.82702,0.8264,0.8269,52600000.0
2007-11-22 22:40:00,0.82683,0.82692,0.82663,0.82664,52000000.0
2007-11-22 22:45:00,0.82665,0.827,0.82617,0.8266,68600000.0
2007-11-22 22:50:00,0.82664,0.82744,0.82664,0.8272,62800000.0
2007-11-22 22:55:00,0.82721,0.82797,0.82694,0.8278,61200000.0
2007-11-22 23:00:00,0.8277,0.8278,0.82737,0.82737,67200000.0
2007-11-22 23:05:00,0.82761,0.82814,0.82751,0.8281,58400000.0
2007-11-22 23:10:00,0.8281,0.82849,0.8281,0.82825,47800000.0
2007-11-22 23:15:00,0.82826,0.82871,0.82819,0.82838,63800000.0
2007-11-22 23:20:00,0.82834,0.82881,0.82822,0.82865,48400000.0
2007-11-22 23:25:00,0.82883,0.82883,0.82764,0.82767,57600000.0
2007-11-22 23:30:00,0.82775,0.82819,0.82725,0.82744,65600000.0
2007-11-22 23:35:00,0.82733,0.82737,0.82675,0.82733,65600000.0
2007-11-22 23:40:00,0.82726,0.82743,0.82686,0.82735,51600000.0
2007-11-22 23:45:00,0.82725,0.82747,0.82627,0.82723,61200000.0
2007-11-22 23:50:00,0.82762,0.82762,0.82656,0.82676,46400000.0
2007-11-22 23:55:00,0.82669,0.82693,0.82643,0.82647,74800000.0
2007-11-23 00:00:00,0.82653,0.82735,0.82578,0.82712,53200000.0
2007-11-23 00:05:00,0.82708,0.82725,0.82673,0.82718,74000000.0
2007-11-23 00:10:00,0.82711,0.82728,0.82657,0.82675,51600000.0
2007-11-23 00:15:00,0.82678,0.82718,0.82655,0.82693,51600000.0
2007-11-23 00:20:00,0.82696,0.82711,0.8266,0.8266,57600000.0
2007-11-23 00:25:00,0.82696,0.82758,0.82696,0.82758,64800000.0
2007-11-23 00:30:00,0.82766,0.82766,0.82709,0.82729,50600000.0
2007-11-23 00:35:00,0.8274,0.82779,0.82733,0.8275,58000000.0
2007-11-23 00:40:00,0.82765,0.828,0.82678,0.82795,70800000.0
2007-11-23 00:45:00,0.82809,0.82824,0.82776,0.82824,73600000.0
2007-11-23 00:50:00,0.82832,0.82874,0.82772,0.82861,59200000.0
2007-11-23 00:55:00,0.82851,0.82866,0.82827,0.82851,59200000.0
2007-11-23 01:00:00,0.8287,0.82879,0.82834,0.82834,66000000.0
2007-11-23 01:05:00,0.82839,0.82839,0.82805,0.82818,67600000.0
2007-11-23 01:10:00,0.82801,0.82801,0.82736,0.82747,65600000.0
2007-11-23 01:15:00,0.82734,0.82743,0.82709,0.82722,66600000.0
2007-11-23 01:20:00,0.82746,0.82758,0.82706,0.82737,58600000.0
2007-11-23 01:25:00,0.82738,0.82788,0.82738,0.82788,66000000.0
2007-11-23 01:30:00,0.82776,0.82805,0.82701,0.82803,65000000.0
2007-11-23 01:35:00,0.8278,0.8281,0.82759,0.8279,64800000.0
2007-11-23 01:40:00,0.82792,0.82848,0.82789,0.82848,67600000.0
2007-11-23 01:45:00,0.82855,0.82855,0.82813,0.82836,73600000.0
2007-11-23 01:50:00,0.82828,0.82848,0.82802,0.82808,69200000.0
2007-11-23 01:55:00,0.8282,0.82851,0.82793,0.82811,72200000.0
2007-11-23 02:00:00,0.82815,0.8282,0.82767,0.82788,53600000.0
2007-11-23 02:05:00,0.82794,0.82826,0.82729,0.82822,62400000.0
2007-11-23 02:10:00,0.82819,0.82819,0.82727,0.82761,59600000.0
2007-11-23 02:15:00,0.8274,0.82805,0.82713,0.8272,46400000.0
2007-11-23 02:20:00,0.82741,0.82793,0.82737,0.82781,43200000.0
2007-11-23 02:25:00,0.82778,0.82863,0.82776,0.82846,53600000.0
2007-11-23 02:30:00,0.82853,0.82884,0.82755,0.82841,67200000.0
2007-11-23 02:35:00,0.82868,0.82888,0.8281,0.82843,65600000.0
2007-11-23 02:40:00,0.82835,0.82914,0.82831,0.82876,57600000.0
2007-11-23 02:45:00,0.82862,0.82872,0.82836,0.82853,44200000.0
2007-11-23 02:50:00,0.8283,0.82872,0.8283,0.8286,44800000.0
2007-11-23 02:55:00,0.82881,0.82949,0.82871,0.82906,67600000.0
2007-11-23 03:00:00,0.82872,0.82881,0.8277,0.82833,62400000.0
2007-11-23 03:05:00,0.82818,0.82818,0.8265,0.82688,53200000.0
2007-11-23 03:10:00,0.82697,0.8274,0.82687,0.82738,72000000.0
2007-11-23 03:15:00,0.82749,0.82749,0.82689,0.82705,51200000.0
2007-11-23 03:20:00,0.82695,0.8273,0.82626,0.82683,59000000.0
2007-11-23 03:25:00,0.82642,0.82668,0.82607,0.82607,68800000.0
2007-11-23 03:30:00,0.82604,0.82632,0.8254,0.82569,55200000.0
2007-11-23 03:35:00,0.82562,0.82589,0.82507,0.82589,57600000.0
2007-11-23 03:40:00,0.82595,0.82645,0.82584,0.82643,62800000.0
2007-11-23 03:45:00,0.82672,0.82727,0.82672,0.82707,49600000.0
2007-11-23 03:50:00,0.82717,0.82717,0.82578,0.82673,57800000.0
2007-11-23 03:55:00,0.82687,0.82718,0.82598,0.82699,58000000.0
2007-11-23 04:00:00,0.82681,0.82685,0.8258,0.82643,88400000.0
2007-11-23 04:05:00,0.82652,0.82676,0.82628,0.82654,67200000.0
2007-11-23 04:10:00,0.8267,0.8267,0.826,0.82641,62800000.0
2007-11-23 04:15:00,0.8263,0.8263,0.82572,0.82584,61600000.0
2007-11-23 04:20:00,0.82584,0.82587,0.82498,0.82552,60800000.0
2007-11-23 04:25:00,0.82579,0.82585,0.8248,0.82533,72400000.0
2007-11-23 04:30:00,0.82566,0.82569,0.8231,0.82337,54400000.0
2007-11-23 04:35:00,0.82335,0.82443,0.82298,0.82443,56000000.0
2007-11-23 04:40:00,0.82462,0.82543,0.82436,0.82543,64000000.0
2007-11-23 04:45:00,0.82517,0.82563,0.82495,0.82508,62400000.0
2007-11-23 04:50:00,0.82508,0.82545,0.82483,0.82483,63200000.0
2007-11-23 04:55:00,0.82492,0.82533,0.8239,0.82513,74000000.0
2007-11-23 05:00:00,0.82537,0.82586,0.82535,0.82558,63200000.0
2007-11-23 05:05:00,0.82579,0.82632,0.82554,0.82617,66400000.0
2007-11-23 05:10:00,0.82584,0.82637,0.82575,0.82637,53200000.0
2007-11-23 05:15:00,0.82653,0.82665,0.8257,0.82575,52000000.0
2007-11-23 05:20:00,0.82576,0.82594,0.8251,0.82536,68000000.0
2007-11-23 05:25:00,0.8252,0.82577,0.8252,0.82545,90000000.0
2007-11-23 05:30:00,0.82528,0.82534,0.82459,0.82489,76800000.0
2007-11-23 05:35:00,0.8249,0.82513,0.82408,0.82502,58000000.0
2007-11-23 05:40:00,0.82488,0.82488,0.82346,0.82348,62800000.0
2007-11-23 05:45:00,0.82365,0.8238,0.82291,0.8238,73400000.0
2007-11-23 05:50:00,0.82297,0.82331,0.82292,0.82297,65600000.0
2007-11-23 05:55:00,0.823,0.82365,0.823,0.82337,52200000.0
2007-11-23 06:00:00,0.82332,0.82352,0.82311,0.82329,61200000.0
2007-11-23 06:05:00,0.82323,0.82371,0.82274,0.82363,58000000.0
2007-11-23 06:10:00,0.82236,0.82354,0.82236,0.82327,69600000.0
2007-11-23 06:15:00,0.82327,0.82327,0.82237,0.82294,73400000.0
2007-11-23 06:20:00,0.82293,0.82332,0.82261,0.82319,73600000.0
2007-11-23 06:25:00,0.82323,0.82349,0.82227,0.82304,56000000.0
2007-11-23 06:30:00,0.82314,0.82328,0.82287,0.82301,59400000.0
2007-11-23 06:35:00,0.82301,0.82327,0.8228,0.82317,70400000.0
2007-11-23 06:40:00,0.82309,0.82368,0.82309,0.82348,64000000.0
2007-11-23 06:45:00,0.8234,0.82348,0.82268,0.82293,69000000.0
2007-11-23 06:50:00,0.82291,0.82343,0.82258,0.82313,66600000.0
2007-11-23 06:55:00,0.8228,0.82338,0.8228,0.82338,62800000.0
2007-11-23 07:00:00,0.82344,0.82347,0.82234,0.823,63400000.0
2007-11-23 07:05:00,0.82292,0.82292,0.82221,0.82259,64400000.0
2007-11-23 07:10:00,0.8227,0.82273,0.8223,0.8223,41400000.0
2007-11-23 07:15:00,0.82242,0.82281,0.82222,0.82222,63800000.0
2007-11-23 07:20:00,0.82223,0.82241,0.82191,0.82212,68800000.0
2007-11-23 07:25:00,0.82244,0.82271,0.82228,0.82267,67200000.0
2007-11-23 07:30:00,0.82271,0.8229,0.82245,0.8226,55800000.0
2007-11-23 07:35:00,0.82254,0.82314,0.82254,0.82302,75200000.0
2007-11-23 07:40:00,0.82266,0.82322,0.82266,0.82281,64000000.0
2007-11-23 07:45:00,0.8229,0.82353,0.82266,0.82351,86000000.0
2007-11-23 07:50:00,0.82339,0.82354,0.82303,0.82339,65600000.0
2007-11-23 07:55:00,0.82365,0.82402,0.82333,0.82378,68400000.0
2007-11-23 08:00:00,0.82397,0.82399,0.8227,0.82293,60600000.0
2007-11-23 08:05:00,0.82302,0.82327,0.82205,0.82221,75600000.0
2007-11-23 08:10:00,0.82206,0.8222,0.82118,0.82118,94200000.0
2007-11-23 08:15:00,0.8215,0.82335,0.82143,0.82318,81600000.0
2007-11-23 08:20:00,0.82332,0.82336,0.82286,0.82321,96000000.0
2007-11-23 08:25:00,0.82312,0.82398,0.82286,0.82362,85200000.0
2007-11-23 08:30:00,0.82368,0.82376,0.82313,0.82313,94800000.0
2007-11-23 08:35:00,0.8231,0.82392,0.8231,0.82392,117600000.0
2007-11-23 08:40:00,0.82395,0.82402,0.8235,0.82392,83200000.0
2007-11-23 08:45:00,0.82397,0.82401,0.82374,0.82388,105400000.0
2007-11-23 08:50:00,0.82396,0.82397,0.82353,0.82393,164400000.0
2007-11-23 08:55:00,0.824,0.82447,0.82379,0.82394,134800000.0
2007-11-23 09:00:00,0.82379,0.82412,0.82329,0.82331,146400000.0
2007-11-23 09:05:00,0.82317,0.82352,0.82271,0.82352,145600000.0
2007-11-23 09:10:00,0.82367,0.82376,0.82207,0.82301,135800000.0
2007-11-23 09:15:00,0.82312,0.82355,0.82282,0.82304,176400000.0
2007-11-23 09:20:00,0.82295,0.8232,0.8225,0.82266,175200000.0
2007-11-23 09:25:00,0.82262,0.82305,0.8225,0.82304,209600000.0
2007-11-23 09:30:00,0.82301,0.82302,0.82183,0.82185,145400000.0
2007-11-23 09:35:00,0.82157,0.82189,0.82087,0.82177,231200000.0
2007-11-23 09:40:00,0.8216,0.82238,0.8216,0.82234,226800000.0
2007-11-23 09:45:00,0.82223,0.82233,0.82078,0.82078,131000000.0
2007-11-23 09:50:00,0.82086,0.82158,0.82086,0.82158,321000000.0
2007-11-23 09:55:00,0.82163,0.82171,0.82085,0.82095,233600000.0
2007-11-23 10:00:00,0.82074,0.82165,0.82068,0.8216,267800000.0
2007-11-23 10:05:00,0.82157,0.8217,0.82112,0.82127,261000000.0
2007-11-23 10:10:00,0.82116,0.82324,0.82115,0.82306,305800000.0
2007-11-23 10:15:00,0.82327,0.82327,0.82269,0.82312,225800000.0
2007-11-23 10:20:00,0.82329,0.82481,0.82329,0.82427,205600000.0
2007-11-23 10:25:00,0.82412,0.82552,0.82405,0.82552,372400000.0
2007-11-23 10:30:00,0.82545,0.82586,0.82534,0.82584,201600000.0
2007-11-23 10:35:00,0.82571,0.82584,0.82526,0.82548,123000000.0
2007-11-23 10:40:00,0.82553,0.82603,0.8254,0.82603,103400000.0
2007-11-23 10:45:00,0.82601,0.82635,0.82576,0.82624,145800000.0
2007-11-23 10:50:00,0.82627,0.82642,0.82607,0.82619,182800000.0
2007-11-23 10:55:00,0.82621,0.82684,0.82606,0.82684,231600000.0
2007-11-23 11:00:00,0.82658,0.82727,0.82658,0.82703,198000000.0
2007-11-23 11:05:00,0.827,0.83069,0.827,0.82966,159400000.0
2007-11-23 11:10:00,0.82988,0.82993,0.82889,0.82901,318400000.0
2007-11-23 11:15:00,0.82905,0.82913,0.82859,0.82891,121600000.0
2007-11-23 11:20:00,0.82918,0.8308,0.82901,0.8308,226600000.0
2007-11-23 11:25:00,0.8307,0.83154,0.83056,0.83154,170600000.0
2007-11-23 11:30:00,0.83193,0.83299,0.83172,0.83202,171600000.0
2007-11-23 11:35:00,0.8319,0.8319,0.83132,0.83151,200400000.0
2007-11-23 11:40:00,0.83148,0.83193,0.83115,0.8319,170400000.0
2007-11-23 11:45:00,0.8318,0.83188,0.83131,0.8314,207600000.0
2007-11-23 11:50:00,0.83146,0.83161,0.83078,0.83085,200200000.0
2007-11-23 11:55:00,0.83085,0.83094,0.83066,0.83085,238400000.0
2007-11-23 12:00:00,0.83074,0.83074,0.82986,0.83011,144800000.0
2007-11-23 12:05:00,0.8304,0.83103,0.8304,0.83061,89600000.0
2007-11-23 12:10:00,0.83073,0.83163,0.8305,0.83144,125600000.0
2007-11-23 12:15:00,0.83137,0.83152,0.83091,0.83122,205800000.0
2007-11-23 12:20:00,0.83122,0.83192,0.83089,0.83192,198200000.0
2007-11-23 12:25:00,0.83179,0.83195,0.82994,0.82994,251600000.0
2007-11-23 12:30:00,0.83061,0.83102,0.82951,0.83062,193800000.0
2007-11-23 12:35:00,0.83079,0.83144,0.8302,0.83034,165200000.0
2007-11-23 12:40:00,0.83064,0.83071,0.82935,0.82956,98000000.0
2007-11-23 12:45:00,0.82951,0.82983,0.82937,0.82975,227200000.0
2007-11-23 12:50:00,0.82963,0.82964,0.82876,0.82879,107200000.0
2007-11-23 12:55:00,0.82865,0.8289,0.82829,0.82829,154000000.0
2007-11-23 13:00:00,0.828,0.82921,0.82783,0.82921,101800000.0
2007-11-23 13:05:00,0.82938,0.82982,0.82903,0.82936,133200000.0
2007-11-23 13:10:00,0.8294,0.82955,0.8285,0.82864,150800000.0
2007-11-23 13:15:00,0.82886,0.82907,0.82863,0.82892,244000000.0
2007-11-23 13:20:00,0.82889,0.82956,0.82885,0.82885,181600000.0
2007-11-23 13:25:00,0.829,0.82928,0.82882,0.82882,208600000.0
2007-11-23 13:30:00,0.82874,0.82881,0.82817,0.82846,107400000.0
2007-11-23 13:35:00,0.82852,0.8291,0.82852,0.82896,137400000.0
2007-11-23 13:40:00,0.82921,0.82942,0.82856,0.82865,185400000.0
2007-11-23 13:45:00,0.82869,0.82869,0.82791,0.82808,115200000.0
2007-11-23 13:50:00,0.8278,0.82796,0.82721,0.82728,149800000.0
2007-11-23 13:55:00,0.82732,0.8278,0.82689,0.82769,171800000.0
2007-11-23 14:00:00,0.82756,0.8279,0.82755,0.8279,130000000.0
2007-11-23 14:05:00,0.82804,0.82807,0.82737,0.82746,154800000.0
2007-11-23 14:10:00,0.82741,0.82812,0.82736,0.82779,121400000.0
2007-11-23 14:15:00,0.82785,0.82841,0.82766,0.8283,141600000.0
2007-11-23 14:20:00,0.82844,0.82861,0.8281,0.82861,125200000.0
2007-11-23 14:25:00,0.82878,0.82889,0.82849,0.82857,104200000.0
2007-11-23 14:30:00,0.82849,0.82849,0.82781,0.82831,65400000.0
2007-11-23 14:35:00,0.82828,0.82843,0.82801,0.82819,75400000.0
2007-11-23 14:40:00,0.82821,0.82829,0.8278,0.82794,59200000.0
2007-11-23 14:45:00,0.8279,0.8279,0.82737,0.82761,58400000.0
2007-11-23 14:50:00,0.82778,0.82814,0.82762,0.82812,67200000.0
2007-11-23 14:55:00,0.82822,0.82825,0.82782,0.82793,66600000.0
2007-11-23 15:00:00,0.82799,0.82803,0.82699,0.82803,63200000.0
2007-11-23 15:05:00,0.8283,0.8284,0.82759,0.82809,72000000.0
2007-11-23 15:10:00,0.82807,0.82843,0.82795,0.82843,61800000.0
2007-11-23 15:15:00,0.82854,0.82902,0.82847,0.82849,63400000.0
2007-11-23 15:20:00,0.82839,0.8284,0.82773,0.82834,73400000.0
2007-11-23 15:25:00,0.82826,0.82851,0.82787,0.82818,67000000.0
2007-11-23 15:30:00,0.82826,0.82871,0.82817,0.82857,60800000.0
2007-11-23 15:35:00,0.82861,0.82877,0.82857,0.82867,66600000.0
2007-11-23 15:40:00,0.8283,0.82868,0.82822,0.82822,67200000.0
2007-11-23 15:45:00,0.8282,0.82847,0.82811,0.82823,78400000.0
2007-11-23 15:50:00,0.82817,0.82853,0.82797,0.82797,70800000.0
2007-11-23 15:55:00,0.8281,0.82879,0.82799,0.82866,70200000.0
2007-11-23 16:00:00,0.82854,0.82891,0.82778,0.82824,66600000.0
2007-11-23 16:05:00,0.82843,0.82922,0.82843,0.82887,72800000.0
2007-11-23 16:10:00,0.82873,0.82903,0.82847,0.82903,68800000.0
2007-11-23 16:15:00,0.82885,0.82894,0.82769,0.82891,63200000.0
2007-11-23 16:20:00,0.82881,0.82885,0.82821,0.82853,68800000.0
2007-11-23 16:25:00,0.82845,0.82901,0.8284,0.82901,71200000.0
2007-11-23 16:30:00,0.82882,0.82934,0.82875,0.82934,62800000.0
2007-11-23 16:35:00,0.82938,0.82938,0.82846,0.82886,72400000.0
2007-11-23 16:40:00,0.82909,0.82962,0.82894,0.82921,69200000.0
2007-11-23 16:45:00,0.82916,0.82935,0.82898,0.82923,77600000.0
2007-11-23 16:50:00,0.82921,0.82937,0.82877,0.82915,56400000.0
2007-11-23 16:55:00,0.82923,0.82953,0.82884,0.82938,66000000.0
2007-11-23 17:00:00,0.8294,0.82979,0.82876,0.82912,66400000.0
2007-11-23 17:05:00,0.82901,0.82926,0.82881,0.82916,63200000.0
2007-11-23 17:10:00,0.82917,0.82933,0.82893,0.82903,66800000.0
2007-11-23 17:15:00,0.82906,0.8296,0.8286,0.82947,66600000.0
2007-11-23 17:20:00,0.82956,0.82956,0.82892,0.82941,66000000.0
2007-11-23 17:25:00,0.82927,0.82932,0.82864,0.82864,59200000.0
2007-11-23 17:30:00,0.8286,0.82885,0.82827,0.82885,65400000.0
2007-11-23 17:35:00,0.82871,0.82992,0.82871,0.82986,67200000.0
2007-11-23 17:40:00,0.82999,0.82999,0.82899,0.82908,71800000.0
2007-11-23 17:45:00,0.82905,0.82908,0.82812,0.8284,69200000.0
2007-11-23 17:50:00,0.82862,0.82911,0.82828,0.82905,63400000.0
2007-11-23 17:55:00,0.82912,0.82928,0.82843,0.82843,62400000.0
2007-11-23 18:00:00,0.82841,0.82954,0.82815,0.82954,68800000.0
2007-11-23 18:05:00,0.82949,0.82958,0.82913,0.82936,66600000.0
2007-11-23 18:10:00,0.82935,0.82943,0.82866,0.82923,57600000.0
2007-11-23 18:15:00,0.8291,0.82956,0.82882,0.82926,64200000.0
2007-11-23 18:20:00,0.82904,0.83001,0.82895,0.83001,65600000.0
2007-11-23 18:25:00,0.82993,0.83008,0.82905,0.82981,75000000.0
2007-11-23 18:30:00,0.8298,0.83047,0.8297,0.83047,71200000.0
2007-11-23 18:35:00,0.83052,0.83077,0.83046,0.83077,66000000.0
2007-11-23 18:40:00,0.83102,0.8321,0.83102,0.8321,73600000.0
2007-11-23 18:45:00,0.83229,0.83237,0.83167,0.83167,63400000.0
2007-11-23 18:50:00,0.83171,0.83199,0.83158,0.83192,80000000.0
2007-11-23 18:55:00,0.83189,0.83278,0.83189,0.83273,66600000.0
2007-11-23 19:00:00,0.83276,0.83325,0.83266,0.83325,67400000.0
2007-11-23 19:05:00,0.83342,0.83408,0.83342,0.83383,63400000.0
2007-11-23 19:10:00,0.83361,0.8341,0.83361,0.83391,58600000.0
2007-11-23 19:15:00,0.83406,0.83456,0.83333,0.83451,57600000.0
2007-11-23 19:20:00,0.83455,0.83507,0.83455,0.83486,55800000.0
2007-11-23 19:25:00,0.83494,0.83534,0.83494,0.83534,72400000.0
2007-11-23 19:30:00,0.8351,0.83538,0.83471,0.83535,65600000.0
2007-11-23 19:35:00,0.83528,0.83737,0.83508,0.83697,66000000.0
2007-11-23 19:40:00,0.83675,0.83712,0.8366,0.83702,62400000.0
2007-11-23 19:45:00,0.83717,0.83762,0.83717,0.83732,62600000.0
2007-11-23 19:50:00,0.83731,0.8374,0.83606,0.83608,73600000.0
2007-11-23 19:55:00,0.83613,0.83613,0.8349,0.83544,68800000.0
2007-11-23 20:00:00,0.83564,0.83573,0.83484,0.83564,68800000.0
2007-11-23 20:05:00,0.83542,0.83548,0.83359,0.83389,64400000.0
2007-11-23 20:10:00,0.83389,0.83473,0.83389,0.83433,59600000.0
2007-11-23 20:15:00,0.83439,0.83473,0.83421,0.83471,67200000.0
2007-11-23 20:20:00,0.8345,0.83464,0.83422,0.8344,65600000.0
2007-11-23 20:25:00,0.83435,0.83441,0.83413,0.83413,59600000.0
2007-11-23 20:30:00,0.83425,0.83448,0.83326,0.83438,62400000.0
2007-11-23 20:35:00,0.83445,0.83446,0.834,0.83421,56400000.0
2007-11-23 20:40:00,0.83429,0.83476,0.83387,0.83472,66600000.0
2007-11-23 20:45:00,0.83465,0.83559,0.83425,0.83552,68600000.0
2007-11-23 20:50:00,0.83567,0.83579,0.83549,0.83579,60200000.0
2007-11-23 20:55:00,0.83601,0.83621,0.8353,0.83544,59000000.0
2007-11-23 21:00:00,0.83536,0.83573,0.83519,0.83547,67600000.0
2007-11-23 21:05:00,0.83532,0.83568,0.83514,0.83514,56000000.0
2007-11-23 21:10:00,0.83521,0.83541,0.83503,0.83503,59200000.0
2007-11-23 21:15:00,0.83508,0.83528,0.83496,0.8352,71200000.0
2007-11-23 21:20:00,0.83513,0.83516,0.8346,0.83483,71600000.0
2007-11-23 21:25:00,0.83484,0.83485,0.83415,0.8345,69800000.0
2007-11-23 21:30:00,0.83452,0.83464,0.83396,0.83464,62400000.0
2007-11-23 21:35:00,0.83463,0.83469,0.83432,0.83457,70800000.0
2007-11-23 21:40:00,0.83461,0.83475,0.83393,0.83474,64000000.0
2007-11-23 21:45:00,0.83453,0.83475,0.8344,0.83442,61600000.0
2007-11-23 21:50:00,0.83451,0.83473,0.83431,0.83471,75600000.0
2007-11-23 21:55:00,0.83466,0.83475,0.83402,0.83456,63800000.0
2007-11-23 22:00:00,0.8346,0.8347,0.8345,0.83459,74600000.0
2007-11-23 22:05:00,0.83453,0.83469,0.8343,0.83447,60800000.0
2007-11-23 22:10:00,0.83447,0.83462,0.83434,0.83455,64400000.0
2007-11-23 22:15:00,0.8345,0.83479,0.83429,0.83475,64000000.0
2007-11-23 22:20:00,0.83466,0.83475,0.83433,0.83438,61800000.0
2007-11-23 22:25:00,0.83417,0.83454,0.83412,0.83449,70200000.0
2007-11-23 22:30:00,0.83458,0.83466,0.83403,0.83444,40000000.0
2007-11-23 22:35:00,0.83449,0.83449,0.83418,0.83441,47800000.0
2007-11-23 22:40:00,0.8344,0.83455,0.8342,0.83455,62400000.0
2007-11-23 22:45:00,0.83403,0.83467,0.83403,0.83467,68200000.0
2007-11-23 22:50:00,0.83462,0.83527,0.83462,0.83495,62800000.0
2007-11-23 22:55:00,0.83519,0.83541,0.83488,0.83526,61000000.0
2007-11-23 23:00:00,0.83508,0.83525,0.83489,0.83512,65400000.0
2007-11-23 23:05:00,0.83513,0.83531,0.83395,0.83529,51200000.0
2007-11-23 23:10:00,0.83544,0.83579,0.83538,0.83562,64000000.0
2007-11-23 23:15:00,0.83564,0.83569,0.83525,0.83547,64000000.0
2007-11-23 23:20:00,0.83557,0.83622,0.83557,0.83578,61800000.0
2007-11-23 23:25:00,0.83616,0.83628,0.83572,0.83593,57600000.0
2007-11-23 23:30:00,0.83596,0.83615,0.83521,0.83562,65000000.0
2007-11-23 23:35:00,0.83534,0.83634,0.83534,0.8356,65600000.0
2007-11-23 23:40:00,0.83608,0.83608,0.83551,0.83551,38400000.0
2007-11-23 23:45:00,0.83503,0.83554,0.83449,0.83554,48000000.0
2007-11-23 23:50:00,0.8355,0.83573,0.83424,0.83524,61200000.0
2007-11-23 23:55:00,0.83505,0.83534,0.83476,0.8351,55400000.0
2007-11-26 00:00:00,0.83948,0.83948,0.83554,0.83935,62400000.0
2007-11-26 00:05:00,0.83943,0.83947,0.83737,0.83737,73400000.0
2007-11-26 00:10:00,0.8372,0.83731,0.83588,0.83598,51200000.0
2007-11-26 00:15:00,0.83612,0.83659,0.83593,0.83593,62400000.0
2007-11-26 00:20:00,0.8353,0.83612,0.8353,0.83591,57600000.0
2007-11-26 00:25:00,0.83634,0.83638,0.83606,0.83631,64000000.0
2007-11-26 00:30:00,0.83624,0.83645,0.8355,0.83645,66400000.0
2007-11-26 00:35:00,0.83651,0.83742,0.83629,0.83725,57600000.0
2007-11-26 00:40:00,0.8373,0.83738,0.83634,0.83729,70800000.0
2007-11-26 00:45:00,0.83722,0.83748,0.83711,0.83731,73600000.0
2007-11-26 00:50:00,0.83746,0.83766,0.83728,0.83752,58600000.0
2007-11-26 00:55:00,0.83759,0.83766,0.8367,0.83734,72800000.0
2007-11-26 01:00:00,0.83739,0.83798,0.83693,0.83798,66400000.0
2007-11-26 01:05:00,0.8378,0.83788,0.83723,0.83787,67200000.0
2007-11-26 01:10:00,0.83796,0.83854,0.83756,0.83838,67200000.0
2007-11-26 01:15:00,0.83839,0.83882,0.83828,0.83873,67200000.0
2007-11-26 01:20:00,0.83912,0.8398,0.83912,0.8398,59600000.0
2007-11-26 01:25:00,0.83985,0.83998,0.83959,0.83989,66000000.0
2007-11-26 01:30:00,0.83998,0.84062,0.83868,0.83963,61200000.0
2007-11-26 01:35:00,0.83945,0.83976,0.8391,0.83935,66400000.0
2007-11-26 01:40:00,0.83966,0.83977,0.83892,0.83964,68800000.0
2007-11-26 01:45:00,0.83967,0.84014,0.83958,0.84014,73400000.0
2007-11-26 01:50:00,0.84011,0.84016,0.83933,0.83945,68800000.0
2007-11-26 01:55:00,0.83941,0.83971,0.83937,0.83969,72400000.0
2007-11-26 02:00:00,0.83967,0.83967,0.83911,0.83912,72800000.0
2007-11-26 02:05:00,0.83913,0.83913,0.83846,0.83869,69600000.0
2007-11-26 02:10:00,0.83858,0.83908,0.83858,0.83875,74400000.0
2007-11-26 02:15:00,0.83869,0.83869,0.83809,0.83861,69200000.0
2007-11-26 02:20:00,0.83877,0.83955,0.83877,0.83955,65000000.0
2007-11-26 02:25:00,0.83953,0.83956,0.83858,0.83929,52600000.0
2007-11-26 02:30:00,0.83939,0.83939,0.8385,0.83916,65600000.0
2007-11-26 02:35:00,0.8392,0.83947,0.83913,0.83947,59200000.0
2007-11-26 02:40:00,0.8395,0.83953,0.83911,0.83941,67200000.0
2007-11-26 02:45:00,0.83947,0.83967,0.83913,0.83942,63800000.0
2007-11-26 02:50:00,0.83939,0.83943,0.83894,0.83916,67000000.0
2007-11-26 02:55:00,0.83917,0.83955,0.83906,0.83955,65600000.0
2007-11-26 03:00:00,0.83965,0.8397,0.83884,0.83945,72200000.0
2007-11-26 03:05:00,0.83936,0.83992,0.83932,0.83986,58600000.0
2007-11-26 03:10:00,0.83971,0.83971,0.83899,0.83941,73600000.0
2007-11-26 03:15:00,0.83954,0.83994,0.83878,0.83983,70200000.0
2007-11-26 03:20:00,0.83949,0.83957,0.83931,0.83941,57400000.0
2007-11-26 03:25:00,0.83942,0.8395,0.83906,0.83928,65600000.0
2007-11-26 03:30:00,0.83914,0.83935,0.83896,0.83935,63400000.0
2007-11-26 03:35:00,0.83894,0.83931,0.83877,0.83926,58400000.0
2007-11-26 03:40:00,0.83918,0.83924,0.83831,0.83863,58000000.0
2007-11-26 03:45:00,0.83898,0.83907,0.83879,0.83894,52000000.0
2007-11-26 03:50:00,0.83909,0.83953,0.83902,0.8395,73600000.0
2007-11-26 03:55:00,0.83961,0.83998,0.83945,0.83968,63200000.0
2007-11-26 04:00:00,0.83957,0.84008,0.83949,0.83959,74000000.0
2007-11-26 04:05:00,0.83959,0.84001,0.83959,0.84001,61200000.0
2007-11-26 04:10:00,0.83988,0.84053,0.83914,0.84024,61600000.0
2007-11-26 04:15:00,0.84041,0.84056,0.84007,0.84055,62400000.0
2007-11-26 04:20:00,0.84039,0.84117,0.84031,0.84116,65000000.0
2007-11-26 04:25:00,0.84137,0.84162,0.84077,0.84077,65400000.0
2007-11-26 04:30:00,0.84068,0.84149,0.84063,0.84141,58000000.0
2007-11-26 04:35:00,0.84131,0.84203,0.84114,0.84186,62800000.0
2007-11-26 04:40:00,0.84178,0.84192,0.84153,0.84153,63800000.0
2007-11-26 04:45:00,0.84145,0.84168,0.84096,0.8411,63800000.0
2007-11-26 04:50:00,0.84107,0.84121,0.84,0.84096,69200000.0
2007-11-26 04:55:00,0.84093,0.84126,0.84089,0.84109,67200000.0
2007-11-26 05:00:00,0.84122,0.84146,0.84086,0.84146,61200000.0
2007-11-26 05:05:00,0.84131,0.8419,0.84131,0.84149,61800000.0
2007-11-26 05:10:00,0.84119,0.84168,0.84082,0.84161,69600000.0
2007-11-26 05:15:00,0.84177,0.8418,0.84061,0.84073,62800000.0
2007-11-26 05:20:00,0.84061,0.84102,0.84053,0.84074,64400000.0
2007-11-26 05:25:00,0.84072,0.84126,0.84052,0.84115,68400000.0
2007-11-26 05:30:00,0.84143,0.84143,0.84059,0.84059,70800000.0
2007-11-26 05:35:00,0.84048,0.84051,0.83985,0.84006,62200000.0
2007-11-26 05:40:00,0.84015,0.84015,0.83925,0.83931,64400000.0
2007-11-26 05:45:00,0.83957,0.83957,0.8392,0.83938,64600000.0
2007-11-26 05:50:00,0.83941,0.83979,0.83927,0.83954,60800000.0
2007-11-26 05:55:00,0.83946,0.83958,0.83926,0.83952,75600000.0
2007-11-26 06:00:00,0.83965,0.83978,0.83908,0.83917,63400000.0
2007-11-26 06:05:00,0.83905,0.83931,0.83805,0.83883,75000000.0
2007-11-26 06:10:00,0.83894,0.84063,0.83894,0.84063,62400000.0
2007-11-26 06:15:00,0.84079,0.84117,0.84037,0.84117,62800000.0
2007-11-26 06:20:00,0.8411,0.84124,0.84045,0.84086,70400000.0
2007-11-26 06:25:00,0.84091,0.84142,0.84073,0.84073,62800000.0
2007-11-26 06:30:00,0.84063,0.84077,0.84014,0.84071,70400000.0
2007-11-26 06:35:00,0.84062,0.84068,0.83999,0.84051,69600000.0
2007-11-26 06:40:00,0.84066,0.84094,0.84032,0.84059,70400000.0
2007-11-26 06:45:00,0.84056,0.84094,0.84042,0.84042,59200000.0
2007-11-26 06:50:00,0.84044,0.84095,0.84044,0.84085,68200000.0
2007-11-26 06:55:00,0.8409,0.84147,0.8409,0.84118,67200000.0
2007-11-26 07:00:00,0.8412,0.84148,0.84098,0.84122,59600000.0
2007-11-26 07:05:00,0.8413,0.84133,0.84101,0.84124,61200000.0
2007-11-26 07:10:00,0.84124,0.84164,0.84116,0.84162,69200000.0
2007-11-26 07:15:00,0.8417,0.8417,0.84139,0.84145,66000000.0
2007-11-26 07:20:00,0.8413,0.8416,0.84103,0.84103,54800000.0
2007-11-26 07:25:00,0.84096,0.84096,0.83963,0.84033,63200000.0
2007-11-26 07:30:00,0.84028,0.84039,0.83958,0.83962,59200000.0
2007-11-26 07:35:00,0.83963,0.83995,0.83907,0.83929,65600000.0
2007-11-26 07:40:00,0.83953,0.84038,0.83949,0.84028,67000000.0
2007-11-26 07:45:00,0.84048,0.8415,0.84048,0.8406,59200000.0
2007-11-26 07:50:00,0.84063,0.84069,0.84002,0.84019,64400000.0
2007-11-26 07:55:00,0.84032,0.84046,0.83993,0.83998,68800000.0
2007-11-26 08:00:00,0.83988,0.83988,0.83858,0.83919,69200000.0
2007-11-26 08:05:00,0.83909,0.83946,0.83893,0.83936,74400000.0
2007-11-26 08:10:00,0.83934,0.83934,0.83886,0.83929,62800000.0
2007-11-26 08:15:00,0.83938,0.83938,0.83886,0.83936,63200000.0
2007-11-26 08:20:00,0.83942,0.83968,0.83924,0.8396,65400000.0
2007-11-26 08:25:00,0.83975,0.83986,0.83935,0.83976,66000000.0
2007-11-26 08:30:00,0.83941,0.8402,0.83933,0.84005,72000000.0
2007-11-26 08:35:00,0.83996,0.84054,0.83996,0.84045,56000000.0
2007-11-26 08:40:00,0.84038,0.84057,0.83924,0.84032,57600000.0
2007-11-26 08:45:00,0.84026,0.8403,0.83904,0.83909,59600000.0
2007-11-26 08:50:00,0.83916,0.83916,0.83819,0.83847,64400000.0
2007-11-26 08:55:00,0.83858,0.83945,0.83855,0.83939,67000000.0
2007-11-26 09:00:00,0.83921,0.83931,0.83868,0.83887,67600000.0
2007-11-26 09:05:00,0.83879,0.83898,0.83866,0.83887,80800000.0
2007-11-26 09:10:00,0.83887,0.83893,0.83848,0.83848,62800000.0
2007-11-26 09:15:00,0.83842,0.83852,0.83788,0.83801,74200000.0
2007-11-26 09:20:00,0.83781,0.838,0.83683,0.83703,65800000.0
2007-11-26 09:25:00,0.83718,0.83785,0.83704,0.83783,70400000.0
2007-11-26 09:30:00,0.83783,0.83787,0.83679,0.83705,73400000.0
2007-11-26 09:35:00,0.83702,0.83702,0.83617,0.83638,65600000.0
2007-11-26 09:40:00,0.83638,0.83655,0.83609,0.83643,64000000.0
2007-11-26 09:45:00,0.8364,0.83656,0.83577,0.83656,56400000.0
2007-11-26 09:50:00,0.83652,0.83688,0.83598,0.83688,67600000.0
2007-11-26 09:55:00,0.83691,0.83765,0.83689,0.83756,68200000.0
2007-11-26 10:00:00,0.83762,0.83785,0.83705,0.83705,62400000.0
2007-11-26 10:05:00,0.83688,0.83767,0.8367,0.83763,64000000.0
2007-11-26 10:10:00,0.83772,0.83876,0.83763,0.83876,68800000.0
2007-11-26 10:15:00,0.83873,0.8389,0.83815,0.83815,72200000.0
2007-11-26 10:20:00,0.83843,0.83946,0.8384,0.83921,68000000.0
2007-11-26 10:25:00,0.83926,0.83934,0.83869,0.83884,66000000.0
2007-11-26 10:30:00,0.83871,0.83971,0.83869,0.83914,58600000.0
2007-11-26 10:35:00,0.83908,0.83997,0.83892,0.83997,66600000.0
2007-11-26 10:40:00,0.83993,0.84031,0.83982,0.84017,66000000.0
2007-11-26 10:45:00,0.84006,0.84006,0.83904,0.83904,65600000.0
2007-11-26 10:50:00,0.83897,0.83922,0.83888,0.83911,62800000.0
2007-11-26 10:55:00,0.83926,0.83967,0.83885,0.83957,67600000.0
2007-11-26 11:00:00,0.83974,0.8399,0.839,0.83922,65600000.0
2007-11-26 11:05:00,0.83937,0.83937,0.83894,0.83904,57600000.0
2007-11-26 11:10:00,0.839,0.83936,0.83838,0.83838,77000000.0
2007-11-26 11:15:00,0.83848,0.83848,0.83659,0.83691,70400000.0
2007-11-26 11:20:00,0.83695,0.83735,0.83629,0.8373,72000000.0
2007-11-26 11:25:00,0.83691,0.83718,0.83688,0.83714,61800000.0
2007-11-26 11:30:00,0.83721,0.83793,0.83717,0.83793,71600000.0
2007-11-26 11:35:00,0.83792,0.83813,0.83752,0.83762,69600000.0
2007-11-26 11:40:00,0.83749,0.83754,0.83648,0.83724,62400000.0
2007-11-26 11:45:00,0.83722,0.83722,0.83687,0.83714,69600000.0
2007-11-26 11:50:00,0.83708,0.83784,0.83695,0.83773,72000000.0
2007-11-26 11:55:00,0.83764,0.83821,0.8371,0.83769,67600000.0
2007-11-26 12:00:00,0.83782,0.83789,0.83741,0.83786,69800000.0
2007-11-26 12:05:00,0.83752,0.83753,0.83711,0.83729,71600000.0
2007-11-26 12:10:00,0.83745,0.83781,0.8373,0.83739,78400000.0
2007-11-26 12:15:00,0.83751,0.83805,0.83729,0.8373,66600000.0
2007-11-26 12:20:00,0.83729,0.83787,0.83705,0.83737,67200000.0
2007-11-26 12:25:00,0.83736,0.83736,0.83694,0.83704,60800000.0
2007-11-26 12:30:00,0.83692,0.83734,0.83692,0.83732,67200000.0
2007-11-26 12:35:00,0.83736,0.83787,0.83716,0.8377,73600000.0
2007-11-26 12:40:00,0.83775,0.83797,0.83742,0.83779,64000000.0
2007-11-26 12:45:00,0.83791,0.83802,0.83783,0.8379,62400000.0
2007-11-26 12:50:00,0.83795,0.83804,0.83714,0.83751,71400000.0
2007-11-26 12:55:00,0.83752,0.83757,0.83641,0.83755,62400000.0
2007-11-26 13:00:00,0.83754,0.83767,0.8371,0.83741,67600000.0
2007-11-26 13:05:00,0.83709,0.83719,0.83666,0.83696,67600000.0
2007-11-26 13:10:00,0.83688,0.83696,0.83641,0.83657,57600000.0
2007-11-26 13:15:00,0.83682,0.83712,0.83673,0.83701,59600000.0
2007-11-26 13:20:00,0.83693,0.83695,0.83665,0.83689,74600000.0
2007-11-26 13:25:00,0.83681,0.83724,0.83663,0.83683,66000000.0
2007-11-26 13:30:00,0.83685,0.83718,0.83671,0.83718,105000000.0
2007-11-26 13:35:00,0.83727,0.83777,0.83709,0.83744,124600000.0
2007-11-26 13:40:00,0.8375,0.8384,0.83743,0.83788,141200000.0
2007-11-26 13:45:00,0.83783,0.83838,0.83754,0.83838,122000000.0
2007-11-26 13:50:00,0.83848,0.83857,0.838,0.83814,157600000.0
2007-11-26 13:55:00,0.83783,0.83789,0.83714,0.83741,129600000.0
2007-11-26 14:00:00,0.83741,0.83781,0.83726,0.83747,170200000.0
2007-11-26 14:05:00,0.83742,0.83796,0.83709,0.83713,151200000.0
2007-11-26 14:10:00,0.8371,0.83717,0.83681,0.837,115400000.0
2007-11-26 14:15:00,0.83684,0.83696,0.83619,0.83671,186200000.0
2007-11-26 14:20:00,0.83674,0.83712,0.83647,0.83691,137600000.0
2007-11-26 14:25:00,0.83698,0.83734,0.8365,0.83662,106600000.0
2007-11-26 14:30:00,0.8366,0.83708,0.83631,0.83632,208200000.0
2007-11-26 14:35:00,0.83622,0.83666,0.83619,0.83652,183200000.0
2007-11-26 14:40:00,0.83651,0.83662,0.83589,0.83619,246200000.0
2007-11-26 14:45:00,0.83617,0.83666,0.83591,0.83666,152400000.0
2007-11-26 14:50:00,0.83671,0.8368,0.83617,0.83617,134800000.0
2007-11-26 14:55:00,0.83614,0.83626,0.83578,0.8361,102200000.0
2007-11-26 15:00:00,0.836,0.836,0.83457,0.83509,153200000.0
2007-11-26 15:05:00,0.83518,0.83545,0.83407,0.83473,108000000.0
2007-11-26 15:10:00,0.83491,0.83499,0.83457,0.83483,227800000.0
2007-11-26 15:15:00,0.83462,0.8347,0.83405,0.83405,98400000.0
2007-11-26 15:20:00,0.83434,0.83479,0.83434,0.83472,164800000.0
2007-11-26 15:25:00,0.83485,0.83485,0.83319,0.83415,194400000.0
2007-11-26 15:30:00,0.83327,0.83467,0.83327,0.83462,251800000.0
2007-11-26 15:35:00,0.83463,0.83463,0.8338,0.83404,197600000.0
2007-11-26 15:40:00,0.83391,0.83395,0.83335,0.83347,205200000.0
2007-11-26 15:45:00,0.83332,0.83354,0.83283,0.83347,124600000.0
2007-11-26 15:50:00,0.83352,0.83358,0.83279,0.83309,90000000.0
2007-11-26 15:55:00,0.83309,0.8336,0.83309,0.83357,144800000.0
2007-11-26 16:00:00,0.83359,0.83407,0.83359,0.834,239200000.0
2007-11-26 16:05:00,0.83381,0.83387,0.8329,0.83291,200000000.0
2007-11-26 16:10:00,0.83279,0.83313,0.83246,0.83306,209200000.0
2007-11-26 16:15:00,0.83316,0.83438,0.83311,0.83438,169000000.0
2007-11-26 16:20:00,0.83462,0.8348,0.83428,0.83472,201200000.0
2007-11-26 16:25:00,0.83472,0.83494,0.83467,0.83479,170800000.0
2007-11-26 16:30:00,0.83486,0.83493,0.83373,0.83373,170600000.0
2007-11-26 16:35:00,0.83322,0.83408,0.83299,0.834,226800000.0
2007-11-26 16:40:00,0.83396,0.83413,0.8334,0.83413,120400000.0
2007-11-26 16:45:00,0.83426,0.83526,0.83424,0.83454,316400000.0
2007-11-26 16:50:00,0.83422,0.8348,0.83387,0.83479,160800000.0
2007-11-26 16:55:00,0.83483,0.8355,0.83481,0.83505,197200000.0
2007-11-26 17:00:00,0.83498,0.83578,0.83498,0.83547,230800000.0
2007-11-26 17:05:00,0.83557,0.83589,0.83493,0.83519,183000000.0
2007-11-26 17:10:00,0.83524,0.83605,0.83524,0.83585,146400000.0
2007-11-26 17:15:00,0.8354,0.83544,0.8344,0.8344,103600000.0
2007-11-26 17:20:00,0.83448,0.83473,0.83363,0.8338,124000000.0
2007-11-26 17:25:00,0.83372,0.83372,0.83299,0.83354,197600000.0
2007-11-26 17:30:00,0.83353,0.83456,0.83353,0.83434,370400000.0
2007-11-26 17:35:00,0.83437,0.83444,0.83409,0.83417,205000000.0
2007-11-26 17:40:00,0.83406,0.83406,0.8332,0.8335,227400000.0
2007-11-26 17:45:00,0.83333,0.8339,0.83294,0.83307,304600000.0
2007-11-26 17:50:00,0.83313,0.8334,0.83277,0.83318,261200000.0
2007-11-26 17:55:00,0.83311,0.83334,0.8328,0.83322,268400000.0
2007-11-26 18:00:00,0.83336,0.8334,0.8326,0.8326,234400000.0
2007-11-26 18:05:00,0.83257,0.83278,0.83236,0.83244,317800000.0
2007-11-26 18:10:00,0.83224,0.83245,0.83071,0.83071,129800000.0
2007-11-26 18:15:00,0.83064,0.83132,0.83064,0.83107,228000000.0
2007-11-26 18:20:00,0.8309,0.83127,0.83086,0.83117,231800000.0
2007-11-26 18:25:00,0.83128,0.83166,0.83102,0.83103,145200000.0
2007-11-26 18:30:00,0.83085,0.83149,0.83074,0.83149,209600000.0
2007-11-26 18:35:00,0.83149,0.83173,0.83101,0.83121,176600000.0
2007-11-26 18:40:00,0.83124,0.83129,0.83034,0.83036,177200000.0
2007-11-26 18:45:00,0.83037,0.83037,0.8294,0.83023,136400000.0
2007-11-26 18:50:00,0.8303,0.83137,0.83012,0.83135,145600000.0
2007-11-26 18:55:00,0.83134,0.83152,0.83081,0.83081,146000000.0
2007-11-26 19:00:00,0.83083,0.83109,0.83044,0.8305,133800000.0
2007-11-26 19:05:00,0.83061,0.83116,0.83017,0.83116,163000000.0
2007-11-26 19:10:00,0.83114,0.83136,0.83098,0.83132,101800000.0
2007-11-26 19:15:00,0.83142,0.83158,0.83113,0.83151,83000000.0
2007-11-26 19:20:00,0.83147,0.83149,0.83118,0.8313,116400000.0
2007-11-26 19:25:00,0.83128,0.83236,0.83117,0.83209,94400000.0
2007-11-26 19:30:00,0.83214,0.83239,0.83177,0.83232,85800000.0
2007-11-26 19:35:00,0.83202,0.83217,0.83125,0.83166,93400000.0
2007-11-26 19:40:00,0.83179,0.83229,0.83116,0.83148,82000000.0
2007-11-26 19:45:00,0.83146,0.83231,0.83137,0.83188,94600000.0
2007-11-26 19:50:00,0.83176,0.83179,0.83105,0.83125,74400000.0
2007-11-26 19:55:00,0.83134,0.83146,0.83096,0.83132,60800000.0
2007-11-26 20:00:00,0.83134,0.83139,0.83076,0.83085,69200000.0
2007-11-26 20:05:00,0.83131,0.832,0.83116,0.832,64800000.0
2007-11-26 20:10:00,0.83211,0.83215,0.83183,0.83202,86400000.0
2007-11-26 20:15:00,0.83204,0.83222,0.83156,0.83156,64400000.0
2007-11-26 20:20:00,0.83145,0.83158,0.8308,0.8308,75200000.0
2007-11-26 20:25:00,0.8308,0.83082,0.8301,0.83043,56800000.0
2007-11-26 20:30:00,0.8306,0.83074,0.83035,0.83057,59600000.0
2007-11-26 20:35:00,0.83052,0.83194,0.83052,0.8319,68600000.0
2007-11-26 20:40:00,0.83174,0.83174,0.83042,0.83057,65000000.0
2007-11-26 20:45:00,0.83041,0.83045,0.82926,0.82961,40800000.0
2007-11-26 20:50:00,0.82975,0.83003,0.82898,0.82905,65200000.0
2007-11-26 20:55:00,0.82907,0.82925,0.82827,0.82913,63200000.0
2007-11-26 21:00:00,0.8292,0.82983,0.82903,0.82967,61800000.0
2007-11-26 21:05:00,0.82971,0.82971,0.82846,0.82869,67600000.0
2007-11-26 21:10:00,0.8288,0.82888,0.82787,0.82873,68800000.0
2007-11-26 21:15:00,0.82883,0.82928,0.82881,0.82901,56400000.0
2007-11-26 21:20:00,0.82894,0.82938,0.82894,0.82933,62800000.0
2007-11-26 21:25:00,0.82941,0.8298,0.82941,0.82962,59200000.0
2007-11-26 21:30:00,0.82963,0.82975,0.8286,0.82916,55800000.0
2007-11-26 21:35:00,0.82961,0.82985,0.82932,0.82969,73400000.0
2007-11-26 21:40:00,0.82968,0.82968,0.82843,0.82843,73800000.0
2007-11-26 21:45:00,0.82834,0.82856,0.82678,0.82678,69200000.0
2007-11-26 21:50:00,0.82772,0.82804,0.82755,0.82792,57400000.0
2007-11-26 21:55:00,0.82797,0.82808,0.82772,0.82772,60800000.0
2007-11-26 22:00:00,0.82763,0.82772,0.82717,0.82741,52800000.0
2007-11-26 22:05:00,0.82753,0.82779,0.82718,0.82718,66800000.0
2007-11-26 22:10:00,0.82721,0.82754,0.82696,0.82747,74400000.0
2007-11-26 22:15:00,0.82733,0.82776,0.82733,0.82757,62400000.0
2007-11-26 22:20:00,0.82749,0.82749,0.82627,0.82637,57000000.0
2007-11-26 22:25:00,0.8262,0.82627,0.82538,0.82558,71000000.0
2007-11-26 22:30:00,0.82573,0.8261,0.82549,0.826,88400000.0
2007-11-26 22:35:00,0.82585,0.82631,0.82527,0.8259,66600000.0
2007-11-26 22:40:00,0.82586,0.82586,0.82512,0.8253,50600000.0
2007-11-26 22:45:00,0.82531,0.82556,0.82498,0.82504,52800000.0
2007-11-26 22:50:00,0.82491,0.82491,0.82334,0.82334,65600000.0
2007-11-26 22:55:00,0.82259,0.82369,0.82245,0.8229,63200000.0
2007-11-26 23:00:00,0.82271,0.82271,0.81971,0.82068,74000000.0
2007-11-26 23:05:00,0.82074,0.82078,0.82035,0.8206,61800000.0
2007-11-26 23:10:00,0.82092,0.82138,0.82068,0.82068,62400000.0
2007-11-26 23:15:00,0.82101,0.82155,0.82083,0.82148,64000000.0
2007-11-26 23:20:00,0.82162,0.82172,0.82069,0.82161,54600000.0
2007-11-26 23:25:00,0.82148,0.82148,0.82043,0.82072,53800000.0
2007-11-26 23:30:00,0.82067,0.82361,0.82067,0.82322,72400000.0
2007-11-26 23:35:00,0.82329,0.82348,0.82294,0.82348,60200000.0
2007-11-26 23:40:00,0.82339,0.82359,0.82337,0.82349,61800000.0
2007-11-26 23:45:00,0.82364,0.82442,0.82364,0.82394,57000000.0
2007-11-26 23:50:00,0.82381,0.82426,0.82351,0.82405,67600000.0
2007-11-26 23:55:00,0.82407,0.8241,0.82283,0.82287,88800000.0
2007-11-27 00:00:00,0.8224,0.82281,0.8222,0.82266,57200000.0
2007-11-27 00:05:00,0.82266,0.82319,0.82245,0.82318,58000000.0
2007-11-27 00:10:00,0.82321,0.82332,0.82266,0.82294,49600000.0
2007-11-27 00:15:00,0.82296,0.82391,0.82296,0.82391,63200000.0
2007-11-27 00:20:00,0.82381,0.82381,0.82292,0.82292,58000000.0
2007-11-27 00:25:00,0.82295,0.82318,0.82271,0.82311,46800000.0
2007-11-27 00:30:00,0.82294,0.82341,0.82294,0.82341,68200000.0
2007-11-27 00:35:00,0.82298,0.82298,0.82214,0.82226,59200000.0
2007-11-27 00:40:00,0.8225,0.82267,0.82147,0.82147,51200000.0
2007-11-27 00:45:00,0.82138,0.82266,0.82122,0.82266,72400000.0
2007-11-27 00:50:00,0.82257,0.82271,0.82218,0.82233,52800000.0
2007-11-27 00:55:00,0.82243,0.82317,0.82215,0.82301,62200000.0
2007-11-27 01:00:00,0.82297,0.82298,0.82262,0.82282,67200000.0
2007-11-27 01:05:00,0.82325,0.82417,0.82325,0.82338,59200000.0
2007-11-27 01:10:00,0.8235,0.8237,0.82293,0.82298,57000000.0
2007-11-27 01:15:00,0.82288,0.82338,0.82273,0.82335,57400000.0
2007-11-27 01:20:00,0.82316,0.82343,0.82283,0.82322,65800000.0
2007-11-27 01:25:00,0.82333,0.82359,0.82258,0.82354,59200000.0
2007-11-27 01:30:00,0.82354,0.82354,0.82335,0.82354,44800000.0
2007-11-27 01:35:00,0.82352,0.82352,0.8231,0.82348,58400000.0
2007-11-27 01:40:00,0.82357,0.82419,0.82356,0.82386,45800000.0
2007-11-27 01:45:00,0.82386,0.82405,0.82346,0.824,59200000.0
2007-11-27 01:50:00,0.82391,0.82459,0.82316,0.82459,62400000.0
2007-11-27 01:55:00,0.82474,0.82551,0.82474,0.82508,53200000.0
2007-11-27 02:00:00,0.82494,0.82536,0.82478,0.82526,71400000.0
2007-11-27 02:05:00,0.82536,0.82584,0.82536,0.82559,68800000.0
2007-11-27 02:10:00,0.82563,0.82584,0.82542,0.82575,73600000.0
2007-11-27 02:15:00,0.82579,0.82623,0.82558,0.82616,68600000.0
2007-11-27 02:20:00,0.82596,0.82615,0.82572,0.82596,65600000.0
2007-11-27 02:25:00,0.82597,0.82604,0.82489,0.82492,52800000.0
2007-11-27 02:30:00,0.82508,0.82562,0.82508,0.82559,65400000.0
2007-11-27 02:35:00,0.82547,0.82557,0.82503,0.82557,58600000.0
2007-11-27 02:40:00,0.82561,0.82606,0.82556,0.82601,67600000.0
2007-11-27 02:45:00,0.82609,0.82625,0.82548,0.82575,68400000.0
2007-11-27 02:50:00,0.82563,0.82612,0.82545,0.8261,64400000.0
2007-11-27 02:55:00,0.82593,0.82608,0.82556,0.82569,66000000.0
2007-11-27 03:00:00,0.82561,0.82599,0.82545,0.82582,70800000.0
2007-11-27 03:05:00,0.82587,0.82592,0.8252,0.8254,59000000.0
2007-11-27 03:10:00,0.82527,0.82539,0.82507,0.82519,73800000.0
2007-11-27 03:15:00,0.82518,0.82548,0.82451,0.82539,70400000.0
2007-11-27 03:20:00,0.82527,0.82579,0.82504,0.82579,62800000.0
2007-11-27 03:25:00,0.82579,0.82579,0.82503,0.8256,64400000.0
2007-11-27 03:30:00,0.82567,0.82568,0.82536,0.82554,64400000.0
2007-11-27 03:35:00,0.82527,0.82599,0.82527,0.82565,59600000.0
2007-11-27 03:40:00,0.82561,0.82592,0.82538,0.82544,54200000.0
2007-11-27 03:45:00,0.82548,0.82571,0.82536,0.82563,51000000.0
2007-11-27 03:50:00,0.82568,0.82573,0.82515,0.82529,73000000.0
2007-11-27 03:55:00,0.8254,0.82579,0.82531,0.82554,62800000.0
2007-11-27 04:00:00,0.8255,0.82551,0.82518,0.82537,74400000.0
2007-11-27 04:05:00,0.82515,0.82521,0.82491,0.82494,60800000.0
2007-11-27 04:10:00,0.82482,0.8254,0.82418,0.82527,61200000.0
2007-11-27 04:15:00,0.82528,0.82554,0.82528,0.82554,54400000.0
2007-11-27 04:20:00,0.8256,0.82569,0.82509,0.82543,65600000.0
2007-11-27 04:25:00,0.82548,0.82574,0.82541,0.82558,65600000.0
2007-11-27 04:30:00,0.82557,0.82586,0.82556,0.82585,58000000.0
2007-11-27 04:35:00,0.82581,0.82613,0.8253,0.82611,63200000.0
2007-11-27 04:40:00,0.82601,0.82635,0.826,0.82628,64000000.0
2007-11-27 04:45:00,0.82657,0.82684,0.82645,0.82684,64800000.0
2007-11-27 04:50:00,0.82668,0.82863,0.82657,0.8285,68600000.0
2007-11-27 04:55:00,0.82838,0.82948,0.82825,0.82948,67200000.0
2007-11-27 05:00:00,0.82956,0.83043,0.82956,0.83036,61600000.0
2007-11-27 05:05:00,0.83033,0.83133,0.83027,0.83113,62400000.0
2007-11-27 05:10:00,0.83088,0.83308,0.83069,0.83288,68800000.0
2007-11-27 05:15:00,0.83261,0.83424,0.83251,0.83362,61800000.0
2007-11-27 05:20:00,0.8344,0.83525,0.83418,0.83433,64000000.0
2007-11-27 05:25:00,0.83419,0.83431,0.8329,0.8329,68000000.0
2007-11-27 05:30:00,0.8326,0.83339,0.83224,0.83264,70800000.0
2007-11-27 05:35:00,0.83297,0.83521,0.83297,0.83499,61800000.0
2007-11-27 05:40:00,0.83522,0.83614,0.83522,0.83533,57000000.0
2007-11-27 05:45:00,0.8353,0.83561,0.83464,0.83471,64400000.0
2007-11-27 05:50:00,0.83467,0.83559,0.83467,0.83533,61200000.0
2007-11-27 05:55:00,0.8353,0.83546,0.83495,0.83515,74400000.0
2007-11-27 06:00:00,0.83509,0.83513,0.83408,0.83417,64400000.0
2007-11-27 06:05:00,0.83415,0.83459,0.83367,0.83417,75800000.0
2007-11-27 06:10:00,0.83383,0.83445,0.83371,0.83404,62200000.0
2007-11-27 06:15:00,0.83432,0.83432,0.8333,0.83359,64000000.0
2007-11-27 06:20:00,0.83327,0.83396,0.83251,0.83361,70400000.0
2007-11-27 06:25:00,0.83329,0.83345,0.83265,0.83339,52800000.0
2007-11-27 06:30:00,0.83341,0.83341,0.83233,0.83337,70400000.0
2007-11-27 06:35:00,0.83348,0.83348,0.83256,0.8331,71200000.0
2007-11-27 06:40:00,0.83311,0.8333,0.8325,0.83272,70200000.0
2007-11-27 06:45:00,0.83256,0.83431,0.83225,0.83431,59200000.0
2007-11-27 06:50:00,0.83419,0.83419,0.83342,0.83342,69200000.0
2007-11-27 06:55:00,0.83359,0.83417,0.83359,0.83391,67200000.0
2007-11-27 07:00:00,0.83366,0.83385,0.83325,0.83371,58000000.0
2007-11-27 07:05:00,0.8338,0.834,0.83368,0.83391,61200000.0
2007-11-27 07:10:00,0.83388,0.834,0.83359,0.83359,68000000.0
2007-11-27 07:15:00,0.83376,0.8339,0.83332,0.83343,66000000.0
2007-11-27 07:20:00,0.83338,0.83434,0.83338,0.83386,56000000.0
2007-11-27 07:25:00,0.83367,0.83437,0.83301,0.83437,61800000.0
2007-11-27 07:30:00,0.83435,0.83437,0.83409,0.83418,59200000.0
2007-11-27 07:35:00,0.83419,0.83485,0.83411,0.83472,65600000.0
2007-11-27 07:40:00,0.83477,0.83612,0.83474,0.8357,67600000.0
2007-11-27 07:45:00,0.83578,0.83585,0.83489,0.83489,59000000.0
2007-11-27 07:50:00,0.83509,0.83509,0.83456,0.8347,62200000.0
2007-11-27 07:55:00,0.83457,0.83498,0.83443,0.83488,68800000.0
2007-11-27 08:00:00,0.83485,0.83509,0.83454,0.83494,69600000.0
2007-11-27 08:05:00,0.83483,0.83533,0.83473,0.83508,73800000.0
2007-11-27 08:10:00,0.83516,0.83603,0.83503,0.83557,62400000.0
2007-11-27 08:15:00,0.83573,0.83576,0.8349,0.83528,62400000.0
2007-11-27 08:20:00,0.8351,0.8353,0.83478,0.83506,65600000.0
2007-11-27 08:25:00,0.83519,0.8352,0.834,0.83438,65000000.0
2007-11-27 08:30:00,0.83455,0.83468,0.83398,0.83398,72600000.0
2007-11-27 08:35:00,0.83373,0.83382,0.8331,0.8331,55800000.0
2007-11-27 08:40:00,0.83331,0.83402,0.83295,0.83379,58000000.0
2007-11-27 08:45:00,0.83366,0.8343,0.83346,0.83398,58600000.0
2007-11-27 08:50:00,0.8343,0.83434,0.83391,0.83396,64000000.0
2007-11-27 08:55:00,0.83396,0.83445,0.8337,0.83406,67400000.0
2007-11-27 09:00:00,0.83412,0.83453,0.8334,0.8334,67200000.0
2007-11-27 09:05:00,0.83305,0.83312,0.83231,0.83248,80800000.0
2007-11-27 09:10:00,0.83245,0.83288,0.83233,0.83267,64000000.0
2007-11-27 09:15:00,0.83281,0.83295,0.8323,0.83294,74000000.0
2007-11-27 09:20:00,0.83293,0.83319,0.8325,0.83301,65600000.0
2007-11-27 09:25:00,0.83272,0.83349,0.83259,0.83349,70400000.0
2007-11-27 09:30:00,0.83343,0.83458,0.83283,0.83458,75600000.0
2007-11-27 09:35:00,0.83459,0.83459,0.83359,0.83359,66800000.0
2007-11-27 09:40:00,0.83412,0.83416,0.83388,0.83399,64400000.0
2007-11-27 09:45:00,0.83401,0.83431,0.83398,0.83417,57600000.0
2007-11-27 09:50:00,0.83422,0.83431,0.83371,0.83386,67600000.0
2007-11-27 09:55:00,0.8337,0.83435,0.8335,0.83435,69000000.0
2007-11-27 10:00:00,0.8343,0.83471,0.834,0.834,62800000.0
2007-11-27 10:05:00,0.83424,0.8349,0.83391,0.83418,64000000.0
2007-11-27 10:10:00,0.83409,0.83448,0.83406,0.83448,68600000.0
2007-11-27 10:15:00,0.83434,0.8345,0.83411,0.83443,72000000.0
2007-11-27 10:20:00,0.83434,0.83454,0.8341,0.83425,67600000.0
2007-11-27 10:25:00,0.8338,0.83468,0.83363,0.83468,66400000.0
2007-11-27 10:30:00,0.83458,0.83487,0.8342,0.83429,59200000.0
2007-11-27 10:35:00,0.83421,0.83444,0.83365,0.83365,67600000.0
2007-11-27 10:40:00,0.83376,0.83443,0.83376,0.83426,66600000.0
2007-11-27 10:45:00,0.8343,0.83571,0.8343,0.83481,66000000.0
2007-11-27 10:50:00,0.83483,0.83489,0.83388,0.83392,61800000.0
2007-11-27 10:55:00,0.83409,0.83432,0.83369,0.83369,67000000.0
2007-11-27 11:00:00,0.83357,0.83376,0.83334,0.83376,65600000.0
2007-11-27 11:05:00,0.83375,0.83457,0.83337,0.8342,57000000.0
2007-11-27 11:10:00,0.83429,0.8344,0.83376,0.83377,76800000.0
2007-11-27 11:15:00,0.83362,0.83438,0.83352,0.83405,69800000.0
2007-11-27 11:20:00,0.83415,0.83471,0.83361,0.83401,72400000.0
2007-11-27 11:25:00,0.83377,0.83419,0.83297,0.83297,61800000.0
2007-11-27 11:30:00,0.83306,0.83331,0.83288,0.83318,71200000.0
2007-11-27 11:35:00,0.83333,0.83333,0.83244,0.83244,69200000.0
2007-11-27 11:40:00,0.83238,0.83255,0.83137,0.83212,61800000.0
2007-11-27 11:45:00,0.83211,0.83282,0.83187,0.8328,68800000.0
2007-11-27 11:50:00,0.83275,0.83285,0.83213,0.83239,72400000.0
2007-11-27 11:55:00,0.8318,0.83207,0.83071,0.83183,67600000.0
2007-11-27 12:00:00,0.83198,0.83239,0.83195,0.83239,70400000.0
2007-11-27 12:05:00,0.83239,0.83263,0.83236,0.83253,70400000.0
2007-11-27 12:10:00,0.8325,0.833,0.83171,0.83182,77800000.0
2007-11-27 12:15:00,0.8317,0.83224,0.83159,0.83207,67000000.0
2007-11-27 12:20:00,0.83201,0.83223,0.83194,0.83197,67600000.0
2007-11-27 12:25:00,0.83189,0.83189,0.83111,0.83127,61200000.0
2007-11-27 12:30:00,0.83112,0.83167,0.83109,0.83143,67200000.0
2007-11-27 12:35:00,0.83145,0.83156,0.83127,0.83156,74000000.0
2007-11-27 12:40:00,0.83162,0.83176,0.83136,0.83146,64000000.0
2007-11-27 12:45:00,0.83149,0.83211,0.83129,0.83197,62800000.0
2007-11-27 12:50:00,0.83188,0.83199,0.83116,0.83197,72400000.0
2007-11-27 12:55:00,0.83185,0.83208,0.83084,0.83208,61800000.0
2007-11-27 13:00:00,0.83223,0.83239,0.83165,0.83181,67200000.0
2007-11-27 13:05:00,0.83217,0.83222,0.83176,0.83189,67200000.0
2007-11-27 13:10:00,0.83193,0.83214,0.83134,0.83134,57600000.0
2007-11-27 13:15:00,0.83189,0.83237,0.83189,0.83235,59200000.0
2007-11-27 13:20:00,0.83217,0.83233,0.83185,0.83204,75600000.0
2007-11-27 13:25:00,0.83215,0.83235,0.83202,0.83232,65600000.0
2007-11-27 13:30:00,0.83224,0.8323,0.83165,0.83184,104800000.0
2007-11-27 13:35:00,0.83188,0.83221,0.83154,0.83207,124600000.0
2007-11-27 13:40:00,0.83204,0.83204,0.83133,0.83179,140800000.0
2007-11-27 13:45:00,0.83189,0.83237,0.83189,0.83237,122400000.0
2007-11-27 13:50:00,0.83242,0.83278,0.83239,0.83278,156000000.0
2007-11-27 13:55:00,0.83276,0.83294,0.83249,0.83249,130400000.0
2007-11-27 14:00:00,0.83243,0.83245,0.83222,0.83241,170600000.0
2007-11-27 14:05:00,0.83244,0.83249,0.83228,0.83237,151000000.0
2007-11-27 14:10:00,0.83234,0.8325,0.83215,0.83224,115200000.0
2007-11-27 14:15:00,0.83225,0.83236,0.83165,0.83205,185600000.0
2007-11-27 14:20:00,0.83222,0.8324,0.83184,0.83184,136800000.0
2007-11-27 14:25:00,0.83183,0.83183,0.83092,0.83112,107600000.0
2007-11-27 14:30:00,0.83101,0.8317,0.83065,0.8309,208000000.0
2007-11-27 14:35:00,0.8308,0.8308,0.83001,0.83036,183600000.0
2007-11-27 14:40:00,0.83041,0.83048,0.82993,0.82997,244800000.0
2007-11-27 14:45:00,0.82993,0.83014,0.82921,0.82958,152400000.0
2007-11-27 14:50:00,0.82945,0.82956,0.82883,0.82883,133200000.0
2007-11-27 14:55:00,0.82883,0.82883,0.82822,0.82829,103200000.0
2007-11-27 15:00:00,0.82797,0.82878,0.82734,0.82734,154600000.0
2007-11-27 15:05:00,0.8275,0.82815,0.82738,0.82805,102400000.0
2007-11-27 15:10:00,0.82782,0.82807,0.82758,0.82807,228000000.0
2007-11-27 15:15:00,0.828,0.82859,0.82787,0.82858,98400000.0
2007-11-27 15:20:00,0.82883,0.83039,0.8288,0.82987,166000000.0
2007-11-27 15:25:00,0.82998,0.83004,0.82802,0.82894,193200000.0
2007-11-27 15:30:00,0.82891,0.82891,0.82784,0.82847,251400000.0
2007-11-27 15:35:00,0.82836,0.82961,0.82813,0.82937,199000000.0
2007-11-27 15:40:00,0.82926,0.82978,0.82891,0.82963,208000000.0
2007-11-27 15:45:00,0.82974,0.82993,0.82905,0.82941,124600000.0
2007-11-27 15:50:00,0.82957,0.83,0.82944,0.82999,90000000.0
2007-11-27 15:55:00,0.82955,0.8302,0.82935,0.83014,143400000.0
2007-11-27 16:00:00,0.8301,0.8301,0.82919,0.82927,239200000.0
2007-11-27 16:05:00,0.82929,0.83049,0.82918,0.83038,199800000.0
2007-11-27 16:10:00,0.83037,0.83037,0.83003,0.83003,207600000.0
2007-11-27 16:15:00,0.83,0.83028,0.82939,0.82958,170000000.0
2007-11-27 16:20:00,0.82959,0.82989,0.829,0.829,200400000.0
2007-11-27 16:25:00,0.82903,0.82916,0.82879,0.82892,172400000.0
2007-11-27 16:30:00,0.82889,0.83011,0.82873,0.83011,171600000.0
2007-11-27 16:35:00,0.83021,0.83248,0.83021,0.83168,228400000.0
2007-11-27 16:40:00,0.83154,0.83195,0.83052,0.83052,121000000.0
2007-11-27 16:45:00,0.83056,0.8316,0.83033,0.8316,318200000.0
2007-11-27 16:50:00,0.83153,0.83184,0.83125,0.83171,159400000.0
2007-11-27 16:55:00,0.83127,0.83237,0.83116,0.83193,196800000.0
2007-11-27 17:00:00,0.83165,0.83195,0.83116,0.83162,232200000.0
2007-11-27 17:05:00,0.83164,0.83196,0.83107,0.83113,181000000.0
2007-11-27 17:10:00,0.8312,0.8312,0.82878,0.82887,147000000.0
2007-11-27 17:15:00,0.82888,0.83018,0.8288,0.83001,103400000.0
2007-11-27 17:20:00,0.83,0.83112,0.82994,0.83112,123200000.0
2007-11-27 17:25:00,0.83097,0.83225,0.83094,0.8322,200800000.0
2007-11-27 17:30:00,0.83238,0.83373,0.83238,0.83367,371600000.0
2007-11-27 17:35:00,0.8337,0.83371,0.83293,0.83335,205800000.0
2007-11-27 17:40:00,0.83315,0.83421,0.83304,0.83411,226200000.0
2007-11-27 17:45:00,0.83426,0.83553,0.83374,0.83553,304000000.0
2007-11-27 17:50:00,0.83577,0.8361,0.83549,0.8355,262000000.0
2007-11-27 17:55:00,0.83525,0.83626,0.83513,0.83626,269600000.0
2007-11-27 18:00:00,0.83638,0.8365,0.8358,0.83581,233800000.0
2007-11-27 18:05:00,0.83578,0.83581,0.83481,0.83502,320400000.0
2007-11-27 18:10:00,0.83521,0.83742,0.83521,0.83742,131600000.0
2007-11-27 18:15:00,0.83725,0.83734,0.83695,0.83723,226600000.0
2007-11-27 18:20:00,0.83756,0.83787,0.83713,0.83726,234400000.0
2007-11-27 18:25:00,0.83691,0.83726,0.8368,0.83695,145800000.0
2007-11-27 18:30:00,0.83703,0.83726,0.83678,0.83725,207800000.0
2007-11-27 18:35:00,0.83736,0.83802,0.83734,0.83796,176000000.0
2007-11-27 18:40:00,0.83804,0.83834,0.8377,0.8377,177800000.0
2007-11-27 18:45:00,0.83781,0.83791,0.83688,0.83737,136000000.0
2007-11-27 18:50:00,0.83707,0.83732,0.83676,0.83696,146000000.0
2007-11-27 18:55:00,0.83706,0.83788,0.83693,0.8374,145400000.0
2007-11-27 19:00:00,0.8372,0.83773,0.8372,0.83772,134200000.0
2007-11-27 19:05:00,0.83776,0.83776,0.83696,0.83708,161800000.0
2007-11-27 19:10:00,0.83695,0.83719,0.83673,0.83697,111200000.0
2007-11-27 19:15:00,0.83703,0.83709,0.83674,0.83696,83200000.0
2007-11-27 19:20:00,0.83711,0.83724,0.83657,0.83695,116800000.0
2007-11-27 19:25:00,0.83693,0.83709,0.83633,0.83665,94200000.0
2007-11-27 19:30:00,0.83685,0.83807,0.83685,0.83807,85800000.0
2007-11-27 19:35:00,0.83802,0.8391,0.83799,0.839,95200000.0
2007-11-27 19:40:00,0.83908,0.83972,0.83901,0.83901,82000000.0
2007-11-27 19:45:00,0.83903,0.84024,0.83898,0.8399,94200000.0
2007-11-27 19:50:00,0.84004,0.84004,0.83966,0.83994,76000000.0
2007-11-27 19:55:00,0.83983,0.83984,0.83913,0.83913,60200000.0
2007-11-27 20:00:00,0.8391,0.83921,0.83877,0.83902,68200000.0
2007-11-27 20:05:00,0.83918,0.83923,0.83896,0.83922,57400000.0
2007-11-27 20:10:00,0.83933,0.83945,0.83903,0.83914,86400000.0
2007-11-27 20:15:00,0.83909,0.83957,0.83909,0.83942,64000000.0
2007-11-27 20:20:00,0.83947,0.83955,0.83924,0.83955,76000000.0
2007-11-27 20:25:00,0.83973,0.83977,0.83947,0.83961,57200000.0
2007-11-27 20:30:00,0.83952,0.83962,0.83933,0.83943,58000000.0
2007-11-27 20:35:00,0.83935,0.83961,0.83888,0.83956,68600000.0
2007-11-27 20:40:00,0.83954,0.83966,0.83926,0.83926,66000000.0
2007-11-27 20:45:00,0.83914,0.83945,0.83914,0.83924,36600000.0
2007-11-27 20:50:00,0.83933,0.83938,0.83851,0.83862,64000000.0
2007-11-27 20:55:00,0.8386,0.8386,0.83781,0.83799,60200000.0
2007-11-27 21:00:00,0.83818,0.83818,0.83682,0.83696,62200000.0
2007-11-27 21:05:00,0.83709,0.83769,0.83681,0.83751,66600000.0
2007-11-27 21:10:00,0.83742,0.83774,0.83721,0.83774,68800000.0
2007-11-27 21:15:00,0.83791,0.83818,0.83777,0.83797,56400000.0
2007-11-27 21:20:00,0.83802,0.83802,0.8376,0.83784,58000000.0
2007-11-27 21:25:00,0.83785,0.83795,0.83727,0.83776,59200000.0
2007-11-27 21:30:00,0.83776,0.83776,0.83645,0.83713,51200000.0
2007-11-27 21:35:00,0.83715,0.83715,0.83588,0.83659,74000000.0
2007-11-27 21:40:00,0.83698,0.83698,0.83544,0.83544,73600000.0
2007-11-27 21:45:00,0.83552,0.83585,0.83452,0.83452,69200000.0
2007-11-27 21:50:00,0.83547,0.83597,0.8354,0.8359,56400000.0
2007-11-27 21:55:00,0.83588,0.83615,0.83538,0.83586,60800000.0
2007-11-27 22:00:00,0.83624,0.83659,0.83604,0.83617,52800000.0
2007-11-27 22:05:00,0.83603,0.83641,0.83593,0.83633,64400000.0
2007-11-27 22:10:00,0.83645,0.8369,0.83634,0.83667,72400000.0
2007-11-27 22:15:00,0.83641,0.83673,0.83629,0.8365,56000000.0
2007-11-27 22:20:00,0.83673,0.83714,0.83582,0.83683,57800000.0
2007-11-27 22:25:00,0.83683,0.83698,0.83539,0.83545,70400000.0
2007-11-27 22:30:00,0.83571,0.8369,0.83571,0.83684,89000000.0
2007-11-27 22:35:00,0.83707,0.83795,0.83672,0.83795,67200000.0
2007-11-27 22:40:00,0.83816,0.83865,0.83765,0.83828,52800000.0
2007-11-27 22:45:00,0.83846,0.83846,0.83683,0.83757,52800000.0
2007-11-27 22:50:00,0.83752,0.83757,0.83707,0.83738,65600000.0
2007-11-27 22:55:00,0.83727,0.83808,0.83725,0.83806,61800000.0
2007-11-27 23:00:00,0.83805,0.83835,0.83734,0.83832,74000000.0
2007-11-27 23:05:00,0.83831,0.83843,0.83803,0.83828,50000000.0
2007-11-27 23:10:00,0.83828,0.83828,0.83705,0.83705,61800000.0
2007-11-27 23:15:00,0.83729,0.83766,0.83717,0.83754,63800000.0
2007-11-27 23:20:00,0.83765,0.83816,0.83709,0.83812,58600000.0
2007-11-27 23:25:00,0.83789,0.83794,0.83748,0.83764,54800000.0
2007-11-27 23:30:00,0.83752,0.8378,0.83671,0.8378,68200000.0
2007-11-27 23:35:00,0.83778,0.8388,0.83761,0.8388,60800000.0
2007-11-27 23:40:00,0.83863,0.83875,0.83835,0.83869,62400000.0
2007-11-27 23:45:00,0.83881,0.839,0.83838,0.83899,57600000.0
2007-11-27 23:50:00,0.83889,0.83896,0.8383,0.83875,67200000.0
2007-11-27 23:55:00,0.83864,0.83866,0.83767,0.83804,87400000.0
2007-11-28 00:00:00,0.8379,0.83864,0.83783,0.83825,58000000.0
2007-11-28 00:05:00,0.83845,0.83917,0.83832,0.83917,58400000.0
2007-11-28 00:10:00,0.83923,0.83941,0.83869,0.83882,50400000.0
2007-11-28 00:15:00,0.83885,0.83893,0.83779,0.83866,61800000.0
2007-11-28 00:20:00,0.83869,0.83874,0.83807,0.83816,57600000.0
2007-11-28 00:25:00,0.83824,0.83867,0.83819,0.83819,46400000.0
2007-11-28 00:30:00,0.83857,0.83957,0.83857,0.83941,67200000.0
2007-11-28 00:35:00,0.83921,0.83922,0.83867,0.83871,69600000.0
2007-11-28 00:40:00,0.83883,0.83945,0.83882,0.83917,56000000.0
2007-11-28 00:45:00,0.83901,0.83927,0.83898,0.83916,72400000.0
2007-11-28 00:50:00,0.83904,0.83927,0.83889,0.83891,53200000.0
2007-11-28 00:55:00,0.83895,0.83925,0.83878,0.83893,62800000.0
2007-11-28 01:00:00,0.83894,0.83957,0.83894,0.83918,67600000.0
2007-11-28 01:05:00,0.83913,0.83922,0.83885,0.839,60800000.0
2007-11-28 01:10:00,0.83844,0.83964,0.83839,0.8395,54400000.0
2007-11-28 01:15:00,0.83947,0.84201,0.83937,0.84057,57600000.0
2007-11-28 01:20:00,0.84065,0.84163,0.84041,0.84041,65400000.0
2007-11-28 01:25:00,0.84034,0.8404,0.83815,0.83901,59000000.0
2007-11-28 01:30:00,0.83909,0.83915,0.83892,0.83892,54400000.0
2007-11-28 01:35:00,0.83883,0.83912,0.8388,0.83891,55200000.0
2007-11-28 01:40:00,0.83893,0.839,0.838,0.838,46400000.0
2007-11-28 01:45:00,0.83779,0.83923,0.83777,0.83879,49600000.0
2007-11-28 01:50:00,0.83863,0.83914,0.83795,0.83885,61800000.0
2007-11-28 01:55:00,0.83864,0.83896,0.83765,0.83896,62400000.0
2007-11-28 02:00:00,0.83921,0.83971,0.83853,0.83971,71800000.0
2007-11-28 02:05:00,0.84008,0.84042,0.83984,0.84019,68800000.0
2007-11-28 02:10:00,0.83981,0.84079,0.83965,0.84077,73600000.0
2007-11-28 02:15:00,0.84075,0.84087,0.84066,0.84073,55400000.0
2007-11-28 02:20:00,0.84065,0.84079,0.84034,0.84043,66800000.0
2007-11-28 02:25:00,0.84045,0.84057,0.83944,0.84045,59200000.0
2007-11-28 02:30:00,0.84043,0.84156,0.84043,0.84097,65000000.0
2007-11-28 02:35:00,0.84102,0.84102,0.84012,0.84021,58600000.0
2007-11-28 02:40:00,0.84017,0.8408,0.84006,0.84053,67400000.0
2007-11-28 02:45:00,0.84036,0.84057,0.84012,0.84038,61800000.0
2007-11-28 02:50:00,0.84019,0.84031,0.83994,0.84026,63400000.0
2007-11-28 02:55:00,0.83996,0.84008,0.83906,0.83915,66400000.0
2007-11-28 03:00:00,0.83907,0.8393,0.83822,0.83869,64000000.0
2007-11-28 03:05:00,0.83868,0.8396,0.83861,0.83882,59600000.0
2007-11-28 03:10:00,0.83854,0.83894,0.83852,0.83891,73000000.0
2007-11-28 03:15:00,0.83888,0.839,0.83754,0.83849,70400000.0
2007-11-28 03:20:00,0.83832,0.83938,0.83832,0.83921,57600000.0
2007-11-28 03:25:00,0.8392,0.83932,0.83848,0.83851,65400000.0
2007-11-28 03:30:00,0.83845,0.83866,0.83829,0.83857,63400000.0
2007-11-28 03:35:00,0.83842,0.8388,0.8383,0.83849,58400000.0
2007-11-28 03:40:00,0.83858,0.83932,0.83858,0.83932,49600000.0
2007-11-28 03:45:00,0.83932,0.83971,0.83914,0.83957,51600000.0
2007-11-28 03:50:00,0.83967,0.84013,0.83963,0.84002,73400000.0
2007-11-28 03:55:00,0.84004,0.84012,0.8393,0.8395,62400000.0
2007-11-28 04:00:00,0.83952,0.83955,0.83894,0.83919,74000000.0
2007-11-28 04:05:00,0.83924,0.83934,0.83884,0.83891,60800000.0
2007-11-28 04:10:00,0.8388,0.83903,0.83799,0.83867,60200000.0
2007-11-28 04:15:00,0.83879,0.83903,0.83833,0.83888,53200000.0
2007-11-28 04:20:00,0.83888,0.83898,0.8388,0.83887,65400000.0
2007-11-28 04:25:00,0.83902,0.83907,0.83879,0.83881,65600000.0
2007-11-28 04:30:00,0.83897,0.83911,0.8383,0.8383,57800000.0
2007-11-28 04:35:00,0.83814,0.83844,0.83789,0.83834,63000000.0
2007-11-28 04:40:00,0.83821,0.83851,0.83801,0.83841,64400000.0
2007-11-28 04:45:00,0.83856,0.83856,0.83758,0.83814,63200000.0
2007-11-28 04:50:00,0.8382,0.83865,0.83746,0.83802,69000000.0
2007-11-28 04:55:00,0.83801,0.83824,0.83772,0.83803,67600000.0
2007-11-28 05:00:00,0.83819,0.83819,0.83732,0.83763,60800000.0
2007-11-28 05:05:00,0.83784,0.83813,0.83756,0.83765,63200000.0
2007-11-28 05:10:00,0.83762,0.83811,0.83723,0.83811,69200000.0
2007-11-28 05:15:00,0.83823,0.83832,0.83771,0.83811,62400000.0
2007-11-28 05:20:00,0.83793,0.83827,0.83788,0.83817,64000000.0
2007-11-28 05:25:00,0.83807,0.83823,0.8378,0.8379,67600000.0
2007-11-28 05:30:00,0.83792,0.8388,0.83758,0.8388,70800000.0
2007-11-28 05:35:00,0.83878,0.83881,0.83806,0.83813,52800000.0
2007-11-28 05:40:00,0.83801,0.8381,0.83782,0.83799,57000000.0
2007-11-28 05:45:00,0.83804,0.83811,0.8375,0.83791,64000000.0
2007-11-28 05:50:00,0.83811,0.83811,0.83746,0.83782,61200000.0
2007-11-28 05:55:00,0.83776,0.83784,0.8374,0.83768,75200000.0
2007-11-28 06:00:00,0.83767,0.83812,0.83721,0.83796,63800000.0
2007-11-28 06:05:00,0.83797,0.83836,0.83795,0.83816,75000000.0
2007-11-28 06:10:00,0.83805,0.83837,0.83787,0.83824,62400000.0
2007-11-28 06:15:00,0.83829,0.83839,0.83811,0.83816,64000000.0
2007-11-28 06:20:00,0.83834,0.83846,0.83814,0.83833,69800000.0
2007-11-28 06:25:00,0.83826,0.83908,0.83821,0.83899,59200000.0
2007-11-28 06:30:00,0.83912,0.83947,0.83868,0.83947,70800000.0
2007-11-28 06:35:00,0.83959,0.83959,0.83881,0.83895,70800000.0
2007-11-28 06:40:00,0.839,0.839,0.8383,0.8383,70800000.0
2007-11-28 06:45:00,0.83823,0.83854,0.83817,0.83833,59200000.0
2007-11-28 06:50:00,0.83828,0.83896,0.83823,0.83878,68800000.0
2007-11-28 06:55:00,0.83907,0.83907,0.83864,0.83871,67000000.0
2007-11-28 07:00:00,0.83868,0.83916,0.83863,0.83893,58600000.0
2007-11-28 07:05:00,0.8389,0.83923,0.83868,0.83872,59600000.0
2007-11-28 07:10:00,0.83863,0.83889,0.83847,0.83867,70000000.0
2007-11-28 07:15:00,0.83875,0.8388,0.83837,0.8388,65600000.0
2007-11-28 07:20:00,0.83879,0.839,0.83858,0.83875,56000000.0
2007-11-28 07:25:00,0.8387,0.83976,0.83862,0.83926,61800000.0
2007-11-28 07:30:00,0.83922,0.83977,0.83912,0.8394,59200000.0
2007-11-28 07:35:00,0.83934,0.83948,0.83912,0.83924,63800000.0
2007-11-28 07:40:00,0.83903,0.8397,0.83903,0.8397,66600000.0
2007-11-28 07:45:00,0.83973,0.83977,0.83937,0.8397,59200000.0
2007-11-28 07:50:00,0.83974,0.8404,0.83974,0.84016,63800000.0
2007-11-28 07:55:00,0.84017,0.84039,0.83971,0.84003,68200000.0
2007-11-28 08:00:00,0.84029,0.84042,0.83974,0.84027,68600000.0
2007-11-28 08:05:00,0.84025,0.84036,0.83933,0.8399,74000000.0
2007-11-28 08:10:00,0.83982,0.84017,0.83947,0.84017,62800000.0
2007-11-28 08:15:00,0.84018,0.84039,0.8401,0.84021,62800000.0
2007-11-28 08:20:00,0.84018,0.84053,0.84004,0.84027,65000000.0
2007-11-28 08:25:00,0.84033,0.84048,0.83996,0.84032,65600000.0
2007-11-28 08:30:00,0.84026,0.84077,0.84014,0.84066,71800000.0
2007-11-28 08:35:00,0.84027,0.84042,0.83971,0.84032,56400000.0
2007-11-28 08:40:00,0.84053,0.84054,0.83942,0.84041,57600000.0
2007-11-28 08:45:00,0.84034,0.84055,0.84018,0.84021,59600000.0
2007-11-28 08:50:00,0.84036,0.8407,0.83985,0.84005,64400000.0
2007-11-28 08:55:00,0.83979,0.8399,0.83925,0.83933,67200000.0
2007-11-28 09:00:00,0.83928,0.83928,0.83896,0.83922,67600000.0
2007-11-28 09:05:00,0.83929,0.83948,0.83889,0.83939,80800000.0
2007-11-28 09:10:00,0.83928,0.83959,0.83928,0.83945,63400000.0
2007-11-28 09:15:00,0.83952,0.83952,0.83916,0.83928,74400000.0
2007-11-28 09:20:00,0.83936,0.83938,0.83852,0.83875,65400000.0
2007-11-28 09:25:00,0.83846,0.83891,0.83835,0.83891,71200000.0
2007-11-28 09:30:00,0.83895,0.8399,0.83795,0.8399,74600000.0
2007-11-28 09:35:00,0.84033,0.84071,0.84018,0.8405,64800000.0
2007-11-28 09:40:00,0.84054,0.84104,0.84032,0.84097,63800000.0
2007-11-28 09:45:00,0.84144,0.84205,0.84144,0.84193,58000000.0
2007-11-28 09:50:00,0.84182,0.84214,0.84162,0.84164,67200000.0
2007-11-28 09:55:00,0.84169,0.84199,0.84128,0.84159,68800000.0
2007-11-28 10:00:00,0.84152,0.84152,0.84095,0.84106,62400000.0
2007-11-28 10:05:00,0.84106,0.8414,0.841,0.8414,64000000.0
2007-11-28 10:10:00,0.84168,0.84175,0.84082,0.84091,69600000.0
2007-11-28 10:15:00,0.84099,0.84236,0.84099,0.84174,71800000.0
2007-11-28 10:20:00,0.8418,0.84286,0.8418,0.84265,66600000.0
2007-11-28 10:25:00,0.84287,0.84287,0.8421,0.84234,65800000.0
2007-11-28 10:30:00,0.84224,0.84271,0.84208,0.84261,60400000.0
2007-11-28 10:35:00,0.8428,0.84366,0.8428,0.84359,67200000.0
2007-11-28 10:40:00,0.8437,0.84506,0.8437,0.84506,67000000.0
2007-11-28 10:45:00,0.84531,0.84607,0.84531,0.84564,65400000.0
2007-11-28 10:50:00,0.84591,0.84747,0.84591,0.84684,62400000.0
2007-11-28 10:55:00,0.84701,0.84736,0.84627,0.84639,66000000.0
2007-11-28 11:00:00,0.84647,0.84669,0.84593,0.84615,65600000.0
2007-11-28 11:05:00,0.84588,0.84636,0.84577,0.84632,57600000.0
2007-11-28 11:10:00,0.84635,0.8468,0.84626,0.84652,76200000.0
2007-11-28 11:15:00,0.8465,0.84662,0.84618,0.84662,70800000.0
2007-11-28 11:20:00,0.84658,0.84726,0.8465,0.84726,71400000.0
2007-11-28 11:25:00,0.84755,0.84756,0.84641,0.84667,62800000.0
2007-11-28 11:30:00,0.84687,0.84709,0.84669,0.84676,70400000.0
2007-11-28 11:35:00,0.84673,0.84738,0.84673,0.84716,69200000.0
2007-11-28 11:40:00,0.84724,0.84748,0.84634,0.8472,62400000.0
2007-11-28 11:45:00,0.84731,0.84796,0.84721,0.8479,68200000.0
2007-11-28 11:50:00,0.84785,0.84785,0.8475,0.8475,72400000.0
2007-11-28 11:55:00,0.84733,0.84767,0.84663,0.84756,67600000.0
2007-11-28 12:00:00,0.84757,0.84839,0.8475,0.84809,70400000.0
2007-11-28 12:05:00,0.84788,0.84826,0.84788,0.84816,70800000.0
2007-11-28 12:10:00,0.84819,0.84862,0.84811,0.84856,78800000.0
2007-11-28 12:15:00,0.84851,0.8486,0.84816,0.8484,66600000.0
2007-11-28 12:20:00,0.84869,0.84871,0.84833,0.84846,67200000.0
2007-11-28 12:25:00,0.84856,0.84878,0.8483,0.84845,60800000.0
2007-11-28 12:30:00,0.84841,0.84946,0.84841,0.8493,68000000.0
2007-11-28 12:35:00,0.84929,0.85016,0.84929,0.84984,73600000.0
2007-11-28 12:40:00,0.84985,0.8501,0.84951,0.8497,62800000.0
2007-11-28 12:45:00,0.84983,0.85019,0.84977,0.85008,62800000.0
2007-11-28 12:50:00,0.8501,0.85081,0.84993,0.85042,72400000.0
2007-11-28 12:55:00,0.85033,0.85233,0.84946,0.85232,62800000.0
2007-11-28 13:00:00,0.85221,0.85257,0.85201,0.85232,68400000.0
2007-11-28 13:05:00,0.85224,0.85234,0.85182,0.85187,66600000.0
2007-11-28 13:10:00,0.8519,0.85192,0.85137,0.85141,58400000.0
2007-11-28 13:15:00,0.85134,0.85143,0.85042,0.85046,59200000.0
2007-11-28 13:20:00,0.85038,0.8508,0.85027,0.85074,75600000.0
2007-11-28 13:25:00,0.8508,0.85094,0.85062,0.85062,65000000.0
2007-11-28 13:30:00,0.85052,0.85119,0.85052,0.8506,104400000.0
2007-11-28 13:35:00,0.8504,0.85064,0.85027,0.85061,124200000.0
2007-11-28 13:40:00,0.85068,0.85141,0.85068,0.85141,141200000.0
2007-11-28 13:45:00,0.85161,0.85161,0.85113,0.85113,121800000.0
2007-11-28 13:50:00,0.85112,0.85126,0.85099,0.85114,157600000.0
2007-11-28 13:55:00,0.85118,0.85119,0.85062,0.85062,129400000.0
2007-11-28 14:00:00,0.8506,0.85069,0.85039,0.85044,171400000.0
2007-11-28 14:05:00,0.85036,0.85049,0.84986,0.85043,150400000.0
2007-11-28 14:10:00,0.85019,0.85122,0.84997,0.85118,115600000.0
2007-11-28 14:15:00,0.85095,0.85158,0.85069,0.85141,185800000.0
2007-11-28 14:20:00,0.85147,0.85212,0.85144,0.85149,138200000.0
2007-11-28 14:25:00,0.85214,0.85237,0.85204,0.85237,106600000.0
2007-11-28 14:30:00,0.85249,0.85474,0.85236,0.85474,208800000.0
2007-11-28 14:35:00,0.85457,0.85492,0.85396,0.85492,183600000.0
2007-11-28 14:40:00,0.85493,0.85692,0.85492,0.85666,245000000.0
2007-11-28 14:45:00,0.85651,0.85785,0.85651,0.85785,152000000.0
2007-11-28 14:50:00,0.85804,0.85805,0.85667,0.85667,132200000.0
2007-11-28 14:55:00,0.85661,0.85688,0.85627,0.85635,102400000.0
2007-11-28 15:00:00,0.85626,0.85696,0.85588,0.85684,154400000.0
2007-11-28 15:05:00,0.8571,0.85751,0.8564,0.85723,107600000.0
2007-11-28 15:10:00,0.85692,0.85818,0.85655,0.85786,229200000.0
2007-11-28 15:15:00,0.85782,0.8582,0.85756,0.85817,98000000.0
2007-11-28 15:20:00,0.85813,0.85831,0.85704,0.85704,165000000.0
2007-11-28 15:25:00,0.85688,0.85708,0.85527,0.85616,193400000.0
2007-11-28 15:30:00,0.85484,0.8566,0.85449,0.8566,251000000.0
2007-11-28 15:35:00,0.85672,0.85857,0.85655,0.85857,198800000.0
2007-11-28 15:40:00,0.85856,0.85902,0.85852,0.85892,206400000.0
2007-11-28 15:45:00,0.8589,0.85912,0.85802,0.85802,125400000.0
2007-11-28 15:50:00,0.8581,0.85898,0.85796,0.85802,89600000.0
2007-11-28 15:55:00,0.85798,0.85798,0.85736,0.85754,146000000.0
2007-11-28 16:00:00,0.85769,0.85812,0.85739,0.85741,237200000.0
2007-11-28 16:05:00,0.85742,0.85772,0.85723,0.85736,200200000.0
2007-11-28 16:10:00,0.85728,0.85747,0.85717,0.85737,208400000.0
2007-11-28 16:15:00,0.85745,0.85751,0.85716,0.85751,169400000.0
2007-11-28 16:20:00,0.85746,0.85856,0.85705,0.85844,200200000.0
2007-11-28 16:25:00,0.85845,0.85899,0.85829,0.85829,172000000.0
2007-11-28 16:30:00,0.85833,0.85876,0.85799,0.85844,171600000.0
2007-11-28 16:35:00,0.85842,0.85882,0.85799,0.85878,227400000.0
2007-11-28 16:40:00,0.85855,0.85874,0.85831,0.85865,121000000.0
2007-11-28 16:45:00,0.85878,0.85932,0.8583,0.85891,316000000.0
2007-11-28 16:50:00,0.8588,0.8588,0.85818,0.85872,160400000.0
2007-11-28 16:55:00,0.85885,0.85885,0.85826,0.85865,195200000.0
2007-11-28 17:00:00,0.85867,0.85875,0.85792,0.85792,232600000.0
2007-11-28 17:05:00,0.85798,0.85817,0.8576,0.85777,182800000.0
2007-11-28 17:10:00,0.85788,0.85858,0.8578,0.85858,146000000.0
2007-11-28 17:15:00,0.85821,0.85837,0.85806,0.85833,104800000.0
2007-11-28 17:20:00,0.85845,0.85932,0.85845,0.85926,123000000.0
2007-11-28 17:25:00,0.8594,0.85952,0.85926,0.8595,200800000.0
2007-11-28 17:30:00,0.85957,0.85957,0.85849,0.85859,373000000.0
2007-11-28 17:35:00,0.85862,0.86009,0.85853,0.86009,204400000.0
2007-11-28 17:40:00,0.86013,0.86111,0.85986,0.86008,227200000.0
2007-11-28 17:45:00,0.86007,0.8607,0.85902,0.86068,306000000.0
2007-11-28 17:50:00,0.86073,0.86137,0.86062,0.86131,260600000.0
2007-11-28 17:55:00,0.86138,0.86144,0.8609,0.86123,269200000.0
2007-11-28 18:00:00,0.86118,0.86118,0.86019,0.86043,232800000.0
2007-11-28 18:05:00,0.8605,0.86155,0.8605,0.86144,319000000.0
2007-11-28 18:10:00,0.86138,0.86153,0.86105,0.86144,130400000.0
2007-11-28 18:15:00,0.86167,0.8623,0.86156,0.86178,227800000.0
2007-11-28 18:20:00,0.86172,0.86172,0.86101,0.86101,231000000.0
2007-11-28 18:25:00,0.86099,0.86104,0.86072,0.86072,145400000.0
2007-11-28 18:30:00,0.86047,0.86047,0.85947,0.85974,207600000.0
2007-11-28 18:35:00,0.85971,0.85979,0.85892,0.85903,175400000.0
2007-11-28 18:40:00,0.85916,0.85963,0.859,0.85928,177400000.0
2007-11-28 18:45:00,0.85903,0.85956,0.858,0.85932,136600000.0
2007-11-28 18:50:00,0.85935,0.85984,0.85889,0.85984,145600000.0
2007-11-28 18:55:00,0.86004,0.86122,0.8599,0.8612,146400000.0
2007-11-28 19:00:00,0.86149,0.86161,0.86098,0.8612,135200000.0
2007-11-28 19:05:00,0.86119,0.86134,0.86075,0.86093,163600000.0
2007-11-28 19:10:00,0.86087,0.8614,0.86041,0.86058,101600000.0
2007-11-28 19:15:00,0.86041,0.86076,0.86013,0.86076,83600000.0
2007-11-28 19:20:00,0.86071,0.86109,0.86044,0.86109,115400000.0
2007-11-28 19:25:00,0.86118,0.8613,0.86073,0.86076,95200000.0
2007-11-28 19:30:00,0.86077,0.86131,0.86051,0.86099,87200000.0
2007-11-28 19:35:00,0.86084,0.86091,0.86044,0.86058,93200000.0
2007-11-28 19:40:00,0.86051,0.86053,0.86012,0.86012,81600000.0
2007-11-28 19:45:00,0.86011,0.8605,0.85989,0.86043,93800000.0
2007-11-28 19:50:00,0.86029,0.86029,0.85975,0.85975,74600000.0
2007-11-28 19:55:00,0.85985,0.85997,0.85943,0.85997,60200000.0
2007-11-28 20:00:00,0.85986,0.86004,0.85944,0.85977,68600000.0
2007-11-28 20:05:00,0.85974,0.85993,0.85958,0.85986,57600000.0
2007-11-28 20:10:00,0.85985,0.85987,0.8592,0.85976,89800000.0
2007-11-28 20:15:00,0.85978,0.86029,0.8597,0.86028,64400000.0
2007-11-28 20:20:00,0.86053,0.86076,0.8599,0.86066,75000000.0
2007-11-28 20:25:00,0.86058,0.86081,0.86041,0.86041,56800000.0
2007-11-28 20:30:00,0.86034,0.86049,0.86015,0.86029,59200000.0
2007-11-28 20:35:00,0.86028,0.86077,0.86022,0.86077,68800000.0
2007-11-28 20:40:00,0.86041,0.86079,0.85994,0.85995,66000000.0
2007-11-28 20:45:00,0.85933,0.85991,0.85933,0.85977,36800000.0
2007-11-28 20:50:00,0.85992,0.86086,0.85989,0.86079,64200000.0
2007-11-28 20:55:00,0.86103,0.86307,0.86059,0.86295,64800000.0
2007-11-28 21:00:00,0.86284,0.86284,0.86189,0.86247,62400000.0
2007-11-28 21:05:00,0.86261,0.86381,0.86231,0.86381,67000000.0
2007-11-28 21:10:00,0.86393,0.86431,0.86367,0.86406,68800000.0
2007-11-28 21:15:00,0.86403,0.86403,0.86262,0.86285,64000000.0
2007-11-28 21:20:00,0.86305,0.86313,0.86259,0.86275,65000000.0
2007-11-28 21:25:00,0.86286,0.86293,0.86179,0.86195,59200000.0
2007-11-28 21:30:00,0.86182,0.86182,0.86034,0.86062,59600000.0
2007-11-28 21:35:00,0.86069,0.86137,0.86055,0.8609,73400000.0
2007-11-28 21:40:00,0.86083,0.86151,0.86065,0.86151,72400000.0
2007-11-28 21:45:00,0.86135,0.86135,0.85831,0.85831,68200000.0
2007-11-28 21:50:00,0.85966,0.85971,0.85886,0.85928,57600000.0
2007-11-28 21:55:00,0.85962,0.86052,0.85954,0.86042,60800000.0
2007-11-28 22:00:00,0.86064,0.86086,0.86034,0.86081,58400000.0
2007-11-28 22:05:00,0.86075,0.86142,0.86047,0.8614,59600000.0
2007-11-28 22:10:00,0.8614,0.86179,0.86109,0.86172,74000000.0
2007-11-28 22:15:00,0.86141,0.86172,0.86082,0.86147,56400000.0
2007-11-28 22:20:00,0.86106,0.86153,0.86027,0.86138,58000000.0
2007-11-28 22:25:00,0.86094,0.86123,0.8606,0.86083,69800000.0
2007-11-28 22:30:00,0.86083,0.86102,0.86075,0.86102,89800000.0
2007-11-28 22:35:00,0.86086,0.86135,0.86035,0.86135,67200000.0
2007-11-28 22:40:00,0.86143,0.86147,0.86103,0.86109,46400000.0
2007-11-28 22:45:00,0.86114,0.86114,0.8604,0.86063,53200000.0
2007-11-28 22:50:00,0.86054,0.86062,0.85976,0.86053,65600000.0
2007-11-28 22:55:00,0.8605,0.86112,0.8605,0.861,63200000.0
2007-11-28 23:00:00,0.86089,0.86152,0.8605,0.86145,73000000.0
2007-11-28 23:05:00,0.86127,0.8618,0.86116,0.86168,61800000.0
2007-11-28 23:10:00,0.86151,0.86185,0.86112,0.86112,62400000.0
2007-11-28 23:15:00,0.86129,0.86225,0.86109,0.86203,63400000.0
2007-11-28 23:20:00,0.86194,0.86214,0.86116,0.86168,63400000.0
2007-11-28 23:25:00,0.8615,0.86155,0.86054,0.86077,54400000.0
2007-11-28 23:30:00,0.86077,0.86133,0.8598,0.86064,64800000.0
2007-11-28 23:35:00,0.86066,0.86066,0.86008,0.86008,61600000.0
2007-11-28 23:40:00,0.8604,0.86086,0.8604,0.86078,62400000.0
2007-11-28 23:45:00,0.86086,0.86131,0.86017,0.86035,61800000.0
2007-11-28 23:50:00,0.86013,0.86029,0.85997,0.86018,67200000.0
2007-11-28 23:55:00,0.86018,0.86041,0.85938,0.86017,87800000.0
2007-11-29 00:00:00,0.86015,0.86061,0.85995,0.86052,57000000.0
2007-11-29 00:05:00,0.86053,0.86087,0.86038,0.86072,58400000.0
2007-11-29 00:10:00,0.86072,0.86073,0.86033,0.86045,49400000.0
2007-11-29 00:15:00,0.86052,0.86058,0.85998,0.86037,61800000.0
2007-11-29 00:20:00,0.86039,0.86084,0.86025,0.86058,57600000.0
2007-11-29 00:25:00,0.86059,0.86059,0.85979,0.85979,51200000.0
2007-11-29 00:30:00,0.85982,0.86003,0.8597,0.8597,62400000.0
2007-11-29 00:35:00,0.85974,0.85974,0.85813,0.85889,59600000.0
2007-11-29 00:40:00,0.85885,0.85888,0.85816,0.85827,51600000.0
2007-11-29 00:45:00,0.85815,0.85857,0.85788,0.85855,72000000.0
2007-11-29 00:50:00,0.85879,0.85969,0.85879,0.85938,52800000.0
2007-11-29 00:55:00,0.85958,0.85961,0.85756,0.85797,62800000.0
2007-11-29 01:00:00,0.85795,0.85848,0.85782,0.85848,67200000.0
2007-11-29 01:05:00,0.85847,0.85847,0.85802,0.85811,64000000.0
2007-11-29 01:10:00,0.85823,0.85888,0.85814,0.85814,54200000.0
2007-11-29 01:15:00,0.8579,0.85819,0.85739,0.8581,57000000.0
2007-11-29 01:20:00,0.85808,0.85808,0.85713,0.85723,66000000.0
2007-11-29 01:25:00,0.85716,0.85717,0.85608,0.85707,58600000.0
2007-11-29 01:30:00,0.85706,0.85721,0.85622,0.85669,59200000.0
2007-11-29 01:35:00,0.85671,0.85701,0.85658,0.85664,57600000.0
2007-11-29 01:40:00,0.85621,0.85655,0.85573,0.8565,60200000.0
2007-11-29 01:45:00,0.85628,0.85628,0.85531,0.85531,49600000.0
2007-11-29 01:50:00,0.85516,0.85568,0.85429,0.85526,62400000.0
2007-11-29 01:55:00,0.85529,0.85552,0.85495,0.85552,53600000.0
2007-11-29 02:00:00,0.85551,0.8563,0.85551,0.85583,72400000.0
2007-11-29 02:05:00,0.85593,0.85624,0.85547,0.8561,69200000.0
2007-11-29 02:10:00,0.85595,0.85635,0.85565,0.85565,74000000.0
2007-11-29 02:15:00,0.85572,0.85625,0.85568,0.85605,69600000.0
2007-11-29 02:20:00,0.85608,0.85663,0.85608,0.8564,65600000.0
2007-11-29 02:25:00,0.85635,0.85695,0.85545,0.85683,57000000.0
2007-11-29 02:30:00,0.85677,0.85682,0.85578,0.85607,65000000.0
2007-11-29 02:35:00,0.85622,0.85665,0.85598,0.85665,60000000.0
2007-11-29 02:40:00,0.85667,0.85672,0.85603,0.85669,67600000.0
2007-11-29 02:45:00,0.85657,0.85677,0.85613,0.85646,65400000.0
2007-11-29 02:50:00,0.85642,0.85676,0.85627,0.85664,63400000.0
2007-11-29 02:55:00,0.85663,0.85728,0.85654,0.85726,65400000.0
2007-11-29 03:00:00,0.85727,0.85781,0.85717,0.85781,68200000.0
2007-11-29 03:05:00,0.85789,0.8587,0.85772,0.85819,59200000.0
2007-11-29 03:10:00,0.85818,0.85886,0.85803,0.8588,73600000.0
2007-11-29 03:15:00,0.8587,0.85879,0.85709,0.85875,70400000.0
2007-11-29 03:20:00,0.85861,0.85921,0.85809,0.85821,57600000.0
2007-11-29 03:25:00,0.85811,0.85811,0.85695,0.85695,65600000.0
2007-11-29 03:30:00,0.85701,0.85741,0.8569,0.85694,64000000.0
2007-11-29 03:35:00,0.85671,0.85793,0.85671,0.85781,68800000.0
2007-11-29 03:40:00,0.85779,0.85806,0.85762,0.85795,53800000.0
2007-11-29 03:45:00,0.85736,0.85797,0.85736,0.85752,51200000.0
2007-11-29 03:50:00,0.85772,0.85772,0.85727,0.85747,73000000.0
2007-11-29 03:55:00,0.85752,0.85812,0.85743,0.85785,61800000.0
2007-11-29 04:00:00,0.85794,0.85804,0.85712,0.85732,73000000.0
2007-11-29 04:05:00,0.85741,0.85778,0.85738,0.85765,60800000.0
2007-11-29 04:10:00,0.85738,0.85749,0.85629,0.85694,61000000.0
2007-11-29 04:15:00,0.85696,0.85719,0.8568,0.85711,61200000.0
2007-11-29 04:20:00,0.85711,0.85711,0.85685,0.85697,65800000.0
2007-11-29 04:25:00,0.857,0.857,0.85627,0.85627,66400000.0
2007-11-29 04:30:00,0.85643,0.8568,0.85643,0.85671,57600000.0
2007-11-29 04:35:00,0.85653,0.85663,0.85609,0.85617,71400000.0
2007-11-29 04:40:00,0.85639,0.85684,0.85633,0.85633,64800000.0
2007-11-29 04:45:00,0.85611,0.85611,0.85526,0.85531,62800000.0
2007-11-29 04:50:00,0.85527,0.85641,0.85451,0.85641,69200000.0
2007-11-29 04:55:00,0.85624,0.85624,0.85538,0.85555,67600000.0
2007-11-29 05:00:00,0.85555,0.85555,0.85471,0.85495,60200000.0
2007-11-29 05:05:00,0.85495,0.8555,0.85495,0.85528,62400000.0
2007-11-29 05:10:00,0.85529,0.85577,0.85479,0.85551,69800000.0
2007-11-29 05:15:00,0.85564,0.85566,0.85536,0.85551,62400000.0
2007-11-29 05:20:00,0.85562,0.85589,0.85512,0.85553,63800000.0
2007-11-29 05:25:00,0.85523,0.85576,0.85499,0.85527,67600000.0
2007-11-29 05:30:00,0.85531,0.85566,0.85506,0.85506,71200000.0
2007-11-29 05:35:00,0.85525,0.85535,0.85504,0.85504,60600000.0
2007-11-29 05:40:00,0.85495,0.8554,0.85476,0.8554,55800000.0
2007-11-29 05:45:00,0.8555,0.85556,0.85456,0.85554,63800000.0
2007-11-29 05:50:00,0.85556,0.85606,0.85545,0.85606,61600000.0
2007-11-29 05:55:00,0.85616,0.85634,0.85576,0.85588,75000000.0
2007-11-29 06:00:00,0.8559,0.85609,0.85525,0.85591,64000000.0
2007-11-29 06:05:00,0.856,0.85617,0.85565,0.85588,76000000.0
2007-11-29 06:10:00,0.85579,0.85651,0.85553,0.85623,61800000.0
2007-11-29 06:15:00,0.85628,0.8564,0.85598,0.85611,64800000.0
2007-11-29 06:20:00,0.85607,0.85637,0.856,0.85637,70400000.0
2007-11-29 06:25:00,0.85631,0.85641,0.85572,0.85603,52600000.0
2007-11-29 06:30:00,0.85607,0.85607,0.85479,0.85499,70800000.0
2007-11-29 06:35:00,0.85525,0.85553,0.85496,0.85503,70400000.0
2007-11-29 06:40:00,0.85471,0.85579,0.85471,0.85579,70400000.0
2007-11-29 06:45:00,0.85569,0.85627,0.85559,0.85627,59200000.0
2007-11-29 06:50:00,0.85616,0.85618,0.85584,0.85602,69200000.0
2007-11-29 06:55:00,0.85606,0.85706,0.8558,0.85677,66000000.0
2007-11-29 07:00:00,0.8568,0.85706,0.85657,0.85695,59200000.0
2007-11-29 07:05:00,0.85697,0.85742,0.85663,0.85716,60600000.0
2007-11-29 07:10:00,0.85711,0.85776,0.85706,0.85769,68800000.0
2007-11-29 07:15:00,0.85774,0.85781,0.85742,0.85755,66000000.0
2007-11-29 07:20:00,0.85746,0.85781,0.8569,0.85714,55400000.0
2007-11-29 07:25:00,0.85723,0.85784,0.85689,0.8576,62400000.0
2007-11-29 07:30:00,0.85769,0.85822,0.85769,0.85797,59200000.0
2007-11-29 07:35:00,0.85803,0.85839,0.85743,0.85746,65600000.0
2007-11-29 07:40:00,0.85779,0.85979,0.85779,0.85911,68000000.0
2007-11-29 07:45:00,0.85901,0.85952,0.85863,0.85952,59200000.0
2007-11-29 07:50:00,0.85932,0.86048,0.85914,0.86007,64400000.0
2007-11-29 07:55:00,0.86007,0.86025,0.85927,0.85928,68800000.0
2007-11-29 08:00:00,0.85901,0.85958,0.85788,0.85946,68800000.0
2007-11-29 08:05:00,0.85936,0.85971,0.85931,0.85948,74400000.0
2007-11-29 08:10:00,0.85943,0.85977,0.85907,0.85942,62400000.0
2007-11-29 08:15:00,0.85955,0.85984,0.85949,0.85968,63200000.0
2007-11-29 08:20:00,0.8599,0.8604,0.85973,0.86012,65600000.0
2007-11-29 08:25:00,0.86026,0.86035,0.85953,0.85978,65600000.0
2007-11-29 08:30:00,0.85951,0.85951,0.85897,0.85905,72400000.0
2007-11-29 08:35:00,0.85896,0.85927,0.85885,0.8592,56000000.0
2007-11-29 08:40:00,0.85914,0.85977,0.8581,0.85954,57600000.0
2007-11-29 08:45:00,0.85944,0.85952,0.85912,0.85913,59200000.0
2007-11-29 08:50:00,0.85928,0.86004,0.85908,0.86001,63400000.0
2007-11-29 08:55:00,0.86017,0.86145,0.86017,0.8613,67200000.0
2007-11-29 09:00:00,0.86129,0.86129,0.86049,0.86063,66600000.0
2007-11-29 09:05:00,0.86076,0.86233,0.86076,0.86233,82000000.0
2007-11-29 09:10:00,0.86259,0.86297,0.86237,0.86237,64400000.0
2007-11-29 09:15:00,0.86237,0.86237,0.86075,0.86076,73400000.0
2007-11-29 09:20:00,0.8604,0.86056,0.85999,0.86056,65000000.0
2007-11-29 09:25:00,0.86061,0.86096,0.86026,0.86092,72000000.0
2007-11-29 09:30:00,0.86065,0.86065,0.85923,0.85965,75600000.0
2007-11-29 09:35:00,0.85957,0.86025,0.85929,0.85977,66000000.0
2007-11-29 09:40:00,0.86,0.86023,0.85871,0.85908,64000000.0
2007-11-29 09:45:00,0.85908,0.85914,0.85827,0.85835,58000000.0
2007-11-29 09:50:00,0.85826,0.85826,0.85737,0.85742,68000000.0
2007-11-29 09:55:00,0.85728,0.85754,0.85693,0.85746,68800000.0
2007-11-29 10:00:00,0.85746,0.85907,0.85746,0.85875,62400000.0
2007-11-29 10:05:00,0.85876,0.86013,0.85868,0.86013,64000000.0
2007-11-29 10:10:00,0.86032,0.86045,0.8598,0.86045,69600000.0
2007-11-29 10:15:00,0.8606,0.86172,0.86048,0.86172,71400000.0
2007-11-29 10:20:00,0.86154,0.86209,0.86123,0.86123,66600000.0
2007-11-29 10:25:00,0.86141,0.86158,0.86068,0.86148,64400000.0
2007-11-29 10:30:00,0.86153,0.86337,0.86137,0.86337,59200000.0
2007-11-29 10:35:00,0.86347,0.86389,0.86302,0.86381,66600000.0
2007-11-29 10:40:00,0.86376,0.86437,0.86365,0.86417,67600000.0
2007-11-29 10:45:00,0.86436,0.86463,0.86436,0.8645,65200000.0
2007-11-29 10:50:00,0.86429,0.86452,0.86385,0.86415,62200000.0
2007-11-29 10:55:00,0.86412,0.86461,0.86359,0.86402,67200000.0
2007-11-29 11:00:00,0.8642,0.86436,0.86367,0.8638,65000000.0
2007-11-29 11:05:00,0.86398,0.86438,0.86346,0.8636,57600000.0
2007-11-29 11:10:00,0.86357,0.86369,0.86305,0.86334,76600000.0
2007-11-29 11:15:00,0.8633,0.86335,0.86226,0.86278,70000000.0
2007-11-29 11:20:00,0.86256,0.86256,0.86163,0.86163,72000000.0
2007-11-29 11:25:00,0.8617,0.86212,0.86103,0.86116,62200000.0
2007-11-29 11:30:00,0.86116,0.86227,0.86115,0.86152,70200000.0
2007-11-29 11:35:00,0.86161,0.86235,0.86153,0.86234,69200000.0
2007-11-29 11:40:00,0.86209,0.86235,0.8614,0.86202,62400000.0
2007-11-29 11:45:00,0.86231,0.86257,0.86212,0.86254,67600000.0
2007-11-29 11:50:00,0.86249,0.8633,0.86246,0.86319,72800000.0
2007-11-29 11:55:00,0.86292,0.8632,0.86175,0.86257,67600000.0
2007-11-29 12:00:00,0.86249,0.86274,0.86234,0.86239,71600000.0
2007-11-29 12:05:00,0.86225,0.86351,0.86225,0.86309,70200000.0
2007-11-29 12:10:00,0.86317,0.86342,0.86305,0.86342,78800000.0
2007-11-29 12:15:00,0.86325,0.86366,0.86282,0.8629,67000000.0
2007-11-29 12:20:00,0.86307,0.86347,0.8628,0.86287,68000000.0
2007-11-29 12:25:00,0.86335,0.86335,0.8614,0.8614,60800000.0
2007-11-29 12:30:00,0.86127,0.86188,0.86127,0.86186,67200000.0
2007-11-29 12:35:00,0.8618,0.862,0.86144,0.86187,74000000.0
2007-11-29 12:40:00,0.86164,0.86195,0.86137,0.86142,64000000.0
2007-11-29 12:45:00,0.86156,0.8622,0.86156,0.86207,62800000.0
2007-11-29 12:50:00,0.86206,0.86321,0.86206,0.86316,71200000.0
2007-11-29 12:55:00,0.86371,0.86439,0.86293,0.86354,62800000.0
2007-11-29 13:00:00,0.86391,0.86411,0.86361,0.86387,67000000.0
2007-11-29 13:05:00,0.86386,0.86423,0.86371,0.86423,66600000.0
2007-11-29 13:10:00,0.8644,0.86442,0.86315,0.86317,57400000.0
2007-11-29 13:15:00,0.86314,0.86357,0.86314,0.86351,59600000.0
2007-11-29 13:20:00,0.86362,0.86375,0.8627,0.86281,75600000.0
2007-11-29 13:25:00,0.8628,0.863,0.86255,0.863,66000000.0
2007-11-29 13:30:00,0.863,0.863,0.86227,0.86235,104800000.0
2007-11-29 13:35:00,0.86228,0.86268,0.86208,0.86268,124600000.0
2007-11-29 13:40:00,0.86263,0.86266,0.86221,0.86221,142000000.0
2007-11-29 13:45:00,0.86231,0.86263,0.86231,0.86263,122200000.0
2007-11-29 13:50:00,0.86269,0.86272,0.86237,0.86247,156600000.0
2007-11-29 13:55:00,0.86241,0.86244,0.86137,0.8617,130000000.0
2007-11-29 14:00:00,0.86169,0.86177,0.86095,0.86095,170800000.0
2007-11-29 14:05:00,0.86105,0.86161,0.86084,0.86144,151000000.0
2007-11-29 14:10:00,0.86145,0.86195,0.86142,0.86195,115400000.0
2007-11-29 14:15:00,0.86199,0.86297,0.86188,0.86188,186600000.0
2007-11-29 14:20:00,0.86203,0.86228,0.86181,0.86215,138000000.0
2007-11-29 14:25:00,0.86209,0.86229,0.86151,0.86185,108000000.0
2007-11-29 14:30:00,0.86174,0.86216,0.8616,0.8616,208000000.0
2007-11-29 14:35:00,0.86154,0.8627,0.86154,0.8627,182200000.0
2007-11-29 14:40:00,0.86268,0.86317,0.86262,0.86315,244600000.0
2007-11-29 14:45:00,0.86314,0.86376,0.86309,0.86376,151800000.0
2007-11-29 14:50:00,0.86382,0.86386,0.86306,0.86311,133200000.0
2007-11-29 14:55:00,0.86316,0.86329,0.86259,0.86323,102800000.0
2007-11-29 15:00:00,0.86297,0.86297,0.86227,0.86243,152200000.0
2007-11-29 15:05:00,0.86245,0.86316,0.86212,0.86263,109200000.0
2007-11-29 15:10:00,0.86247,0.863,0.86247,0.86297,226400000.0
2007-11-29 15:15:00,0.86305,0.86318,0.86235,0.86244,98000000.0
2007-11-29 15:20:00,0.86255,0.86264,0.86147,0.86147,164800000.0
2007-11-29 15:25:00,0.86132,0.86135,0.85959,0.86051,194400000.0
2007-11-29 15:30:00,0.85949,0.86085,0.85949,0.85999,252400000.0
2007-11-29 15:35:00,0.86018,0.8607,0.85991,0.85991,199200000.0
2007-11-29 15:40:00,0.85994,0.86057,0.85994,0.86006,205600000.0
2007-11-29 15:45:00,0.86001,0.86016,0.85963,0.86,124200000.0
2007-11-29 15:50:00,0.86004,0.86046,0.86004,0.86031,89600000.0
2007-11-29 15:55:00,0.8604,0.86063,0.86012,0.86063,144800000.0
2007-11-29 16:00:00,0.86062,0.86071,0.86032,0.86041,237000000.0
2007-11-29 16:05:00,0.86042,0.86081,0.86027,0.86062,199400000.0
2007-11-29 16:10:00,0.86072,0.86098,0.86054,0.86084,207800000.0
2007-11-29 16:15:00,0.86084,0.86105,0.86079,0.86089,169200000.0
2007-11-29 16:20:00,0.8608,0.86139,0.86078,0.86112,199400000.0
2007-11-29 16:25:00,0.86086,0.86099,0.86001,0.86025,171400000.0
2007-11-29 16:30:00,0.86027,0.86027,0.85913,0.85925,171800000.0
2007-11-29 16:35:00,0.85928,0.86038,0.85925,0.86021,226400000.0
2007-11-29 16:40:00,0.86026,0.86076,0.86023,0.8604,126200000.0
2007-11-29 16:45:00,0.86046,0.86069,0.85976,0.8604,317000000.0
2007-11-29 16:50:00,0.86038,0.86064,0.85975,0.86051,159600000.0
2007-11-29 16:55:00,0.86065,0.86182,0.86045,0.86164,197800000.0
2007-11-29 17:00:00,0.86143,0.86175,0.86032,0.86062,232800000.0
2007-11-29 17:05:00,0.86043,0.86043,0.85874,0.85891,181800000.0
2007-11-29 17:10:00,0.8588,0.85936,0.85831,0.85847,145600000.0
2007-11-29 17:15:00,0.85835,0.85942,0.85835,0.85931,104400000.0
2007-11-29 17:20:00,0.85928,0.85975,0.85879,0.85975,123600000.0
2007-11-29 17:25:00,0.85953,0.8596,0.85895,0.85904,199600000.0
2007-11-29 17:30:00,0.85915,0.85941,0.85876,0.85877,371800000.0
2007-11-29 17:35:00,0.85861,0.85927,0.85861,0.85916,205600000.0
2007-11-29 17:40:00,0.85897,0.85973,0.8589,0.85961,228800000.0
2007-11-29 17:45:00,0.85918,0.85933,0.85817,0.85907,305200000.0
2007-11-29 17:50:00,0.85908,0.85924,0.85856,0.85873,261200000.0
2007-11-29 17:55:00,0.85855,0.85876,0.85826,0.85826,267200000.0
2007-11-29 18:00:00,0.85831,0.85876,0.85817,0.85853,234200000.0
2007-11-29 18:05:00,0.85854,0.86036,0.85854,0.86035,319400000.0
2007-11-29 18:10:00,0.86034,0.86168,0.86006,0.86122,131600000.0
2007-11-29 18:15:00,0.86137,0.86137,0.86093,0.86125,228400000.0
2007-11-29 18:20:00,0.86135,0.86148,0.86064,0.86079,232200000.0
2007-11-29 18:25:00,0.86078,0.86121,0.86048,0.86121,144200000.0
2007-11-29 18:30:00,0.86134,0.86361,0.86134,0.86356,208600000.0
2007-11-29 18:35:00,0.86364,0.86364,0.86306,0.86333,177200000.0
2007-11-29 18:40:00,0.86341,0.86379,0.86317,0.86379,177400000.0
2007-11-29 18:45:00,0.86388,0.86423,0.86291,0.86361,136600000.0
2007-11-29 18:50:00,0.86327,0.86329,0.86231,0.86245,145400000.0
2007-11-29 18:55:00,0.86239,0.86267,0.86239,0.86255,146000000.0
2007-11-29 19:00:00,0.86263,0.8629,0.86257,0.86282,133600000.0
2007-11-29 19:05:00,0.86278,0.8634,0.86236,0.8634,164400000.0
2007-11-29 19:10:00,0.86333,0.86333,0.86239,0.86248,102400000.0
2007-11-29 19:15:00,0.86242,0.86242,0.86044,0.86109,83600000.0
2007-11-29 19:20:00,0.86107,0.86107,0.85999,0.85999,109800000.0
2007-11-29 19:25:00,0.86011,0.86098,0.86011,0.86082,94400000.0
2007-11-29 19:30:00,0.86104,0.8611,0.86042,0.86093,86600000.0
2007-11-29 19:35:00,0.86082,0.86094,0.86013,0.86017,94200000.0
2007-11-29 19:40:00,0.8604,0.86079,0.86033,0.86059,82000000.0
2007-11-29 19:45:00,0.86059,0.86066,0.85953,0.85953,94400000.0
2007-11-29 19:50:00,0.85954,0.86059,0.8595,0.86031,75200000.0
2007-11-29 19:55:00,0.86024,0.86036,0.8596,0.8596,60800000.0
2007-11-29 20:00:00,0.85959,0.86013,0.8592,0.8592,68800000.0
2007-11-29 20:05:00,0.85905,0.85988,0.85886,0.85988,57600000.0
2007-11-29 20:10:00,0.8598,0.8599,0.8596,0.85972,87200000.0
2007-11-29 20:15:00,0.85961,0.86041,0.85941,0.86029,64000000.0
2007-11-29 20:20:00,0.8602,0.86038,0.86001,0.86018,75600000.0
2007-11-29 20:25:00,0.86015,0.86015,0.85938,0.85938,55800000.0
2007-11-29 20:30:00,0.85945,0.8601,0.85943,0.85997,59200000.0
2007-11-29 20:35:00,0.85979,0.86016,0.85962,0.85965,68400000.0
2007-11-29 20:40:00,0.85962,0.85962,0.85859,0.85859,66400000.0
2007-11-29 20:45:00,0.85833,0.85892,0.85833,0.85886,41000000.0
2007-11-29 20:50:00,0.85875,0.85952,0.85869,0.85952,64200000.0
2007-11-29 20:55:00,0.85961,0.85981,0.859,0.85941,64000000.0
2007-11-29 21:00:00,0.85947,0.86008,0.85947,0.86004,61800000.0
2007-11-29 21:05:00,0.86003,0.8603,0.85968,0.86015,67800000.0
2007-11-29 21:10:00,0.86008,0.86036,0.85993,0.86012,68800000.0
2007-11-29 21:15:00,0.8602,0.86075,0.8602,0.8607,56400000.0
2007-11-29 21:20:00,0.8609,0.86093,0.8603,0.86091,57600000.0
2007-11-29 21:25:00,0.86091,0.86118,0.86086,0.86093,59200000.0
2007-11-29 21:30:00,0.86093,0.86116,0.86012,0.86116,57600000.0
2007-11-29 21:35:00,0.86117,0.86117,0.86066,0.86081,73600000.0
2007-11-29 21:40:00,0.86076,0.86088,0.86065,0.86083,72800000.0
2007-11-29 21:45:00,0.86101,0.86117,0.86008,0.86008,68800000.0
2007-11-29 21:50:00,0.86088,0.8609,0.86053,0.86074,56800000.0
2007-11-29 21:55:00,0.86067,0.86145,0.8602,0.86089,59600000.0
2007-11-29 22:00:00,0.86085,0.86123,0.86006,0.86123,52600000.0
2007-11-29 22:05:00,0.86124,0.8613,0.86074,0.86074,59600000.0
2007-11-29 22:10:00,0.86061,0.86061,0.86009,0.86013,73600000.0
2007-11-29 22:15:00,0.85992,0.86054,0.85992,0.86037,56000000.0
2007-11-29 22:20:00,0.86037,0.86059,0.8595,0.86011,57600000.0
2007-11-29 22:25:00,0.86015,0.86074,0.8599,0.86074,70400000.0
2007-11-29 22:30:00,0.86085,0.86096,0.86074,0.86086,90000000.0
2007-11-29 22:35:00,0.86092,0.86119,0.86032,0.86117,67200000.0
2007-11-29 22:40:00,0.86125,0.8614,0.86101,0.86127,52200000.0
2007-11-29 22:45:00,0.86128,0.86185,0.86117,0.86164,52800000.0
2007-11-29 22:50:00,0.86183,0.86194,0.8614,0.86143,65600000.0
2007-11-29 22:55:00,0.86116,0.8615,0.86079,0.86115,61800000.0
2007-11-29 23:00:00,0.8608,0.86223,0.86077,0.86199,74000000.0
2007-11-29 23:05:00,0.86196,0.86249,0.86191,0.86228,62800000.0
2007-11-29 23:10:00,0.86218,0.86222,0.86146,0.86169,62400000.0
2007-11-29 23:15:00,0.86199,0.86278,0.86183,0.86207,64400000.0
2007-11-29 23:20:00,0.86178,0.86217,0.86106,0.8621,64000000.0
2007-11-29 23:25:00,0.86196,0.86231,0.8617,0.86214,54400000.0
2007-11-29 23:30:00,0.86208,0.86269,0.86151,0.86241,70600000.0
2007-11-29 23:35:00,0.86246,0.86256,0.86224,0.86234,61200000.0
2007-11-29 23:40:00,0.8623,0.86254,0.86213,0.86217,62600000.0
2007-11-29 23:45:00,0.86222,0.86288,0.86221,0.86221,65000000.0
2007-11-29 23:50:00,0.86254,0.86286,0.86249,0.86272,67600000.0
2007-11-29 23:55:00,0.86287,0.86287,0.86061,0.86103,87400000.0
2007-11-30 00:00:00,0.86097,0.86133,0.86076,0.86111,56400000.0
2007-11-30 00:05:00,0.86102,0.86102,0.86042,0.86079,57600000.0
2007-11-30 00:10:00,0.86078,0.8609,0.86066,0.86066,49600000.0
2007-11-30 00:15:00,0.86078,0.86143,0.86075,0.86126,61600000.0
2007-11-30 00:20:00,0.86112,0.86139,0.86083,0.86109,58400000.0
2007-11-30 00:25:00,0.86124,0.86132,0.86096,0.86104,55200000.0
2007-11-30 00:30:00,0.86083,0.86101,0.8603,0.86042,62400000.0
2007-11-30 00:35:00,0.86043,0.86118,0.86001,0.86108,65000000.0
2007-11-30 00:40:00,0.86095,0.8618,0.86094,0.86169,56000000.0
2007-11-30 00:45:00,0.86176,0.86242,0.86172,0.8618,72800000.0
2007-11-30 00:50:00,0.86163,0.86177,0.86097,0.86174,52800000.0
2007-11-30 00:55:00,0.86176,0.86176,0.8611,0.86141,62400000.0
2007-11-30 01:00:00,0.86147,0.86181,0.86145,0.86162,67200000.0
2007-11-30 01:05:00,0.86161,0.86171,0.86117,0.86171,60800000.0
2007-11-30 01:10:00,0.86184,0.8619,0.86151,0.86161,54600000.0
2007-11-30 01:15:00,0.86148,0.8615,0.86102,0.86104,57600000.0
2007-11-30 01:20:00,0.86074,0.86133,0.86074,0.86109,65600000.0
2007-11-30 01:25:00,0.86111,0.86208,0.86094,0.86178,59200000.0
2007-11-30 01:30:00,0.86158,0.86158,0.86061,0.86063,54600000.0
2007-11-30 01:35:00,0.86052,0.86056,0.86022,0.86042,63800000.0
2007-11-30 01:40:00,0.86043,0.8607,0.86038,0.86053,46400000.0
2007-11-30 01:45:00,0.86055,0.86076,0.86044,0.86075,53800000.0
2007-11-30 01:50:00,0.86054,0.86084,0.85958,0.86021,60600000.0
2007-11-30 01:55:00,0.86046,0.8607,0.86026,0.86067,52200000.0
2007-11-30 02:00:00,0.86061,0.86088,0.86037,0.86083,71400000.0
2007-11-30 02:05:00,0.86084,0.86084,0.86056,0.86076,69600000.0
2007-11-30 02:10:00,0.86091,0.86091,0.85979,0.86044,73600000.0
2007-11-30 02:15:00,0.86041,0.86055,0.86002,0.86024,69200000.0
2007-11-30 02:20:00,0.86002,0.86037,0.8599,0.86029,66400000.0
2007-11-30 02:25:00,0.86032,0.86032,0.85922,0.85966,61200000.0
2007-11-30 02:30:00,0.85961,0.86064,0.85945,0.86059,65600000.0
2007-11-30 02:35:00,0.86062,0.86069,0.86003,0.86048,59200000.0
2007-11-30 02:40:00,0.86007,0.86037,0.85987,0.86037,67600000.0
2007-11-30 02:45:00,0.86036,0.86102,0.86029,0.86102,61200000.0
2007-11-30 02:50:00,0.86111,0.86185,0.86108,0.86153,68800000.0
2007-11-30 02:55:00,0.86121,0.86188,0.86121,0.86187,65400000.0
2007-11-30 03:00:00,0.86187,0.86296,0.86183,0.86295,72800000.0
2007-11-30 03:05:00,0.86281,0.86322,0.86272,0.86314,59200000.0
2007-11-30 03:10:00,0.86281,0.86299,0.86238,0.86238,73400000.0
2007-11-30 03:15:00,0.86213,0.86257,0.86148,0.86216,70400000.0
2007-11-30 03:20:00,0.86206,0.86306,0.86206,0.86226,57600000.0
2007-11-30 03:25:00,0.86226,0.86315,0.86208,0.86315,65600000.0
2007-11-30 03:30:00,0.86325,0.86379,0.86319,0.8634,63400000.0
2007-11-30 03:35:00,0.86309,0.86366,0.86309,0.86348,57600000.0
2007-11-30 03:40:00,0.86305,0.8636,0.86305,0.8636,56000000.0
2007-11-30 03:45:00,0.86348,0.86356,0.86303,0.86322,57600000.0
2007-11-30 03:50:00,0.86333,0.86353,0.86317,0.86346,73000000.0
2007-11-30 03:55:00,0.86348,0.86355,0.86306,0.86325,62800000.0
2007-11-30 04:00:00,0.86324,0.86325,0.86284,0.86286,73000000.0
2007-11-30 04:05:00,0.8629,0.86301,0.86247,0.86256,59600000.0
2007-11-30 04:10:00,0.86243,0.86275,0.86146,0.86231,61200000.0
2007-11-30 04:15:00,0.86194,0.86252,0.86194,0.86249,60800000.0
2007-11-30 04:20:00,0.86234,0.86253,0.86228,0.86251,65000000.0
2007-11-30 04:25:00,0.86258,0.86267,0.86228,0.86231,65600000.0
2007-11-30 04:30:00,0.86221,0.86224,0.86172,0.86202,58000000.0
2007-11-30 04:35:00,0.86198,0.86205,0.86156,0.86182,63200000.0
2007-11-30 04:40:00,0.86175,0.86207,0.86141,0.86197,63800000.0
2007-11-30 04:45:00,0.86194,0.86216,0.86167,0.86206,62800000.0
2007-11-30 04:50:00,0.862,0.86209,0.8608,0.86204,68800000.0
2007-11-30 04:55:00,0.86191,0.86232,0.8613,0.86197,67200000.0
2007-11-30 05:00:00,0.8618,0.86274,0.86161,0.86255,60200000.0
2007-11-30 05:05:00,0.86263,0.86286,0.86254,0.86274,62400000.0
2007-11-30 05:10:00,0.86274,0.86324,0.86266,0.86305,69200000.0
2007-11-30 05:15:00,0.86294,0.86459,0.86294,0.86454,62800000.0
2007-11-30 05:20:00,0.8645,0.86487,0.86442,0.86466,64000000.0
2007-11-30 05:25:00,0.86446,0.86515,0.86441,0.86503,67600000.0
2007-11-30 05:30:00,0.86501,0.86535,0.86486,0.86497,70800000.0
2007-11-30 05:35:00,0.86496,0.86498,0.86404,0.86433,53200000.0
2007-11-30 05:40:00,0.86459,0.86514,0.86459,0.865,58000000.0
2007-11-30 05:45:00,0.86493,0.86503,0.8643,0.86474,64000000.0
2007-11-30 05:50:00,0.86477,0.86545,0.86466,0.86526,67200000.0
2007-11-30 05:55:00,0.86531,0.86531,0.86451,0.86451,75600000.0
2007-11-30 06:00:00,0.86463,0.86533,0.86421,0.86533,64400000.0
2007-11-30 06:05:00,0.86528,0.86528,0.86395,0.86409,75200000.0
2007-11-30 06:10:00,0.86476,0.86522,0.86415,0.86522,49000000.0
2007-11-30 06:15:00,0.86521,0.86526,0.86483,0.86514,64000000.0
2007-11-30 06:20:00,0.86526,0.86576,0.865,0.86576,70200000.0
2007-11-30 06:25:00,0.86586,0.86586,0.86555,0.86564,58000000.0
2007-11-30 06:30:00,0.86571,0.86614,0.8654,0.86605,70800000.0
2007-11-30 06:35:00,0.86615,0.86619,0.86529,0.86558,71200000.0
2007-11-30 06:40:00,0.86551,0.86551,0.86441,0.86447,70800000.0
2007-11-30 06:45:00,0.86428,0.865,0.86418,0.86471,58400000.0
2007-11-30 06:50:00,0.86435,0.86467,0.86422,0.86452,68800000.0
2007-11-30 06:55:00,0.86461,0.86489,0.86448,0.86477,67200000.0
2007-11-30 07:00:00,0.8648,0.86494,0.86465,0.86473,59600000.0
2007-11-30 07:05:00,0.86496,0.86498,0.86432,0.86434,61200000.0
2007-11-30 07:10:00,0.86438,0.86461,0.86428,0.86456,68800000.0
2007-11-30 07:15:00,0.86459,0.86459,0.86389,0.86391,65800000.0
2007-11-30 07:20:00,0.86401,0.86459,0.86372,0.86458,56800000.0
2007-11-30 07:25:00,0.86463,0.86544,0.86388,0.86544,62800000.0
2007-11-30 07:30:00,0.86538,0.86553,0.86481,0.86496,61800000.0
2007-11-30 07:35:00,0.86496,0.86655,0.86485,0.86624,65000000.0
2007-11-30 07:40:00,0.86619,0.86627,0.86543,0.86565,67600000.0
2007-11-30 07:45:00,0.86556,0.86581,0.86522,0.86524,59000000.0
2007-11-30 07:50:00,0.8652,0.86568,0.865,0.86539,62600000.0
2007-11-30 07:55:00,0.86544,0.86547,0.8651,0.86522,68200000.0
2007-11-30 08:00:00,0.8652,0.86538,0.86491,0.8651,69600000.0
2007-11-30 08:05:00,0.86497,0.86528,0.86444,0.8648,73000000.0
2007-11-30 08:10:00,0.86478,0.86499,0.86441,0.86481,62400000.0
2007-11-30 08:15:00,0.8647,0.86519,0.86454,0.86466,62800000.0
2007-11-30 08:20:00,0.86481,0.86499,0.86425,0.86466,65600000.0
2007-11-30 08:25:00,0.86488,0.86505,0.86455,0.86505,65600000.0
2007-11-30 08:30:00,0.86498,0.86508,0.86468,0.86489,72400000.0
2007-11-30 08:35:00,0.86481,0.8652,0.86478,0.86504,56400000.0
2007-11-30 08:40:00,0.86496,0.865,0.86403,0.86477,58400000.0
2007-11-30 08:45:00,0.86431,0.86432,0.86349,0.8639,58600000.0
2007-11-30 08:50:00,0.86391,0.8641,0.86366,0.8641,64000000.0
2007-11-30 08:55:00,0.86415,0.86423,0.86382,0.86382,67000000.0
2007-11-30 09:00:00,0.86382,0.86385,0.86336,0.8636,67200000.0
2007-11-30 09:05:00,0.8635,0.8638,0.86335,0.86348,80000000.0
2007-11-30 09:10:00,0.86349,0.86397,0.86349,0.86381,65200000.0
2007-11-30 09:15:00,0.86396,0.86396,0.86326,0.86326,74000000.0
2007-11-30 09:20:00,0.86329,0.86359,0.86242,0.86291,66800000.0
2007-11-30 09:25:00,0.8629,0.86361,0.86274,0.86332,70600000.0
2007-11-30 09:30:00,0.86295,0.86347,0.8623,0.86292,75600000.0
2007-11-30 09:35:00,0.86316,0.8635,0.86302,0.86306,66000000.0
2007-11-30 09:40:00,0.86328,0.86386,0.86328,0.86375,63400000.0
2007-11-30 09:45:00,0.86364,0.86462,0.86364,0.86462,57600000.0
2007-11-30 09:50:00,0.86457,0.86477,0.86383,0.86386,67400000.0
2007-11-30 09:55:00,0.86377,0.86402,0.86315,0.8636,69000000.0
2007-11-30 10:00:00,0.86375,0.8643,0.86375,0.86424,62800000.0
2007-11-30 10:05:00,0.86419,0.86449,0.8639,0.8641,64400000.0
2007-11-30 10:10:00,0.86389,0.86394,0.86356,0.8636,68000000.0
2007-11-30 10:15:00,0.86356,0.86358,0.86305,0.86335,72000000.0
2007-11-30 10:20:00,0.86333,0.86412,0.86322,0.86404,66000000.0
2007-11-30 10:25:00,0.86395,0.86443,0.86358,0.86358,65600000.0
2007-11-30 10:30:00,0.86352,0.86361,0.86274,0.86297,59200000.0
2007-11-30 10:35:00,0.86299,0.86341,0.86293,0.86341,67600000.0
2007-11-30 10:40:00,0.86349,0.86356,0.86311,0.86335,67200000.0
2007-11-30 10:45:00,0.86332,0.86334,0.8629,0.86306,66800000.0
2007-11-30 10:50:00,0.86299,0.86347,0.86299,0.86317,62800000.0
2007-11-30 10:55:00,0.86328,0.86417,0.86307,0.86415,67200000.0
2007-11-30 11:00:00,0.86404,0.86439,0.8638,0.86402,65000000.0
2007-11-30 11:05:00,0.86398,0.86422,0.86344,0.86405,58000000.0
2007-11-30 11:10:00,0.86402,0.86477,0.86391,0.86475,77200000.0
2007-11-30 11:15:00,0.86473,0.86576,0.86461,0.86561,70400000.0
2007-11-30 11:20:00,0.86547,0.86553,0.86475,0.8655,71600000.0
2007-11-30 11:25:00,0.86546,0.86564,0.86534,0.86563,62400000.0
2007-11-30 11:30:00,0.86551,0.86578,0.8651,0.86578,70400000.0
2007-11-30 11:35:00,0.86591,0.86595,0.86534,0.86551,68800000.0
2007-11-30 11:40:00,0.86563,0.86596,0.86432,0.86518,62400000.0
2007-11-30 11:45:00,0.86505,0.86515,0.86463,0.86484,69800000.0
2007-11-30 11:50:00,0.86484,0.86484,0.86456,0.8647,71800000.0
2007-11-30 11:55:00,0.86451,0.8657,0.86417,0.86567,67600000.0
2007-11-30 12:00:00,0.86564,0.86652,0.86542,0.86632,70800000.0
2007-11-30 12:05:00,0.86636,0.86654,0.86567,0.86569,70400000.0
2007-11-30 12:10:00,0.86569,0.8658,0.86539,0.86559,78800000.0
2007-11-30 12:15:00,0.86552,0.86565,0.86491,0.86559,67600000.0
2007-11-30 12:20:00,0.86567,0.86567,0.86518,0.86518,68000000.0
2007-11-30 12:25:00,0.86535,0.86541,0.86518,0.86526,61200000.0
2007-11-30 12:30:00,0.86503,0.86505,0.86457,0.86483,67400000.0
2007-11-30 12:35:00,0.86469,0.86506,0.86454,0.86506,73600000.0
2007-11-30 12:40:00,0.86515,0.86538,0.86459,0.86472,64000000.0
2007-11-30 12:45:00,0.86485,0.86485,0.86428,0.86433,62200000.0
2007-11-30 12:50:00,0.86435,0.86478,0.86392,0.86462,72000000.0
2007-11-30 12:55:00,0.86471,0.86499,0.86389,0.86464,62400000.0
2007-11-30 13:00:00,0.86465,0.86479,0.86417,0.86457,67200000.0
2007-11-30 13:05:00,0.8646,0.86521,0.86456,0.86521,68000000.0
2007-11-30 13:10:00,0.86522,0.86531,0.86495,0.86525,58000000.0
2007-11-30 13:15:00,0.86528,0.86528,0.86484,0.86507,59200000.0
2007-11-30 13:20:00,0.865,0.86501,0.86464,0.86494,75000000.0
2007-11-30 13:25:00,0.86483,0.86503,0.8647,0.86489,66400000.0
2007-11-30 13:30:00,0.86499,0.86571,0.86489,0.86571,105200000.0
2007-11-30 13:35:00,0.86514,0.86617,0.86514,0.86572,125000000.0
2007-11-30 13:40:00,0.86583,0.86599,0.86556,0.86576,141600000.0
2007-11-30 13:45:00,0.86581,0.86588,0.86558,0.86574,121200000.0
2007-11-30 13:50:00,0.86566,0.86568,0.86518,0.86543,156400000.0
2007-11-30 13:55:00,0.86545,0.86591,0.86495,0.86495,130200000.0
2007-11-30 14:00:00,0.86474,0.86474,0.86425,0.86446,171600000.0
2007-11-30 14:05:00,0.86447,0.86467,0.86429,0.86457,152000000.0
2007-11-30 14:10:00,0.86472,0.86549,0.86449,0.86549,116800000.0
2007-11-30 14:15:00,0.86557,0.86611,0.86552,0.86589,185200000.0
2007-11-30 14:20:00,0.866,0.86732,0.866,0.86718,136400000.0
2007-11-30 14:25:00,0.86713,0.86713,0.86665,0.86688,108000000.0
2007-11-30 14:30:00,0.86686,0.86686,0.86656,0.86666,208400000.0
2007-11-30 14:35:00,0.86664,0.86673,0.86647,0.86661,182000000.0
2007-11-30 14:40:00,0.86665,0.86672,0.86617,0.86627,244600000.0
2007-11-30 14:45:00,0.86628,0.86655,0.86626,0.86635,152400000.0
2007-11-30 14:50:00,0.86619,0.8663,0.86602,0.8661,132800000.0
2007-11-30 14:55:00,0.86639,0.86639,0.86536,0.86536,101800000.0
2007-11-30 15:00:00,0.86525,0.86568,0.86487,0.86554,154600000.0
2007-11-30 15:05:00,0.8657,0.86575,0.86494,0.86554,105600000.0
2007-11-30 15:10:00,0.86561,0.86576,0.86536,0.86554,226600000.0
2007-11-30 15:15:00,0.86561,0.86561,0.86457,0.86457,98000000.0
2007-11-30 15:20:00,0.86477,0.8648,0.86456,0.86469,165400000.0
2007-11-30 15:25:00,0.86468,0.8651,0.86376,0.86463,194400000.0
2007-11-30 15:30:00,0.86372,0.86533,0.86372,0.86514,253200000.0
2007-11-30 15:35:00,0.86504,0.86516,0.86417,0.86422,199200000.0
2007-11-30 15:40:00,0.8643,0.86548,0.8643,0.86541,204600000.0
2007-11-30 15:45:00,0.86532,0.86623,0.86532,0.8662,125200000.0
2007-11-30 15:50:00,0.86624,0.86678,0.86619,0.86678,89000000.0
2007-11-30 15:55:00,0.86671,0.86677,0.86611,0.86615,145200000.0
2007-11-30 16:00:00,0.86653,0.8667,0.86626,0.86626,238800000.0
2007-11-30 16:05:00,0.86629,0.86772,0.86629,0.86752,201600000.0
2007-11-30 16:10:00,0.8673,0.86872,0.8673,0.86793,207200000.0
2007-11-30 16:15:00,0.86782,0.86824,0.86765,0.86824,169200000.0
2007-11-30 16:20:00,0.86843,0.86855,0.86803,0.86824,199400000.0
2007-11-30 16:25:00,0.86815,0.86816,0.86745,0.86753,171000000.0
2007-11-30 16:30:00,0.86749,0.86756,0.86708,0.86754,171600000.0
2007-11-30 16:35:00,0.86755,0.86801,0.86754,0.86801,227600000.0
2007-11-30 16:40:00,0.86783,0.86783,0.86664,0.86673,121200000.0
2007-11-30 16:45:00,0.8665,0.86667,0.86597,0.86655,316400000.0
2007-11-30 16:50:00,0.86645,0.86691,0.86605,0.86691,159800000.0
2007-11-30 16:55:00,0.86706,0.86706,0.86635,0.86635,196600000.0
2007-11-30 17:00:00,0.86607,0.86626,0.86527,0.86531,233200000.0
2007-11-30 17:05:00,0.86521,0.86589,0.86521,0.86536,183200000.0
2007-11-30 17:10:00,0.86539,0.8657,0.86501,0.86525,146000000.0
2007-11-30 17:15:00,0.86538,0.86577,0.865,0.86555,105200000.0
2007-11-30 17:20:00,0.86569,0.86589,0.86564,0.86569,123600000.0
2007-11-30 17:25:00,0.86562,0.86636,0.86547,0.86613,200600000.0
2007-11-30 17:30:00,0.86617,0.86673,0.86604,0.8667,370200000.0
2007-11-30 17:35:00,0.86691,0.86746,0.86666,0.86721,205000000.0
2007-11-30 17:40:00,0.8672,0.86762,0.86653,0.86668,228000000.0
2007-11-30 17:45:00,0.86658,0.86676,0.86531,0.86671,307200000.0
2007-11-30 17:50:00,0.86666,0.86666,0.86535,0.86535,261800000.0
2007-11-30 17:55:00,0.86531,0.8661,0.86523,0.86523,269600000.0
2007-11-30 18:00:00,0.86521,0.86572,0.86516,0.86549,232800000.0
2007-11-30 18:05:00,0.86537,0.86539,0.86469,0.86487,319200000.0
2007-11-30 18:10:00,0.86485,0.86541,0.86485,0.86494,132400000.0
2007-11-30 18:15:00,0.86494,0.86503,0.86389,0.86417,227200000.0
2007-11-30 18:20:00,0.86397,0.86442,0.86363,0.86431,232600000.0
2007-11-30 18:25:00,0.86438,0.86509,0.86438,0.86498,144400000.0
2007-11-30 18:30:00,0.86489,0.86523,0.86403,0.86403,208400000.0
2007-11-30 18:35:00,0.8641,0.86463,0.8641,0.86457,176200000.0
2007-11-30 18:40:00,0.86446,0.8649,0.86431,0.86471,178200000.0
2007-11-30 18:45:00,0.86458,0.86458,0.86361,0.86448,135800000.0
2007-11-30 18:50:00,0.86459,0.86492,0.86452,0.8649,145600000.0
2007-11-30 18:55:00,0.86512,0.86528,0.86486,0.86489,144800000.0
2007-11-30 19:00:00,0.86472,0.86472,0.86429,0.86429,135200000.0
2007-11-30 19:05:00,0.86416,0.86418,0.86315,0.86324,163600000.0
2007-11-30 19:10:00,0.86296,0.86296,0.86194,0.86238,103000000.0
2007-11-30 19:15:00,0.8624,0.8624,0.86051,0.86123,82600000.0
2007-11-30 19:20:00,0.86098,0.86118,0.86002,0.86102,110200000.0
2007-11-30 19:25:00,0.8607,0.8607,0.8598,0.85989,94800000.0
2007-11-30 19:30:00,0.85985,0.85985,0.85837,0.85862,85800000.0
2007-11-30 19:35:00,0.85884,0.85899,0.85838,0.85865,94800000.0
2007-11-30 19:40:00,0.85857,0.85857,0.85816,0.85853,82000000.0
2007-11-30 19:45:00,0.85847,0.85848,0.85802,0.85838,93800000.0
2007-11-30 19:50:00,0.85838,0.8591,0.8583,0.85866,75600000.0
2007-11-30 19:55:00,0.85862,0.85956,0.85844,0.8594,61200000.0
2007-11-30 20:00:00,0.8593,0.85993,0.85894,0.85894,75600000.0
2007-11-30 20:05:00,0.85912,0.85929,0.85815,0.85818,57800000.0
2007-11-30 20:10:00,0.85849,0.85915,0.85834,0.8587,85800000.0
2007-11-30 20:15:00,0.85854,0.8588,0.85786,0.85789,63800000.0
2007-11-30 20:20:00,0.85782,0.85786,0.85753,0.85786,75200000.0
2007-11-30 20:25:00,0.85795,0.8587,0.85786,0.8585,56400000.0
2007-11-30 20:30:00,0.85858,0.85868,0.85819,0.85819,59200000.0
2007-11-30 20:35:00,0.85831,0.85982,0.85831,0.85953,68800000.0
2007-11-30 20:40:00,0.85941,0.85949,0.85852,0.85873,66000000.0
2007-11-30 20:45:00,0.85893,0.859,0.85844,0.85844,42600000.0
2007-11-30 20:50:00,0.85865,0.85895,0.85811,0.85822,64800000.0
2007-11-30 20:55:00,0.85817,0.85837,0.85764,0.85778,56400000.0
2007-11-30 21:00:00,0.858,0.85821,0.85755,0.85805,61800000.0
2007-11-30 21:05:00,0.85846,0.85886,0.85804,0.85848,67600000.0
2007-11-30 21:10:00,0.85848,0.8589,0.85828,0.8589,68800000.0
2007-11-30 21:15:00,0.85873,0.85949,0.85857,0.85942,56000000.0
2007-11-30 21:20:00,0.85953,0.85976,0.85909,0.85937,62400000.0
2007-11-30 21:25:00,0.85941,0.86038,0.85941,0.86017,59600000.0
2007-11-30 21:30:00,0.86021,0.86031,0.85907,0.85992,57000000.0
2007-11-30 21:35:00,0.85995,0.86078,0.8597,0.86046,73600000.0
2007-11-30 21:40:00,0.86041,0.86047,0.86002,0.86047,74000000.0
2007-11-30 21:45:00,0.86066,0.86115,0.85927,0.85927,69600000.0
2007-11-30 21:50:00,0.86046,0.86087,0.86028,0.86047,58400000.0
2007-11-30 21:55:00,0.86038,0.8605,0.86001,0.86038,60200000.0
2007-11-30 22:00:00,0.86032,0.86058,0.86015,0.86041,56000000.0
2007-11-30 22:05:00,0.86038,0.86058,0.86005,0.86014,64400000.0
2007-11-30 22:10:00,0.86023,0.86118,0.86023,0.86114,73800000.0
2007-11-30 22:15:00,0.86111,0.86191,0.86111,0.8615,56000000.0
2007-11-30 22:20:00,0.86145,0.86159,0.8604,0.86159,57400000.0
2007-11-30 22:25:00,0.86164,0.86186,0.86136,0.86186,70800000.0
2007-11-30 22:30:00,0.86187,0.86216,0.8617,0.86216,89000000.0
2007-11-30 22:35:00,0.86208,0.86229,0.86062,0.86217,67200000.0
2007-11-30 22:40:00,0.86205,0.86205,0.86152,0.8619,52800000.0
2007-11-30 22:45:00,0.86189,0.8623,0.86188,0.86226,52800000.0
2007-11-30 22:50:00,0.86225,0.86256,0.86214,0.86255,66000000.0
2007-11-30 22:55:00,0.86254,0.86292,0.8625,0.86292,61200000.0
2007-11-30 23:00:00,0.86294,0.86355,0.86193,0.86274,75600000.0
2007-11-30 23:05:00,0.8628,0.8646,0.8628,0.86441,62200000.0
2007-11-30 23:10:00,0.86436,0.86447,0.86408,0.86408,61200000.0
2007-11-30 23:15:00,0.86426,0.86508,0.8642,0.86451,64000000.0
2007-11-30 23:20:00,0.86456,0.86456,0.86319,0.86435,55200000.0
2007-11-30 23:25:00,0.86409,0.86414,0.8637,0.86386,54600000.0
2007-11-30 23:30:00,0.86377,0.86431,0.86331,0.86414,65400000.0
2007-11-30 23:35:00,0.86433,0.86498,0.86341,0.86485,61000000.0
2007-11-30 23:40:00,0.86491,0.86491,0.86409,0.86419,62400000.0
2007-11-30 23:45:00,0.86429,0.86489,0.86408,0.86489,61600000.0
2007-11-30 23:50:00,0.86459,0.86476,0.86438,0.86447,67200000.0
2007-11-30 23:55:00,0.86453,0.86458,0.86332,0.86436,87200000.0
2007-12-03 00:00:00,0.86117,0.86123,0.86087,0.86123,58000000.0
2007-12-03 00:05:00,0.86126,0.86133,0.86087,0.86087,57600000.0
2007-12-03 00:10:00,0.86064,0.8619,0.86064,0.8619,49600000.0
2007-12-03 00:15:00,0.86167,0.86191,0.86065,0.86126,62200000.0
2007-12-03 00:20:00,0.86115,0.86121,0.86062,0.86063,60200000.0
2007-12-03 00:25:00,0.86087,0.86131,0.86073,0.86098,63400000.0
2007-12-03 00:30:00,0.86086,0.86116,0.86069,0.86108,64000000.0
2007-12-03 00:35:00,0.86113,0.8612,0.86066,0.86088,66000000.0
2007-12-03 00:40:00,0.86088,0.86128,0.86088,0.86118,40800000.0
2007-12-03 00:45:00,0.86107,0.86162,0.86107,0.86152,81600000.0
2007-12-03 00:50:00,0.86147,0.862,0.86139,0.86179,52800000.0
2007-12-03 00:55:00,0.86203,0.86257,0.86163,0.86251,62400000.0
2007-12-03 01:00:00,0.8626,0.8633,0.86252,0.8633,67200000.0
2007-12-03 01:05:00,0.86335,0.86335,0.86274,0.86274,73000000.0
2007-12-03 01:10:00,0.86274,0.86274,0.86238,0.86269,54400000.0
2007-12-03 01:15:00,0.86269,0.86326,0.86267,0.86326,58000000.0
2007-12-03 01:20:00,0.86327,0.86331,0.8626,0.8629,65600000.0
2007-12-03 01:25:00,0.86283,0.86283,0.86158,0.86279,59000000.0
2007-12-03 01:30:00,0.86284,0.86288,0.86243,0.86267,54800000.0
2007-12-03 01:35:00,0.86265,0.86276,0.86218,0.86272,64000000.0
2007-12-03 01:40:00,0.86265,0.86277,0.8622,0.86263,46200000.0
2007-12-03 01:45:00,0.86237,0.86273,0.86218,0.86223,49600000.0
2007-12-03 01:50:00,0.86225,0.86307,0.86097,0.86295,62400000.0
2007-12-03 01:55:00,0.86258,0.86275,0.86224,0.86226,52800000.0
2007-12-03 02:00:00,0.86229,0.86249,0.86216,0.86225,52800000.0
2007-12-03 02:05:00,0.86242,0.86314,0.86194,0.86275,62800000.0
2007-12-03 02:10:00,0.86272,0.8628,0.86229,0.86272,49000000.0
2007-12-03 02:15:00,0.86258,0.86258,0.86127,0.86143,46400000.0
2007-12-03 02:20:00,0.86147,0.86175,0.86121,0.86162,54400000.0
2007-12-03 02:25:00,0.86158,0.86203,0.86141,0.86192,54800000.0
2007-12-03 02:30:00,0.8615,0.86164,0.86003,0.86163,59200000.0
2007-12-03 02:35:00,0.86139,0.86251,0.86136,0.86251,66000000.0
2007-12-03 02:40:00,0.86245,0.863,0.86242,0.86279,57600000.0
2007-12-03 02:45:00,0.86278,0.86317,0.86224,0.86316,55200000.0
2007-12-03 02:50:00,0.86313,0.86322,0.86221,0.86281,58400000.0
2007-12-03 02:55:00,0.86304,0.86358,0.86276,0.86358,67200000.0
2007-12-03 03:00:00,0.86356,0.86364,0.86298,0.86356,62400000.0
2007-12-03 03:05:00,0.86365,0.86382,0.86252,0.86303,52800000.0
2007-12-03 03:10:00,0.86304,0.86304,0.86262,0.86279,71400000.0
2007-12-03 03:15:00,0.8628,0.8632,0.86236,0.86311,51600000.0
2007-12-03 03:20:00,0.86302,0.86339,0.86302,0.86307,59200000.0
2007-12-03 03:25:00,0.86294,0.86313,0.86266,0.8628,62800000.0
2007-12-03 03:30:00,0.86318,0.86365,0.8629,0.86308,46400000.0
2007-12-03 03:35:00,0.86303,0.86305,0.86259,0.86294,57000000.0
2007-12-03 03:40:00,0.86285,0.86309,0.86242,0.86301,62800000.0
2007-12-03 03:45:00,0.86312,0.86316,0.86259,0.86259,49600000.0
2007-12-03 03:50:00,0.86247,0.86247,0.862,0.8623,57800000.0
2007-12-03 03:55:00,0.86235,0.86235,0.86132,0.86135,58000000.0
2007-12-03 04:00:00,0.86127,0.86157,0.86001,0.86001,88200000.0
2007-12-03 04:05:00,0.86001,0.86038,0.85973,0.86005,66600000.0
2007-12-03 04:10:00,0.86035,0.8604,0.86013,0.86025,57000000.0
2007-12-03 04:15:00,0.85969,0.86041,0.85969,0.85979,63200000.0
2007-12-03 04:20:00,0.85991,0.86076,0.8599,0.8599,60800000.0
2007-12-03 04:25:00,0.85978,0.8602,0.85919,0.85961,65600000.0
2007-12-03 04:30:00,0.85977,0.8604,0.85943,0.8596,54400000.0
2007-12-03 04:35:00,0.85965,0.85969,0.85838,0.85968,56600000.0
2007-12-03 04:40:00,0.85963,0.85981,0.85914,0.85959,64400000.0
2007-12-03 04:45:00,0.85914,0.85923,0.85856,0.85865,62400000.0
2007-12-03 04:50:00,0.8587,0.85917,0.85843,0.85904,62800000.0
2007-12-03 04:55:00,0.85915,0.85947,0.85835,0.85914,74600000.0
2007-12-03 05:00:00,0.85905,0.85956,0.85905,0.85932,64000000.0
2007-12-03 05:05:00,0.85938,0.85938,0.85903,0.85909,66000000.0
2007-12-03 05:10:00,0.85911,0.85917,0.85844,0.85855,52800000.0
2007-12-03 05:15:00,0.85862,0.85871,0.8579,0.85838,46800000.0
2007-12-03 05:20:00,0.85848,0.85886,0.85816,0.85883,68000000.0
2007-12-03 05:25:00,0.85887,0.85894,0.85861,0.85861,90000000.0
2007-12-03 05:30:00,0.85845,0.8585,0.8578,0.85833,69800000.0
2007-12-03 05:35:00,0.85816,0.85887,0.85784,0.85865,56400000.0
2007-12-03 05:40:00,0.85866,0.859,0.85865,0.8587,56000000.0
2007-12-03 05:45:00,0.85909,0.85909,0.85881,0.85893,73600000.0
2007-12-03 05:50:00,0.85881,0.859,0.85876,0.85893,54800000.0
2007-12-03 05:55:00,0.85886,0.85902,0.8587,0.85901,52800000.0
2007-12-03 06:00:00,0.85864,0.85892,0.85847,0.85864,61600000.0
2007-12-03 06:05:00,0.85855,0.85918,0.85848,0.85918,57600000.0
2007-12-03 06:10:00,0.85808,0.85956,0.85808,0.85951,69200000.0
2007-12-03 06:15:00,0.85969,0.85975,0.85943,0.85943,73600000.0
2007-12-03 06:20:00,0.85942,0.85951,0.85911,0.85938,74000000.0
2007-12-03 06:25:00,0.85943,0.85968,0.8587,0.85966,46400000.0
2007-12-03 06:30:00,0.85969,0.85969,0.85929,0.85948,58400000.0
2007-12-03 06:35:00,0.85968,0.85978,0.85931,0.85932,56400000.0
2007-12-03 06:40:00,0.85954,0.85965,0.85899,0.85902,55800000.0
2007-12-03 06:45:00,0.85898,0.8596,0.85884,0.85937,69200000.0
2007-12-03 06:50:00,0.85935,0.85939,0.85885,0.85913,67600000.0
2007-12-03 06:55:00,0.8591,0.85942,0.85908,0.85919,62800000.0
2007-12-03 07:00:00,0.85946,0.8595,0.85834,0.85914,55800000.0
2007-12-03 07:05:00,0.85905,0.8592,0.85878,0.8592,64000000.0
2007-12-03 07:10:00,0.85909,0.8592,0.85882,0.85882,36200000.0
2007-12-03 07:15:00,0.85893,0.85918,0.85872,0.85917,66000000.0
2007-12-03 07:20:00,0.8592,0.85969,0.85916,0.85934,68800000.0
2007-12-03 07:25:00,0.85922,0.85945,0.85894,0.85945,60000000.0
2007-12-03 07:30:00,0.85954,0.85954,0.85919,0.85935,56600000.0
2007-12-03 07:35:00,0.85935,0.85995,0.85935,0.85969,75200000.0
2007-12-03 07:40:00,0.85974,0.86023,0.85974,0.86006,64000000.0
2007-12-03 07:45:00,0.86011,0.86032,0.85991,0.86029,86600000.0
2007-12-03 07:50:00,0.8603,0.86074,0.86013,0.86025,58400000.0
2007-12-03 07:55:00,0.86041,0.86058,0.86004,0.86054,68800000.0
2007-12-03 08:00:00,0.86084,0.86098,0.86065,0.86081,60800000.0
2007-12-03 08:05:00,0.86098,0.86102,0.8607,0.86102,75200000.0
2007-12-03 08:10:00,0.86109,0.86149,0.86061,0.86061,94200000.0
2007-12-03 08:15:00,0.86066,0.86112,0.86063,0.86099,81000000.0
2007-12-03 08:20:00,0.86109,0.86196,0.86105,0.8615,95000000.0
2007-12-03 08:25:00,0.86156,0.86178,0.86103,0.86139,87200000.0
2007-12-03 08:30:00,0.86121,0.86163,0.86097,0.861,93800000.0
2007-12-03 08:35:00,0.861,0.86126,0.86076,0.86092,109800000.0
2007-12-03 08:40:00,0.86093,0.86095,0.8606,0.86075,83200000.0
2007-12-03 08:45:00,0.86063,0.86105,0.86056,0.86096,102800000.0
2007-12-03 08:50:00,0.86084,0.86094,0.86061,0.86087,163600000.0
2007-12-03 08:55:00,0.86085,0.86091,0.85976,0.86056,134800000.0
2007-12-03 09:00:00,0.86062,0.86207,0.86061,0.86098,145400000.0
2007-12-03 09:05:00,0.86097,0.8614,0.86088,0.8612,145400000.0
2007-12-03 09:10:00,0.86098,0.86133,0.86013,0.86105,135800000.0
2007-12-03 09:15:00,0.86092,0.86118,0.8608,0.861,176800000.0
2007-12-03 09:20:00,0.86103,0.86149,0.8608,0.86096,175800000.0
2007-12-03 09:25:00,0.86077,0.86092,0.86033,0.86068,207400000.0
2007-12-03 09:30:00,0.86056,0.86066,0.86016,0.8603,145400000.0
2007-12-03 09:35:00,0.86013,0.86019,0.85997,0.86007,232200000.0
2007-12-03 09:40:00,0.86007,0.86039,0.85993,0.86016,227000000.0
2007-12-03 09:45:00,0.86026,0.86099,0.86021,0.86084,131400000.0
2007-12-03 09:50:00,0.86063,0.86095,0.86044,0.86091,318800000.0
2007-12-03 09:55:00,0.86113,0.86143,0.8611,0.86132,234800000.0
2007-12-03 10:00:00,0.86126,0.86198,0.86126,0.86178,268600000.0
2007-12-03 10:05:00,0.8618,0.8618,0.86093,0.86105,260600000.0
2007-12-03 10:10:00,0.86098,0.8618,0.86061,0.8615,306800000.0
2007-12-03 10:15:00,0.86152,0.86163,0.86123,0.86144,227200000.0
2007-12-03 10:20:00,0.86144,0.86212,0.8613,0.86212,204800000.0
2007-12-03 10:25:00,0.86235,0.86236,0.8616,0.8616,372000000.0
2007-12-03 10:30:00,0.86152,0.86152,0.86091,0.86129,200200000.0
2007-12-03 10:35:00,0.86125,0.86168,0.8612,0.86134,123600000.0
2007-12-03 10:40:00,0.86133,0.86145,0.86124,0.86132,103600000.0
2007-12-03 10:45:00,0.86136,0.8616,0.86115,0.86134,145000000.0
2007-12-03 10:50:00,0.86128,0.86144,0.86104,0.86133,182200000.0
2007-12-03 10:55:00,0.86112,0.86177,0.86067,0.86104,233000000.0
2007-12-03 11:00:00,0.861,0.86218,0.861,0.86185,197800000.0
2007-12-03 11:05:00,0.86175,0.86183,0.8604,0.86075,160000000.0
2007-12-03 11:10:00,0.86104,0.8619,0.86104,0.86178,316800000.0
2007-12-03 11:15:00,0.8618,0.86188,0.86126,0.86127,121600000.0
2007-12-03 11:20:00,0.86123,0.86161,0.86114,0.86123,227800000.0
2007-12-03 11:25:00,0.86138,0.86147,0.86069,0.86082,170600000.0
2007-12-03 11:30:00,0.86075,0.86075,0.86036,0.86048,171000000.0
2007-12-03 11:35:00,0.86062,0.861,0.8606,0.86094,200800000.0
2007-12-03 11:40:00,0.86101,0.86108,0.86079,0.86101,169600000.0
2007-12-03 11:45:00,0.86095,0.86123,0.86092,0.86118,208200000.0
2007-12-03 11:50:00,0.86113,0.86213,0.86113,0.86188,200800000.0
2007-12-03 11:55:00,0.8618,0.86259,0.86167,0.86238,238200000.0
2007-12-03 12:00:00,0.86245,0.86325,0.86171,0.86181,144800000.0
2007-12-03 12:05:00,0.86195,0.86285,0.86195,0.86277,89600000.0
2007-12-03 12:10:00,0.86269,0.86346,0.86267,0.86335,124600000.0
2007-12-03 12:15:00,0.86345,0.86363,0.86337,0.8636,206400000.0
2007-12-03 12:20:00,0.86381,0.8642,0.8633,0.86408,200000000.0
2007-12-03 12:25:00,0.86406,0.86406,0.86286,0.86289,252400000.0
2007-12-03 12:30:00,0.8638,0.86381,0.86279,0.86367,194600000.0
2007-12-03 12:35:00,0.86357,0.86408,0.86357,0.86408,165000000.0
2007-12-03 12:40:00,0.86411,0.86426,0.86299,0.86299,98600000.0
2007-12-03 12:45:00,0.86303,0.86396,0.86294,0.86388,226600000.0
2007-12-03 12:50:00,0.86378,0.86388,0.86312,0.86364,102800000.0
2007-12-03 12:55:00,0.86357,0.86371,0.863,0.86308,153200000.0
2007-12-03 13:00:00,0.86316,0.8633,0.86303,0.86324,101200000.0
2007-12-03 13:05:00,0.86321,0.86321,0.86227,0.86267,132800000.0
2007-12-03 13:10:00,0.86265,0.86289,0.86226,0.86289,152400000.0
2007-12-03 13:15:00,0.86302,0.86322,0.86279,0.86322,244800000.0
2007-12-03 13:20:00,0.8632,0.86325,0.86305,0.86308,183600000.0
2007-12-03 13:25:00,0.86305,0.86389,0.86305,0.86358,207400000.0
2007-12-03 13:30:00,0.86378,0.86396,0.86361,0.86375,106600000.0
2007-12-03 13:35:00,0.86385,0.8639,0.86342,0.8636,136400000.0
2007-12-03 13:40:00,0.86354,0.86392,0.8635,0.86384,185400000.0
2007-12-03 13:45:00,0.86396,0.86414,0.86383,0.86407,116000000.0
2007-12-03 13:50:00,0.86408,0.86444,0.86379,0.86379,149800000.0
2007-12-03 13:55:00,0.86429,0.86479,0.86424,0.86471,170200000.0
2007-12-03 14:00:00,0.86458,0.86496,0.86445,0.86486,130200000.0
2007-12-03 14:05:00,0.86485,0.86495,0.86477,0.86481,157000000.0
2007-12-03 14:10:00,0.86473,0.8654,0.86468,0.86512,122800000.0
2007-12-03 14:15:00,0.86442,0.86533,0.86442,0.86526,141400000.0
2007-12-03 14:20:00,0.86521,0.86521,0.86471,0.86483,125600000.0
2007-12-03 14:25:00,0.86488,0.86495,0.8647,0.86476,104400000.0
2007-12-03 14:30:00,0.86488,0.86496,0.86464,0.86495,63800000.0
2007-12-03 14:35:00,0.8649,0.8652,0.86477,0.8649,74600000.0
2007-12-03 14:40:00,0.86492,0.86492,0.86459,0.86478,59600000.0
2007-12-03 14:45:00,0.86462,0.8648,0.86449,0.86463,57600000.0
2007-12-03 14:50:00,0.86426,0.86472,0.86426,0.86428,68000000.0
2007-12-03 14:55:00,0.86421,0.86424,0.86385,0.86397,67200000.0
2007-12-03 15:00:00,0.86399,0.86484,0.86351,0.86399,62400000.0
2007-12-03 15:05:00,0.86391,0.86427,0.86338,0.86386,72400000.0
2007-12-03 15:10:00,0.86382,0.86442,0.86363,0.86442,62400000.0
2007-12-03 15:15:00,0.86424,0.86424,0.86336,0.86385,64200000.0
2007-12-03 15:20:00,0.8639,0.86414,0.86327,0.86411,73600000.0
2007-12-03 15:25:00,0.86432,0.86441,0.86408,0.86417,66600000.0
2007-12-03 15:30:00,0.86435,0.86435,0.86377,0.86399,60600000.0
2007-12-03 15:35:00,0.86391,0.86423,0.86351,0.86391,67000000.0
2007-12-03 15:40:00,0.86393,0.8645,0.86367,0.86443,67200000.0
2007-12-03 15:45:00,0.86441,0.86474,0.86438,0.86462,78400000.0
2007-12-03 15:50:00,0.8646,0.86466,0.86436,0.86443,70600000.0
2007-12-03 15:55:00,0.86458,0.86468,0.86398,0.86428,70800000.0
2007-12-03 16:00:00,0.86449,0.86477,0.86381,0.86445,67200000.0
2007-12-03 16:05:00,0.86453,0.86453,0.8638,0.86429,72400000.0
2007-12-03 16:10:00,0.86414,0.86437,0.86352,0.86364,68800000.0
2007-12-03 16:15:00,0.86364,0.86375,0.86249,0.86375,62800000.0
2007-12-03 16:20:00,0.86379,0.86388,0.86357,0.86377,69200000.0
2007-12-03 16:25:00,0.86365,0.86378,0.86323,0.86327,70200000.0
2007-12-03 16:30:00,0.86331,0.86367,0.863,0.8631,62400000.0
2007-12-03 16:35:00,0.86342,0.86364,0.86267,0.86284,72000000.0
2007-12-03 16:40:00,0.86297,0.8633,0.86257,0.8631,69600000.0
2007-12-03 16:45:00,0.86302,0.86326,0.86281,0.86326,76800000.0
2007-12-03 16:50:00,0.86347,0.86411,0.86345,0.86411,57600000.0
2007-12-03 16:55:00,0.86433,0.86475,0.86416,0.86475,66000000.0
2007-12-03 17:00:00,0.86425,0.86481,0.86401,0.86442,67600000.0
2007-12-03 17:05:00,0.86442,0.86467,0.86411,0.86456,62800000.0
2007-12-03 17:10:00,0.86441,0.86441,0.86341,0.86341,65000000.0
2007-12-03 17:15:00,0.86334,0.86392,0.8633,0.86376,67200000.0
2007-12-03 17:20:00,0.86374,0.86445,0.86374,0.86445,67200000.0
2007-12-03 17:25:00,0.86446,0.8646,0.86348,0.86458,59600000.0
2007-12-03 17:30:00,0.86455,0.86522,0.86455,0.86522,65000000.0
2007-12-03 17:35:00,0.86512,0.8653,0.8644,0.86445,67200000.0
2007-12-03 17:40:00,0.86447,0.86477,0.86435,0.8647,72400000.0
2007-12-03 17:45:00,0.86469,0.86523,0.86419,0.86432,68800000.0
2007-12-03 17:50:00,0.86475,0.86527,0.86447,0.86512,64000000.0
2007-12-03 17:55:00,0.8651,0.86602,0.8651,0.86583,62200000.0
2007-12-03 18:00:00,0.86575,0.86606,0.86541,0.86596,69600000.0
2007-12-03 18:05:00,0.86596,0.86621,0.86516,0.8654,67600000.0
2007-12-03 18:10:00,0.86547,0.86547,0.86466,0.86466,57800000.0
2007-12-03 18:15:00,0.86469,0.86505,0.86459,0.86496,64400000.0
2007-12-03 18:20:00,0.86493,0.86516,0.8646,0.86516,65000000.0
2007-12-03 18:25:00,0.86514,0.86579,0.86462,0.86521,75200000.0
2007-12-03 18:30:00,0.86541,0.86584,0.86499,0.86503,70400000.0
2007-12-03 18:35:00,0.86497,0.86498,0.86461,0.8649,64200000.0
2007-12-03 18:40:00,0.86496,0.865,0.86455,0.86463,74000000.0
2007-12-03 18:45:00,0.86458,0.8646,0.86386,0.86442,63800000.0
2007-12-03 18:50:00,0.86444,0.86489,0.86437,0.86462,80400000.0
2007-12-03 18:55:00,0.8646,0.86507,0.86454,0.86496,67600000.0
2007-12-03 19:00:00,0.86509,0.86538,0.86485,0.86496,67200000.0
2007-12-03 19:05:00,0.86508,0.86523,0.86433,0.8644,64200000.0
2007-12-03 19:10:00,0.86419,0.86445,0.86414,0.8644,58600000.0
2007-12-03 19:15:00,0.86456,0.86456,0.86337,0.86398,57600000.0
2007-12-03 19:20:00,0.8641,0.86417,0.86376,0.86387,56000000.0
2007-12-03 19:25:00,0.86403,0.86403,0.86304,0.86381,71400000.0
2007-12-03 19:30:00,0.86401,0.86425,0.86386,0.86419,65000000.0
2007-12-03 19:35:00,0.86401,0.86429,0.86394,0.86406,66400000.0
2007-12-03 19:40:00,0.86411,0.86431,0.86383,0.86389,61600000.0
2007-12-03 19:45:00,0.8639,0.86431,0.86387,0.86422,63200000.0
2007-12-03 19:50:00,0.86421,0.86427,0.86396,0.86407,74000000.0
2007-12-03 19:55:00,0.86414,0.8642,0.86332,0.86352,68200000.0
2007-12-03 20:00:00,0.86341,0.86412,0.8633,0.86394,68200000.0
2007-12-03 20:05:00,0.86392,0.86401,0.86366,0.86389,64000000.0
2007-12-03 20:10:00,0.86399,0.86399,0.86343,0.86343,58600000.0
2007-12-03 20:15:00,0.86362,0.86385,0.86259,0.86291,67200000.0
2007-12-03 20:20:00,0.86284,0.86316,0.86284,0.8631,64800000.0
2007-12-03 20:25:00,0.86275,0.86324,0.86269,0.86302,60000000.0
2007-12-03 20:30:00,0.86305,0.86331,0.86224,0.86265,62400000.0
2007-12-03 20:35:00,0.86285,0.86285,0.86219,0.86219,56000000.0
2007-12-03 20:40:00,0.86228,0.86259,0.86227,0.86245,65600000.0
2007-12-03 20:45:00,0.86249,0.86271,0.8623,0.86271,69200000.0
2007-12-03 20:50:00,0.86272,0.86276,0.86191,0.86209,60800000.0
2007-12-03 20:55:00,0.86198,0.86224,0.86182,0.86189,59200000.0
2007-12-03 21:00:00,0.86195,0.86269,0.86186,0.86261,67200000.0
2007-12-03 21:05:00,0.86237,0.86283,0.86207,0.86268,69600000.0
2007-12-03 21:10:00,0.8626,0.86292,0.86234,0.86239,59600000.0
2007-12-03 21:15:00,0.86223,0.86254,0.8622,0.8624,70600000.0
2007-12-03 21:20:00,0.86244,0.86269,0.86234,0.86254,70800000.0
2007-12-03 21:25:00,0.86244,0.86275,0.86197,0.86236,70800000.0
2007-12-03 21:30:00,0.86181,0.86235,0.86181,0.86215,52800000.0
2007-12-03 21:35:00,0.8624,0.86247,0.86211,0.86246,70400000.0
2007-12-03 21:40:00,0.86253,0.8626,0.86226,0.86249,64000000.0
2007-12-03 21:45:00,0.86233,0.86263,0.86222,0.86263,62400000.0
2007-12-03 21:50:00,0.8627,0.86285,0.8621,0.86218,75200000.0
2007-12-03 21:55:00,0.86282,0.86296,0.86214,0.86264,64000000.0
2007-12-03 22:00:00,0.8625,0.8627,0.86241,0.86251,74000000.0
2007-12-03 22:05:00,0.86256,0.86277,0.862,0.86203,60800000.0
2007-12-03 22:10:00,0.86198,0.86198,0.86155,0.86162,64000000.0
2007-12-03 22:15:00,0.86167,0.86178,0.86118,0.86146,57600000.0
2007-12-03 22:20:00,0.86167,0.86223,0.86154,0.86223,52200000.0
2007-12-03 22:25:00,0.86227,0.86227,0.86041,0.86063,70400000.0
2007-12-03 22:30:00,0.8607,0.86078,0.85996,0.85996,67200000.0
2007-12-03 22:35:00,0.8599,0.86018,0.85984,0.85999,64800000.0
2007-12-03 22:40:00,0.86009,0.86036,0.86006,0.86027,61800000.0
2007-12-03 22:45:00,0.8603,0.86036,0.85922,0.85948,68600000.0
2007-12-03 22:50:00,0.86005,0.86006,0.85945,0.85981,62400000.0
2007-12-03 22:55:00,0.86002,0.86002,0.85937,0.85937,61200000.0
2007-12-03 23:00:00,0.85923,0.85973,0.85904,0.85973,67200000.0
2007-12-03 23:05:00,0.85975,0.86036,0.859,0.86036,70000000.0
2007-12-03 23:10:00,0.86036,0.86079,0.86022,0.86079,64000000.0
2007-12-03 23:15:00,0.86078,0.86078,0.85941,0.86015,64000000.0
2007-12-03 23:20:00,0.86009,0.8603,0.85899,0.85905,62800000.0
2007-12-03 23:25:00,0.85914,0.85915,0.85891,0.85899,58000000.0
2007-12-03 23:30:00,0.8589,0.85916,0.85875,0.85885,65000000.0
2007-12-03 23:35:00,0.85886,0.859,0.85875,0.85889,66000000.0
2007-12-03 23:40:00,0.85833,0.85917,0.85833,0.85905,54400000.0
2007-12-03 23:45:00,0.8589,0.86,0.85875,0.8596,61200000.0
2007-12-03 23:50:00,0.85964,0.86043,0.85961,0.86043,60200000.0
2007-12-03 23:55:00,0.86032,0.86065,0.86001,0.86046,73600000.0
2007-12-04 00:00:00,0.86046,0.86057,0.8594,0.86025,63600000.0
2007-12-04 00:05:00,0.86028,0.86074,0.86011,0.86072,73600000.0
2007-12-04 00:10:00,0.86072,0.861,0.86045,0.86045,50600000.0
2007-12-04 00:15:00,0.86033,0.86134,0.85981,0.86037,50400000.0
2007-12-04 00:20:00,0.86022,0.8607,0.8598,0.8598,57600000.0
2007-12-04 00:25:00,0.8607,0.86078,0.86049,0.86066,66000000.0
2007-12-04 00:30:00,0.86061,0.86147,0.86055,0.86129,66800000.0
2007-12-04 00:35:00,0.86128,0.86135,0.86106,0.86113,57600000.0
2007-12-04 00:40:00,0.86123,0.86143,0.86007,0.86125,70800000.0
2007-12-04 00:45:00,0.86119,0.86129,0.86083,0.86124,73400000.0
2007-12-04 00:50:00,0.86111,0.86137,0.861,0.8613,59200000.0
2007-12-04 00:55:00,0.86137,0.86143,0.86079,0.86123,59000000.0
2007-12-04 01:00:00,0.86132,0.86155,0.86113,0.86145,65800000.0
2007-12-04 01:05:00,0.861,0.86181,0.86083,0.86171,63400000.0
2007-12-04 01:10:00,0.86159,0.86174,0.86133,0.86142,57600000.0
2007-12-04 01:15:00,0.86175,0.86182,0.86148,0.86163,66600000.0
2007-12-04 01:20:00,0.8615,0.86181,0.8611,0.86178,59200000.0
2007-12-04 01:25:00,0.86168,0.86194,0.8615,0.86194,65000000.0
2007-12-04 01:30:00,0.86192,0.86202,0.86076,0.86166,48000000.0
2007-12-04 01:35:00,0.86163,0.86175,0.86122,0.86168,64400000.0
2007-12-04 01:40:00,0.86182,0.86191,0.86137,0.86154,68200000.0
2007-12-04 01:45:00,0.86145,0.86159,0.8613,0.86146,73800000.0
2007-12-04 01:50:00,0.86138,0.8615,0.8611,0.86123,69000000.0
2007-12-04 01:55:00,0.86122,0.86162,0.86122,0.8613,72000000.0
2007-12-04 02:00:00,0.86133,0.86164,0.86125,0.86141,53200000.0
2007-12-04 02:05:00,0.86148,0.86177,0.86074,0.86157,62800000.0
2007-12-04 02:10:00,0.86169,0.86178,0.86136,0.8616,58000000.0
2007-12-04 02:15:00,0.86146,0.86173,0.86111,0.86111,41800000.0
2007-12-04 02:20:00,0.86122,0.8616,0.86122,0.86155,57600000.0
2007-12-04 02:25:00,0.86156,0.86194,0.86145,0.86175,53600000.0
2007-12-04 02:30:00,0.86143,0.86154,0.86031,0.86056,53600000.0
2007-12-04 02:35:00,0.86057,0.86143,0.86053,0.86143,65800000.0
2007-12-04 02:40:00,0.86147,0.86147,0.86008,0.86021,56800000.0
2007-12-04 02:45:00,0.86019,0.86147,0.86019,0.86083,51000000.0
2007-12-04 02:50:00,0.86072,0.86103,0.86029,0.86029,60800000.0
2007-12-04 02:55:00,0.86036,0.86093,0.85997,0.86093,67000000.0
2007-12-04 03:00:00,0.86101,0.86101,0.85952,0.86013,59600000.0
2007-12-04 03:05:00,0.86031,0.86037,0.86009,0.86027,52800000.0
2007-12-04 03:10:00,0.86022,0.86022,0.85949,0.85966,72400000.0
2007-12-04 03:15:00,0.85949,0.85957,0.85919,0.85957,46200000.0
2007-12-04 03:20:00,0.85955,0.85968,0.85908,0.85918,59200000.0
2007-12-04 03:25:00,0.85899,0.85976,0.85892,0.85956,59600000.0
2007-12-04 03:30:00,0.86004,0.86091,0.85987,0.86089,46400000.0
2007-12-04 03:35:00,0.86062,0.86091,0.86028,0.86043,58000000.0
2007-12-04 03:40:00,0.86019,0.86039,0.85992,0.8603,62400000.0
2007-12-04 03:45:00,0.86031,0.86044,0.86011,0.86043,48000000.0
2007-12-04 03:50:00,0.86043,0.86043,0.85993,0.86035,57600000.0
2007-12-04 03:55:00,0.86026,0.86059,0.85991,0.86032,58000000.0
2007-12-04 04:00:00,0.85962,0.8608,0.85942,0.8608,88400000.0
2007-12-04 04:05:00,0.8607,0.86093,0.85999,0.86005,66000000.0
2007-12-04 04:10:00,0.86049,0.86058,0.86016,0.86022,48000000.0
2007-12-04 04:15:00,0.86046,0.86076,0.86028,0.86028,61800000.0
2007-12-04 04:20:00,0.86034,0.86083,0.85991,0.86083,61000000.0
2007-12-04 04:25:00,0.86087,0.86112,0.86015,0.86047,73600000.0
2007-12-04 04:30:00,0.86047,0.86089,0.86038,0.86089,53800000.0
2007-12-04 04:35:00,0.86079,0.86087,0.86063,0.86087,49000000.0
2007-12-04 04:40:00,0.8608,0.86105,0.86052,0.86091,62800000.0
2007-12-04 04:45:00,0.86076,0.86102,0.86075,0.86099,62800000.0
2007-12-04 04:50:00,0.86102,0.86105,0.86023,0.86058,49600000.0
2007-12-04 04:55:00,0.86069,0.86086,0.85985,0.85985,73600000.0
2007-12-04 05:00:00,0.8594,0.86021,0.8594,0.86011,62800000.0
2007-12-04 05:05:00,0.85989,0.86053,0.85985,0.86052,65600000.0
2007-12-04 05:10:00,0.86052,0.86059,0.8601,0.86017,52200000.0
2007-12-04 05:15:00,0.86041,0.86068,0.86019,0.86068,46400000.0
2007-12-04 05:20:00,0.8607,0.86109,0.86026,0.86098,60200000.0
2007-12-04 05:25:00,0.86096,0.86122,0.86044,0.86109,86800000.0
2007-12-04 05:30:00,0.86107,0.86114,0.86034,0.86083,70400000.0
2007-12-04 05:35:00,0.86083,0.86098,0.85987,0.86074,57600000.0
2007-12-04 05:40:00,0.86067,0.8612,0.86056,0.86088,68000000.0
2007-12-04 05:45:00,0.86119,0.86146,0.86099,0.86118,73400000.0
2007-12-04 05:50:00,0.8611,0.86113,0.86095,0.86112,66600000.0
2007-12-04 05:55:00,0.861,0.86143,0.86063,0.86097,53200000.0
2007-12-04 06:00:00,0.86131,0.86157,0.86128,0.86156,60800000.0
2007-12-04 06:05:00,0.86149,0.86153,0.86108,0.86116,58000000.0
2007-12-04 06:10:00,0.86118,0.86135,0.86038,0.86094,70800000.0
2007-12-04 06:15:00,0.86105,0.86142,0.86105,0.86135,73600000.0
2007-12-04 06:20:00,0.86145,0.86184,0.86133,0.86171,73600000.0
2007-12-04 06:25:00,0.86174,0.86191,0.8614,0.86154,65000000.0
2007-12-04 06:30:00,0.86172,0.86172,0.86139,0.86161,59200000.0
2007-12-04 06:35:00,0.86147,0.86159,0.86067,0.8607,58000000.0
2007-12-04 06:40:00,0.86137,0.8616,0.86099,0.8616,56000000.0
2007-12-04 06:45:00,0.86169,0.86169,0.85984,0.85994,69200000.0
2007-12-04 06:50:00,0.85965,0.85969,0.8583,0.85832,67200000.0
2007-12-04 06:55:00,0.85823,0.85831,0.85764,0.85764,63200000.0
2007-12-04 07:00:00,0.85739,0.85845,0.85739,0.85839,56000000.0
2007-12-04 07:05:00,0.85831,0.85834,0.85817,0.8583,64400000.0
2007-12-04 07:10:00,0.85824,0.85874,0.85816,0.85819,43200000.0
2007-12-04 07:15:00,0.85823,0.85823,0.85724,0.85772,66000000.0
2007-12-04 07:20:00,0.85759,0.85822,0.85719,0.85807,69200000.0
2007-12-04 07:25:00,0.85803,0.85812,0.85771,0.85779,59200000.0
2007-12-04 07:30:00,0.85777,0.85791,0.85753,0.85779,56400000.0
2007-12-04 07:35:00,0.85785,0.85805,0.85771,0.85773,76000000.0
2007-12-04 07:40:00,0.85759,0.85793,0.85733,0.85738,65600000.0
2007-12-04 07:45:00,0.8575,0.85883,0.85746,0.85866,86200000.0
2007-12-04 07:50:00,0.85859,0.85913,0.85848,0.85909,62800000.0
2007-12-04 07:55:00,0.85885,0.85908,0.85861,0.85904,74000000.0
2007-12-04 08:00:00,0.85897,0.85934,0.85897,0.85924,60800000.0
2007-12-04 08:05:00,0.85937,0.86048,0.85937,0.86011,75200000.0
2007-12-04 08:10:00,0.86011,0.86018,0.85941,0.85953,93800000.0
2007-12-04 08:15:00,0.85954,0.85954,0.85914,0.85946,81400000.0
2007-12-04 08:20:00,0.85953,0.85969,0.85906,0.85918,94400000.0
2007-12-04 08:25:00,0.85931,0.85945,0.85912,0.85945,86800000.0
2007-12-04 08:30:00,0.85943,0.85945,0.85843,0.85855,94400000.0
2007-12-04 08:35:00,0.85859,0.8587,0.85832,0.85846,110800000.0
2007-12-04 08:40:00,0.85862,0.85967,0.85845,0.8595,82000000.0
2007-12-04 08:45:00,0.85941,0.8596,0.85915,0.8596,102400000.0
2007-12-04 08:50:00,0.8595,0.85968,0.85919,0.85932,169800000.0
2007-12-04 08:55:00,0.85934,0.85942,0.85866,0.85866,134600000.0
2007-12-04 09:00:00,0.85864,0.8595,0.85863,0.85941,147200000.0
2007-12-04 09:05:00,0.85927,0.85938,0.85878,0.85918,145400000.0
2007-12-04 09:10:00,0.85909,0.85925,0.85825,0.85919,137200000.0
2007-12-04 09:15:00,0.85922,0.85922,0.85867,0.85907,177400000.0
2007-12-04 09:20:00,0.85912,0.8599,0.85912,0.85959,176400000.0
2007-12-04 09:25:00,0.8597,0.85981,0.85942,0.85959,208800000.0
2007-12-04 09:30:00,0.85969,0.85969,0.85932,0.85958,144400000.0
2007-12-04 09:35:00,0.8594,0.85966,0.85927,0.85955,231800000.0
2007-12-04 09:40:00,0.85949,0.85956,0.85904,0.8591,227800000.0
2007-12-04 09:45:00,0.85907,0.85961,0.85887,0.85956,132000000.0
2007-12-04 09:50:00,0.85951,0.85972,0.85937,0.85965,321600000.0
2007-12-04 09:55:00,0.85983,0.86072,0.85981,0.8606,234000000.0
2007-12-04 10:00:00,0.86067,0.86151,0.86067,0.86151,268400000.0
2007-12-04 10:05:00,0.86217,0.8629,0.86201,0.86267,260200000.0
2007-12-04 10:10:00,0.86273,0.86351,0.86194,0.86198,304600000.0
2007-12-04 10:15:00,0.86199,0.86293,0.86199,0.86278,226000000.0
2007-12-04 10:20:00,0.86293,0.86342,0.86292,0.86326,205000000.0
2007-12-04 10:25:00,0.86324,0.86357,0.86279,0.86279,373000000.0
2007-12-04 10:30:00,0.8628,0.86286,0.86237,0.86254,200400000.0
2007-12-04 10:35:00,0.86237,0.86237,0.86143,0.86159,124000000.0
2007-12-04 10:40:00,0.86154,0.86157,0.86118,0.86128,105600000.0
2007-12-04 10:45:00,0.86136,0.86154,0.86101,0.86101,145000000.0
2007-12-04 10:50:00,0.86099,0.86111,0.85977,0.86035,182000000.0
2007-12-04 10:55:00,0.86015,0.86044,0.85959,0.85961,233000000.0
2007-12-04 11:00:00,0.85949,0.86043,0.85943,0.86039,196800000.0
2007-12-04 11:05:00,0.86019,0.8602,0.85895,0.85917,159600000.0
2007-12-04 11:10:00,0.85931,0.85993,0.85922,0.85986,316400000.0
2007-12-04 11:15:00,0.85979,0.86013,0.85954,0.85954,127800000.0
2007-12-04 11:20:00,0.85971,0.85994,0.85963,0.85971,228000000.0
2007-12-04 11:25:00,0.85969,0.86018,0.85959,0.86017,170600000.0
2007-12-04 11:30:00,0.86019,0.8609,0.85996,0.86089,169800000.0
2007-12-04 11:35:00,0.86074,0.86117,0.8606,0.86117,200400000.0
2007-12-04 11:40:00,0.86117,0.86119,0.86016,0.86022,168800000.0
2007-12-04 11:45:00,0.86025,0.86031,0.85992,0.8601,208200000.0
2007-12-04 11:50:00,0.86012,0.86033,0.85991,0.85998,199800000.0
2007-12-04 11:55:00,0.85998,0.85998,0.85964,0.85965,238600000.0
2007-12-04 12:00:00,0.85949,0.85961,0.85936,0.85946,142200000.0
2007-12-04 12:05:00,0.85946,0.85947,0.85894,0.85896,89600000.0
2007-12-04 12:10:00,0.85908,0.85908,0.85795,0.85795,125800000.0
2007-12-04 12:15:00,0.85803,0.85859,0.85799,0.85799,206400000.0
2007-12-04 12:20:00,0.85847,0.85876,0.85822,0.85835,198400000.0
2007-12-04 12:25:00,0.85825,0.85925,0.85789,0.85789,251400000.0
2007-12-04 12:30:00,0.85864,0.85888,0.85772,0.85871,194000000.0
2007-12-04 12:35:00,0.85873,0.85883,0.85858,0.85872,165200000.0
2007-12-04 12:40:00,0.85864,0.85865,0.85775,0.85775,98400000.0
2007-12-04 12:45:00,0.85765,0.85769,0.85695,0.85704,227000000.0
2007-12-04 12:50:00,0.85738,0.85787,0.85695,0.85772,101800000.0
2007-12-04 12:55:00,0.85761,0.85901,0.85761,0.85901,154000000.0
2007-12-04 13:00:00,0.8589,0.85948,0.8589,0.85948,102800000.0
2007-12-04 13:05:00,0.85946,0.85946,0.85808,0.85824,132200000.0
2007-12-04 13:10:00,0.85816,0.85816,0.85706,0.85745,150600000.0
2007-12-04 13:15:00,0.85758,0.85768,0.85734,0.85755,245200000.0
2007-12-04 13:20:00,0.85747,0.85747,0.85656,0.85687,183000000.0
2007-12-04 13:25:00,0.85689,0.85689,0.85617,0.85664,208400000.0
2007-12-04 13:30:00,0.85698,0.85698,0.85543,0.85543,108000000.0
2007-12-04 13:35:00,0.85546,0.85573,0.85525,0.85564,136400000.0
2007-12-04 13:40:00,0.8557,0.85578,0.85542,0.85552,186000000.0
2007-12-04 13:45:00,0.85562,0.85581,0.8549,0.8549,115000000.0
2007-12-04 13:50:00,0.85549,0.85549,0.85504,0.85508,150200000.0
2007-12-04 13:55:00,0.85505,0.85511,0.85439,0.85439,170400000.0
2007-12-04 14:00:00,0.8542,0.8542,0.8533,0.85383,130000000.0
2007-12-04 14:05:00,0.85393,0.85393,0.85318,0.85368,156800000.0
2007-12-04 14:10:00,0.85398,0.85437,0.8539,0.85398,122400000.0
2007-12-04 14:15:00,0.85389,0.854,0.85342,0.85378,140400000.0
2007-12-04 14:20:00,0.85389,0.85426,0.8538,0.85416,125600000.0
2007-12-04 14:25:00,0.85433,0.85476,0.85418,0.85458,104800000.0
2007-12-04 14:30:00,0.85433,0.85433,0.85363,0.85396,66400000.0
2007-12-04 14:35:00,0.85387,0.85401,0.85368,0.85384,75200000.0
2007-12-04 14:40:00,0.85387,0.85392,0.85337,0.8534,59200000.0
2007-12-04 14:45:00,0.85331,0.85376,0.85331,0.85361,57000000.0
2007-12-04 14:50:00,0.85368,0.85379,0.85321,0.8533,67200000.0
2007-12-04 14:55:00,0.85331,0.85331,0.85245,0.85265,66600000.0
2007-12-04 15:00:00,0.85315,0.85331,0.85224,0.85291,62200000.0
2007-12-04 15:05:00,0.85285,0.85288,0.85198,0.85255,72400000.0
2007-12-04 15:10:00,0.85251,0.85257,0.85214,0.85214,63200000.0
2007-12-04 15:15:00,0.852,0.8522,0.85189,0.85195,64000000.0
2007-12-04 15:20:00,0.8519,0.85202,0.85167,0.85189,73600000.0
2007-12-04 15:25:00,0.85182,0.85191,0.8511,0.85121,67200000.0
2007-12-04 15:30:00,0.85136,0.85222,0.85135,0.85212,61600000.0
2007-12-04 15:35:00,0.85238,0.85244,0.85176,0.8519,67600000.0
2007-12-04 15:40:00,0.85177,0.85204,0.85156,0.8519,67600000.0
2007-12-04 15:45:00,0.852,0.85249,0.85184,0.85229,78800000.0
2007-12-04 15:50:00,0.85236,0.85258,0.85225,0.85234,70400000.0
2007-12-04 15:55:00,0.8525,0.8525,0.8519,0.85194,70800000.0
2007-12-04 16:00:00,0.85208,0.85222,0.8513,0.85192,67000000.0
2007-12-04 16:05:00,0.85195,0.85214,0.85113,0.85117,72000000.0
2007-12-04 16:10:00,0.85119,0.85149,0.85111,0.85129,68600000.0
2007-12-04 16:15:00,0.85129,0.85176,0.85058,0.85122,61800000.0
2007-12-04 16:20:00,0.85095,0.8511,0.85061,0.85081,68600000.0
2007-12-04 16:25:00,0.8508,0.85121,0.85064,0.85112,69600000.0
2007-12-04 16:30:00,0.85107,0.85119,0.85055,0.85065,62400000.0
2007-12-04 16:35:00,0.85045,0.85049,0.84914,0.84992,72000000.0
2007-12-04 16:40:00,0.8502,0.85089,0.85007,0.85068,71200000.0
2007-12-04 16:45:00,0.85047,0.85056,0.84973,0.85003,76800000.0
2007-12-04 16:50:00,0.84985,0.84993,0.84901,0.8492,57400000.0
2007-12-04 16:55:00,0.84945,0.84972,0.84915,0.84943,66000000.0
2007-12-04 17:00:00,0.84952,0.85004,0.84937,0.85004,67200000.0
2007-12-04 17:05:00,0.85006,0.85035,0.84966,0.84984,61800000.0
2007-12-04 17:10:00,0.8503,0.85171,0.8503,0.85171,66400000.0
2007-12-04 17:15:00,0.85167,0.85167,0.85047,0.85087,67600000.0
2007-12-04 17:20:00,0.85114,0.85231,0.85087,0.85231,66600000.0
2007-12-04 17:25:00,0.85238,0.8532,0.85233,0.85309,59600000.0
2007-12-04 17:30:00,0.85316,0.85386,0.85271,0.85271,64400000.0
2007-12-04 17:35:00,0.85271,0.85317,0.85267,0.85317,67200000.0
2007-12-04 17:40:00,0.85322,0.85328,0.85272,0.85295,72000000.0
2007-12-04 17:45:00,0.85287,0.85287,0.8525,0.85274,68800000.0
2007-12-04 17:50:00,0.85271,0.85271,0.85202,0.85202,64000000.0
2007-12-04 17:55:00,0.8521,0.85286,0.85203,0.85282,62400000.0
2007-12-04 18:00:00,0.85292,0.85292,0.85183,0.85194,68800000.0
2007-12-04 18:05:00,0.8518,0.85249,0.8517,0.85235,68000000.0
2007-12-04 18:10:00,0.85209,0.85285,0.85202,0.85276,57000000.0
2007-12-04 18:15:00,0.85299,0.85351,0.8529,0.85315,64000000.0
2007-12-04 18:20:00,0.85342,0.85394,0.8534,0.8538,66000000.0
2007-12-04 18:25:00,0.85373,0.85392,0.85263,0.85336,75200000.0
2007-12-04 18:30:00,0.85335,0.85337,0.85318,0.85337,70200000.0
2007-12-04 18:35:00,0.85334,0.85334,0.85244,0.85252,66000000.0
2007-12-04 18:40:00,0.85252,0.85252,0.85199,0.85218,73000000.0
2007-12-04 18:45:00,0.85211,0.85218,0.8517,0.85188,64400000.0
2007-12-04 18:50:00,0.8517,0.85221,0.85167,0.8521,79800000.0
2007-12-04 18:55:00,0.85202,0.85202,0.85123,0.85123,67200000.0
2007-12-04 19:00:00,0.85121,0.85135,0.85073,0.85098,68400000.0
2007-12-04 19:05:00,0.85092,0.85106,0.85073,0.85106,64400000.0
2007-12-04 19:10:00,0.85095,0.8512,0.8509,0.85108,62800000.0
2007-12-04 19:15:00,0.85107,0.85145,0.85023,0.85135,57400000.0
2007-12-04 19:20:00,0.85137,0.85178,0.85092,0.85092,55400000.0
2007-12-04 19:25:00,0.85096,0.85186,0.85096,0.85186,71800000.0
2007-12-04 19:30:00,0.85185,0.85191,0.85135,0.85137,65600000.0
2007-12-04 19:35:00,0.85128,0.85161,0.85123,0.85148,66400000.0
2007-12-04 19:40:00,0.85145,0.85163,0.8511,0.85117,62400000.0
2007-12-04 19:45:00,0.85151,0.85168,0.8512,0.85127,62800000.0
2007-12-04 19:50:00,0.85185,0.85194,0.85116,0.85149,73400000.0
2007-12-04 19:55:00,0.8512,0.85204,0.85099,0.85204,68200000.0
2007-12-04 20:00:00,0.85199,0.85248,0.85189,0.85248,68600000.0
2007-12-04 20:05:00,0.85246,0.85271,0.85221,0.85221,64400000.0
2007-12-04 20:10:00,0.85207,0.8523,0.85166,0.8523,60200000.0
2007-12-04 20:15:00,0.85237,0.85253,0.85227,0.85242,55200000.0
2007-12-04 20:20:00,0.85229,0.85243,0.8518,0.8519,66000000.0
2007-12-04 20:25:00,0.85233,0.85242,0.8518,0.85195,59600000.0
2007-12-04 20:30:00,0.85204,0.8523,0.85123,0.85224,59200000.0
2007-12-04 20:35:00,0.85182,0.85216,0.8515,0.85169,54400000.0
2007-12-04 20:40:00,0.85179,0.85227,0.85153,0.85208,69200000.0
2007-12-04 20:45:00,0.85208,0.85251,0.85208,0.85251,68800000.0
2007-12-04 20:50:00,0.85257,0.85303,0.85225,0.85276,60200000.0
2007-12-04 20:55:00,0.85307,0.85307,0.85268,0.85284,59000000.0
2007-12-04 21:00:00,0.85291,0.85343,0.85244,0.85244,67200000.0
2007-12-04 21:05:00,0.85232,0.85262,0.85221,0.85238,68600000.0
2007-12-04 21:10:00,0.8525,0.85272,0.85176,0.85253,59200000.0
2007-12-04 21:15:00,0.85254,0.85295,0.85217,0.85272,70800000.0
2007-12-04 21:20:00,0.8527,0.8528,0.85226,0.85268,70200000.0
2007-12-04 21:25:00,0.85266,0.85267,0.85226,0.85255,70800000.0
2007-12-04 21:30:00,0.85258,0.8527,0.8524,0.8524,56000000.0
2007-12-04 21:35:00,0.85261,0.8527,0.85244,0.85255,70800000.0
2007-12-04 21:40:00,0.85261,0.85261,0.85194,0.85251,64000000.0
2007-12-04 21:45:00,0.8521,0.85276,0.8521,0.8526,62200000.0
2007-12-04 21:50:00,0.85264,0.85303,0.8523,0.85303,75200000.0
2007-12-04 21:55:00,0.85302,0.85324,0.85149,0.85149,64000000.0
2007-12-04 22:00:00,0.8512,0.85278,0.8512,0.85232,76000000.0
2007-12-04 22:05:00,0.85228,0.85279,0.85226,0.85279,61200000.0
2007-12-04 22:10:00,0.85292,0.85311,0.85249,0.85249,64000000.0
2007-12-04 22:15:00,0.85227,0.85267,0.85198,0.85267,60800000.0
2007-12-04 22:20:00,0.8527,0.85283,0.85258,0.85283,65600000.0
2007-12-04 22:25:00,0.85281,0.85285,0.85214,0.85224,67600000.0
2007-12-04 22:30:00,0.8522,0.85228,0.85153,0.85212,67200000.0
2007-12-04 22:35:00,0.85215,0.85282,0.85211,0.8527,63400000.0
2007-12-04 22:40:00,0.85282,0.85289,0.85174,0.85188,62400000.0
2007-12-04 22:45:00,0.85193,0.85203,0.85166,0.8517,68800000.0
2007-12-04 22:50:00,0.85166,0.85197,0.85157,0.8519,61800000.0
2007-12-04 22:55:00,0.85157,0.85188,0.85127,0.85166,38800000.0
2007-12-04 23:00:00,0.85157,0.85177,0.85099,0.85154,67200000.0
2007-12-04 23:05:00,0.85158,0.85158,0.85075,0.8508,40000000.0
2007-12-04 23:10:00,0.85157,0.85174,0.851,0.85174,74000000.0
2007-12-04 23:15:00,0.85173,0.85173,0.85113,0.85134,63400000.0
2007-12-04 23:20:00,0.85082,0.85157,0.85079,0.85139,62400000.0
2007-12-04 23:25:00,0.85141,0.85141,0.85044,0.8508,58000000.0
2007-12-04 23:30:00,0.85072,0.851,0.8507,0.85093,65600000.0
2007-12-04 23:35:00,0.85089,0.85107,0.85052,0.85085,59600000.0
2007-12-04 23:40:00,0.8508,0.85113,0.85074,0.85099,53800000.0
2007-12-04 23:45:00,0.85082,0.8518,0.85049,0.85151,60600000.0
2007-12-04 23:50:00,0.85177,0.85185,0.85156,0.85183,60600000.0
2007-12-04 23:55:00,0.8517,0.85193,0.85161,0.85177,73600000.0
2007-12-05 00:00:00,0.85176,0.85183,0.85096,0.85142,65000000.0
2007-12-05 00:05:00,0.85141,0.85182,0.85096,0.85182,72200000.0
2007-12-05 00:10:00,0.85187,0.85203,0.85115,0.85115,42000000.0
2007-12-05 00:15:00,0.85114,0.85123,0.85094,0.85103,52800000.0
2007-12-05 00:20:00,0.85099,0.85154,0.85081,0.85081,57600000.0
2007-12-05 00:25:00,0.85128,0.85132,0.85104,0.85113,64400000.0
2007-12-05 00:30:00,0.85107,0.85118,0.8507,0.85093,65400000.0
2007-12-05 00:35:00,0.85051,0.85058,0.84898,0.84934,67000000.0
2007-12-05 00:40:00,0.84928,0.85105,0.84895,0.85105,69800000.0
2007-12-05 00:45:00,0.85092,0.8517,0.85079,0.85164,73600000.0
2007-12-05 00:50:00,0.85168,0.85193,0.85085,0.85085,59000000.0
2007-12-05 00:55:00,0.85134,0.85179,0.85109,0.85142,72400000.0
2007-12-05 01:00:00,0.85143,0.85207,0.85128,0.85197,72800000.0
2007-12-05 01:05:00,0.8518,0.8518,0.85136,0.85155,67200000.0
2007-12-05 01:10:00,0.85154,0.85186,0.85139,0.85156,65000000.0
2007-12-05 01:15:00,0.8514,0.85172,0.85127,0.85155,66600000.0
2007-12-05 01:20:00,0.8516,0.85169,0.85121,0.8515,37200000.0
2007-12-05 01:25:00,0.85151,0.85164,0.85105,0.85161,66000000.0
2007-12-05 01:30:00,0.85154,0.85201,0.85088,0.85201,60800000.0
2007-12-05 01:35:00,0.85177,0.85201,0.85136,0.85176,65400000.0
2007-12-05 01:40:00,0.85169,0.85201,0.85153,0.85178,69000000.0
2007-12-05 01:45:00,0.85183,0.85183,0.85125,0.85133,72400000.0
2007-12-05 01:50:00,0.85129,0.85141,0.85092,0.85105,69000000.0
2007-12-05 01:55:00,0.85092,0.85106,0.85045,0.85072,71800000.0
2007-12-05 02:00:00,0.85083,0.85115,0.85055,0.85101,52800000.0
2007-12-05 02:05:00,0.8511,0.85121,0.85002,0.85099,61800000.0
2007-12-05 02:10:00,0.85114,0.85124,0.85099,0.85116,49600000.0
2007-12-05 02:15:00,0.85122,0.85129,0.85066,0.85069,44800000.0
2007-12-05 02:20:00,0.85065,0.85114,0.85035,0.85092,54400000.0
2007-12-05 02:25:00,0.85092,0.85128,0.85092,0.85111,52800000.0
2007-12-05 02:30:00,0.85114,0.85127,0.84997,0.85092,52600000.0
2007-12-05 02:35:00,0.85088,0.85094,0.84993,0.85014,65800000.0
2007-12-05 02:40:00,0.85024,0.85093,0.85015,0.85093,57000000.0
2007-12-05 02:45:00,0.85102,0.85117,0.85042,0.85109,46800000.0
2007-12-05 02:50:00,0.85084,0.85105,0.85077,0.85088,46400000.0
2007-12-05 02:55:00,0.85097,0.85097,0.8494,0.84947,67200000.0
2007-12-05 03:00:00,0.84951,0.85015,0.84857,0.84899,59200000.0
2007-12-05 03:05:00,0.84893,0.84926,0.84855,0.84881,53600000.0
2007-12-05 03:10:00,0.84849,0.84849,0.84709,0.84709,71400000.0
2007-12-05 03:15:00,0.84703,0.84703,0.84602,0.8461,48000000.0
2007-12-05 03:20:00,0.84645,0.84645,0.84594,0.84623,59200000.0
2007-12-05 03:25:00,0.84626,0.84667,0.84626,0.8465,60800000.0
2007-12-05 03:30:00,0.84667,0.84776,0.84667,0.84737,40000000.0
2007-12-05 03:35:00,0.84715,0.84793,0.84714,0.84793,58000000.0
2007-12-05 03:40:00,0.84795,0.84825,0.84747,0.84825,62400000.0
2007-12-05 03:45:00,0.84826,0.84928,0.84811,0.84894,44800000.0
2007-12-05 03:50:00,0.84894,0.84908,0.84835,0.84855,57400000.0
2007-12-05 03:55:00,0.84854,0.84854,0.84774,0.84791,62400000.0
2007-12-05 04:00:00,0.84786,0.84789,0.84689,0.84739,87400000.0
2007-12-05 04:05:00,0.84729,0.84797,0.84712,0.84784,66600000.0
2007-12-05 04:10:00,0.84785,0.84838,0.84785,0.8482,57600000.0
2007-12-05 04:15:00,0.84827,0.84848,0.84778,0.84838,67200000.0
2007-12-05 04:20:00,0.84838,0.84877,0.84815,0.8487,61200000.0
2007-12-05 04:25:00,0.84869,0.84877,0.84759,0.84807,69800000.0
2007-12-05 04:30:00,0.84837,0.84927,0.84821,0.8489,54400000.0
2007-12-05 04:35:00,0.84884,0.84944,0.84791,0.84936,55400000.0
2007-12-05 04:40:00,0.84918,0.84989,0.84891,0.84985,63400000.0
2007-12-05 04:45:00,0.84948,0.84972,0.84912,0.84918,62800000.0
2007-12-05 04:50:00,0.84913,0.84918,0.84842,0.84842,62800000.0
2007-12-05 04:55:00,0.84836,0.84878,0.84748,0.84841,73600000.0
2007-12-05 05:00:00,0.84851,0.84862,0.84839,0.8485,62400000.0
2007-12-05 05:05:00,0.84853,0.84887,0.84823,0.8484,65600000.0
2007-12-05 05:10:00,0.84875,0.84875,0.84813,0.84855,52800000.0
2007-12-05 05:15:00,0.84864,0.84886,0.84842,0.84875,48800000.0
2007-12-05 05:20:00,0.84881,0.84889,0.84819,0.84888,46400000.0
2007-12-05 05:25:00,0.84884,0.84899,0.84872,0.8489,88200000.0
2007-12-05 05:30:00,0.84869,0.84877,0.84822,0.84858,71200000.0
2007-12-05 05:35:00,0.8486,0.84914,0.84804,0.84895,58000000.0
2007-12-05 05:40:00,0.84896,0.8492,0.8485,0.8485,54400000.0
2007-12-05 05:45:00,0.84864,0.84976,0.84847,0.84961,73600000.0
2007-12-05 05:50:00,0.84953,0.8497,0.84915,0.84924,76800000.0
2007-12-05 05:55:00,0.84941,0.84952,0.84881,0.84916,52600000.0
2007-12-05 06:00:00,0.84896,0.84949,0.84861,0.84949,61200000.0
2007-12-05 06:05:00,0.84937,0.84943,0.84873,0.84886,58000000.0
2007-12-05 06:10:00,0.84886,0.84934,0.84876,0.84919,64400000.0
2007-12-05 06:15:00,0.84915,0.84973,0.84911,0.84968,73000000.0
2007-12-05 06:20:00,0.84938,0.84938,0.84872,0.84895,73000000.0
2007-12-05 06:25:00,0.84885,0.84961,0.84884,0.84954,66000000.0
2007-12-05 06:30:00,0.84961,0.84961,0.84901,0.84901,59200000.0
2007-12-05 06:35:00,0.84899,0.84935,0.84893,0.84905,58000000.0
2007-12-05 06:40:00,0.84904,0.84938,0.8488,0.84906,57600000.0
2007-12-05 06:45:00,0.84901,0.84932,0.84888,0.8492,68800000.0
2007-12-05 06:50:00,0.84922,0.84948,0.84897,0.84937,66600000.0
2007-12-05 06:55:00,0.84924,0.84944,0.84915,0.84919,62400000.0
2007-12-05 07:00:00,0.84918,0.85008,0.84859,0.85008,62200000.0
2007-12-05 07:05:00,0.85018,0.85048,0.84989,0.85024,64400000.0
2007-12-05 07:10:00,0.85023,0.85033,0.84992,0.84996,41600000.0
2007-12-05 07:15:00,0.85,0.85013,0.84991,0.84991,66000000.0
2007-12-05 07:20:00,0.84983,0.85051,0.84965,0.85032,68600000.0
2007-12-05 07:25:00,0.85025,0.85025,0.84988,0.85023,59000000.0
2007-12-05 07:30:00,0.85022,0.85078,0.85009,0.85078,56400000.0
2007-12-05 07:35:00,0.8509,0.85096,0.85041,0.85051,75000000.0
2007-12-05 07:40:00,0.85039,0.85128,0.85039,0.85087,64000000.0
2007-12-05 07:45:00,0.85091,0.85096,0.85066,0.8508,86400000.0
2007-12-05 07:50:00,0.85087,0.85136,0.85085,0.85117,58400000.0
2007-12-05 07:55:00,0.85104,0.8512,0.8506,0.85095,69200000.0
2007-12-05 08:00:00,0.85112,0.85169,0.85104,0.85169,60800000.0
2007-12-05 08:05:00,0.85173,0.85186,0.85134,0.8515,75600000.0
2007-12-05 08:10:00,0.85161,0.85177,0.85116,0.85162,93800000.0
2007-12-05 08:15:00,0.85158,0.85158,0.85095,0.85108,81000000.0
2007-12-05 08:20:00,0.8511,0.85134,0.85075,0.85117,94800000.0
2007-12-05 08:25:00,0.85123,0.8513,0.85078,0.85109,85200000.0
2007-12-05 08:30:00,0.85105,0.8512,0.8504,0.85085,94200000.0
2007-12-05 08:35:00,0.85117,0.85122,0.85055,0.85067,110400000.0
2007-12-05 08:40:00,0.85061,0.85142,0.8505,0.85142,74600000.0
2007-12-05 08:45:00,0.85138,0.85154,0.85121,0.8515,112000000.0
2007-12-05 08:50:00,0.85155,0.85258,0.85155,0.85258,164400000.0
2007-12-05 08:55:00,0.85265,0.85292,0.85183,0.85202,134800000.0
2007-12-05 09:00:00,0.85208,0.85395,0.85206,0.85395,146400000.0
2007-12-05 09:05:00,0.8542,0.85469,0.85386,0.85446,145800000.0
2007-12-05 09:10:00,0.85451,0.85478,0.85352,0.85445,135800000.0
2007-12-05 09:15:00,0.85447,0.85485,0.85436,0.85477,178800000.0
2007-12-05 09:20:00,0.85464,0.85498,0.85428,0.85466,177600000.0
2007-12-05 09:25:00,0.85464,0.85469,0.85435,0.85447,208000000.0
2007-12-05 09:30:00,0.85447,0.85453,0.85421,0.85431,145000000.0
2007-12-05 09:35:00,0.85433,0.85448,0.85393,0.85419,233600000.0
2007-12-05 09:40:00,0.85422,0.85432,0.85399,0.85413,226000000.0
2007-12-05 09:45:00,0.8542,0.85422,0.85389,0.85403,132000000.0
2007-12-05 09:50:00,0.85395,0.85395,0.85351,0.85351,321400000.0
2007-12-05 09:55:00,0.85344,0.8539,0.85338,0.85386,234000000.0
2007-12-05 10:00:00,0.85381,0.85411,0.85343,0.85343,265800000.0
2007-12-05 10:05:00,0.85346,0.85419,0.85346,0.85368,259800000.0
2007-12-05 10:10:00,0.85374,0.85404,0.85217,0.85371,306600000.0
2007-12-05 10:15:00,0.85334,0.85334,0.85281,0.85302,227800000.0
2007-12-05 10:20:00,0.85308,0.85318,0.85271,0.85305,204600000.0
2007-12-05 10:25:00,0.85301,0.85312,0.85227,0.85254,371000000.0
2007-12-05 10:30:00,0.85253,0.85253,0.85145,0.85164,200800000.0
2007-12-05 10:35:00,0.85155,0.85163,0.85123,0.8515,124000000.0
2007-12-05 10:40:00,0.85139,0.85192,0.85133,0.85166,103400000.0
2007-12-05 10:45:00,0.85161,0.85165,0.85142,0.85158,146000000.0
2007-12-05 10:50:00,0.85117,0.85223,0.85091,0.85206,181400000.0
2007-12-05 10:55:00,0.85208,0.85236,0.85184,0.85209,230800000.0
2007-12-05 11:00:00,0.85216,0.85311,0.8521,0.85307,198000000.0
2007-12-05 11:05:00,0.85312,0.85563,0.85299,0.85563,159200000.0
2007-12-05 11:10:00,0.85582,0.85607,0.85519,0.8553,317000000.0
2007-12-05 11:15:00,0.85528,0.85552,0.85474,0.85481,122400000.0
2007-12-05 11:20:00,0.85475,0.85493,0.85457,0.85476,227200000.0
2007-12-05 11:25:00,0.85496,0.855,0.854,0.85419,172400000.0
2007-12-05 11:30:00,0.85464,0.85477,0.85418,0.85421,171200000.0
2007-12-05 11:35:00,0.8543,0.8554,0.8543,0.85484,199400000.0
2007-12-05 11:40:00,0.85487,0.85504,0.85442,0.85458,170000000.0
2007-12-05 11:45:00,0.8545,0.85476,0.85442,0.85476,209200000.0
2007-12-05 11:50:00,0.85499,0.85533,0.8549,0.85506,199800000.0
2007-12-05 11:55:00,0.85516,0.85588,0.85511,0.85548,238400000.0
2007-12-05 12:00:00,0.85554,0.85605,0.85544,0.85592,144800000.0
2007-12-05 12:05:00,0.85608,0.85626,0.85586,0.85625,89400000.0
2007-12-05 12:10:00,0.85615,0.85657,0.85577,0.85577,125000000.0
2007-12-05 12:15:00,0.85579,0.85603,0.85526,0.85526,206600000.0
2007-12-05 12:20:00,0.85542,0.85571,0.85522,0.85552,199400000.0
2007-12-05 12:25:00,0.85569,0.85599,0.85456,0.85456,251000000.0
2007-12-05 12:30:00,0.8554,0.85556,0.85451,0.85554,193800000.0
2007-12-05 12:35:00,0.85545,0.8555,0.85472,0.85472,164600000.0
2007-12-05 12:40:00,0.85469,0.85499,0.85466,0.85499,97400000.0
2007-12-05 12:45:00,0.85503,0.85531,0.85488,0.85512,227000000.0
2007-12-05 12:50:00,0.85518,0.85559,0.85452,0.85536,104000000.0
2007-12-05 12:55:00,0.85532,0.85617,0.85532,0.85617,154000000.0
2007-12-05 13:00:00,0.85626,0.85651,0.85604,0.85651,102400000.0
2007-12-05 13:05:00,0.85661,0.85661,0.85607,0.85607,131000000.0
2007-12-05 13:10:00,0.85613,0.85616,0.85537,0.85548,152000000.0
2007-12-05 13:15:00,0.85557,0.85612,0.85552,0.85605,246000000.0
2007-12-05 13:20:00,0.85612,0.85657,0.85548,0.85646,183200000.0
2007-12-05 13:25:00,0.85639,0.8566,0.85599,0.85654,207200000.0
2007-12-05 13:30:00,0.85661,0.85708,0.85655,0.85678,107600000.0
2007-12-05 13:35:00,0.85655,0.85683,0.85566,0.85576,138000000.0
2007-12-05 13:40:00,0.85582,0.85599,0.85566,0.85566,185000000.0
2007-12-05 13:45:00,0.85595,0.85609,0.8559,0.85601,115200000.0
2007-12-05 13:50:00,0.85598,0.85598,0.8554,0.85567,150600000.0
2007-12-05 13:55:00,0.85585,0.85586,0.85545,0.85548,171600000.0
2007-12-05 14:00:00,0.85547,0.85566,0.85525,0.85559,129000000.0
2007-12-05 14:05:00,0.8555,0.85561,0.85465,0.85523,156200000.0
2007-12-05 14:10:00,0.85529,0.85542,0.85477,0.85477,122000000.0
2007-12-05 14:15:00,0.85475,0.85496,0.85466,0.8548,141600000.0
2007-12-05 14:20:00,0.85476,0.85486,0.85419,0.85422,124600000.0
2007-12-05 14:25:00,0.85416,0.85469,0.8539,0.85404,104800000.0
2007-12-05 14:30:00,0.85404,0.85418,0.85372,0.85407,66000000.0
2007-12-05 14:35:00,0.85401,0.85463,0.85401,0.85436,75600000.0
2007-12-05 14:40:00,0.85427,0.85458,0.85403,0.85458,59200000.0
2007-12-05 14:45:00,0.85458,0.85462,0.85381,0.85393,58400000.0
2007-12-05 14:50:00,0.85389,0.85389,0.85332,0.8537,67200000.0
2007-12-05 14:55:00,0.8538,0.85458,0.85371,0.85446,67200000.0
2007-12-05 15:00:00,0.85459,0.85474,0.85373,0.8546,61800000.0
2007-12-05 15:05:00,0.85466,0.8557,0.85413,0.8557,72000000.0
2007-12-05 15:10:00,0.856,0.85659,0.85586,0.85605,62800000.0
2007-12-05 15:15:00,0.85617,0.85772,0.85617,0.8567,64400000.0
2007-12-05 15:20:00,0.85676,0.85823,0.85668,0.85807,73600000.0
2007-12-05 15:25:00,0.85784,0.85792,0.85692,0.85722,66600000.0
2007-12-05 15:30:00,0.85723,0.85752,0.85693,0.85752,60000000.0
2007-12-05 15:35:00,0.85766,0.86009,0.85764,0.85954,67200000.0
2007-12-05 15:40:00,0.85958,0.86035,0.85928,0.8603,66600000.0
2007-12-05 15:45:00,0.86078,0.8613,0.86021,0.86026,79600000.0
2007-12-05 15:50:00,0.86031,0.8606,0.86023,0.86031,70800000.0
2007-12-05 15:55:00,0.86053,0.86096,0.86053,0.86067,71200000.0
2007-12-05 16:00:00,0.86078,0.86078,0.8589,0.85971,67200000.0
2007-12-05 16:05:00,0.8598,0.86058,0.85957,0.86001,72400000.0
2007-12-05 16:10:00,0.86,0.86023,0.85958,0.85966,69200000.0
2007-12-05 16:15:00,0.8596,0.85982,0.8585,0.85909,61600000.0
2007-12-05 16:20:00,0.85902,0.85935,0.85871,0.85871,68200000.0
2007-12-05 16:25:00,0.85865,0.85999,0.85861,0.85986,70400000.0
2007-12-05 16:30:00,0.85984,0.86,0.85933,0.85967,62400000.0
2007-12-05 16:35:00,0.8596,0.86021,0.85937,0.8598,72000000.0
2007-12-05 16:40:00,0.85974,0.85974,0.85889,0.85913,69800000.0
2007-12-05 16:45:00,0.85923,0.86083,0.85923,0.86083,76600000.0
2007-12-05 16:50:00,0.86064,0.86171,0.8606,0.86171,57000000.0
2007-12-05 16:55:00,0.86182,0.86204,0.86059,0.86059,66000000.0
2007-12-05 17:00:00,0.86045,0.86101,0.86017,0.86101,67600000.0
2007-12-05 17:05:00,0.86112,0.86134,0.8607,0.86097,62400000.0
2007-12-05 17:10:00,0.86087,0.86106,0.86049,0.86106,65600000.0
2007-12-05 17:15:00,0.86094,0.86104,0.86064,0.86102,67600000.0
2007-12-05 17:20:00,0.86119,0.86137,0.86023,0.86023,67200000.0
2007-12-05 17:25:00,0.86021,0.86021,0.85969,0.85982,59000000.0
2007-12-05 17:30:00,0.85977,0.85977,0.85855,0.85855,65600000.0
2007-12-05 17:35:00,0.8586,0.85983,0.85849,0.85983,67200000.0
2007-12-05 17:40:00,0.85988,0.85997,0.85959,0.85969,72400000.0
2007-12-05 17:45:00,0.85974,0.8601,0.85974,0.85996,68800000.0
2007-12-05 17:50:00,0.85996,0.8611,0.85977,0.86108,64000000.0
2007-12-05 17:55:00,0.86097,0.86099,0.86031,0.86035,62200000.0
2007-12-05 18:00:00,0.86037,0.86078,0.86015,0.8606,69200000.0
2007-12-05 18:05:00,0.86057,0.86176,0.86053,0.86176,67000000.0
2007-12-05 18:10:00,0.86208,0.86217,0.86133,0.86159,58000000.0
2007-12-05 18:15:00,0.86248,0.8631,0.86248,0.8631,64400000.0
2007-12-05 18:20:00,0.86316,0.86441,0.86316,0.86417,66000000.0
2007-12-05 18:25:00,0.8643,0.8648,0.86354,0.8641,75600000.0
2007-12-05 18:30:00,0.86436,0.86445,0.86415,0.86433,70800000.0
2007-12-05 18:35:00,0.86443,0.86443,0.86406,0.86418,65600000.0
2007-12-05 18:40:00,0.86412,0.86444,0.86392,0.86401,73600000.0
2007-12-05 18:45:00,0.86399,0.86413,0.86364,0.86398,64400000.0
2007-12-05 18:50:00,0.86409,0.86417,0.8637,0.86393,78600000.0
2007-12-05 18:55:00,0.86397,0.86406,0.86333,0.8639,67200000.0
2007-12-05 19:00:00,0.86397,0.86405,0.86376,0.86394,67600000.0
2007-12-05 19:05:00,0.86393,0.86439,0.86346,0.86439,65200000.0
2007-12-05 19:10:00,0.86426,0.86479,0.86426,0.86471,54800000.0
2007-12-05 19:15:00,0.86471,0.86471,0.86348,0.86438,56400000.0
2007-12-05 19:20:00,0.86444,0.8649,0.86444,0.86476,56000000.0
2007-12-05 19:25:00,0.86491,0.86504,0.86465,0.86495,72400000.0
2007-12-05 19:30:00,0.86482,0.86545,0.8645,0.86511,65000000.0
2007-12-05 19:35:00,0.86493,0.8654,0.86493,0.8654,65600000.0
2007-12-05 19:40:00,0.86538,0.86538,0.86507,0.86512,62400000.0
2007-12-05 19:45:00,0.86514,0.8655,0.865,0.86502,62400000.0
2007-12-05 19:50:00,0.86538,0.86543,0.86494,0.86494,73600000.0
2007-12-05 19:55:00,0.8647,0.8647,0.86393,0.86437,69200000.0
2007-12-05 20:00:00,0.86437,0.86437,0.86359,0.86382,68000000.0
2007-12-05 20:05:00,0.86368,0.86379,0.86309,0.86309,64000000.0
2007-12-05 20:10:00,0.86314,0.86327,0.86282,0.86323,54400000.0
2007-12-05 20:15:00,0.86323,0.86325,0.86239,0.86239,67200000.0
2007-12-05 20:20:00,0.86218,0.86306,0.86218,0.86306,65600000.0
2007-12-05 20:25:00,0.86303,0.86343,0.8629,0.86342,59000000.0
2007-12-05 20:30:00,0.86338,0.86424,0.86247,0.86401,57600000.0
2007-12-05 20:35:00,0.86422,0.86435,0.86396,0.86409,63400000.0
2007-12-05 20:40:00,0.86407,0.86419,0.86366,0.8638,67200000.0
2007-12-05 20:45:00,0.86364,0.8638,0.86351,0.86376,68000000.0
2007-12-05 20:50:00,0.86374,0.8645,0.86371,0.8645,61600000.0
2007-12-05 20:55:00,0.86447,0.8645,0.86384,0.86391,58600000.0
2007-12-05 21:00:00,0.86407,0.86422,0.86377,0.86383,67600000.0
2007-12-05 21:05:00,0.86376,0.86394,0.86351,0.8638,68800000.0
2007-12-05 21:10:00,0.86384,0.8645,0.86384,0.86439,59200000.0
2007-12-05 21:15:00,0.86434,0.86481,0.86418,0.86474,70400000.0
2007-12-05 21:20:00,0.8647,0.86504,0.86378,0.86378,71000000.0
2007-12-05 21:25:00,0.86351,0.86426,0.86348,0.86394,70800000.0
2007-12-05 21:30:00,0.86395,0.86404,0.8629,0.8629,56000000.0
2007-12-05 21:35:00,0.86293,0.86345,0.86281,0.86281,70400000.0
2007-12-05 21:40:00,0.86274,0.86274,0.86201,0.86235,64400000.0
2007-12-05 21:45:00,0.8624,0.86275,0.86237,0.86253,62400000.0
2007-12-05 21:50:00,0.86258,0.86274,0.86103,0.86103,75200000.0
2007-12-05 21:55:00,0.86068,0.86192,0.86021,0.86021,64000000.0
2007-12-05 22:00:00,0.85994,0.86455,0.85994,0.86387,75200000.0
2007-12-05 22:05:00,0.86378,0.86378,0.86287,0.86362,60800000.0
2007-12-05 22:10:00,0.86379,0.86563,0.86363,0.86563,64400000.0
2007-12-05 22:15:00,0.8657,0.86727,0.86554,0.86727,57600000.0
2007-12-05 22:20:00,0.86758,0.86879,0.86758,0.86879,56400000.0
2007-12-05 22:25:00,0.86883,0.86896,0.86809,0.86818,62400000.0
2007-12-05 22:30:00,0.86788,0.86819,0.86758,0.86819,67600000.0
2007-12-05 22:35:00,0.86809,0.8681,0.86709,0.86725,62800000.0
2007-12-05 22:40:00,0.86741,0.86796,0.86741,0.86781,62800000.0
2007-12-05 22:45:00,0.86791,0.86791,0.8671,0.86771,68800000.0
2007-12-05 22:50:00,0.86776,0.86825,0.8675,0.86807,62800000.0
2007-12-05 22:55:00,0.86793,0.8692,0.86775,0.86857,60800000.0
2007-12-05 23:00:00,0.86847,0.86848,0.86801,0.86827,67200000.0
2007-12-05 23:05:00,0.86836,0.86845,0.86735,0.86795,67000000.0
2007-12-05 23:10:00,0.86804,0.86823,0.86787,0.86805,64400000.0
2007-12-05 23:15:00,0.86774,0.86818,0.86765,0.86778,64000000.0
2007-12-05 23:20:00,0.86797,0.86818,0.86652,0.86674,62400000.0
2007-12-05 23:25:00,0.86673,0.8668,0.86636,0.86679,57000000.0
2007-12-05 23:30:00,0.86674,0.8669,0.86623,0.86632,66000000.0
2007-12-05 23:35:00,0.86597,0.8664,0.86577,0.8663,54800000.0
2007-12-05 23:40:00,0.86625,0.86697,0.86611,0.8664,54400000.0
2007-12-05 23:45:00,0.86634,0.86738,0.86568,0.86722,61200000.0
2007-12-05 23:50:00,0.8671,0.86716,0.86645,0.86679,60600000.0
2007-12-05 23:55:00,0.86637,0.86744,0.86637,0.86724,73600000.0
2007-12-06 00:00:00,0.8673,0.8678,0.86717,0.86775,67200000.0
2007-12-06 00:05:00,0.86758,0.86776,0.86707,0.86763,74400000.0
2007-12-06 00:10:00,0.86812,0.86926,0.8679,0.86926,51000000.0
2007-12-06 00:15:00,0.86934,0.86946,0.86888,0.8689,59600000.0
2007-12-06 00:20:00,0.86882,0.86908,0.86826,0.86826,57000000.0
2007-12-06 00:25:00,0.8686,0.86909,0.86852,0.86905,64400000.0
2007-12-06 00:30:00,0.86859,0.8707,0.86859,0.8707,66000000.0
2007-12-06 00:35:00,0.87048,0.8709,0.87028,0.87086,63400000.0
2007-12-06 00:40:00,0.87079,0.87125,0.87028,0.87079,70600000.0
2007-12-06 00:45:00,0.87081,0.87096,0.86962,0.86962,73000000.0
2007-12-06 00:50:00,0.86958,0.87002,0.86946,0.86999,59600000.0
2007-12-06 00:55:00,0.87016,0.87055,0.86979,0.87037,72000000.0
2007-12-06 01:00:00,0.87046,0.87075,0.87007,0.87007,66000000.0
2007-12-06 01:05:00,0.86992,0.87063,0.86969,0.8706,63400000.0
2007-12-06 01:10:00,0.8707,0.8707,0.87021,0.87045,65400000.0
2007-12-06 01:15:00,0.87043,0.87067,0.87026,0.87058,67600000.0
2007-12-06 01:20:00,0.87061,0.87084,0.87025,0.8703,51000000.0
2007-12-06 01:25:00,0.87024,0.87042,0.86948,0.86971,66400000.0
2007-12-06 01:30:00,0.8696,0.86979,0.86772,0.86867,60800000.0
2007-12-06 01:35:00,0.86875,0.86908,0.86868,0.86891,65400000.0
2007-12-06 01:40:00,0.86891,0.86895,0.86876,0.86876,68600000.0
2007-12-06 01:45:00,0.86872,0.86944,0.86872,0.86944,74400000.0
2007-12-06 01:50:00,0.86948,0.86987,0.86932,0.86987,68800000.0
2007-12-06 01:55:00,0.86974,0.87036,0.86974,0.87022,72000000.0
2007-12-06 02:00:00,0.87024,0.87032,0.86979,0.86997,59200000.0
2007-12-06 02:05:00,0.86999,0.87012,0.86878,0.86991,62200000.0
2007-12-06 02:10:00,0.86997,0.86997,0.8695,0.86978,50400000.0
2007-12-06 02:15:00,0.86965,0.8701,0.86949,0.86983,40000000.0
2007-12-06 02:20:00,0.86979,0.8704,0.86979,0.87037,54400000.0
2007-12-06 02:25:00,0.8704,0.87069,0.87028,0.87042,52800000.0
2007-12-06 02:30:00,0.87037,0.87037,0.86925,0.87025,53800000.0
2007-12-06 02:35:00,0.87015,0.87103,0.87009,0.87099,65600000.0
2007-12-06 02:40:00,0.87097,0.8717,0.87088,0.8717,57000000.0
2007-12-06 02:45:00,0.87172,0.87192,0.87149,0.87173,48000000.0
2007-12-06 02:50:00,0.87154,0.87173,0.87066,0.87106,61600000.0
2007-12-06 02:55:00,0.87102,0.87137,0.87084,0.87126,66600000.0
2007-12-06 03:00:00,0.87122,0.87154,0.87098,0.87154,60000000.0
2007-12-06 03:05:00,0.87152,0.87181,0.87148,0.87163,52800000.0
2007-12-06 03:10:00,0.87176,0.87223,0.87133,0.87133,71400000.0
2007-12-06 03:15:00,0.87133,0.87158,0.87033,0.87156,43200000.0
2007-12-06 03:20:00,0.87153,0.87226,0.87153,0.87179,67600000.0
2007-12-06 03:25:00,0.87111,0.8717,0.87111,0.87145,59200000.0
2007-12-06 03:30:00,0.87154,0.87154,0.87084,0.871,52800000.0
2007-12-06 03:35:00,0.87078,0.87111,0.87078,0.87101,58400000.0
2007-12-06 03:40:00,0.87102,0.87111,0.87069,0.871,70200000.0
2007-12-06 03:45:00,0.87083,0.87128,0.87044,0.87128,43600000.0
2007-12-06 03:50:00,0.87127,0.87127,0.87032,0.87077,58000000.0
2007-12-06 03:55:00,0.87078,0.87087,0.87048,0.8708,58000000.0
2007-12-06 04:00:00,0.87085,0.871,0.87001,0.87073,87200000.0
2007-12-06 04:05:00,0.87082,0.87112,0.87076,0.87083,67200000.0
2007-12-06 04:10:00,0.87101,0.87147,0.87101,0.87109,52800000.0
2007-12-06 04:15:00,0.87098,0.87117,0.87089,0.87089,62400000.0
2007-12-06 04:20:00,0.87101,0.87117,0.87038,0.87107,60800000.0
2007-12-06 04:25:00,0.8709,0.87126,0.87013,0.87086,70400000.0
2007-12-06 04:30:00,0.87107,0.87116,0.87082,0.87103,58600000.0
2007-12-06 04:35:00,0.87091,0.87094,0.86973,0.87,55800000.0
2007-12-06 04:40:00,0.8705,0.8706,0.87002,0.87008,64000000.0
2007-12-06 04:45:00,0.86968,0.86992,0.8695,0.86991,62800000.0
2007-12-06 04:50:00,0.86989,0.87006,0.86968,0.86983,61200000.0
2007-12-06 04:55:00,0.87001,0.87022,0.86915,0.87022,73600000.0
2007-12-06 05:00:00,0.87033,0.87036,0.86985,0.87032,62400000.0
2007-12-06 05:05:00,0.87027,0.87053,0.86967,0.87005,65800000.0
2007-12-06 05:10:00,0.87036,0.87048,0.86977,0.87031,52800000.0
2007-12-06 05:15:00,0.87036,0.87054,0.86973,0.87,44800000.0
2007-12-06 05:20:00,0.86992,0.87038,0.86964,0.87022,61200000.0
2007-12-06 05:25:00,0.87013,0.87018,0.86982,0.8699,48000000.0
2007-12-06 05:30:00,0.86998,0.87,0.86952,0.86957,70600000.0
2007-12-06 05:35:00,0.86968,0.86997,0.86872,0.86974,57600000.0
2007-12-06 05:40:00,0.86972,0.8698,0.86943,0.86943,54400000.0
2007-12-06 05:45:00,0.86962,0.86962,0.86921,0.86921,74600000.0
2007-12-06 05:50:00,0.86894,0.86937,0.86894,0.86925,67200000.0
2007-12-06 05:55:00,0.86936,0.86953,0.86911,0.86916,52800000.0
2007-12-06 06:00:00,0.86894,0.86912,0.86876,0.86906,60200000.0
2007-12-06 06:05:00,0.86916,0.8693,0.86885,0.86921,58000000.0
2007-12-06 06:10:00,0.86909,0.86929,0.86855,0.86929,64400000.0
2007-12-06 06:15:00,0.86925,0.8693,0.86876,0.86878,74000000.0
2007-12-06 06:20:00,0.86894,0.86938,0.86894,0.86938,73400000.0
2007-12-06 06:25:00,0.86928,0.86928,0.86878,0.86878,56000000.0
2007-12-06 06:30:00,0.86873,0.86916,0.86871,0.86903,59200000.0
2007-12-06 06:35:00,0.86903,0.86903,0.86826,0.86866,57600000.0
2007-12-06 06:40:00,0.86865,0.86879,0.8681,0.86816,56800000.0
2007-12-06 06:45:00,0.86826,0.86859,0.86812,0.86857,68800000.0
2007-12-06 06:50:00,0.86837,0.86881,0.86837,0.86856,68000000.0
2007-12-06 06:55:00,0.86859,0.86887,0.86854,0.86866,62200000.0
2007-12-06 07:00:00,0.86866,0.8687,0.86785,0.86867,67000000.0
2007-12-06 07:05:00,0.8685,0.86867,0.8683,0.86847,63400000.0
2007-12-06 07:10:00,0.86844,0.86902,0.86844,0.86888,50400000.0
2007-12-06 07:15:00,0.86888,0.86934,0.8688,0.8691,65000000.0
2007-12-06 07:20:00,0.86904,0.8692,0.86873,0.86894,69200000.0
2007-12-06 07:25:00,0.86893,0.86893,0.8684,0.86878,59600000.0
2007-12-06 07:30:00,0.86876,0.869,0.86855,0.8686,56000000.0
2007-12-06 07:35:00,0.86873,0.86915,0.86848,0.86899,75000000.0
2007-12-06 07:40:00,0.86909,0.86951,0.86909,0.86935,64200000.0
2007-12-06 07:45:00,0.86937,0.86946,0.86917,0.86941,86600000.0
2007-12-06 07:50:00,0.86938,0.86938,0.86897,0.86918,57400000.0
2007-12-06 07:55:00,0.86905,0.86966,0.86905,0.86933,68200000.0
2007-12-06 08:00:00,0.86938,0.8695,0.86912,0.86933,60200000.0
2007-12-06 08:05:00,0.86932,0.8695,0.86903,0.86919,75000000.0
2007-12-06 08:10:00,0.8691,0.86946,0.86905,0.86944,94800000.0
2007-12-06 08:15:00,0.86961,0.86964,0.86926,0.86957,81600000.0
2007-12-06 08:20:00,0.86947,0.86961,0.86931,0.86957,95200000.0
2007-12-06 08:25:00,0.8696,0.87005,0.86946,0.86983,86400000.0
2007-12-06 08:30:00,0.86977,0.86986,0.86924,0.8693,94400000.0
2007-12-06 08:35:00,0.86933,0.8702,0.86924,0.86988,109200000.0
2007-12-06 08:40:00,0.8697,0.86992,0.86954,0.86983,80400000.0
2007-12-06 08:45:00,0.86976,0.87022,0.86971,0.86971,101200000.0
2007-12-06 08:50:00,0.86969,0.87033,0.86952,0.87022,163000000.0
2007-12-06 08:55:00,0.87038,0.87094,0.87017,0.87051,134800000.0
2007-12-06 09:00:00,0.87053,0.87053,0.86986,0.87005,145400000.0
2007-12-06 09:05:00,0.86994,0.87053,0.8699,0.87043,145600000.0
2007-12-06 09:10:00,0.87029,0.87082,0.86973,0.87065,136600000.0
2007-12-06 09:15:00,0.87043,0.87074,0.87038,0.87066,179200000.0
2007-12-06 09:20:00,0.87066,0.87075,0.87045,0.87063,176800000.0
2007-12-06 09:25:00,0.87065,0.87092,0.87059,0.87089,209200000.0
2007-12-06 09:30:00,0.87079,0.8709,0.87064,0.87072,145200000.0
2007-12-06 09:35:00,0.87076,0.87156,0.87076,0.87141,232200000.0
2007-12-06 09:40:00,0.87125,0.8714,0.87108,0.87137,228000000.0
2007-12-06 09:45:00,0.87147,0.87189,0.87114,0.87123,132000000.0
2007-12-06 09:50:00,0.87124,0.87136,0.87063,0.87086,318400000.0
2007-12-06 09:55:00,0.87056,0.87091,0.87034,0.87034,231800000.0
2007-12-06 10:00:00,0.87036,0.87131,0.87036,0.87109,264800000.0
2007-12-06 10:05:00,0.87097,0.87187,0.87083,0.87168,261800000.0
2007-12-06 10:10:00,0.87152,0.87162,0.87037,0.87127,305400000.0
2007-12-06 10:15:00,0.87115,0.87115,0.8707,0.87084,227400000.0
2007-12-06 10:20:00,0.87093,0.87105,0.87066,0.87071,205000000.0
2007-12-06 10:25:00,0.87076,0.87097,0.87059,0.8707,371600000.0
2007-12-06 10:30:00,0.87056,0.87087,0.86974,0.87012,198800000.0
2007-12-06 10:35:00,0.87015,0.87018,0.86976,0.86976,124000000.0
2007-12-06 10:40:00,0.86967,0.86967,0.86863,0.86892,104000000.0
2007-12-06 10:45:00,0.86889,0.8692,0.86877,0.86883,144600000.0
2007-12-06 10:50:00,0.86868,0.86903,0.86852,0.86885,182800000.0
2007-12-06 10:55:00,0.86886,0.86921,0.86886,0.86921,232000000.0
2007-12-06 11:00:00,0.86933,0.86962,0.86927,0.86962,197200000.0
2007-12-06 11:05:00,0.86966,0.87059,0.86915,0.87048,159800000.0
2007-12-06 11:10:00,0.8703,0.87067,0.86996,0.87003,316800000.0
2007-12-06 11:15:00,0.87002,0.87015,0.86893,0.86895,121600000.0
2007-12-06 11:20:00,0.86895,0.86926,0.86868,0.86876,226600000.0
2007-12-06 11:25:00,0.86884,0.86917,0.86867,0.86909,171600000.0
2007-12-06 11:30:00,0.86908,0.86925,0.869,0.86925,172800000.0
2007-12-06 11:35:00,0.86928,0.86931,0.86912,0.86915,199400000.0
2007-12-06 11:40:00,0.86903,0.86903,0.86871,0.86889,169800000.0
2007-12-06 11:45:00,0.86906,0.86984,0.86906,0.86947,208000000.0
2007-12-06 11:50:00,0.86951,0.86951,0.86868,0.86912,201200000.0
2007-12-06 11:55:00,0.86919,0.86953,0.86857,0.86898,238600000.0
2007-12-06 12:00:00,0.86903,0.86949,0.86818,0.86949,144400000.0
2007-12-06 12:05:00,0.86959,0.8704,0.86959,0.87038,90000000.0
2007-12-06 12:10:00,0.87033,0.87044,0.87003,0.87003,123800000.0
2007-12-06 12:15:00,0.86995,0.87099,0.86995,0.87099,206200000.0
2007-12-06 12:20:00,0.87099,0.87117,0.87081,0.87117,198000000.0
2007-12-06 12:25:00,0.8713,0.87266,0.87103,0.87142,252600000.0
2007-12-06 12:30:00,0.87232,0.87342,0.87154,0.87291,192600000.0
2007-12-06 12:35:00,0.87293,0.87299,0.87202,0.8723,164600000.0
2007-12-06 12:40:00,0.87248,0.87326,0.87248,0.87326,98000000.0
2007-12-06 12:45:00,0.8734,0.874,0.8734,0.87382,227600000.0
2007-12-06 12:50:00,0.87382,0.87387,0.87313,0.87352,101800000.0
2007-12-06 12:55:00,0.87344,0.87382,0.87341,0.87375,153800000.0
2007-12-06 13:00:00,0.87377,0.87383,0.87332,0.87383,102800000.0
2007-12-06 13:05:00,0.8739,0.87404,0.8738,0.87404,132200000.0
2007-12-06 13:10:00,0.8741,0.87429,0.87357,0.87373,151400000.0
2007-12-06 13:15:00,0.87379,0.87412,0.87376,0.87406,245400000.0
2007-12-06 13:20:00,0.87422,0.87427,0.87399,0.87404,182400000.0
2007-12-06 13:25:00,0.87405,0.87455,0.87388,0.8745,207800000.0
2007-12-06 13:30:00,0.87464,0.87491,0.87443,0.8748,107400000.0
2007-12-06 13:35:00,0.87487,0.87587,0.87487,0.87568,136800000.0
2007-12-06 13:40:00,0.87562,0.87568,0.87506,0.87532,186400000.0
2007-12-06 13:45:00,0.87541,0.87563,0.87498,0.87518,114600000.0
2007-12-06 13:50:00,0.87516,0.8753,0.87496,0.87503,150600000.0
2007-12-06 13:55:00,0.87506,0.87543,0.87502,0.87527,172000000.0
2007-12-06 14:00:00,0.87531,0.87542,0.87464,0.875,129400000.0
2007-12-06 14:05:00,0.87524,0.87553,0.8752,0.87548,156200000.0
2007-12-06 14:10:00,0.8754,0.87544,0.87449,0.87455,122400000.0
2007-12-06 14:15:00,0.8746,0.87476,0.87434,0.87468,141200000.0
2007-12-06 14:20:00,0.87448,0.87542,0.87442,0.8751,124600000.0
2007-12-06 14:25:00,0.87502,0.87516,0.87491,0.87503,104000000.0
2007-12-06 14:30:00,0.87484,0.87542,0.87472,0.8753,65600000.0
2007-12-06 14:35:00,0.87531,0.87595,0.87529,0.87558,76000000.0
2007-12-06 14:40:00,0.87557,0.87612,0.87525,0.87602,59200000.0
2007-12-06 14:45:00,0.87589,0.87603,0.8753,0.87581,57000000.0
2007-12-06 14:50:00,0.87591,0.87591,0.87497,0.87512,67200000.0
2007-12-06 14:55:00,0.87514,0.8753,0.87481,0.87518,67000000.0
2007-12-06 15:00:00,0.87516,0.87518,0.87363,0.87417,62400000.0
2007-12-06 15:05:00,0.874,0.87436,0.8736,0.87423,72400000.0
2007-12-06 15:10:00,0.87414,0.87429,0.87397,0.87424,62400000.0
2007-12-06 15:15:00,0.87433,0.87491,0.8743,0.87442,62800000.0
2007-12-06 15:20:00,0.87438,0.87438,0.87373,0.87422,73600000.0
2007-12-06 15:25:00,0.87402,0.87407,0.87369,0.87376,67600000.0
2007-12-06 15:30:00,0.87386,0.87412,0.8734,0.87402,60800000.0
2007-12-06 15:35:00,0.87406,0.87432,0.87359,0.87364,67200000.0
2007-12-06 15:40:00,0.87382,0.87389,0.87246,0.87249,67600000.0
2007-12-06 15:45:00,0.87257,0.8727,0.8712,0.8719,78400000.0
2007-12-06 15:50:00,0.87205,0.87266,0.87205,0.87243,71200000.0
2007-12-06 15:55:00,0.87243,0.87243,0.87148,0.87153,71200000.0
2007-12-06 16:00:00,0.87137,0.87143,0.8694,0.8703,67200000.0
2007-12-06 16:05:00,0.87044,0.87114,0.87014,0.87114,72000000.0
2007-12-06 16:10:00,0.87111,0.87111,0.87018,0.87018,68800000.0
2007-12-06 16:15:00,0.87012,0.87018,0.8686,0.86884,63000000.0
2007-12-06 16:20:00,0.86897,0.86945,0.86897,0.86911,68200000.0
2007-12-06 16:25:00,0.86904,0.86904,0.86819,0.86821,69800000.0
2007-12-06 16:30:00,0.8683,0.8689,0.86814,0.86851,61800000.0
2007-12-06 16:35:00,0.8686,0.8686,0.86779,0.86848,72800000.0
2007-12-06 16:40:00,0.8686,0.86876,0.86838,0.8685,71200000.0
2007-12-06 16:45:00,0.86826,0.86881,0.86813,0.86881,76800000.0
2007-12-06 16:50:00,0.86904,0.86934,0.86904,0.86927,57600000.0
2007-12-06 16:55:00,0.8694,0.87015,0.86922,0.87015,65000000.0
2007-12-06 17:00:00,0.87026,0.87171,0.87026,0.87166,67600000.0
2007-12-06 17:05:00,0.87141,0.87141,0.87001,0.87038,62400000.0
2007-12-06 17:10:00,0.87045,0.87118,0.87045,0.87107,66000000.0
2007-12-06 17:15:00,0.87125,0.87125,0.8705,0.87094,67200000.0
2007-12-06 17:20:00,0.87081,0.87168,0.8708,0.87146,67200000.0
2007-12-06 17:25:00,0.87123,0.87131,0.87067,0.87104,59600000.0
2007-12-06 17:30:00,0.87109,0.87126,0.87054,0.87121,65000000.0
2007-12-06 17:35:00,0.87112,0.8712,0.87084,0.87102,67200000.0
2007-12-06 17:40:00,0.87096,0.8712,0.87066,0.87112,71400000.0
2007-12-06 17:45:00,0.87126,0.87208,0.87126,0.87208,68800000.0
2007-12-06 17:50:00,0.8719,0.87215,0.8716,0.8721,64000000.0
2007-12-06 17:55:00,0.87206,0.87214,0.87174,0.87174,62800000.0
2007-12-06 18:00:00,0.87163,0.87167,0.87126,0.8714,69200000.0
2007-12-06 18:05:00,0.87132,0.87132,0.87043,0.87098,67000000.0
2007-12-06 18:10:00,0.87105,0.87207,0.87105,0.87189,57400000.0
2007-12-06 18:15:00,0.87195,0.87205,0.87123,0.87185,64000000.0
2007-12-06 18:20:00,0.87194,0.87202,0.87111,0.87177,65600000.0
2007-12-06 18:25:00,0.87175,0.87243,0.8712,0.87187,75600000.0
2007-12-06 18:30:00,0.87195,0.8722,0.87187,0.8719,70400000.0
2007-12-06 18:35:00,0.87168,0.87198,0.87142,0.87156,65000000.0
2007-12-06 18:40:00,0.87148,0.87207,0.87144,0.87167,73400000.0
2007-12-06 18:45:00,0.87152,0.87156,0.87099,0.87119,64000000.0
2007-12-06 18:50:00,0.87138,0.87164,0.87003,0.87027,80400000.0
2007-12-06 18:55:00,0.87021,0.87116,0.87021,0.87116,66600000.0
2007-12-06 19:00:00,0.87115,0.87187,0.87094,0.87182,67600000.0
2007-12-06 19:05:00,0.8719,0.87194,0.87152,0.87194,64400000.0
2007-12-06 19:10:00,0.87172,0.87194,0.87141,0.87189,59200000.0
2007-12-06 19:15:00,0.87206,0.87291,0.87192,0.87258,57000000.0
2007-12-06 19:20:00,0.8725,0.87287,0.8723,0.87279,56000000.0
2007-12-06 19:25:00,0.87296,0.87296,0.87172,0.8725,71400000.0
2007-12-06 19:30:00,0.87245,0.8727,0.87205,0.87258,65600000.0
2007-12-06 19:35:00,0.87267,0.873,0.8724,0.87275,65400000.0
2007-12-06 19:40:00,0.87288,0.87334,0.87288,0.87326,61800000.0
2007-12-06 19:45:00,0.8734,0.87382,0.87332,0.87356,61800000.0
2007-12-06 19:50:00,0.87356,0.87356,0.87281,0.87313,73000000.0
2007-12-06 19:55:00,0.87321,0.87396,0.87295,0.87396,68800000.0
2007-12-06 20:00:00,0.87414,0.87522,0.87414,0.87497,68800000.0
2007-12-06 20:05:00,0.87469,0.87496,0.87441,0.87492,64000000.0
2007-12-06 20:10:00,0.8749,0.87523,0.87486,0.87493,63800000.0
2007-12-06 20:15:00,0.87499,0.87555,0.8747,0.87555,68000000.0
2007-12-06 20:20:00,0.87544,0.87554,0.87508,0.87554,65400000.0
2007-12-06 20:25:00,0.87541,0.8756,0.87509,0.87555,59600000.0
2007-12-06 20:30:00,0.8755,0.87561,0.87449,0.87527,60000000.0
2007-12-06 20:35:00,0.87518,0.87535,0.87504,0.87515,60800000.0
2007-12-06 20:40:00,0.87525,0.87561,0.87525,0.87553,59600000.0
2007-12-06 20:45:00,0.87532,0.87537,0.87484,0.87537,69200000.0
2007-12-06 20:50:00,0.87538,0.87583,0.87534,0.87583,60800000.0
2007-12-06 20:55:00,0.87604,0.87616,0.87536,0.87547,59200000.0
2007-12-06 21:00:00,0.87522,0.87541,0.87506,0.87529,67200000.0
2007-12-06 21:05:00,0.87526,0.87565,0.87511,0.87561,69600000.0
2007-12-06 21:10:00,0.87574,0.87636,0.87563,0.87607,58000000.0
2007-12-06 21:15:00,0.87612,0.87622,0.87575,0.87622,70400000.0
2007-12-06 21:20:00,0.87609,0.8771,0.876,0.8769,71200000.0
2007-12-06 21:25:00,0.87671,0.87671,0.87594,0.87629,70400000.0
2007-12-06 21:30:00,0.87626,0.87659,0.8759,0.87657,57600000.0
2007-12-06 21:35:00,0.87677,0.87677,0.87624,0.87641,57000000.0
2007-12-06 21:40:00,0.87647,0.87693,0.87631,0.87679,64400000.0
2007-12-06 21:45:00,0.87662,0.87759,0.87659,0.87748,62400000.0
2007-12-06 21:50:00,0.87768,0.87909,0.87762,0.87897,75200000.0
2007-12-06 21:55:00,0.87881,0.87884,0.87791,0.87829,64000000.0
2007-12-06 22:00:00,0.8783,0.87905,0.8783,0.87894,75600000.0
2007-12-06 22:05:00,0.87875,0.87896,0.87856,0.87872,60800000.0
2007-12-06 22:10:00,0.87859,0.87867,0.87806,0.87809,64000000.0
2007-12-06 22:15:00,0.87803,0.87824,0.87789,0.87793,58000000.0
2007-12-06 22:20:00,0.87791,0.87837,0.87787,0.87817,53200000.0
2007-12-06 22:25:00,0.87815,0.87824,0.87793,0.8781,66000000.0
2007-12-06 22:30:00,0.8782,0.8786,0.87818,0.87848,67200000.0
2007-12-06 22:35:00,0.87819,0.87858,0.87811,0.87848,64400000.0
2007-12-06 22:40:00,0.87845,0.87864,0.87824,0.87852,62400000.0
2007-12-06 22:45:00,0.87845,0.87851,0.878,0.87825,68800000.0
2007-12-06 22:50:00,0.8784,0.87912,0.8784,0.87881,61800000.0
2007-12-06 22:55:00,0.87873,0.87893,0.87798,0.87866,60800000.0
2007-12-06 23:00:00,0.87863,0.87868,0.87828,0.87855,67800000.0
2007-12-06 23:05:00,0.87864,0.87881,0.87753,0.87881,62800000.0
2007-12-06 23:10:00,0.87875,0.87891,0.87869,0.87875,56400000.0
2007-12-06 23:15:00,0.87894,0.87899,0.87812,0.87828,64000000.0
2007-12-06 23:20:00,0.8782,0.87846,0.87798,0.87798,62400000.0
2007-12-06 23:25:00,0.8779,0.87822,0.87753,0.87818,57600000.0
2007-12-06 23:30:00,0.87816,0.87823,0.87768,0.87785,65600000.0
2007-12-06 23:35:00,0.87787,0.87813,0.87767,0.87813,59200000.0
2007-12-06 23:40:00,0.87808,0.87814,0.87781,0.87781,43200000.0
2007-12-06 23:45:00,0.87762,0.87805,0.8767,0.87796,60800000.0
2007-12-06 23:50:00,0.8779,0.87824,0.87786,0.87787,60200000.0
2007-12-06 23:55:00,0.878,0.87809,0.87732,0.87775,73400000.0
2007-12-07 00:00:00,0.8776,0.87811,0.87741,0.87769,61200000.0
2007-12-07 00:05:00,0.87768,0.87772,0.87713,0.87726,74000000.0
2007-12-07 00:10:00,0.87734,0.87739,0.87701,0.87729,51200000.0
2007-12-07 00:15:00,0.87738,0.87743,0.87656,0.87657,57000000.0
2007-12-07 00:20:00,0.87662,0.87686,0.87624,0.87624,57600000.0
2007-12-07 00:25:00,0.87642,0.87674,0.8763,0.87641,64000000.0
2007-12-07 00:30:00,0.87677,0.87723,0.87672,0.877,66400000.0
2007-12-07 00:35:00,0.877,0.8779,0.877,0.87746,62800000.0
2007-12-07 00:40:00,0.87745,0.87745,0.87642,0.87691,70400000.0
2007-12-07 00:45:00,0.8768,0.87705,0.87638,0.8767,73600000.0
2007-12-07 00:50:00,0.8768,0.8768,0.87591,0.87637,58600000.0
2007-12-07 00:55:00,0.87686,0.87693,0.87647,0.8765,72000000.0
2007-12-07 01:00:00,0.87665,0.87672,0.87602,0.87659,65600000.0
2007-12-07 01:05:00,0.87667,0.8768,0.87602,0.8767,64400000.0
2007-12-07 01:10:00,0.87675,0.87698,0.87652,0.87666,65400000.0
2007-12-07 01:15:00,0.87664,0.87675,0.87613,0.87671,67600000.0
2007-12-07 01:20:00,0.8767,0.87681,0.87653,0.87653,54200000.0
2007-12-07 01:25:00,0.87665,0.87666,0.87575,0.87665,65600000.0
2007-12-07 01:30:00,0.87655,0.87664,0.8756,0.87639,60600000.0
2007-12-07 01:35:00,0.87595,0.87644,0.87587,0.87628,66000000.0
2007-12-07 01:40:00,0.87641,0.87646,0.87599,0.87631,52200000.0
2007-12-07 01:45:00,0.87631,0.87656,0.8762,0.87638,72400000.0
2007-12-07 01:50:00,0.87612,0.87673,0.87612,0.87673,67600000.0
2007-12-07 01:55:00,0.87667,0.87681,0.87616,0.87628,72400000.0
2007-12-07 02:00:00,0.87635,0.87708,0.87616,0.87679,52800000.0
2007-12-07 02:05:00,0.87682,0.87714,0.87615,0.87709,62200000.0
2007-12-07 02:10:00,0.87709,0.8774,0.87683,0.87692,49000000.0
2007-12-07 02:15:00,0.87668,0.87683,0.87642,0.87676,50400000.0
2007-12-07 02:20:00,0.87682,0.87692,0.87611,0.87616,54400000.0
2007-12-07 02:25:00,0.87692,0.87706,0.87672,0.87689,53800000.0
2007-12-07 02:30:00,0.87685,0.87705,0.87587,0.87683,52800000.0
2007-12-07 02:35:00,0.87686,0.87711,0.8766,0.87674,65400000.0
2007-12-07 02:40:00,0.87684,0.87695,0.87647,0.87666,57600000.0
2007-12-07 02:45:00,0.87652,0.87678,0.87637,0.87637,52800000.0
2007-12-07 02:50:00,0.87626,0.87673,0.87621,0.87673,60200000.0
2007-12-07 02:55:00,0.8769,0.87712,0.8767,0.87671,67200000.0
2007-12-07 03:00:00,0.87675,0.87679,0.87602,0.87646,58600000.0
2007-12-07 03:05:00,0.87661,0.87711,0.87637,0.87653,52200000.0
2007-12-07 03:10:00,0.87712,0.87778,0.87712,0.87762,71600000.0
2007-12-07 03:15:00,0.87768,0.87814,0.87751,0.87814,52800000.0
2007-12-07 03:20:00,0.87869,0.87886,0.87805,0.87805,64800000.0
2007-12-07 03:25:00,0.87802,0.87815,0.87781,0.87791,63400000.0
2007-12-07 03:30:00,0.87806,0.87817,0.87783,0.87812,41600000.0
2007-12-07 03:35:00,0.87802,0.8788,0.87775,0.87795,57600000.0
2007-12-07 03:40:00,0.8786,0.8786,0.87769,0.87787,62400000.0
2007-12-07 03:45:00,0.87774,0.8785,0.87774,0.8783,47200000.0
2007-12-07 03:50:00,0.87823,0.87842,0.87781,0.87827,57600000.0
2007-12-07 03:55:00,0.87765,0.87808,0.87714,0.87798,64400000.0
2007-12-07 04:00:00,0.87787,0.87798,0.87692,0.8779,95800000.0
2007-12-07 04:05:00,0.87789,0.87815,0.8778,0.87799,67600000.0
2007-12-07 04:10:00,0.878,0.87841,0.878,0.87808,62400000.0
2007-12-07 04:15:00,0.87808,0.87838,0.87796,0.87796,63200000.0
2007-12-07 04:20:00,0.87809,0.87874,0.87801,0.87874,60800000.0
2007-12-07 04:25:00,0.87873,0.87888,0.87756,0.87879,69800000.0
2007-12-07 04:30:00,0.87889,0.87906,0.87855,0.87873,54400000.0
2007-12-07 04:35:00,0.87877,0.87891,0.87793,0.8788,62400000.0
2007-12-07 04:40:00,0.87882,0.87885,0.87827,0.8784,63400000.0
2007-12-07 04:45:00,0.87841,0.87879,0.8784,0.8785,62800000.0
2007-12-07 04:50:00,0.87851,0.87877,0.87838,0.87843,62400000.0
2007-12-07 04:55:00,0.87836,0.87865,0.8775,0.87853,73600000.0
2007-12-07 05:00:00,0.87852,0.87865,0.87834,0.87835,62400000.0
2007-12-07 05:05:00,0.87839,0.87889,0.87839,0.87889,65600000.0
2007-12-07 05:10:00,0.87919,0.87923,0.87898,0.87912,52800000.0
2007-12-07 05:15:00,0.87909,0.87914,0.8788,0.87905,57400000.0
2007-12-07 05:20:00,0.87896,0.87933,0.87854,0.87925,60800000.0
2007-12-07 05:25:00,0.87914,0.87914,0.8787,0.87904,82000000.0
2007-12-07 05:30:00,0.8785,0.87897,0.8785,0.87886,70800000.0
2007-12-07 05:35:00,0.87867,0.87915,0.87805,0.87907,58000000.0
2007-12-07 05:40:00,0.87911,0.87915,0.8783,0.8783,58600000.0
2007-12-07 05:45:00,0.87891,0.87905,0.87824,0.87873,72800000.0
2007-12-07 05:50:00,0.87845,0.8787,0.87828,0.87848,70400000.0
2007-12-07 05:55:00,0.8786,0.87899,0.87845,0.87883,53200000.0
2007-12-07 06:00:00,0.87856,0.87881,0.87846,0.87861,60800000.0
2007-12-07 06:05:00,0.87859,0.87866,0.87815,0.87851,57600000.0
2007-12-07 06:10:00,0.87838,0.87911,0.87828,0.87843,70800000.0
2007-12-07 06:15:00,0.8781,0.87856,0.8781,0.8785,73000000.0
2007-12-07 06:20:00,0.87844,0.87871,0.87832,0.87868,73600000.0
2007-12-07 06:25:00,0.87887,0.87939,0.87857,0.87857,56400000.0
2007-12-07 06:30:00,0.87871,0.87905,0.87871,0.8789,59600000.0
2007-12-07 06:35:00,0.87877,0.87919,0.87865,0.87866,57600000.0
2007-12-07 06:40:00,0.87854,0.87917,0.87854,0.87875,56000000.0
2007-12-07 06:45:00,0.87875,0.87927,0.87859,0.87921,69200000.0
2007-12-07 06:50:00,0.87929,0.8794,0.87894,0.8793,67200000.0
2007-12-07 06:55:00,0.87919,0.87928,0.87892,0.87906,62400000.0
2007-12-07 07:00:00,0.8791,0.87919,0.87816,0.87902,59800000.0
2007-12-07 07:05:00,0.87903,0.87951,0.87898,0.87929,72400000.0
2007-12-07 07:10:00,0.87913,0.87944,0.87909,0.87918,43200000.0
2007-12-07 07:15:00,0.87935,0.87966,0.87903,0.87957,65600000.0
2007-12-07 07:20:00,0.87915,0.87915,0.87862,0.87896,68800000.0
2007-12-07 07:25:00,0.87923,0.8794,0.87902,0.87918,59600000.0
2007-12-07 07:30:00,0.87919,0.87933,0.87853,0.8788,55400000.0
2007-12-07 07:35:00,0.87917,0.87925,0.87876,0.87885,75600000.0
2007-12-07 07:40:00,0.87887,0.87899,0.87835,0.8786,63400000.0
2007-12-07 07:45:00,0.87872,0.8789,0.87854,0.87869,86800000.0
2007-12-07 07:50:00,0.87871,0.87874,0.87848,0.87868,57600000.0
2007-12-07 07:55:00,0.87872,0.87901,0.87831,0.879,69000000.0
2007-12-07 08:00:00,0.87926,0.87953,0.87915,0.87927,61200000.0
2007-12-07 08:05:00,0.87932,0.87977,0.87932,0.87952,75000000.0
2007-12-07 08:10:00,0.87947,0.87965,0.8791,0.87935,94800000.0
2007-12-07 08:15:00,0.87952,0.87968,0.87928,0.87968,81600000.0
2007-12-07 08:20:00,0.87939,0.87939,0.87889,0.87932,93800000.0
2007-12-07 08:25:00,0.8792,0.87924,0.87874,0.87891,86200000.0
2007-12-07 08:30:00,0.87894,0.87919,0.87875,0.87919,94200000.0
2007-12-07 08:35:00,0.87927,0.87941,0.8786,0.87873,109200000.0
2007-12-07 08:40:00,0.87868,0.87898,0.87841,0.87887,81600000.0
2007-12-07 08:45:00,0.87888,0.87919,0.87879,0.87919,101200000.0
2007-12-07 08:50:00,0.87919,0.88004,0.87898,0.88001,164400000.0
2007-12-07 08:55:00,0.88016,0.88061,0.87972,0.8802,134000000.0
2007-12-07 09:00:00,0.88018,0.88091,0.88018,0.88077,144800000.0
2007-12-07 09:05:00,0.88063,0.8809,0.88003,0.88069,145800000.0
2007-12-07 09:10:00,0.88064,0.88081,0.87978,0.88067,136400000.0
2007-12-07 09:15:00,0.88065,0.88079,0.88,0.88,176800000.0
2007-12-07 09:20:00,0.88007,0.88013,0.87963,0.8799,175800000.0
2007-12-07 09:25:00,0.8798,0.87997,0.8797,0.87976,207200000.0
2007-12-07 09:30:00,0.87984,0.87985,0.87935,0.87964,145600000.0
2007-12-07 09:35:00,0.87982,0.88021,0.87919,0.87919,232600000.0
2007-12-07 09:40:00,0.87914,0.87954,0.87896,0.87945,226600000.0
2007-12-07 09:45:00,0.87941,0.87947,0.87904,0.87923,131600000.0
2007-12-07 09:50:00,0.87912,0.87934,0.87896,0.87903,320800000.0
2007-12-07 09:55:00,0.87914,0.87972,0.87914,0.8794,235200000.0
2007-12-07 10:00:00,0.87948,0.87959,0.87931,0.87949,267800000.0
2007-12-07 10:05:00,0.87942,0.87942,0.87895,0.87908,262200000.0
2007-12-07 10:10:00,0.87908,0.87927,0.878,0.87927,306400000.0
2007-12-07 10:15:00,0.87922,0.87929,0.87827,0.87848,227200000.0
2007-12-07 10:20:00,0.8786,0.87885,0.87842,0.8786,204000000.0
2007-12-07 10:25:00,0.87859,0.87926,0.87803,0.87919,371400000.0
2007-12-07 10:30:00,0.87921,0.87972,0.87893,0.87948,200000000.0
2007-12-07 10:35:00,0.87946,0.87975,0.87931,0.8795,123200000.0
2007-12-07 10:40:00,0.8797,0.88074,0.8797,0.8807,103400000.0
2007-12-07 10:45:00,0.88085,0.88085,0.88016,0.88072,145400000.0
2007-12-07 10:50:00,0.88077,0.88121,0.88068,0.88121,181600000.0
2007-12-07 10:55:00,0.88132,0.88138,0.88054,0.88093,233200000.0
2007-12-07 11:00:00,0.88091,0.88143,0.88068,0.88143,197400000.0
2007-12-07 11:05:00,0.8812,0.88123,0.88084,0.88084,161200000.0
2007-12-07 11:10:00,0.88064,0.88064,0.87953,0.87953,316600000.0
2007-12-07 11:15:00,0.87941,0.87958,0.87917,0.87926,122000000.0
2007-12-07 11:20:00,0.87923,0.87972,0.87901,0.87968,227000000.0
2007-12-07 11:25:00,0.87971,0.87976,0.87918,0.87919,171600000.0
2007-12-07 11:30:00,0.87926,0.87972,0.87926,0.87949,172000000.0
2007-12-07 11:35:00,0.87946,0.88026,0.87852,0.88009,201200000.0
2007-12-07 11:40:00,0.88011,0.8802,0.8778,0.87796,169400000.0
2007-12-07 11:45:00,0.87809,0.87823,0.87782,0.87823,207800000.0
2007-12-07 11:50:00,0.87846,0.87851,0.87803,0.87811,199800000.0
2007-12-07 11:55:00,0.87822,0.87853,0.8782,0.87836,239200000.0
2007-12-07 12:00:00,0.87843,0.87874,0.87725,0.87725,143800000.0
2007-12-07 12:05:00,0.87693,0.87723,0.87618,0.8762,88400000.0
2007-12-07 12:10:00,0.87636,0.87636,0.87546,0.87549,124200000.0
2007-12-07 12:15:00,0.87551,0.87576,0.87546,0.87576,206600000.0
2007-12-07 12:20:00,0.87567,0.87629,0.87526,0.87599,197600000.0
2007-12-07 12:25:00,0.87591,0.87602,0.87478,0.87482,251400000.0
2007-12-07 12:30:00,0.87562,0.87581,0.87454,0.87561,191800000.0
2007-12-07 12:35:00,0.8757,0.87576,0.87536,0.87562,165000000.0
2007-12-07 12:40:00,0.87559,0.87562,0.8751,0.87562,96400000.0
2007-12-07 12:45:00,0.87555,0.8761,0.87543,0.87601,227200000.0
2007-12-07 12:50:00,0.87605,0.8765,0.87542,0.8765,102800000.0
2007-12-07 12:55:00,0.87629,0.87678,0.87618,0.87646,153400000.0
2007-12-07 13:00:00,0.8766,0.87674,0.87652,0.87669,102800000.0
2007-12-07 13:05:00,0.8767,0.87696,0.87651,0.87681,132600000.0
2007-12-07 13:10:00,0.87678,0.87713,0.87676,0.87701,152400000.0
2007-12-07 13:15:00,0.87709,0.87754,0.87705,0.87749,243800000.0
2007-12-07 13:20:00,0.87716,0.87755,0.87705,0.87728,183200000.0
2007-12-07 13:25:00,0.87749,0.87749,0.87624,0.87626,208000000.0
2007-12-07 13:30:00,0.87629,0.87629,0.8758,0.8758,107600000.0
2007-12-07 13:35:00,0.87582,0.87585,0.87553,0.87571,137600000.0
2007-12-07 13:40:00,0.87541,0.87588,0.87537,0.87569,184600000.0
2007-12-07 13:45:00,0.8758,0.87586,0.87511,0.87539,116400000.0
2007-12-07 13:50:00,0.87528,0.87565,0.87516,0.87543,149200000.0
2007-12-07 13:55:00,0.87549,0.87574,0.87543,0.8755,171000000.0
2007-12-07 14:00:00,0.87531,0.87565,0.87516,0.8755,129400000.0
2007-12-07 14:05:00,0.87552,0.87613,0.87551,0.87603,157000000.0
2007-12-07 14:10:00,0.87612,0.87689,0.87612,0.8767,121400000.0
2007-12-07 14:15:00,0.8766,0.87749,0.87651,0.87749,140400000.0
2007-12-07 14:20:00,0.87754,0.87759,0.87733,0.87751,123400000.0
2007-12-07 14:25:00,0.87739,0.87787,0.87739,0.87782,104000000.0
2007-12-07 14:30:00,0.87789,0.87796,0.87749,0.87796,65400000.0
2007-12-07 14:35:00,0.87834,0.87899,0.87834,0.87879,75600000.0
2007-12-07 14:40:00,0.8788,0.87903,0.8786,0.87883,60000000.0
2007-12-07 14:45:00,0.87897,0.87919,0.87871,0.87892,57000000.0
2007-12-07 14:50:00,0.8789,0.87923,0.87861,0.87913,67400000.0
2007-12-07 14:55:00,0.87914,0.88016,0.87907,0.87991,67200000.0
2007-12-07 15:00:00,0.87987,0.88029,0.87892,0.87972,62400000.0
2007-12-07 15:05:00,0.87994,0.88048,0.87966,0.88048,71800000.0
2007-12-07 15:10:00,0.88057,0.88079,0.88018,0.88018,62400000.0
2007-12-07 15:15:00,0.88002,0.88037,0.87952,0.88007,64000000.0
2007-12-07 15:20:00,0.88011,0.88076,0.87956,0.88076,74400000.0
2007-12-07 15:25:00,0.88098,0.88125,0.87888,0.87888,67200000.0
2007-12-07 15:30:00,0.88004,0.88116,0.88004,0.88116,60800000.0
2007-12-07 15:35:00,0.88185,0.88192,0.88017,0.88041,67200000.0
2007-12-07 15:40:00,0.88017,0.88137,0.87986,0.881,66800000.0
2007-12-07 15:45:00,0.88094,0.88113,0.87984,0.88014,78800000.0
2007-12-07 15:50:00,0.8799,0.88099,0.87985,0.8803,70400000.0
2007-12-07 15:55:00,0.88054,0.8813,0.88029,0.8813,70800000.0
2007-12-07 16:00:00,0.88132,0.88149,0.88033,0.88132,67600000.0
2007-12-07 16:05:00,0.88165,0.88223,0.88158,0.88223,72400000.0
2007-12-07 16:10:00,0.88222,0.88225,0.88144,0.88202,68200000.0
2007-12-07 16:15:00,0.88198,0.88241,0.88123,0.88171,63200000.0
2007-12-07 16:20:00,0.88146,0.88255,0.88146,0.88255,68800000.0
2007-12-07 16:25:00,0.8826,0.8826,0.88174,0.8822,69600000.0
2007-12-07 16:30:00,0.88212,0.88229,0.88153,0.88164,62400000.0
2007-12-07 16:35:00,0.88154,0.88157,0.88055,0.88135,71800000.0
2007-12-07 16:40:00,0.88165,0.88196,0.88123,0.88175,69800000.0
2007-12-07 16:45:00,0.8813,0.88155,0.88113,0.88129,76600000.0
2007-12-07 16:50:00,0.8815,0.88151,0.88072,0.8811,57600000.0
2007-12-07 16:55:00,0.88125,0.88187,0.88108,0.88171,65600000.0
2007-12-07 17:00:00,0.88174,0.88244,0.88174,0.88199,67200000.0
2007-12-07 17:05:00,0.88185,0.88208,0.88126,0.88144,62800000.0
2007-12-07 17:10:00,0.8812,0.88166,0.8812,0.8813,65000000.0
2007-12-07 17:15:00,0.88126,0.88126,0.87902,0.87902,67200000.0
2007-12-07 17:20:00,0.87896,0.88009,0.87896,0.87995,67600000.0
2007-12-07 17:25:00,0.87996,0.88005,0.87959,0.87964,59200000.0
2007-12-07 17:30:00,0.87946,0.87946,0.87892,0.87916,66000000.0
2007-12-07 17:35:00,0.87927,0.87937,0.87849,0.87892,67200000.0
2007-12-07 17:40:00,0.87927,0.87934,0.87863,0.87877,72000000.0
2007-12-07 17:45:00,0.87878,0.87894,0.87877,0.87891,68200000.0
2007-12-07 17:50:00,0.87892,0.87892,0.87806,0.87823,64000000.0
2007-12-07 17:55:00,0.87815,0.87938,0.87796,0.87938,61800000.0
2007-12-07 18:00:00,0.87957,0.87969,0.87864,0.87873,68800000.0
2007-12-07 18:05:00,0.87858,0.87932,0.87858,0.87884,67200000.0
2007-12-07 18:10:00,0.87907,0.87957,0.87901,0.87934,57000000.0
2007-12-07 18:15:00,0.87958,0.88004,0.87923,0.87934,63800000.0
2007-12-07 18:20:00,0.87927,0.87942,0.87858,0.87858,65600000.0
2007-12-07 18:25:00,0.8786,0.87896,0.87754,0.87896,75000000.0
2007-12-07 18:30:00,0.87869,0.87869,0.87808,0.87815,70800000.0
2007-12-07 18:35:00,0.87824,0.87967,0.87816,0.87967,65000000.0
2007-12-07 18:40:00,0.87966,0.88027,0.87954,0.88027,73600000.0
2007-12-07 18:45:00,0.88,0.8809,0.88,0.8809,64800000.0
2007-12-07 18:50:00,0.88063,0.88063,0.87987,0.87987,81200000.0
2007-12-07 18:55:00,0.88015,0.88019,0.87945,0.87948,67400000.0
2007-12-07 19:00:00,0.88002,0.88002,0.87968,0.87984,67200000.0
2007-12-07 19:05:00,0.87989,0.87992,0.87948,0.87971,64000000.0
2007-12-07 19:10:00,0.87966,0.87992,0.87945,0.87987,62200000.0
2007-12-07 19:15:00,0.88011,0.88018,0.8788,0.87953,57600000.0
2007-12-07 19:20:00,0.87938,0.87938,0.87864,0.87864,55800000.0
2007-12-07 19:25:00,0.8786,0.8786,0.87761,0.87761,72000000.0
2007-12-07 19:30:00,0.87739,0.87745,0.87695,0.87722,65600000.0
2007-12-07 19:35:00,0.87675,0.87737,0.87675,0.87714,66400000.0
2007-12-07 19:40:00,0.87727,0.8779,0.8771,0.87789,62400000.0
2007-12-07 19:45:00,0.87777,0.87777,0.87703,0.87723,62400000.0
2007-12-07 19:50:00,0.8773,0.8777,0.87689,0.87693,73600000.0
2007-12-07 19:55:00,0.87704,0.87704,0.87657,0.87669,68800000.0
2007-12-07 20:00:00,0.87669,0.87771,0.87664,0.87771,69200000.0
2007-12-07 20:05:00,0.87752,0.87752,0.87717,0.87734,64400000.0
2007-12-07 20:10:00,0.87718,0.87718,0.87669,0.87694,54400000.0
2007-12-07 20:15:00,0.87692,0.87718,0.8765,0.87669,67200000.0
2007-12-07 20:20:00,0.87665,0.87691,0.876,0.87608,65600000.0
2007-12-07 20:25:00,0.87602,0.87625,0.87589,0.87602,62400000.0
2007-12-07 20:30:00,0.87606,0.87615,0.87492,0.87606,69800000.0
2007-12-07 20:35:00,0.87618,0.87636,0.8761,0.8763,54400000.0
2007-12-07 20:40:00,0.87625,0.87636,0.87567,0.8762,69200000.0
2007-12-07 20:45:00,0.87613,0.87637,0.87606,0.87625,70400000.0
2007-12-07 20:50:00,0.87626,0.87626,0.8759,0.87606,60800000.0
2007-12-07 20:55:00,0.87615,0.8762,0.87551,0.87582,59200000.0
2007-12-07 21:00:00,0.8761,0.87665,0.87605,0.87655,67600000.0
2007-12-07 21:05:00,0.87652,0.87674,0.87582,0.87582,68800000.0
2007-12-07 21:10:00,0.87586,0.87637,0.87572,0.87632,60000000.0
2007-12-07 21:15:00,0.87636,0.87674,0.87622,0.87674,71600000.0
2007-12-07 21:20:00,0.87676,0.87691,0.87656,0.8768,70800000.0
2007-12-07 21:25:00,0.87673,0.8768,0.87567,0.87667,69800000.0
2007-12-07 21:30:00,0.8767,0.87688,0.87659,0.87677,62800000.0
2007-12-07 21:35:00,0.87689,0.87709,0.87659,0.87709,69800000.0
2007-12-07 21:40:00,0.87713,0.87713,0.87671,0.87673,63400000.0
2007-12-07 21:45:00,0.87671,0.87676,0.87641,0.87648,63600000.0
2007-12-07 21:50:00,0.8765,0.8765,0.8756,0.87598,75200000.0
2007-12-07 21:55:00,0.87603,0.87629,0.87553,0.87629,64400000.0
2007-12-07 22:00:00,0.87613,0.87667,0.87602,0.87667,75600000.0
2007-12-07 22:05:00,0.87664,0.87686,0.87618,0.87671,60000000.0
2007-12-07 22:10:00,0.8767,0.87686,0.87644,0.8766,63400000.0
2007-12-07 22:15:00,0.8766,0.87663,0.87633,0.87643,40000000.0
2007-12-07 22:20:00,0.8765,0.87654,0.87607,0.87616,53200000.0
2007-12-07 22:25:00,0.87618,0.87619,0.87577,0.87593,61000000.0
2007-12-07 22:30:00,0.87596,0.87599,0.87561,0.8757,67600000.0
2007-12-07 22:35:00,0.87573,0.87596,0.87527,0.87527,63400000.0
2007-12-07 22:40:00,0.87521,0.87587,0.87492,0.87587,62800000.0
2007-12-07 22:45:00,0.87586,0.87591,0.87511,0.87511,68600000.0
2007-12-07 22:50:00,0.87515,0.87544,0.87506,0.8754,62800000.0
2007-12-07 22:55:00,0.87535,0.87535,0.87458,0.87475,60600000.0
2007-12-07 23:00:00,0.87506,0.87543,0.87487,0.87521,67200000.0
2007-12-07 23:05:00,0.87516,0.87518,0.874,0.87453,60000000.0
2007-12-07 23:10:00,0.87461,0.87473,0.87382,0.87473,64400000.0
2007-12-07 23:15:00,0.87471,0.87481,0.87437,0.87437,64000000.0
2007-12-07 23:20:00,0.87436,0.87463,0.87431,0.87441,62800000.0
2007-12-07 23:25:00,0.87448,0.87457,0.87436,0.87436,57600000.0
2007-12-07 23:30:00,0.8744,0.87457,0.8742,0.87452,65400000.0
2007-12-07 23:35:00,0.87444,0.87449,0.87409,0.87445,65600000.0
2007-12-07 23:40:00,0.87442,0.87463,0.87426,0.87445,62800000.0
2007-12-07 23:45:00,0.87431,0.87488,0.87362,0.87476,60800000.0
2007-12-07 23:50:00,0.87484,0.87515,0.87484,0.87511,61200000.0
2007-12-07 23:55:00,0.87513,0.87594,0.87498,0.87549,73600000.0
2007-12-10 00:00:00,0.87164,0.8721,0.87116,0.87136,67200000.0
2007-12-10 00:05:00,0.87177,0.87194,0.87104,0.87149,72800000.0
2007-12-10 00:10:00,0.87146,0.87442,0.87095,0.87173,48400000.0
2007-12-10 00:15:00,0.87171,0.87194,0.8714,0.87158,59600000.0
2007-12-10 00:20:00,0.87164,0.87191,0.8711,0.87129,57600000.0
2007-12-10 00:25:00,0.87131,0.87131,0.87081,0.87114,64000000.0
2007-12-10 00:30:00,0.87144,0.87185,0.87144,0.87167,65600000.0
2007-12-10 00:35:00,0.87167,0.87213,0.87153,0.87154,58000000.0
2007-12-10 00:40:00,0.87164,0.87262,0.8713,0.87259,70400000.0
2007-12-10 00:45:00,0.87268,0.87291,0.8725,0.87275,73800000.0
2007-12-10 00:50:00,0.8727,0.8729,0.87241,0.87261,59200000.0
2007-12-10 00:55:00,0.87269,0.87276,0.87244,0.87263,72200000.0
2007-12-10 01:00:00,0.87265,0.87288,0.87217,0.87217,65600000.0
2007-12-10 01:05:00,0.87246,0.87257,0.87136,0.87165,64000000.0
2007-12-10 01:10:00,0.87215,0.87252,0.87196,0.87252,66200000.0
2007-12-10 01:15:00,0.87253,0.87284,0.87199,0.8725,67600000.0
2007-12-10 01:20:00,0.87244,0.87268,0.87227,0.87261,60400000.0
2007-12-10 01:25:00,0.87268,0.87282,0.8724,0.87282,65800000.0
2007-12-10 01:30:00,0.87276,0.87329,0.87179,0.87291,61200000.0
2007-12-10 01:35:00,0.87318,0.87333,0.87269,0.87301,66000000.0
2007-12-10 01:40:00,0.8731,0.87318,0.87282,0.87299,69200000.0
2007-12-10 01:45:00,0.87301,0.8731,0.87235,0.87274,72400000.0
2007-12-10 01:50:00,0.87274,0.87303,0.87262,0.8729,69600000.0
2007-12-10 01:55:00,0.87304,0.87346,0.87284,0.87322,72000000.0
2007-12-10 02:00:00,0.87311,0.87342,0.87307,0.87339,72400000.0
2007-12-10 02:05:00,0.8734,0.87357,0.87312,0.8732,68800000.0
2007-12-10 02:10:00,0.8733,0.87349,0.87325,0.87335,73800000.0
2007-12-10 02:15:00,0.87333,0.87344,0.87293,0.87301,68800000.0
2007-12-10 02:20:00,0.87292,0.87302,0.87243,0.87286,65400000.0
2007-12-10 02:25:00,0.87298,0.87303,0.87196,0.8728,60600000.0
2007-12-10 02:30:00,0.87276,0.87286,0.87237,0.87277,65600000.0
2007-12-10 02:35:00,0.87262,0.87311,0.87262,0.8731,46800000.0
2007-12-10 02:40:00,0.87275,0.8731,0.8727,0.87297,67200000.0
2007-12-10 02:45:00,0.87297,0.87323,0.87277,0.87304,65400000.0
2007-12-10 02:50:00,0.87303,0.87314,0.87233,0.87256,64000000.0
2007-12-10 02:55:00,0.87263,0.8728,0.87182,0.87199,65400000.0
2007-12-10 03:00:00,0.87196,0.87277,0.87196,0.8727,72800000.0
2007-12-10 03:05:00,0.87275,0.87299,0.8725,0.87285,59200000.0
2007-12-10 03:10:00,0.87275,0.8728,0.87192,0.87192,73600000.0
2007-12-10 03:15:00,0.87183,0.87231,0.87111,0.8721,70600000.0
2007-12-10 03:20:00,0.87196,0.87206,0.87166,0.87202,57600000.0
2007-12-10 03:25:00,0.87184,0.87184,0.87123,0.87126,65800000.0
2007-12-10 03:30:00,0.87123,0.87155,0.87114,0.87155,64000000.0
2007-12-10 03:35:00,0.87142,0.87193,0.87123,0.87136,57600000.0
2007-12-10 03:40:00,0.87147,0.87152,0.87129,0.87152,40400000.0
2007-12-10 03:45:00,0.87153,0.87159,0.87124,0.87136,41000000.0
2007-12-10 03:50:00,0.8711,0.87167,0.87105,0.87159,73400000.0
2007-12-10 03:55:00,0.87141,0.87166,0.87128,0.8714,60800000.0
2007-12-10 04:00:00,0.87152,0.87193,0.87152,0.87181,73000000.0
2007-12-10 04:05:00,0.87173,0.8724,0.87163,0.8717,61200000.0
2007-12-10 04:10:00,0.87171,0.87251,0.87149,0.87233,61200000.0
2007-12-10 04:15:00,0.87242,0.8726,0.8718,0.87254,54800000.0
2007-12-10 04:20:00,0.87249,0.87256,0.87231,0.87231,59200000.0
2007-12-10 04:25:00,0.87241,0.87263,0.8723,0.87247,65600000.0
2007-12-10 04:30:00,0.87253,0.87259,0.87225,0.87228,58000000.0
2007-12-10 04:35:00,0.87217,0.87261,0.87208,0.8723,63200000.0
2007-12-10 04:40:00,0.87255,0.87304,0.87249,0.87304,63400000.0
2007-12-10 04:45:00,0.87226,0.87327,0.87226,0.87295,64000000.0
2007-12-10 04:50:00,0.87291,0.87291,0.87129,0.87243,56000000.0
2007-12-10 04:55:00,0.87254,0.87291,0.87234,0.87287,67200000.0
2007-12-10 05:00:00,0.87294,0.87299,0.87217,0.87229,60200000.0
2007-12-10 05:05:00,0.87216,0.87278,0.87216,0.87267,62800000.0
2007-12-10 05:10:00,0.87238,0.8728,0.8719,0.8728,68200000.0
2007-12-10 05:15:00,0.87263,0.87267,0.87213,0.87244,61800000.0
2007-12-10 05:20:00,0.87241,0.87251,0.87202,0.8725,64000000.0
2007-12-10 05:25:00,0.87244,0.87285,0.87236,0.87249,66600000.0
2007-12-10 05:30:00,0.87241,0.87284,0.87217,0.87269,62400000.0
2007-12-10 05:35:00,0.87268,0.8729,0.87202,0.87287,50000000.0
2007-12-10 05:40:00,0.87285,0.87285,0.87255,0.87272,45600000.0
2007-12-10 05:45:00,0.87273,0.87327,0.87259,0.87327,64400000.0
2007-12-10 05:50:00,0.87329,0.87368,0.87297,0.87309,60800000.0
2007-12-10 05:55:00,0.8736,0.87378,0.87318,0.87357,75200000.0
2007-12-10 06:00:00,0.87358,0.87376,0.87299,0.87363,64000000.0
2007-12-10 06:05:00,0.87366,0.87402,0.87339,0.87397,75600000.0
2007-12-10 06:10:00,0.87387,0.87401,0.8737,0.8737,62800000.0
2007-12-10 06:15:00,0.87385,0.87391,0.87348,0.8737,64000000.0
2007-12-10 06:20:00,0.87374,0.87402,0.87364,0.87391,70400000.0
2007-12-10 06:25:00,0.87392,0.87401,0.87375,0.87401,49600000.0
2007-12-10 06:30:00,0.87412,0.87423,0.87373,0.87373,70800000.0
2007-12-10 06:35:00,0.87375,0.87377,0.87327,0.87344,71200000.0
2007-12-10 06:40:00,0.87338,0.87345,0.87252,0.87284,70800000.0
2007-12-10 06:45:00,0.8727,0.87272,0.87231,0.87247,59000000.0
2007-12-10 06:50:00,0.87261,0.87301,0.87261,0.87299,69600000.0
2007-12-10 06:55:00,0.87301,0.87308,0.87279,0.87302,67000000.0
2007-12-10 07:00:00,0.87298,0.87312,0.87241,0.87305,58600000.0
2007-12-10 07:05:00,0.87309,0.87343,0.87289,0.87336,60200000.0
2007-12-10 07:10:00,0.87333,0.87409,0.87316,0.87377,68800000.0
2007-12-10 07:15:00,0.87401,0.87405,0.87355,0.8738,58000000.0
2007-12-10 07:20:00,0.87373,0.87414,0.87361,0.87414,48000000.0
2007-12-10 07:25:00,0.87408,0.87427,0.87323,0.87427,55200000.0
2007-12-10 07:30:00,0.87423,0.87457,0.8741,0.87447,59600000.0
2007-12-10 07:35:00,0.87475,0.87538,0.87465,0.87527,65400000.0
2007-12-10 07:40:00,0.87506,0.87508,0.87485,0.87506,67600000.0
2007-12-10 07:45:00,0.87515,0.8752,0.87488,0.87504,54400000.0
2007-12-10 07:50:00,0.87512,0.87589,0.87512,0.87537,64000000.0
2007-12-10 07:55:00,0.87542,0.87544,0.87508,0.87518,68600000.0
2007-12-10 08:00:00,0.87508,0.87517,0.87383,0.87456,68800000.0
2007-12-10 08:05:00,0.87442,0.87467,0.87401,0.87417,74000000.0
2007-12-10 08:10:00,0.87402,0.87432,0.87378,0.87417,62400000.0
2007-12-10 08:15:00,0.8743,0.87458,0.87423,0.87458,61800000.0
2007-12-10 08:20:00,0.87463,0.87474,0.87438,0.87454,65000000.0
2007-12-10 08:25:00,0.87443,0.8753,0.87428,0.8753,66000000.0
2007-12-10 08:30:00,0.87542,0.87546,0.87486,0.87498,72400000.0
2007-12-10 08:35:00,0.87504,0.87509,0.87448,0.87467,56000000.0
2007-12-10 08:40:00,0.87463,0.87486,0.87391,0.87481,57000000.0
2007-12-10 08:45:00,0.87469,0.87568,0.87466,0.87563,51000000.0
2007-12-10 08:50:00,0.87618,0.87623,0.87552,0.87592,63800000.0
2007-12-10 08:55:00,0.87619,0.87675,0.87619,0.87633,66600000.0
2007-12-10 09:00:00,0.87642,0.87675,0.8764,0.87656,66400000.0
2007-12-10 09:05:00,0.87646,0.87679,0.87631,0.87637,80400000.0
2007-12-10 09:10:00,0.87639,0.87648,0.87563,0.87563,64800000.0
2007-12-10 09:15:00,0.87575,0.87586,0.87538,0.87582,73400000.0
2007-12-10 09:20:00,0.87599,0.87635,0.87559,0.87563,65600000.0
2007-12-10 09:25:00,0.87569,0.87609,0.87553,0.876,71600000.0
2007-12-10 09:30:00,0.87603,0.87612,0.87486,0.87593,75200000.0
2007-12-10 09:35:00,0.87606,0.87664,0.87606,0.87625,65400000.0
2007-12-10 09:40:00,0.87619,0.87634,0.87603,0.87624,64400000.0
2007-12-10 09:45:00,0.87629,0.87647,0.87616,0.87623,58400000.0
2007-12-10 09:50:00,0.87636,0.87646,0.87584,0.87625,68200000.0
2007-12-10 09:55:00,0.87616,0.87616,0.87569,0.87598,68800000.0
2007-12-10 10:00:00,0.87617,0.8765,0.87595,0.87608,62400000.0
2007-12-10 10:05:00,0.87617,0.8762,0.87581,0.87607,64400000.0
2007-12-10 10:10:00,0.87606,0.87616,0.87548,0.8755,68600000.0
2007-12-10 10:15:00,0.87538,0.87644,0.87538,0.87635,72400000.0
2007-12-10 10:20:00,0.87619,0.87671,0.87619,0.87666,67200000.0
2007-12-10 10:25:00,0.87688,0.87715,0.87663,0.8771,66800000.0
2007-12-10 10:30:00,0.87712,0.878,0.87712,0.87797,59600000.0
2007-12-10 10:35:00,0.87816,0.87845,0.87803,0.87827,67200000.0
2007-12-10 10:40:00,0.87803,0.87821,0.87787,0.87791,67200000.0
2007-12-10 10:45:00,0.87795,0.878,0.87742,0.87748,65600000.0
2007-12-10 10:50:00,0.87722,0.87743,0.87678,0.87714,62400000.0
2007-12-10 10:55:00,0.87734,0.8779,0.87719,0.87746,67200000.0
2007-12-10 11:00:00,0.87751,0.87751,0.8758,0.87602,65600000.0
2007-12-10 11:05:00,0.87595,0.87609,0.87559,0.87595,57600000.0
2007-12-10 11:10:00,0.87593,0.87612,0.87523,0.87532,76800000.0
2007-12-10 11:15:00,0.87532,0.87575,0.87497,0.87566,70400000.0
2007-12-10 11:20:00,0.8756,0.87602,0.8751,0.87602,70600000.0
2007-12-10 11:25:00,0.87588,0.876,0.87567,0.876,62200000.0
2007-12-10 11:30:00,0.87599,0.87603,0.87527,0.8753,70800000.0
2007-12-10 11:35:00,0.87533,0.87599,0.87526,0.87531,69600000.0
2007-12-10 11:40:00,0.87542,0.87637,0.87531,0.87632,62800000.0
2007-12-10 11:45:00,0.87645,0.87657,0.87582,0.87582,69000000.0
2007-12-10 11:50:00,0.87569,0.87627,0.87546,0.87615,72000000.0
2007-12-10 11:55:00,0.87593,0.87619,0.87499,0.87499,67200000.0
2007-12-10 12:00:00,0.87489,0.87528,0.87485,0.8751,70800000.0
2007-12-10 12:05:00,0.87491,0.87559,0.87491,0.87536,70600000.0
2007-12-10 12:10:00,0.8752,0.87569,0.8752,0.87568,77800000.0
2007-12-10 12:15:00,0.8756,0.87589,0.87549,0.87589,67200000.0
2007-12-10 12:20:00,0.87586,0.87655,0.87575,0.87655,67200000.0
2007-12-10 12:25:00,0.87653,0.87728,0.87652,0.87689,59600000.0
2007-12-10 12:30:00,0.8762,0.87696,0.8762,0.87677,68000000.0
2007-12-10 12:35:00,0.8769,0.87691,0.87655,0.87691,73400000.0
2007-12-10 12:40:00,0.87691,0.87691,0.87632,0.87644,64000000.0
2007-12-10 12:45:00,0.87639,0.87656,0.87633,0.87633,62200000.0
2007-12-10 12:50:00,0.8764,0.87653,0.87527,0.87629,72400000.0
2007-12-10 12:55:00,0.87616,0.8762,0.87519,0.87574,62200000.0
2007-12-10 13:00:00,0.87537,0.87625,0.87537,0.87621,67600000.0
2007-12-10 13:05:00,0.87613,0.87637,0.87592,0.87629,67000000.0
2007-12-10 13:10:00,0.87637,0.87649,0.87603,0.8761,58000000.0
2007-12-10 13:15:00,0.87605,0.87629,0.876,0.87629,58600000.0
2007-12-10 13:20:00,0.87633,0.87664,0.87633,0.87664,75000000.0
2007-12-10 13:25:00,0.87656,0.87656,0.87607,0.87613,66400000.0
2007-12-10 13:30:00,0.87615,0.87632,0.87585,0.87599,103800000.0
2007-12-10 13:35:00,0.8758,0.87595,0.87564,0.87594,124200000.0
2007-12-10 13:40:00,0.87598,0.87613,0.87547,0.87602,140000000.0
2007-12-10 13:45:00,0.8759,0.87607,0.87526,0.87599,121400000.0
2007-12-10 13:50:00,0.87602,0.87603,0.87543,0.87555,157200000.0
2007-12-10 13:55:00,0.87545,0.87551,0.87469,0.87478,130400000.0
2007-12-10 14:00:00,0.8746,0.87474,0.8742,0.87423,171600000.0
2007-12-10 14:05:00,0.8743,0.87468,0.87419,0.87463,152000000.0
2007-12-10 14:10:00,0.87454,0.87459,0.87413,0.87413,114400000.0
2007-12-10 14:15:00,0.87403,0.87429,0.87388,0.87408,185600000.0
2007-12-10 14:20:00,0.87409,0.87458,0.87368,0.87368,137600000.0
2007-12-10 14:25:00,0.87387,0.8741,0.87316,0.87364,107600000.0
2007-12-10 14:30:00,0.87357,0.87373,0.87314,0.87344,207200000.0
2007-12-10 14:35:00,0.87347,0.8741,0.87347,0.8741,182400000.0
2007-12-10 14:40:00,0.87387,0.87431,0.87356,0.87405,245400000.0
2007-12-10 14:45:00,0.87392,0.87412,0.8737,0.87385,151800000.0
2007-12-10 14:50:00,0.87371,0.87371,0.87309,0.87312,133200000.0
2007-12-10 14:55:00,0.8732,0.87343,0.87268,0.87311,102800000.0
2007-12-10 15:00:00,0.87324,0.87363,0.87324,0.87333,152600000.0
2007-12-10 15:05:00,0.87333,0.87333,0.87234,0.87272,102800000.0
2007-12-10 15:10:00,0.87244,0.87436,0.87244,0.87436,228200000.0
2007-12-10 15:15:00,0.87441,0.87484,0.87412,0.87463,97600000.0
2007-12-10 15:20:00,0.87486,0.87519,0.87449,0.87496,164600000.0
2007-12-10 15:25:00,0.87508,0.87603,0.87452,0.87537,194800000.0
2007-12-10 15:30:00,0.87415,0.87568,0.87383,0.87568,251800000.0
2007-12-10 15:35:00,0.87585,0.87585,0.87551,0.87557,198200000.0
2007-12-10 15:40:00,0.87567,0.87589,0.87547,0.87584,207200000.0
2007-12-10 15:45:00,0.87571,0.87582,0.87532,0.87549,124400000.0
2007-12-10 15:50:00,0.87537,0.87537,0.8745,0.87452,89600000.0
2007-12-10 15:55:00,0.87453,0.87472,0.87442,0.87443,144000000.0
2007-12-10 16:00:00,0.87426,0.87434,0.87394,0.87428,238400000.0
2007-12-10 16:05:00,0.87417,0.87504,0.87417,0.87504,198800000.0
2007-12-10 16:10:00,0.87509,0.87517,0.87459,0.87477,207200000.0
2007-12-10 16:15:00,0.87485,0.87498,0.87384,0.87462,169400000.0
2007-12-10 16:20:00,0.87463,0.87471,0.8744,0.87442,200000000.0
2007-12-10 16:25:00,0.87444,0.87474,0.87415,0.87429,170000000.0
2007-12-10 16:30:00,0.87418,0.87419,0.87355,0.87364,171200000.0
2007-12-10 16:35:00,0.87355,0.87396,0.87323,0.87346,226800000.0
2007-12-10 16:40:00,0.87338,0.87388,0.87312,0.8737,121600000.0
2007-12-10 16:45:00,0.87368,0.87418,0.87358,0.87418,318400000.0
2007-12-10 16:50:00,0.87411,0.87494,0.87403,0.87462,160200000.0
2007-12-10 16:55:00,0.87457,0.87541,0.87445,0.87532,196200000.0
2007-12-10 17:00:00,0.87532,0.87603,0.87532,0.87603,232200000.0
2007-12-10 17:05:00,0.8761,0.87723,0.87608,0.87713,183000000.0
2007-12-10 17:10:00,0.8771,0.87717,0.87662,0.87662,146000000.0
2007-12-10 17:15:00,0.8767,0.87753,0.8767,0.87742,104800000.0
2007-12-10 17:20:00,0.87735,0.87748,0.87688,0.87744,123800000.0
2007-12-10 17:25:00,0.87766,0.87791,0.87733,0.8779,198200000.0
2007-12-10 17:30:00,0.87775,0.87775,0.87718,0.8772,372600000.0
2007-12-10 17:35:00,0.87749,0.87749,0.87706,0.87716,206600000.0
2007-12-10 17:40:00,0.87701,0.87751,0.87678,0.87746,228000000.0
2007-12-10 17:45:00,0.87749,0.87801,0.87699,0.87783,304600000.0
2007-12-10 17:50:00,0.8777,0.87871,0.87759,0.87871,261000000.0
2007-12-10 17:55:00,0.87884,0.87924,0.87873,0.87906,266000000.0
2007-12-10 18:00:00,0.87899,0.87904,0.87817,0.87817,233800000.0
2007-12-10 18:05:00,0.87813,0.87828,0.87755,0.87774,321200000.0
2007-12-10 18:10:00,0.87794,0.87875,0.87794,0.87875,131600000.0
2007-12-10 18:15:00,0.87891,0.87955,0.87891,0.87926,227600000.0
2007-12-10 18:20:00,0.87935,0.87935,0.87825,0.87887,231600000.0
2007-12-10 18:25:00,0.87901,0.8794,0.87889,0.8794,146400000.0
2007-12-10 18:30:00,0.8795,0.87963,0.87907,0.8793,208600000.0
2007-12-10 18:35:00,0.8793,0.87992,0.87889,0.87992,175600000.0
2007-12-10 18:40:00,0.88009,0.88023,0.87891,0.87891,176800000.0
2007-12-10 18:45:00,0.87874,0.87874,0.87773,0.87867,135800000.0
2007-12-10 18:50:00,0.87871,0.87871,0.87786,0.87818,146000000.0
2007-12-10 18:55:00,0.87824,0.87844,0.87792,0.87829,146000000.0
2007-12-10 19:00:00,0.87825,0.87829,0.87803,0.87811,134000000.0
2007-12-10 19:05:00,0.87799,0.87813,0.87778,0.8778,163600000.0
2007-12-10 19:10:00,0.87782,0.87823,0.8777,0.87819,102400000.0
2007-12-10 19:15:00,0.87823,0.87842,0.87807,0.87833,75200000.0
2007-12-10 19:20:00,0.87843,0.87843,0.87752,0.87829,110400000.0
2007-12-10 19:25:00,0.87832,0.87847,0.87822,0.87839,94800000.0
2007-12-10 19:30:00,0.87851,0.87967,0.87851,0.87883,86200000.0
2007-12-10 19:35:00,0.87892,0.87913,0.87848,0.87911,94800000.0
2007-12-10 19:40:00,0.87909,0.87925,0.87852,0.8792,81600000.0
2007-12-10 19:45:00,0.87934,0.87956,0.87909,0.87909,95200000.0
2007-12-10 19:50:00,0.8791,0.87921,0.87892,0.8791,75000000.0
2007-12-10 19:55:00,0.8786,0.8792,0.87853,0.87912,60000000.0
2007-12-10 20:00:00,0.87903,0.8791,0.87816,0.87823,69200000.0
2007-12-10 20:05:00,0.87843,0.87881,0.87841,0.87879,57000000.0
2007-12-10 20:10:00,0.8789,0.87894,0.87818,0.87835,86400000.0
2007-12-10 20:15:00,0.87832,0.87854,0.87819,0.87836,64400000.0
2007-12-10 20:20:00,0.8783,0.87848,0.87803,0.87831,74600000.0
2007-12-10 20:25:00,0.87842,0.87854,0.8783,0.87846,56400000.0
2007-12-10 20:30:00,0.87834,0.87834,0.87753,0.87819,59200000.0
2007-12-10 20:35:00,0.87814,0.87821,0.87769,0.87798,68800000.0
2007-12-10 20:40:00,0.87809,0.87859,0.87809,0.87849,65600000.0
2007-12-10 20:45:00,0.87842,0.87874,0.87829,0.87836,36800000.0
2007-12-10 20:50:00,0.87845,0.8785,0.87826,0.87842,64800000.0
2007-12-10 20:55:00,0.87845,0.8785,0.87772,0.8785,56200000.0
2007-12-10 21:00:00,0.87842,0.87842,0.87793,0.87793,62400000.0
2007-12-10 21:05:00,0.87799,0.87837,0.87777,0.87829,67200000.0
2007-12-10 21:10:00,0.87821,0.87852,0.87795,0.878,68800000.0
2007-12-10 21:15:00,0.87745,0.87813,0.87745,0.878,56000000.0
2007-12-10 21:20:00,0.87809,0.87814,0.87787,0.87809,57600000.0
2007-12-10 21:25:00,0.87806,0.87806,0.87746,0.87761,59200000.0
2007-12-10 21:30:00,0.87756,0.87778,0.87754,0.87778,55200000.0
2007-12-10 21:35:00,0.878,0.87849,0.87772,0.87849,73000000.0
2007-12-10 21:40:00,0.8785,0.87857,0.87836,0.8785,72400000.0
2007-12-10 21:45:00,0.87852,0.87877,0.87819,0.87875,64000000.0
2007-12-10 21:50:00,0.87879,0.8791,0.87856,0.87903,57000000.0
2007-12-10 21:55:00,0.87905,0.87905,0.8784,0.87863,60800000.0
2007-12-10 22:00:00,0.87893,0.87921,0.87856,0.87873,52800000.0
2007-12-10 22:05:00,0.87902,0.8791,0.87872,0.87888,67200000.0
2007-12-10 22:10:00,0.87904,0.87932,0.87899,0.87932,73800000.0
2007-12-10 22:15:00,0.87888,0.87931,0.87888,0.87926,54800000.0
2007-12-10 22:20:00,0.8792,0.87939,0.87818,0.87914,57600000.0
2007-12-10 22:25:00,0.8791,0.87932,0.87859,0.87907,70400000.0
2007-12-10 22:30:00,0.87915,0.87934,0.87894,0.87934,81600000.0
2007-12-10 22:35:00,0.87929,0.87948,0.87858,0.87947,60800000.0
2007-12-10 22:40:00,0.87965,0.87991,0.87952,0.87991,44200000.0
2007-12-10 22:45:00,0.87998,0.88047,0.87987,0.88016,52800000.0
2007-12-10 22:50:00,0.88012,0.88072,0.87992,0.8807,66000000.0
2007-12-10 22:55:00,0.88081,0.88095,0.88025,0.88025,63200000.0
2007-12-10 23:00:00,0.88023,0.88068,0.87955,0.88039,73600000.0
2007-12-10 23:05:00,0.88032,0.88056,0.88029,0.88042,61800000.0
2007-12-10 23:10:00,0.88035,0.88045,0.87983,0.87992,62400000.0
2007-12-10 23:15:00,0.88007,0.88023,0.87967,0.88016,63000000.0
2007-12-10 23:20:00,0.88017,0.88084,0.87927,0.88073,56000000.0
2007-12-10 23:25:00,0.88067,0.88101,0.88033,0.88074,55200000.0
2007-12-10 23:30:00,0.88073,0.88124,0.8801,0.88086,66000000.0
2007-12-10 23:35:00,0.88076,0.88111,0.88007,0.88111,60800000.0
2007-12-10 23:40:00,0.88101,0.88147,0.88101,0.88135,62400000.0
2007-12-10 23:45:00,0.88119,0.88135,0.88087,0.88123,48400000.0
2007-12-10 23:50:00,0.88105,0.88112,0.88055,0.8809,66600000.0
2007-12-10 23:55:00,0.88096,0.88112,0.88013,0.88074,88400000.0
2007-12-11 00:00:00,0.88079,0.88138,0.88079,0.88119,57000000.0
2007-12-11 00:05:00,0.88104,0.88125,0.88021,0.88097,57600000.0
2007-12-11 00:10:00,0.88098,0.88123,0.8808,0.88123,38800000.0
2007-12-11 00:15:00,0.88206,0.88317,0.88206,0.88311,61800000.0
2007-12-11 00:20:00,0.88321,0.88321,0.88226,0.88241,58000000.0
2007-12-11 00:25:00,0.88257,0.88288,0.88203,0.88203,40400000.0
2007-12-11 00:30:00,0.88186,0.88206,0.88135,0.88169,58000000.0
2007-12-11 00:35:00,0.88164,0.88206,0.88107,0.88206,59200000.0
2007-12-11 00:40:00,0.88205,0.88205,0.88125,0.88187,28600000.0
2007-12-11 00:45:00,0.88183,0.88237,0.88176,0.88191,72400000.0
2007-12-11 00:50:00,0.88187,0.88194,0.88127,0.88154,53200000.0
2007-12-11 00:55:00,0.8816,0.88193,0.88121,0.88188,58600000.0
2007-12-11 01:00:00,0.88185,0.88207,0.88123,0.88151,67600000.0
2007-12-11 01:05:00,0.88149,0.88154,0.88109,0.88154,57600000.0
2007-12-11 01:10:00,0.8816,0.88194,0.88155,0.88184,46400000.0
2007-12-11 01:15:00,0.8818,0.8818,0.88114,0.8816,57600000.0
2007-12-11 01:20:00,0.88158,0.88162,0.8812,0.88123,64800000.0
2007-12-11 01:25:00,0.8812,0.88153,0.88043,0.88117,41000000.0
2007-12-11 01:30:00,0.88113,0.88139,0.88097,0.88135,53200000.0
2007-12-11 01:35:00,0.88136,0.88136,0.88089,0.88112,54400000.0
2007-12-11 01:40:00,0.88105,0.88105,0.88026,0.88077,34000000.0
2007-12-11 01:45:00,0.88088,0.88122,0.88077,0.88122,49600000.0
2007-12-11 01:50:00,0.88125,0.88149,0.88042,0.88134,62400000.0
2007-12-11 01:55:00,0.88137,0.88175,0.88137,0.88166,52200000.0
2007-12-11 02:00:00,0.88155,0.88188,0.88151,0.88173,71200000.0
2007-12-11 02:05:00,0.88176,0.88192,0.88162,0.88178,69200000.0
2007-12-11 02:10:00,0.8818,0.88228,0.88169,0.88194,73600000.0
2007-12-11 02:15:00,0.88187,0.88187,0.88145,0.88161,68800000.0
2007-12-11 02:20:00,0.88156,0.88183,0.88095,0.88157,65000000.0
2007-12-11 02:25:00,0.8816,0.88162,0.88061,0.88141,60200000.0
2007-12-11 02:30:00,0.88148,0.88172,0.88137,0.88153,65600000.0
2007-12-11 02:35:00,0.88138,0.88188,0.88089,0.88175,60800000.0
2007-12-11 02:40:00,0.88172,0.88191,0.88147,0.88157,67200000.0
2007-12-11 02:45:00,0.88162,0.88166,0.88138,0.88158,66000000.0
2007-12-11 02:50:00,0.88151,0.88162,0.88135,0.88154,64000000.0
2007-12-11 02:55:00,0.88154,0.88171,0.88112,0.88162,70200000.0
2007-12-11 03:00:00,0.88152,0.88193,0.88152,0.88161,72400000.0
2007-12-11 03:05:00,0.88152,0.88257,0.88152,0.88257,59600000.0
2007-12-11 03:10:00,0.88259,0.88263,0.88215,0.8822,73600000.0
2007-12-11 03:15:00,0.88242,0.88248,0.8814,0.88238,70200000.0
2007-12-11 03:20:00,0.88228,0.88253,0.88228,0.88242,57600000.0
2007-12-11 03:25:00,0.88193,0.88318,0.88177,0.88318,65600000.0
2007-12-11 03:30:00,0.88326,0.88333,0.88295,0.88327,57600000.0
2007-12-11 03:35:00,0.88281,0.88322,0.88273,0.88273,57800000.0
2007-12-11 03:40:00,0.88245,0.88272,0.88235,0.88272,55400000.0
2007-12-11 03:45:00,0.88283,0.88284,0.8824,0.8824,51600000.0
2007-12-11 03:50:00,0.88235,0.88241,0.88209,0.88227,72000000.0
2007-12-11 03:55:00,0.88239,0.88254,0.88221,0.88249,68800000.0
2007-12-11 04:00:00,0.88253,0.8826,0.88213,0.88217,73000000.0
2007-12-11 04:05:00,0.88222,0.88222,0.88154,0.88166,56400000.0
2007-12-11 04:10:00,0.88178,0.88181,0.88063,0.88164,57600000.0
2007-12-11 04:15:00,0.8818,0.8818,0.88117,0.88172,56400000.0
2007-12-11 04:20:00,0.88175,0.88241,0.88162,0.88233,59200000.0
2007-12-11 04:25:00,0.88209,0.8824,0.88163,0.88224,49600000.0
2007-12-11 04:30:00,0.88166,0.88256,0.88166,0.88256,52800000.0
2007-12-11 04:35:00,0.88229,0.88299,0.88229,0.88297,61800000.0
2007-12-11 04:40:00,0.88296,0.8837,0.88294,0.88334,64000000.0
2007-12-11 04:45:00,0.88324,0.88324,0.88273,0.88278,63400000.0
2007-12-11 04:50:00,0.88265,0.88327,0.88152,0.88264,64000000.0
2007-12-11 04:55:00,0.88266,0.88283,0.88228,0.88246,68400000.0
2007-12-11 05:00:00,0.88253,0.88278,0.8823,0.88278,60200000.0
2007-12-11 05:05:00,0.88276,0.88281,0.88215,0.8823,61800000.0
2007-12-11 05:10:00,0.8823,0.88255,0.88192,0.88255,63800000.0
2007-12-11 05:15:00,0.88252,0.88266,0.8819,0.88249,62400000.0
2007-12-11 05:20:00,0.88255,0.88265,0.88218,0.88225,63400000.0
2007-12-11 05:25:00,0.88218,0.88233,0.88183,0.88233,67200000.0
2007-12-11 05:30:00,0.88237,0.88249,0.88159,0.88217,62400000.0
2007-12-11 05:35:00,0.88223,0.88223,0.88165,0.88211,62400000.0
2007-12-11 05:40:00,0.88233,0.88251,0.88215,0.88244,43200000.0
2007-12-11 05:45:00,0.88251,0.88259,0.8822,0.88238,63800000.0
2007-12-11 05:50:00,0.88254,0.88267,0.88208,0.88208,58600000.0
2007-12-11 05:55:00,0.882,0.88228,0.88153,0.88219,49600000.0
2007-12-11 06:00:00,0.88205,0.88225,0.88157,0.88208,64000000.0
2007-12-11 06:05:00,0.88203,0.88243,0.8816,0.88243,74600000.0
2007-12-11 06:10:00,0.8823,0.88245,0.88193,0.88215,62400000.0
2007-12-11 06:15:00,0.8817,0.88256,0.88167,0.8818,50000000.0
2007-12-11 06:20:00,0.88259,0.88269,0.88229,0.88246,54400000.0
2007-12-11 06:25:00,0.8824,0.88245,0.88147,0.88181,62400000.0
2007-12-11 06:30:00,0.8813,0.88218,0.88097,0.88207,70400000.0
2007-12-11 06:35:00,0.8822,0.88236,0.88157,0.88218,70800000.0
2007-12-11 06:40:00,0.88221,0.88222,0.88188,0.88195,70400000.0
2007-12-11 06:45:00,0.88189,0.88242,0.88189,0.88206,59400000.0
2007-12-11 06:50:00,0.88186,0.88226,0.88186,0.88208,58400000.0
2007-12-11 06:55:00,0.88214,0.88225,0.88165,0.88204,67600000.0
2007-12-11 07:00:00,0.88209,0.88249,0.88196,0.88225,59600000.0
2007-12-11 07:05:00,0.88212,0.88226,0.88177,0.88177,60200000.0
2007-12-11 07:10:00,0.88179,0.88184,0.88148,0.88173,69200000.0
2007-12-11 07:15:00,0.88169,0.8817,0.88132,0.8817,70400000.0
2007-12-11 07:20:00,0.88157,0.8816,0.88086,0.88138,60800000.0
2007-12-11 07:25:00,0.88153,0.88166,0.88064,0.8816,54800000.0
2007-12-11 07:30:00,0.88152,0.88157,0.88129,0.88129,49600000.0
2007-12-11 07:35:00,0.88133,0.88164,0.88116,0.88149,66000000.0
2007-12-11 07:40:00,0.88155,0.88165,0.88137,0.88152,67200000.0
2007-12-11 07:45:00,0.88098,0.88155,0.88098,0.88155,54800000.0
2007-12-11 07:50:00,0.88147,0.88147,0.88085,0.88111,64000000.0
2007-12-11 07:55:00,0.88125,0.8814,0.88101,0.8813,61200000.0
2007-12-11 08:00:00,0.88118,0.88118,0.88064,0.8809,69000000.0
2007-12-11 08:05:00,0.8808,0.88113,0.88076,0.88107,72800000.0
2007-12-11 08:10:00,0.88102,0.88137,0.88098,0.8813,62600000.0
2007-12-11 08:15:00,0.88053,0.88137,0.88053,0.88137,62800000.0
2007-12-11 08:20:00,0.88118,0.88146,0.88103,0.88111,65000000.0
2007-12-11 08:25:00,0.88123,0.88128,0.88086,0.88122,65600000.0
2007-12-11 08:30:00,0.88125,0.88126,0.88106,0.88126,71800000.0
2007-12-11 08:35:00,0.88128,0.8814,0.88099,0.88102,56000000.0
2007-12-11 08:40:00,0.88109,0.88166,0.8802,0.88152,57600000.0
2007-12-11 08:45:00,0.88142,0.88155,0.88107,0.88141,67200000.0
2007-12-11 08:50:00,0.88148,0.88156,0.88111,0.88147,64800000.0
2007-12-11 08:55:00,0.88148,0.88198,0.88144,0.88179,66600000.0
2007-12-11 09:00:00,0.88174,0.8821,0.88172,0.88172,67600000.0
2007-12-11 09:05:00,0.8816,0.88207,0.88129,0.88191,80000000.0
2007-12-11 09:10:00,0.88189,0.88201,0.881,0.88153,63400000.0
2007-12-11 09:15:00,0.88157,0.88206,0.88129,0.8815,73600000.0
2007-12-11 09:20:00,0.88162,0.88176,0.8813,0.88149,66000000.0
2007-12-11 09:25:00,0.88145,0.88177,0.88133,0.8815,70200000.0
2007-12-11 09:30:00,0.88157,0.8821,0.88088,0.88153,74000000.0
2007-12-11 09:35:00,0.88162,0.88223,0.8814,0.88198,65600000.0
2007-12-11 09:40:00,0.88196,0.88221,0.88171,0.88173,63800000.0
2007-12-11 09:45:00,0.88131,0.88196,0.88114,0.8818,57600000.0
2007-12-11 09:50:00,0.88184,0.88222,0.88184,0.88186,68000000.0
2007-12-11 09:55:00,0.88171,0.88311,0.88156,0.88292,68800000.0
2007-12-11 10:00:00,0.88284,0.88388,0.88284,0.88384,62200000.0
2007-12-11 10:05:00,0.88393,0.88445,0.88372,0.88445,64000000.0
2007-12-11 10:10:00,0.8844,0.8849,0.88386,0.88405,68000000.0
2007-12-11 10:15:00,0.88408,0.88415,0.88374,0.88388,72000000.0
2007-12-11 10:20:00,0.88375,0.88388,0.88361,0.88375,67600000.0
2007-12-11 10:25:00,0.88386,0.88433,0.88369,0.88385,65400000.0
2007-12-11 10:30:00,0.88365,0.88372,0.88295,0.88355,59600000.0
2007-12-11 10:35:00,0.88361,0.88433,0.8835,0.88417,67200000.0
2007-12-11 10:40:00,0.88416,0.88445,0.88373,0.88387,67200000.0
2007-12-11 10:45:00,0.88385,0.88406,0.88382,0.88388,66000000.0
2007-12-11 10:50:00,0.8839,0.8852,0.8839,0.8852,62400000.0
2007-12-11 10:55:00,0.88526,0.88526,0.88387,0.88387,67600000.0
2007-12-11 11:00:00,0.88386,0.88409,0.88372,0.88385,65600000.0
2007-12-11 11:05:00,0.88388,0.88405,0.88349,0.88392,57000000.0
2007-12-11 11:10:00,0.884,0.88403,0.88284,0.88301,76600000.0
2007-12-11 11:15:00,0.88304,0.88371,0.88297,0.88369,70400000.0
2007-12-11 11:20:00,0.88363,0.88389,0.88317,0.88368,70200000.0
2007-12-11 11:25:00,0.88369,0.88376,0.88319,0.88334,62400000.0
2007-12-11 11:30:00,0.8833,0.88367,0.88328,0.88343,70400000.0
2007-12-11 11:35:00,0.88345,0.88393,0.88333,0.88354,68600000.0
2007-12-11 11:40:00,0.88361,0.88401,0.88266,0.8833,62400000.0
2007-12-11 11:45:00,0.88326,0.88374,0.8832,0.8835,68600000.0
2007-12-11 11:50:00,0.88358,0.88372,0.88347,0.88369,72000000.0
2007-12-11 11:55:00,0.88362,0.88567,0.88335,0.88567,67600000.0
2007-12-11 12:00:00,0.88549,0.88549,0.88456,0.8847,70400000.0
2007-12-11 12:05:00,0.88453,0.88527,0.88453,0.88516,70400000.0
2007-12-11 12:10:00,0.88531,0.88552,0.885,0.88501,78200000.0
2007-12-11 12:15:00,0.88486,0.8854,0.88484,0.88532,66000000.0
2007-12-11 12:20:00,0.88539,0.88726,0.88539,0.88726,67200000.0
2007-12-11 12:25:00,0.88713,0.88715,0.88655,0.88668,60800000.0
2007-12-11 12:30:00,0.88666,0.88697,0.88648,0.88697,67600000.0
2007-12-11 12:35:00,0.88704,0.88725,0.8869,0.88718,73000000.0
2007-12-11 12:40:00,0.8873,0.8876,0.88698,0.88706,63400000.0
2007-12-11 12:45:00,0.88713,0.8874,0.88706,0.8871,63200000.0
2007-12-11 12:50:00,0.88714,0.88727,0.88638,0.88712,71400000.0
2007-12-11 12:55:00,0.88704,0.8873,0.88612,0.88726,62800000.0
2007-12-11 13:00:00,0.88731,0.88755,0.88706,0.88717,67000000.0
2007-12-11 13:05:00,0.88724,0.88735,0.88712,0.8873,67200000.0
2007-12-11 13:10:00,0.88733,0.88819,0.8866,0.88802,57000000.0
2007-12-11 13:15:00,0.88786,0.88806,0.88684,0.88712,59200000.0
2007-12-11 13:20:00,0.88708,0.88733,0.88708,0.88733,75200000.0
2007-12-11 13:25:00,0.88745,0.88769,0.8868,0.88768,66000000.0
2007-12-11 13:30:00,0.88767,0.88767,0.88677,0.88723,103800000.0
2007-12-11 13:35:00,0.88725,0.8873,0.88649,0.88685,124800000.0
2007-12-11 13:40:00,0.88731,0.8874,0.88669,0.88734,140800000.0
2007-12-11 13:45:00,0.88737,0.8874,0.88662,0.88693,122200000.0
2007-12-11 13:50:00,0.88691,0.88724,0.88685,0.88711,158000000.0
2007-12-11 13:55:00,0.88718,0.88721,0.88673,0.88684,129600000.0
2007-12-11 14:00:00,0.88702,0.88735,0.887,0.88717,170200000.0
2007-12-11 14:05:00,0.88723,0.88736,0.88632,0.88635,150000000.0
2007-12-11 14:10:00,0.88632,0.88632,0.8857,0.88591,115000000.0
2007-12-11 14:15:00,0.88579,0.8861,0.88563,0.88565,186400000.0
2007-12-11 14:20:00,0.88541,0.88633,0.88513,0.8863,139200000.0
2007-12-11 14:25:00,0.88626,0.88626,0.88565,0.88606,107600000.0
2007-12-11 14:30:00,0.8861,0.88632,0.88608,0.8862,206600000.0
2007-12-11 14:35:00,0.88623,0.88674,0.88567,0.88674,181000000.0
2007-12-11 14:40:00,0.88694,0.88916,0.88694,0.88916,245400000.0
2007-12-11 14:45:00,0.88933,0.8898,0.88883,0.88883,153200000.0
2007-12-11 14:50:00,0.88867,0.88974,0.88867,0.88974,133600000.0
2007-12-11 14:55:00,0.88973,0.89005,0.88943,0.88973,103600000.0
2007-12-11 15:00:00,0.88975,0.88977,0.88882,0.88882,153000000.0
2007-12-11 15:05:00,0.88878,0.88889,0.88801,0.88873,102400000.0
2007-12-11 15:10:00,0.88884,0.88971,0.88884,0.88959,226600000.0
2007-12-11 15:15:00,0.88973,0.89,0.88973,0.88985,97400000.0
2007-12-11 15:20:00,0.88977,0.89011,0.88966,0.88966,165200000.0
2007-12-11 15:25:00,0.88964,0.89002,0.88887,0.88985,193000000.0
2007-12-11 15:30:00,0.88917,0.89052,0.88917,0.88983,250000000.0
2007-12-11 15:35:00,0.88987,0.88987,0.8892,0.88977,198800000.0
2007-12-11 15:40:00,0.88983,0.88998,0.88934,0.8897,206400000.0
2007-12-11 15:45:00,0.88955,0.88979,0.88953,0.88979,124600000.0
2007-12-11 15:50:00,0.88978,0.88996,0.8894,0.88992,89000000.0
2007-12-11 15:55:00,0.88991,0.89003,0.88949,0.89002,143400000.0
2007-12-11 16:00:00,0.88993,0.88993,0.88972,0.88986,238400000.0
2007-12-11 16:05:00,0.88984,0.88988,0.8896,0.88968,200400000.0
2007-12-11 16:10:00,0.8897,0.88986,0.88969,0.88975,208200000.0
2007-12-11 16:15:00,0.88971,0.88998,0.88946,0.88982,169800000.0
2007-12-11 16:20:00,0.8898,0.88995,0.88908,0.88933,199400000.0
2007-12-11 16:25:00,0.88976,0.88989,0.88943,0.88956,172000000.0
2007-12-11 16:30:00,0.88965,0.88972,0.88924,0.8893,171200000.0
2007-12-11 16:35:00,0.88916,0.88926,0.88818,0.88818,228400000.0
2007-12-11 16:40:00,0.88803,0.88841,0.88803,0.88826,121800000.0
2007-12-11 16:45:00,0.88828,0.88829,0.88799,0.88807,317000000.0
2007-12-11 16:50:00,0.88813,0.88894,0.88792,0.88869,159400000.0
2007-12-11 16:55:00,0.88862,0.88872,0.88833,0.8884,197200000.0
2007-12-11 17:00:00,0.8882,0.88841,0.88799,0.8881,230800000.0
2007-12-11 17:05:00,0.88815,0.88821,0.88763,0.88793,182400000.0
2007-12-11 17:10:00,0.88801,0.88815,0.88775,0.88786,146000000.0
2007-12-11 17:15:00,0.88773,0.88804,0.88773,0.88795,104000000.0
2007-12-11 17:20:00,0.88791,0.88793,0.88752,0.88788,122600000.0
2007-12-11 17:25:00,0.88794,0.88809,0.88771,0.88771,199200000.0
2007-12-11 17:30:00,0.88767,0.88779,0.88695,0.88695,372000000.0
2007-12-11 17:35:00,0.88705,0.88731,0.88702,0.88716,204400000.0
2007-12-11 17:40:00,0.88715,0.88731,0.88631,0.88676,227000000.0
2007-12-11 17:45:00,0.88634,0.88705,0.88588,0.88652,306800000.0
2007-12-11 17:50:00,0.8864,0.8866,0.88624,0.88657,261800000.0
2007-12-11 17:55:00,0.88656,0.88702,0.88643,0.88674,266600000.0
2007-12-11 18:00:00,0.88656,0.88671,0.88648,0.88656,234200000.0
2007-12-11 18:05:00,0.88652,0.88652,0.88601,0.88631,319000000.0
2007-12-11 18:10:00,0.88655,0.88686,0.88642,0.88655,132000000.0
2007-12-11 18:15:00,0.88692,0.88705,0.88676,0.88684,227800000.0
2007-12-11 18:20:00,0.88685,0.88694,0.88581,0.886,231800000.0
2007-12-11 18:25:00,0.8859,0.88605,0.88573,0.88585,145800000.0
2007-12-11 18:30:00,0.88594,0.8862,0.88584,0.88594,208200000.0
2007-12-11 18:35:00,0.88589,0.88603,0.88578,0.88593,174600000.0
2007-12-11 18:40:00,0.88593,0.88609,0.8857,0.88601,176800000.0
2007-12-11 18:45:00,0.88604,0.88624,0.88511,0.8861,136000000.0
2007-12-11 18:50:00,0.88615,0.88632,0.88528,0.88621,145200000.0
2007-12-11 18:55:00,0.88635,0.88658,0.88628,0.88658,146000000.0
2007-12-11 19:00:00,0.8865,0.88657,0.88589,0.88626,134800000.0
2007-12-11 19:05:00,0.88639,0.88697,0.88619,0.88697,163600000.0
2007-12-11 19:10:00,0.88711,0.88717,0.8868,0.88696,102800000.0
2007-12-11 19:15:00,0.88706,0.88738,0.88704,0.88724,76800000.0
2007-12-11 19:20:00,0.8872,0.8872,0.8864,0.88664,110400000.0
2007-12-11 19:25:00,0.88692,0.88696,0.88649,0.88653,95600000.0
2007-12-11 19:30:00,0.88671,0.88703,0.88638,0.88664,86400000.0
2007-12-11 19:35:00,0.88652,0.88655,0.88577,0.88655,87600000.0
2007-12-11 19:40:00,0.88672,0.88672,0.88649,0.88654,81000000.0
2007-12-11 19:45:00,0.88648,0.88678,0.88621,0.88651,93800000.0
2007-12-11 19:50:00,0.88601,0.88676,0.88583,0.88662,75600000.0
2007-12-11 19:55:00,0.88665,0.88679,0.88629,0.8867,60600000.0
2007-12-11 20:00:00,0.88672,0.88674,0.88629,0.88653,68800000.0
2007-12-11 20:05:00,0.8865,0.88729,0.88632,0.88643,57600000.0
2007-12-11 20:10:00,0.88648,0.88661,0.88612,0.8864,94400000.0
2007-12-11 20:15:00,0.8863,0.88637,0.88592,0.88621,69600000.0
2007-12-11 20:20:00,0.88636,0.88659,0.88623,0.88655,71400000.0
2007-12-11 20:25:00,0.88651,0.88675,0.88644,0.88644,44800000.0
2007-12-11 20:30:00,0.88648,0.88675,0.88637,0.88669,59600000.0
2007-12-11 20:35:00,0.88657,0.88712,0.88639,0.88704,68200000.0
2007-12-11 20:40:00,0.88711,0.88731,0.88617,0.88635,65600000.0
2007-12-11 20:45:00,0.8863,0.88685,0.88604,0.88618,47400000.0
2007-12-11 20:50:00,0.88666,0.8867,0.8863,0.88642,57600000.0
2007-12-11 20:55:00,0.88645,0.88671,0.88586,0.88642,64400000.0
2007-12-11 21:00:00,0.88648,0.88745,0.88648,0.88733,62400000.0
2007-12-11 21:05:00,0.88766,0.88802,0.88733,0.88743,67200000.0
2007-12-11 21:10:00,0.88756,0.88773,0.88695,0.88695,65600000.0
2007-12-11 21:15:00,0.88667,0.88667,0.88354,0.8841,65600000.0
2007-12-11 21:20:00,0.88461,0.88482,0.87535,0.87673,58000000.0
2007-12-11 21:25:00,0.87718,0.88006,0.87686,0.87949,52800000.0
2007-12-11 21:30:00,0.8793,0.87936,0.87849,0.87936,54000000.0
2007-12-11 21:35:00,0.87949,0.87949,0.87642,0.8768,66000000.0
2007-12-11 21:40:00,0.87697,0.87722,0.87478,0.87478,73600000.0
2007-12-11 21:45:00,0.87493,0.87673,0.87493,0.87664,65200000.0
2007-12-11 21:50:00,0.87685,0.87885,0.87675,0.87885,57600000.0
2007-12-11 21:55:00,0.87857,0.87954,0.87786,0.87827,65000000.0
2007-12-11 22:00:00,0.8783,0.87833,0.87556,0.87646,46400000.0
2007-12-11 22:05:00,0.87629,0.87683,0.87611,0.87641,67000000.0
2007-12-11 22:10:00,0.87639,0.87651,0.87539,0.87583,76800000.0
2007-12-11 22:15:00,0.87546,0.8759,0.87526,0.87533,67200000.0
2007-12-11 22:20:00,0.87524,0.87524,0.87246,0.87262,59000000.0
2007-12-11 22:25:00,0.87249,0.87438,0.87242,0.87411,71200000.0
2007-12-11 22:30:00,0.87429,0.87536,0.87429,0.87525,82600000.0
2007-12-11 22:35:00,0.87525,0.87622,0.87497,0.87548,58600000.0
2007-12-11 22:40:00,0.87505,0.87558,0.87492,0.87548,56400000.0
2007-12-11 22:45:00,0.87551,0.87551,0.8736,0.8736,51600000.0
2007-12-11 22:50:00,0.87361,0.87386,0.87361,0.87379,65200000.0
2007-12-11 22:55:00,0.87369,0.87394,0.87283,0.87394,59600000.0
2007-12-11 23:00:00,0.87394,0.87394,0.87287,0.87363,67200000.0
2007-12-11 23:05:00,0.87378,0.87379,0.87282,0.87298,59200000.0
2007-12-11 23:10:00,0.87268,0.87374,0.87268,0.87335,58000000.0
2007-12-11 23:15:00,0.87343,0.87367,0.87264,0.87286,64400000.0
2007-12-11 23:20:00,0.87279,0.87317,0.87171,0.87317,56000000.0
2007-12-11 23:25:00,0.87327,0.8741,0.8732,0.87409,56000000.0
2007-12-11 23:30:00,0.87402,0.87417,0.87312,0.87407,65000000.0
2007-12-11 23:35:00,0.87399,0.87399,0.87318,0.87391,61200000.0
2007-12-11 23:40:00,0.87378,0.87401,0.87322,0.87324,62200000.0
2007-12-11 23:45:00,0.87306,0.87309,0.87244,0.87309,59200000.0
2007-12-11 23:50:00,0.87312,0.87399,0.87306,0.87379,69200000.0
2007-12-11 23:55:00,0.87359,0.87388,0.87254,0.87371,86800000.0
2007-12-12 00:00:00,0.87345,0.87367,0.87308,0.87354,58000000.0
2007-12-12 00:05:00,0.87342,0.87351,0.87283,0.87302,49600000.0
2007-12-12 00:10:00,0.8729,0.87354,0.87254,0.87347,53200000.0
2007-12-12 00:15:00,0.87359,0.87414,0.87356,0.87391,49600000.0
2007-12-12 00:20:00,0.8736,0.87378,0.87305,0.87337,52800000.0
2007-12-12 00:25:00,0.8736,0.87389,0.87359,0.87362,46400000.0
2007-12-12 00:30:00,0.87336,0.87403,0.87336,0.87398,65000000.0
2007-12-12 00:35:00,0.87407,0.87429,0.87397,0.8742,68800000.0
2007-12-12 00:40:00,0.87427,0.8743,0.87407,0.87412,32000000.0
2007-12-12 00:45:00,0.87409,0.87457,0.87406,0.87423,64400000.0
2007-12-12 00:50:00,0.87425,0.87431,0.8737,0.87372,49600000.0
2007-12-12 00:55:00,0.87368,0.87423,0.87354,0.87423,49600000.0
2007-12-12 01:00:00,0.87428,0.87496,0.87418,0.87496,66600000.0
2007-12-12 01:05:00,0.87514,0.87514,0.87438,0.87442,61800000.0
2007-12-12 01:10:00,0.87499,0.87668,0.87499,0.87665,43400000.0
2007-12-12 01:15:00,0.8767,0.8767,0.87538,0.87543,52800000.0
2007-12-12 01:20:00,0.87541,0.87597,0.87522,0.87589,50000000.0
2007-12-12 01:25:00,0.8753,0.87663,0.8753,0.87603,42000000.0
2007-12-12 01:30:00,0.87653,0.87673,0.8758,0.87673,59600000.0
2007-12-12 01:35:00,0.87661,0.87737,0.87581,0.8773,54400000.0
2007-12-12 01:40:00,0.87732,0.87826,0.87724,0.87826,57600000.0
2007-12-12 01:45:00,0.8784,0.87886,0.87752,0.87759,49600000.0
2007-12-12 01:50:00,0.87762,0.87762,0.87654,0.87724,63200000.0
2007-12-12 01:55:00,0.87728,0.87799,0.87728,0.8777,60800000.0
2007-12-12 02:00:00,0.87782,0.87842,0.87772,0.87792,72000000.0
2007-12-12 02:05:00,0.87828,0.87828,0.87748,0.87748,69000000.0
2007-12-12 02:10:00,0.8774,0.87785,0.8774,0.8777,73600000.0
2007-12-12 02:15:00,0.87775,0.87863,0.87775,0.87849,69200000.0
2007-12-12 02:20:00,0.87874,0.87896,0.87827,0.87896,65600000.0
2007-12-12 02:25:00,0.87956,0.88079,0.8787,0.88076,61600000.0
2007-12-12 02:30:00,0.88079,0.88079,0.88019,0.8802,66000000.0
2007-12-12 02:35:00,0.88013,0.88043,0.88003,0.88023,61200000.0
2007-12-12 02:40:00,0.8797,0.88026,0.8796,0.88021,68400000.0
2007-12-12 02:45:00,0.88016,0.88049,0.88013,0.88039,65600000.0
2007-12-12 02:50:00,0.88028,0.8804,0.87961,0.87989,64400000.0
2007-12-12 02:55:00,0.87977,0.8798,0.87897,0.87955,65600000.0
2007-12-12 03:00:00,0.8794,0.87942,0.87884,0.87919,72000000.0
2007-12-12 03:05:00,0.87916,0.87927,0.87876,0.87879,59200000.0
2007-12-12 03:10:00,0.87874,0.87907,0.87873,0.87893,74000000.0
2007-12-12 03:15:00,0.87886,0.87892,0.87792,0.87881,70400000.0
2007-12-12 03:20:00,0.87874,0.87889,0.87815,0.87882,57400000.0
2007-12-12 03:25:00,0.87889,0.87962,0.87888,0.87962,66400000.0
2007-12-12 03:30:00,0.87967,0.88037,0.87966,0.88037,60600000.0
2007-12-12 03:35:00,0.88012,0.88042,0.87917,0.87943,57000000.0
2007-12-12 03:40:00,0.87987,0.88007,0.87974,0.87982,72000000.0
2007-12-12 03:45:00,0.87978,0.87995,0.87932,0.87985,44200000.0
2007-12-12 03:50:00,0.87989,0.87992,0.87918,0.87971,46400000.0
2007-12-12 03:55:00,0.87967,0.87968,0.87927,0.87963,67200000.0
2007-12-12 04:00:00,0.8797,0.88018,0.87882,0.8797,74000000.0
2007-12-12 04:05:00,0.87923,0.87983,0.87915,0.87983,65000000.0
2007-12-12 04:10:00,0.87977,0.87993,0.87887,0.87973,51600000.0
2007-12-12 04:15:00,0.8794,0.8801,0.8794,0.8801,54400000.0
2007-12-12 04:20:00,0.88008,0.88008,0.8796,0.87992,62600000.0
2007-12-12 04:25:00,0.87988,0.88016,0.8795,0.88001,57600000.0
2007-12-12 04:30:00,0.88006,0.88048,0.88001,0.88048,52800000.0
2007-12-12 04:35:00,0.8804,0.88081,0.88033,0.8805,62200000.0
2007-12-12 04:40:00,0.88052,0.88095,0.88034,0.88089,64400000.0
2007-12-12 04:45:00,0.88091,0.88107,0.88077,0.88097,64400000.0
2007-12-12 04:50:00,0.88091,0.88103,0.87967,0.88064,69800000.0
2007-12-12 04:55:00,0.88063,0.88063,0.87987,0.88029,54400000.0
2007-12-12 05:00:00,0.88019,0.88028,0.87994,0.8802,61200000.0
2007-12-12 05:05:00,0.88016,0.88034,0.87976,0.88028,62800000.0
2007-12-12 05:10:00,0.88016,0.88059,0.87994,0.88059,52800000.0
2007-12-12 05:15:00,0.88082,0.88082,0.88035,0.88052,62800000.0
2007-12-12 05:20:00,0.88062,0.88097,0.88059,0.88082,64400000.0
2007-12-12 05:25:00,0.88075,0.88147,0.88058,0.88147,67200000.0
2007-12-12 05:30:00,0.88186,0.88194,0.88118,0.88128,62400000.0
2007-12-12 05:35:00,0.88122,0.88122,0.88076,0.88094,61800000.0
2007-12-12 05:40:00,0.88095,0.88095,0.88053,0.8807,56400000.0
2007-12-12 05:45:00,0.88072,0.88077,0.88001,0.88069,64400000.0
2007-12-12 05:50:00,0.88058,0.88078,0.88048,0.88076,59200000.0
2007-12-12 05:55:00,0.8806,0.88085,0.87997,0.8803,73200000.0
2007-12-12 06:00:00,0.88056,0.88091,0.88004,0.88069,64000000.0
2007-12-12 06:05:00,0.88074,0.88099,0.87995,0.88009,75600000.0
2007-12-12 06:10:00,0.88085,0.88149,0.88085,0.88117,49600000.0
2007-12-12 06:15:00,0.88116,0.88157,0.88115,0.88147,63800000.0
2007-12-12 06:20:00,0.88149,0.88154,0.88032,0.88049,69800000.0
2007-12-12 06:25:00,0.88049,0.88061,0.87951,0.88011,62800000.0
2007-12-12 06:30:00,0.88043,0.88043,0.87977,0.87994,70400000.0
2007-12-12 06:35:00,0.88013,0.88023,0.87991,0.88004,70200000.0
2007-12-12 06:40:00,0.88026,0.88046,0.87986,0.88046,70400000.0
2007-12-12 06:45:00,0.88056,0.88111,0.88053,0.88111,59600000.0
2007-12-12 06:50:00,0.8809,0.88175,0.88009,0.88157,68200000.0
2007-12-12 06:55:00,0.8816,0.88235,0.88116,0.8823,67200000.0
2007-12-12 07:00:00,0.88228,0.88262,0.88206,0.88259,59200000.0
2007-12-12 07:05:00,0.88281,0.88385,0.88275,0.88307,61000000.0
2007-12-12 07:10:00,0.8831,0.88426,0.88308,0.88401,69200000.0
2007-12-12 07:15:00,0.88395,0.88472,0.88393,0.88472,70400000.0
2007-12-12 07:20:00,0.88486,0.88517,0.88461,0.88513,60600000.0
2007-12-12 07:25:00,0.88543,0.88655,0.88514,0.88655,72400000.0
2007-12-12 07:30:00,0.88677,0.88725,0.88578,0.88578,56000000.0
2007-12-12 07:35:00,0.88587,0.88647,0.88564,0.88624,65000000.0
2007-12-12 07:40:00,0.88625,0.8876,0.88578,0.88719,67600000.0
2007-12-12 07:45:00,0.8869,0.88712,0.88659,0.88663,64000000.0
2007-12-12 07:50:00,0.88673,0.88723,0.88668,0.88696,64000000.0
2007-12-12 07:55:00,0.88713,0.88725,0.88694,0.88703,69000000.0
2007-12-12 08:00:00,0.88698,0.88698,0.88632,0.88673,68200000.0
2007-12-12 08:05:00,0.88666,0.88733,0.88666,0.88733,73000000.0
2007-12-12 08:10:00,0.88765,0.88795,0.88691,0.88702,62800000.0
2007-12-12 08:15:00,0.88707,0.88733,0.88645,0.88645,62400000.0
2007-12-12 08:20:00,0.88621,0.88632,0.8858,0.8859,65400000.0
2007-12-12 08:25:00,0.88608,0.88648,0.88594,0.88648,65600000.0
2007-12-12 08:30:00,0.88647,0.8866,0.88602,0.88611,71400000.0
2007-12-12 08:35:00,0.88594,0.88607,0.88565,0.88568,55800000.0
2007-12-12 08:40:00,0.8855,0.88567,0.88464,0.88548,58000000.0
2007-12-12 08:45:00,0.88546,0.88601,0.88544,0.88544,67000000.0
2007-12-12 08:50:00,0.88549,0.8855,0.88486,0.88507,64400000.0
2007-12-12 08:55:00,0.88518,0.88597,0.88516,0.88579,67200000.0
2007-12-12 09:00:00,0.88593,0.88598,0.88552,0.8856,67000000.0
2007-12-12 09:05:00,0.88544,0.88594,0.88535,0.88581,80200000.0
2007-12-12 09:10:00,0.88576,0.88653,0.88575,0.88641,64000000.0
2007-12-12 09:15:00,0.88628,0.88651,0.88544,0.88558,73000000.0
2007-12-12 09:20:00,0.88557,0.88621,0.88533,0.88583,65600000.0
2007-12-12 09:25:00,0.88575,0.88583,0.88533,0.88533,68600000.0
2007-12-12 09:30:00,0.88515,0.88515,0.8838,0.8848,76000000.0
2007-12-12 09:35:00,0.88471,0.88509,0.88459,0.88509,65600000.0
2007-12-12 09:40:00,0.88512,0.88518,0.88497,0.88503,64000000.0
2007-12-12 09:45:00,0.885,0.88519,0.88457,0.88519,57400000.0
2007-12-12 09:50:00,0.8852,0.8864,0.88512,0.8864,67600000.0
2007-12-12 09:55:00,0.88648,0.88701,0.88622,0.88667,69200000.0
2007-12-12 10:00:00,0.88679,0.88747,0.88667,0.8871,61200000.0
2007-12-12 10:05:00,0.88695,0.88732,0.8866,0.88685,64400000.0
2007-12-12 10:10:00,0.88666,0.88724,0.88652,0.88668,68200000.0
2007-12-12 10:15:00,0.88676,0.88742,0.8865,0.88742,71800000.0
2007-12-12 10:20:00,0.88749,0.88769,0.8869,0.88696,67000000.0
2007-12-12 10:25:00,0.88721,0.88751,0.8871,0.88743,65600000.0
2007-12-12 10:30:00,0.8873,0.88777,0.887,0.88734,59600000.0
2007-12-12 10:35:00,0.88736,0.8875,0.88679,0.88737,67200000.0
2007-12-12 10:40:00,0.88725,0.88777,0.88718,0.88754,67000000.0
2007-12-12 10:45:00,0.8874,0.88769,0.88732,0.88732,65400000.0
2007-12-12 10:50:00,0.88732,0.88754,0.88722,0.88727,61800000.0
2007-12-12 10:55:00,0.88731,0.8878,0.88702,0.88756,67200000.0
2007-12-12 11:00:00,0.8875,0.88768,0.88718,0.88745,65600000.0
2007-12-12 11:05:00,0.88749,0.88777,0.8872,0.88764,58000000.0
2007-12-12 11:10:00,0.88771,0.8881,0.8877,0.88796,77200000.0
2007-12-12 11:15:00,0.88798,0.88827,0.88749,0.88776,69200000.0
2007-12-12 11:20:00,0.88772,0.8878,0.88681,0.88712,72000000.0
2007-12-12 11:25:00,0.88695,0.88713,0.88633,0.8867,62600000.0
2007-12-12 11:30:00,0.88676,0.8868,0.88622,0.88622,70400000.0
2007-12-12 11:35:00,0.88626,0.88636,0.88531,0.88558,69200000.0
2007-12-12 11:40:00,0.88604,0.88656,0.88543,0.88625,62200000.0
2007-12-12 11:45:00,0.88646,0.88646,0.88567,0.88567,68800000.0
2007-12-12 11:50:00,0.88566,0.88583,0.88513,0.88546,71200000.0
2007-12-12 11:55:00,0.88531,0.88609,0.88455,0.88609,66600000.0
2007-12-12 12:00:00,0.886,0.88606,0.88561,0.88606,70400000.0
2007-12-12 12:05:00,0.8863,0.88649,0.88584,0.88586,71600000.0
2007-12-12 12:10:00,0.8859,0.8863,0.8859,0.88624,78200000.0
2007-12-12 12:15:00,0.88626,0.88641,0.88613,0.88639,66600000.0
2007-12-12 12:20:00,0.88639,0.88657,0.88617,0.88637,68000000.0
2007-12-12 12:25:00,0.88634,0.88656,0.88603,0.88636,59400000.0
2007-12-12 12:30:00,0.88635,0.887,0.88617,0.8866,67200000.0
2007-12-12 12:35:00,0.8867,0.88749,0.8867,0.88749,73600000.0
2007-12-12 12:40:00,0.88745,0.8883,0.88726,0.88744,64800000.0
2007-12-12 12:45:00,0.88756,0.88874,0.88753,0.88865,61200000.0
2007-12-12 12:50:00,0.88901,0.88948,0.8885,0.88913,72000000.0
2007-12-12 12:55:00,0.88885,0.88892,0.88789,0.88872,62800000.0
2007-12-12 13:00:00,0.88881,0.88917,0.88875,0.88912,67600000.0
2007-12-12 13:05:00,0.88904,0.88912,0.88864,0.88871,67400000.0
2007-12-12 13:10:00,0.88819,0.88873,0.88817,0.88859,58000000.0
2007-12-12 13:15:00,0.88861,0.88874,0.88827,0.8887,59200000.0
2007-12-12 13:20:00,0.88877,0.88923,0.88877,0.88905,75200000.0
2007-12-12 13:25:00,0.88906,0.88933,0.88867,0.88911,65600000.0
2007-12-12 13:30:00,0.88905,0.88977,0.88905,0.88977,104000000.0
2007-12-12 13:35:00,0.89011,0.89029,0.8899,0.88998,125200000.0
2007-12-12 13:40:00,0.88998,0.89028,0.88991,0.89015,141200000.0
2007-12-12 13:45:00,0.89012,0.89055,0.89006,0.89043,121600000.0
2007-12-12 13:50:00,0.89055,0.89097,0.89046,0.89095,157600000.0
2007-12-12 13:55:00,0.89083,0.89096,0.89068,0.89079,130000000.0
2007-12-12 14:00:00,0.89062,0.89062,0.88988,0.88993,171000000.0
2007-12-12 14:05:00,0.88985,0.89033,0.88944,0.88972,149600000.0
2007-12-12 14:10:00,0.89016,0.89019,0.88966,0.88966,114600000.0
2007-12-12 14:15:00,0.88952,0.8899,0.8895,0.88973,183200000.0
2007-12-12 14:20:00,0.88969,0.88992,0.88949,0.88988,138400000.0
2007-12-12 14:25:00,0.88981,0.88981,0.88926,0.8896,107400000.0
2007-12-12 14:30:00,0.88962,0.88988,0.88958,0.8898,208400000.0
2007-12-12 14:35:00,0.88974,0.89051,0.88965,0.89032,182600000.0
2007-12-12 14:40:00,0.89008,0.89008,0.88953,0.88961,245600000.0
2007-12-12 14:45:00,0.88996,0.89007,0.88979,0.8898,152400000.0
2007-12-12 14:50:00,0.88978,0.88991,0.88965,0.88991,132800000.0
2007-12-12 14:55:00,0.89008,0.89085,0.89008,0.89081,102800000.0
2007-12-12 15:00:00,0.8908,0.89121,0.89016,0.89018,153800000.0
2007-12-12 15:05:00,0.89031,0.89048,0.88915,0.88975,102800000.0
2007-12-12 15:10:00,0.88967,0.8908,0.88967,0.8908,226800000.0
2007-12-12 15:15:00,0.89056,0.89096,0.89019,0.89019,98400000.0
2007-12-12 15:20:00,0.89028,0.8913,0.89028,0.89107,165200000.0
2007-12-12 15:25:00,0.89086,0.89172,0.89058,0.89146,194600000.0
2007-12-12 15:30:00,0.89032,0.8913,0.89004,0.89123,251800000.0
2007-12-12 15:35:00,0.89132,0.89151,0.89097,0.89101,198600000.0
2007-12-12 15:40:00,0.8909,0.8927,0.8909,0.89267,205200000.0
2007-12-12 15:45:00,0.89257,0.8942,0.89252,0.89354,124600000.0
2007-12-12 15:50:00,0.89354,0.89356,0.8926,0.8927,89600000.0
2007-12-12 15:55:00,0.8928,0.89302,0.89213,0.89246,144400000.0
2007-12-12 16:00:00,0.89302,0.89568,0.89302,0.89398,238600000.0
2007-12-12 16:05:00,0.89423,0.89456,0.893,0.89431,199400000.0
2007-12-12 16:10:00,0.89444,0.89816,0.89416,0.89742,207800000.0
2007-12-12 16:15:00,0.89739,0.89924,0.89708,0.89885,170200000.0
2007-12-12 16:20:00,0.89896,0.90068,0.8989,0.90059,201200000.0
2007-12-12 16:25:00,0.90088,0.90227,0.90054,0.90221,171000000.0
2007-12-12 16:30:00,0.90213,0.90213,0.9013,0.90131,173400000.0
2007-12-12 16:35:00,0.90141,0.90141,0.89952,0.89958,228000000.0
2007-12-12 16:40:00,0.89948,0.90038,0.89948,0.89982,120400000.0
2007-12-12 16:45:00,0.89982,0.89993,0.89872,0.89874,316400000.0
2007-12-12 16:50:00,0.89869,0.89942,0.89844,0.89924,159400000.0
2007-12-12 16:55:00,0.89932,0.90004,0.89932,0.89971,197600000.0
2007-12-12 17:00:00,0.8997,0.89976,0.89906,0.89915,233200000.0
2007-12-12 17:05:00,0.89879,0.89879,0.89784,0.89799,182200000.0
2007-12-12 17:10:00,0.89786,0.89786,0.89627,0.89745,145400000.0
2007-12-12 17:15:00,0.89732,0.89857,0.89713,0.89845,104400000.0
2007-12-12 17:20:00,0.89846,0.8986,0.89798,0.89849,122000000.0
2007-12-12 17:25:00,0.89836,0.89854,0.89779,0.89779,199800000.0
2007-12-12 17:30:00,0.89756,0.89761,0.89705,0.89709,371200000.0
2007-12-12 17:35:00,0.89709,0.89732,0.89666,0.89691,205200000.0
2007-12-12 17:40:00,0.89669,0.89669,0.89623,0.89635,226400000.0
2007-12-12 17:45:00,0.89641,0.89666,0.89544,0.89557,306800000.0
2007-12-12 17:50:00,0.89544,0.89564,0.8949,0.89564,260600000.0
2007-12-12 17:55:00,0.89553,0.89633,0.89538,0.89633,267000000.0
2007-12-12 18:00:00,0.89667,0.89708,0.8961,0.89694,233600000.0
2007-12-12 18:05:00,0.89701,0.89728,0.89676,0.89676,320400000.0
2007-12-12 18:10:00,0.89689,0.89709,0.89617,0.89618,131200000.0
2007-12-12 18:15:00,0.89623,0.89635,0.89546,0.89588,226000000.0
2007-12-12 18:20:00,0.89607,0.8961,0.89513,0.89519,233400000.0
2007-12-12 18:25:00,0.89519,0.89578,0.89514,0.89577,145400000.0
2007-12-12 18:30:00,0.89597,0.89633,0.89596,0.89616,208400000.0
2007-12-12 18:35:00,0.89621,0.8973,0.8962,0.89646,175800000.0
2007-12-12 18:40:00,0.89654,0.89668,0.89629,0.89648,176800000.0
2007-12-12 18:45:00,0.89643,0.89656,0.8955,0.89631,136000000.0
2007-12-12 18:50:00,0.89635,0.89641,0.89597,0.89637,145400000.0
2007-12-12 18:55:00,0.89645,0.89663,0.89634,0.8965,144600000.0
2007-12-12 19:00:00,0.89647,0.89649,0.89614,0.89629,134200000.0
2007-12-12 19:05:00,0.89621,0.8964,0.8955,0.8957,164400000.0
2007-12-12 19:10:00,0.8956,0.8956,0.89503,0.89523,102800000.0
2007-12-12 19:15:00,0.89512,0.89524,0.89399,0.89522,76800000.0
2007-12-12 19:20:00,0.89518,0.8957,0.89498,0.89543,110200000.0
2007-12-12 19:25:00,0.8957,0.89587,0.89527,0.89569,94400000.0
2007-12-12 19:30:00,0.89551,0.89551,0.89366,0.89368,87200000.0
2007-12-12 19:35:00,0.89366,0.89489,0.89366,0.89426,91400000.0
2007-12-12 19:40:00,0.89432,0.89461,0.89369,0.8941,81200000.0
2007-12-12 19:45:00,0.89371,0.89445,0.8933,0.89418,93800000.0
2007-12-12 19:50:00,0.89402,0.89433,0.89368,0.89426,75600000.0
2007-12-12 19:55:00,0.89409,0.89417,0.89376,0.89376,60800000.0
2007-12-12 20:00:00,0.8937,0.89376,0.89299,0.89303,69200000.0
2007-12-12 20:05:00,0.8931,0.89363,0.89298,0.89304,66000000.0
2007-12-12 20:10:00,0.89348,0.89431,0.89334,0.89431,86200000.0
2007-12-12 20:15:00,0.89432,0.89434,0.89338,0.8936,64000000.0
2007-12-12 20:20:00,0.89375,0.89486,0.89366,0.89451,75200000.0
2007-12-12 20:25:00,0.89462,0.89505,0.89462,0.89477,46800000.0
2007-12-12 20:30:00,0.89469,0.89471,0.89333,0.89334,59600000.0
2007-12-12 20:35:00,0.89315,0.89457,0.8929,0.89455,68600000.0
2007-12-12 20:40:00,0.89459,0.89488,0.89452,0.89488,66000000.0
2007-12-12 20:45:00,0.89469,0.89471,0.89356,0.89356,44800000.0
2007-12-12 20:50:00,0.89374,0.89461,0.89364,0.89461,57000000.0
2007-12-12 20:55:00,0.89445,0.89481,0.89388,0.89476,65000000.0
2007-12-12 21:00:00,0.89449,0.8946,0.89429,0.89443,61800000.0
2007-12-12 21:05:00,0.89442,0.89478,0.89425,0.89456,67200000.0
2007-12-12 21:10:00,0.8947,0.89476,0.89436,0.89469,51000000.0
2007-12-12 21:15:00,0.89474,0.89595,0.89474,0.89595,56000000.0
2007-12-12 21:20:00,0.89613,0.89613,0.89512,0.89596,58400000.0
2007-12-12 21:25:00,0.89597,0.896,0.89545,0.89545,55200000.0
2007-12-12 21:30:00,0.89564,0.89606,0.89508,0.89565,57600000.0
2007-12-12 21:35:00,0.89585,0.89598,0.89535,0.89536,66400000.0
2007-12-12 21:40:00,0.89538,0.8956,0.89519,0.89519,73600000.0
2007-12-12 21:45:00,0.89524,0.89524,0.89432,0.89463,65200000.0
2007-12-12 21:50:00,0.89483,0.89516,0.89476,0.89504,58000000.0
2007-12-12 21:55:00,0.89504,0.8951,0.89465,0.89469,62800000.0
2007-12-12 22:00:00,0.89484,0.89496,0.89326,0.89326,52200000.0
2007-12-12 22:05:00,0.89346,0.89346,0.89289,0.89316,70400000.0
2007-12-12 22:10:00,0.89323,0.89323,0.89256,0.89256,62400000.0
2007-12-12 22:15:00,0.89222,0.89253,0.8917,0.89253,59600000.0
2007-12-12 22:20:00,0.89229,0.89317,0.89224,0.89234,62800000.0
2007-12-12 22:25:00,0.89181,0.89289,0.89174,0.89271,69800000.0
2007-12-12 22:30:00,0.89286,0.89304,0.89257,0.8929,82000000.0
2007-12-12 22:35:00,0.89286,0.89288,0.89139,0.8916,56400000.0
2007-12-12 22:40:00,0.89171,0.89177,0.89111,0.8916,51200000.0
2007-12-12 22:45:00,0.8916,0.89357,0.89158,0.89357,48800000.0
2007-12-12 22:50:00,0.89336,0.89336,0.89276,0.89293,65600000.0
2007-12-12 22:55:00,0.89315,0.89393,0.89315,0.89371,46400000.0
2007-12-12 23:00:00,0.89368,0.89518,0.89368,0.89485,72400000.0
2007-12-12 23:05:00,0.89496,0.89497,0.89459,0.89497,52800000.0
2007-12-12 23:10:00,0.89498,0.89526,0.89444,0.8949,57600000.0
2007-12-12 23:15:00,0.89509,0.89518,0.89456,0.89484,64400000.0
2007-12-12 23:20:00,0.89489,0.89566,0.89357,0.89566,55400000.0
2007-12-12 23:25:00,0.89554,0.89564,0.8951,0.89517,49400000.0
2007-12-12 23:30:00,0.89523,0.89547,0.8943,0.89534,59200000.0
2007-12-12 23:35:00,0.89533,0.89552,0.89493,0.89516,67200000.0
2007-12-12 23:40:00,0.89495,0.89579,0.89439,0.89579,61800000.0
2007-12-12 23:45:00,0.89375,0.89375,0.89105,0.89121,54400000.0
2007-12-12 23:50:00,0.89158,0.89203,0.89158,0.89178,70800000.0
2007-12-12 23:55:00,0.89165,0.89165,0.89044,0.89133,87800000.0
2007-12-13 00:00:00,0.89123,0.89149,0.8911,0.89135,64800000.0
2007-12-13 00:05:00,0.89147,0.89204,0.89145,0.89189,53600000.0
2007-12-13 00:10:00,0.89206,0.89236,0.89201,0.89206,53600000.0
2007-12-13 00:15:00,0.8921,0.89238,0.89183,0.89238,43600000.0
2007-12-13 00:20:00,0.89236,0.89243,0.89116,0.89116,52600000.0
2007-12-13 00:25:00,0.89133,0.89169,0.89102,0.89155,54200000.0
2007-12-13 00:30:00,0.89145,0.89191,0.89145,0.89179,53200000.0
2007-12-13 00:35:00,0.89167,0.89181,0.89136,0.8916,59600000.0
2007-12-13 00:40:00,0.8919,0.89283,0.8919,0.89258,32000000.0
2007-12-13 00:45:00,0.89283,0.89283,0.8926,0.89276,64000000.0
2007-12-13 00:50:00,0.89272,0.89315,0.89223,0.89235,46400000.0
2007-12-13 00:55:00,0.89222,0.89251,0.89148,0.89148,55400000.0
2007-12-13 01:00:00,0.89157,0.8926,0.89157,0.8926,67200000.0
2007-12-13 01:05:00,0.89267,0.89267,0.8923,0.89252,50600000.0
2007-12-13 01:10:00,0.89258,0.89275,0.89229,0.89229,46400000.0
2007-12-13 01:15:00,0.89241,0.89258,0.89198,0.89219,60800000.0
2007-12-13 01:20:00,0.89183,0.89244,0.89183,0.89242,56000000.0
2007-12-13 01:25:00,0.89252,0.89252,0.89135,0.89216,46400000.0
2007-12-13 01:30:00,0.89222,0.89242,0.89203,0.89237,57600000.0
2007-12-13 01:35:00,0.8924,0.89258,0.89191,0.89211,54400000.0
2007-12-13 01:40:00,0.89218,0.89232,0.8921,0.8921,19200000.0
2007-12-13 01:45:00,0.89212,0.89244,0.89212,0.89242,54800000.0
2007-12-13 01:50:00,0.89237,0.89246,0.89142,0.89197,62800000.0
2007-12-13 01:55:00,0.89187,0.89199,0.89159,0.89175,52200000.0
2007-12-13 02:00:00,0.89159,0.89208,0.89073,0.89073,72000000.0
2007-12-13 02:05:00,0.89093,0.89124,0.8906,0.89091,68800000.0
2007-12-13 02:10:00,0.891,0.89131,0.89079,0.89108,73600000.0
2007-12-13 02:15:00,0.8911,0.89128,0.89092,0.89115,68200000.0
2007-12-13 02:20:00,0.89126,0.89168,0.89077,0.89156,65600000.0
2007-12-13 02:25:00,0.8915,0.8915,0.8904,0.89115,60200000.0
2007-12-13 02:30:00,0.89179,0.89179,0.89049,0.89106,67600000.0
2007-12-13 02:35:00,0.89075,0.89085,0.89005,0.89061,60800000.0
2007-12-13 02:40:00,0.89053,0.89053,0.89001,0.89015,67200000.0
2007-12-13 02:45:00,0.89019,0.8905,0.89003,0.89015,65600000.0
2007-12-13 02:50:00,0.89005,0.89005,0.88843,0.88871,64000000.0
2007-12-13 02:55:00,0.88852,0.88906,0.88852,0.88871,65600000.0
2007-12-13 03:00:00,0.88857,0.88938,0.88857,0.88938,72400000.0
2007-12-13 03:05:00,0.88917,0.88945,0.8889,0.88945,59200000.0
2007-12-13 03:10:00,0.88954,0.88958,0.8891,0.88928,73400000.0
2007-12-13 03:15:00,0.88917,0.88934,0.88817,0.88891,70400000.0
2007-12-13 03:20:00,0.88881,0.88899,0.88834,0.8887,57600000.0
2007-12-13 03:25:00,0.88866,0.88869,0.88809,0.88826,65600000.0
2007-12-13 03:30:00,0.88817,0.88838,0.88787,0.88838,58000000.0
2007-12-13 03:35:00,0.88802,0.8886,0.88802,0.88843,58000000.0
2007-12-13 03:40:00,0.8885,0.88855,0.88766,0.8878,62400000.0
2007-12-13 03:45:00,0.88782,0.88807,0.88762,0.88785,49600000.0
2007-12-13 03:50:00,0.88803,0.88803,0.88775,0.88789,64000000.0
2007-12-13 03:55:00,0.88786,0.88808,0.88744,0.88754,63200000.0
2007-12-13 04:00:00,0.88777,0.88779,0.88715,0.88763,73600000.0
2007-12-13 04:05:00,0.88765,0.88779,0.88695,0.88735,61800000.0
2007-12-13 04:10:00,0.88769,0.888,0.88695,0.88785,60800000.0
2007-12-13 04:15:00,0.88738,0.88814,0.88726,0.88814,60600000.0
2007-12-13 04:20:00,0.8875,0.88834,0.88742,0.88809,59600000.0
2007-12-13 04:25:00,0.88837,0.88838,0.88807,0.8881,64000000.0
2007-12-13 04:30:00,0.8883,0.88846,0.88798,0.88814,40400000.0
2007-12-13 04:35:00,0.88792,0.88863,0.88792,0.88855,68000000.0
2007-12-13 04:40:00,0.88855,0.8887,0.88827,0.8887,64000000.0
2007-12-13 04:45:00,0.88872,0.88884,0.88861,0.88868,64400000.0
2007-12-13 04:50:00,0.88879,0.88958,0.88812,0.88919,64400000.0
2007-12-13 04:55:00,0.88918,0.88922,0.88886,0.88907,66600000.0
2007-12-13 05:00:00,0.88925,0.88936,0.88887,0.88909,60800000.0
2007-12-13 05:05:00,0.88902,0.88916,0.88842,0.88903,62800000.0
2007-12-13 05:10:00,0.88898,0.88946,0.88891,0.88927,64000000.0
2007-12-13 05:15:00,0.88886,0.88983,0.88886,0.88932,62800000.0
2007-12-13 05:20:00,0.88929,0.88936,0.8888,0.8893,64000000.0
2007-12-13 05:25:00,0.88927,0.8897,0.88895,0.88946,67200000.0
2007-12-13 05:30:00,0.88938,0.8894,0.88902,0.88915,62800000.0
2007-12-13 05:35:00,0.88889,0.88946,0.88889,0.88944,61800000.0
2007-12-13 05:40:00,0.88941,0.89071,0.88931,0.89071,56200000.0
2007-12-13 05:45:00,0.89083,0.89083,0.89027,0.89058,63800000.0
2007-12-13 05:50:00,0.89058,0.89122,0.89035,0.8912,59200000.0
2007-12-13 05:55:00,0.89132,0.89144,0.89102,0.89127,75200000.0
2007-12-13 06:00:00,0.89136,0.89136,0.89005,0.8901,51200000.0
2007-12-13 06:05:00,0.89084,0.89111,0.89067,0.89087,75600000.0
2007-12-13 06:10:00,0.89079,0.89087,0.89062,0.89086,62200000.0
2007-12-13 06:15:00,0.8908,0.89083,0.8904,0.89053,49600000.0
2007-12-13 06:20:00,0.89061,0.89061,0.89035,0.89043,70400000.0
2007-12-13 06:25:00,0.89044,0.8906,0.88958,0.89055,51200000.0
2007-12-13 06:30:00,0.89057,0.89074,0.89031,0.89052,70400000.0
2007-12-13 06:35:00,0.89024,0.89058,0.88995,0.89035,70400000.0
2007-12-13 06:40:00,0.89043,0.89078,0.89031,0.89076,70400000.0
2007-12-13 06:45:00,0.8907,0.89089,0.89047,0.89073,59600000.0
2007-12-13 06:50:00,0.89057,0.89062,0.88933,0.88933,68800000.0
2007-12-13 06:55:00,0.88926,0.88989,0.88926,0.88975,67200000.0
2007-12-13 07:00:00,0.88982,0.89062,0.88977,0.89051,59600000.0
2007-12-13 07:05:00,0.89049,0.8905,0.88998,0.89036,60200000.0
2007-12-13 07:10:00,0.89042,0.89048,0.89025,0.89042,68600000.0
2007-12-13 07:15:00,0.89049,0.89049,0.88937,0.88948,70800000.0
2007-12-13 07:20:00,0.88937,0.88949,0.88903,0.88917,60200000.0
2007-12-13 07:25:00,0.88915,0.88934,0.88835,0.88908,72000000.0
2007-12-13 07:30:00,0.88901,0.88904,0.88809,0.88814,60200000.0
2007-12-13 07:35:00,0.88816,0.8885,0.88813,0.88816,65000000.0
2007-12-13 07:40:00,0.8882,0.88857,0.88811,0.8882,67400000.0
2007-12-13 07:45:00,0.88858,0.88954,0.88858,0.88954,54400000.0
2007-12-13 07:50:00,0.88947,0.88952,0.88909,0.8892,64800000.0
2007-12-13 07:55:00,0.88938,0.8895,0.88899,0.88922,60800000.0
2007-12-13 08:00:00,0.88919,0.88921,0.88878,0.88899,68800000.0
2007-12-13 08:05:00,0.88889,0.88898,0.88819,0.88841,73400000.0
2007-12-13 08:10:00,0.88843,0.88897,0.88825,0.88887,63200000.0
2007-12-13 08:15:00,0.88876,0.88909,0.88862,0.88901,62400000.0
2007-12-13 08:20:00,0.88915,0.88937,0.88897,0.88907,65600000.0
2007-12-13 08:25:00,0.88915,0.88967,0.88915,0.88966,66000000.0
2007-12-13 08:30:00,0.88966,0.88966,0.88889,0.889,72800000.0
2007-12-13 08:35:00,0.88886,0.88951,0.8888,0.88935,56400000.0
2007-12-13 08:40:00,0.8892,0.88942,0.8884,0.88913,57600000.0
2007-12-13 08:45:00,0.88901,0.88906,0.88839,0.88839,67600000.0
2007-12-13 08:50:00,0.88889,0.88936,0.88863,0.88936,62800000.0
2007-12-13 08:55:00,0.88922,0.88972,0.88897,0.88914,67000000.0
2007-12-13 09:00:00,0.88906,0.88956,0.88895,0.88956,67200000.0
2007-12-13 09:05:00,0.88948,0.88965,0.88877,0.88893,80000000.0
2007-12-13 09:10:00,0.88882,0.88933,0.88874,0.88923,64000000.0
2007-12-13 09:15:00,0.88934,0.88979,0.88884,0.88902,74400000.0
2007-12-13 09:20:00,0.88914,0.88925,0.88798,0.88833,66000000.0
2007-12-13 09:25:00,0.88859,0.88859,0.88819,0.88824,70400000.0
2007-12-13 09:30:00,0.88833,0.88849,0.88742,0.88801,75600000.0
2007-12-13 09:35:00,0.88797,0.88797,0.88674,0.88674,66000000.0
2007-12-13 09:40:00,0.88677,0.88689,0.88626,0.88644,64400000.0
2007-12-13 09:45:00,0.88648,0.88689,0.88596,0.88611,57000000.0
2007-12-13 09:50:00,0.88608,0.88619,0.88534,0.88552,66600000.0
2007-12-13 09:55:00,0.88538,0.88566,0.88524,0.88554,69600000.0
2007-12-13 10:00:00,0.88569,0.88658,0.88569,0.88651,61800000.0
2007-12-13 10:05:00,0.8868,0.88716,0.88653,0.88683,64000000.0
2007-12-13 10:10:00,0.88671,0.88754,0.88671,0.88695,69200000.0
2007-12-13 10:15:00,0.88698,0.88768,0.88677,0.88768,72200000.0
2007-12-13 10:20:00,0.88746,0.88832,0.88701,0.88832,66600000.0
2007-12-13 10:25:00,0.88841,0.88848,0.88728,0.8879,65000000.0
2007-12-13 10:30:00,0.88789,0.88849,0.88784,0.88835,59200000.0
2007-12-13 10:35:00,0.88844,0.88965,0.88822,0.8895,67600000.0
2007-12-13 10:40:00,0.88952,0.88953,0.88907,0.88951,67200000.0
2007-12-13 10:45:00,0.88949,0.88965,0.88894,0.88918,65600000.0
2007-12-13 10:50:00,0.8891,0.88972,0.88885,0.889,62800000.0
2007-12-13 10:55:00,0.88911,0.88967,0.88889,0.88909,67200000.0
2007-12-13 11:00:00,0.8891,0.88932,0.88883,0.88902,65600000.0
2007-12-13 11:05:00,0.88914,0.88974,0.88901,0.88962,57600000.0
2007-12-13 11:10:00,0.88964,0.89,0.88923,0.88923,77600000.0
2007-12-13 11:15:00,0.88931,0.88943,0.88881,0.8891,70400000.0
2007-12-13 11:20:00,0.88904,0.8895,0.88869,0.88948,72000000.0
2007-12-13 11:25:00,0.88925,0.88925,0.88857,0.88863,62200000.0
2007-12-13 11:30:00,0.88871,0.88916,0.88851,0.88916,70200000.0
2007-12-13 11:35:00,0.88911,0.89007,0.889,0.88942,68200000.0
2007-12-13 11:40:00,0.8895,0.89007,0.8891,0.8899,61800000.0
2007-12-13 11:45:00,0.88988,0.88988,0.88921,0.88921,69200000.0
2007-12-13 11:50:00,0.88921,0.88961,0.88866,0.8887,70200000.0
2007-12-13 11:55:00,0.88837,0.88967,0.8879,0.88967,67200000.0
2007-12-13 12:00:00,0.89008,0.89035,0.88974,0.88977,70800000.0
2007-12-13 12:05:00,0.88966,0.89015,0.88959,0.88962,70400000.0
2007-12-13 12:10:00,0.88958,0.88965,0.8883,0.88842,78400000.0
2007-12-13 12:15:00,0.88834,0.88848,0.88829,0.88836,67600000.0
2007-12-13 12:20:00,0.88833,0.88833,0.88757,0.88796,67600000.0
2007-12-13 12:25:00,0.88806,0.88873,0.88806,0.88854,60800000.0
2007-12-13 12:30:00,0.88862,0.88916,0.88862,0.88915,67000000.0
2007-12-13 12:35:00,0.88899,0.88899,0.88849,0.88864,74000000.0
2007-12-13 12:40:00,0.88859,0.88887,0.88833,0.88867,63800000.0
2007-12-13 12:45:00,0.88876,0.88945,0.88876,0.88943,61800000.0
2007-12-13 12:50:00,0.88952,0.89032,0.88947,0.89027,72400000.0
2007-12-13 12:55:00,0.89018,0.89031,0.88927,0.89002,62400000.0
2007-12-13 13:00:00,0.89002,0.89064,0.89001,0.89064,67000000.0
2007-12-13 13:05:00,0.89074,0.89124,0.89054,0.89054,67000000.0
2007-12-13 13:10:00,0.89024,0.89032,0.88995,0.89013,57000000.0
2007-12-13 13:15:00,0.89001,0.89034,0.88985,0.89006,59200000.0
2007-12-13 13:20:00,0.89006,0.89016,0.8899,0.89014,75600000.0
2007-12-13 13:25:00,0.89016,0.89062,0.88997,0.89043,65600000.0
2007-12-13 13:30:00,0.8903,0.89044,0.89008,0.89027,103800000.0
2007-12-13 13:35:00,0.89023,0.89023,0.88912,0.88955,125600000.0
2007-12-13 13:40:00,0.88966,0.88978,0.88928,0.88937,139600000.0
2007-12-13 13:45:00,0.88959,0.88967,0.8894,0.88957,121600000.0
2007-12-13 13:50:00,0.88949,0.88986,0.88938,0.88945,157000000.0
2007-12-13 13:55:00,0.88944,0.8895,0.88905,0.88915,130000000.0
2007-12-13 14:00:00,0.88934,0.88961,0.8888,0.88922,170600000.0
2007-12-13 14:05:00,0.88933,0.88933,0.88896,0.88928,150200000.0
2007-12-13 14:10:00,0.88931,0.88931,0.88843,0.88907,114600000.0
2007-12-13 14:15:00,0.88896,0.88914,0.88888,0.88897,186000000.0
2007-12-13 14:20:00,0.88904,0.8892,0.88867,0.88875,138000000.0
2007-12-13 14:25:00,0.88862,0.88893,0.88847,0.88888,107200000.0
2007-12-13 14:30:00,0.889,0.88913,0.88847,0.88847,209200000.0
2007-12-13 14:35:00,0.88834,0.88844,0.88804,0.88844,182200000.0
2007-12-13 14:40:00,0.88814,0.88842,0.88797,0.88797,244600000.0
2007-12-13 14:45:00,0.88774,0.8881,0.88772,0.88772,153000000.0
2007-12-13 14:50:00,0.88779,0.88859,0.88773,0.88859,132200000.0
2007-12-13 14:55:00,0.8886,0.88869,0.88844,0.88844,102800000.0
2007-12-13 15:00:00,0.88833,0.88843,0.88785,0.88822,153400000.0
2007-12-13 15:05:00,0.88817,0.88893,0.88768,0.88893,102400000.0
2007-12-13 15:10:00,0.88892,0.88923,0.88826,0.88853,227400000.0
2007-12-13 15:15:00,0.88844,0.88892,0.88807,0.88807,98400000.0
2007-12-13 15:20:00,0.88816,0.88865,0.88784,0.88792,164600000.0
2007-12-13 15:25:00,0.88774,0.88851,0.8872,0.88809,193400000.0
2007-12-13 15:30:00,0.8874,0.89032,0.8874,0.89001,251200000.0
2007-12-13 15:35:00,0.88988,0.89091,0.88978,0.89087,198200000.0
2007-12-13 15:40:00,0.89112,0.89235,0.89112,0.89205,207600000.0
2007-12-13 15:45:00,0.89208,0.89232,0.8917,0.89225,125200000.0
2007-12-13 15:50:00,0.89225,0.89232,0.89136,0.89187,89600000.0
2007-12-13 15:55:00,0.892,0.89205,0.89155,0.89175,144800000.0
2007-12-13 16:00:00,0.89181,0.89205,0.89157,0.89172,238000000.0
2007-12-13 16:05:00,0.89174,0.89203,0.89164,0.89203,199800000.0
2007-12-13 16:10:00,0.89204,0.89226,0.89177,0.89223,209200000.0
2007-12-13 16:15:00,0.89221,0.89236,0.8919,0.89234,169600000.0
2007-12-13 16:20:00,0.89227,0.89262,0.89202,0.89262,200400000.0
2007-12-13 16:25:00,0.89269,0.89282,0.89242,0.89282,169400000.0
2007-12-13 16:30:00,0.89275,0.89389,0.89255,0.89389,172000000.0
2007-12-13 16:35:00,0.89405,0.8949,0.89386,0.89447,226600000.0
2007-12-13 16:40:00,0.89427,0.89449,0.89377,0.8941,121800000.0
2007-12-13 16:45:00,0.89405,0.89411,0.89301,0.89328,316000000.0
2007-12-13 16:50:00,0.89328,0.89344,0.89298,0.89302,160400000.0
2007-12-13 16:55:00,0.89303,0.89359,0.8926,0.8926,196800000.0
2007-12-13 17:00:00,0.89257,0.89279,0.89213,0.89226,232600000.0
2007-12-13 17:05:00,0.89217,0.8922,0.89156,0.89181,183200000.0
2007-12-13 17:10:00,0.89177,0.89281,0.89177,0.89205,144800000.0
2007-12-13 17:15:00,0.89199,0.89298,0.89189,0.89288,104400000.0
2007-12-13 17:20:00,0.89274,0.89331,0.89251,0.89254,123600000.0
2007-12-13 17:25:00,0.89258,0.89429,0.89258,0.89395,200400000.0
2007-12-13 17:30:00,0.89349,0.89429,0.8934,0.8939,371400000.0
2007-12-13 17:35:00,0.89396,0.89502,0.89396,0.89502,205400000.0
2007-12-13 17:40:00,0.8949,0.89536,0.89477,0.8949,226600000.0
2007-12-13 17:45:00,0.89485,0.89485,0.8935,0.8941,306200000.0
2007-12-13 17:50:00,0.8943,0.89512,0.89423,0.89479,260600000.0
2007-12-13 17:55:00,0.89474,0.89474,0.89312,0.89312,267200000.0
2007-12-13 18:00:00,0.89258,0.89413,0.89232,0.89407,233000000.0
2007-12-13 18:05:00,0.89397,0.89397,0.89286,0.8936,321200000.0
2007-12-13 18:10:00,0.89351,0.8943,0.89345,0.89415,131200000.0
2007-12-13 18:15:00,0.89408,0.89422,0.89364,0.89404,228400000.0
2007-12-13 18:20:00,0.89399,0.89404,0.89252,0.89252,232400000.0
2007-12-13 18:25:00,0.89227,0.89321,0.89218,0.89305,146800000.0
2007-12-13 18:30:00,0.89312,0.89312,0.89229,0.89229,209400000.0
2007-12-13 18:35:00,0.89232,0.89353,0.89212,0.89324,176800000.0
2007-12-13 18:40:00,0.89327,0.8941,0.89327,0.89401,177600000.0
2007-12-13 18:45:00,0.89394,0.89402,0.8929,0.89398,136000000.0
2007-12-13 18:50:00,0.89414,0.89419,0.89372,0.89401,147200000.0
2007-12-13 18:55:00,0.89385,0.89385,0.89317,0.89329,146000000.0
2007-12-13 19:00:00,0.89336,0.89386,0.89251,0.89386,134200000.0
2007-12-13 19:05:00,0.89401,0.89416,0.89357,0.89399,162400000.0
2007-12-13 19:10:00,0.89396,0.89416,0.89325,0.89346,101800000.0
2007-12-13 19:15:00,0.89316,0.89316,0.8919,0.89192,76800000.0
2007-12-13 19:20:00,0.89183,0.89209,0.89162,0.89179,110400000.0
2007-12-13 19:25:00,0.89174,0.89206,0.89137,0.89176,94600000.0
2007-12-13 19:30:00,0.89178,0.8918,0.89134,0.89158,86800000.0
2007-12-13 19:35:00,0.89146,0.89155,0.89122,0.89155,86800000.0
2007-12-13 19:40:00,0.8914,0.89152,0.89107,0.8912,81800000.0
2007-12-13 19:45:00,0.89098,0.89115,0.89073,0.89115,94400000.0
2007-12-13 19:50:00,0.8912,0.89143,0.89111,0.89123,75600000.0
2007-12-13 19:55:00,0.89114,0.89138,0.89096,0.89096,60800000.0
2007-12-13 20:00:00,0.8908,0.89114,0.89052,0.89097,68800000.0
2007-12-13 20:05:00,0.891,0.89166,0.891,0.89159,58400000.0
2007-12-13 20:10:00,0.89158,0.89212,0.89158,0.89208,86800000.0
2007-12-13 20:15:00,0.89199,0.89199,0.89141,0.89143,60400000.0
2007-12-13 20:20:00,0.89146,0.89147,0.89027,0.89054,70200000.0
2007-12-13 20:25:00,0.891,0.89132,0.891,0.8912,51200000.0
2007-12-13 20:30:00,0.8912,0.89139,0.89089,0.89138,59000000.0
2007-12-13 20:35:00,0.89136,0.89146,0.89107,0.89107,67600000.0
2007-12-13 20:40:00,0.89098,0.89142,0.89086,0.89116,66800000.0
2007-12-13 20:45:00,0.89101,0.89171,0.89101,0.89161,44800000.0
2007-12-13 20:50:00,0.89155,0.8916,0.89126,0.89155,61200000.0
2007-12-13 20:55:00,0.89143,0.89143,0.89051,0.89135,56000000.0
2007-12-13 21:00:00,0.89142,0.89328,0.89142,0.89328,61200000.0
2007-12-13 21:05:00,0.89361,0.89428,0.89185,0.89185,67200000.0
2007-12-13 21:10:00,0.89168,0.89194,0.89082,0.89112,60800000.0
2007-12-13 21:15:00,0.89123,0.89191,0.89105,0.89188,55800000.0
2007-12-13 21:20:00,0.89198,0.89279,0.89193,0.89279,58000000.0
2007-12-13 21:25:00,0.89308,0.89308,0.892,0.89278,52800000.0
2007-12-13 21:30:00,0.89263,0.89271,0.89147,0.89147,52800000.0
2007-12-13 21:35:00,0.89132,0.89186,0.89082,0.89082,65600000.0
2007-12-13 21:40:00,0.89081,0.89091,0.8906,0.89061,73000000.0
2007-12-13 21:45:00,0.89064,0.89085,0.89037,0.89047,64000000.0
2007-12-13 21:50:00,0.89015,0.89089,0.89,0.89079,58000000.0
2007-12-13 21:55:00,0.89058,0.89058,0.88924,0.88973,64400000.0
2007-12-13 22:00:00,0.88991,0.89023,0.88949,0.89023,61800000.0
2007-12-13 22:05:00,0.89058,0.89092,0.8901,0.8901,66400000.0
2007-12-13 22:10:00,0.89008,0.89008,0.88833,0.88839,73200000.0
2007-12-13 22:15:00,0.88792,0.88966,0.88792,0.88962,59200000.0
2007-12-13 22:20:00,0.88949,0.89008,0.88941,0.88956,49600000.0
2007-12-13 22:25:00,0.88947,0.89093,0.88908,0.89079,70400000.0
2007-12-13 22:30:00,0.89114,0.89144,0.89055,0.89072,91000000.0
2007-12-13 22:35:00,0.89069,0.89129,0.88936,0.8907,62400000.0
2007-12-13 22:40:00,0.89059,0.89059,0.88994,0.89026,51200000.0
2007-12-13 22:45:00,0.89025,0.89195,0.89025,0.89168,47800000.0
2007-12-13 22:50:00,0.89151,0.89159,0.89084,0.89113,65600000.0
2007-12-13 22:55:00,0.89114,0.89122,0.89098,0.89121,58000000.0
2007-12-13 23:00:00,0.89125,0.89136,0.88991,0.89083,67600000.0
2007-12-13 23:05:00,0.89092,0.89111,0.8908,0.89111,61600000.0
2007-12-13 23:10:00,0.89119,0.89125,0.89075,0.89075,57600000.0
2007-12-13 23:15:00,0.89098,0.89118,0.89074,0.89102,64000000.0
2007-12-13 23:20:00,0.89101,0.89103,0.88993,0.89041,60000000.0
2007-12-13 23:25:00,0.89022,0.89058,0.88991,0.89029,68800000.0
2007-12-13 23:30:00,0.89001,0.89052,0.88959,0.89037,57400000.0
2007-12-13 23:35:00,0.89041,0.89061,0.89021,0.89053,60800000.0
2007-12-13 23:40:00,0.89053,0.8907,0.89035,0.89046,64000000.0
2007-12-13 23:45:00,0.89041,0.89044,0.8895,0.88955,64000000.0
2007-12-13 23:50:00,0.88917,0.88993,0.889,0.88993,64800000.0
2007-12-13 23:55:00,0.8899,0.8899,0.88878,0.88978,85200000.0
2007-12-14 00:00:00,0.88994,0.89082,0.88988,0.89082,57400000.0
2007-12-14 00:05:00,0.89097,0.89121,0.89036,0.89098,48400000.0
2007-12-14 00:10:00,0.89097,0.89124,0.89072,0.8912,49600000.0
2007-12-14 00:15:00,0.89118,0.89118,0.89076,0.89092,30400000.0
2007-12-14 00:20:00,0.89092,0.89108,0.89059,0.8908,54800000.0
2007-12-14 00:25:00,0.89097,0.89115,0.89092,0.89111,44600000.0
2007-12-14 00:30:00,0.8908,0.89156,0.8908,0.89128,58000000.0
2007-12-14 00:35:00,0.89142,0.89181,0.89129,0.89178,64200000.0
2007-12-14 00:40:00,0.89184,0.89197,0.89158,0.89171,37200000.0
2007-12-14 00:45:00,0.89157,0.89183,0.89151,0.89155,64400000.0
2007-12-14 00:50:00,0.89133,0.89149,0.89096,0.89107,46800000.0
2007-12-14 00:55:00,0.89093,0.89097,0.89063,0.89094,50600000.0
2007-12-14 01:00:00,0.89091,0.89119,0.89081,0.89091,71200000.0
2007-12-14 01:05:00,0.8911,0.89138,0.89098,0.89119,61200000.0
2007-12-14 01:10:00,0.89089,0.89124,0.89068,0.89124,51200000.0
2007-12-14 01:15:00,0.89129,0.89208,0.89129,0.89208,59600000.0
2007-12-14 01:20:00,0.89211,0.89211,0.89112,0.89159,60600000.0
2007-12-14 01:25:00,0.89179,0.89186,0.89074,0.89183,31400000.0
2007-12-14 01:30:00,0.89177,0.89179,0.89157,0.89164,64000000.0
2007-12-14 01:35:00,0.89166,0.89174,0.89127,0.89128,53800000.0
2007-12-14 01:40:00,0.89142,0.89159,0.89129,0.89137,43200000.0
2007-12-14 01:45:00,0.89144,0.89148,0.89117,0.89121,49600000.0
2007-12-14 01:50:00,0.89095,0.89133,0.89011,0.89133,62400000.0
2007-12-14 01:55:00,0.89135,0.89171,0.89106,0.89171,52800000.0
2007-12-14 02:00:00,0.89156,0.89189,0.89134,0.89152,71800000.0
2007-12-14 02:05:00,0.89161,0.89212,0.89146,0.89184,68800000.0
2007-12-14 02:10:00,0.89194,0.89239,0.8914,0.89201,73000000.0
2007-12-14 02:15:00,0.89203,0.89218,0.89177,0.89218,69600000.0
2007-12-14 02:20:00,0.89204,0.89224,0.89173,0.8921,65600000.0
2007-12-14 02:25:00,0.89208,0.89223,0.89117,0.89195,61000000.0
2007-12-14 02:30:00,0.89221,0.89314,0.89221,0.89314,65000000.0
2007-12-14 02:35:00,0.89313,0.89342,0.89298,0.89322,64800000.0
2007-12-14 02:40:00,0.89316,0.89343,0.89293,0.89314,67600000.0
2007-12-14 02:45:00,0.89321,0.89327,0.89283,0.89295,65600000.0
2007-12-14 02:50:00,0.89295,0.89316,0.89286,0.89303,64000000.0
2007-12-14 02:55:00,0.89273,0.89314,0.89273,0.89302,65600000.0
2007-12-14 03:00:00,0.89294,0.89333,0.89282,0.89326,71800000.0
2007-12-14 03:05:00,0.89304,0.89362,0.89302,0.89333,59200000.0
2007-12-14 03:10:00,0.89347,0.89466,0.89344,0.89466,73600000.0
2007-12-14 03:15:00,0.89505,0.89524,0.89336,0.89381,71200000.0
2007-12-14 03:20:00,0.89346,0.89423,0.89346,0.89423,57000000.0
2007-12-14 03:25:00,0.89415,0.89443,0.89396,0.89443,66000000.0
2007-12-14 03:30:00,0.89426,0.89499,0.89407,0.89464,60800000.0
2007-12-14 03:35:00,0.89435,0.89574,0.89435,0.89541,67200000.0
2007-12-14 03:40:00,0.89542,0.89556,0.89502,0.89505,71400000.0
2007-12-14 03:45:00,0.89494,0.89517,0.89457,0.89517,44800000.0
2007-12-14 03:50:00,0.89534,0.89551,0.89495,0.89541,66800000.0
2007-12-14 03:55:00,0.89524,0.89549,0.89496,0.89505,63400000.0
2007-12-14 04:00:00,0.89507,0.89518,0.8945,0.89511,73400000.0
2007-12-14 04:05:00,0.89504,0.89527,0.8949,0.89494,60800000.0
2007-12-14 04:10:00,0.89494,0.89494,0.8937,0.89425,51200000.0
2007-12-14 04:15:00,0.89436,0.8949,0.89427,0.89463,44800000.0
2007-12-14 04:20:00,0.89475,0.89491,0.89411,0.89448,62400000.0
2007-12-14 04:25:00,0.89452,0.8948,0.89438,0.8948,57000000.0
2007-12-14 04:30:00,0.8947,0.89586,0.8947,0.89584,61800000.0
2007-12-14 04:35:00,0.89576,0.896,0.89497,0.89532,68200000.0
2007-12-14 04:40:00,0.89534,0.89601,0.89527,0.8953,64000000.0
2007-12-14 04:45:00,0.89512,0.89539,0.89469,0.89494,64000000.0
2007-12-14 04:50:00,0.89486,0.89528,0.89382,0.89528,64000000.0
2007-12-14 04:55:00,0.89488,0.89532,0.89475,0.89519,67200000.0
2007-12-14 05:00:00,0.89522,0.89593,0.8951,0.8959,61200000.0
2007-12-14 05:05:00,0.89594,0.89594,0.89512,0.89532,62800000.0
2007-12-14 05:10:00,0.89516,0.89543,0.89504,0.89536,59200000.0
2007-12-14 05:15:00,0.89536,0.89568,0.89511,0.89552,62400000.0
2007-12-14 05:20:00,0.89542,0.89542,0.89515,0.89531,64400000.0
2007-12-14 05:25:00,0.89527,0.8955,0.89517,0.8955,68000000.0
2007-12-14 05:30:00,0.89547,0.89551,0.89522,0.8954,62400000.0
2007-12-14 05:35:00,0.89572,0.89591,0.89561,0.89576,62800000.0
2007-12-14 05:40:00,0.89572,0.89627,0.89546,0.89607,56400000.0
2007-12-14 05:45:00,0.89617,0.89635,0.89593,0.89604,63800000.0
2007-12-14 05:50:00,0.89605,0.8962,0.89479,0.89548,58600000.0
2007-12-14 05:55:00,0.89561,0.89561,0.89492,0.89506,75600000.0
2007-12-14 06:00:00,0.89481,0.89487,0.89415,0.8947,63400000.0
2007-12-14 06:05:00,0.89487,0.89491,0.89349,0.89349,75000000.0
2007-12-14 06:10:00,0.89339,0.89374,0.89316,0.89372,62400000.0
2007-12-14 06:15:00,0.89392,0.89401,0.89368,0.89388,64400000.0
2007-12-14 06:20:00,0.8938,0.89407,0.89362,0.89368,70200000.0
2007-12-14 06:25:00,0.89326,0.89379,0.89252,0.89349,62400000.0
2007-12-14 06:30:00,0.89355,0.89377,0.89334,0.89336,70800000.0
2007-12-14 06:35:00,0.89344,0.89379,0.8932,0.89379,56000000.0
2007-12-14 06:40:00,0.89376,0.89376,0.89292,0.89331,69800000.0
2007-12-14 06:45:00,0.89336,0.89371,0.89321,0.89321,59200000.0
2007-12-14 06:50:00,0.89306,0.8932,0.89265,0.89302,68800000.0
2007-12-14 06:55:00,0.89292,0.89292,0.89235,0.8924,66600000.0
2007-12-14 07:00:00,0.89295,0.89314,0.89273,0.89274,59000000.0
2007-12-14 07:05:00,0.8931,0.89345,0.89289,0.89324,60800000.0
2007-12-14 07:10:00,0.89327,0.89348,0.89293,0.89306,69200000.0
2007-12-14 07:15:00,0.89326,0.89326,0.89292,0.893,70800000.0
2007-12-14 07:20:00,0.89283,0.89334,0.8928,0.89303,60800000.0
2007-12-14 07:25:00,0.89296,0.8932,0.89194,0.89296,72000000.0
2007-12-14 07:30:00,0.89303,0.8936,0.89303,0.89344,51200000.0
2007-12-14 07:35:00,0.89361,0.89397,0.8932,0.89379,65600000.0
2007-12-14 07:40:00,0.89379,0.89403,0.89292,0.893,66600000.0
2007-12-14 07:45:00,0.89308,0.89351,0.89307,0.89314,62800000.0
2007-12-14 07:50:00,0.89316,0.89346,0.8931,0.89339,64400000.0
2007-12-14 07:55:00,0.89354,0.89358,0.89249,0.89293,68800000.0
2007-12-14 08:00:00,0.89284,0.89369,0.8927,0.8933,69200000.0
2007-12-14 08:05:00,0.89338,0.89396,0.89331,0.89396,72400000.0
2007-12-14 08:10:00,0.89382,0.89382,0.8929,0.89309,62800000.0
2007-12-14 08:15:00,0.89298,0.89323,0.89289,0.89316,62800000.0
2007-12-14 08:20:00,0.89316,0.89321,0.89283,0.89304,65600000.0
2007-12-14 08:25:00,0.89338,0.89363,0.89285,0.89306,65600000.0
2007-12-14 08:30:00,0.89358,0.89363,0.89287,0.89299,72400000.0
2007-12-14 08:35:00,0.89294,0.8932,0.89252,0.89252,56000000.0
2007-12-14 08:40:00,0.89254,0.89311,0.8921,0.89288,57000000.0
2007-12-14 08:45:00,0.89275,0.89313,0.89251,0.89251,67200000.0
2007-12-14 08:50:00,0.89262,0.8931,0.89234,0.89239,63800000.0
2007-12-14 08:55:00,0.89248,0.89312,0.89226,0.8927,67200000.0
2007-12-14 09:00:00,0.89262,0.89302,0.89239,0.893,68000000.0
2007-12-14 09:05:00,0.89293,0.89322,0.89256,0.89292,80400000.0
2007-12-14 09:10:00,0.89297,0.89335,0.89297,0.89319,64000000.0
2007-12-14 09:15:00,0.89325,0.89334,0.89309,0.89326,73600000.0
2007-12-14 09:20:00,0.89324,0.89347,0.89293,0.89325,65600000.0
2007-12-14 09:25:00,0.89405,0.89419,0.89368,0.89373,71200000.0
2007-12-14 09:30:00,0.89361,0.89425,0.89298,0.89403,75800000.0
2007-12-14 09:35:00,0.89405,0.89421,0.89342,0.89359,66000000.0
2007-12-14 09:40:00,0.89407,0.89412,0.89327,0.89327,63800000.0
2007-12-14 09:45:00,0.89326,0.89375,0.89303,0.8932,58000000.0
2007-12-14 09:50:00,0.89317,0.89326,0.89233,0.89233,67000000.0
2007-12-14 09:55:00,0.89211,0.89269,0.8919,0.89219,68200000.0
2007-12-14 10:00:00,0.89207,0.89259,0.89205,0.89216,62400000.0
2007-12-14 10:05:00,0.89216,0.89226,0.89121,0.89153,64400000.0
2007-12-14 10:10:00,0.89152,0.89275,0.89137,0.89209,69600000.0
2007-12-14 10:15:00,0.89212,0.89271,0.89203,0.89261,72000000.0
2007-12-14 10:20:00,0.89249,0.89253,0.89167,0.89168,67600000.0
2007-12-14 10:25:00,0.89162,0.89204,0.89147,0.89204,65000000.0
2007-12-14 10:30:00,0.89184,0.89214,0.89165,0.89199,59200000.0
2007-12-14 10:35:00,0.89194,0.89213,0.89181,0.89189,67200000.0
2007-12-14 10:40:00,0.8919,0.89271,0.89186,0.89262,67200000.0
2007-12-14 10:45:00,0.89253,0.89312,0.89253,0.89261,65600000.0
2007-12-14 10:50:00,0.89258,0.89289,0.89245,0.89249,62400000.0
2007-12-14 10:55:00,0.89265,0.89272,0.89224,0.89224,67600000.0
2007-12-14 11:00:00,0.89257,0.89264,0.89197,0.89216,66000000.0
2007-12-14 11:05:00,0.89213,0.89241,0.89169,0.89195,57600000.0
2007-12-14 11:10:00,0.89194,0.89241,0.89185,0.89241,76800000.0
2007-12-14 11:15:00,0.89245,0.89262,0.89208,0.89225,69800000.0
2007-12-14 11:20:00,0.89211,0.89255,0.89159,0.89218,72800000.0
2007-12-14 11:25:00,0.89248,0.89262,0.89229,0.89229,61200000.0
2007-12-14 11:30:00,0.89223,0.89316,0.89219,0.89292,70800000.0
2007-12-14 11:35:00,0.89289,0.89289,0.89212,0.89212,68800000.0
2007-12-14 11:40:00,0.89214,0.89239,0.89139,0.89214,62000000.0
2007-12-14 11:45:00,0.89227,0.89284,0.89227,0.89246,68800000.0
2007-12-14 11:50:00,0.8925,0.89294,0.89236,0.89294,72000000.0
2007-12-14 11:55:00,0.89295,0.89366,0.8921,0.89366,67600000.0
2007-12-14 12:00:00,0.89377,0.89426,0.89359,0.89405,70400000.0
2007-12-14 12:05:00,0.89418,0.8945,0.89344,0.89344,70800000.0
2007-12-14 12:10:00,0.89333,0.89337,0.89253,0.89274,77800000.0
2007-12-14 12:15:00,0.89276,0.89288,0.89231,0.89231,67200000.0
2007-12-14 12:20:00,0.89221,0.89243,0.89218,0.89243,67200000.0
2007-12-14 12:25:00,0.89224,0.89224,0.89156,0.89173,60800000.0
2007-12-14 12:30:00,0.89151,0.89207,0.8914,0.89179,67600000.0
2007-12-14 12:35:00,0.89164,0.89164,0.89013,0.89044,73600000.0
2007-12-14 12:40:00,0.89052,0.89095,0.89042,0.89081,64000000.0
2007-12-14 12:45:00,0.89089,0.89119,0.89085,0.89099,61200000.0
2007-12-14 12:50:00,0.89111,0.89151,0.89072,0.89151,72000000.0
2007-12-14 12:55:00,0.89157,0.89204,0.89099,0.89186,61800000.0
2007-12-14 13:00:00,0.89184,0.89279,0.89168,0.89279,67200000.0
2007-12-14 13:05:00,0.89271,0.89308,0.8925,0.89268,67200000.0
2007-12-14 13:10:00,0.89263,0.89299,0.89239,0.89271,57600000.0
2007-12-14 13:15:00,0.89281,0.89302,0.89237,0.89246,60000000.0
2007-12-14 13:20:00,0.89247,0.89347,0.89247,0.89328,74000000.0
2007-12-14 13:25:00,0.8933,0.89359,0.89301,0.89328,66000000.0
2007-12-14 13:30:00,0.89329,0.89334,0.89271,0.89277,104400000.0
2007-12-14 13:35:00,0.89264,0.89271,0.89182,0.89208,125600000.0
2007-12-14 13:40:00,0.89218,0.89252,0.89194,0.89219,141200000.0
2007-12-14 13:45:00,0.89206,0.8926,0.89188,0.89236,121600000.0
2007-12-14 13:50:00,0.89254,0.89389,0.89254,0.89353,156000000.0
2007-12-14 13:55:00,0.89361,0.89551,0.89361,0.89385,129000000.0
2007-12-14 14:00:00,0.89392,0.89408,0.89312,0.89343,171400000.0
2007-12-14 14:05:00,0.89349,0.89372,0.89273,0.8932,151400000.0
2007-12-14 14:10:00,0.89314,0.89325,0.89252,0.8928,116600000.0
2007-12-14 14:15:00,0.89285,0.89297,0.89139,0.89224,185000000.0
2007-12-14 14:20:00,0.89242,0.89279,0.89188,0.89259,137400000.0
2007-12-14 14:25:00,0.89257,0.89268,0.89189,0.89201,107600000.0
2007-12-14 14:30:00,0.89195,0.89234,0.8919,0.89207,207600000.0
2007-12-14 14:35:00,0.89202,0.89219,0.89179,0.89188,182600000.0
2007-12-14 14:40:00,0.89159,0.89196,0.89101,0.89119,242600000.0
2007-12-14 14:45:00,0.89142,0.89181,0.89095,0.891,152000000.0
2007-12-14 14:50:00,0.89122,0.89172,0.89105,0.89172,133600000.0
2007-12-14 14:55:00,0.8919,0.89224,0.89117,0.89125,103200000.0
2007-12-14 15:00:00,0.89142,0.89146,0.89068,0.89068,154000000.0
2007-12-14 15:05:00,0.8906,0.89109,0.89007,0.89079,101600000.0
2007-12-14 15:10:00,0.89074,0.89104,0.89067,0.89093,226600000.0
2007-12-14 15:15:00,0.89082,0.8917,0.89058,0.89122,97800000.0
2007-12-14 15:20:00,0.89108,0.89108,0.88987,0.89015,164200000.0
2007-12-14 15:25:00,0.88986,0.89072,0.88938,0.89031,194800000.0
2007-12-14 15:30:00,0.88951,0.89087,0.88931,0.89087,252600000.0
2007-12-14 15:35:00,0.8908,0.89136,0.8897,0.89005,199600000.0
2007-12-14 15:40:00,0.89002,0.89013,0.88962,0.88981,206400000.0
2007-12-14 15:45:00,0.88968,0.89038,0.88968,0.88974,124800000.0
2007-12-14 15:50:00,0.88972,0.88982,0.88936,0.88944,89000000.0
2007-12-14 15:55:00,0.8894,0.89001,0.88938,0.88962,143800000.0
2007-12-14 16:00:00,0.88936,0.88961,0.88925,0.88937,238800000.0
2007-12-14 16:05:00,0.88912,0.88941,0.88908,0.88939,199200000.0
2007-12-14 16:10:00,0.88939,0.88943,0.88792,0.88792,208600000.0
2007-12-14 16:15:00,0.88768,0.88828,0.88754,0.88819,170200000.0
2007-12-14 16:20:00,0.88825,0.88873,0.88786,0.88847,200000000.0
2007-12-14 16:25:00,0.88838,0.88838,0.88804,0.88818,171200000.0
2007-12-14 16:30:00,0.88801,0.88815,0.88742,0.88782,176400000.0
2007-12-14 16:35:00,0.88783,0.88815,0.88728,0.88735,226400000.0
2007-12-14 16:40:00,0.88738,0.88795,0.88738,0.88785,122400000.0
2007-12-14 16:45:00,0.88785,0.88821,0.88766,0.88821,315400000.0
2007-12-14 16:50:00,0.88853,0.88866,0.88709,0.88709,159400000.0
2007-12-14 16:55:00,0.8871,0.88817,0.8871,0.88755,196000000.0
2007-12-14 17:00:00,0.88759,0.88779,0.88722,0.88747,232000000.0
2007-12-14 17:05:00,0.88747,0.88814,0.88729,0.88789,181600000.0
2007-12-14 17:10:00,0.88807,0.88953,0.88807,0.88938,146000000.0
2007-12-14 17:15:00,0.88956,0.89044,0.88939,0.89,104400000.0
2007-12-14 17:20:00,0.89,0.89018,0.88962,0.88973,122600000.0
2007-12-14 17:25:00,0.8897,0.88976,0.88934,0.88953,200000000.0
2007-12-14 17:30:00,0.88962,0.88975,0.88924,0.88927,371200000.0
2007-12-14 17:35:00,0.88947,0.88949,0.88905,0.8892,204600000.0
2007-12-14 17:40:00,0.88925,0.89013,0.88919,0.89002,228800000.0
2007-12-14 17:45:00,0.89014,0.89033,0.88921,0.88981,306800000.0
2007-12-14 17:50:00,0.88973,0.88973,0.8889,0.88951,261600000.0
2007-12-14 17:55:00,0.88982,0.88994,0.8877,0.8877,267600000.0
2007-12-14 18:00:00,0.88731,0.88805,0.88731,0.88805,233000000.0
2007-12-14 18:05:00,0.88816,0.88816,0.88691,0.88691,320600000.0
2007-12-14 18:10:00,0.88678,0.88678,0.8859,0.886,131000000.0
2007-12-14 18:15:00,0.88613,0.88613,0.88523,0.88579,226800000.0
2007-12-14 18:20:00,0.88574,0.88593,0.88555,0.88593,231600000.0
2007-12-14 18:25:00,0.88596,0.88597,0.8854,0.88543,146000000.0
2007-12-14 18:30:00,0.88495,0.88516,0.88465,0.88516,209600000.0
2007-12-14 18:35:00,0.88523,0.88534,0.88482,0.88515,175400000.0
2007-12-14 18:40:00,0.88528,0.88594,0.88522,0.88594,177800000.0
2007-12-14 18:45:00,0.88584,0.8859,0.88488,0.8855,137200000.0
2007-12-14 18:50:00,0.88551,0.88567,0.88473,0.88551,145800000.0
2007-12-14 18:55:00,0.8855,0.8855,0.8846,0.88489,145800000.0
2007-12-14 19:00:00,0.88486,0.88486,0.8843,0.88469,134200000.0
2007-12-14 19:05:00,0.88475,0.88475,0.88398,0.88416,163200000.0
2007-12-14 19:10:00,0.88426,0.88484,0.88426,0.88453,102200000.0
2007-12-14 19:15:00,0.88468,0.88468,0.88386,0.88412,75200000.0
2007-12-14 19:20:00,0.88417,0.88434,0.88288,0.88312,110400000.0
2007-12-14 19:25:00,0.88324,0.88452,0.88324,0.88351,94800000.0
2007-12-14 19:30:00,0.88338,0.88364,0.88302,0.88357,86400000.0
2007-12-14 19:35:00,0.88373,0.88377,0.88325,0.88372,81000000.0
2007-12-14 19:40:00,0.88381,0.88386,0.88319,0.88356,82000000.0
2007-12-14 19:45:00,0.88346,0.88457,0.88336,0.88401,94800000.0
2007-12-14 19:50:00,0.88401,0.88418,0.88378,0.88418,74000000.0
2007-12-14 19:55:00,0.88422,0.8844,0.88395,0.88408,60800000.0
2007-12-14 20:00:00,0.88436,0.8845,0.88408,0.88411,69200000.0
2007-12-14 20:05:00,0.88426,0.88456,0.88416,0.88449,58000000.0
2007-12-14 20:10:00,0.88445,0.88471,0.88436,0.88471,86800000.0
2007-12-14 20:15:00,0.88473,0.88483,0.88409,0.88409,59200000.0
2007-12-14 20:20:00,0.88422,0.88474,0.88421,0.88473,66000000.0
2007-12-14 20:25:00,0.88475,0.88475,0.8844,0.88443,46400000.0
2007-12-14 20:30:00,0.8845,0.88464,0.88434,0.8846,59600000.0
2007-12-14 20:35:00,0.88471,0.88498,0.8843,0.88497,68800000.0
2007-12-14 20:40:00,0.88498,0.88507,0.88441,0.88478,65600000.0
2007-12-14 20:45:00,0.88465,0.88465,0.88404,0.88425,47400000.0
2007-12-14 20:50:00,0.88432,0.88489,0.88432,0.88466,58000000.0
2007-12-14 20:55:00,0.88446,0.88468,0.88361,0.88468,56000000.0
2007-12-14 21:00:00,0.88476,0.885,0.88443,0.88463,62800000.0
2007-12-14 21:05:00,0.88473,0.88473,0.88432,0.88468,66600000.0
2007-12-14 21:10:00,0.88466,0.8848,0.88449,0.8848,69200000.0
2007-12-14 21:15:00,0.88498,0.88547,0.88469,0.88546,56000000.0
2007-12-14 21:20:00,0.88535,0.88535,0.88466,0.8849,57600000.0
2007-12-14 21:25:00,0.88478,0.88478,0.88391,0.884,59200000.0
2007-12-14 21:30:00,0.88414,0.88502,0.88414,0.88483,63800000.0
2007-12-14 21:35:00,0.88478,0.88487,0.88444,0.88459,66000000.0
2007-12-14 21:40:00,0.88514,0.88594,0.88514,0.88584,73600000.0
2007-12-14 21:45:00,0.88572,0.88572,0.88528,0.88544,63400000.0
2007-12-14 21:50:00,0.88527,0.88548,0.88488,0.88488,57600000.0
2007-12-14 21:55:00,0.88485,0.8849,0.88391,0.88438,62200000.0
2007-12-14 22:00:00,0.88434,0.88435,0.88398,0.88415,52800000.0
2007-12-14 22:05:00,0.88413,0.88489,0.88408,0.8847,66600000.0
2007-12-14 22:10:00,0.88478,0.88478,0.88455,0.88469,69200000.0
2007-12-14 22:15:00,0.88458,0.88491,0.88458,0.88472,53800000.0
2007-12-14 22:20:00,0.88466,0.88467,0.88415,0.8845,64400000.0
2007-12-14 22:25:00,0.88465,0.88472,0.88428,0.88436,70400000.0
2007-12-14 22:30:00,0.88441,0.88493,0.88425,0.88493,86400000.0
2007-12-14 22:35:00,0.88491,0.88491,0.88398,0.88445,56000000.0
2007-12-14 22:40:00,0.88491,0.88491,0.88387,0.88479,53200000.0
2007-12-14 22:45:00,0.8848,0.88501,0.8846,0.8846,58000000.0
2007-12-14 22:50:00,0.88468,0.88493,0.88431,0.88442,65000000.0
2007-12-14 22:55:00,0.88449,0.88475,0.88401,0.88401,58600000.0
2007-12-14 23:00:00,0.88413,0.8847,0.88331,0.88401,67600000.0
2007-12-14 23:05:00,0.88391,0.88399,0.88321,0.88329,60800000.0
2007-12-14 23:10:00,0.88317,0.88343,0.88282,0.88312,57600000.0
2007-12-14 23:15:00,0.88311,0.88342,0.88239,0.88268,64400000.0
2007-12-14 23:20:00,0.88271,0.88274,0.88159,0.88245,56400000.0
2007-12-14 23:25:00,0.88215,0.88215,0.88152,0.88171,50000000.0
2007-12-14 23:30:00,0.88174,0.88228,0.88118,0.88226,69200000.0
2007-12-14 23:35:00,0.88219,0.88251,0.88205,0.88232,61200000.0
2007-12-14 23:40:00,0.88197,0.88252,0.88186,0.88238,62400000.0
2007-12-14 23:45:00,0.88235,0.88265,0.8819,0.8819,54400000.0
2007-12-14 23:50:00,0.88172,0.88201,0.8812,0.88159,69200000.0
2007-12-14 23:55:00,0.88172,0.88195,0.88004,0.88112,93200000.0
2007-12-17 00:00:00,0.88601,0.88654,0.88237,0.88607,57000000.0
2007-12-17 00:05:00,0.8864,0.8864,0.88572,0.88602,35200000.0
2007-12-17 00:10:00,0.8861,0.88677,0.88604,0.88625,51200000.0
2007-12-17 00:15:00,0.88616,0.88662,0.88616,0.88651,58000000.0
2007-12-17 00:20:00,0.88663,0.88693,0.88641,0.88658,56400000.0
2007-12-17 00:25:00,0.88655,0.88765,0.8865,0.88754,57600000.0
2007-12-17 00:30:00,0.88753,0.88815,0.88753,0.88793,52200000.0
2007-12-17 00:35:00,0.88812,0.88902,0.88763,0.88891,69200000.0
2007-12-17 00:40:00,0.88875,0.88875,0.88746,0.88755,52800000.0
2007-12-17 00:45:00,0.88744,0.88858,0.88744,0.88858,63400000.0
2007-12-17 00:50:00,0.88871,0.88911,0.88807,0.88832,46400000.0
2007-12-17 00:55:00,0.88857,0.88857,0.88794,0.88814,52800000.0
2007-12-17 01:00:00,0.88813,0.88819,0.88777,0.88798,67600000.0
2007-12-17 01:05:00,0.88798,0.88814,0.88766,0.88789,53200000.0
2007-12-17 01:10:00,0.88779,0.88783,0.88723,0.88723,43000000.0
2007-12-17 01:15:00,0.88714,0.88722,0.88653,0.88669,59600000.0
2007-12-17 01:20:00,0.88672,0.88718,0.88672,0.88675,50000000.0
2007-12-17 01:25:00,0.88656,0.88656,0.88495,0.88618,51200000.0
2007-12-17 01:30:00,0.88623,0.88635,0.88587,0.88598,53000000.0
2007-12-17 01:35:00,0.88588,0.88629,0.88584,0.88629,54400000.0
2007-12-17 01:40:00,0.88639,0.88663,0.88625,0.88645,36800000.0
2007-12-17 01:45:00,0.88644,0.88677,0.88584,0.88677,49400000.0
2007-12-17 01:50:00,0.88687,0.88688,0.8859,0.88629,62800000.0
2007-12-17 01:55:00,0.88667,0.88693,0.88667,0.88688,52800000.0
2007-12-17 02:00:00,0.88638,0.88686,0.88624,0.88633,52800000.0
2007-12-17 02:05:00,0.88637,0.88646,0.88453,0.88559,62800000.0
2007-12-17 02:10:00,0.88576,0.88583,0.88535,0.88546,49600000.0
2007-12-17 02:15:00,0.88542,0.88554,0.88508,0.88528,30400000.0
2007-12-17 02:20:00,0.88546,0.8857,0.88486,0.88488,55200000.0
2007-12-17 02:25:00,0.88502,0.88516,0.88449,0.88458,53200000.0
2007-12-17 02:30:00,0.88462,0.88499,0.8835,0.88478,32000000.0
2007-12-17 02:35:00,0.88474,0.88503,0.88474,0.88475,50200000.0
2007-12-17 02:40:00,0.88472,0.88486,0.88462,0.8848,52200000.0
2007-12-17 02:45:00,0.88488,0.88542,0.88474,0.88542,43200000.0
2007-12-17 02:50:00,0.88553,0.88558,0.88465,0.88497,51600000.0
2007-12-17 02:55:00,0.8852,0.88538,0.88506,0.88529,66600000.0
2007-12-17 03:00:00,0.88531,0.88559,0.88527,0.88558,45200000.0
2007-12-17 03:05:00,0.88567,0.88581,0.8853,0.8853,46400000.0
2007-12-17 03:10:00,0.88556,0.88557,0.88464,0.88464,63400000.0
2007-12-17 03:15:00,0.8847,0.88488,0.8843,0.88488,24000000.0
2007-12-17 03:20:00,0.88495,0.88523,0.88489,0.88493,59400000.0
2007-12-17 03:25:00,0.88474,0.88538,0.88387,0.88515,46400000.0
2007-12-17 03:30:00,0.88503,0.88503,0.88419,0.88446,40000000.0
2007-12-17 03:35:00,0.88429,0.8846,0.88389,0.88411,48000000.0
2007-12-17 03:40:00,0.88433,0.8851,0.8843,0.8848,25000000.0
2007-12-17 03:45:00,0.88473,0.88494,0.88453,0.88456,46800000.0
2007-12-17 03:50:00,0.8845,0.88451,0.88396,0.884,40000000.0
2007-12-17 03:55:00,0.88405,0.88411,0.8832,0.8832,57600000.0
2007-12-17 04:00:00,0.88265,0.88363,0.88259,0.88359,86800000.0
2007-12-17 04:05:00,0.88374,0.8839,0.88325,0.88325,63400000.0
2007-12-17 04:10:00,0.88334,0.88337,0.88287,0.88317,48000000.0
2007-12-17 04:15:00,0.88325,0.88334,0.88281,0.88281,62400000.0
2007-12-17 04:20:00,0.88299,0.88299,0.88243,0.88281,60800000.0
2007-12-17 04:25:00,0.88287,0.88287,0.88179,0.88247,54400000.0
2007-12-17 04:30:00,0.88257,0.88274,0.8822,0.88249,50000000.0
2007-12-17 04:35:00,0.88245,0.88245,0.8812,0.88197,56000000.0
2007-12-17 04:40:00,0.88207,0.88216,0.88177,0.88198,64000000.0
2007-12-17 04:45:00,0.88165,0.88226,0.88165,0.88202,57600000.0
2007-12-17 04:50:00,0.88188,0.88197,0.88136,0.88147,52800000.0
2007-12-17 04:55:00,0.88148,0.88196,0.88054,0.88171,67200000.0
2007-12-17 05:00:00,0.88171,0.88171,0.88105,0.8816,46400000.0
2007-12-17 05:05:00,0.8813,0.88197,0.88109,0.88197,66000000.0
2007-12-17 05:10:00,0.88213,0.88257,0.88211,0.88246,48400000.0
2007-12-17 05:15:00,0.88238,0.88271,0.88208,0.8825,45200000.0
2007-12-17 05:20:00,0.88238,0.88246,0.88154,0.8822,56000000.0
2007-12-17 05:25:00,0.88199,0.88236,0.88162,0.88214,81600000.0
2007-12-17 05:30:00,0.88207,0.88241,0.8817,0.88215,69800000.0
2007-12-17 05:35:00,0.88229,0.8826,0.88219,0.88224,49600000.0
2007-12-17 05:40:00,0.88213,0.88227,0.88195,0.88202,54800000.0
2007-12-17 05:45:00,0.88228,0.88228,0.88173,0.88173,61600000.0
2007-12-17 05:50:00,0.88155,0.88155,0.88098,0.88117,65200000.0
2007-12-17 05:55:00,0.88097,0.88115,0.88063,0.88069,46400000.0
2007-12-17 06:00:00,0.88066,0.88079,0.88031,0.88053,56400000.0
2007-12-17 06:05:00,0.88052,0.88062,0.87992,0.88058,58800000.0
2007-12-17 06:10:00,0.88058,0.88065,0.87977,0.87997,64400000.0
2007-12-17 06:15:00,0.88008,0.88038,0.87989,0.88035,74000000.0
2007-12-17 06:20:00,0.88053,0.88073,0.88028,0.8806,65600000.0
2007-12-17 06:25:00,0.88066,0.88071,0.8799,0.88061,52600000.0
2007-12-17 06:30:00,0.88059,0.88077,0.88051,0.88051,52600000.0
2007-12-17 06:35:00,0.88051,0.88069,0.88036,0.88039,57600000.0
2007-12-17 06:40:00,0.88011,0.8804,0.87989,0.88035,56400000.0
2007-12-17 06:45:00,0.88027,0.88027,0.87789,0.87798,52000000.0
2007-12-17 06:50:00,0.87792,0.87807,0.87764,0.87802,66600000.0
2007-12-17 06:55:00,0.87801,0.87802,0.87676,0.87676,62200000.0
2007-12-17 07:00:00,0.8768,0.87743,0.87642,0.87737,56000000.0
2007-12-17 07:05:00,0.8773,0.87733,0.87673,0.87673,57000000.0
2007-12-17 07:10:00,0.87638,0.87675,0.87609,0.87673,36800000.0
2007-12-17 07:15:00,0.87684,0.87743,0.87678,0.87743,66000000.0
2007-12-17 07:20:00,0.8774,0.87788,0.8771,0.87786,68800000.0
2007-12-17 07:25:00,0.8779,0.8782,0.87778,0.87807,58600000.0
2007-12-17 07:30:00,0.87813,0.87897,0.87813,0.87887,43200000.0
2007-12-17 07:35:00,0.87857,0.87877,0.87791,0.87792,66000000.0
2007-12-17 07:40:00,0.87784,0.87791,0.87652,0.87652,59200000.0
2007-12-17 07:45:00,0.87657,0.87723,0.87654,0.87687,86400000.0
2007-12-17 07:50:00,0.87687,0.87687,0.87585,0.87636,57600000.0
2007-12-17 07:55:00,0.87629,0.87686,0.87599,0.87656,68800000.0
2007-12-17 08:00:00,0.87664,0.87674,0.87585,0.87585,60600000.0
2007-12-17 08:05:00,0.87583,0.8764,0.87579,0.87604,75200000.0
2007-12-17 08:10:00,0.87603,0.87603,0.87547,0.87579,94800000.0
2007-12-17 08:15:00,0.87605,0.87616,0.87547,0.8757,82400000.0
2007-12-17 08:20:00,0.87557,0.87598,0.87504,0.87598,80400000.0
2007-12-17 08:25:00,0.87601,0.87649,0.87588,0.87643,86600000.0
2007-12-17 08:30:00,0.87623,0.87639,0.87594,0.87639,93600000.0
2007-12-17 08:35:00,0.87627,0.87648,0.87613,0.87648,110200000.0
2007-12-17 08:40:00,0.87652,0.87658,0.87589,0.87597,68200000.0
2007-12-17 08:45:00,0.87585,0.87608,0.87548,0.87569,102400000.0
2007-12-17 08:50:00,0.8755,0.87583,0.87526,0.87571,164600000.0
2007-12-17 08:55:00,0.87557,0.87562,0.87516,0.87528,134400000.0
2007-12-17 09:00:00,0.87531,0.87566,0.87481,0.87566,145600000.0
2007-12-17 09:05:00,0.87574,0.87719,0.87574,0.87704,145400000.0
2007-12-17 09:10:00,0.87699,0.87722,0.87569,0.87661,136200000.0
2007-12-17 09:15:00,0.87644,0.8766,0.87615,0.87654,175000000.0
2007-12-17 09:20:00,0.87646,0.8769,0.87643,0.87679,177200000.0
2007-12-17 09:25:00,0.87686,0.87774,0.87686,0.87721,207200000.0
2007-12-17 09:30:00,0.8771,0.87731,0.8765,0.87652,145600000.0
2007-12-17 09:35:00,0.87651,0.87722,0.87651,0.87722,232600000.0
2007-12-17 09:40:00,0.87712,0.87752,0.8769,0.87748,227400000.0
2007-12-17 09:45:00,0.87723,0.87757,0.87692,0.8771,130000000.0
2007-12-17 09:50:00,0.87674,0.87683,0.8761,0.87662,320200000.0
2007-12-17 09:55:00,0.87667,0.87689,0.87632,0.87659,233800000.0
2007-12-17 10:00:00,0.87654,0.87672,0.87635,0.87672,269600000.0
2007-12-17 10:05:00,0.87635,0.87713,0.87603,0.87713,260400000.0
2007-12-17 10:10:00,0.87697,0.87697,0.87519,0.87628,307000000.0
2007-12-17 10:15:00,0.87626,0.87681,0.87571,0.8768,227400000.0
2007-12-17 10:20:00,0.87724,0.87729,0.8769,0.87722,204200000.0
2007-12-17 10:25:00,0.87722,0.87843,0.87709,0.87778,372400000.0
2007-12-17 10:30:00,0.87771,0.87783,0.87716,0.87737,199800000.0
2007-12-17 10:35:00,0.87732,0.87789,0.87708,0.87759,122600000.0
2007-12-17 10:40:00,0.87758,0.87785,0.87744,0.87785,104000000.0
2007-12-17 10:45:00,0.87813,0.87813,0.87721,0.87722,145400000.0
2007-12-17 10:50:00,0.87727,0.87763,0.87719,0.87744,183000000.0
2007-12-17 10:55:00,0.87754,0.87763,0.87656,0.87656,232800000.0
2007-12-17 11:00:00,0.87611,0.87656,0.87586,0.87625,198000000.0
2007-12-17 11:05:00,0.87616,0.87639,0.87516,0.87604,160400000.0
2007-12-17 11:10:00,0.87583,0.87612,0.87571,0.8759,316200000.0
2007-12-17 11:15:00,0.87596,0.87607,0.87545,0.87563,122400000.0
2007-12-17 11:20:00,0.87581,0.87626,0.87581,0.87607,226600000.0
2007-12-17 11:25:00,0.87599,0.87646,0.8756,0.87602,172000000.0
2007-12-17 11:30:00,0.87598,0.87599,0.87539,0.87593,170200000.0
2007-12-17 11:35:00,0.87583,0.87586,0.87496,0.87496,201000000.0
2007-12-17 11:40:00,0.87517,0.87572,0.87514,0.87566,169800000.0
2007-12-17 11:45:00,0.87566,0.87579,0.87549,0.87568,206600000.0
2007-12-17 11:50:00,0.87583,0.87595,0.87397,0.87424,201200000.0
2007-12-17 11:55:00,0.87408,0.87561,0.87399,0.87561,238600000.0
2007-12-17 12:00:00,0.87584,0.87584,0.87529,0.87547,144400000.0
2007-12-17 12:05:00,0.87534,0.87575,0.87527,0.87569,90000000.0
2007-12-17 12:10:00,0.87608,0.87609,0.87511,0.87518,124800000.0
2007-12-17 12:15:00,0.87503,0.87548,0.8747,0.87547,206200000.0
2007-12-17 12:20:00,0.87537,0.87615,0.87525,0.87573,196600000.0
2007-12-17 12:25:00,0.87571,0.8758,0.87413,0.87414,250200000.0
2007-12-17 12:30:00,0.87446,0.87515,0.87362,0.87486,194600000.0
2007-12-17 12:35:00,0.8748,0.8748,0.87446,0.87455,164800000.0
2007-12-17 12:40:00,0.87469,0.8749,0.8744,0.8749,98000000.0
2007-12-17 12:45:00,0.87508,0.87513,0.87469,0.87488,228000000.0
2007-12-17 12:50:00,0.87488,0.87502,0.87397,0.87424,102400000.0
2007-12-17 12:55:00,0.87411,0.87435,0.8741,0.87422,154000000.0
2007-12-17 13:00:00,0.8742,0.87479,0.87411,0.87479,101600000.0
2007-12-17 13:05:00,0.8748,0.87495,0.87459,0.87495,132200000.0
2007-12-17 13:10:00,0.87471,0.87495,0.87454,0.87471,152000000.0
2007-12-17 13:15:00,0.87476,0.87479,0.87448,0.87462,243800000.0
2007-12-17 13:20:00,0.87469,0.87507,0.8738,0.8738,181800000.0
2007-12-17 13:25:00,0.87386,0.8748,0.87383,0.87459,207800000.0
2007-12-17 13:30:00,0.87464,0.87541,0.87441,0.87518,108000000.0
2007-12-17 13:35:00,0.87547,0.87588,0.87526,0.87541,138000000.0
2007-12-17 13:40:00,0.87546,0.87591,0.87546,0.87561,186400000.0
2007-12-17 13:45:00,0.87562,0.87593,0.87509,0.8751,114400000.0
2007-12-17 13:50:00,0.87503,0.87543,0.8748,0.87525,151600000.0
2007-12-17 13:55:00,0.8751,0.8753,0.87505,0.87505,171000000.0
2007-12-17 14:00:00,0.87482,0.87511,0.87458,0.87484,129200000.0
2007-12-17 14:05:00,0.87497,0.87584,0.87497,0.87546,156800000.0
2007-12-17 14:10:00,0.87502,0.87502,0.87389,0.87465,121400000.0
2007-12-17 14:15:00,0.87456,0.87459,0.8742,0.87435,140600000.0
2007-12-17 14:20:00,0.87415,0.87419,0.87371,0.87393,125200000.0
2007-12-17 14:25:00,0.87392,0.87449,0.8738,0.87449,103400000.0
2007-12-17 14:30:00,0.87459,0.87459,0.87352,0.87367,66000000.0
2007-12-17 14:35:00,0.87337,0.87368,0.87319,0.87368,75200000.0
2007-12-17 14:40:00,0.87372,0.87389,0.87351,0.87366,59200000.0
2007-12-17 14:45:00,0.87295,0.87351,0.87268,0.8727,58000000.0
2007-12-17 14:50:00,0.8726,0.8727,0.8722,0.87257,67600000.0
2007-12-17 14:55:00,0.87263,0.87277,0.87075,0.87075,67200000.0
2007-12-17 15:00:00,0.87062,0.87146,0.87032,0.87128,62200000.0
2007-12-17 15:05:00,0.8713,0.87221,0.87059,0.87207,72000000.0
2007-12-17 15:10:00,0.87175,0.87218,0.87143,0.87218,62800000.0
2007-12-17 15:15:00,0.8721,0.87237,0.87186,0.87237,64000000.0
2007-12-17 15:20:00,0.87204,0.87207,0.87104,0.87207,73600000.0
2007-12-17 15:25:00,0.87236,0.87294,0.87215,0.87292,67200000.0
2007-12-17 15:30:00,0.87282,0.8732,0.87282,0.87294,60800000.0
2007-12-17 15:35:00,0.87296,0.87296,0.87245,0.87245,67600000.0
2007-12-17 15:40:00,0.87218,0.87282,0.87195,0.8725,67200000.0
2007-12-17 15:45:00,0.87268,0.87283,0.87209,0.87255,77200000.0
2007-12-17 15:50:00,0.87248,0.87263,0.87228,0.87249,70400000.0
2007-12-17 15:55:00,0.8726,0.87284,0.87181,0.8721,70400000.0
2007-12-17 16:00:00,0.87178,0.87247,0.87131,0.87198,67200000.0
2007-12-17 16:05:00,0.87189,0.87247,0.87177,0.87212,73600000.0
2007-12-17 16:10:00,0.87207,0.87213,0.87177,0.87205,68800000.0
2007-12-17 16:15:00,0.8721,0.87216,0.87116,0.87175,62400000.0
2007-12-17 16:20:00,0.8721,0.8723,0.87204,0.87223,68800000.0
2007-12-17 16:25:00,0.87237,0.87262,0.87212,0.87219,70800000.0
2007-12-17 16:30:00,0.87212,0.87256,0.87203,0.8725,62800000.0
2007-12-17 16:35:00,0.87217,0.87264,0.87184,0.87215,72000000.0
2007-12-17 16:40:00,0.87213,0.8725,0.87199,0.8724,69800000.0
2007-12-17 16:45:00,0.8723,0.87277,0.872,0.87254,76200000.0
2007-12-17 16:50:00,0.87247,0.87254,0.87057,0.87057,58000000.0
2007-12-17 16:55:00,0.87047,0.87092,0.87025,0.87048,65600000.0
2007-12-17 17:00:00,0.87036,0.87045,0.86914,0.86942,65400000.0
2007-12-17 17:05:00,0.86951,0.86951,0.86893,0.86927,63200000.0
2007-12-17 17:10:00,0.86917,0.86917,0.86845,0.86857,65600000.0
2007-12-17 17:15:00,0.86858,0.86914,0.86856,0.86905,66000000.0
2007-12-17 17:20:00,0.86928,0.87002,0.86928,0.86999,67200000.0
2007-12-17 17:25:00,0.87009,0.87064,0.8695,0.86952,59600000.0
2007-12-17 17:30:00,0.86948,0.86974,0.86936,0.86963,66400000.0
2007-12-17 17:35:00,0.86946,0.86948,0.8686,0.86871,67200000.0
2007-12-17 17:40:00,0.86879,0.86938,0.86879,0.86926,72400000.0
2007-12-17 17:45:00,0.86912,0.86984,0.86912,0.86964,68800000.0
2007-12-17 17:50:00,0.86963,0.87012,0.86944,0.8695,64200000.0
2007-12-17 17:55:00,0.86942,0.8695,0.86868,0.86909,62400000.0
2007-12-17 18:00:00,0.8692,0.86934,0.86885,0.86934,68200000.0
2007-12-17 18:05:00,0.8693,0.86942,0.86884,0.86902,67600000.0
2007-12-17 18:10:00,0.86917,0.86949,0.86873,0.86932,57600000.0
2007-12-17 18:15:00,0.86919,0.86951,0.86899,0.86938,63400000.0
2007-12-17 18:20:00,0.86931,0.86935,0.8689,0.86929,66400000.0
2007-12-17 18:25:00,0.86913,0.86969,0.86827,0.86887,75600000.0
2007-12-17 18:30:00,0.86895,0.86913,0.86844,0.86856,70200000.0
2007-12-17 18:35:00,0.86854,0.86865,0.86808,0.86824,65600000.0
2007-12-17 18:40:00,0.86827,0.86829,0.86751,0.86751,74000000.0
2007-12-17 18:45:00,0.86702,0.86798,0.86702,0.86746,64400000.0
2007-12-17 18:50:00,0.86738,0.8681,0.8666,0.86805,80400000.0
2007-12-17 18:55:00,0.86811,0.86812,0.86781,0.86789,67200000.0
2007-12-17 19:00:00,0.86782,0.86839,0.86763,0.86839,67200000.0
2007-12-17 19:05:00,0.86807,0.86859,0.86761,0.86847,64000000.0
2007-12-17 19:10:00,0.86869,0.86869,0.86809,0.86835,67200000.0
2007-12-17 19:15:00,0.86848,0.86902,0.86757,0.86889,57600000.0
2007-12-17 19:20:00,0.86883,0.86904,0.86875,0.86887,56800000.0
2007-12-17 19:25:00,0.86895,0.869,0.86863,0.86867,72000000.0
2007-12-17 19:30:00,0.8686,0.86871,0.86817,0.86862,65600000.0
2007-12-17 19:35:00,0.86842,0.86948,0.86823,0.86915,66000000.0
2007-12-17 19:40:00,0.86893,0.8692,0.8683,0.86835,62400000.0
2007-12-17 19:45:00,0.86788,0.86808,0.86754,0.86797,62400000.0
2007-12-17 19:50:00,0.86804,0.86889,0.8679,0.86864,73600000.0
2007-12-17 19:55:00,0.86867,0.8687,0.86828,0.8687,69000000.0
2007-12-17 20:00:00,0.86871,0.86871,0.86805,0.86829,60800000.0
2007-12-17 20:05:00,0.86829,0.86844,0.86796,0.86796,64000000.0
2007-12-17 20:10:00,0.86794,0.86824,0.86778,0.8682,55200000.0
2007-12-17 20:15:00,0.86802,0.86807,0.86756,0.86757,67200000.0
2007-12-17 20:20:00,0.86738,0.86767,0.86685,0.86764,65600000.0
2007-12-17 20:25:00,0.86773,0.86783,0.86755,0.86766,50600000.0
2007-12-17 20:30:00,0.86759,0.86793,0.86676,0.86774,72000000.0
2007-12-17 20:35:00,0.86769,0.868,0.8675,0.86779,60800000.0
2007-12-17 20:40:00,0.86781,0.86789,0.86726,0.86744,70400000.0
2007-12-17 20:45:00,0.86723,0.8673,0.86677,0.86696,68800000.0
2007-12-17 20:50:00,0.86711,0.86756,0.8669,0.86694,60800000.0
2007-12-17 20:55:00,0.86707,0.86758,0.86703,0.86707,59200000.0
2007-12-17 21:00:00,0.86721,0.86755,0.867,0.86745,67200000.0
2007-12-17 21:05:00,0.86738,0.86869,0.86738,0.86851,68200000.0
2007-12-17 21:10:00,0.86854,0.86875,0.86843,0.86852,58600000.0
2007-12-17 21:15:00,0.86871,0.86882,0.86815,0.86874,70400000.0
2007-12-17 21:20:00,0.86873,0.86904,0.86843,0.86887,70400000.0
2007-12-17 21:25:00,0.86884,0.86905,0.868,0.8684,70400000.0
2007-12-17 21:30:00,0.86837,0.8688,0.86778,0.8688,62400000.0
2007-12-17 21:35:00,0.86846,0.86878,0.86804,0.86817,70400000.0
2007-12-17 21:40:00,0.86811,0.8688,0.86809,0.86837,63400000.0
2007-12-17 21:45:00,0.8686,0.86862,0.86828,0.86851,62400000.0
2007-12-17 21:50:00,0.86854,0.8688,0.8684,0.86856,75600000.0
2007-12-17 21:55:00,0.86855,0.86877,0.8679,0.86848,64200000.0
2007-12-17 22:00:00,0.86829,0.86853,0.86811,0.86849,75600000.0
2007-12-17 22:05:00,0.8684,0.8684,0.86765,0.86795,59200000.0
2007-12-17 22:10:00,0.86799,0.86805,0.86767,0.86784,64000000.0
2007-12-17 22:15:00,0.86782,0.86783,0.86747,0.8677,56000000.0
2007-12-17 22:20:00,0.8677,0.8677,0.8667,0.86677,62800000.0
2007-12-17 22:25:00,0.86744,0.86782,0.86725,0.8678,62800000.0
2007-12-17 22:30:00,0.86785,0.86845,0.86778,0.86818,67600000.0
2007-12-17 22:35:00,0.86826,0.86856,0.86816,0.86826,63400000.0
2007-12-17 22:40:00,0.86801,0.86834,0.86782,0.86822,62800000.0
2007-12-17 22:45:00,0.86822,0.86822,0.86776,0.86789,59600000.0
2007-12-17 22:50:00,0.86792,0.86792,0.86707,0.86714,62400000.0
2007-12-17 22:55:00,0.86725,0.86725,0.8666,0.86685,60000000.0
2007-12-17 23:00:00,0.86674,0.86687,0.86625,0.86625,67200000.0
2007-12-17 23:05:00,0.86622,0.86622,0.86443,0.86571,64400000.0
2007-12-17 23:10:00,0.86588,0.86599,0.86542,0.8656,64000000.0
2007-12-17 23:15:00,0.86567,0.86567,0.86478,0.86562,64000000.0
2007-12-17 23:20:00,0.86569,0.86599,0.86538,0.86592,62400000.0
2007-12-17 23:25:00,0.866,0.86672,0.8658,0.8667,52200000.0
2007-12-17 23:30:00,0.8668,0.86692,0.8663,0.86678,52800000.0
2007-12-17 23:35:00,0.86681,0.86681,0.86636,0.86668,59600000.0
2007-12-17 23:40:00,0.86671,0.86678,0.86607,0.86678,49400000.0
2007-12-17 23:45:00,0.86674,0.86705,0.86582,0.86681,51400000.0
2007-12-17 23:50:00,0.86684,0.86691,0.86607,0.86653,55400000.0
2007-12-17 23:55:00,0.86656,0.86693,0.86608,0.86691,73000000.0
2007-12-18 00:00:00,0.86665,0.86683,0.86627,0.86652,54800000.0
2007-12-18 00:05:00,0.86649,0.8666,0.86604,0.86635,60800000.0
2007-12-18 00:10:00,0.86604,0.8663,0.86595,0.86607,38400000.0
2007-12-18 00:15:00,0.86623,0.86647,0.86602,0.86642,72400000.0
2007-12-18 00:20:00,0.86637,0.86685,0.86632,0.86655,58000000.0
2007-12-18 00:25:00,0.86674,0.86743,0.86671,0.86743,56200000.0
2007-12-18 00:30:00,0.86754,0.86776,0.86726,0.86746,65600000.0
2007-12-18 00:35:00,0.86772,0.86772,0.8666,0.8666,58000000.0
2007-12-18 00:40:00,0.86733,0.86733,0.86605,0.86691,70400000.0
2007-12-18 00:45:00,0.86689,0.86694,0.86658,0.8669,73000000.0
2007-12-18 00:50:00,0.86692,0.86693,0.86649,0.86675,59600000.0
2007-12-18 00:55:00,0.86683,0.86712,0.86664,0.86664,72000000.0
2007-12-18 01:00:00,0.86675,0.86704,0.8667,0.86688,64800000.0
2007-12-18 01:05:00,0.86693,0.86717,0.86664,0.86701,63400000.0
2007-12-18 01:10:00,0.86707,0.86725,0.86615,0.86725,66000000.0
2007-12-18 01:15:00,0.86708,0.86708,0.8662,0.86659,66600000.0
2007-12-18 01:20:00,0.86666,0.86668,0.86594,0.86601,60800000.0
2007-12-18 01:25:00,0.86604,0.86604,0.86541,0.86541,65000000.0
2007-12-18 01:30:00,0.86493,0.86513,0.86355,0.86446,60200000.0
2007-12-18 01:35:00,0.86454,0.86551,0.86448,0.86541,65600000.0
2007-12-18 01:40:00,0.86549,0.86559,0.86458,0.86458,68000000.0
2007-12-18 01:45:00,0.86447,0.8649,0.86417,0.86483,73600000.0
2007-12-18 01:50:00,0.86486,0.86615,0.86486,0.86586,68800000.0
2007-12-18 01:55:00,0.86565,0.86569,0.86496,0.86505,71200000.0
2007-12-18 02:00:00,0.86511,0.86528,0.86484,0.86525,60200000.0
2007-12-18 02:05:00,0.86529,0.86538,0.86482,0.86494,55800000.0
2007-12-18 02:10:00,0.86491,0.86491,0.86436,0.86485,45200000.0
2007-12-18 02:15:00,0.86491,0.86516,0.864,0.8651,43200000.0
2007-12-18 02:20:00,0.86511,0.86535,0.86454,0.86466,57600000.0
2007-12-18 02:25:00,0.86428,0.8649,0.86414,0.86468,43200000.0
2007-12-18 02:30:00,0.86478,0.86499,0.86433,0.86437,53200000.0
2007-12-18 02:35:00,0.86413,0.86467,0.86411,0.86459,52600000.0
2007-12-18 02:40:00,0.86449,0.86567,0.86447,0.86545,44800000.0
2007-12-18 02:45:00,0.86582,0.8662,0.8654,0.86571,57000000.0
2007-12-18 02:50:00,0.86584,0.86608,0.86558,0.8656,56000000.0
2007-12-18 02:55:00,0.8653,0.86562,0.86489,0.86556,50000000.0
2007-12-18 03:00:00,0.86558,0.86597,0.8655,0.86582,60000000.0
2007-12-18 03:05:00,0.86583,0.86583,0.86468,0.86468,52800000.0
2007-12-18 03:10:00,0.86478,0.86494,0.86466,0.86487,53600000.0
2007-12-18 03:15:00,0.86504,0.86542,0.86489,0.86539,46400000.0
2007-12-18 03:20:00,0.86536,0.8658,0.8653,0.86574,44800000.0
2007-12-18 03:25:00,0.86555,0.86608,0.86555,0.86593,50600000.0
2007-12-18 03:30:00,0.8655,0.86632,0.8655,0.86615,39400000.0
2007-12-18 03:35:00,0.86599,0.86636,0.86582,0.86616,51200000.0
2007-12-18 03:40:00,0.86632,0.86638,0.866,0.86624,41600000.0
2007-12-18 03:45:00,0.86625,0.867,0.86625,0.86678,26600000.0
2007-12-18 03:50:00,0.86681,0.8678,0.86673,0.8678,45800000.0
2007-12-18 03:55:00,0.86765,0.86777,0.86747,0.86773,62800000.0
2007-12-18 04:00:00,0.86777,0.86801,0.8669,0.86795,83200000.0
2007-12-18 04:05:00,0.8679,0.86791,0.86745,0.86745,44800000.0
2007-12-18 04:10:00,0.8677,0.86803,0.8677,0.86775,65600000.0
2007-12-18 04:15:00,0.86781,0.86805,0.86777,0.86785,56400000.0
2007-12-18 04:20:00,0.86777,0.86796,0.86712,0.86744,48400000.0
2007-12-18 04:25:00,0.86718,0.86772,0.86665,0.86695,42600000.0
2007-12-18 04:30:00,0.86731,0.86827,0.86731,0.86827,56400000.0
2007-12-18 04:35:00,0.86835,0.86869,0.86771,0.86853,56000000.0
2007-12-18 04:40:00,0.86866,0.86885,0.86811,0.86831,51200000.0
2007-12-18 04:45:00,0.86822,0.86838,0.86772,0.86772,52200000.0
2007-12-18 04:50:00,0.86758,0.868,0.86736,0.86778,54400000.0
2007-12-18 04:55:00,0.86806,0.86824,0.86781,0.86792,68800000.0
2007-12-18 05:00:00,0.868,0.86836,0.8678,0.86836,52000000.0
2007-12-18 05:05:00,0.86857,0.86924,0.86857,0.86924,57600000.0
2007-12-18 05:10:00,0.86902,0.86912,0.8679,0.8685,54400000.0
2007-12-18 05:15:00,0.86873,0.86931,0.86843,0.86918,56000000.0
2007-12-18 05:20:00,0.8693,0.86953,0.86844,0.86926,56000000.0
2007-12-18 05:25:00,0.86928,0.8693,0.86883,0.86894,78400000.0
2007-12-18 05:30:00,0.86896,0.86922,0.86878,0.86879,69800000.0
2007-12-18 05:35:00,0.86866,0.86882,0.86781,0.86876,52800000.0
2007-12-18 05:40:00,0.86888,0.86918,0.86868,0.86891,59600000.0
2007-12-18 05:45:00,0.86919,0.86924,0.86847,0.86851,67200000.0
2007-12-18 05:50:00,0.86856,0.86899,0.86856,0.86877,56400000.0
2007-12-18 05:55:00,0.86892,0.86907,0.86845,0.86906,48400000.0
2007-12-18 06:00:00,0.86909,0.86909,0.86855,0.86866,57600000.0
2007-12-18 06:05:00,0.86857,0.86874,0.86828,0.86832,57600000.0
2007-12-18 06:10:00,0.86837,0.86845,0.86796,0.86824,77200000.0
2007-12-18 06:15:00,0.8682,0.86834,0.86799,0.86809,74000000.0
2007-12-18 06:20:00,0.86814,0.86842,0.86795,0.86838,54400000.0
2007-12-18 06:25:00,0.86846,0.86858,0.86834,0.86846,43600000.0
2007-12-18 06:30:00,0.86858,0.86862,0.86811,0.86811,52800000.0
2007-12-18 06:35:00,0.86803,0.86864,0.86803,0.86864,51200000.0
2007-12-18 06:40:00,0.86914,0.86924,0.86872,0.86902,48000000.0
2007-12-18 06:45:00,0.86919,0.86945,0.86892,0.86936,59200000.0
2007-12-18 06:50:00,0.86956,0.86966,0.86913,0.86915,56000000.0
2007-12-18 06:55:00,0.86886,0.86928,0.86877,0.86908,57600000.0
2007-12-18 07:00:00,0.86907,0.86944,0.86871,0.86885,51000000.0
2007-12-18 07:05:00,0.8688,0.86925,0.86859,0.86897,51200000.0
2007-12-18 07:10:00,0.86899,0.86936,0.86874,0.86922,38400000.0
2007-12-18 07:15:00,0.86877,0.86928,0.86877,0.86919,50600000.0
2007-12-18 07:20:00,0.86922,0.86946,0.86863,0.86868,59200000.0
2007-12-18 07:25:00,0.86932,0.86939,0.86911,0.86925,59200000.0
2007-12-18 07:30:00,0.86924,0.86933,0.86862,0.86868,43600000.0
2007-12-18 07:35:00,0.86911,0.86919,0.86888,0.86895,43600000.0
2007-12-18 07:40:00,0.86887,0.86906,0.86866,0.86873,62800000.0
2007-12-18 07:45:00,0.86878,0.86896,0.86854,0.86865,86400000.0
2007-12-18 07:50:00,0.86866,0.86907,0.86858,0.86887,58000000.0
2007-12-18 07:55:00,0.86872,0.8689,0.8683,0.86887,68800000.0
2007-12-18 08:00:00,0.86892,0.86914,0.86868,0.86874,61600000.0
2007-12-18 08:05:00,0.86874,0.86906,0.86869,0.86892,75200000.0
2007-12-18 08:10:00,0.86887,0.86887,0.86856,0.86876,94400000.0
2007-12-18 08:15:00,0.86879,0.86879,0.8685,0.8686,81600000.0
2007-12-18 08:20:00,0.86871,0.86878,0.8684,0.86876,86400000.0
2007-12-18 08:25:00,0.86875,0.8689,0.86854,0.86873,86400000.0
2007-12-18 08:30:00,0.86864,0.86879,0.86845,0.86861,90400000.0
2007-12-18 08:35:00,0.86896,0.869,0.86844,0.86897,112200000.0
2007-12-18 08:40:00,0.86904,0.86911,0.86861,0.86911,77600000.0
2007-12-18 08:45:00,0.86913,0.86915,0.86869,0.86914,101600000.0
2007-12-18 08:50:00,0.86927,0.86975,0.86921,0.86937,170000000.0
2007-12-18 08:55:00,0.86964,0.86964,0.86902,0.86935,134800000.0
2007-12-18 09:00:00,0.86951,0.87001,0.86901,0.86923,146200000.0
2007-12-18 09:05:00,0.86938,0.86992,0.86926,0.86962,145000000.0
2007-12-18 09:10:00,0.8696,0.86991,0.86859,0.86947,135800000.0
2007-12-18 09:15:00,0.8695,0.86966,0.86914,0.86948,178200000.0
2007-12-18 09:20:00,0.86948,0.8701,0.86945,0.86998,176600000.0
2007-12-18 09:25:00,0.86988,0.86988,0.86949,0.8695,207200000.0
2007-12-18 09:30:00,0.86948,0.87051,0.86933,0.87042,146000000.0
2007-12-18 09:35:00,0.87035,0.87102,0.87023,0.87039,231800000.0
2007-12-18 09:40:00,0.87035,0.87095,0.87035,0.87041,226400000.0
2007-12-18 09:45:00,0.87008,0.87056,0.86981,0.87032,132000000.0
2007-12-18 09:50:00,0.87032,0.8704,0.86982,0.87027,321600000.0
2007-12-18 09:55:00,0.87024,0.87056,0.86964,0.87033,233800000.0
2007-12-18 10:00:00,0.87089,0.87144,0.87081,0.87113,267600000.0
2007-12-18 10:05:00,0.87119,0.87151,0.87065,0.87066,262200000.0
2007-12-18 10:10:00,0.87051,0.87063,0.86908,0.87061,304600000.0
2007-12-18 10:15:00,0.87083,0.87096,0.87064,0.87091,227600000.0
2007-12-18 10:20:00,0.87102,0.87156,0.87102,0.87147,205200000.0
2007-12-18 10:25:00,0.87151,0.87168,0.87132,0.87153,372600000.0
2007-12-18 10:30:00,0.87153,0.87154,0.87087,0.87107,199800000.0
2007-12-18 10:35:00,0.87118,0.87129,0.87046,0.8707,123600000.0
2007-12-18 10:40:00,0.87072,0.87088,0.86999,0.87069,104200000.0
2007-12-18 10:45:00,0.87101,0.87108,0.87058,0.87068,145200000.0
2007-12-18 10:50:00,0.87071,0.87071,0.86986,0.86991,182600000.0
2007-12-18 10:55:00,0.86989,0.87095,0.8698,0.87051,232000000.0
2007-12-18 11:00:00,0.87048,0.87065,0.87027,0.87064,197800000.0
2007-12-18 11:05:00,0.87052,0.87065,0.8701,0.8701,159800000.0
2007-12-18 11:10:00,0.87001,0.87001,0.8692,0.86974,317200000.0
2007-12-18 11:15:00,0.86953,0.87001,0.86929,0.86981,121800000.0
2007-12-18 11:20:00,0.86984,0.87084,0.86954,0.87077,226400000.0
2007-12-18 11:25:00,0.87069,0.87069,0.8703,0.87033,172800000.0
2007-12-18 11:30:00,0.8706,0.87063,0.86922,0.86968,171000000.0
2007-12-18 11:35:00,0.86976,0.87059,0.86974,0.87059,200000000.0
2007-12-18 11:40:00,0.87039,0.87039,0.86896,0.86933,170000000.0
2007-12-18 11:45:00,0.86965,0.8699,0.86945,0.86965,207200000.0
2007-12-18 11:50:00,0.86954,0.87017,0.86949,0.87009,200600000.0
2007-12-18 11:55:00,0.87011,0.87028,0.86919,0.86932,239600000.0
2007-12-18 12:00:00,0.86903,0.86971,0.86903,0.86948,144800000.0
2007-12-18 12:05:00,0.86946,0.86946,0.86898,0.86928,89600000.0
2007-12-18 12:10:00,0.86933,0.86936,0.86868,0.86868,125600000.0
2007-12-18 12:15:00,0.86876,0.86946,0.86876,0.86934,207600000.0
2007-12-18 12:20:00,0.86945,0.8695,0.86746,0.8676,198200000.0
2007-12-18 12:25:00,0.86758,0.86785,0.86687,0.86689,251400000.0
2007-12-18 12:30:00,0.86797,0.86847,0.86709,0.86812,193400000.0
2007-12-18 12:35:00,0.8681,0.86825,0.8675,0.86785,164000000.0
2007-12-18 12:40:00,0.86782,0.86802,0.86774,0.86797,96400000.0
2007-12-18 12:45:00,0.86796,0.86812,0.86781,0.86791,228000000.0
2007-12-18 12:50:00,0.86795,0.86897,0.86742,0.86893,100200000.0
2007-12-18 12:55:00,0.86874,0.86965,0.86847,0.86965,154000000.0
2007-12-18 13:00:00,0.86977,0.87033,0.86973,0.8698,103200000.0
2007-12-18 13:05:00,0.87003,0.87118,0.86993,0.87047,132000000.0
2007-12-18 13:10:00,0.8704,0.87073,0.87027,0.8706,152400000.0
2007-12-18 13:15:00,0.87056,0.87061,0.8702,0.8703,244400000.0
2007-12-18 13:20:00,0.87033,0.87045,0.86975,0.86977,182800000.0
2007-12-18 13:25:00,0.8698,0.87028,0.86935,0.87026,208200000.0
2007-12-18 13:30:00,0.87038,0.87058,0.87016,0.87034,108400000.0
2007-12-18 13:35:00,0.87027,0.87067,0.87024,0.87025,137800000.0
2007-12-18 13:40:00,0.87014,0.87037,0.87006,0.87025,187200000.0
2007-12-18 13:45:00,0.87027,0.87052,0.87027,0.87036,115200000.0
2007-12-18 13:50:00,0.87034,0.87084,0.87022,0.87058,150600000.0
2007-12-18 13:55:00,0.8706,0.87107,0.8706,0.87107,171400000.0
2007-12-18 14:00:00,0.87112,0.87112,0.87077,0.87102,129800000.0
2007-12-18 14:05:00,0.87102,0.87108,0.87087,0.87107,156600000.0
2007-12-18 14:10:00,0.87105,0.87105,0.8706,0.87099,121200000.0
2007-12-18 14:15:00,0.87094,0.87166,0.87089,0.87133,141200000.0
2007-12-18 14:20:00,0.87126,0.87174,0.87113,0.87174,125200000.0
2007-12-18 14:25:00,0.8718,0.8719,0.8714,0.87151,104200000.0
2007-12-18 14:30:00,0.87157,0.87157,0.87098,0.8715,64800000.0
2007-12-18 14:35:00,0.87167,0.87186,0.87132,0.8716,75200000.0
2007-12-18 14:40:00,0.87168,0.87201,0.87166,0.87195,58600000.0
2007-12-18 14:45:00,0.87186,0.87201,0.87152,0.872,57600000.0
2007-12-18 14:50:00,0.87207,0.87236,0.87196,0.87224,67200000.0
2007-12-18 14:55:00,0.87231,0.87252,0.87125,0.87243,67600000.0
2007-12-18 15:00:00,0.87237,0.87245,0.87065,0.8724,61800000.0
2007-12-18 15:05:00,0.87243,0.87283,0.87208,0.87213,71800000.0
2007-12-18 15:10:00,0.87208,0.87253,0.87169,0.87179,62400000.0
2007-12-18 15:15:00,0.87163,0.87203,0.87138,0.87194,64000000.0
2007-12-18 15:20:00,0.872,0.87211,0.8718,0.87211,73600000.0
2007-12-18 15:25:00,0.87201,0.87202,0.87073,0.87073,67600000.0
2007-12-18 15:30:00,0.87069,0.872,0.87069,0.87144,60800000.0
2007-12-18 15:35:00,0.87136,0.87136,0.87114,0.87134,67200000.0
2007-12-18 15:40:00,0.87115,0.87213,0.87081,0.87207,67200000.0
2007-12-18 15:45:00,0.87192,0.8725,0.87154,0.8722,78400000.0
2007-12-18 15:50:00,0.87258,0.87303,0.87235,0.87235,70800000.0
2007-12-18 15:55:00,0.87242,0.87242,0.87178,0.87189,70400000.0
2007-12-18 16:00:00,0.87181,0.87204,0.8708,0.87175,67200000.0
2007-12-18 16:05:00,0.87223,0.87259,0.87223,0.87255,73200000.0
2007-12-18 16:10:00,0.8726,0.87289,0.87222,0.87234,69200000.0
2007-12-18 16:15:00,0.87233,0.87233,0.87087,0.87193,62400000.0
2007-12-18 16:20:00,0.87158,0.87206,0.87124,0.87206,68800000.0
2007-12-18 16:25:00,0.87194,0.87234,0.87177,0.87225,68000000.0
2007-12-18 16:30:00,0.87218,0.87222,0.87147,0.87187,60600000.0
2007-12-18 16:35:00,0.87194,0.87201,0.87118,0.87162,71400000.0
2007-12-18 16:40:00,0.87161,0.87185,0.87127,0.87175,70400000.0
2007-12-18 16:45:00,0.87166,0.87173,0.87141,0.87153,77200000.0
2007-12-18 16:50:00,0.87153,0.87192,0.87144,0.87161,57600000.0
2007-12-18 16:55:00,0.87161,0.87161,0.87053,0.87072,65600000.0
2007-12-18 17:00:00,0.87054,0.87054,0.8699,0.87003,67600000.0
2007-12-18 17:05:00,0.87,0.87021,0.86968,0.86968,62400000.0
2007-12-18 17:10:00,0.86975,0.8701,0.86924,0.86924,66000000.0
2007-12-18 17:15:00,0.86922,0.86959,0.86878,0.86936,67000000.0
2007-12-18 17:20:00,0.86904,0.86952,0.86896,0.8695,67200000.0
2007-12-18 17:25:00,0.8697,0.86974,0.86929,0.86948,59600000.0
2007-12-18 17:30:00,0.86957,0.87019,0.8694,0.86982,65000000.0
2007-12-18 17:35:00,0.86955,0.86981,0.86946,0.86959,68600000.0
2007-12-18 17:40:00,0.86961,0.86979,0.8691,0.8691,72000000.0
2007-12-18 17:45:00,0.869,0.86906,0.86829,0.86906,68800000.0
2007-12-18 17:50:00,0.86929,0.86935,0.86871,0.86915,63800000.0
2007-12-18 17:55:00,0.86932,0.86941,0.86863,0.86863,62400000.0
2007-12-18 18:00:00,0.8688,0.86899,0.86856,0.86891,68800000.0
2007-12-18 18:05:00,0.86889,0.86907,0.86809,0.86888,67200000.0
2007-12-18 18:10:00,0.8689,0.8693,0.8689,0.86911,57600000.0
2007-12-18 18:15:00,0.86918,0.86927,0.86799,0.86806,64000000.0
2007-12-18 18:20:00,0.86766,0.86804,0.86749,0.86772,66000000.0
2007-12-18 18:25:00,0.86763,0.86851,0.86727,0.86732,75200000.0
2007-12-18 18:30:00,0.86713,0.86713,0.8664,0.86643,70800000.0
2007-12-18 18:35:00,0.8663,0.86653,0.86598,0.86617,65600000.0
2007-12-18 18:40:00,0.8662,0.86661,0.86608,0.86623,73600000.0
2007-12-18 18:45:00,0.86664,0.86673,0.86574,0.866,64000000.0
2007-12-18 18:50:00,0.86541,0.86638,0.86533,0.86591,80000000.0
2007-12-18 18:55:00,0.86588,0.86621,0.86523,0.86539,67600000.0
2007-12-18 19:00:00,0.86555,0.86566,0.86496,0.86561,67200000.0
2007-12-18 19:05:00,0.86546,0.86584,0.86534,0.86578,63400000.0
2007-12-18 19:10:00,0.86514,0.86615,0.86514,0.86606,66800000.0
2007-12-18 19:15:00,0.86606,0.86611,0.86515,0.86586,58400000.0
2007-12-18 19:20:00,0.86588,0.86618,0.86578,0.86578,56000000.0
2007-12-18 19:25:00,0.86593,0.86609,0.86558,0.86559,72000000.0
2007-12-18 19:30:00,0.86551,0.86559,0.86497,0.86543,65600000.0
2007-12-18 19:35:00,0.8654,0.86616,0.86472,0.86616,52200000.0
2007-12-18 19:40:00,0.86629,0.86655,0.8659,0.86655,61200000.0
2007-12-18 19:45:00,0.8666,0.86776,0.86602,0.86768,61800000.0
2007-12-18 19:50:00,0.86766,0.86766,0.86639,0.86639,73600000.0
2007-12-18 19:55:00,0.86605,0.86658,0.86593,0.86639,69200000.0
2007-12-18 20:00:00,0.86641,0.86668,0.8662,0.86648,69600000.0
2007-12-18 20:05:00,0.86647,0.86713,0.86628,0.86706,64000000.0
2007-12-18 20:10:00,0.86717,0.86734,0.86632,0.8673,65600000.0
2007-12-18 20:15:00,0.86725,0.86744,0.867,0.86733,67200000.0
2007-12-18 20:20:00,0.86744,0.86843,0.86744,0.86835,65600000.0
2007-12-18 20:25:00,0.8682,0.86836,0.86798,0.86801,54400000.0
2007-12-18 20:30:00,0.86787,0.86806,0.86708,0.86776,72000000.0
2007-12-18 20:35:00,0.86787,0.86814,0.86779,0.86808,61400000.0
2007-12-18 20:40:00,0.8682,0.86849,0.8679,0.8679,69600000.0
2007-12-18 20:45:00,0.86784,0.86801,0.86736,0.86777,69200000.0
2007-12-18 20:50:00,0.86763,0.86826,0.86763,0.86815,60200000.0
2007-12-18 20:55:00,0.86818,0.86827,0.86772,0.86783,59600000.0
2007-12-18 21:00:00,0.86777,0.86787,0.8673,0.86743,67200000.0
2007-12-18 21:05:00,0.8674,0.86805,0.86708,0.86805,69200000.0
2007-12-18 21:10:00,0.86816,0.86816,0.86762,0.86768,59200000.0
2007-12-18 21:15:00,0.86765,0.86824,0.86735,0.86824,70800000.0
2007-12-18 21:20:00,0.86815,0.86858,0.86786,0.86851,70400000.0
2007-12-18 21:25:00,0.86823,0.86912,0.86794,0.86904,70800000.0
2007-12-18 21:30:00,0.86886,0.86923,0.86829,0.86921,62400000.0
2007-12-18 21:35:00,0.86912,0.86912,0.86871,0.86885,70400000.0
2007-12-18 21:40:00,0.86862,0.86899,0.86853,0.86875,65200000.0
2007-12-18 21:45:00,0.86865,0.86883,0.86807,0.86807,52600000.0
2007-12-18 21:50:00,0.86779,0.86855,0.86765,0.86838,75200000.0
2007-12-18 21:55:00,0.86842,0.86842,0.86734,0.86802,64000000.0
2007-12-18 22:00:00,0.86784,0.86835,0.86775,0.86827,74600000.0
2007-12-18 22:05:00,0.86817,0.86835,0.86803,0.86835,64000000.0
2007-12-18 22:10:00,0.86836,0.86843,0.86778,0.86826,64400000.0
2007-12-18 22:15:00,0.86824,0.86851,0.86771,0.86851,65600000.0
2007-12-18 22:20:00,0.86828,0.86849,0.86801,0.86842,62400000.0
2007-12-18 22:25:00,0.86865,0.86906,0.86842,0.86889,70600000.0
2007-12-18 22:30:00,0.8682,0.86995,0.86815,0.86969,67000000.0
2007-12-18 22:35:00,0.87006,0.87064,0.86972,0.87031,64400000.0
2007-12-18 22:40:00,0.87016,0.87021,0.8697,0.86983,62400000.0
2007-12-18 22:45:00,0.86981,0.87029,0.86964,0.86994,66000000.0
2007-12-18 22:50:00,0.86994,0.86997,0.86927,0.86941,62800000.0
2007-12-18 22:55:00,0.8694,0.8695,0.86904,0.8695,60800000.0
2007-12-18 23:00:00,0.86938,0.86964,0.8692,0.86952,67200000.0
2007-12-18 23:05:00,0.86949,0.87008,0.8689,0.86957,63400000.0
2007-12-18 23:10:00,0.86957,0.86973,0.86923,0.8694,63400000.0
2007-12-18 23:15:00,0.86969,0.86993,0.86942,0.86981,54400000.0
2007-12-18 23:20:00,0.86996,0.87011,0.8697,0.86994,62400000.0
2007-12-18 23:25:00,0.87005,0.87015,0.8694,0.86988,52000000.0
2007-12-18 23:30:00,0.86917,0.86986,0.86915,0.86949,63400000.0
2007-12-18 23:35:00,0.86952,0.86986,0.86938,0.86972,59600000.0
2007-12-18 23:40:00,0.86965,0.8701,0.86931,0.86936,72000000.0
2007-12-18 23:45:00,0.86908,0.8694,0.86828,0.86924,59600000.0
2007-12-18 23:50:00,0.86959,0.8697,0.86942,0.86961,54400000.0
2007-12-18 23:55:00,0.86974,0.86991,0.86948,0.86949,72400000.0
2007-12-19 00:00:00,0.86939,0.86957,0.86912,0.86951,68800000.0
2007-12-19 00:05:00,0.86947,0.86958,0.86868,0.8691,73600000.0
2007-12-19 00:10:00,0.86902,0.86943,0.86897,0.86943,56400000.0
2007-12-19 00:15:00,0.86944,0.8699,0.86908,0.86976,64800000.0
2007-12-19 00:20:00,0.86965,0.86976,0.86924,0.86929,57400000.0
2007-12-19 00:25:00,0.8696,0.86972,0.86914,0.86972,51200000.0
2007-12-19 00:30:00,0.86979,0.8703,0.86956,0.87013,65600000.0
2007-12-19 00:35:00,0.87004,0.87022,0.86979,0.87005,57600000.0
2007-12-19 00:40:00,0.87006,0.87006,0.86869,0.86996,69800000.0
2007-12-19 00:45:00,0.86999,0.86999,0.86929,0.86938,68800000.0
2007-12-19 00:50:00,0.86929,0.86962,0.86896,0.86956,46800000.0
2007-12-19 00:55:00,0.86963,0.86973,0.8693,0.8693,71400000.0
2007-12-19 01:00:00,0.86944,0.86987,0.86936,0.86966,65600000.0
2007-12-19 01:05:00,0.86978,0.86978,0.86925,0.86946,63400000.0
2007-12-19 01:10:00,0.86956,0.86959,0.86908,0.86934,65600000.0
2007-12-19 01:15:00,0.86953,0.86981,0.86882,0.86882,68000000.0
2007-12-19 01:20:00,0.86914,0.86951,0.86911,0.86951,61200000.0
2007-12-19 01:25:00,0.86953,0.86978,0.86924,0.86953,67200000.0
2007-12-19 01:30:00,0.86929,0.86958,0.86837,0.86921,60800000.0
2007-12-19 01:35:00,0.8691,0.86926,0.86891,0.86914,57400000.0
2007-12-19 01:40:00,0.86916,0.86944,0.86902,0.86925,67200000.0
2007-12-19 01:45:00,0.86878,0.86938,0.86878,0.86938,73600000.0
2007-12-19 01:50:00,0.86937,0.8694,0.86904,0.86924,68800000.0
2007-12-19 01:55:00,0.86904,0.86996,0.86897,0.86922,71400000.0
2007-12-19 02:00:00,0.86949,0.87005,0.86949,0.86976,43200000.0
2007-12-19 02:05:00,0.86994,0.86994,0.86947,0.86954,48000000.0
2007-12-19 02:10:00,0.86953,0.86979,0.86953,0.86979,33000000.0
2007-12-19 02:15:00,0.86935,0.86985,0.86885,0.86901,35200000.0
2007-12-19 02:20:00,0.8692,0.86932,0.86821,0.86883,49600000.0
2007-12-19 02:25:00,0.86882,0.86921,0.86875,0.86888,43200000.0
2007-12-19 02:30:00,0.86889,0.86915,0.86885,0.86895,38400000.0
2007-12-19 02:35:00,0.86882,0.86908,0.86869,0.86906,48000000.0
2007-12-19 02:40:00,0.86924,0.86924,0.86884,0.86897,56400000.0
2007-12-19 02:45:00,0.86895,0.86952,0.86895,0.86943,41600000.0
2007-12-19 02:50:00,0.86936,0.86949,0.86842,0.86931,53600000.0
2007-12-19 02:55:00,0.86897,0.86926,0.86889,0.86926,57400000.0
2007-12-19 03:00:00,0.8694,0.8694,0.86889,0.86909,45200000.0
2007-12-19 03:05:00,0.86913,0.86913,0.86782,0.86851,45200000.0
2007-12-19 03:10:00,0.86877,0.86877,0.86813,0.86819,58000000.0
2007-12-19 03:15:00,0.86816,0.86844,0.86801,0.86833,52200000.0
2007-12-19 03:20:00,0.86844,0.86866,0.86836,0.86848,45200000.0
2007-12-19 03:25:00,0.86835,0.86835,0.86735,0.86735,54400000.0
2007-12-19 03:30:00,0.86742,0.86818,0.86742,0.86818,51600000.0
2007-12-19 03:35:00,0.8679,0.8679,0.86751,0.86758,38800000.0
2007-12-19 03:40:00,0.86764,0.86781,0.867,0.8676,55400000.0
2007-12-19 03:45:00,0.86765,0.86814,0.86736,0.86806,56800000.0
2007-12-19 03:50:00,0.86817,0.86817,0.86719,0.86804,48000000.0
2007-12-19 03:55:00,0.86814,0.86833,0.86806,0.8682,47600000.0
2007-12-19 04:00:00,0.86758,0.86876,0.8674,0.86876,78800000.0
2007-12-19 04:05:00,0.86886,0.86934,0.86869,0.86892,57600000.0
2007-12-19 04:10:00,0.86905,0.86934,0.86905,0.86916,45800000.0
2007-12-19 04:15:00,0.86921,0.86967,0.8691,0.86967,54800000.0
2007-12-19 04:20:00,0.86956,0.86957,0.86925,0.86956,46600000.0
2007-12-19 04:25:00,0.86968,0.87001,0.86881,0.86988,64000000.0
2007-12-19 04:30:00,0.86991,0.86995,0.86968,0.86968,30800000.0
2007-12-19 04:35:00,0.86975,0.86982,0.86885,0.86923,62400000.0
2007-12-19 04:40:00,0.86968,0.86983,0.86962,0.86983,53200000.0
2007-12-19 04:45:00,0.86979,0.87052,0.86967,0.87052,47800000.0
2007-12-19 04:50:00,0.87054,0.87054,0.86978,0.86984,54400000.0
2007-12-19 04:55:00,0.8699,0.87036,0.86975,0.87036,64000000.0
2007-12-19 05:00:00,0.87007,0.8708,0.86988,0.87078,65400000.0
2007-12-19 05:05:00,0.87079,0.87109,0.87076,0.87103,56000000.0
2007-12-19 05:10:00,0.87113,0.87137,0.87082,0.8712,53200000.0
2007-12-19 05:15:00,0.87107,0.8717,0.87087,0.87118,62800000.0
2007-12-19 05:20:00,0.87125,0.87146,0.87071,0.87144,59600000.0
2007-12-19 05:25:00,0.87131,0.87162,0.87104,0.87162,78800000.0
2007-12-19 05:30:00,0.8708,0.87159,0.8708,0.87113,69200000.0
2007-12-19 05:35:00,0.87112,0.87144,0.87112,0.87128,42000000.0
2007-12-19 05:40:00,0.87125,0.87161,0.87112,0.87137,52800000.0
2007-12-19 05:45:00,0.87159,0.87164,0.87144,0.87159,68800000.0
2007-12-19 05:50:00,0.87157,0.87157,0.8713,0.87146,58200000.0
2007-12-19 05:55:00,0.87147,0.87161,0.87129,0.87157,48400000.0
2007-12-19 06:00:00,0.87146,0.87178,0.87104,0.87166,56000000.0
2007-12-19 06:05:00,0.87165,0.87216,0.87163,0.87208,58000000.0
2007-12-19 06:10:00,0.8721,0.87253,0.87162,0.87247,64000000.0
2007-12-19 06:15:00,0.87251,0.87279,0.8723,0.87244,73800000.0
2007-12-19 06:20:00,0.87231,0.87231,0.87159,0.87194,61200000.0
2007-12-19 06:25:00,0.87201,0.87238,0.87197,0.87229,54400000.0
2007-12-19 06:30:00,0.87232,0.87232,0.87206,0.87213,33600000.0
2007-12-19 06:35:00,0.87219,0.87253,0.87181,0.87181,57400000.0
2007-12-19 06:40:00,0.87161,0.87211,0.87161,0.87191,50400000.0
2007-12-19 06:45:00,0.87164,0.87171,0.87129,0.87149,59200000.0
2007-12-19 06:50:00,0.8717,0.87173,0.87088,0.87118,64200000.0
2007-12-19 06:55:00,0.87126,0.87146,0.87085,0.87107,56800000.0
2007-12-19 07:00:00,0.8705,0.87101,0.87003,0.87066,40000000.0
2007-12-19 07:05:00,0.87058,0.87081,0.8701,0.87053,68800000.0
2007-12-19 07:10:00,0.87056,0.87081,0.8702,0.87062,42000000.0
2007-12-19 07:15:00,0.87069,0.87092,0.87066,0.87087,46800000.0
2007-12-19 07:20:00,0.87084,0.87093,0.87042,0.87085,59200000.0
2007-12-19 07:25:00,0.8708,0.87094,0.87029,0.87094,59200000.0
2007-12-19 07:30:00,0.87093,0.87093,0.87046,0.87046,41600000.0
2007-12-19 07:35:00,0.87038,0.87076,0.87038,0.87076,68200000.0
2007-12-19 07:40:00,0.87065,0.87073,0.87038,0.8706,65600000.0
2007-12-19 07:45:00,0.87044,0.87058,0.87028,0.87052,86200000.0
2007-12-19 07:50:00,0.8705,0.87083,0.87034,0.87053,63400000.0
2007-12-19 07:55:00,0.87047,0.8707,0.86987,0.87017,63400000.0
2007-12-19 08:00:00,0.87031,0.87073,0.8702,0.87038,60600000.0
2007-12-19 08:05:00,0.87041,0.87056,0.86999,0.87,75200000.0
2007-12-19 08:10:00,0.86997,0.87029,0.86952,0.87019,94800000.0
2007-12-19 08:15:00,0.8702,0.87065,0.87006,0.87062,81600000.0
2007-12-19 08:20:00,0.87074,0.87074,0.87,0.87048,83200000.0
2007-12-19 08:25:00,0.8705,0.87068,0.8702,0.87056,86800000.0
2007-12-19 08:30:00,0.87054,0.87055,0.87022,0.87044,94600000.0
2007-12-19 08:35:00,0.87062,0.87092,0.87007,0.87082,114000000.0
2007-12-19 08:40:00,0.87081,0.87103,0.87063,0.87103,67200000.0
2007-12-19 08:45:00,0.87105,0.87124,0.87098,0.87121,104000000.0
2007-12-19 08:50:00,0.87123,0.87146,0.87078,0.87097,159400000.0
2007-12-19 08:55:00,0.87091,0.87141,0.87076,0.87141,134400000.0
2007-12-19 09:00:00,0.87164,0.87204,0.87156,0.8719,145800000.0
2007-12-19 09:05:00,0.87202,0.87246,0.87157,0.87244,146000000.0
2007-12-19 09:10:00,0.87258,0.8726,0.8714,0.87235,135800000.0
2007-12-19 09:15:00,0.87236,0.87264,0.87218,0.87221,178000000.0
2007-12-19 09:20:00,0.87222,0.87261,0.87212,0.8722,175400000.0
2007-12-19 09:25:00,0.87224,0.87237,0.87178,0.87213,209600000.0
2007-12-19 09:30:00,0.87223,0.87238,0.87179,0.87237,145400000.0
2007-12-19 09:35:00,0.87243,0.87295,0.87214,0.87259,233200000.0
2007-12-19 09:40:00,0.87241,0.87272,0.87218,0.87218,227000000.0
2007-12-19 09:45:00,0.87219,0.87288,0.87195,0.87285,131400000.0
2007-12-19 09:50:00,0.87289,0.87289,0.87233,0.87245,320200000.0
2007-12-19 09:55:00,0.87252,0.87271,0.87242,0.87242,234800000.0
2007-12-19 10:00:00,0.87229,0.8723,0.87177,0.8719,268000000.0
2007-12-19 10:05:00,0.87181,0.87212,0.87148,0.87198,262200000.0
2007-12-19 10:10:00,0.87197,0.87319,0.87149,0.87319,304800000.0
2007-12-19 10:15:00,0.87373,0.87451,0.87373,0.87443,226000000.0
2007-12-19 10:20:00,0.87425,0.87562,0.8742,0.87546,204600000.0
2007-12-19 10:25:00,0.87525,0.87528,0.87384,0.87395,372200000.0
2007-12-19 10:30:00,0.87385,0.87402,0.87346,0.87349,199800000.0
2007-12-19 10:35:00,0.87352,0.87464,0.87348,0.87464,123600000.0
2007-12-19 10:40:00,0.87452,0.87452,0.8734,0.8734,104000000.0
2007-12-19 10:45:00,0.87341,0.87381,0.87326,0.87334,145800000.0
2007-12-19 10:50:00,0.87334,0.87336,0.87291,0.87306,182800000.0
2007-12-19 10:55:00,0.87295,0.87345,0.87272,0.87318,233600000.0
2007-12-19 11:00:00,0.87332,0.87332,0.87224,0.87257,197400000.0
2007-12-19 11:05:00,0.87285,0.87295,0.87223,0.8723,159400000.0
2007-12-19 11:10:00,0.87215,0.87232,0.87163,0.87195,316400000.0
2007-12-19 11:15:00,0.87193,0.87201,0.87131,0.87131,120400000.0
2007-12-19 11:20:00,0.87125,0.8717,0.871,0.871,228200000.0
2007-12-19 11:25:00,0.87099,0.8721,0.87097,0.87174,171400000.0
2007-12-19 11:30:00,0.87193,0.87322,0.87135,0.87321,170600000.0
2007-12-19 11:35:00,0.87307,0.87405,0.87279,0.87391,200400000.0
2007-12-19 11:40:00,0.87356,0.87359,0.87311,0.87351,169600000.0
2007-12-19 11:45:00,0.87348,0.87348,0.8723,0.87253,208600000.0
2007-12-19 11:50:00,0.87278,0.87304,0.87273,0.87303,200000000.0
2007-12-19 11:55:00,0.8729,0.87332,0.8727,0.87324,238800000.0
2007-12-19 12:00:00,0.87323,0.87323,0.87237,0.87237,145200000.0
2007-12-19 12:05:00,0.87239,0.87307,0.87239,0.87244,89600000.0
2007-12-19 12:10:00,0.87241,0.87251,0.87192,0.87192,124800000.0
2007-12-19 12:15:00,0.87219,0.87261,0.87217,0.87254,206600000.0
2007-12-19 12:20:00,0.87256,0.87311,0.87248,0.87308,198600000.0
2007-12-19 12:25:00,0.87305,0.87305,0.87056,0.87087,250400000.0
2007-12-19 12:30:00,0.87185,0.87198,0.87091,0.87188,194400000.0
2007-12-19 12:35:00,0.87188,0.87188,0.87161,0.87165,166000000.0
2007-12-19 12:40:00,0.87167,0.87197,0.87092,0.87197,98000000.0
2007-12-19 12:45:00,0.87189,0.87214,0.87171,0.87198,228000000.0
2007-12-19 12:50:00,0.87203,0.87203,0.87132,0.87183,103400000.0
2007-12-19 12:55:00,0.8718,0.87205,0.87163,0.87189,153600000.0
2007-12-19 13:00:00,0.87184,0.8719,0.87127,0.8713,102800000.0
2007-12-19 13:05:00,0.87129,0.87186,0.87114,0.87131,132800000.0
2007-12-19 13:10:00,0.87142,0.87156,0.87111,0.87111,152000000.0
2007-12-19 13:15:00,0.87114,0.87146,0.87085,0.87094,245600000.0
2007-12-19 13:20:00,0.87099,0.87156,0.87096,0.87112,183600000.0
2007-12-19 13:25:00,0.871,0.87111,0.87031,0.87032,207800000.0
2007-12-19 13:30:00,0.86998,0.86998,0.86864,0.86864,106000000.0
2007-12-19 13:35:00,0.86854,0.86891,0.86712,0.86737,137400000.0
2007-12-19 13:40:00,0.86745,0.86804,0.86745,0.86763,186400000.0
2007-12-19 13:45:00,0.86774,0.86774,0.86718,0.86727,115000000.0
2007-12-19 13:50:00,0.86736,0.86781,0.86728,0.86781,150400000.0
2007-12-19 13:55:00,0.86774,0.86793,0.86689,0.86793,172000000.0
2007-12-19 14:00:00,0.86788,0.86815,0.86775,0.86813,130400000.0
2007-12-19 14:05:00,0.86819,0.86833,0.86788,0.86788,157600000.0
2007-12-19 14:10:00,0.86803,0.86854,0.86793,0.86843,121000000.0
2007-12-19 14:15:00,0.86829,0.86878,0.86829,0.86875,141200000.0
2007-12-19 14:20:00,0.86879,0.86879,0.86843,0.86855,124800000.0
2007-12-19 14:25:00,0.86838,0.86862,0.86804,0.86847,103800000.0
2007-12-19 14:30:00,0.86837,0.86886,0.8678,0.86886,65600000.0
2007-12-19 14:35:00,0.86907,0.86907,0.86867,0.86883,75600000.0
2007-12-19 14:40:00,0.86867,0.86905,0.86853,0.86905,61200000.0
2007-12-19 14:45:00,0.86922,0.87193,0.86922,0.87161,58000000.0
2007-12-19 14:50:00,0.87162,0.87173,0.87117,0.87122,67200000.0
2007-12-19 14:55:00,0.87107,0.87209,0.87069,0.87186,66600000.0
2007-12-19 15:00:00,0.87201,0.87219,0.871,0.871,62400000.0
2007-12-19 15:05:00,0.87112,0.8717,0.87088,0.8717,72000000.0
2007-12-19 15:10:00,0.87175,0.87259,0.87175,0.87259,62800000.0
2007-12-19 15:15:00,0.87212,0.87264,0.8719,0.87236,64400000.0
2007-12-19 15:20:00,0.87239,0.87243,0.87209,0.87242,73600000.0
2007-12-19 15:25:00,0.87236,0.87258,0.87192,0.87196,67600000.0
2007-12-19 15:30:00,0.87182,0.87209,0.87148,0.87179,60800000.0
2007-12-19 15:35:00,0.87168,0.87235,0.87143,0.87219,67200000.0
2007-12-19 15:40:00,0.87232,0.87286,0.87222,0.87269,67200000.0
2007-12-19 15:45:00,0.87298,0.87332,0.87213,0.87232,79200000.0
2007-12-19 15:50:00,0.87254,0.87254,0.87204,0.87206,69600000.0
2007-12-19 15:55:00,0.87219,0.87232,0.87198,0.87232,70400000.0
2007-12-19 16:00:00,0.87239,0.87253,0.87137,0.8723,67600000.0
2007-12-19 16:05:00,0.87254,0.87305,0.87242,0.87291,72200000.0
2007-12-19 16:10:00,0.87271,0.87304,0.87271,0.87303,70000000.0
2007-12-19 16:15:00,0.87235,0.87357,0.87235,0.8728,63200000.0
2007-12-19 16:20:00,0.87267,0.87345,0.87267,0.87345,69200000.0
2007-12-19 16:25:00,0.87361,0.87365,0.87326,0.87332,70800000.0
2007-12-19 16:30:00,0.87343,0.87386,0.87325,0.87366,62400000.0
2007-12-19 16:35:00,0.87354,0.87354,0.87241,0.87352,72000000.0
2007-12-19 16:40:00,0.87344,0.87382,0.87305,0.87372,70800000.0
2007-12-19 16:45:00,0.8736,0.87393,0.87349,0.87389,76600000.0
2007-12-19 16:50:00,0.87388,0.87388,0.87282,0.87308,57600000.0
2007-12-19 16:55:00,0.87319,0.87438,0.87302,0.87438,65400000.0
2007-12-19 17:00:00,0.8746,0.87482,0.8742,0.8744,68000000.0
2007-12-19 17:05:00,0.87425,0.87477,0.87363,0.87401,62400000.0
2007-12-19 17:10:00,0.87393,0.87393,0.87324,0.8733,66000000.0
2007-12-19 17:15:00,0.87364,0.87378,0.87344,0.87344,67600000.0
2007-12-19 17:20:00,0.87338,0.8734,0.87294,0.87314,67200000.0
2007-12-19 17:25:00,0.87316,0.87356,0.87281,0.87356,59200000.0
2007-12-19 17:30:00,0.87341,0.87346,0.87279,0.87346,66000000.0
2007-12-19 17:35:00,0.87341,0.87394,0.87341,0.87391,61200000.0
2007-12-19 17:40:00,0.87392,0.87392,0.87363,0.87384,72400000.0
2007-12-19 17:45:00,0.87311,0.87412,0.87311,0.87382,69200000.0
2007-12-19 17:50:00,0.87381,0.8741,0.87346,0.8741,64400000.0
2007-12-19 17:55:00,0.87405,0.87407,0.87329,0.87329,62200000.0
2007-12-19 18:00:00,0.87372,0.87398,0.87293,0.87323,68200000.0
2007-12-19 18:05:00,0.87304,0.87339,0.87281,0.87299,67200000.0
2007-12-19 18:10:00,0.87302,0.8735,0.87249,0.87267,57600000.0
2007-12-19 18:15:00,0.87239,0.87239,0.87136,0.87139,64000000.0
2007-12-19 18:20:00,0.87138,0.87196,0.87043,0.8713,65600000.0
2007-12-19 18:25:00,0.87135,0.87166,0.87023,0.87036,75200000.0
2007-12-19 18:30:00,0.87039,0.87157,0.87037,0.87156,70400000.0
2007-12-19 18:35:00,0.87166,0.87305,0.87161,0.87271,65000000.0
2007-12-19 18:40:00,0.87265,0.8728,0.87238,0.87255,73000000.0
2007-12-19 18:45:00,0.87251,0.87311,0.87229,0.87303,63800000.0
2007-12-19 18:50:00,0.87295,0.87333,0.87274,0.8728,79800000.0
2007-12-19 18:55:00,0.873,0.87331,0.87216,0.87273,67200000.0
2007-12-19 19:00:00,0.87329,0.87353,0.87256,0.87328,67600000.0
2007-12-19 19:05:00,0.87306,0.8731,0.87237,0.87261,63400000.0
2007-12-19 19:10:00,0.87235,0.87274,0.87228,0.87246,68000000.0
2007-12-19 19:15:00,0.87271,0.87272,0.87067,0.87192,57600000.0
2007-12-19 19:20:00,0.87174,0.87238,0.8715,0.87208,56400000.0
2007-12-19 19:25:00,0.87213,0.87263,0.87207,0.87263,72800000.0
2007-12-19 19:30:00,0.87283,0.8731,0.87241,0.87248,65600000.0
2007-12-19 19:35:00,0.8724,0.87284,0.87197,0.87284,65600000.0
2007-12-19 19:40:00,0.87283,0.87283,0.87231,0.87237,61800000.0
2007-12-19 19:45:00,0.87245,0.87259,0.87206,0.87237,62400000.0
2007-12-19 19:50:00,0.87241,0.87265,0.87195,0.87241,73200000.0
2007-12-19 19:55:00,0.87258,0.87287,0.87251,0.87272,69600000.0
2007-12-19 20:00:00,0.87249,0.87272,0.87227,0.87254,60000000.0
2007-12-19 20:05:00,0.87233,0.87324,0.87225,0.8731,62800000.0
2007-12-19 20:10:00,0.87318,0.87321,0.87296,0.87321,49600000.0
2007-12-19 20:15:00,0.87266,0.8732,0.87266,0.87308,67200000.0
2007-12-19 20:20:00,0.873,0.87311,0.87268,0.87283,66000000.0
2007-12-19 20:25:00,0.87279,0.87296,0.87277,0.87286,60800000.0
2007-12-19 20:30:00,0.87296,0.87296,0.87183,0.87288,71800000.0
2007-12-19 20:35:00,0.87284,0.87284,0.87229,0.87255,61600000.0
2007-12-19 20:40:00,0.87259,0.87304,0.87246,0.873,70800000.0
2007-12-19 20:45:00,0.87291,0.87299,0.87199,0.87233,68600000.0
2007-12-19 20:50:00,0.87246,0.87252,0.87215,0.87236,60800000.0
2007-12-19 20:55:00,0.8724,0.87289,0.87223,0.87283,59200000.0
2007-12-19 21:00:00,0.87272,0.87272,0.87211,0.87254,67200000.0
2007-12-19 21:05:00,0.87251,0.87267,0.87235,0.87251,67600000.0
2007-12-19 21:10:00,0.87227,0.87259,0.87202,0.87251,60000000.0
2007-12-19 21:15:00,0.87255,0.8726,0.8719,0.87201,69800000.0
2007-12-19 21:20:00,0.87193,0.87222,0.87169,0.87204,69600000.0
2007-12-19 21:25:00,0.87205,0.87261,0.87192,0.87243,70400000.0
2007-12-19 21:30:00,0.8724,0.87256,0.87155,0.87253,63200000.0
2007-12-19 21:35:00,0.87252,0.87253,0.87217,0.87237,70400000.0
2007-12-19 21:40:00,0.87258,0.8729,0.87227,0.8729,64800000.0
2007-12-19 21:45:00,0.87281,0.87284,0.87208,0.87282,56000000.0
2007-12-19 21:50:00,0.87292,0.87301,0.87266,0.87294,75200000.0
2007-12-19 21:55:00,0.87293,0.87293,0.87166,0.87217,64000000.0
2007-12-19 22:00:00,0.87212,0.87249,0.87175,0.87219,75600000.0
2007-12-19 22:05:00,0.8721,0.87251,0.87193,0.87238,58600000.0
2007-12-19 22:10:00,0.87251,0.87264,0.87225,0.87229,64000000.0
2007-12-19 22:15:00,0.8722,0.87224,0.87158,0.87197,56000000.0
2007-12-19 22:20:00,0.87149,0.8723,0.8714,0.87147,62800000.0
2007-12-19 22:25:00,0.87219,0.87231,0.87183,0.87231,64000000.0
2007-12-19 22:30:00,0.87233,0.87237,0.87208,0.87231,67600000.0
2007-12-19 22:35:00,0.87241,0.87286,0.87241,0.87284,52800000.0
2007-12-19 22:40:00,0.87288,0.87288,0.87263,0.87279,40000000.0
2007-12-19 22:45:00,0.87226,0.87295,0.87202,0.87293,62200000.0
2007-12-19 22:50:00,0.87295,0.87308,0.8727,0.87302,63000000.0
2007-12-19 22:55:00,0.87315,0.87317,0.87263,0.87276,60800000.0
2007-12-19 23:00:00,0.8727,0.87287,0.87233,0.87257,67600000.0
2007-12-19 23:05:00,0.8726,0.87335,0.87165,0.87334,64000000.0
2007-12-19 23:10:00,0.8734,0.87396,0.873,0.87367,64000000.0
2007-12-19 23:15:00,0.87355,0.87414,0.8731,0.87359,57600000.0
2007-12-19 23:20:00,0.87358,0.8738,0.87312,0.87312,62400000.0
2007-12-19 23:25:00,0.87312,0.87317,0.87225,0.87234,58000000.0
2007-12-19 23:30:00,0.87243,0.87282,0.87237,0.87263,64400000.0
2007-12-19 23:35:00,0.87283,0.87284,0.87206,0.87272,58600000.0
2007-12-19 23:40:00,0.87265,0.87305,0.87261,0.8728,65600000.0
2007-12-19 23:45:00,0.87309,0.87315,0.87093,0.87182,51600000.0
2007-12-19 23:50:00,0.8722,0.8722,0.8718,0.87214,56400000.0
2007-12-19 23:55:00,0.87219,0.87241,0.87166,0.8724,73600000.0
2007-12-20 00:00:00,0.87232,0.87251,0.87116,0.87149,69600000.0
2007-12-20 00:05:00,0.87155,0.87176,0.87143,0.87152,73800000.0
2007-12-20 00:10:00,0.87145,0.87172,0.87101,0.87135,56400000.0
2007-12-20 00:15:00,0.87127,0.87144,0.87107,0.87141,64000000.0
2007-12-20 00:20:00,0.87152,0.87174,0.87081,0.87081,58400000.0
2007-12-20 00:25:00,0.87116,0.87136,0.87089,0.87101,57800000.0
2007-12-20 00:30:00,0.87105,0.87117,0.87084,0.87116,66800000.0
2007-12-20 00:35:00,0.87106,0.87118,0.87085,0.87105,57600000.0
2007-12-20 00:40:00,0.87115,0.87132,0.87024,0.87123,70400000.0
2007-12-20 00:45:00,0.87123,0.87123,0.87056,0.87056,67200000.0
2007-12-20 00:50:00,0.87065,0.87072,0.87002,0.87058,59600000.0
2007-12-20 00:55:00,0.87061,0.8709,0.87029,0.87085,61200000.0
2007-12-20 01:00:00,0.87087,0.87104,0.87058,0.87096,65000000.0
2007-12-20 01:05:00,0.8711,0.87115,0.87059,0.87061,54400000.0
2007-12-20 01:10:00,0.87066,0.87097,0.87049,0.87062,65600000.0
2007-12-20 01:15:00,0.87061,0.87097,0.87047,0.87097,66600000.0
2007-12-20 01:20:00,0.87094,0.87098,0.8706,0.8707,62000000.0
2007-12-20 01:25:00,0.87071,0.87071,0.86999,0.87045,65400000.0
2007-12-20 01:30:00,0.87041,0.8706,0.86954,0.87043,60800000.0
2007-12-20 01:35:00,0.87038,0.87048,0.86997,0.87025,65000000.0
2007-12-20 01:40:00,0.87043,0.87054,0.87035,0.87046,46400000.0
2007-12-20 01:45:00,0.87051,0.87067,0.86995,0.87041,72400000.0
2007-12-20 01:50:00,0.87033,0.87089,0.8701,0.87083,68800000.0
2007-12-20 01:55:00,0.87078,0.87088,0.8702,0.87072,72400000.0
2007-12-20 02:00:00,0.8709,0.87123,0.87077,0.87114,46800000.0
2007-12-20 02:05:00,0.8711,0.87152,0.87077,0.87144,49600000.0
2007-12-20 02:10:00,0.87138,0.87162,0.87136,0.87154,44800000.0
2007-12-20 02:15:00,0.87166,0.87228,0.87166,0.87187,46400000.0
2007-12-20 02:20:00,0.87246,0.87249,0.87207,0.87207,46400000.0
2007-12-20 02:25:00,0.87183,0.8722,0.87169,0.8721,40000000.0
2007-12-20 02:30:00,0.87216,0.87262,0.87114,0.87258,57600000.0
2007-12-20 02:35:00,0.87205,0.87263,0.87205,0.87261,35200000.0
2007-12-20 02:40:00,0.87252,0.87312,0.87252,0.87304,51200000.0
2007-12-20 02:45:00,0.87296,0.87302,0.87237,0.87271,37200000.0
2007-12-20 02:50:00,0.87267,0.87281,0.872,0.87273,48400000.0
2007-12-20 02:55:00,0.87264,0.87299,0.87237,0.87289,50400000.0
2007-12-20 03:00:00,0.87286,0.87292,0.87259,0.8727,59200000.0
2007-12-20 03:05:00,0.87273,0.87274,0.87097,0.87097,44800000.0
2007-12-20 03:10:00,0.87094,0.87116,0.86994,0.86994,55800000.0
2007-12-20 03:15:00,0.87031,0.87123,0.87031,0.87116,57600000.0
2007-12-20 03:20:00,0.8712,0.87131,0.87026,0.87118,47400000.0
2007-12-20 03:25:00,0.87127,0.87206,0.87125,0.87191,54800000.0
2007-12-20 03:30:00,0.87192,0.87205,0.87158,0.87177,38400000.0
2007-12-20 03:35:00,0.87186,0.87188,0.87141,0.87176,38400000.0
2007-12-20 03:40:00,0.872,0.8726,0.872,0.87258,50000000.0
2007-12-20 03:45:00,0.87197,0.87279,0.87197,0.87274,48000000.0
2007-12-20 03:50:00,0.87277,0.87277,0.87159,0.87271,41600000.0
2007-12-20 03:55:00,0.87265,0.87294,0.87243,0.87274,49800000.0
2007-12-20 04:00:00,0.87264,0.87288,0.87152,0.87265,83400000.0
2007-12-20 04:05:00,0.87263,0.87263,0.8723,0.87233,65200000.0
2007-12-20 04:10:00,0.87247,0.87267,0.87239,0.87253,52400000.0
2007-12-20 04:15:00,0.87251,0.87262,0.87239,0.87262,49400000.0
2007-12-20 04:20:00,0.87265,0.87275,0.87203,0.87268,28800000.0
2007-12-20 04:25:00,0.87268,0.87268,0.87168,0.87224,56000000.0
2007-12-20 04:30:00,0.87225,0.87262,0.87225,0.87262,49600000.0
2007-12-20 04:35:00,0.87248,0.87277,0.87164,0.87273,56400000.0
2007-12-20 04:40:00,0.87268,0.87275,0.87251,0.87269,54400000.0
2007-12-20 04:45:00,0.87274,0.87286,0.87267,0.87283,44800000.0
2007-12-20 04:50:00,0.87284,0.87337,0.87284,0.873,55400000.0
2007-12-20 04:55:00,0.87297,0.87315,0.87292,0.87292,67600000.0
2007-12-20 05:00:00,0.87289,0.87302,0.87243,0.87302,46200000.0
2007-12-20 05:05:00,0.87305,0.87309,0.8727,0.87288,56400000.0
2007-12-20 05:10:00,0.8729,0.87321,0.87283,0.87289,48000000.0
2007-12-20 05:15:00,0.8729,0.87308,0.87263,0.87279,50600000.0
2007-12-20 05:20:00,0.87282,0.87305,0.87204,0.87291,54400000.0
2007-12-20 05:25:00,0.87293,0.87293,0.87268,0.87274,62600000.0
2007-12-20 05:30:00,0.8727,0.87273,0.87254,0.8726,64400000.0
2007-12-20 05:35:00,0.87249,0.87256,0.8722,0.87256,38200000.0
2007-12-20 05:40:00,0.87257,0.87257,0.87192,0.87192,55800000.0
2007-12-20 05:45:00,0.87212,0.87222,0.87195,0.87204,51200000.0
2007-12-20 05:50:00,0.87198,0.87218,0.87186,0.8721,57600000.0
2007-12-20 05:55:00,0.87223,0.87235,0.87199,0.87208,40000000.0
2007-12-20 06:00:00,0.87206,0.87232,0.87188,0.87232,51200000.0
2007-12-20 06:05:00,0.87224,0.87245,0.87215,0.87241,45200000.0
2007-12-20 06:10:00,0.87236,0.87256,0.8717,0.87255,66000000.0
2007-12-20 06:15:00,0.87227,0.87235,0.87188,0.87197,72400000.0
2007-12-20 06:20:00,0.87181,0.87194,0.87115,0.87115,52200000.0
2007-12-20 06:25:00,0.87163,0.87189,0.87137,0.87184,56400000.0
2007-12-20 06:30:00,0.87139,0.87185,0.87099,0.87158,50600000.0
2007-12-20 06:35:00,0.8716,0.87192,0.87135,0.87183,57000000.0
2007-12-20 06:40:00,0.87181,0.87189,0.87092,0.87188,34000000.0
2007-12-20 06:45:00,0.87139,0.8719,0.87115,0.87178,58000000.0
2007-12-20 06:50:00,0.87175,0.87185,0.8709,0.87161,53400000.0
2007-12-20 06:55:00,0.87153,0.87157,0.87115,0.87115,46400000.0
2007-12-20 07:00:00,0.87107,0.8715,0.87083,0.8715,45800000.0
2007-12-20 07:05:00,0.87149,0.87149,0.87079,0.87116,65400000.0
2007-12-20 07:10:00,0.87111,0.87152,0.87111,0.87125,40400000.0
2007-12-20 07:15:00,0.87153,0.87164,0.87117,0.87133,65400000.0
2007-12-20 07:20:00,0.87136,0.87168,0.87086,0.87158,58600000.0
2007-12-20 07:25:00,0.8716,0.87167,0.87104,0.87163,59600000.0
2007-12-20 07:30:00,0.87177,0.87177,0.87141,0.87169,40400000.0
2007-12-20 07:35:00,0.87171,0.87173,0.87139,0.87171,76200000.0
2007-12-20 07:40:00,0.87163,0.87219,0.87163,0.87208,63800000.0
2007-12-20 07:45:00,0.8721,0.87211,0.87191,0.87193,76800000.0
2007-12-20 07:50:00,0.87221,0.87239,0.87202,0.87216,48000000.0
2007-12-20 07:55:00,0.87228,0.87231,0.87167,0.87189,71600000.0
2007-12-20 08:00:00,0.87204,0.87247,0.87193,0.87224,60800000.0
2007-12-20 08:05:00,0.87234,0.87253,0.87212,0.87219,62200000.0
2007-12-20 08:10:00,0.8722,0.87226,0.87176,0.87176,94600000.0
2007-12-20 08:15:00,0.87161,0.87175,0.87147,0.87161,81600000.0
2007-12-20 08:20:00,0.8717,0.87207,0.87135,0.87207,84000000.0
2007-12-20 08:25:00,0.87215,0.87248,0.872,0.87248,86400000.0
2007-12-20 08:30:00,0.87247,0.87253,0.87112,0.87208,85600000.0
2007-12-20 08:35:00,0.87203,0.87261,0.87202,0.8722,105600000.0
2007-12-20 08:40:00,0.87224,0.87243,0.87207,0.87222,70400000.0
2007-12-20 08:45:00,0.87224,0.87233,0.87137,0.87137,98000000.0
2007-12-20 08:50:00,0.87201,0.87241,0.87201,0.87234,166800000.0
2007-12-20 08:55:00,0.8723,0.87275,0.87209,0.87223,134800000.0
2007-12-20 09:00:00,0.87222,0.87233,0.87204,0.87224,144400000.0
2007-12-20 09:05:00,0.87222,0.87283,0.8722,0.87258,145600000.0
2007-12-20 09:10:00,0.87253,0.87259,0.87118,0.87213,136400000.0
2007-12-20 09:15:00,0.87202,0.87229,0.87185,0.87229,178400000.0
2007-12-20 09:20:00,0.87223,0.87227,0.87153,0.87186,175400000.0
2007-12-20 09:25:00,0.87224,0.87232,0.87165,0.87165,206000000.0
2007-12-20 09:30:00,0.87182,0.87209,0.87129,0.8716,146200000.0
2007-12-20 09:35:00,0.87189,0.87218,0.87177,0.87218,231400000.0
2007-12-20 09:40:00,0.872,0.87206,0.87134,0.8716,226400000.0
2007-12-20 09:45:00,0.87169,0.87235,0.87129,0.87235,130400000.0
2007-12-20 09:50:00,0.8723,0.87247,0.87205,0.87247,319800000.0
2007-12-20 09:55:00,0.87237,0.8724,0.8719,0.87203,235200000.0
2007-12-20 10:00:00,0.8721,0.87223,0.87194,0.87217,267200000.0
2007-12-20 10:05:00,0.8722,0.87265,0.87216,0.87256,259800000.0
2007-12-20 10:10:00,0.87286,0.87355,0.87225,0.87355,305600000.0
2007-12-20 10:15:00,0.87345,0.8736,0.87321,0.87353,227000000.0
2007-12-20 10:20:00,0.87365,0.87411,0.87346,0.87386,204800000.0
2007-12-20 10:25:00,0.87385,0.87402,0.87343,0.87389,373600000.0
2007-12-20 10:30:00,0.87388,0.87409,0.87369,0.8739,199400000.0
2007-12-20 10:35:00,0.87384,0.87398,0.87322,0.87396,122600000.0
2007-12-20 10:40:00,0.87397,0.87403,0.87328,0.87328,104000000.0
2007-12-20 10:45:00,0.8732,0.87405,0.87317,0.87388,145000000.0
2007-12-20 10:50:00,0.87383,0.87401,0.87369,0.87392,181200000.0
2007-12-20 10:55:00,0.87394,0.874,0.87357,0.87362,232400000.0
2007-12-20 11:00:00,0.87355,0.87382,0.87352,0.87382,196600000.0
2007-12-20 11:05:00,0.87379,0.87383,0.87353,0.8737,159800000.0
2007-12-20 11:10:00,0.87366,0.87392,0.87306,0.87381,318200000.0
2007-12-20 11:15:00,0.87366,0.87384,0.87352,0.87372,122200000.0
2007-12-20 11:20:00,0.87388,0.87396,0.8731,0.8731,228000000.0
2007-12-20 11:25:00,0.87298,0.87298,0.8721,0.87277,170600000.0
2007-12-20 11:30:00,0.87272,0.87318,0.87272,0.87299,171600000.0
2007-12-20 11:35:00,0.87321,0.87338,0.87303,0.87307,199800000.0
2007-12-20 11:40:00,0.87302,0.87361,0.87295,0.8736,170000000.0
2007-12-20 11:45:00,0.87366,0.8737,0.87266,0.87344,208400000.0
2007-12-20 11:50:00,0.87334,0.87343,0.87313,0.87327,200800000.0
2007-12-20 11:55:00,0.87327,0.87357,0.8729,0.8735,239400000.0
2007-12-20 12:00:00,0.87354,0.87417,0.87344,0.87407,142800000.0
2007-12-20 12:05:00,0.87403,0.87411,0.8735,0.87374,89400000.0
2007-12-20 12:10:00,0.87363,0.87476,0.87342,0.87446,125600000.0
2007-12-20 12:15:00,0.87442,0.87466,0.87429,0.87455,206000000.0
2007-12-20 12:20:00,0.87458,0.87511,0.87458,0.87486,198000000.0
2007-12-20 12:25:00,0.87488,0.87505,0.87404,0.87405,251400000.0
2007-12-20 12:30:00,0.8748,0.8748,0.87382,0.87426,193800000.0
2007-12-20 12:35:00,0.87413,0.87422,0.87365,0.87389,165200000.0
2007-12-20 12:40:00,0.87386,0.87397,0.87355,0.87358,97600000.0
2007-12-20 12:45:00,0.87362,0.87371,0.87306,0.87306,226400000.0
2007-12-20 12:50:00,0.87307,0.87379,0.87255,0.87379,102000000.0
2007-12-20 12:55:00,0.87363,0.87405,0.8735,0.87379,153400000.0
2007-12-20 13:00:00,0.87392,0.87461,0.87385,0.87461,102400000.0
2007-12-20 13:05:00,0.87494,0.87526,0.87409,0.87429,133200000.0
2007-12-20 13:10:00,0.87437,0.87486,0.87427,0.87475,152200000.0
2007-12-20 13:15:00,0.87442,0.87448,0.87407,0.87422,244600000.0
2007-12-20 13:20:00,0.87453,0.87505,0.87446,0.87495,182800000.0
2007-12-20 13:25:00,0.87495,0.87506,0.87473,0.87478,208800000.0
2007-12-20 13:30:00,0.87474,0.87494,0.87419,0.87493,107000000.0
2007-12-20 13:35:00,0.87489,0.87505,0.87457,0.87482,137800000.0
2007-12-20 13:40:00,0.87477,0.87521,0.87425,0.87425,186800000.0
2007-12-20 13:45:00,0.87435,0.87489,0.87425,0.87452,115600000.0
2007-12-20 13:50:00,0.87463,0.87463,0.87414,0.87459,151200000.0
2007-12-20 13:55:00,0.87452,0.87483,0.87439,0.87475,171200000.0
2007-12-20 14:00:00,0.87464,0.87464,0.87415,0.87447,128800000.0
2007-12-20 14:05:00,0.87449,0.8747,0.8743,0.8743,157200000.0
2007-12-20 14:10:00,0.87434,0.87446,0.87426,0.87442,121000000.0
2007-12-20 14:15:00,0.87442,0.87457,0.8738,0.87381,141200000.0
2007-12-20 14:20:00,0.87384,0.874,0.87306,0.87345,124800000.0
2007-12-20 14:25:00,0.8735,0.87351,0.87278,0.87324,104000000.0
2007-12-20 14:30:00,0.87302,0.87324,0.8727,0.87281,65000000.0
2007-12-20 14:35:00,0.87293,0.8735,0.87259,0.8735,75200000.0
2007-12-20 14:40:00,0.87366,0.87369,0.87311,0.87342,65000000.0
2007-12-20 14:45:00,0.87337,0.87373,0.87324,0.8734,57600000.0
2007-12-20 14:50:00,0.87266,0.87345,0.87262,0.87336,67200000.0
2007-12-20 14:55:00,0.8734,0.87368,0.87334,0.87349,67600000.0
2007-12-20 15:00:00,0.87341,0.87341,0.87221,0.87319,62400000.0
2007-12-20 15:05:00,0.87332,0.87349,0.87249,0.87281,71800000.0
2007-12-20 15:10:00,0.87313,0.87403,0.87302,0.87403,62400000.0
2007-12-20 15:15:00,0.87453,0.87455,0.87377,0.87402,64000000.0
2007-12-20 15:20:00,0.87402,0.87426,0.87389,0.87408,73600000.0
2007-12-20 15:25:00,0.87395,0.87412,0.87334,0.87383,67200000.0
2007-12-20 15:30:00,0.8738,0.87409,0.87359,0.87389,60800000.0
2007-12-20 15:35:00,0.874,0.874,0.87296,0.87296,68000000.0
2007-12-20 15:40:00,0.87304,0.87357,0.87302,0.87342,67200000.0
2007-12-20 15:45:00,0.87376,0.87427,0.87365,0.87382,77800000.0
2007-12-20 15:50:00,0.87393,0.87429,0.8739,0.87426,70400000.0
2007-12-20 15:55:00,0.87427,0.87427,0.87372,0.87407,70800000.0
2007-12-20 16:00:00,0.87434,0.87478,0.87388,0.87439,67200000.0
2007-12-20 16:05:00,0.87463,0.87562,0.87454,0.87559,71600000.0
2007-12-20 16:10:00,0.87557,0.87561,0.87515,0.8755,69200000.0
2007-12-20 16:15:00,0.87546,0.87637,0.87509,0.87635,62400000.0
2007-12-20 16:20:00,0.87633,0.87654,0.87626,0.8764,68200000.0
2007-12-20 16:25:00,0.87643,0.8767,0.87633,0.87643,70400000.0
2007-12-20 16:30:00,0.87634,0.87645,0.87603,0.87626,62400000.0
2007-12-20 16:35:00,0.87643,0.87656,0.87572,0.87596,71800000.0
2007-12-20 16:40:00,0.87654,0.87657,0.87573,0.87586,69800000.0
2007-12-20 16:45:00,0.87594,0.87596,0.87533,0.87566,76200000.0
2007-12-20 16:50:00,0.87551,0.87563,0.87531,0.8754,57600000.0
2007-12-20 16:55:00,0.87593,0.87678,0.8758,0.87674,66000000.0
2007-12-20 17:00:00,0.87641,0.87703,0.87617,0.87665,67200000.0
2007-12-20 17:05:00,0.87626,0.87626,0.87557,0.87565,62800000.0
2007-12-20 17:10:00,0.87531,0.87609,0.87518,0.8759,66000000.0
2007-12-20 17:15:00,0.87592,0.87592,0.8746,0.8746,67000000.0
2007-12-20 17:20:00,0.8745,0.87474,0.87397,0.87451,68000000.0
2007-12-20 17:25:00,0.87444,0.87496,0.87444,0.87482,58600000.0
2007-12-20 17:30:00,0.87491,0.87523,0.8746,0.87487,65000000.0
2007-12-20 17:35:00,0.8748,0.87576,0.8748,0.87521,64400000.0
2007-12-20 17:40:00,0.87517,0.87548,0.87506,0.87528,72000000.0
2007-12-20 17:45:00,0.87531,0.87562,0.87498,0.87508,68800000.0
2007-12-20 17:50:00,0.87505,0.87552,0.8748,0.87514,63400000.0
2007-12-20 17:55:00,0.87513,0.87538,0.87421,0.87451,61800000.0
2007-12-20 18:00:00,0.8745,0.8745,0.87386,0.87441,69200000.0
2007-12-20 18:05:00,0.87429,0.87486,0.87429,0.87474,67600000.0
2007-12-20 18:10:00,0.87457,0.87489,0.87433,0.87433,57000000.0
2007-12-20 18:15:00,0.87447,0.87494,0.87443,0.87482,64000000.0
2007-12-20 18:20:00,0.87495,0.87535,0.8749,0.87501,65600000.0
2007-12-20 18:25:00,0.87491,0.87561,0.87442,0.875,75600000.0
2007-12-20 18:30:00,0.8751,0.8753,0.87498,0.87517,71200000.0
2007-12-20 18:35:00,0.87519,0.87534,0.87484,0.87486,65000000.0
2007-12-20 18:40:00,0.87483,0.87503,0.87474,0.87489,73000000.0
2007-12-20 18:45:00,0.87483,0.87521,0.87438,0.87438,63400000.0
2007-12-20 18:50:00,0.87416,0.87437,0.87394,0.87395,80800000.0
2007-12-20 18:55:00,0.87397,0.874,0.87342,0.87363,67600000.0
2007-12-20 19:00:00,0.87333,0.87381,0.87302,0.87374,67200000.0
2007-12-20 19:05:00,0.87378,0.87378,0.8734,0.87356,64000000.0
2007-12-20 19:10:00,0.87332,0.87394,0.87332,0.87339,67200000.0
2007-12-20 19:15:00,0.87372,0.87389,0.87286,0.87354,57600000.0
2007-12-20 19:20:00,0.87345,0.8741,0.87342,0.87401,56400000.0
2007-12-20 19:25:00,0.87413,0.87429,0.8738,0.87419,72000000.0
2007-12-20 19:30:00,0.8742,0.8742,0.87386,0.87406,65800000.0
2007-12-20 19:35:00,0.87409,0.87446,0.87376,0.87442,65600000.0
2007-12-20 19:40:00,0.8744,0.87441,0.87361,0.87436,62400000.0
2007-12-20 19:45:00,0.87459,0.87464,0.87388,0.87428,61800000.0
2007-12-20 19:50:00,0.8741,0.87452,0.87382,0.87412,73600000.0
2007-12-20 19:55:00,0.87457,0.87464,0.87412,0.87454,68800000.0
2007-12-20 20:00:00,0.87441,0.8748,0.87414,0.8748,64800000.0
2007-12-20 20:05:00,0.87489,0.87516,0.87402,0.8744,63400000.0
2007-12-20 20:10:00,0.87498,0.87538,0.87445,0.87528,49600000.0
2007-12-20 20:15:00,0.87521,0.87542,0.87516,0.87541,67000000.0
2007-12-20 20:20:00,0.8753,0.87566,0.87521,0.87549,66000000.0
2007-12-20 20:25:00,0.87545,0.87552,0.87525,0.87536,61200000.0
2007-12-20 20:30:00,0.87528,0.87564,0.87438,0.87557,71800000.0
2007-12-20 20:35:00,0.87544,0.87584,0.87541,0.8756,60800000.0
2007-12-20 20:40:00,0.87569,0.87616,0.87569,0.8758,70800000.0
2007-12-20 20:45:00,0.8758,0.87587,0.87494,0.8753,69200000.0
2007-12-20 20:50:00,0.87495,0.8764,0.87495,0.87637,60800000.0
2007-12-20 20:55:00,0.87645,0.87645,0.87615,0.87621,59200000.0
2007-12-20 21:00:00,0.87618,0.87658,0.87572,0.87619,67200000.0
2007-12-20 21:05:00,0.87629,0.87648,0.87609,0.87609,68800000.0
2007-12-20 21:10:00,0.87626,0.87664,0.87617,0.87664,59600000.0
2007-12-20 21:15:00,0.87638,0.87655,0.87555,0.87603,69800000.0
2007-12-20 21:20:00,0.87645,0.87682,0.87632,0.87682,70400000.0
2007-12-20 21:25:00,0.87648,0.87666,0.8762,0.87654,69800000.0
2007-12-20 21:30:00,0.87637,0.87662,0.87562,0.87661,63200000.0
2007-12-20 21:35:00,0.87662,0.87675,0.87627,0.87632,70400000.0
2007-12-20 21:40:00,0.87637,0.87638,0.87607,0.87621,64000000.0
2007-12-20 21:45:00,0.87621,0.8769,0.87602,0.87686,52800000.0
2007-12-20 21:50:00,0.87692,0.87782,0.87681,0.87776,75600000.0
2007-12-20 21:55:00,0.87775,0.87779,0.87693,0.87777,64000000.0
2007-12-20 22:00:00,0.87765,0.87838,0.87751,0.87807,76800000.0
2007-12-20 22:05:00,0.87806,0.87829,0.87795,0.87807,59200000.0
2007-12-20 22:10:00,0.8781,0.87855,0.87801,0.87854,64000000.0
2007-12-20 22:15:00,0.87827,0.87827,0.87769,0.87769,56000000.0
2007-12-20 22:20:00,0.87764,0.87794,0.87751,0.8779,62400000.0
2007-12-20 22:25:00,0.87792,0.87804,0.87746,0.87774,60800000.0
2007-12-20 22:30:00,0.87777,0.87788,0.87759,0.87788,66600000.0
2007-12-20 22:35:00,0.87794,0.87813,0.87778,0.878,64400000.0
2007-12-20 22:40:00,0.87777,0.87813,0.87735,0.87806,62200000.0
2007-12-20 22:45:00,0.87809,0.87832,0.87769,0.87793,49600000.0
2007-12-20 22:50:00,0.87798,0.87947,0.87798,0.87942,62800000.0
2007-12-20 22:55:00,0.87937,0.87937,0.87882,0.879,60200000.0
2007-12-20 23:00:00,0.87893,0.87907,0.87869,0.87896,67200000.0
2007-12-20 23:05:00,0.87891,0.87904,0.87769,0.87898,52200000.0
2007-12-20 23:10:00,0.87909,0.87916,0.8789,0.87911,72400000.0
2007-12-20 23:15:00,0.87859,0.87944,0.87859,0.87935,62400000.0
2007-12-20 23:20:00,0.87943,0.87954,0.87901,0.87902,62400000.0
2007-12-20 23:25:00,0.87898,0.879,0.87836,0.87836,55800000.0
2007-12-20 23:30:00,0.87875,0.87887,0.87844,0.8787,63400000.0
2007-12-20 23:35:00,0.8786,0.87868,0.87776,0.87849,61200000.0
2007-12-20 23:40:00,0.87837,0.87846,0.87781,0.878,65800000.0
2007-12-20 23:45:00,0.87967,0.88013,0.87854,0.87924,59200000.0
2007-12-20 23:50:00,0.87931,0.87939,0.87884,0.87902,59200000.0
2007-12-20 23:55:00,0.8789,0.87924,0.87869,0.87899,73600000.0
2007-12-21 00:00:00,0.87899,0.87969,0.87887,0.87969,68200000.0
2007-12-21 00:05:00,0.87987,0.88146,0.87977,0.88145,74400000.0
2007-12-21 00:10:00,0.88153,0.88206,0.88129,0.88129,56800000.0
2007-12-21 00:15:00,0.88131,0.88201,0.88127,0.88197,64000000.0
2007-12-21 00:20:00,0.882,0.88262,0.8817,0.8817,58000000.0
2007-12-21 00:25:00,0.88205,0.88343,0.88204,0.88343,57600000.0
2007-12-21 00:30:00,0.88343,0.8835,0.88304,0.88314,65000000.0
2007-12-21 00:35:00,0.88328,0.88408,0.8831,0.88383,57600000.0
2007-12-21 00:40:00,0.88394,0.88402,0.8829,0.8831,59200000.0
2007-12-21 00:45:00,0.88309,0.88309,0.88269,0.88269,58600000.0
2007-12-21 00:50:00,0.88259,0.88259,0.88187,0.88226,59200000.0
2007-12-21 00:55:00,0.88242,0.88246,0.88182,0.88182,72800000.0
2007-12-21 01:00:00,0.88205,0.88211,0.88175,0.88182,68200000.0
2007-12-21 01:05:00,0.88152,0.88173,0.88093,0.88096,63400000.0
2007-12-21 01:10:00,0.88109,0.88137,0.88071,0.88115,66000000.0
2007-12-21 01:15:00,0.88116,0.88134,0.88047,0.88097,67200000.0
2007-12-21 01:20:00,0.88104,0.88127,0.8809,0.88106,61600000.0
2007-12-21 01:25:00,0.88115,0.88143,0.88106,0.88143,65600000.0
2007-12-21 01:30:00,0.88134,0.88163,0.88026,0.88121,60800000.0
2007-12-21 01:35:00,0.88093,0.8811,0.88022,0.88022,58000000.0
2007-12-21 01:40:00,0.8804,0.88065,0.88037,0.88065,60800000.0
2007-12-21 01:45:00,0.88063,0.88098,0.8804,0.88098,72400000.0
2007-12-21 01:50:00,0.88097,0.88111,0.88081,0.88096,68200000.0
2007-12-21 01:55:00,0.88092,0.88113,0.88074,0.88098,72000000.0
2007-12-21 02:00:00,0.88103,0.88163,0.88091,0.88159,44200000.0
2007-12-21 02:05:00,0.8815,0.8815,0.88086,0.88103,44800000.0
2007-12-21 02:10:00,0.88107,0.88107,0.88076,0.88101,41600000.0
2007-12-21 02:15:00,0.88067,0.88128,0.88054,0.88128,51600000.0
2007-12-21 02:20:00,0.88118,0.88119,0.88084,0.88084,40000000.0
2007-12-21 02:25:00,0.88076,0.88084,0.88063,0.88071,25000000.0
2007-12-21 02:30:00,0.88084,0.88084,0.87991,0.88002,54400000.0
2007-12-21 02:35:00,0.88005,0.88051,0.88003,0.88036,43600000.0
2007-12-21 02:40:00,0.88033,0.88105,0.88033,0.88104,43600000.0
2007-12-21 02:45:00,0.88126,0.88259,0.88126,0.88251,48800000.0
2007-12-21 02:50:00,0.88205,0.88213,0.88139,0.88169,48000000.0
2007-12-21 02:55:00,0.88177,0.88196,0.88147,0.88177,65600000.0
2007-12-21 03:00:00,0.88158,0.88231,0.88158,0.88158,52800000.0
2007-12-21 03:05:00,0.88137,0.88155,0.88116,0.88155,48000000.0
2007-12-21 03:10:00,0.88163,0.88196,0.88151,0.88153,45800000.0
2007-12-21 03:15:00,0.8816,0.88231,0.88156,0.88182,48400000.0
2007-12-21 03:20:00,0.88174,0.88232,0.88165,0.88232,38800000.0
2007-12-21 03:25:00,0.8824,0.88244,0.88171,0.88171,58000000.0
2007-12-21 03:30:00,0.88205,0.88217,0.88136,0.88136,35600000.0
2007-12-21 03:35:00,0.88123,0.88148,0.88123,0.88145,28800000.0
2007-12-21 03:40:00,0.88144,0.88168,0.88133,0.88159,45800000.0
2007-12-21 03:45:00,0.8815,0.88156,0.88091,0.881,50800000.0
2007-12-21 03:50:00,0.88093,0.88141,0.8808,0.88132,50200000.0
2007-12-21 03:55:00,0.88121,0.8816,0.88074,0.88159,59200000.0
2007-12-21 04:00:00,0.88151,0.88252,0.88105,0.88252,85200000.0
2007-12-21 04:05:00,0.88257,0.88257,0.88187,0.88198,54400000.0
2007-12-21 04:10:00,0.88206,0.88214,0.88177,0.88199,46400000.0
2007-12-21 04:15:00,0.88192,0.88249,0.88176,0.88231,54200000.0
2007-12-21 04:20:00,0.88233,0.88237,0.8821,0.88221,51200000.0
2007-12-21 04:25:00,0.88232,0.88232,0.88114,0.88218,67600000.0
2007-12-21 04:30:00,0.88215,0.88223,0.88166,0.88202,46800000.0
2007-12-21 04:35:00,0.88199,0.88244,0.88121,0.88233,60800000.0
2007-12-21 04:40:00,0.88233,0.88255,0.88223,0.88253,61800000.0
2007-12-21 04:45:00,0.88256,0.88299,0.88247,0.88297,62400000.0
2007-12-21 04:50:00,0.88287,0.88343,0.88248,0.88311,53200000.0
2007-12-21 04:55:00,0.8832,0.88331,0.88266,0.88269,68800000.0
2007-12-21 05:00:00,0.88278,0.88296,0.88273,0.88289,55400000.0
2007-12-21 05:05:00,0.88283,0.88297,0.88212,0.88296,61800000.0
2007-12-21 05:10:00,0.88295,0.88318,0.88286,0.88309,57600000.0
2007-12-21 05:15:00,0.88305,0.88308,0.88212,0.88285,44800000.0
2007-12-21 05:20:00,0.88277,0.88288,0.88207,0.88262,61200000.0
2007-12-21 05:25:00,0.88261,0.88271,0.88234,0.88251,79400000.0
2007-12-21 05:30:00,0.88229,0.88229,0.88189,0.88196,67200000.0
2007-12-21 05:35:00,0.88217,0.88244,0.88188,0.88212,44800000.0
2007-12-21 05:40:00,0.88241,0.88246,0.88184,0.88184,63400000.0
2007-12-21 05:45:00,0.88202,0.88203,0.88112,0.8817,61600000.0
2007-12-21 05:50:00,0.88162,0.88193,0.88161,0.88163,58600000.0
2007-12-21 05:55:00,0.8816,0.88177,0.88141,0.88164,51200000.0
2007-12-21 06:00:00,0.88164,0.88189,0.8816,0.88177,56800000.0
2007-12-21 06:05:00,0.88199,0.88217,0.88136,0.88136,58000000.0
2007-12-21 06:10:00,0.88147,0.88166,0.88108,0.88163,65600000.0
2007-12-21 06:15:00,0.88151,0.88222,0.8815,0.8821,73000000.0
2007-12-21 06:20:00,0.88209,0.88232,0.88158,0.88165,57600000.0
2007-12-21 06:25:00,0.88161,0.88173,0.88111,0.8814,57600000.0
2007-12-21 06:30:00,0.8808,0.88149,0.8808,0.88115,30400000.0
2007-12-21 06:35:00,0.88118,0.88135,0.88115,0.88129,52800000.0
2007-12-21 06:40:00,0.88129,0.88134,0.88103,0.88124,48400000.0
2007-12-21 06:45:00,0.88116,0.88131,0.88073,0.88094,55400000.0
2007-12-21 06:50:00,0.88111,0.88125,0.88021,0.88118,56000000.0
2007-12-21 06:55:00,0.8811,0.88146,0.88108,0.88137,61800000.0
2007-12-21 07:00:00,0.88114,0.88114,0.87995,0.88046,38400000.0
2007-12-21 07:05:00,0.8804,0.88079,0.88035,0.88079,57000000.0
2007-12-21 07:10:00,0.88064,0.88084,0.88028,0.88069,36800000.0
2007-12-21 07:15:00,0.88092,0.88122,0.88001,0.88082,49000000.0
2007-12-21 07:20:00,0.88122,0.88129,0.88024,0.88076,65600000.0
2007-12-21 07:25:00,0.88097,0.88097,0.88066,0.88074,59200000.0
2007-12-21 07:30:00,0.88074,0.88084,0.88027,0.88027,35200000.0
2007-12-21 07:35:00,0.88077,0.88084,0.88064,0.8807,63200000.0
2007-12-21 07:40:00,0.88068,0.88109,0.88045,0.88103,61600000.0
2007-12-21 07:45:00,0.88116,0.88168,0.88089,0.88168,86200000.0
2007-12-21 07:50:00,0.8815,0.8815,0.88105,0.88148,57600000.0
2007-12-21 07:55:00,0.88162,0.88231,0.88143,0.88186,62400000.0
2007-12-21 08:00:00,0.88149,0.88208,0.88149,0.88184,60800000.0
2007-12-21 08:05:00,0.88201,0.88204,0.88157,0.88168,75600000.0
2007-12-21 08:10:00,0.88169,0.88169,0.88093,0.88113,94400000.0
2007-12-21 08:15:00,0.88128,0.88141,0.88075,0.88075,81000000.0
2007-12-21 08:20:00,0.88067,0.88108,0.88034,0.88104,87400000.0
2007-12-21 08:25:00,0.88109,0.88186,0.88096,0.88097,86200000.0
2007-12-21 08:30:00,0.88081,0.88129,0.88077,0.88097,87400000.0
2007-12-21 08:35:00,0.88082,0.88082,0.88011,0.88016,110600000.0
2007-12-21 08:40:00,0.8802,0.8802,0.8799,0.88003,83600000.0
2007-12-21 08:45:00,0.88003,0.88024,0.87994,0.88017,108400000.0
2007-12-21 08:50:00,0.88028,0.88037,0.88005,0.88026,167400000.0
2007-12-21 08:55:00,0.88021,0.88114,0.8799,0.88092,134600000.0
2007-12-21 09:00:00,0.88101,0.8811,0.87982,0.88011,146400000.0
2007-12-21 09:05:00,0.8804,0.88062,0.88024,0.88051,145200000.0
2007-12-21 09:10:00,0.8806,0.88112,0.88003,0.88097,136800000.0
2007-12-21 09:15:00,0.88111,0.88185,0.8811,0.88146,179200000.0
2007-12-21 09:20:00,0.88105,0.88105,0.87979,0.87997,176200000.0
2007-12-21 09:25:00,0.87986,0.88046,0.87986,0.88046,208400000.0
2007-12-21 09:30:00,0.88049,0.88055,0.88028,0.88041,147600000.0
2007-12-21 09:35:00,0.88038,0.88144,0.88037,0.88069,231800000.0
2007-12-21 09:40:00,0.88054,0.88086,0.88046,0.8807,227000000.0
2007-12-21 09:45:00,0.88059,0.88091,0.88048,0.88073,130000000.0
2007-12-21 09:50:00,0.88075,0.88106,0.88074,0.88096,321600000.0
2007-12-21 09:55:00,0.88094,0.88121,0.88077,0.88114,234000000.0
2007-12-21 10:00:00,0.88102,0.8817,0.8807,0.88093,265600000.0
2007-12-21 10:05:00,0.88122,0.88157,0.88111,0.8815,261600000.0
2007-12-21 10:10:00,0.88147,0.88167,0.88059,0.88148,305000000.0
2007-12-21 10:15:00,0.88139,0.88201,0.88139,0.88176,226400000.0
2007-12-21 10:20:00,0.88176,0.88221,0.88159,0.88221,204000000.0
2007-12-21 10:25:00,0.88226,0.88263,0.88213,0.88213,369600000.0
2007-12-21 10:30:00,0.88205,0.88205,0.88178,0.88204,200400000.0
2007-12-21 10:35:00,0.88201,0.88223,0.88192,0.88216,123200000.0
2007-12-21 10:40:00,0.88216,0.88237,0.88198,0.88232,103600000.0
2007-12-21 10:45:00,0.88197,0.88238,0.88181,0.88196,145800000.0
2007-12-21 10:50:00,0.88199,0.88235,0.88174,0.88219,180600000.0
2007-12-21 10:55:00,0.88229,0.88229,0.88195,0.88195,231800000.0
2007-12-21 11:00:00,0.88199,0.88219,0.88186,0.88203,196800000.0
2007-12-21 11:05:00,0.88209,0.88216,0.88175,0.88178,160400000.0
2007-12-21 11:10:00,0.88182,0.88282,0.88182,0.88262,318200000.0
2007-12-21 11:15:00,0.88274,0.88403,0.8827,0.884,122000000.0
2007-12-21 11:20:00,0.88412,0.88437,0.88365,0.88392,226800000.0
2007-12-21 11:25:00,0.88391,0.88391,0.88359,0.88368,173200000.0
2007-12-21 11:30:00,0.88363,0.8839,0.8834,0.88376,168600000.0
2007-12-21 11:35:00,0.88373,0.88394,0.88361,0.88368,199600000.0
2007-12-21 11:40:00,0.88367,0.88371,0.88305,0.88349,170000000.0
2007-12-21 11:45:00,0.88329,0.88351,0.88289,0.88289,208000000.0
2007-12-21 11:50:00,0.883,0.88367,0.88288,0.88367,199400000.0
2007-12-21 11:55:00,0.8834,0.88423,0.8834,0.88422,238200000.0
2007-12-21 12:00:00,0.8844,0.88471,0.88433,0.88468,144400000.0
2007-12-21 12:05:00,0.88462,0.88522,0.8846,0.88519,89600000.0
2007-12-21 12:10:00,0.88545,0.88595,0.88517,0.88551,124800000.0
2007-12-21 12:15:00,0.88555,0.88602,0.88545,0.88594,205600000.0
2007-12-21 12:20:00,0.88581,0.88591,0.8849,0.88543,198800000.0
2007-12-21 12:25:00,0.8855,0.8855,0.88387,0.88418,251000000.0
2007-12-21 12:30:00,0.88508,0.88528,0.88404,0.88527,194400000.0
2007-12-21 12:35:00,0.88541,0.88578,0.8852,0.88576,165000000.0
2007-12-21 12:40:00,0.88563,0.88563,0.88524,0.8853,98400000.0
2007-12-21 12:45:00,0.88537,0.88542,0.8843,0.88448,227800000.0
2007-12-21 12:50:00,0.88465,0.88501,0.88394,0.8845,104400000.0
2007-12-21 12:55:00,0.88441,0.88498,0.88418,0.8848,153600000.0
2007-12-21 13:00:00,0.88461,0.88489,0.88425,0.88448,102400000.0
2007-12-21 13:05:00,0.88445,0.8859,0.88445,0.8851,131600000.0
2007-12-21 13:10:00,0.88507,0.88512,0.88409,0.88433,151800000.0
2007-12-21 13:15:00,0.88415,0.88429,0.88364,0.88364,246000000.0
2007-12-21 13:20:00,0.88361,0.88391,0.88338,0.8839,182600000.0
2007-12-21 13:25:00,0.884,0.88435,0.88383,0.88416,208400000.0
2007-12-21 13:30:00,0.884,0.88447,0.88373,0.88427,108000000.0
2007-12-21 13:35:00,0.88433,0.88457,0.88385,0.88418,137600000.0
2007-12-21 13:40:00,0.88417,0.88438,0.88387,0.88387,184400000.0
2007-12-21 13:45:00,0.88394,0.88449,0.88378,0.88439,115200000.0
2007-12-21 13:50:00,0.88433,0.88445,0.88409,0.88412,150800000.0
2007-12-21 13:55:00,0.88423,0.8845,0.88398,0.88404,171600000.0
2007-12-21 14:00:00,0.88423,0.88436,0.88386,0.88394,130400000.0
2007-12-21 14:05:00,0.88416,0.88444,0.88395,0.88421,157000000.0
2007-12-21 14:10:00,0.88426,0.88476,0.88406,0.8842,122400000.0
2007-12-21 14:15:00,0.88424,0.88424,0.88381,0.88383,141200000.0
2007-12-21 14:20:00,0.88377,0.88414,0.88373,0.8838,125600000.0
2007-12-21 14:25:00,0.88386,0.88437,0.88375,0.88432,104000000.0
2007-12-21 14:30:00,0.8845,0.88468,0.88443,0.88448,66000000.0
2007-12-21 14:35:00,0.88436,0.88437,0.88399,0.88415,74600000.0
2007-12-21 14:40:00,0.8843,0.88434,0.88408,0.88417,60000000.0
2007-12-21 14:45:00,0.88412,0.88438,0.88408,0.88424,58000000.0
2007-12-21 14:50:00,0.88422,0.88467,0.88403,0.88464,67600000.0
2007-12-21 14:55:00,0.88474,0.88474,0.88435,0.88469,67800000.0
2007-12-21 15:00:00,0.88484,0.88486,0.88344,0.88433,62800000.0
2007-12-21 15:05:00,0.88438,0.88471,0.88383,0.88384,72000000.0
2007-12-21 15:10:00,0.88386,0.88458,0.88379,0.88419,62400000.0
2007-12-21 15:15:00,0.88397,0.88446,0.88396,0.88396,64000000.0
2007-12-21 15:20:00,0.88407,0.88461,0.88401,0.88457,74000000.0
2007-12-21 15:25:00,0.88462,0.88471,0.88386,0.88386,67200000.0
2007-12-21 15:30:00,0.8839,0.88468,0.8839,0.88444,61600000.0
2007-12-21 15:35:00,0.88456,0.88461,0.88434,0.88457,67200000.0
2007-12-21 15:40:00,0.88461,0.88473,0.88437,0.88448,67000000.0
2007-12-21 15:45:00,0.88444,0.88444,0.88336,0.88358,78400000.0
2007-12-21 15:50:00,0.88347,0.88412,0.88342,0.8836,70400000.0
2007-12-21 15:55:00,0.88367,0.88379,0.88358,0.88379,70400000.0
2007-12-21 16:00:00,0.88384,0.88462,0.88315,0.88445,67200000.0
2007-12-21 16:05:00,0.88486,0.88486,0.88439,0.88472,71400000.0
2007-12-21 16:10:00,0.88474,0.88487,0.88462,0.88487,68200000.0
2007-12-21 16:15:00,0.8852,0.88532,0.88428,0.88495,62800000.0
2007-12-21 16:20:00,0.88495,0.88504,0.88455,0.88483,68600000.0
2007-12-21 16:25:00,0.88483,0.88502,0.88461,0.88468,69800000.0
2007-12-21 16:30:00,0.88456,0.88486,0.88454,0.88463,61800000.0
2007-12-21 16:35:00,0.88482,0.88484,0.884,0.88449,72000000.0
2007-12-21 16:40:00,0.8847,0.885,0.88451,0.88491,70400000.0
2007-12-21 16:45:00,0.88508,0.88567,0.88505,0.88567,77200000.0
2007-12-21 16:50:00,0.88559,0.88578,0.88515,0.88529,57600000.0
2007-12-21 16:55:00,0.88539,0.88539,0.88403,0.88403,66000000.0
2007-12-21 17:00:00,0.88398,0.88522,0.88398,0.88482,67600000.0
2007-12-21 17:05:00,0.88473,0.88499,0.88446,0.88491,62400000.0
2007-12-21 17:10:00,0.88477,0.88478,0.8846,0.88462,65600000.0
2007-12-21 17:15:00,0.88451,0.88459,0.88425,0.88425,67600000.0
2007-12-21 17:20:00,0.88446,0.88465,0.88439,0.8846,66800000.0
2007-12-21 17:25:00,0.88455,0.88461,0.88413,0.88435,59200000.0
2007-12-21 17:30:00,0.88464,0.88478,0.88394,0.88461,65600000.0
2007-12-21 17:35:00,0.88459,0.88582,0.88459,0.88582,68800000.0
2007-12-21 17:40:00,0.88586,0.88586,0.88521,0.88521,72000000.0
2007-12-21 17:45:00,0.88519,0.88571,0.88499,0.88571,68800000.0
2007-12-21 17:50:00,0.88587,0.88614,0.88493,0.88595,64400000.0
2007-12-21 17:55:00,0.88597,0.88708,0.88597,0.88707,62200000.0
2007-12-21 18:00:00,0.88696,0.88704,0.8857,0.88573,69200000.0
2007-12-21 18:05:00,0.88579,0.88604,0.88507,0.88544,67200000.0
2007-12-21 18:10:00,0.88546,0.88558,0.88496,0.88521,58400000.0
2007-12-21 18:15:00,0.88538,0.88582,0.88519,0.88546,64000000.0
2007-12-21 18:20:00,0.88539,0.88571,0.88531,0.88571,65000000.0
2007-12-21 18:25:00,0.88585,0.88585,0.88409,0.88519,75600000.0
2007-12-21 18:30:00,0.88518,0.88576,0.88502,0.88576,69200000.0
2007-12-21 18:35:00,0.88604,0.88606,0.88542,0.88549,66000000.0
2007-12-21 18:40:00,0.88556,0.88609,0.88546,0.88571,73600000.0
2007-12-21 18:45:00,0.88557,0.88567,0.88484,0.88495,63400000.0
2007-12-21 18:50:00,0.88496,0.88496,0.88346,0.88362,80400000.0
2007-12-21 18:55:00,0.88354,0.88374,0.88331,0.88358,67200000.0
2007-12-21 19:00:00,0.88338,0.88389,0.88338,0.8838,66600000.0
2007-12-21 19:05:00,0.88377,0.88438,0.88377,0.88405,64000000.0
2007-12-21 19:10:00,0.88384,0.88401,0.88117,0.88117,67200000.0
2007-12-21 19:15:00,0.8808,0.88177,0.88059,0.88121,58000000.0
2007-12-21 19:20:00,0.88107,0.88164,0.88107,0.8814,56000000.0
2007-12-21 19:25:00,0.88124,0.88128,0.88046,0.88092,71200000.0
2007-12-21 19:30:00,0.88113,0.88227,0.88089,0.88203,66000000.0
2007-12-21 19:35:00,0.88206,0.88226,0.8817,0.8822,65600000.0
2007-12-21 19:40:00,0.88207,0.88207,0.88134,0.88157,62800000.0
2007-12-21 19:45:00,0.88157,0.88255,0.88157,0.8825,62800000.0
2007-12-21 19:50:00,0.88253,0.88253,0.88217,0.88234,74400000.0
2007-12-21 19:55:00,0.88242,0.88252,0.88217,0.88234,69200000.0
2007-12-21 20:00:00,0.88227,0.88252,0.88174,0.88252,64000000.0
2007-12-21 20:05:00,0.88251,0.88273,0.88167,0.8817,64000000.0
2007-12-21 20:10:00,0.88242,0.88249,0.88217,0.88217,55800000.0
2007-12-21 20:15:00,0.88163,0.88265,0.88163,0.88258,67600000.0
2007-12-21 20:20:00,0.88242,0.88253,0.88198,0.88242,66000000.0
2007-12-21 20:25:00,0.88238,0.88254,0.88179,0.88194,52800000.0
2007-12-21 20:30:00,0.88211,0.88216,0.88099,0.88203,70800000.0
2007-12-21 20:35:00,0.8819,0.8819,0.88136,0.88158,60800000.0
2007-12-21 20:40:00,0.88188,0.88218,0.88111,0.88218,70800000.0
2007-12-21 20:45:00,0.88212,0.88241,0.88212,0.88225,68200000.0
2007-12-21 20:50:00,0.88223,0.88227,0.88192,0.88199,60200000.0
2007-12-21 20:55:00,0.88194,0.88206,0.88178,0.88197,59600000.0
2007-12-21 21:00:00,0.8815,0.8819,0.8815,0.88182,67000000.0
2007-12-21 21:05:00,0.88175,0.88206,0.88146,0.88168,68800000.0
2007-12-21 21:10:00,0.88179,0.8823,0.8817,0.8821,60000000.0
2007-12-21 21:15:00,0.88214,0.88224,0.88173,0.88194,70200000.0
2007-12-21 21:20:00,0.88192,0.88194,0.88164,0.88194,69800000.0
2007-12-21 21:25:00,0.8817,0.88199,0.88134,0.88159,70400000.0
2007-12-21 21:30:00,0.88149,0.88151,0.88014,0.88115,62400000.0
2007-12-21 21:35:00,0.88115,0.88131,0.88055,0.88131,70400000.0
2007-12-21 21:40:00,0.88115,0.8816,0.88105,0.8816,64800000.0
2007-12-21 21:45:00,0.88137,0.88194,0.88132,0.88162,61200000.0
2007-12-21 21:50:00,0.88174,0.8818,0.88105,0.88147,75200000.0
2007-12-21 21:55:00,0.88153,0.88206,0.8812,0.88206,64000000.0
2007-12-21 22:00:00,0.88198,0.88303,0.88196,0.88256,75600000.0
2007-12-21 22:05:00,0.88255,0.88305,0.88255,0.88305,44800000.0
2007-12-21 22:10:00,0.8831,0.88315,0.88293,0.88302,52800000.0
2007-12-21 22:15:00,0.88237,0.88298,0.8823,0.88289,44800000.0
2007-12-21 22:20:00,0.88278,0.88303,0.88262,0.88299,62400000.0
2007-12-21 22:25:00,0.88295,0.88316,0.88289,0.88312,48400000.0
2007-12-21 22:30:00,0.8828,0.88317,0.8828,0.88309,66600000.0
2007-12-21 22:35:00,0.88287,0.88304,0.88244,0.88269,64000000.0
2007-12-21 22:40:00,0.88287,0.88323,0.8827,0.88321,49600000.0
2007-12-21 22:45:00,0.88319,0.88338,0.88302,0.88317,60600000.0
2007-12-21 22:50:00,0.88298,0.883,0.88283,0.88289,49600000.0
2007-12-21 22:55:00,0.88292,0.88295,0.88222,0.8826,60800000.0
2007-12-21 23:00:00,0.88274,0.88283,0.88196,0.88229,66800000.0
2007-12-21 23:05:00,0.88235,0.88248,0.88103,0.88238,63400000.0
2007-12-21 23:10:00,0.88239,0.88252,0.88122,0.88122,64400000.0
2007-12-21 23:15:00,0.88129,0.88184,0.88129,0.88184,47200000.0
2007-12-21 23:20:00,0.88181,0.88216,0.88157,0.88183,62800000.0
2007-12-21 23:25:00,0.8819,0.88231,0.88178,0.88213,50600000.0
2007-12-21 23:30:00,0.88156,0.88174,0.88138,0.88145,64000000.0
2007-12-21 23:35:00,0.88152,0.88165,0.88092,0.88092,62400000.0
2007-12-21 23:40:00,0.88076,0.88117,0.88059,0.88104,65000000.0
2007-12-21 23:45:00,0.88093,0.8811,0.87956,0.88043,59200000.0
2007-12-21 23:50:00,0.88054,0.88091,0.88053,0.88076,59200000.0
2007-12-21 23:55:00,0.88063,0.88084,0.88021,0.88021,60200000.0
2007-12-24 00:00:00,0.881,0.88245,0.881,0.88241,70800000.0
2007-12-24 00:05:00,0.8822,0.88295,0.88171,0.8824,73400000.0
2007-12-24 00:10:00,0.88262,0.88309,0.88217,0.88309,56000000.0
2007-12-24 00:15:00,0.88247,0.88297,0.88247,0.88247,54400000.0
2007-12-24 00:20:00,0.88267,0.8828,0.8824,0.8824,37800000.0
2007-12-24 00:25:00,0.8828,0.8829,0.88249,0.88249,25000000.0
2007-12-24 00:30:00,0.8822,0.88265,0.88212,0.88232,54800000.0
2007-12-24 00:35:00,0.88155,0.8821,0.88155,0.88177,45200000.0
2007-12-24 00:40:00,0.88194,0.88212,0.88085,0.88207,46400000.0
2007-12-24 00:45:00,0.8809,0.88194,0.88085,0.88137,41600000.0
2007-12-24 00:50:00,0.88107,0.88204,0.88102,0.88164,33600000.0
2007-12-24 00:55:00,0.8814,0.88211,0.88127,0.88197,40000000.0
2007-12-24 01:00:00,0.88203,0.883,0.88197,0.8829,52600000.0
2007-12-24 01:05:00,0.88301,0.88336,0.88236,0.8828,64800000.0
2007-12-24 01:10:00,0.8826,0.88281,0.88204,0.88247,57600000.0
2007-12-24 01:15:00,0.88253,0.88317,0.88241,0.88317,67200000.0
2007-12-24 01:20:00,0.88328,0.88343,0.88265,0.88314,60800000.0
2007-12-24 01:25:00,0.88332,0.88338,0.8828,0.88281,65600000.0
2007-12-24 01:30:00,0.88256,0.88342,0.88216,0.88302,61200000.0
2007-12-24 01:35:00,0.88319,0.88398,0.88268,0.88398,57600000.0
2007-12-24 01:40:00,0.88401,0.88437,0.88383,0.88417,64400000.0
2007-12-24 01:45:00,0.88372,0.88444,0.8837,0.88406,73000000.0
2007-12-24 01:50:00,0.88381,0.88397,0.883,0.88312,69200000.0
2007-12-24 01:55:00,0.8832,0.88334,0.88288,0.88288,71400000.0
2007-12-24 02:00:00,0.88299,0.88313,0.88257,0.88282,72000000.0
2007-12-24 02:05:00,0.88288,0.88317,0.88232,0.88302,69200000.0
2007-12-24 02:10:00,0.88298,0.88311,0.88242,0.88281,73600000.0
2007-12-24 02:15:00,0.8828,0.88304,0.88225,0.88287,57000000.0
2007-12-24 02:20:00,0.88271,0.8832,0.88271,0.8831,54400000.0
2007-12-24 02:25:00,0.88311,0.88339,0.88224,0.88312,60200000.0
2007-12-24 02:30:00,0.88309,0.8831,0.88287,0.88287,66000000.0
2007-12-24 02:35:00,0.88289,0.88295,0.88203,0.88222,61600000.0
2007-12-24 02:40:00,0.88237,0.88266,0.88231,0.88262,67600000.0
2007-12-24 02:45:00,0.88275,0.88279,0.88225,0.88258,65800000.0
2007-12-24 02:50:00,0.88251,0.88254,0.8819,0.88235,64400000.0
2007-12-24 02:55:00,0.88218,0.88218,0.88117,0.88164,65600000.0
2007-12-24 03:00:00,0.88141,0.88212,0.88135,0.88212,73200000.0
2007-12-24 03:05:00,0.88207,0.88214,0.88174,0.88206,59600000.0
2007-12-24 03:10:00,0.88201,0.88215,0.88131,0.8814,56000000.0
2007-12-24 03:15:00,0.88136,0.88153,0.88032,0.88137,70400000.0
2007-12-24 03:20:00,0.88155,0.88184,0.88093,0.88184,58000000.0
2007-12-24 03:25:00,0.88188,0.88189,0.88087,0.8814,65600000.0
2007-12-24 03:30:00,0.88143,0.88202,0.88138,0.88195,33600000.0
2007-12-24 03:35:00,0.88169,0.88211,0.88067,0.88067,57600000.0
2007-12-24 03:40:00,0.88147,0.88237,0.8813,0.88237,63400000.0
2007-12-24 03:45:00,0.88247,0.88254,0.88104,0.88104,55400000.0
2007-12-24 03:50:00,0.88119,0.88211,0.88119,0.882,73000000.0
2007-12-24 03:55:00,0.882,0.882,0.88133,0.8815,69200000.0
2007-12-24 04:00:00,0.88151,0.88169,0.8813,0.88162,73600000.0
2007-12-24 04:05:00,0.8816,0.88179,0.88107,0.88137,49600000.0
2007-12-24 04:10:00,0.88154,0.88159,0.88058,0.88135,48400000.0
2007-12-24 04:15:00,0.8813,0.88165,0.88111,0.88147,65000000.0
2007-12-24 04:20:00,0.88151,0.88164,0.88142,0.88164,54400000.0
2007-12-24 04:25:00,0.88157,0.88168,0.88128,0.88136,64000000.0
2007-12-24 04:30:00,0.88152,0.88159,0.88097,0.88127,46800000.0
2007-12-24 04:35:00,0.88156,0.88167,0.88106,0.88118,61800000.0
2007-12-24 04:40:00,0.88122,0.88132,0.881,0.88103,51200000.0
2007-12-24 04:45:00,0.88123,0.88135,0.88065,0.88135,64000000.0
2007-12-24 04:50:00,0.88135,0.88183,0.88005,0.88135,64400000.0
2007-12-24 04:55:00,0.88147,0.88149,0.88101,0.8812,66400000.0
2007-12-24 05:00:00,0.88134,0.88143,0.88087,0.88124,61600000.0
2007-12-24 05:05:00,0.88122,0.8816,0.88116,0.88145,62400000.0
2007-12-24 05:10:00,0.88145,0.88145,0.88095,0.88128,55400000.0
2007-12-24 05:15:00,0.88129,0.88203,0.88126,0.88194,62400000.0
2007-12-24 05:20:00,0.88193,0.88193,0.88128,0.88177,64400000.0
2007-12-24 05:25:00,0.88176,0.88183,0.88148,0.88183,67000000.0
2007-12-24 05:30:00,0.88186,0.88198,0.8816,0.8816,57800000.0
2007-12-24 05:35:00,0.8817,0.88193,0.88119,0.88119,62400000.0
2007-12-24 05:40:00,0.88113,0.88171,0.88113,0.88171,56000000.0
2007-12-24 05:45:00,0.88164,0.88177,0.88099,0.88177,64000000.0
2007-12-24 05:50:00,0.88165,0.88178,0.88141,0.88141,59600000.0
2007-12-24 05:55:00,0.88141,0.88147,0.88108,0.88118,75600000.0
2007-12-24 06:00:00,0.88139,0.88153,0.88082,0.88127,64000000.0
2007-12-24 06:05:00,0.88123,0.88199,0.88123,0.88189,76000000.0
2007-12-24 06:10:00,0.88177,0.88197,0.88145,0.8819,50400000.0
2007-12-24 06:15:00,0.8816,0.88201,0.88157,0.88199,64400000.0
2007-12-24 06:20:00,0.88201,0.88201,0.8811,0.88127,70200000.0
2007-12-24 06:25:00,0.88133,0.88142,0.88032,0.88124,62400000.0
2007-12-24 06:30:00,0.88121,0.88126,0.88055,0.88126,69800000.0
2007-12-24 06:35:00,0.88139,0.88155,0.8807,0.88099,70400000.0
2007-12-24 06:40:00,0.88123,0.88176,0.88074,0.88151,70800000.0
2007-12-24 06:45:00,0.88131,0.88205,0.88131,0.88177,59200000.0
2007-12-24 06:50:00,0.88146,0.88211,0.88145,0.88195,69600000.0
2007-12-24 06:55:00,0.88202,0.88214,0.88139,0.88151,67600000.0
2007-12-24 07:00:00,0.88163,0.88179,0.88118,0.8816,59200000.0
2007-12-24 07:05:00,0.88157,0.88174,0.88146,0.88152,59600000.0
2007-12-24 07:10:00,0.8816,0.88191,0.88123,0.88125,68800000.0
2007-12-24 07:15:00,0.88149,0.88176,0.88099,0.88146,70400000.0
2007-12-24 07:20:00,0.8814,0.88163,0.88119,0.88133,61600000.0
2007-12-24 07:25:00,0.88133,0.88161,0.88045,0.88135,72400000.0
2007-12-24 07:30:00,0.88133,0.88135,0.88107,0.8813,47400000.0
2007-12-24 07:35:00,0.88108,0.88108,0.88013,0.88045,66000000.0
2007-12-24 07:40:00,0.88063,0.88134,0.88063,0.88123,68400000.0
2007-12-24 07:45:00,0.88125,0.88125,0.88068,0.8812,41600000.0
2007-12-24 07:50:00,0.88124,0.88127,0.88051,0.88051,64800000.0
2007-12-24 07:55:00,0.88089,0.88096,0.88045,0.88096,55400000.0
2007-12-24 08:00:00,0.88097,0.88118,0.88047,0.88097,68800000.0
2007-12-24 08:05:00,0.88092,0.88106,0.88074,0.88101,73000000.0
2007-12-24 08:10:00,0.88095,0.88095,0.8803,0.88066,62800000.0
2007-12-24 08:15:00,0.88064,0.88131,0.88059,0.88129,62400000.0
2007-12-24 08:20:00,0.88134,0.88182,0.88133,0.88151,65600000.0
2007-12-24 08:25:00,0.88171,0.88183,0.88126,0.88162,65600000.0
2007-12-24 08:30:00,0.8817,0.88175,0.88105,0.88119,71400000.0
2007-12-24 08:35:00,0.88111,0.88146,0.88108,0.88135,56000000.0
2007-12-24 08:40:00,0.88138,0.88176,0.8806,0.88169,58400000.0
2007-12-24 08:45:00,0.88154,0.88174,0.88129,0.88129,67200000.0
2007-12-24 08:50:00,0.88145,0.88187,0.88124,0.88187,64000000.0
2007-12-24 08:55:00,0.88193,0.88193,0.88108,0.8818,66600000.0
2007-12-24 09:00:00,0.88157,0.88216,0.88142,0.88216,68000000.0
2007-12-24 09:05:00,0.88196,0.88254,0.88179,0.88185,79800000.0
2007-12-24 09:10:00,0.88181,0.88244,0.88166,0.88237,64400000.0
2007-12-24 09:15:00,0.88248,0.88257,0.88195,0.88235,74400000.0
2007-12-24 09:20:00,0.88233,0.88261,0.88215,0.88226,66000000.0
2007-12-24 09:25:00,0.88228,0.88258,0.88215,0.88234,70400000.0
2007-12-24 09:30:00,0.88252,0.88316,0.88204,0.88316,76400000.0
2007-12-24 09:35:00,0.88322,0.88322,0.88256,0.88299,66000000.0
2007-12-24 09:40:00,0.88305,0.88388,0.88297,0.88377,63800000.0
2007-12-24 09:45:00,0.88374,0.8839,0.88336,0.88379,58000000.0
2007-12-24 09:50:00,0.88388,0.88412,0.88379,0.88411,67200000.0
2007-12-24 09:55:00,0.88414,0.88417,0.88359,0.88388,69200000.0
2007-12-24 10:00:00,0.884,0.88415,0.88371,0.8839,62400000.0
2007-12-24 10:05:00,0.88399,0.88406,0.88347,0.88402,64000000.0
2007-12-24 10:10:00,0.88404,0.8843,0.8838,0.88388,68600000.0
2007-12-24 10:15:00,0.8833,0.88415,0.8833,0.88397,72000000.0
2007-12-24 10:20:00,0.88374,0.8843,0.88361,0.88361,56000000.0
2007-12-24 10:25:00,0.88381,0.884,0.88369,0.88371,66000000.0
2007-12-24 10:30:00,0.88315,0.88399,0.88312,0.88397,59600000.0
2007-12-24 10:35:00,0.88368,0.88398,0.88305,0.88324,67200000.0
2007-12-24 10:40:00,0.88324,0.88346,0.88299,0.88331,67000000.0
2007-12-24 10:45:00,0.88327,0.88348,0.88316,0.88316,65000000.0
2007-12-24 10:50:00,0.88264,0.88358,0.88264,0.88317,61800000.0
2007-12-24 10:55:00,0.88313,0.88323,0.88277,0.88316,66000000.0
2007-12-24 11:00:00,0.88321,0.88339,0.88287,0.88301,65600000.0
2007-12-24 11:05:00,0.88321,0.88361,0.88307,0.88322,57600000.0
2007-12-24 11:10:00,0.8832,0.8832,0.8827,0.8827,76800000.0
2007-12-24 11:15:00,0.883,0.88351,0.883,0.88336,70400000.0
2007-12-24 11:20:00,0.88312,0.88329,0.88251,0.88323,72000000.0
2007-12-24 11:25:00,0.88333,0.88337,0.8829,0.88297,62800000.0
2007-12-24 11:30:00,0.88299,0.88367,0.8826,0.88346,70400000.0
2007-12-24 11:35:00,0.88332,0.8839,0.8832,0.8838,68800000.0
2007-12-24 11:40:00,0.88391,0.88469,0.88311,0.88458,62200000.0
2007-12-24 11:45:00,0.88457,0.88551,0.88418,0.88528,68800000.0
2007-12-24 11:50:00,0.88533,0.88549,0.88486,0.88518,72000000.0
2007-12-24 11:55:00,0.88475,0.88572,0.88413,0.88568,67200000.0
2007-12-24 12:00:00,0.88563,0.88601,0.88501,0.88535,70400000.0
2007-12-24 12:05:00,0.88512,0.88534,0.88512,0.88521,70400000.0
2007-12-24 12:10:00,0.88523,0.88531,0.88434,0.88459,78400000.0
2007-12-24 12:15:00,0.88458,0.88505,0.88449,0.88505,67200000.0
2007-12-24 12:20:00,0.88503,0.88523,0.88479,0.88519,67200000.0
2007-12-24 12:25:00,0.88515,0.8857,0.88493,0.88555,61200000.0
2007-12-24 12:30:00,0.88585,0.88593,0.88516,0.88576,67200000.0
2007-12-24 12:35:00,0.88602,0.88602,0.88503,0.88529,73600000.0
2007-12-24 12:40:00,0.88527,0.88555,0.88472,0.88492,64800000.0
2007-12-24 12:45:00,0.88499,0.88515,0.88474,0.88481,62400000.0
2007-12-24 12:50:00,0.88479,0.88624,0.88471,0.88619,72000000.0
2007-12-24 12:55:00,0.88579,0.88588,0.88489,0.88527,63200000.0
2007-12-24 13:00:00,0.88522,0.8855,0.88512,0.88538,67200000.0
2007-12-24 13:05:00,0.88535,0.88543,0.88506,0.88527,67600000.0
2007-12-24 13:10:00,0.8853,0.88534,0.88485,0.88493,57600000.0
2007-12-24 13:15:00,0.88489,0.88538,0.88483,0.88514,48400000.0
2007-12-24 13:20:00,0.88471,0.88503,0.88432,0.8844,75200000.0
2007-12-24 13:25:00,0.88488,0.88521,0.8844,0.88519,65600000.0
2007-12-24 13:30:00,0.88517,0.88517,0.88484,0.88491,104400000.0
2007-12-24 13:35:00,0.88474,0.88502,0.88452,0.8848,124800000.0
2007-12-24 13:40:00,0.88492,0.88498,0.88398,0.88401,141600000.0
2007-12-24 13:45:00,0.88403,0.88475,0.88403,0.88473,121600000.0
2007-12-24 13:50:00,0.88481,0.88492,0.88423,0.88431,156800000.0
2007-12-24 13:55:00,0.88423,0.88438,0.88392,0.8842,129000000.0
2007-12-24 14:00:00,0.88434,0.88446,0.88411,0.88439,171600000.0
2007-12-24 14:05:00,0.88442,0.88442,0.88393,0.88413,149200000.0
2007-12-24 14:10:00,0.88406,0.88449,0.88397,0.88429,116400000.0
2007-12-24 14:15:00,0.88448,0.88498,0.88448,0.88478,185800000.0
2007-12-24 14:20:00,0.8849,0.88528,0.88484,0.88484,137400000.0
2007-12-24 14:25:00,0.88492,0.88558,0.88492,0.88529,106400000.0
2007-12-24 14:30:00,0.88462,0.88528,0.88462,0.88502,206800000.0
2007-12-24 14:35:00,0.88489,0.88515,0.88474,0.88515,182800000.0
2007-12-24 14:40:00,0.88514,0.88528,0.88504,0.88508,245400000.0
2007-12-24 14:45:00,0.88467,0.88563,0.88455,0.88531,152400000.0
2007-12-24 14:50:00,0.88533,0.88543,0.88524,0.88524,132600000.0
2007-12-24 14:55:00,0.88506,0.8854,0.88503,0.88539,102400000.0
2007-12-24 15:00:00,0.88531,0.88539,0.8849,0.8849,153400000.0
2007-12-24 15:05:00,0.88494,0.88496,0.88421,0.88496,94800000.0
2007-12-24 15:10:00,0.88487,0.88507,0.88487,0.88496,227000000.0
2007-12-24 15:15:00,0.88471,0.8849,0.88466,0.88474,98400000.0
2007-12-24 15:20:00,0.88498,0.88526,0.88484,0.88486,163000000.0
2007-12-24 15:25:00,0.88486,0.88502,0.88393,0.88485,194400000.0
2007-12-24 15:30:00,0.88406,0.88536,0.88406,0.88505,251600000.0
2007-12-24 15:35:00,0.88493,0.88545,0.88476,0.88514,199600000.0
2007-12-24 15:40:00,0.88523,0.88619,0.88523,0.88571,206200000.0
2007-12-24 15:45:00,0.88545,0.88559,0.88487,0.88505,124800000.0
2007-12-24 15:50:00,0.88542,0.88576,0.88488,0.88576,89400000.0
2007-12-24 15:55:00,0.88576,0.88595,0.88505,0.88532,144400000.0
2007-12-24 16:00:00,0.88534,0.88585,0.88519,0.8858,239200000.0
2007-12-24 16:05:00,0.88577,0.88594,0.88527,0.88588,200200000.0
2007-12-24 16:10:00,0.88583,0.88594,0.88523,0.88557,208200000.0
2007-12-24 16:15:00,0.88566,0.88625,0.88527,0.88623,168200000.0
2007-12-24 16:20:00,0.88635,0.88674,0.88597,0.88622,198600000.0
2007-12-24 16:25:00,0.88618,0.88639,0.886,0.88637,171600000.0
2007-12-24 16:30:00,0.8855,0.88628,0.8855,0.88613,171000000.0
2007-12-24 16:35:00,0.88631,0.88664,0.88607,0.88664,227400000.0
2007-12-24 16:40:00,0.88657,0.88694,0.88649,0.88679,121600000.0
2007-12-24 16:45:00,0.88679,0.88718,0.88662,0.88665,317600000.0
2007-12-24 16:50:00,0.88662,0.88662,0.88613,0.88627,160400000.0
2007-12-24 16:55:00,0.88624,0.88643,0.88596,0.88643,196400000.0
2007-12-24 17:00:00,0.88655,0.88655,0.8859,0.8859,231200000.0
2007-12-24 17:05:00,0.88587,0.88655,0.88587,0.88652,184000000.0
2007-12-24 17:10:00,0.88661,0.88661,0.88623,0.88623,146400000.0
2007-12-24 17:15:00,0.88626,0.88632,0.88567,0.88592,102800000.0
2007-12-24 17:20:00,0.88596,0.88617,0.88576,0.88617,123200000.0
2007-12-24 17:25:00,0.88627,0.88675,0.88563,0.88675,199800000.0
2007-12-24 17:30:00,0.88682,0.88703,0.88647,0.88682,370800000.0
2007-12-24 17:35:00,0.88682,0.88684,0.88615,0.88615,204200000.0
2007-12-24 17:40:00,0.88632,0.88658,0.88595,0.88597,227800000.0
2007-12-24 17:45:00,0.88634,0.88659,0.88524,0.88644,303800000.0
2007-12-24 17:50:00,0.88638,0.88693,0.88618,0.88684,260400000.0
2007-12-24 17:55:00,0.88685,0.88732,0.88676,0.8873,268000000.0
2007-12-24 18:00:00,0.88747,0.88755,0.88726,0.88726,234000000.0
2007-12-24 18:05:00,0.88697,0.88768,0.88679,0.88747,320000000.0
2007-12-24 18:10:00,0.88725,0.88725,0.88676,0.88718,131600000.0
2007-12-24 18:15:00,0.88719,0.88724,0.88632,0.88632,226600000.0
2007-12-24 18:20:00,0.88654,0.88657,0.88635,0.88648,232400000.0
2007-12-24 18:25:00,0.88648,0.88689,0.88597,0.88689,145000000.0
2007-12-24 18:30:00,0.88676,0.88677,0.88631,0.88632,209200000.0
2007-12-24 18:35:00,0.88633,0.88652,0.8862,0.88642,176400000.0
2007-12-24 18:40:00,0.88642,0.88659,0.88623,0.88657,178200000.0
2007-12-24 18:45:00,0.88655,0.88655,0.88558,0.88607,136000000.0
2007-12-24 18:50:00,0.88632,0.88636,0.88574,0.88629,144200000.0
2007-12-24 18:55:00,0.88624,0.88671,0.88613,0.88656,145600000.0
2007-12-24 19:00:00,0.88656,0.8868,0.8862,0.88666,134200000.0
2007-12-24 19:05:00,0.88669,0.88669,0.88616,0.8863,154600000.0
2007-12-24 19:10:00,0.88628,0.88675,0.88596,0.8863,94800000.0
2007-12-24 19:15:00,0.88601,0.88653,0.886,0.8861,58600000.0
2007-12-24 19:20:00,0.88615,0.88693,0.8859,0.88693,101800000.0
2007-12-24 19:25:00,0.88685,0.88694,0.88605,0.88639,82600000.0
2007-12-24 19:30:00,0.88592,0.88661,0.88592,0.88661,86800000.0
2007-12-24 19:35:00,0.8866,0.8866,0.88597,0.88633,78200000.0
2007-12-24 19:40:00,0.88629,0.8863,0.88599,0.88626,82400000.0
2007-12-24 19:45:00,0.88586,0.88642,0.88579,0.88613,94400000.0
2007-12-24 19:50:00,0.88642,0.88658,0.88609,0.88656,75600000.0
2007-12-24 19:55:00,0.88641,0.8866,0.88602,0.8865,60800000.0
2007-12-24 20:00:00,0.88626,0.88678,0.88585,0.88597,60000000.0
2007-12-24 20:05:00,0.88625,0.88669,0.88584,0.8865,58000000.0
2007-12-24 20:10:00,0.88675,0.88682,0.88627,0.88672,86800000.0
2007-12-24 20:15:00,0.88651,0.88714,0.88631,0.88701,46400000.0
2007-12-24 20:20:00,0.88697,0.887,0.88612,0.8865,51200000.0
2007-12-24 20:25:00,0.88658,0.88698,0.88658,0.88696,20200000.0
2007-12-24 20:30:00,0.88641,0.8871,0.8862,0.88691,58600000.0
2007-12-24 20:35:00,0.88709,0.8873,0.8864,0.88694,59600000.0
2007-12-24 20:40:00,0.88706,0.88716,0.88675,0.88677,40000000.0
2007-12-24 20:45:00,0.88625,0.8869,0.88625,0.88682,26600000.0
2007-12-24 20:50:00,0.8865,0.88696,0.8863,0.8864,43200000.0
2007-12-24 20:55:00,0.88677,0.88697,0.88613,0.88683,29600000.0
2007-12-24 21:00:00,0.88652,0.88663,0.88585,0.88635,50000000.0
2007-12-24 21:05:00,0.88607,0.88653,0.886,0.88633,41600000.0
2007-12-24 21:10:00,0.8867,0.8867,0.88633,0.88641,44800000.0
2007-12-24 21:15:00,0.88593,0.88639,0.88573,0.88612,43200000.0
2007-12-24 21:20:00,0.88605,0.88605,0.88402,0.88571,48000000.0
2007-12-24 21:25:00,0.88561,0.88571,0.88538,0.88563,36000000.0
2007-12-24 21:30:00,0.88519,0.8857,0.88519,0.8856,28800000.0
2007-12-24 21:35:00,0.88508,0.88584,0.88493,0.88556,50400000.0
2007-12-24 21:40:00,0.88543,0.886,0.88533,0.88576,73000000.0
2007-12-24 21:45:00,0.88552,0.8861,0.88552,0.88602,60800000.0
2007-12-24 21:50:00,0.88623,0.88641,0.88575,0.88595,57600000.0
2007-12-24 21:55:00,0.88637,0.88656,0.88524,0.88642,52800000.0
2007-12-24 22:00:00,0.88575,0.8858,0.88567,0.88573,25600000.0
2007-12-24 22:05:00,0.88586,0.88635,0.88583,0.88592,43200000.0
2007-12-24 22:10:00,0.88646,0.88655,0.88639,0.88655,38400000.0
2007-12-24 22:15:00,0.88583,0.88668,0.88583,0.88668,48000000.0
2007-12-24 22:20:00,0.8862,0.8868,0.88615,0.88668,28200000.0
2007-12-24 22:25:00,0.88665,0.8867,0.8859,0.88613,59600000.0
2007-12-24 22:30:00,0.8859,0.88617,0.88527,0.88612,65600000.0
2007-12-24 22:35:00,0.88508,0.8863,0.88508,0.88623,51200000.0
2007-12-24 22:40:00,0.8862,0.8863,0.886,0.88625,31400000.0
2007-12-24 22:45:00,0.88629,0.8863,0.88611,0.8863,28800000.0
2007-12-24 22:50:00,0.88621,0.88626,0.88546,0.886,46800000.0
2007-12-24 22:55:00,0.88598,0.88607,0.88547,0.8856,28800000.0
2007-12-24 23:00:00,0.8854,0.8856,0.88537,0.88555,41000000.0
2007-12-24 23:05:00,0.8859,0.88603,0.88537,0.88545,50800000.0
2007-12-24 23:10:00,0.8861,0.8861,0.88552,0.88588,34600000.0
2007-12-24 23:15:00,0.88556,0.88592,0.88554,0.88584,27200000.0
2007-12-24 23:20:00,0.88602,0.88602,0.88495,0.8855,51200000.0
2007-12-24 23:25:00,0.88533,0.88586,0.88533,0.88583,15200000.0
2007-12-24 23:30:00,0.88535,0.8861,0.88515,0.88605,36200000.0
2007-12-24 23:35:00,0.88597,0.8861,0.88555,0.88587,36800000.0
2007-12-24 23:40:00,0.88608,0.8861,0.8855,0.88588,43200000.0
2007-12-24 23:45:00,0.88547,0.88606,0.88547,0.88606,28000000.0
2007-12-24 23:50:00,0.88617,0.88636,0.8858,0.8858,30400000.0
2007-12-24 23:55:00,0.88625,0.8863,0.88483,0.88618,67600000.0
2007-12-25 00:00:00,0.88585,0.8859,0.8858,0.88585,27200000.0
2007-12-25 00:05:00,0.88562,0.8859,0.88557,0.88587,20800000.0
2007-12-25 00:10:00,0.8867,0.8867,0.8866,0.8866,9600000.0
2007-12-25 00:15:00,0.88607,0.8861,0.88593,0.88608,27200000.0
2007-12-25 00:20:00,0.8866,0.8866,0.88605,0.88605,22400000.0
2007-12-25 00:25:00,0.88606,0.8862,0.88603,0.88603,12800000.0
2007-12-25 00:30:00,0.88585,0.88628,0.88585,0.88628,33600000.0
2007-12-25 00:35:00,0.88605,0.88637,0.886,0.88637,25600000.0
2007-12-25 00:40:00,0.88657,0.8866,0.88653,0.8866,16000000.0
2007-12-25 00:45:00,0.88612,0.8862,0.88608,0.8862,30400000.0
2007-12-25 00:50:00,0.88662,0.8867,0.88625,0.8863,22400000.0
2007-12-25 00:55:00,0.88622,0.88632,0.88622,0.8863,12800000.0
2007-12-25 01:00:00,0.88628,0.8872,0.88622,0.8871,30400000.0
2007-12-25 01:05:00,0.88635,0.8864,0.8861,0.88625,32000000.0
2007-12-25 01:10:00,0.88617,0.8862,0.88615,0.8862,8000000.0
2007-12-25 01:15:00,0.8862,0.88623,0.88615,0.88617,25600000.0
2007-12-25 01:20:00,0.88655,0.8866,0.88632,0.88637,24000000.0
2007-12-25 01:25:00,0.8861,0.8861,0.88602,0.88605,12800000.0
2007-12-25 01:30:00,0.886,0.8866,0.886,0.8866,16000000.0
2007-12-25 01:35:00,0.88608,0.88608,0.8858,0.88587,28200000.0
2007-12-25 01:40:00,0.8866,0.8866,0.88655,0.8866,11200000.0
2007-12-25 01:45:00,0.8858,0.886,0.88575,0.8859,22400000.0
2007-12-25 01:50:00,0.8864,0.8864,0.88608,0.88638,25600000.0
2007-12-25 01:55:00,0.88578,0.88582,0.88572,0.88575,12800000.0
2007-12-25 02:00:00,0.88578,0.88632,0.88578,0.8862,30400000.0
2007-12-25 02:05:00,0.88587,0.8859,0.8857,0.88575,24000000.0
2007-12-25 02:10:00,0.8863,0.8863,0.8862,0.8862,8000000.0
2007-12-25 02:15:00,0.8861,0.8862,0.88602,0.8862,33600000.0
2007-12-25 02:20:00,0.887,0.887,0.8864,0.88645,22400000.0
2007-12-25 02:25:00,0.88625,0.88632,0.8862,0.8862,12800000.0
2007-12-25 02:30:00,0.8862,0.8865,0.88615,0.8864,22800000.0
2007-12-25 02:35:00,0.8853,0.8859,0.8853,0.8859,20800000.0
2007-12-25 02:40:00,0.88619,0.8862,0.8861,0.88615,17600000.0
2007-12-25 02:45:00,0.8857,0.8857,0.88423,0.8843,24400000.0
2007-12-25 02:50:00,0.8846,0.8846,0.88433,0.8845,27200000.0
2007-12-25 02:55:00,0.8845,0.8846,0.88447,0.88457,12200000.0
2007-12-25 03:00:00,0.88402,0.8841,0.88402,0.88405,28200000.0
2007-12-25 03:05:00,0.88365,0.8838,0.88338,0.88378,25600000.0
2007-12-25 03:10:00,0.8839,0.88392,0.88375,0.8839,11200000.0
2007-12-25 03:15:00,0.88375,0.8843,0.88333,0.88427,27200000.0
2007-12-25 03:20:00,0.88392,0.88413,0.8839,0.88413,26000000.0
2007-12-25 03:25:00,0.8842,0.8842,0.8841,0.8841,18000000.0
2007-12-25 03:30:00,0.884,0.8843,0.8839,0.88425,21800000.0
2007-12-25 03:35:00,0.88408,0.8841,0.88397,0.88397,16000000.0
2007-12-25 03:40:00,0.8842,0.8842,0.88412,0.88419,12800000.0
2007-12-25 03:45:00,0.8842,0.8842,0.88395,0.88395,18600000.0
2007-12-25 03:50:00,0.8843,0.8843,0.88405,0.8842,30400000.0
2007-12-25 03:55:00,0.8843,0.8843,0.8842,0.8843,14800000.0
2007-12-25 04:00:00,0.8845,0.88611,0.88442,0.88445,61200000.0
2007-12-25 04:05:00,0.88497,0.88539,0.88462,0.88539,50000000.0
2007-12-25 04:10:00,0.8849,0.88524,0.88421,0.88482,36800000.0
2007-12-25 04:15:00,0.8843,0.8843,0.88417,0.88425,24400000.0
2007-12-25 04:20:00,0.88472,0.88523,0.88472,0.88509,38400000.0
2007-12-25 04:25:00,0.88505,0.8852,0.88433,0.88497,43200000.0
2007-12-25 04:30:00,0.88463,0.88519,0.88463,0.88478,46400000.0
2007-12-25 04:35:00,0.88492,0.88517,0.88455,0.88499,53200000.0
2007-12-25 04:40:00,0.88507,0.8852,0.88462,0.88491,38400000.0
2007-12-25 04:45:00,0.8847,0.88573,0.88465,0.8857,32000000.0
2007-12-25 04:50:00,0.8858,0.8858,0.88425,0.8852,40800000.0
2007-12-25 04:55:00,0.8852,0.88523,0.88455,0.88515,56000000.0
2007-12-25 05:00:00,0.8847,0.8852,0.88462,0.8848,36800000.0
2007-12-25 05:05:00,0.88476,0.88518,0.88455,0.8846,38400000.0
2007-12-25 05:10:00,0.88502,0.88512,0.88461,0.8851,44800000.0
2007-12-25 05:15:00,0.8855,0.88575,0.8855,0.88575,35200000.0
2007-12-25 05:20:00,0.88585,0.8859,0.88516,0.88578,64800000.0
2007-12-25 05:25:00,0.886,0.88616,0.88542,0.88582,67200000.0
2007-12-25 05:30:00,0.8851,0.88611,0.8851,0.88577,56200000.0
2007-12-25 05:35:00,0.88567,0.886,0.88527,0.88585,49000000.0
2007-12-25 05:40:00,0.886,0.886,0.88586,0.88587,20800000.0
2007-12-25 05:45:00,0.8866,0.8866,0.88574,0.88604,64000000.0
2007-12-25 05:50:00,0.88602,0.88612,0.88513,0.88517,48000000.0
2007-12-25 05:55:00,0.8852,0.8852,0.88513,0.88518,17600000.0
2007-12-25 06:00:00,0.8851,0.8867,0.8851,0.8867,39800000.0
2007-12-25 06:05:00,0.88562,0.88658,0.88515,0.88529,64800000.0
2007-12-25 06:10:00,0.88607,0.8861,0.88495,0.88595,49600000.0
2007-12-25 06:15:00,0.8855,0.886,0.88488,0.886,51200000.0
2007-12-25 06:20:00,0.88578,0.8862,0.88518,0.8853,53800000.0
2007-12-25 06:25:00,0.8861,0.8861,0.88515,0.88577,35600000.0
2007-12-25 06:30:00,0.88483,0.88608,0.88477,0.88592,59200000.0
2007-12-25 06:35:00,0.8854,0.8854,0.88493,0.88505,25000000.0
2007-12-25 06:40:00,0.8861,0.88642,0.88597,0.88637,52800000.0
2007-12-25 06:45:00,0.88633,0.8864,0.88603,0.88612,32000000.0
2007-12-25 06:50:00,0.88531,0.88605,0.88525,0.88525,41600000.0
2007-12-25 06:55:00,0.88515,0.88619,0.88515,0.88619,17600000.0
2007-12-25 07:00:00,0.88483,0.88593,0.88475,0.88571,45800000.0
2007-12-25 07:05:00,0.88552,0.88617,0.88528,0.88617,25600000.0
2007-12-25 07:10:00,0.8859,0.8859,0.8854,0.8855,30400000.0
2007-12-25 07:15:00,0.8862,0.8862,0.88593,0.88601,30400000.0
2007-12-25 07:20:00,0.88595,0.88607,0.88575,0.88607,37200000.0
2007-12-25 07:25:00,0.88593,0.88603,0.8856,0.8859,60000000.0
2007-12-25 07:30:00,0.88587,0.8859,0.8858,0.8858,26000000.0
2007-12-25 07:35:00,0.88505,0.88589,0.8847,0.8847,34600000.0
2007-12-25 07:40:00,0.88598,0.886,0.8858,0.88593,41400000.0
2007-12-25 07:45:00,0.88598,0.886,0.88572,0.88588,57000000.0
2007-12-25 07:50:00,0.88615,0.88615,0.88562,0.8858,24000000.0
2007-12-25 07:55:00,0.88576,0.88603,0.88554,0.88598,41600000.0
2007-12-25 08:00:00,0.8862,0.8866,0.88575,0.88653,56000000.0
2007-12-25 08:05:00,0.88595,0.8861,0.88582,0.8861,25600000.0
2007-12-25 08:10:00,0.88599,0.8863,0.88599,0.8863,16000000.0
2007-12-25 08:15:00,0.88567,0.8857,0.88515,0.88515,26000000.0
2007-12-25 08:20:00,0.88585,0.88645,0.88527,0.88538,24400000.0
2007-12-25 08:25:00,0.88565,0.88651,0.88565,0.8865,11200000.0
2007-12-25 08:30:00,0.8856,0.8864,0.88517,0.8864,38400000.0
2007-12-25 08:35:00,0.88573,0.88644,0.8849,0.88491,22400000.0
2007-12-25 08:40:00,0.88593,0.886,0.88505,0.88597,12800000.0
2007-12-25 08:45:00,0.88632,0.88665,0.88632,0.88642,23400000.0
2007-12-25 08:50:00,0.8862,0.88623,0.88592,0.88599,19200000.0
2007-12-25 08:55:00,0.8865,0.8865,0.88507,0.88614,25600000.0
2007-12-25 09:00:00,0.88572,0.88628,0.88567,0.88622,38400000.0
2007-12-25 09:05:00,0.88617,0.8863,0.8854,0.88547,46800000.0
2007-12-25 09:10:00,0.88538,0.88631,0.88538,0.88627,27200000.0
2007-12-25 09:15:00,0.88574,0.88645,0.88574,0.8862,74000000.0
2007-12-25 09:20:00,0.88607,0.8861,0.8849,0.885,25600000.0
2007-12-25 09:25:00,0.886,0.886,0.8859,0.88596,13200000.0
2007-12-25 09:30:00,0.88513,0.88636,0.88513,0.88636,30400000.0
2007-12-25 09:35:00,0.88615,0.8862,0.88452,0.88458,30400000.0
2007-12-25 09:40:00,0.8855,0.8856,0.8855,0.88556,16000000.0
2007-12-25 09:45:00,0.88557,0.8857,0.88495,0.8852,24000000.0
2007-12-25 09:50:00,0.88612,0.88612,0.88562,0.88567,32400000.0
2007-12-25 09:55:00,0.8858,0.8858,0.88562,0.88577,16000000.0
2007-12-25 10:00:00,0.88638,0.8869,0.88567,0.88567,40400000.0
2007-12-25 10:05:00,0.88555,0.8856,0.88375,0.884,23400000.0
2007-12-25 10:10:00,0.88587,0.8859,0.88583,0.8859,11200000.0
2007-12-25 10:15:00,0.88603,0.8861,0.88532,0.8854,28800000.0
2007-12-25 10:20:00,0.88673,0.8868,0.8865,0.8865,28800000.0
2007-12-25 10:25:00,0.8867,0.8867,0.88643,0.88657,11200000.0
2007-12-25 10:30:00,0.88495,0.8863,0.88492,0.8863,24000000.0
2007-12-25 10:35:00,0.88615,0.88618,0.88542,0.88545,25600000.0
2007-12-25 10:40:00,0.88451,0.88451,0.8844,0.88448,14400000.0
2007-12-25 10:45:00,0.88598,0.886,0.8856,0.88568,24000000.0
2007-12-25 10:50:00,0.88748,0.88748,0.88678,0.88685,25600000.0
2007-12-25 10:55:00,0.8875,0.8875,0.88625,0.8863,22400000.0
2007-12-25 11:00:00,0.8867,0.8867,0.8861,0.88617,26000000.0
2007-12-25 11:05:00,0.88491,0.88491,0.88298,0.88305,22400000.0
2007-12-25 11:10:00,0.88138,0.8814,0.8813,0.8814,17600000.0
2007-12-25 11:15:00,0.87897,0.87902,0.87719,0.8773,27200000.0
2007-12-25 11:20:00,0.8756,0.8756,0.87535,0.8754,25600000.0
2007-12-25 11:25:00,0.8745,0.8745,0.8744,0.8745,12800000.0
2007-12-25 11:30:00,0.87353,0.87373,0.87345,0.8737,28800000.0
2007-12-25 11:35:00,0.87228,0.8723,0.87018,0.87021,27200000.0
2007-12-25 11:40:00,0.86823,0.8683,0.86817,0.86817,11200000.0
2007-12-25 11:45:00,0.8665,0.8665,0.8641,0.8642,25600000.0
2007-12-25 11:50:00,0.86247,0.86251,0.86115,0.8612,30800000.0
2007-12-25 11:55:00,0.861,0.86102,0.8609,0.86097,11200000.0
2007-12-25 12:00:00,0.88638,0.8864,0.88632,0.8864,16000000.0
2007-12-25 12:05:00,0.88625,0.8868,0.8862,0.88675,28800000.0
2007-12-25 12:10:00,0.8863,0.88642,0.8863,0.8864,11200000.0
2007-12-25 12:15:00,0.88633,0.88651,0.88632,0.88648,25600000.0
2007-12-25 12:20:00,0.8864,0.8865,0.88633,0.8865,22800000.0
2007-12-25 12:25:00,0.8858,0.88583,0.8857,0.88583,11200000.0
2007-12-25 12:30:00,0.88563,0.8859,0.88563,0.8859,24000000.0
2007-12-25 12:35:00,0.8855,0.8862,0.8855,0.8862,28800000.0
2007-12-25 12:40:00,0.88718,0.8872,0.8871,0.8872,11600000.0
2007-12-25 12:45:00,0.8874,0.8874,0.88725,0.8874,26600000.0
2007-12-25 12:50:00,0.8875,0.8875,0.88712,0.8872,23400000.0
2007-12-25 12:55:00,0.88797,0.888,0.88615,0.88627,27200000.0
2007-12-25 13:00:00,0.88758,0.8882,0.88747,0.8882,28800000.0
2007-12-25 13:05:00,0.8881,0.8884,0.88802,0.88837,29200000.0
2007-12-25 13:10:00,0.88825,0.8883,0.8882,0.8883,12200000.0
2007-12-25 13:15:00,0.88837,0.8885,0.88835,0.88847,24400000.0
2007-12-25 13:20:00,0.8886,0.8888,0.88855,0.8888,28800000.0
2007-12-25 13:25:00,0.88877,0.8888,0.88872,0.8888,12800000.0
2007-12-25 13:30:00,0.88868,0.8888,0.88867,0.88877,41000000.0
2007-12-25 13:35:00,0.88877,0.8893,0.88877,0.8893,49000000.0
2007-12-25 13:40:00,0.88931,0.88931,0.88922,0.8893,17600000.0
2007-12-25 13:45:00,0.88948,0.8896,0.88945,0.8896,58000000.0
2007-12-25 13:50:00,0.8896,0.88963,0.88957,0.8896,75200000.0
2007-12-25 13:55:00,0.8872,0.88721,0.88715,0.88721,38400000.0
2007-12-25 14:00:00,0.8901,0.8901,0.89,0.89,75200000.0
2007-12-25 14:05:00,0.88999,0.8901,0.88999,0.8901,48400000.0
2007-12-25 14:10:00,0.89005,0.8901,0.89005,0.89005,41600000.0
2007-12-25 14:15:00,0.89,0.8901,0.89,0.8901,57600000.0
2007-12-25 14:20:00,0.8901,0.8901,0.89002,0.89005,59200000.0
2007-12-25 14:25:00,0.88895,0.889,0.88895,0.889,41600000.0
2007-12-25 14:30:00,0.8893,0.8893,0.88785,0.88788,70400000.0
2007-12-25 14:35:00,0.88725,0.88728,0.8866,0.8867,27600000.0
2007-12-25 14:40:00,0.88717,0.88718,0.88713,0.88717,36800000.0
2007-12-25 14:45:00,0.88715,0.8872,0.8871,0.8872,67600000.0
2007-12-25 14:50:00,0.8875,0.8878,0.8875,0.8878,52800000.0
2007-12-25 14:55:00,0.8878,0.8878,0.88627,0.8863,30800000.0
2007-12-25 15:00:00,0.8872,0.8872,0.8864,0.8864,44800000.0
2007-12-25 15:05:00,0.88598,0.8863,0.88562,0.88628,30400000.0
2007-12-25 15:10:00,0.88668,0.88668,0.88667,0.88667,30400000.0
2007-12-25 15:15:00,0.88648,0.88648,0.88607,0.8861,57000000.0
2007-12-25 15:20:00,0.88607,0.88608,0.88605,0.88607,52800000.0
2007-12-25 15:25:00,0.88647,0.88648,0.88645,0.88648,32400000.0
2007-12-25 15:30:00,0.88555,0.88645,0.88553,0.88627,108800000.0
2007-12-25 15:35:00,0.88632,0.88633,0.8862,0.8863,71200000.0
2007-12-25 15:40:00,0.8864,0.8864,0.8864,0.8864,49600000.0
2007-12-25 15:45:00,0.88638,0.8865,0.88638,0.8865,51600000.0
2007-12-25 15:50:00,0.88597,0.886,0.88585,0.8859,40400000.0
2007-12-25 15:55:00,0.8858,0.8858,0.88567,0.8858,16000000.0
2007-12-25 16:00:00,0.8864,0.88643,0.88565,0.8857,115600000.0
2007-12-25 16:05:00,0.8852,0.88521,0.8846,0.8846,83000000.0
2007-12-25 16:10:00,0.8845,0.8845,0.8845,0.8845,38800000.0
2007-12-25 16:15:00,0.884,0.88403,0.8839,0.8839,107400000.0
2007-12-25 16:20:00,0.8833,0.8833,0.88285,0.8829,73600000.0
2007-12-25 16:25:00,0.8826,0.88262,0.8826,0.8826,45800000.0
2007-12-25 16:30:00,0.88237,0.8824,0.882,0.8821,60200000.0
2007-12-25 16:35:00,0.8854,0.88572,0.88525,0.8857,64000000.0
2007-12-25 16:40:00,0.88548,0.8855,0.88542,0.8855,16000000.0
2007-12-25 16:45:00,0.885,0.88501,0.88485,0.88491,115600000.0
2007-12-25 16:50:00,0.88502,0.88502,0.88448,0.88448,52800000.0
2007-12-25 16:55:00,0.8853,0.8853,0.8853,0.8853,14400000.0
2007-12-25 17:00:00,0.88515,0.88615,0.8851,0.8852,96400000.0
2007-12-25 17:05:00,0.8859,0.88593,0.88548,0.88567,86400000.0
2007-12-25 17:10:00,0.886,0.886,0.8859,0.88595,25000000.0
2007-12-25 17:15:00,0.88563,0.8857,0.88542,0.8855,27200000.0
2007-12-25 17:20:00,0.8855,0.886,0.8855,0.88598,58000000.0
2007-12-25 17:25:00,0.8855,0.88553,0.88545,0.8855,54400000.0
2007-12-25 17:30:00,0.8855,0.8855,0.88533,0.8854,143400000.0
2007-12-25 17:35:00,0.88533,0.8854,0.8853,0.8854,87200000.0
2007-12-25 17:40:00,0.88535,0.88538,0.88535,0.88535,55400000.0
2007-12-25 17:45:00,0.8854,0.88551,0.88532,0.8855,172800000.0
2007-12-25 17:50:00,0.88538,0.8868,0.88532,0.88679,124000000.0
2007-12-25 17:55:00,0.88537,0.8854,0.88535,0.8854,56000000.0
2007-12-25 18:00:00,0.8855,0.8855,0.88535,0.8854,130600000.0
2007-12-25 18:05:00,0.88538,0.8855,0.88535,0.8855,112400000.0
2007-12-25 18:10:00,0.88538,0.8854,0.88538,0.8854,22400000.0
2007-12-25 18:15:00,0.8854,0.88553,0.8854,0.88549,69000000.0
2007-12-25 18:20:00,0.88541,0.88543,0.88533,0.8854,109000000.0
2007-12-25 18:25:00,0.88536,0.8854,0.88535,0.88538,11200000.0
2007-12-25 18:30:00,0.8854,0.8855,0.88537,0.8855,28800000.0
2007-12-25 18:35:00,0.88548,0.8855,0.88542,0.88547,63800000.0
2007-12-25 18:40:00,0.88538,0.88538,0.88532,0.88537,33600000.0
2007-12-25 18:45:00,0.88538,0.8854,0.88445,0.8854,24000000.0
2007-12-25 18:50:00,0.8854,0.8854,0.88528,0.88535,41600000.0
2007-12-25 18:55:00,0.8851,0.8851,0.88505,0.8851,22400000.0
2007-12-25 19:00:00,0.8851,0.8863,0.8851,0.8861,64000000.0
2007-12-25 19:05:00,0.8861,0.88613,0.886,0.8861,75600000.0
2007-12-25 19:10:00,0.8854,0.8854,0.88532,0.88535,13200000.0
2007-12-25 19:15:00,0.8854,0.8857,0.88535,0.8857,41600000.0
2007-12-25 19:20:00,0.88533,0.88543,0.88533,0.8854,67600000.0
2007-12-25 19:25:00,0.88538,0.8854,0.88538,0.8854,11200000.0
2007-12-25 19:30:00,0.8854,0.8854,0.88525,0.8854,48000000.0
2007-12-25 19:35:00,0.8854,0.88541,0.88532,0.88538,40000000.0
2007-12-25 19:40:00,0.88535,0.88541,0.88532,0.88541,27200000.0
2007-12-25 19:45:00,0.88535,0.88543,0.88518,0.8854,30400000.0
2007-12-25 19:50:00,0.8854,0.88542,0.88538,0.8854,36600000.0
2007-12-25 19:55:00,0.88535,0.8854,0.8853,0.88538,12800000.0
2007-12-25 20:00:00,0.88537,0.8854,0.88507,0.88537,28200000.0
2007-12-25 20:05:00,0.8854,0.8854,0.8852,0.88537,18000000.0
2007-12-25 20:10:00,0.8854,0.8854,0.88532,0.88537,9600000.0
2007-12-25 20:15:00,0.88532,0.8854,0.8853,0.88537,33600000.0
2007-12-25 20:20:00,0.8854,0.8854,0.88532,0.8854,35200000.0
2007-12-25 20:25:00,0.8854,0.8854,0.88532,0.8854,12000000.0
2007-12-25 20:30:00,0.88541,0.88541,0.8853,0.8854,28200000.0
2007-12-25 20:35:00,0.8854,0.8854,0.8853,0.88537,27200000.0
2007-12-25 20:40:00,0.8854,0.8854,0.88537,0.88537,11200000.0
2007-12-25 20:45:00,0.8853,0.8854,0.8853,0.8854,19200000.0
2007-12-25 20:50:00,0.8854,0.8857,0.88532,0.8856,32000000.0
2007-12-25 20:55:00,0.8857,0.8857,0.88567,0.8857,12800000.0
2007-12-25 21:00:00,0.88568,0.88632,0.88567,0.88605,37800000.0
2007-12-25 21:05:00,0.88607,0.88612,0.886,0.88605,28800000.0
2007-12-25 21:10:00,0.8854,0.8854,0.88537,0.8854,12800000.0
2007-12-25 21:15:00,0.8854,0.88543,0.88527,0.8854,24000000.0
2007-12-25 21:20:00,0.8854,0.8854,0.88533,0.88538,20800000.0
2007-12-25 21:25:00,0.8854,0.8854,0.88535,0.88539,11200000.0
2007-12-25 21:30:00,0.88532,0.8854,0.88532,0.8854,28800000.0
2007-12-25 21:35:00,0.88528,0.8854,0.88513,0.8854,24000000.0
2007-12-25 21:40:00,0.8854,0.8854,0.88533,0.8854,14400000.0
2007-12-25 21:45:00,0.8854,0.88541,0.88528,0.88532,32000000.0
2007-12-25 21:50:00,0.88535,0.8854,0.88528,0.88535,24400000.0
2007-12-25 21:55:00,0.8854,0.8854,0.88535,0.8854,17000000.0
2007-12-25 22:00:00,0.88535,0.8854,0.88527,0.88533,25600000.0
2007-12-25 22:05:00,0.88541,0.88541,0.8853,0.88532,24000000.0
2007-12-25 22:10:00,0.8853,0.88535,0.8853,0.88535,19600000.0
2007-12-25 22:15:00,0.88517,0.88565,0.88517,0.88563,25600000.0
2007-12-25 22:20:00,0.8855,0.8855,0.88545,0.8855,12800000.0
2007-12-25 22:25:00,0.88545,0.88545,0.88537,0.88542,24000000.0
2007-12-25 22:30:00,0.8855,0.8855,0.88535,0.88538,56400000.0
2007-12-25 22:35:00,0.88482,0.8855,0.88482,0.88548,27200000.0
2007-12-25 22:40:00,0.8854,0.8855,0.8852,0.88543,11200000.0
2007-12-25 22:45:00,0.88546,0.8855,0.8854,0.8855,28800000.0
2007-12-25 22:50:00,0.8855,0.8859,0.8854,0.88585,28800000.0
2007-12-25 22:55:00,0.88597,0.886,0.88587,0.886,17600000.0
2007-12-25 23:00:00,0.8854,0.8863,0.88537,0.88605,57600000.0
2007-12-25 23:05:00,0.8865,0.8866,0.88647,0.88655,25000000.0
2007-12-25 23:10:00,0.88622,0.8863,0.88622,0.88627,11200000.0
2007-12-25 23:15:00,0.8863,0.88633,0.88617,0.88627,27200000.0
2007-12-25 23:20:00,0.88537,0.8854,0.8853,0.8854,22400000.0
2007-12-25 23:25:00,0.88535,0.8854,0.8853,0.88537,14400000.0
2007-12-25 23:30:00,0.88535,0.8855,0.88455,0.88545,36800000.0
2007-12-25 23:35:00,0.88537,0.8855,0.88537,0.8855,24000000.0
2007-12-25 23:40:00,0.8855,0.8855,0.8854,0.8855,12800000.0
2007-12-25 23:45:00,0.88577,0.88593,0.88577,0.88591,27200000.0
2007-12-25 23:50:00,0.88602,0.8861,0.88595,0.88605,14400000.0
2007-12-25 23:55:00,0.88617,0.8862,0.88523,0.88617,11200000.0
2007-12-26 00:00:00,0.88615,0.8867,0.8861,0.88665,26600000.0
2007-12-26 00:05:00,0.88632,0.8866,0.88627,0.88657,20800000.0
2007-12-26 00:10:00,0.8866,0.8866,0.8865,0.8865,9600000.0
2007-12-26 00:15:00,0.88607,0.8861,0.88583,0.88598,27600000.0
2007-12-26 00:20:00,0.8858,0.88605,0.88565,0.88605,22400000.0
2007-12-26 00:25:00,0.88576,0.8859,0.88573,0.88573,12200000.0
2007-12-26 00:30:00,0.88565,0.88588,0.88565,0.88588,34400000.0
2007-12-26 00:35:00,0.88575,0.88575,0.8856,0.88567,25600000.0
2007-12-26 00:40:00,0.88657,0.8866,0.88653,0.8866,15400000.0
2007-12-26 00:45:00,0.88552,0.88555,0.88543,0.8855,30400000.0
2007-12-26 00:50:00,0.88582,0.886,0.88577,0.886,22400000.0
2007-12-26 00:55:00,0.88582,0.88592,0.88582,0.8859,12800000.0
2007-12-26 01:00:00,0.88568,0.88616,0.88562,0.88614,30400000.0
2007-12-26 01:05:00,0.88615,0.8862,0.8859,0.88615,32000000.0
2007-12-26 01:10:00,0.88627,0.8863,0.88625,0.8863,8000000.0
2007-12-26 01:15:00,0.8864,0.8864,0.88625,0.88627,25600000.0
2007-12-26 01:20:00,0.88685,0.8869,0.88612,0.88617,24000000.0
2007-12-26 01:25:00,0.8859,0.8859,0.88582,0.88585,12800000.0
2007-12-26 01:30:00,0.88577,0.8858,0.8857,0.8858,16000000.0
2007-12-26 01:35:00,0.88548,0.88548,0.8852,0.88527,28800000.0
2007-12-26 01:40:00,0.8861,0.8861,0.88605,0.8861,11200000.0
2007-12-26 01:45:00,0.8862,0.8862,0.8858,0.8858,22400000.0
2007-12-26 01:50:00,0.8853,0.8856,0.88523,0.88558,25600000.0
2007-12-26 01:55:00,0.88578,0.88582,0.88572,0.88575,12800000.0
2007-12-26 02:00:00,0.88553,0.88582,0.88552,0.8857,30400000.0
2007-12-26 02:05:00,0.88567,0.8857,0.8856,0.88565,24000000.0
2007-12-26 02:10:00,0.8859,0.8859,0.8858,0.8858,8000000.0
2007-12-26 02:15:00,0.8855,0.8855,0.88505,0.8851,33400000.0
2007-12-26 02:20:00,0.8857,0.8857,0.885,0.88505,21800000.0
2007-12-26 02:25:00,0.88495,0.88502,0.8849,0.8849,12800000.0
2007-12-26 02:30:00,0.8855,0.8855,0.885,0.885,22400000.0
2007-12-26 02:35:00,0.8852,0.8854,0.8852,0.8854,21600000.0
2007-12-26 02:40:00,0.88519,0.8852,0.8851,0.88515,17600000.0
2007-12-26 02:45:00,0.8851,0.8851,0.88483,0.88491,24000000.0
2007-12-26 02:50:00,0.8853,0.8853,0.88513,0.8853,27200000.0
2007-12-26 02:55:00,0.885,0.8851,0.88497,0.88507,12200000.0
2007-12-26 03:00:00,0.88512,0.88613,0.8851,0.88613,29200000.0
2007-12-26 03:05:00,0.88495,0.885,0.88468,0.88498,25600000.0
2007-12-26 03:10:00,0.8849,0.88492,0.88475,0.8849,11200000.0
2007-12-26 03:15:00,0.88485,0.8849,0.88373,0.88467,27600000.0
2007-12-26 03:20:00,0.88522,0.8853,0.88515,0.88523,25600000.0
2007-12-26 03:25:00,0.885,0.885,0.8849,0.8849,17600000.0
2007-12-26 03:30:00,0.885,0.885,0.8849,0.88495,22400000.0
2007-12-26 03:35:00,0.88508,0.8851,0.88467,0.88467,16000000.0
2007-12-26 03:40:00,0.8849,0.8849,0.88482,0.88489,12800000.0
2007-12-26 03:45:00,0.8849,0.8851,0.8848,0.88485,19200000.0
2007-12-26 03:50:00,0.8848,0.8848,0.88455,0.8847,30800000.0
2007-12-26 03:55:00,0.8848,0.8848,0.8847,0.8848,14400000.0
2007-12-26 04:00:00,0.88508,0.8854,0.88466,0.88513,73600000.0
2007-12-26 04:05:00,0.88526,0.88526,0.88483,0.88524,51200000.0
2007-12-26 04:10:00,0.88545,0.88563,0.88461,0.88501,48000000.0
2007-12-26 04:15:00,0.8845,0.88508,0.88435,0.88435,41600000.0
2007-12-26 04:20:00,0.88457,0.88538,0.88457,0.88518,38400000.0
2007-12-26 04:25:00,0.88534,0.88543,0.8846,0.88521,53200000.0
2007-12-26 04:30:00,0.88491,0.88545,0.88491,0.88518,38400000.0
2007-12-26 04:35:00,0.88521,0.88528,0.88482,0.88506,40000000.0
2007-12-26 04:40:00,0.88404,0.88517,0.88404,0.88517,42000000.0
2007-12-26 04:45:00,0.8841,0.88516,0.88405,0.8844,32000000.0
2007-12-26 04:50:00,0.8846,0.88531,0.88427,0.88531,28800000.0
2007-12-26 04:55:00,0.8844,0.8844,0.88425,0.88435,12800000.0
2007-12-26 05:00:00,0.88418,0.88631,0.88418,0.88631,48000000.0
2007-12-26 05:05:00,0.88525,0.8859,0.88513,0.8859,39200000.0
2007-12-26 05:10:00,0.88502,0.8852,0.88502,0.88515,17600000.0
2007-12-26 05:15:00,0.8852,0.8852,0.8843,0.88507,35200000.0
2007-12-26 05:20:00,0.88517,0.8852,0.88502,0.88512,51200000.0
2007-12-26 05:25:00,0.88515,0.88545,0.88473,0.88538,67600000.0
2007-12-26 05:30:00,0.88428,0.8853,0.88407,0.88522,28800000.0
2007-12-26 05:35:00,0.8851,0.8851,0.88372,0.88403,50000000.0
2007-12-26 05:40:00,0.88398,0.8843,0.88398,0.88426,23400000.0
2007-12-26 05:45:00,0.88392,0.88437,0.88308,0.88319,35200000.0
2007-12-26 05:50:00,0.88345,0.8843,0.88343,0.88347,43600000.0
2007-12-26 05:55:00,0.88393,0.8842,0.88334,0.88377,75200000.0
2007-12-26 06:00:00,0.8832,0.8833,0.88312,0.8833,27200000.0
2007-12-26 06:05:00,0.88339,0.8841,0.88325,0.8834,48800000.0
2007-12-26 06:10:00,0.88375,0.8838,0.88315,0.88355,36800000.0
2007-12-26 06:15:00,0.88318,0.8837,0.88317,0.8835,64800000.0
2007-12-26 06:20:00,0.8836,0.88363,0.88287,0.8834,38400000.0
2007-12-26 06:25:00,0.8835,0.88359,0.88324,0.88359,27200000.0
2007-12-26 06:30:00,0.88343,0.88369,0.8831,0.88312,43200000.0
2007-12-26 06:35:00,0.88335,0.88366,0.88253,0.88265,25600000.0
2007-12-26 06:40:00,0.88351,0.88383,0.88343,0.88383,41000000.0
2007-12-26 06:45:00,0.8833,0.88376,0.88308,0.88376,43600000.0
2007-12-26 06:50:00,0.8835,0.88387,0.88305,0.88305,68200000.0
2007-12-26 06:55:00,0.88388,0.88568,0.88347,0.8837,54800000.0
2007-12-26 07:00:00,0.88302,0.8865,0.88302,0.88629,35200000.0
2007-12-26 07:05:00,0.88646,0.88652,0.88342,0.88379,47400000.0
2007-12-26 07:10:00,0.8836,0.8839,0.8834,0.8835,46800000.0
2007-12-26 07:15:00,0.88388,0.88389,0.88367,0.88389,44800000.0
2007-12-26 07:20:00,0.88345,0.88401,0.8832,0.8833,36800000.0
2007-12-26 07:25:00,0.884,0.884,0.88362,0.88396,28800000.0
2007-12-26 07:30:00,0.88327,0.88393,0.88327,0.8838,46400000.0
2007-12-26 07:35:00,0.88387,0.88398,0.88365,0.88378,41600000.0
2007-12-26 07:40:00,0.88388,0.88426,0.8838,0.88426,24000000.0
2007-12-26 07:45:00,0.88435,0.88448,0.88424,0.88424,68800000.0
2007-12-26 07:50:00,0.88423,0.88437,0.88342,0.8836,51200000.0
2007-12-26 07:55:00,0.88428,0.88433,0.88362,0.88399,43200000.0
2007-12-26 08:00:00,0.88413,0.88419,0.88365,0.8837,25600000.0
2007-12-26 08:05:00,0.88371,0.88423,0.88347,0.88421,25600000.0
2007-12-26 08:10:00,0.88418,0.88451,0.8841,0.8844,37600000.0
2007-12-26 08:15:00,0.88377,0.8843,0.8837,0.88396,51600000.0
2007-12-26 08:20:00,0.88398,0.88433,0.88393,0.88424,35200000.0
2007-12-26 08:25:00,0.88422,0.88442,0.88282,0.88374,66000000.0
2007-12-26 08:30:00,0.88375,0.88375,0.88361,0.88369,28800000.0
2007-12-26 08:35:00,0.88363,0.88493,0.88357,0.88477,44800000.0
2007-12-26 08:40:00,0.88475,0.88492,0.884,0.88422,45800000.0
2007-12-26 08:45:00,0.88412,0.88446,0.88395,0.88423,50600000.0
2007-12-26 08:50:00,0.88448,0.88464,0.88433,0.88454,64000000.0
2007-12-26 08:55:00,0.88448,0.88467,0.88445,0.88462,37200000.0
2007-12-26 09:00:00,0.8846,0.88467,0.88407,0.88438,67600000.0
2007-12-26 09:05:00,0.88442,0.88451,0.8835,0.88357,79800000.0
2007-12-26 09:10:00,0.88444,0.88461,0.88394,0.88435,51600000.0
2007-12-26 09:15:00,0.88395,0.88446,0.88395,0.88446,61200000.0
2007-12-26 09:20:00,0.8842,0.88446,0.8835,0.8836,65600000.0
2007-12-26 09:25:00,0.88412,0.88416,0.88355,0.88383,69200000.0
2007-12-26 09:30:00,0.88408,0.88433,0.88321,0.88421,74600000.0
2007-12-26 09:35:00,0.88424,0.88433,0.88409,0.88422,52800000.0
2007-12-26 09:40:00,0.88423,0.88561,0.88411,0.88561,53200000.0
2007-12-26 09:45:00,0.88408,0.88463,0.88396,0.88448,58000000.0
2007-12-26 09:50:00,0.88429,0.88504,0.88429,0.88503,67200000.0
2007-12-26 09:55:00,0.88515,0.8856,0.88512,0.88544,43200000.0
2007-12-26 10:00:00,0.88535,0.88556,0.8852,0.88533,62800000.0
2007-12-26 10:05:00,0.88531,0.88541,0.88506,0.88532,40400000.0
2007-12-26 10:10:00,0.88529,0.88545,0.88501,0.88501,68800000.0
2007-12-26 10:15:00,0.88503,0.88537,0.88481,0.88537,46800000.0
2007-12-26 10:20:00,0.8853,0.88539,0.8849,0.88539,56800000.0
2007-12-26 10:25:00,0.88555,0.88587,0.88514,0.88581,65400000.0
2007-12-26 10:30:00,0.8857,0.88592,0.88558,0.88568,59600000.0
2007-12-26 10:35:00,0.88605,0.88613,0.88573,0.88582,67200000.0
2007-12-26 10:40:00,0.88586,0.88586,0.88562,0.88569,28800000.0
2007-12-26 10:45:00,0.88561,0.88561,0.88516,0.88532,65400000.0
2007-12-26 10:50:00,0.88536,0.88545,0.88507,0.88518,64000000.0
2007-12-26 10:55:00,0.88528,0.8854,0.8844,0.88529,53600000.0
2007-12-26 11:00:00,0.885,0.88533,0.88467,0.88533,66000000.0
2007-12-26 11:05:00,0.88481,0.88538,0.88463,0.88482,46800000.0
2007-12-26 11:10:00,0.88539,0.88556,0.88507,0.88553,75600000.0
2007-12-26 11:15:00,0.88558,0.88558,0.88466,0.88496,69800000.0
2007-12-26 11:20:00,0.88476,0.88519,0.88435,0.88497,72400000.0
2007-12-26 11:25:00,0.88509,0.88522,0.88497,0.88516,61800000.0
2007-12-26 11:30:00,0.88463,0.88526,0.88455,0.88517,69800000.0
2007-12-26 11:35:00,0.88448,0.88513,0.88442,0.88471,39400000.0
2007-12-26 11:40:00,0.8851,0.88523,0.88426,0.88515,51200000.0
2007-12-26 11:45:00,0.8852,0.88542,0.88462,0.88521,69600000.0
2007-12-26 11:50:00,0.88541,0.8859,0.88526,0.88582,72400000.0
2007-12-26 11:55:00,0.88561,0.8859,0.88494,0.8854,67400000.0
2007-12-26 12:00:00,0.8853,0.88545,0.88452,0.88545,57600000.0
2007-12-26 12:05:00,0.88532,0.88534,0.88461,0.88526,54400000.0
2007-12-26 12:10:00,0.88536,0.88551,0.8848,0.88532,78800000.0
2007-12-26 12:15:00,0.88529,0.88532,0.88489,0.88506,51200000.0
2007-12-26 12:20:00,0.88492,0.885,0.8847,0.88475,66400000.0
2007-12-26 12:25:00,0.88469,0.88502,0.8841,0.8841,59600000.0
2007-12-26 12:30:00,0.88406,0.88424,0.88284,0.88349,67200000.0
2007-12-26 12:35:00,0.88368,0.88368,0.88312,0.88329,73600000.0
2007-12-26 12:40:00,0.88324,0.88336,0.88294,0.88324,64400000.0
2007-12-26 12:45:00,0.88331,0.88366,0.8831,0.88317,62800000.0
2007-12-26 12:50:00,0.88321,0.88348,0.8825,0.88306,71400000.0
2007-12-26 12:55:00,0.88302,0.88335,0.88214,0.88309,62400000.0
2007-12-26 13:00:00,0.88313,0.88379,0.88307,0.88357,67600000.0
2007-12-26 13:05:00,0.88321,0.88352,0.883,0.88344,66600000.0
2007-12-26 13:10:00,0.88344,0.8835,0.88304,0.88322,56400000.0
2007-12-26 13:15:00,0.8832,0.88341,0.88316,0.8833,60800000.0
2007-12-26 13:20:00,0.88307,0.88345,0.88305,0.88319,75200000.0
2007-12-26 13:25:00,0.88317,0.88328,0.88308,0.88324,65600000.0
2007-12-26 13:30:00,0.88323,0.88336,0.88306,0.88333,104400000.0
2007-12-26 13:35:00,0.88346,0.88346,0.88305,0.8832,124800000.0
2007-12-26 13:40:00,0.88314,0.88331,0.88309,0.88321,110200000.0
2007-12-26 13:45:00,0.88329,0.88333,0.8831,0.88316,122400000.0
2007-12-26 13:50:00,0.88315,0.88322,0.88292,0.88298,156800000.0
2007-12-26 13:55:00,0.88304,0.88313,0.8827,0.88296,130000000.0
2007-12-26 14:00:00,0.88258,0.883,0.88258,0.88295,171200000.0
2007-12-26 14:05:00,0.88308,0.88315,0.88228,0.8831,149600000.0
2007-12-26 14:10:00,0.88306,0.88333,0.88282,0.88311,116000000.0
2007-12-26 14:15:00,0.88296,0.8831,0.88256,0.88282,185400000.0
2007-12-26 14:20:00,0.8829,0.88317,0.88242,0.88308,137400000.0
2007-12-26 14:25:00,0.88312,0.88339,0.88258,0.88322,107200000.0
2007-12-26 14:30:00,0.8826,0.88337,0.88252,0.88307,207400000.0
2007-12-26 14:35:00,0.8831,0.88502,0.8831,0.88392,182200000.0
2007-12-26 14:40:00,0.88362,0.88365,0.88312,0.88316,245200000.0
2007-12-26 14:45:00,0.88275,0.88339,0.88273,0.88297,152000000.0
2007-12-26 14:50:00,0.88292,0.88317,0.88277,0.88288,134800000.0
2007-12-26 14:55:00,0.88286,0.88288,0.88269,0.88284,102800000.0
2007-12-26 15:00:00,0.88276,0.88284,0.88264,0.88271,152400000.0
2007-12-26 15:05:00,0.88267,0.88267,0.88131,0.88219,126400000.0
2007-12-26 15:10:00,0.88191,0.88274,0.88164,0.88274,227600000.0
2007-12-26 15:15:00,0.8828,0.88296,0.88241,0.88247,98000000.0
2007-12-26 15:20:00,0.88243,0.8825,0.88195,0.88203,165000000.0
2007-12-26 15:25:00,0.88203,0.88208,0.88089,0.88181,194400000.0
2007-12-26 15:30:00,0.88073,0.88234,0.88048,0.88234,251200000.0
2007-12-26 15:35:00,0.88238,0.88246,0.88218,0.88221,198200000.0
2007-12-26 15:40:00,0.88204,0.88211,0.88181,0.88207,206400000.0
2007-12-26 15:45:00,0.88195,0.88219,0.88183,0.88203,125200000.0
2007-12-26 15:50:00,0.88202,0.8821,0.88159,0.8816,90000000.0
2007-12-26 15:55:00,0.8818,0.88222,0.88163,0.88171,143200000.0
2007-12-26 16:00:00,0.88164,0.88195,0.88157,0.88174,239200000.0
2007-12-26 16:05:00,0.88179,0.88187,0.88129,0.8814,200200000.0
2007-12-26 16:10:00,0.88135,0.88184,0.88135,0.88184,208200000.0
2007-12-26 16:15:00,0.88166,0.88194,0.88139,0.88139,169400000.0
2007-12-26 16:20:00,0.88146,0.88153,0.88124,0.88148,200200000.0
2007-12-26 16:25:00,0.88151,0.88164,0.88078,0.88099,172000000.0
2007-12-26 16:30:00,0.88124,0.88147,0.88111,0.88135,172400000.0
2007-12-26 16:35:00,0.88137,0.88164,0.88134,0.88136,227600000.0
2007-12-26 16:40:00,0.88133,0.88184,0.88119,0.88125,122000000.0
2007-12-26 16:45:00,0.88111,0.88216,0.88098,0.88197,317000000.0
2007-12-26 16:50:00,0.88192,0.8826,0.88121,0.88246,161000000.0
2007-12-26 16:55:00,0.88249,0.88354,0.88248,0.88344,196600000.0
2007-12-26 17:00:00,0.88328,0.88328,0.88249,0.88276,230600000.0
2007-12-26 17:05:00,0.88261,0.88311,0.88229,0.88281,181000000.0
2007-12-26 17:10:00,0.88296,0.88302,0.88259,0.8826,146000000.0
2007-12-26 17:15:00,0.88256,0.88351,0.88177,0.88351,103400000.0
2007-12-26 17:20:00,0.88341,0.88341,0.88245,0.88272,122600000.0
2007-12-26 17:25:00,0.88283,0.88312,0.88163,0.88246,200800000.0
2007-12-26 17:30:00,0.88248,0.88296,0.8824,0.88245,373200000.0
2007-12-26 17:35:00,0.88244,0.88299,0.88226,0.88266,203400000.0
2007-12-26 17:40:00,0.88264,0.88281,0.88248,0.88262,226000000.0
2007-12-26 17:45:00,0.88266,0.8829,0.8819,0.88241,307000000.0
2007-12-26 17:50:00,0.88274,0.88336,0.88274,0.88336,260800000.0
2007-12-26 17:55:00,0.8835,0.88477,0.88304,0.88477,267200000.0
2007-12-26 18:00:00,0.88504,0.88504,0.88365,0.88367,233800000.0
2007-12-26 18:05:00,0.88366,0.88368,0.88321,0.8834,319600000.0
2007-12-26 18:10:00,0.88354,0.88441,0.88354,0.88363,130800000.0
2007-12-26 18:15:00,0.88388,0.88393,0.88246,0.88274,227400000.0
2007-12-26 18:20:00,0.88264,0.88356,0.88253,0.88308,234000000.0
2007-12-26 18:25:00,0.88308,0.8835,0.88256,0.88338,145600000.0
2007-12-26 18:30:00,0.88337,0.88344,0.88298,0.88305,208600000.0
2007-12-26 18:35:00,0.88296,0.883,0.8825,0.88289,176400000.0
2007-12-26 18:40:00,0.88293,0.88308,0.88276,0.88287,176800000.0
2007-12-26 18:45:00,0.88279,0.88314,0.88184,0.88261,136000000.0
2007-12-26 18:50:00,0.88262,0.8832,0.88233,0.88295,146400000.0
2007-12-26 18:55:00,0.88286,0.88343,0.88279,0.88337,121600000.0
2007-12-26 19:00:00,0.88315,0.88325,0.88255,0.88295,133800000.0
2007-12-26 19:05:00,0.88292,0.88301,0.88235,0.88282,182800000.0
2007-12-26 19:10:00,0.88247,0.88262,0.8822,0.88248,122400000.0
2007-12-26 19:15:00,0.88261,0.88261,0.88187,0.88251,72000000.0
2007-12-26 19:20:00,0.88246,0.88273,0.88246,0.88266,117200000.0
2007-12-26 19:25:00,0.88277,0.88277,0.8821,0.88265,133000000.0
2007-12-26 19:30:00,0.88274,0.88296,0.88244,0.88296,86400000.0
2007-12-26 19:35:00,0.88298,0.88306,0.88218,0.88258,92600000.0
2007-12-26 19:40:00,0.88256,0.88296,0.88245,0.88287,81600000.0
2007-12-26 19:45:00,0.88291,0.88306,0.8825,0.88274,94400000.0
2007-12-26 19:50:00,0.88295,0.8834,0.88166,0.8834,77200000.0
2007-12-26 19:55:00,0.88333,0.88352,0.88316,0.88334,61200000.0
2007-12-26 20:00:00,0.88329,0.88351,0.88232,0.88315,74000000.0
2007-12-26 20:05:00,0.88336,0.88343,0.88264,0.88268,58000000.0
2007-12-26 20:10:00,0.88274,0.88291,0.8827,0.88284,85200000.0
2007-12-26 20:15:00,0.88296,0.88357,0.88293,0.88301,73000000.0
2007-12-26 20:20:00,0.88324,0.8833,0.88284,0.88291,76600000.0
2007-12-26 20:25:00,0.88267,0.8829,0.88202,0.88284,65200000.0
2007-12-26 20:30:00,0.88231,0.88271,0.8822,0.88256,48000000.0
2007-12-26 20:35:00,0.88219,0.88255,0.88148,0.88182,59000000.0
2007-12-26 20:40:00,0.8818,0.88267,0.8817,0.88239,40000000.0
2007-12-26 20:45:00,0.8823,0.88261,0.88229,0.88242,68000000.0
2007-12-26 20:50:00,0.88244,0.88262,0.88232,0.88257,64000000.0
2007-12-26 20:55:00,0.88235,0.88251,0.88183,0.88203,54800000.0
2007-12-26 21:00:00,0.8821,0.88239,0.88182,0.88195,55800000.0
2007-12-26 21:05:00,0.88192,0.88207,0.88102,0.88105,72400000.0
2007-12-26 21:10:00,0.88193,0.8823,0.88193,0.88225,68800000.0
2007-12-26 21:15:00,0.88221,0.88231,0.88133,0.88143,56000000.0
2007-12-26 21:20:00,0.88202,0.88208,0.88168,0.88195,59200000.0
2007-12-26 21:25:00,0.88194,0.88227,0.88157,0.88222,57600000.0
2007-12-26 21:30:00,0.88219,0.88241,0.88144,0.88233,70400000.0
2007-12-26 21:35:00,0.88229,0.88272,0.88226,0.88272,64800000.0
2007-12-26 21:40:00,0.88265,0.88265,0.88226,0.88239,74000000.0
2007-12-26 21:45:00,0.88237,0.88259,0.88221,0.88231,70400000.0
2007-12-26 21:50:00,0.88251,0.8828,0.88241,0.88267,57600000.0
2007-12-26 21:55:00,0.88271,0.88294,0.882,0.882,81600000.0
2007-12-26 22:00:00,0.88205,0.8823,0.88178,0.88217,91200000.0
2007-12-26 22:05:00,0.88209,0.88237,0.88206,0.88206,69200000.0
2007-12-26 22:10:00,0.88206,0.88227,0.88196,0.88216,80000000.0
2007-12-26 22:15:00,0.88211,0.88242,0.88211,0.88227,52800000.0
2007-12-26 22:20:00,0.88222,0.88228,0.88165,0.88222,50000000.0
2007-12-26 22:25:00,0.8821,0.88229,0.88208,0.88214,67200000.0
2007-12-26 22:30:00,0.8818,0.88229,0.8817,0.88194,76800000.0
2007-12-26 22:35:00,0.88207,0.88265,0.88175,0.88216,64400000.0
2007-12-26 22:40:00,0.88215,0.88246,0.88189,0.88234,52800000.0
2007-12-26 22:45:00,0.88233,0.88236,0.88191,0.88234,73600000.0
2007-12-26 22:50:00,0.88239,0.88239,0.88138,0.88218,71800000.0
2007-12-26 22:55:00,0.88224,0.88229,0.8819,0.88209,66000000.0
2007-12-26 23:00:00,0.88207,0.88207,0.88082,0.88102,92000000.0
2007-12-26 23:05:00,0.88112,0.88175,0.88112,0.88158,57600000.0
2007-12-26 23:10:00,0.88159,0.88169,0.88148,0.88151,50000000.0
2007-12-26 23:15:00,0.88144,0.88186,0.88114,0.88181,74000000.0
2007-12-26 23:20:00,0.88164,0.88183,0.88086,0.8818,49600000.0
2007-12-26 23:25:00,0.88173,0.88173,0.88114,0.88162,70800000.0
2007-12-26 23:30:00,0.88155,0.88167,0.88015,0.88143,70800000.0
2007-12-26 23:35:00,0.88168,0.88191,0.88154,0.88168,59200000.0
2007-12-26 23:40:00,0.8817,0.88174,0.88154,0.88163,68000000.0
2007-12-26 23:45:00,0.88122,0.88185,0.88122,0.88166,69600000.0
2007-12-26 23:50:00,0.88168,0.88217,0.88168,0.88199,60800000.0
2007-12-26 23:55:00,0.88204,0.8827,0.88118,0.88236,92000000.0
2007-12-27 00:00:00,0.88185,0.88236,0.88176,0.88176,68000000.0
2007-12-27 00:05:00,0.88217,0.88238,0.88162,0.88203,51600000.0
2007-12-27 00:10:00,0.88205,0.88263,0.882,0.88263,62400000.0
2007-12-27 00:15:00,0.8826,0.88274,0.88217,0.88257,70400000.0
2007-12-27 00:20:00,0.88258,0.88263,0.88161,0.88189,50000000.0
2007-12-27 00:25:00,0.88221,0.88279,0.8822,0.88279,65600000.0
2007-12-27 00:30:00,0.88175,0.88292,0.88175,0.88292,57600000.0
2007-12-27 00:35:00,0.88297,0.88301,0.88241,0.88262,56000000.0
2007-12-27 00:40:00,0.88264,0.8829,0.88252,0.88287,59200000.0
2007-12-27 00:45:00,0.88293,0.88329,0.8828,0.8829,53800000.0
2007-12-27 00:50:00,0.88302,0.88331,0.88283,0.88324,46400000.0
2007-12-27 00:55:00,0.8833,0.88353,0.88259,0.88346,50400000.0
2007-12-27 01:00:00,0.88349,0.88398,0.88302,0.88385,69200000.0
2007-12-27 01:05:00,0.88383,0.88401,0.88262,0.88362,66400000.0
2007-12-27 01:10:00,0.88371,0.88371,0.88309,0.88348,55800000.0
2007-12-27 01:15:00,0.88338,0.88338,0.88303,0.88311,53600000.0
2007-12-27 01:20:00,0.88306,0.88311,0.88284,0.88288,57600000.0
2007-12-27 01:25:00,0.88284,0.88306,0.88257,0.88297,74000000.0
2007-12-27 01:30:00,0.88285,0.8831,0.88278,0.88297,59200000.0
2007-12-27 01:35:00,0.88294,0.88333,0.88218,0.88333,62000000.0
2007-12-27 01:40:00,0.88344,0.88344,0.88275,0.88295,70400000.0
2007-12-27 01:45:00,0.8828,0.88319,0.88275,0.88281,59200000.0
2007-12-27 01:50:00,0.88301,0.88336,0.88238,0.88267,52800000.0
2007-12-27 01:55:00,0.8832,0.88343,0.88308,0.88341,99200000.0
2007-12-27 02:00:00,0.88327,0.88349,0.88277,0.88343,72400000.0
2007-12-27 02:05:00,0.88355,0.88416,0.88334,0.88416,69200000.0
2007-12-27 02:10:00,0.88418,0.88457,0.88413,0.88422,67600000.0
2007-12-27 02:15:00,0.88421,0.88425,0.8838,0.88407,70800000.0
2007-12-27 02:20:00,0.88392,0.88396,0.88343,0.88368,65600000.0
2007-12-27 02:25:00,0.88387,0.88425,0.88317,0.88354,48000000.0
2007-12-27 02:30:00,0.88363,0.88461,0.88363,0.88457,66000000.0
2007-12-27 02:35:00,0.88449,0.88449,0.88357,0.88407,60200000.0
2007-12-27 02:40:00,0.88413,0.88488,0.88405,0.88439,67600000.0
2007-12-27 02:45:00,0.8845,0.8845,0.88405,0.88416,48000000.0
2007-12-27 02:50:00,0.88424,0.88475,0.88401,0.88417,49600000.0
2007-12-27 02:55:00,0.8841,0.8844,0.884,0.8843,66000000.0
2007-12-27 03:00:00,0.88417,0.88457,0.88417,0.8844,71400000.0
2007-12-27 03:05:00,0.88434,0.88469,0.8843,0.88465,59200000.0
2007-12-27 03:10:00,0.88453,0.88491,0.88453,0.88485,68800000.0
2007-12-27 03:15:00,0.885,0.88521,0.88371,0.88521,52200000.0
2007-12-27 03:20:00,0.88552,0.8857,0.8854,0.88557,65600000.0
2007-12-27 03:25:00,0.88565,0.88565,0.88535,0.88554,65000000.0
2007-12-27 03:30:00,0.88552,0.88555,0.88514,0.88514,62800000.0
2007-12-27 03:35:00,0.8845,0.88509,0.8845,0.88482,57600000.0
2007-12-27 03:40:00,0.8848,0.88481,0.8841,0.88412,56000000.0
2007-12-27 03:45:00,0.8845,0.88457,0.88406,0.88428,38800000.0
2007-12-27 03:50:00,0.88452,0.88459,0.88418,0.88432,61200000.0
2007-12-27 03:55:00,0.88439,0.88488,0.88417,0.88471,68800000.0
2007-12-27 04:00:00,0.88444,0.88482,0.88436,0.8844,73600000.0
2007-12-27 04:05:00,0.8846,0.88462,0.88407,0.8841,51200000.0
2007-12-27 04:10:00,0.88401,0.88484,0.88302,0.88475,49600000.0
2007-12-27 04:15:00,0.88483,0.88494,0.88445,0.88445,66000000.0
2007-12-27 04:20:00,0.88433,0.88457,0.88412,0.88449,66000000.0
2007-12-27 04:25:00,0.88456,0.88473,0.88389,0.88464,56400000.0
2007-12-27 04:30:00,0.88392,0.88473,0.88392,0.88456,62400000.0
2007-12-27 04:35:00,0.88447,0.88447,0.88425,0.88436,32400000.0
2007-12-27 04:40:00,0.88435,0.88459,0.88412,0.88425,65600000.0
2007-12-27 04:45:00,0.88373,0.88428,0.88373,0.88426,63400000.0
2007-12-27 04:50:00,0.8843,0.88464,0.88313,0.8842,63400000.0
2007-12-27 04:55:00,0.88418,0.88454,0.88335,0.88449,53800000.0
2007-12-27 05:00:00,0.88462,0.8848,0.8843,0.88458,36200000.0
2007-12-27 05:05:00,0.88429,0.88476,0.88419,0.88462,62400000.0
2007-12-27 05:10:00,0.88458,0.88476,0.88395,0.88463,73400000.0
2007-12-27 05:15:00,0.88454,0.88481,0.88434,0.88457,62200000.0
2007-12-27 05:20:00,0.88458,0.88458,0.88417,0.88417,64400000.0
2007-12-27 05:25:00,0.88415,0.88441,0.88407,0.88441,66600000.0
2007-12-27 05:30:00,0.88437,0.88446,0.88394,0.88415,68200000.0
2007-12-27 05:35:00,0.88411,0.88455,0.88379,0.88432,62200000.0
2007-12-27 05:40:00,0.88439,0.88439,0.88399,0.88399,56000000.0
2007-12-27 05:45:00,0.88399,0.88413,0.88352,0.88413,64400000.0
2007-12-27 05:50:00,0.8839,0.88408,0.8833,0.88341,59600000.0
2007-12-27 05:55:00,0.88338,0.88372,0.88335,0.88352,60400000.0
2007-12-27 06:00:00,0.88308,0.88383,0.88281,0.88383,64000000.0
2007-12-27 06:05:00,0.88361,0.88398,0.88338,0.88366,75200000.0
2007-12-27 06:10:00,0.88359,0.8839,0.88351,0.88374,62400000.0
2007-12-27 06:15:00,0.88374,0.88382,0.88295,0.88369,64400000.0
2007-12-27 06:20:00,0.8837,0.88432,0.88363,0.88412,70400000.0
2007-12-27 06:25:00,0.88396,0.88416,0.88309,0.88352,62400000.0
2007-12-27 06:30:00,0.88347,0.88374,0.8831,0.88356,70800000.0
2007-12-27 06:35:00,0.88364,0.88375,0.88338,0.88348,43600000.0
2007-12-27 06:40:00,0.88399,0.88406,0.88331,0.88387,53200000.0
2007-12-27 06:45:00,0.88387,0.88405,0.88368,0.88391,59200000.0
2007-12-27 06:50:00,0.8836,0.88392,0.8836,0.8837,68600000.0
2007-12-27 06:55:00,0.88391,0.88391,0.88285,0.88349,55200000.0
2007-12-27 07:00:00,0.88353,0.88372,0.88305,0.88368,59200000.0
2007-12-27 07:05:00,0.88375,0.884,0.88327,0.88333,61200000.0
2007-12-27 07:10:00,0.88337,0.88371,0.88308,0.88352,68800000.0
2007-12-27 07:15:00,0.88363,0.88368,0.88295,0.88311,57600000.0
2007-12-27 07:20:00,0.88333,0.88376,0.88317,0.88373,60800000.0
2007-12-27 07:25:00,0.88366,0.88389,0.8829,0.88389,72400000.0
2007-12-27 07:30:00,0.88381,0.88395,0.88348,0.88379,55400000.0
2007-12-27 07:35:00,0.88384,0.88413,0.88369,0.88381,65600000.0
2007-12-27 07:40:00,0.88384,0.8839,0.8832,0.88356,67600000.0
2007-12-27 07:45:00,0.88347,0.88349,0.88188,0.88188,69600000.0
2007-12-27 07:50:00,0.88201,0.8827,0.882,0.88252,64000000.0
2007-12-27 07:55:00,0.88278,0.88279,0.88229,0.88229,67200000.0
2007-12-27 08:00:00,0.88248,0.88277,0.88215,0.88273,68800000.0
2007-12-27 08:05:00,0.88264,0.88294,0.88256,0.88292,73600000.0
2007-12-27 08:10:00,0.88285,0.88307,0.88255,0.88255,62400000.0
2007-12-27 08:15:00,0.88257,0.8829,0.88252,0.8829,62400000.0
2007-12-27 08:20:00,0.883,0.88316,0.8826,0.88283,65600000.0
2007-12-27 08:25:00,0.88276,0.88299,0.88252,0.88267,65000000.0
2007-12-27 08:30:00,0.88281,0.88281,0.88213,0.8822,66000000.0
2007-12-27 08:35:00,0.88247,0.88286,0.88238,0.8824,56400000.0
2007-12-27 08:40:00,0.8824,0.88281,0.88121,0.88281,58000000.0
2007-12-27 08:45:00,0.88227,0.8829,0.88227,0.88251,66600000.0
2007-12-27 08:50:00,0.88261,0.88313,0.88249,0.88306,63400000.0
2007-12-27 08:55:00,0.88289,0.88301,0.88246,0.88282,66600000.0
2007-12-27 09:00:00,0.88282,0.88351,0.88269,0.88331,66000000.0
2007-12-27 09:05:00,0.88323,0.88329,0.88269,0.88324,78800000.0
2007-12-27 09:10:00,0.88326,0.88367,0.88273,0.88362,63400000.0
2007-12-27 09:15:00,0.88373,0.88473,0.88373,0.88458,73600000.0
2007-12-27 09:20:00,0.88438,0.88465,0.88381,0.88384,65600000.0
2007-12-27 09:25:00,0.88417,0.88477,0.88404,0.88453,69800000.0
2007-12-27 09:30:00,0.88441,0.88447,0.88336,0.88402,75200000.0
2007-12-27 09:35:00,0.88389,0.88389,0.8834,0.88357,66000000.0
2007-12-27 09:40:00,0.88369,0.88386,0.88351,0.88378,64000000.0
2007-12-27 09:45:00,0.88362,0.88395,0.88343,0.88392,57600000.0
2007-12-27 09:50:00,0.88383,0.88383,0.88285,0.88345,67200000.0
2007-12-27 09:55:00,0.88352,0.88391,0.88291,0.88391,69200000.0
2007-12-27 10:00:00,0.88401,0.88469,0.8839,0.88464,62800000.0
2007-12-27 10:05:00,0.88466,0.88471,0.8841,0.88432,64000000.0
2007-12-27 10:10:00,0.88428,0.88467,0.88395,0.88415,68800000.0
2007-12-27 10:15:00,0.88411,0.88478,0.88355,0.88405,72200000.0
2007-12-27 10:20:00,0.88403,0.88465,0.88367,0.88463,69200000.0
2007-12-27 10:25:00,0.88471,0.88471,0.88388,0.88443,65600000.0
2007-12-27 10:30:00,0.88475,0.8849,0.88386,0.88437,59600000.0
2007-12-27 10:35:00,0.88435,0.88487,0.88408,0.88477,68000000.0
2007-12-27 10:40:00,0.88476,0.88508,0.88453,0.88455,67600000.0
2007-12-27 10:45:00,0.8844,0.88535,0.8844,0.88534,66000000.0
2007-12-27 10:50:00,0.88482,0.88555,0.88482,0.88551,62800000.0
2007-12-27 10:55:00,0.88549,0.88686,0.88487,0.88685,67200000.0
2007-12-27 11:00:00,0.88688,0.88688,0.88569,0.88592,65000000.0
2007-12-27 11:05:00,0.88589,0.88601,0.88491,0.88494,58000000.0
2007-12-27 11:10:00,0.88526,0.88574,0.88516,0.88516,76800000.0
2007-12-27 11:15:00,0.88553,0.88557,0.88486,0.88516,70400000.0
2007-12-27 11:20:00,0.88524,0.88587,0.88498,0.88572,73200000.0
2007-12-27 11:25:00,0.88564,0.88573,0.88552,0.88568,62800000.0
2007-12-27 11:30:00,0.8858,0.88585,0.88531,0.88574,69200000.0
2007-12-27 11:35:00,0.88576,0.88582,0.88546,0.88566,68800000.0
2007-12-27 11:40:00,0.8856,0.88571,0.88466,0.88567,62400000.0
2007-12-27 11:45:00,0.88568,0.88568,0.88511,0.88511,68200000.0
2007-12-27 11:50:00,0.8851,0.88586,0.8851,0.88546,71800000.0
2007-12-27 11:55:00,0.88509,0.88545,0.88395,0.88399,67600000.0
2007-12-27 12:00:00,0.88406,0.88422,0.88338,0.88422,70800000.0
2007-12-27 12:05:00,0.88416,0.88436,0.88221,0.88257,70400000.0
2007-12-27 12:10:00,0.88274,0.88287,0.88187,0.88202,78400000.0
2007-12-27 12:15:00,0.88195,0.88254,0.88195,0.88236,67600000.0
2007-12-27 12:20:00,0.88251,0.88267,0.88237,0.88261,68000000.0
2007-12-27 12:25:00,0.88268,0.88273,0.88243,0.88248,60800000.0
2007-12-27 12:30:00,0.88265,0.88285,0.88245,0.8828,67200000.0
2007-12-27 12:35:00,0.88288,0.88288,0.88234,0.88249,73000000.0
2007-12-27 12:40:00,0.88249,0.88249,0.88195,0.8822,64000000.0
2007-12-27 12:45:00,0.88226,0.88229,0.88209,0.88217,62400000.0
2007-12-27 12:50:00,0.88219,0.88219,0.88144,0.88206,72000000.0
2007-12-27 12:55:00,0.8821,0.88241,0.88102,0.88228,62400000.0
2007-12-27 13:00:00,0.88235,0.8827,0.88226,0.8825,67200000.0
2007-12-27 13:05:00,0.8826,0.88305,0.8823,0.88238,66600000.0
2007-12-27 13:10:00,0.88233,0.88304,0.88233,0.88295,58400000.0
2007-12-27 13:15:00,0.8829,0.88463,0.8829,0.88463,61200000.0
2007-12-27 13:20:00,0.88461,0.88461,0.88367,0.8839,75600000.0
2007-12-27 13:25:00,0.88398,0.8843,0.88361,0.88429,65600000.0
2007-12-27 13:30:00,0.88435,0.88495,0.8843,0.88464,104400000.0
2007-12-27 13:35:00,0.88461,0.8849,0.884,0.88477,123600000.0
2007-12-27 13:40:00,0.88464,0.88498,0.88437,0.88472,141200000.0
2007-12-27 13:45:00,0.88484,0.88525,0.88484,0.88525,122400000.0
2007-12-27 13:50:00,0.88533,0.88533,0.88492,0.88492,157400000.0
2007-12-27 13:55:00,0.88485,0.88522,0.88476,0.88483,129600000.0
2007-12-27 14:00:00,0.8849,0.88514,0.88473,0.88514,170000000.0
2007-12-27 14:05:00,0.88521,0.88538,0.88519,0.88537,150600000.0
2007-12-27 14:10:00,0.88537,0.88551,0.88445,0.88445,116800000.0
2007-12-27 14:15:00,0.88456,0.88476,0.88439,0.88439,185600000.0
2007-12-27 14:20:00,0.88444,0.88487,0.88434,0.88481,137600000.0
2007-12-27 14:25:00,0.88472,0.88472,0.88392,0.88425,107200000.0
2007-12-27 14:30:00,0.88466,0.88466,0.88313,0.88393,208400000.0
2007-12-27 14:35:00,0.88386,0.88409,0.88365,0.88402,181800000.0
2007-12-27 14:40:00,0.88386,0.88461,0.88378,0.88425,246000000.0
2007-12-27 14:45:00,0.88415,0.88451,0.88415,0.88438,152800000.0
2007-12-27 14:50:00,0.88433,0.88471,0.88418,0.88467,132000000.0
2007-12-27 14:55:00,0.88464,0.88464,0.88434,0.88454,102200000.0
2007-12-27 15:00:00,0.88467,0.88473,0.88432,0.88432,153400000.0
2007-12-27 15:05:00,0.88457,0.88469,0.88335,0.88394,125200000.0
2007-12-27 15:10:00,0.88384,0.88415,0.88356,0.88389,227800000.0
2007-12-27 15:15:00,0.88395,0.88395,0.88275,0.88277,97000000.0
2007-12-27 15:20:00,0.88291,0.88342,0.88271,0.88334,164600000.0
2007-12-27 15:25:00,0.88336,0.88509,0.88305,0.88468,192600000.0
2007-12-27 15:30:00,0.88336,0.88439,0.88229,0.88361,251200000.0
2007-12-27 15:35:00,0.88345,0.88345,0.88154,0.88164,199000000.0
2007-12-27 15:40:00,0.88161,0.88161,0.88058,0.88076,206400000.0
2007-12-27 15:45:00,0.88047,0.88095,0.88023,0.88095,125200000.0
2007-12-27 15:50:00,0.88094,0.88145,0.88084,0.88113,89800000.0
2007-12-27 15:55:00,0.88122,0.88136,0.87981,0.87988,143800000.0
2007-12-27 16:00:00,0.87971,0.87974,0.87908,0.87924,238600000.0
2007-12-27 16:05:00,0.87928,0.87928,0.87828,0.87898,199800000.0
2007-12-27 16:10:00,0.87891,0.87944,0.87819,0.87824,207400000.0
2007-12-27 16:15:00,0.87836,0.87845,0.87616,0.87693,167200000.0
2007-12-27 16:20:00,0.87694,0.877,0.87613,0.87681,201600000.0
2007-12-27 16:25:00,0.87668,0.87668,0.87602,0.87658,171400000.0
2007-12-27 16:30:00,0.87655,0.87706,0.87648,0.87685,171000000.0
2007-12-27 16:35:00,0.87683,0.87739,0.87683,0.8771,227400000.0
2007-12-27 16:40:00,0.87705,0.87746,0.87676,0.87746,121600000.0
2007-12-27 16:45:00,0.87762,0.87779,0.87721,0.87779,316600000.0
2007-12-27 16:50:00,0.87785,0.87842,0.87784,0.87797,160000000.0
2007-12-27 16:55:00,0.87795,0.87947,0.87777,0.87933,196800000.0
2007-12-27 17:00:00,0.87909,0.87942,0.87851,0.87888,232400000.0
2007-12-27 17:05:00,0.8791,0.87954,0.87862,0.87889,182400000.0
2007-12-27 17:10:00,0.87909,0.87925,0.87877,0.87902,145200000.0
2007-12-27 17:15:00,0.87877,0.87902,0.87834,0.87856,103200000.0
2007-12-27 17:20:00,0.87865,0.87912,0.87858,0.87866,124000000.0
2007-12-27 17:25:00,0.87859,0.87879,0.87837,0.8787,200200000.0
2007-12-27 17:30:00,0.8787,0.87888,0.8783,0.87847,372000000.0
2007-12-27 17:35:00,0.87846,0.8791,0.87791,0.87791,205200000.0
2007-12-27 17:40:00,0.87781,0.87824,0.87778,0.87778,227400000.0
2007-12-27 17:45:00,0.87839,0.87849,0.87753,0.87845,306800000.0
2007-12-27 17:50:00,0.87852,0.87862,0.87829,0.87843,259600000.0
2007-12-27 17:55:00,0.87846,0.88088,0.87823,0.88088,266400000.0
2007-12-27 18:00:00,0.88083,0.88083,0.88005,0.88005,234000000.0
2007-12-27 18:05:00,0.88006,0.88006,0.87883,0.87924,319600000.0
2007-12-27 18:10:00,0.87898,0.87898,0.87847,0.87892,131200000.0
2007-12-27 18:15:00,0.87867,0.87867,0.87671,0.87682,226600000.0
2007-12-27 18:20:00,0.87706,0.87777,0.87706,0.87767,231800000.0
2007-12-27 18:25:00,0.87776,0.87813,0.87759,0.87759,146000000.0
2007-12-27 18:30:00,0.87749,0.87763,0.87722,0.87752,206200000.0
2007-12-27 18:35:00,0.87757,0.87801,0.87728,0.87801,175800000.0
2007-12-27 18:40:00,0.87805,0.87868,0.87743,0.87836,179200000.0
2007-12-27 18:45:00,0.87834,0.87845,0.87746,0.87803,135800000.0
2007-12-27 18:50:00,0.87808,0.87864,0.87757,0.8776,146000000.0
2007-12-27 18:55:00,0.87764,0.8777,0.87742,0.87749,146800000.0
2007-12-27 19:00:00,0.87747,0.87747,0.87681,0.87721,134600000.0
2007-12-27 19:05:00,0.87712,0.87724,0.87647,0.87648,183200000.0
2007-12-27 19:10:00,0.87641,0.87741,0.87641,0.87672,124000000.0
2007-12-27 19:15:00,0.87691,0.87723,0.87661,0.87668,88800000.0
2007-12-27 19:20:00,0.87659,0.87668,0.8761,0.87632,117600000.0
2007-12-27 19:25:00,0.87661,0.87676,0.87609,0.87656,133200000.0
2007-12-27 19:30:00,0.87664,0.87692,0.87642,0.87651,86400000.0
2007-12-27 19:35:00,0.8763,0.87657,0.87599,0.87611,93200000.0
2007-12-27 19:40:00,0.87618,0.8762,0.87561,0.87574,81600000.0
2007-12-27 19:45:00,0.87585,0.87614,0.87564,0.87614,94400000.0
2007-12-27 19:50:00,0.87608,0.87608,0.87514,0.87515,75400000.0
2007-12-27 19:55:00,0.87516,0.87634,0.87515,0.87555,60800000.0
2007-12-27 20:00:00,0.87552,0.87593,0.87485,0.8757,73000000.0
2007-12-27 20:05:00,0.87585,0.87617,0.87543,0.87547,58400000.0
2007-12-27 20:10:00,0.87549,0.87589,0.87544,0.8757,92800000.0
2007-12-27 20:15:00,0.87577,0.87658,0.87555,0.87643,73600000.0
2007-12-27 20:20:00,0.87629,0.87649,0.87603,0.87603,79200000.0
2007-12-27 20:25:00,0.87617,0.87674,0.87605,0.87674,65200000.0
2007-12-27 20:30:00,0.87681,0.87709,0.87627,0.877,59000000.0
2007-12-27 20:35:00,0.8767,0.87715,0.87664,0.8769,59200000.0
2007-12-27 20:40:00,0.87695,0.87796,0.87695,0.8779,67200000.0
2007-12-27 20:45:00,0.87725,0.87838,0.87725,0.87831,68000000.0
2007-12-27 20:50:00,0.87828,0.8786,0.87811,0.87811,64000000.0
2007-12-27 20:55:00,0.87767,0.87804,0.87726,0.87786,70400000.0
2007-12-27 21:00:00,0.87784,0.87801,0.87752,0.87792,67200000.0
2007-12-27 21:05:00,0.87777,0.87824,0.87746,0.87773,72000000.0
2007-12-27 21:10:00,0.87813,0.87825,0.87788,0.87817,69600000.0
2007-12-27 21:15:00,0.87776,0.87888,0.87768,0.87866,59000000.0
2007-12-27 21:20:00,0.87822,0.87874,0.87817,0.87848,59000000.0
2007-12-27 21:25:00,0.87846,0.87848,0.87794,0.87814,58400000.0
2007-12-27 21:30:00,0.87773,0.87852,0.87755,0.87834,70400000.0
2007-12-27 21:35:00,0.8781,0.87866,0.87783,0.87861,64400000.0
2007-12-27 21:40:00,0.87855,0.87878,0.87784,0.87873,74000000.0
2007-12-27 21:45:00,0.87883,0.87927,0.87862,0.87895,70600000.0
2007-12-27 21:50:00,0.87859,0.87903,0.87843,0.87853,57000000.0
2007-12-27 21:55:00,0.87854,0.87874,0.87829,0.87839,81400000.0
2007-12-27 22:00:00,0.8783,0.87855,0.87806,0.87822,91200000.0
2007-12-27 22:05:00,0.87813,0.8785,0.87811,0.87841,68800000.0
2007-12-27 22:10:00,0.87838,0.87863,0.87826,0.87861,79800000.0
2007-12-27 22:15:00,0.87845,0.87869,0.87829,0.87864,63200000.0
2007-12-27 22:20:00,0.87869,0.87894,0.8782,0.87845,56400000.0
2007-12-27 22:25:00,0.87873,0.87894,0.87751,0.8776,58600000.0
2007-12-27 22:30:00,0.87731,0.87839,0.87731,0.87829,86800000.0
2007-12-27 22:35:00,0.87829,0.87836,0.87726,0.8783,63800000.0
2007-12-27 22:40:00,0.87845,0.87845,0.87797,0.87813,56000000.0
2007-12-27 22:45:00,0.87811,0.87813,0.87687,0.87697,73000000.0
2007-12-27 22:50:00,0.87682,0.87759,0.87679,0.87751,72000000.0
2007-12-27 22:55:00,0.87767,0.87767,0.87732,0.87754,65600000.0
2007-12-27 23:00:00,0.87753,0.87791,0.87746,0.87748,91200000.0
2007-12-27 23:05:00,0.87739,0.87766,0.87724,0.87744,67200000.0
2007-12-27 23:10:00,0.8774,0.87769,0.87727,0.87768,61000000.0
2007-12-27 23:15:00,0.87711,0.8783,0.87711,0.87828,73400000.0
2007-12-27 23:20:00,0.87812,0.8782,0.87694,0.87773,63800000.0
2007-12-27 23:25:00,0.87761,0.8778,0.87736,0.87762,72000000.0
2007-12-27 23:30:00,0.87734,0.87805,0.87678,0.87796,70800000.0
2007-12-27 23:35:00,0.87801,0.87801,0.87738,0.87769,58600000.0
2007-12-27 23:40:00,0.8777,0.8781,0.87763,0.87772,66600000.0
2007-12-27 23:45:00,0.87763,0.878,0.87701,0.87723,69800000.0
2007-12-27 23:50:00,0.87767,0.87799,0.87711,0.8775,64400000.0
2007-12-27 23:55:00,0.87765,0.87778,0.87666,0.87722,92200000.0
2007-12-28 00:00:00,0.87745,0.87759,0.87685,0.87685,67000000.0
2007-12-28 00:05:00,0.8772,0.87776,0.87699,0.87776,51600000.0
2007-12-28 00:10:00,0.87806,0.87824,0.87804,0.87822,62800000.0
2007-12-28 00:15:00,0.87819,0.87916,0.87813,0.87903,69800000.0
2007-12-28 00:20:00,0.87913,0.87913,0.87825,0.87884,66000000.0
2007-12-28 00:25:00,0.87885,0.87885,0.87803,0.87807,65600000.0
2007-12-28 00:30:00,0.878,0.87891,0.878,0.87878,81600000.0
2007-12-28 00:35:00,0.87875,0.87875,0.8782,0.87827,55800000.0
2007-12-28 00:40:00,0.87855,0.87855,0.87799,0.87826,71200000.0
2007-12-28 00:45:00,0.87818,0.87846,0.87811,0.87836,68800000.0
2007-12-28 00:50:00,0.8785,0.87866,0.87834,0.87847,57600000.0
2007-12-28 00:55:00,0.87854,0.87857,0.87784,0.87857,67400000.0
2007-12-28 01:00:00,0.87867,0.87884,0.87858,0.87877,56000000.0
2007-12-28 01:05:00,0.87884,0.87945,0.87873,0.87937,66000000.0
2007-12-28 01:10:00,0.87942,0.87985,0.87933,0.87966,56000000.0
2007-12-28 01:15:00,0.87971,0.88013,0.87971,0.88003,68800000.0
2007-12-28 01:20:00,0.88,0.88077,0.87979,0.88068,57600000.0
2007-12-28 01:25:00,0.88055,0.88055,0.8796,0.8798,74000000.0
2007-12-28 01:30:00,0.87996,0.88037,0.8795,0.87956,64400000.0
2007-12-28 01:35:00,0.8794,0.87964,0.87868,0.87914,61800000.0
2007-12-28 01:40:00,0.87968,0.87986,0.87925,0.87963,70600000.0
2007-12-28 01:45:00,0.87954,0.87954,0.8787,0.87908,46400000.0
2007-12-28 01:50:00,0.87923,0.87966,0.87825,0.87953,64000000.0
2007-12-28 01:55:00,0.8796,0.8801,0.87939,0.8801,98600000.0
2007-12-28 02:00:00,0.88006,0.88047,0.87987,0.88044,72800000.0
2007-12-28 02:05:00,0.88043,0.88049,0.8795,0.87969,69200000.0
2007-12-28 02:10:00,0.87973,0.87973,0.87943,0.8796,67000000.0
2007-12-28 02:15:00,0.87973,0.87983,0.87957,0.87972,57000000.0
2007-12-28 02:20:00,0.87933,0.87945,0.87919,0.87942,48000000.0
2007-12-28 02:25:00,0.87969,0.87971,0.87873,0.87945,60800000.0
2007-12-28 02:30:00,0.87952,0.87971,0.87952,0.87959,65400000.0
2007-12-28 02:35:00,0.87966,0.87987,0.87964,0.8797,60600000.0
2007-12-28 02:40:00,0.87969,0.8799,0.87951,0.87962,67200000.0
2007-12-28 02:45:00,0.87985,0.88033,0.8798,0.88033,65000000.0
2007-12-28 02:50:00,0.88027,0.88027,0.87974,0.88018,54200000.0
2007-12-28 02:55:00,0.88019,0.88026,0.87982,0.88001,65600000.0
2007-12-28 03:00:00,0.8799,0.88021,0.87986,0.88008,70800000.0
2007-12-28 03:05:00,0.8798,0.88004,0.87959,0.88,59200000.0
2007-12-28 03:10:00,0.88009,0.88094,0.88009,0.88077,69600000.0
2007-12-28 03:15:00,0.88071,0.88082,0.87939,0.88052,70400000.0
2007-12-28 03:20:00,0.88039,0.88062,0.88015,0.88023,57600000.0
2007-12-28 03:25:00,0.88042,0.88049,0.88023,0.88024,65600000.0
2007-12-28 03:30:00,0.88022,0.88045,0.87986,0.88012,63200000.0
2007-12-28 03:35:00,0.87995,0.8804,0.8799,0.88019,57600000.0
2007-12-28 03:40:00,0.88027,0.88061,0.88017,0.88038,56000000.0
2007-12-28 03:45:00,0.88045,0.88059,0.88031,0.88042,56000000.0
2007-12-28 03:50:00,0.88033,0.88053,0.87991,0.88018,73600000.0
2007-12-28 03:55:00,0.88054,0.88054,0.87898,0.8793,68200000.0
2007-12-28 04:00:00,0.87901,0.87909,0.87848,0.87853,74000000.0
2007-12-28 04:05:00,0.87852,0.87876,0.87842,0.8786,63200000.0
2007-12-28 04:10:00,0.87804,0.87833,0.87717,0.87758,60200000.0
2007-12-28 04:15:00,0.87744,0.87767,0.87715,0.87748,65600000.0
2007-12-28 04:20:00,0.87747,0.87777,0.87723,0.87777,66400000.0
2007-12-28 04:25:00,0.87771,0.87775,0.87709,0.8773,64000000.0
2007-12-28 04:30:00,0.87741,0.87755,0.87708,0.8772,62400000.0
2007-12-28 04:35:00,0.87709,0.87736,0.87691,0.87716,63200000.0
2007-12-28 04:40:00,0.87711,0.87766,0.87706,0.87729,65600000.0
2007-12-28 04:45:00,0.87732,0.87795,0.8773,0.87788,67600000.0
2007-12-28 04:50:00,0.87784,0.87843,0.87725,0.87812,52200000.0
2007-12-28 04:55:00,0.87793,0.87825,0.87779,0.87823,38400000.0
2007-12-28 05:00:00,0.87756,0.87853,0.87756,0.87853,60800000.0
2007-12-28 05:05:00,0.8785,0.87854,0.87834,0.8784,62400000.0
2007-12-28 05:10:00,0.87843,0.87847,0.8774,0.8783,60200000.0
2007-12-28 05:15:00,0.8777,0.8781,0.8776,0.87807,35200000.0
2007-12-28 05:20:00,0.87817,0.87825,0.87755,0.87815,51200000.0
2007-12-28 05:25:00,0.8781,0.87812,0.87709,0.87709,66600000.0
2007-12-28 05:30:00,0.87702,0.87757,0.87695,0.87753,68800000.0
2007-12-28 05:35:00,0.87738,0.87756,0.87677,0.87687,61800000.0
2007-12-28 05:40:00,0.87748,0.87763,0.87678,0.87751,48400000.0
2007-12-28 05:45:00,0.8769,0.87766,0.87682,0.87727,64200000.0
2007-12-28 05:50:00,0.87751,0.8779,0.87705,0.8777,59600000.0
2007-12-28 05:55:00,0.87775,0.87791,0.87734,0.87739,75200000.0
2007-12-28 06:00:00,0.87739,0.87757,0.87669,0.87747,64000000.0
2007-12-28 06:05:00,0.87741,0.87809,0.87736,0.87807,75600000.0
2007-12-28 06:10:00,0.87804,0.87805,0.87765,0.87773,62400000.0
2007-12-28 06:15:00,0.87776,0.87782,0.87759,0.87782,49600000.0
2007-12-28 06:20:00,0.87774,0.87779,0.87754,0.87774,69800000.0
2007-12-28 06:25:00,0.87775,0.8779,0.87682,0.87788,62400000.0
2007-12-28 06:30:00,0.87792,0.87798,0.87761,0.87784,70400000.0
2007-12-28 06:35:00,0.87786,0.87812,0.87728,0.87805,70400000.0
2007-12-28 06:40:00,0.87806,0.87816,0.87778,0.87789,69800000.0
2007-12-28 06:45:00,0.87783,0.87793,0.87747,0.87755,59200000.0
2007-12-28 06:50:00,0.87738,0.87781,0.87702,0.87739,68800000.0
2007-12-28 06:55:00,0.8774,0.87839,0.87734,0.87776,67200000.0
2007-12-28 07:00:00,0.87791,0.87829,0.87768,0.87819,59600000.0
2007-12-28 07:05:00,0.87824,0.87824,0.87734,0.87758,61600000.0
2007-12-28 07:10:00,0.8775,0.87758,0.87738,0.87742,68800000.0
2007-12-28 07:15:00,0.87744,0.87752,0.87697,0.87721,70800000.0
2007-12-28 07:20:00,0.87707,0.87765,0.87707,0.87765,60800000.0
2007-12-28 07:25:00,0.87768,0.87768,0.87593,0.87689,72400000.0
2007-12-28 07:30:00,0.87681,0.87693,0.8766,0.87665,55400000.0
2007-12-28 07:35:00,0.8768,0.87693,0.87599,0.8767,65000000.0
2007-12-28 07:40:00,0.87653,0.87653,0.87417,0.87469,67600000.0
2007-12-28 07:45:00,0.87475,0.87496,0.8743,0.87481,68800000.0
2007-12-28 07:50:00,0.87474,0.8749,0.87453,0.87481,64000000.0
2007-12-28 07:55:00,0.87483,0.8754,0.87437,0.87527,67600000.0
2007-12-28 08:00:00,0.87528,0.87568,0.87456,0.87459,68200000.0
2007-12-28 08:05:00,0.8744,0.87527,0.8744,0.87527,74000000.0
2007-12-28 08:10:00,0.87515,0.87534,0.87455,0.87475,62800000.0
2007-12-28 08:15:00,0.87489,0.87537,0.87489,0.87489,49600000.0
2007-12-28 08:20:00,0.87498,0.87548,0.87498,0.87531,66000000.0
2007-12-28 08:25:00,0.87534,0.87535,0.87475,0.87509,65600000.0
2007-12-28 08:30:00,0.87472,0.8753,0.87452,0.87507,50000000.0
2007-12-28 08:35:00,0.87486,0.87534,0.87486,0.87515,56800000.0
2007-12-28 08:40:00,0.87522,0.87535,0.87415,0.87479,58000000.0
2007-12-28 08:45:00,0.87506,0.87567,0.87503,0.87503,67600000.0
2007-12-28 08:50:00,0.87507,0.87559,0.87484,0.87513,64000000.0
2007-12-28 08:55:00,0.87509,0.87584,0.87502,0.87578,66400000.0
2007-12-28 09:00:00,0.87591,0.87652,0.87591,0.87638,67200000.0
2007-12-28 09:05:00,0.8762,0.87763,0.87596,0.87763,79400000.0
2007-12-28 09:10:00,0.8775,0.8775,0.87647,0.87653,63400000.0
2007-12-28 09:15:00,0.87665,0.87673,0.87592,0.87605,73000000.0
2007-12-28 09:20:00,0.87603,0.87624,0.87581,0.87622,66000000.0
2007-12-28 09:25:00,0.87627,0.87667,0.87595,0.87667,70400000.0
2007-12-28 09:30:00,0.87681,0.87753,0.87615,0.87654,74600000.0
2007-12-28 09:35:00,0.87658,0.8773,0.87634,0.87724,64400000.0
2007-12-28 09:40:00,0.87746,0.8785,0.87733,0.87837,63400000.0
2007-12-28 09:45:00,0.87831,0.87844,0.8778,0.87788,57600000.0
2007-12-28 09:50:00,0.87788,0.87921,0.87774,0.87921,66600000.0
2007-12-28 09:55:00,0.87916,0.87916,0.87814,0.87891,68200000.0
2007-12-28 10:00:00,0.87898,0.87916,0.87857,0.87869,62800000.0
2007-12-28 10:05:00,0.87873,0.87899,0.8784,0.87866,64400000.0
2007-12-28 10:10:00,0.87854,0.87897,0.87846,0.87887,69200000.0
2007-12-28 10:15:00,0.87895,0.87903,0.87851,0.87869,72400000.0
2007-12-28 10:20:00,0.87833,0.8785,0.8777,0.87796,69200000.0
2007-12-28 10:25:00,0.87805,0.87813,0.87761,0.87798,66400000.0
2007-12-28 10:30:00,0.87805,0.87811,0.87778,0.87801,59200000.0
2007-12-28 10:35:00,0.87803,0.87837,0.87771,0.87823,67200000.0
2007-12-28 10:40:00,0.8781,0.87858,0.8781,0.87839,66600000.0
2007-12-28 10:45:00,0.87841,0.87866,0.87817,0.87825,65000000.0
2007-12-28 10:50:00,0.87805,0.8781,0.87752,0.87807,62400000.0
2007-12-28 10:55:00,0.87812,0.87812,0.8772,0.87804,66000000.0
2007-12-28 11:00:00,0.87807,0.87807,0.87743,0.87756,65400000.0
2007-12-28 11:05:00,0.87748,0.87761,0.87635,0.87678,56800000.0
2007-12-28 11:10:00,0.87715,0.87726,0.87632,0.87632,77600000.0
2007-12-28 11:15:00,0.87617,0.87662,0.87615,0.87662,70400000.0
2007-12-28 11:20:00,0.87664,0.87721,0.87617,0.87721,71400000.0
2007-12-28 11:25:00,0.8771,0.87749,0.87677,0.87734,62800000.0
2007-12-28 11:30:00,0.8774,0.8775,0.87701,0.87717,70400000.0
2007-12-28 11:35:00,0.87698,0.87698,0.87633,0.87656,68800000.0
2007-12-28 11:40:00,0.87622,0.87622,0.87474,0.87548,62400000.0
2007-12-28 11:45:00,0.87558,0.87558,0.8752,0.87527,68800000.0
2007-12-28 11:50:00,0.87537,0.87537,0.87479,0.87488,72400000.0
2007-12-28 11:55:00,0.87484,0.87519,0.87404,0.87443,67200000.0
2007-12-28 12:00:00,0.8742,0.8742,0.87246,0.87345,70800000.0
2007-12-28 12:05:00,0.87357,0.87382,0.87347,0.87376,70600000.0
2007-12-28 12:10:00,0.87382,0.87389,0.87318,0.87349,79200000.0
2007-12-28 12:15:00,0.87359,0.87381,0.87305,0.87307,67200000.0
2007-12-28 12:20:00,0.87289,0.87311,0.87267,0.87311,67600000.0
2007-12-28 12:25:00,0.87314,0.87366,0.87312,0.87366,60200000.0
2007-12-28 12:30:00,0.87344,0.87344,0.87133,0.87251,67200000.0
2007-12-28 12:35:00,0.87264,0.87267,0.87163,0.87177,74000000.0
2007-12-28 12:40:00,0.87176,0.87195,0.87109,0.87162,64400000.0
2007-12-28 12:45:00,0.87166,0.87197,0.87141,0.87197,62800000.0
2007-12-28 12:50:00,0.87241,0.87388,0.87212,0.87326,72000000.0
2007-12-28 12:55:00,0.87285,0.87386,0.87267,0.87323,62400000.0
2007-12-28 13:00:00,0.87302,0.87321,0.87243,0.87265,66600000.0
2007-12-28 13:05:00,0.87255,0.8731,0.87242,0.87242,66600000.0
2007-12-28 13:10:00,0.87196,0.87196,0.87119,0.87154,57600000.0
2007-12-28 13:15:00,0.87157,0.87189,0.87153,0.87168,60800000.0
2007-12-28 13:20:00,0.87168,0.87247,0.87168,0.8722,75600000.0
2007-12-28 13:25:00,0.87216,0.87252,0.87187,0.8722,65600000.0
2007-12-28 13:30:00,0.87213,0.8723,0.87213,0.87229,104400000.0
2007-12-28 13:35:00,0.87228,0.87265,0.87192,0.87244,124800000.0
2007-12-28 13:40:00,0.87237,0.87256,0.87197,0.8721,140600000.0
2007-12-28 13:45:00,0.87206,0.87211,0.87179,0.87199,121600000.0
2007-12-28 13:50:00,0.87208,0.87242,0.87192,0.87242,157600000.0
2007-12-28 13:55:00,0.87242,0.87284,0.87236,0.87284,130000000.0
2007-12-28 14:00:00,0.87295,0.87374,0.87264,0.87374,171600000.0
2007-12-28 14:05:00,0.87359,0.87372,0.87257,0.8726,151200000.0
2007-12-28 14:10:00,0.87262,0.87361,0.87227,0.87331,114600000.0
2007-12-28 14:15:00,0.8731,0.87335,0.87296,0.87311,186400000.0
2007-12-28 14:20:00,0.87295,0.87303,0.87279,0.87294,139200000.0
2007-12-28 14:25:00,0.87284,0.87318,0.8727,0.87305,107200000.0
2007-12-28 14:30:00,0.87309,0.87374,0.8728,0.87374,208600000.0
2007-12-28 14:35:00,0.87385,0.87401,0.87312,0.87398,182200000.0
2007-12-28 14:40:00,0.87405,0.87406,0.87348,0.87348,244600000.0
2007-12-28 14:45:00,0.87364,0.87382,0.87315,0.8732,152800000.0
2007-12-28 14:50:00,0.87319,0.87344,0.87315,0.87319,134000000.0
2007-12-28 14:55:00,0.87325,0.87392,0.87325,0.87391,102800000.0
2007-12-28 15:00:00,0.87393,0.87393,0.87352,0.87352,154800000.0
2007-12-28 15:05:00,0.87362,0.87367,0.87251,0.87304,125800000.0
2007-12-28 15:10:00,0.8734,0.87374,0.8729,0.87374,228600000.0
2007-12-28 15:15:00,0.87394,0.87472,0.87394,0.87472,97600000.0
2007-12-28 15:20:00,0.87479,0.87512,0.87459,0.87485,164800000.0
2007-12-28 15:25:00,0.87473,0.87484,0.87335,0.87429,193400000.0
2007-12-28 15:30:00,0.87325,0.87497,0.87293,0.87473,250600000.0
2007-12-28 15:35:00,0.8747,0.87476,0.87379,0.87379,197000000.0
2007-12-28 15:40:00,0.87376,0.874,0.87357,0.87378,207200000.0
2007-12-28 15:45:00,0.87371,0.87448,0.87371,0.87442,124800000.0
2007-12-28 15:50:00,0.87431,0.87438,0.87354,0.87393,90400000.0
2007-12-28 15:55:00,0.87406,0.87427,0.8738,0.8738,143800000.0
2007-12-28 16:00:00,0.87388,0.8743,0.87374,0.87375,239200000.0
2007-12-28 16:05:00,0.87375,0.8742,0.87371,0.8742,200800000.0
2007-12-28 16:10:00,0.8741,0.8741,0.87341,0.87365,208400000.0
2007-12-28 16:15:00,0.87381,0.87381,0.87314,0.8733,169400000.0
2007-12-28 16:20:00,0.87325,0.8739,0.87315,0.8739,200400000.0
2007-12-28 16:25:00,0.87391,0.87391,0.87276,0.87276,170600000.0
2007-12-28 16:30:00,0.87317,0.87345,0.87293,0.87345,170600000.0
2007-12-28 16:35:00,0.87368,0.87393,0.87321,0.87393,229200000.0
2007-12-28 16:40:00,0.87395,0.87427,0.87381,0.87383,122000000.0
2007-12-28 16:45:00,0.87378,0.87412,0.8731,0.87412,315400000.0
2007-12-28 16:50:00,0.87369,0.87491,0.87359,0.87453,160000000.0
2007-12-28 16:55:00,0.87458,0.87466,0.8742,0.8742,197200000.0
2007-12-28 17:00:00,0.87391,0.874,0.87323,0.87323,232200000.0
2007-12-28 17:05:00,0.87294,0.87294,0.87166,0.8726,180000000.0
2007-12-28 17:10:00,0.87281,0.87326,0.87195,0.87195,145400000.0
2007-12-28 17:15:00,0.87154,0.87241,0.87143,0.87211,104400000.0
2007-12-28 17:20:00,0.87212,0.8723,0.8717,0.8722,123400000.0
2007-12-28 17:25:00,0.87196,0.87196,0.87127,0.8714,200800000.0
2007-12-28 17:30:00,0.87129,0.87155,0.8711,0.87112,371600000.0
2007-12-28 17:35:00,0.87111,0.87189,0.87111,0.87159,205200000.0
2007-12-28 17:40:00,0.87191,0.87215,0.87177,0.872,229000000.0
2007-12-28 17:45:00,0.87203,0.87249,0.87137,0.8723,305600000.0
2007-12-28 17:50:00,0.87234,0.87245,0.8721,0.87219,260800000.0
2007-12-28 17:55:00,0.87221,0.87322,0.87216,0.87322,267000000.0
2007-12-28 18:00:00,0.8732,0.8732,0.8723,0.87252,234200000.0
2007-12-28 18:05:00,0.87246,0.87277,0.8723,0.87277,318800000.0
2007-12-28 18:10:00,0.87284,0.87324,0.87283,0.87305,131600000.0
2007-12-28 18:15:00,0.87317,0.87336,0.87187,0.8719,226600000.0
2007-12-28 18:20:00,0.87193,0.87242,0.87167,0.87168,232600000.0
2007-12-28 18:25:00,0.8717,0.87213,0.87149,0.87175,145800000.0
2007-12-28 18:30:00,0.87179,0.87203,0.87148,0.87193,208200000.0
2007-12-28 18:35:00,0.87208,0.87216,0.87134,0.87197,176200000.0
2007-12-28 18:40:00,0.87203,0.87209,0.87124,0.87148,177600000.0
2007-12-28 18:45:00,0.87153,0.87158,0.87059,0.87152,136000000.0
2007-12-28 18:50:00,0.87159,0.8717,0.87102,0.87102,145600000.0
2007-12-28 18:55:00,0.87111,0.87142,0.87073,0.87073,147200000.0
2007-12-28 19:00:00,0.87066,0.87141,0.87052,0.87069,134400000.0
2007-12-28 19:05:00,0.87054,0.87088,0.87014,0.87088,182800000.0
2007-12-28 19:10:00,0.87084,0.87094,0.87027,0.87058,123600000.0
2007-12-28 19:15:00,0.87058,0.87093,0.87004,0.87043,90800000.0
2007-12-28 19:20:00,0.87015,0.87052,0.86978,0.87023,117400000.0
2007-12-28 19:25:00,0.87013,0.8707,0.87001,0.87069,132600000.0
2007-12-28 19:30:00,0.87077,0.87192,0.87077,0.87181,86200000.0
2007-12-28 19:35:00,0.87163,0.87178,0.87037,0.8708,92800000.0
2007-12-28 19:40:00,0.87058,0.87137,0.87058,0.87112,82000000.0
2007-12-28 19:45:00,0.87104,0.87109,0.87,0.87072,94400000.0
2007-12-28 19:50:00,0.87065,0.87123,0.8705,0.87117,75200000.0
2007-12-28 19:55:00,0.87109,0.87112,0.87055,0.87073,61200000.0
2007-12-28 20:00:00,0.8706,0.8706,0.86955,0.8704,74000000.0
2007-12-28 20:05:00,0.87019,0.87085,0.87,0.87085,58000000.0
2007-12-28 20:10:00,0.87075,0.87116,0.87075,0.87106,86800000.0
2007-12-28 20:15:00,0.87111,0.87125,0.87024,0.87056,73400000.0
2007-12-28 20:20:00,0.87052,0.87052,0.87008,0.8702,79200000.0
2007-12-28 20:25:00,0.87028,0.87105,0.87012,0.87042,64000000.0
2007-12-28 20:30:00,0.87036,0.87049,0.87004,0.87013,59200000.0
2007-12-28 20:35:00,0.87021,0.8704,0.8699,0.87029,48000000.0
2007-12-28 20:40:00,0.8702,0.87064,0.87001,0.87064,66600000.0
2007-12-28 20:45:00,0.87046,0.87067,0.87007,0.87013,67600000.0
2007-12-28 20:50:00,0.87045,0.87071,0.87031,0.87066,63400000.0
2007-12-28 20:55:00,0.87055,0.87075,0.86984,0.87043,70400000.0
2007-12-28 21:00:00,0.87024,0.87055,0.86984,0.87026,67600000.0
2007-12-28 21:05:00,0.87009,0.87035,0.8699,0.87016,71400000.0
2007-12-28 21:10:00,0.86998,0.86998,0.86933,0.86969,68800000.0
2007-12-28 21:15:00,0.86972,0.87018,0.86972,0.86989,56000000.0
2007-12-28 21:20:00,0.87019,0.87045,0.86995,0.87041,58600000.0
2007-12-28 21:25:00,0.87033,0.87059,0.8701,0.87024,57600000.0
2007-12-28 21:30:00,0.87057,0.87109,0.87022,0.87059,70800000.0
2007-12-28 21:35:00,0.87033,0.87103,0.86992,0.87027,64000000.0
2007-12-28 21:40:00,0.87014,0.87058,0.86992,0.87058,74000000.0
2007-12-28 21:45:00,0.87055,0.87055,0.86998,0.87027,75000000.0
2007-12-28 21:50:00,0.8703,0.87059,0.86973,0.87059,57600000.0
2007-12-28 21:55:00,0.8698,0.87033,0.86975,0.86998,81600000.0
2007-12-28 22:00:00,0.86946,0.86948,0.86901,0.86922,91000000.0
2007-12-28 22:05:00,0.86901,0.87009,0.86897,0.86952,68800000.0
2007-12-28 22:10:00,0.87007,0.8703,0.86996,0.87027,69200000.0
2007-12-28 22:15:00,0.86989,0.87013,0.86989,0.87006,53200000.0
2007-12-28 22:20:00,0.86988,0.87106,0.86976,0.87102,50000000.0
2007-12-28 22:25:00,0.8711,0.87154,0.8711,0.87153,66600000.0
2007-12-28 22:30:00,0.87161,0.87161,0.87102,0.87114,77600000.0
2007-12-28 22:35:00,0.87146,0.87165,0.8706,0.87157,64400000.0
2007-12-28 22:40:00,0.8714,0.8717,0.8711,0.8717,36200000.0
2007-12-28 22:45:00,0.87138,0.87223,0.87133,0.872,72400000.0
2007-12-28 22:50:00,0.87216,0.87216,0.87135,0.87202,72000000.0
2007-12-28 22:55:00,0.87162,0.87209,0.87147,0.87199,65600000.0
2007-12-28 23:00:00,0.87181,0.8722,0.87165,0.87165,91600000.0
2007-12-28 23:05:00,0.8716,0.87161,0.87121,0.8716,57600000.0
2007-12-28 23:10:00,0.8718,0.87191,0.87097,0.87185,60800000.0
2007-12-28 23:15:00,0.87187,0.87227,0.87137,0.87204,73600000.0
2007-12-28 23:20:00,0.87206,0.87253,0.87133,0.8724,51200000.0
2007-12-28 23:25:00,0.87221,0.87242,0.87205,0.87207,72400000.0
2007-12-28 23:30:00,0.87224,0.8723,0.87096,0.87155,70400000.0
2007-12-28 23:35:00,0.87168,0.87196,0.87164,0.87182,59600000.0
2007-12-28 23:40:00,0.87166,0.87187,0.87162,0.8717,67000000.0
2007-12-28 23:45:00,0.87164,0.87237,0.87143,0.87237,70400000.0
2007-12-28 23:50:00,0.87227,0.87276,0.87043,0.87116,65600000.0
2007-12-28 23:55:00,0.87022,0.87248,0.87022,0.87216,91200000.0
2007-12-31 00:00:00,0.87216,0.87275,0.87164,0.87224,77200000.0
2007-12-31 00:05:00,0.87184,0.87284,0.87183,0.87247,41000000.0
2007-12-31 00:10:00,0.8729,0.8729,0.8724,0.8725,62400000.0
2007-12-31 00:15:00,0.87254,0.87283,0.87174,0.87198,60000000.0
2007-12-31 00:20:00,0.8718,0.87213,0.87152,0.87201,65400000.0
2007-12-31 00:25:00,0.87201,0.87234,0.8713,0.8723,52000000.0
2007-12-31 00:30:00,0.87181,0.87322,0.87181,0.87268,80800000.0
2007-12-31 00:35:00,0.87264,0.87273,0.872,0.87263,56000000.0
2007-12-31 00:40:00,0.87253,0.873,0.87221,0.87238,70800000.0
2007-12-31 00:45:00,0.87225,0.87318,0.87205,0.87302,68200000.0
2007-12-31 00:50:00,0.87305,0.87355,0.87305,0.87317,57600000.0
2007-12-31 00:55:00,0.87335,0.87345,0.87273,0.8733,67200000.0
2007-12-31 01:00:00,0.87325,0.87391,0.873,0.87385,68800000.0
2007-12-31 01:05:00,0.87325,0.87396,0.873,0.87385,54400000.0
2007-12-31 01:10:00,0.8738,0.87381,0.87337,0.87358,56000000.0
2007-12-31 01:15:00,0.87354,0.87354,0.87321,0.87334,68800000.0
2007-12-31 01:20:00,0.87343,0.87347,0.87276,0.87331,57600000.0
2007-12-31 01:25:00,0.8733,0.8733,0.87294,0.87322,73400000.0
2007-12-31 01:30:00,0.87344,0.87353,0.87322,0.87322,54400000.0
2007-12-31 01:35:00,0.87326,0.87353,0.87245,0.87338,74000000.0
2007-12-31 01:40:00,0.8734,0.87347,0.87267,0.87319,70800000.0
2007-12-31 01:45:00,0.8732,0.8732,0.87258,0.87276,59200000.0
2007-12-31 01:50:00,0.8729,0.873,0.872,0.87279,64000000.0
2007-12-31 01:55:00,0.87269,0.87288,0.87244,0.8726,98400000.0
2007-12-31 02:00:00,0.87248,0.87262,0.8721,0.87239,72000000.0
2007-12-31 02:05:00,0.8723,0.87241,0.87152,0.87186,69200000.0
2007-12-31 02:10:00,0.87185,0.87231,0.87182,0.87231,67000000.0
2007-12-31 02:15:00,0.8722,0.87221,0.87181,0.87218,58000000.0
2007-12-31 02:20:00,0.87199,0.87221,0.87181,0.8721,54800000.0
2007-12-31 02:25:00,0.87213,0.8724,0.87126,0.87235,60200000.0
2007-12-31 02:30:00,0.8715,0.87252,0.87145,0.87238,65600000.0
2007-12-31 02:35:00,0.87232,0.87257,0.87212,0.87225,60800000.0
2007-12-31 02:40:00,0.87218,0.87275,0.87177,0.87205,66600000.0
2007-12-31 02:45:00,0.872,0.87304,0.87192,0.87262,65600000.0
2007-12-31 02:50:00,0.87251,0.87269,0.87181,0.87235,55200000.0
2007-12-31 02:55:00,0.87219,0.87246,0.87183,0.87187,65600000.0
2007-12-31 03:00:00,0.87177,0.87188,0.87148,0.87176,72000000.0
2007-12-31 03:05:00,0.87167,0.8718,0.87144,0.87155,59600000.0
2007-12-31 03:10:00,0.87162,0.872,0.87162,0.87188,68600000.0
2007-12-31 03:15:00,0.87168,0.872,0.87068,0.87152,70400000.0
2007-12-31 03:20:00,0.87141,0.87201,0.87141,0.87184,57600000.0
2007-12-31 03:25:00,0.87206,0.8721,0.87153,0.87194,65600000.0
2007-12-31 03:30:00,0.87196,0.87216,0.87164,0.87171,64000000.0
2007-12-31 03:35:00,0.87115,0.87174,0.87115,0.87142,58000000.0
2007-12-31 03:40:00,0.87152,0.87217,0.87128,0.87179,55800000.0
2007-12-31 03:45:00,0.87189,0.87199,0.87129,0.87145,56000000.0
2007-12-31 03:50:00,0.8716,0.8716,0.8708,0.87137,73400000.0
2007-12-31 03:55:00,0.87143,0.87168,0.87098,0.87165,68800000.0
2007-12-31 04:00:00,0.87164,0.87166,0.87114,0.87141,73000000.0
2007-12-31 04:05:00,0.87141,0.87155,0.8707,0.87091,62400000.0
2007-12-31 04:10:00,0.87084,0.87104,0.86995,0.87088,61600000.0
2007-12-31 04:15:00,0.87096,0.87111,0.87046,0.87093,53200000.0
2007-12-31 04:20:00,0.87078,0.87078,0.87015,0.87044,66000000.0
2007-12-31 04:25:00,0.87051,0.87054,0.86972,0.86985,56400000.0
2007-12-31 04:30:00,0.86994,0.86999,0.86871,0.86879,62400000.0
2007-12-31 04:35:00,0.86872,0.86896,0.86843,0.86865,62800000.0
2007-12-31 04:40:00,0.86874,0.86923,0.86874,0.86906,65600000.0
2007-12-31 04:45:00,0.869,0.86927,0.8687,0.86905,64400000.0
2007-12-31 04:50:00,0.8691,0.86979,0.86825,0.86979,64000000.0
2007-12-31 04:55:00,0.86987,0.86992,0.86946,0.86968,67600000.0
2007-12-31 05:00:00,0.86972,0.87047,0.86972,0.87009,60800000.0
2007-12-31 05:05:00,0.87,0.8702,0.86977,0.87008,62400000.0
2007-12-31 05:10:00,0.86999,0.87005,0.86963,0.86992,74000000.0
2007-12-31 05:15:00,0.86992,0.87018,0.86992,0.87007,62400000.0
2007-12-31 05:20:00,0.87006,0.8701,0.86934,0.86935,51200000.0
2007-12-31 05:25:00,0.86931,0.86973,0.86926,0.86971,67600000.0
2007-12-31 05:30:00,0.86964,0.86968,0.86917,0.86953,68200000.0
2007-12-31 05:35:00,0.86957,0.86993,0.86957,0.86976,62400000.0
2007-12-31 05:40:00,0.86949,0.86981,0.86929,0.8693,56000000.0
2007-12-31 05:45:00,0.86962,0.87037,0.86962,0.87037,64400000.0
2007-12-31 05:50:00,0.87072,0.87074,0.8701,0.87065,59600000.0
2007-12-31 05:55:00,0.87068,0.87136,0.87024,0.87131,75600000.0
2007-12-31 06:00:00,0.87129,0.87186,0.87073,0.87134,64000000.0
2007-12-31 06:05:00,0.87114,0.87154,0.87067,0.87154,75600000.0
2007-12-31 06:10:00,0.87136,0.872,0.87136,0.87181,62400000.0
2007-12-31 06:15:00,0.8711,0.87196,0.87107,0.87193,64000000.0
2007-12-31 06:20:00,0.87193,0.87193,0.87074,0.87101,70400000.0
2007-12-31 06:25:00,0.87108,0.87115,0.87015,0.87095,46400000.0
2007-12-31 06:30:00,0.87088,0.87164,0.87058,0.87164,70400000.0
2007-12-31 06:35:00,0.87166,0.87166,0.87085,0.87113,71200000.0
2007-12-31 06:40:00,0.87133,0.87164,0.87099,0.87121,70200000.0
2007-12-31 06:45:00,0.87118,0.87145,0.87118,0.87133,50400000.0
2007-12-31 06:50:00,0.87125,0.87171,0.87089,0.87165,69200000.0
2007-12-31 06:55:00,0.87165,0.87166,0.87119,0.87161,67600000.0
2007-12-31 07:00:00,0.8711,0.87183,0.87109,0.87153,47400000.0
2007-12-31 07:05:00,0.87164,0.87199,0.87162,0.87177,60600000.0
2007-12-31 07:10:00,0.87197,0.87204,0.8713,0.87193,68200000.0
2007-12-31 07:15:00,0.87154,0.8723,0.8714,0.87203,70400000.0
2007-12-31 07:20:00,0.87196,0.87204,0.87186,0.872,49600000.0
2007-12-31 07:25:00,0.87199,0.87216,0.87109,0.87206,59000000.0
2007-12-31 07:30:00,0.872,0.872,0.87146,0.87164,46400000.0
2007-12-31 07:35:00,0.87165,0.87196,0.87119,0.87164,66400000.0
2007-12-31 07:40:00,0.8717,0.87183,0.87152,0.87183,67200000.0
2007-12-31 07:45:00,0.87182,0.87216,0.87152,0.87154,69600000.0
2007-12-31 07:50:00,0.87153,0.87172,0.87135,0.87162,64400000.0
2007-12-31 07:55:00,0.87175,0.8721,0.8715,0.87192,67200000.0
2007-12-31 08:00:00,0.87191,0.87194,0.87142,0.87185,69200000.0
2007-12-31 08:05:00,0.87182,0.87219,0.87181,0.87188,73600000.0
2007-12-31 08:10:00,0.87175,0.87208,0.87165,0.87197,63600000.0
2007-12-31 08:15:00,0.87187,0.87199,0.87181,0.87192,62200000.0
2007-12-31 08:20:00,0.87208,0.87208,0.87115,0.87115,65400000.0
2007-12-31 08:25:00,0.87154,0.87185,0.87087,0.87164,65600000.0
2007-12-31 08:30:00,0.87164,0.87195,0.87159,0.8717,66000000.0
2007-12-31 08:35:00,0.87163,0.87209,0.87163,0.87192,56400000.0
2007-12-31 08:40:00,0.87201,0.87208,0.87112,0.87193,57600000.0
2007-12-31 08:45:00,0.87177,0.87212,0.87138,0.87148,67200000.0
2007-12-31 08:50:00,0.87172,0.87201,0.87148,0.87182,64000000.0
2007-12-31 08:55:00,0.87191,0.87191,0.87125,0.8715,68000000.0
2007-12-31 09:00:00,0.8715,0.87235,0.8715,0.87192,67200000.0
2007-12-31 09:05:00,0.87203,0.87241,0.87191,0.87229,80400000.0
2007-12-31 09:10:00,0.87248,0.873,0.87237,0.8728,64400000.0
2007-12-31 09:15:00,0.87285,0.87321,0.87272,0.87321,73400000.0
2007-12-31 09:20:00,0.87307,0.87307,0.87254,0.87267,66000000.0
2007-12-31 09:25:00,0.87272,0.87312,0.87269,0.87312,70400000.0
2007-12-31 09:30:00,0.87301,0.87374,0.87243,0.87349,75200000.0
2007-12-31 09:35:00,0.87358,0.87386,0.87346,0.87386,66000000.0
2007-12-31 09:40:00,0.87373,0.87385,0.87328,0.87358,64000000.0
2007-12-31 09:45:00,0.87348,0.87371,0.87322,0.87366,58000000.0
2007-12-31 09:50:00,0.8737,0.8737,0.87331,0.87368,67400000.0
2007-12-31 09:55:00,0.87363,0.87541,0.87324,0.87527,68800000.0
2007-12-31 10:00:00,0.87506,0.87506,0.87431,0.87455,62800000.0
2007-12-31 10:05:00,0.87459,0.8753,0.87451,0.87477,64400000.0
2007-12-31 10:10:00,0.87482,0.8754,0.87317,0.8735,69000000.0
2007-12-31 10:15:00,0.87359,0.874,0.87352,0.87359,72000000.0
2007-12-31 10:20:00,0.87347,0.87353,0.87275,0.87299,68800000.0
2007-12-31 10:25:00,0.87335,0.87427,0.87301,0.87387,66400000.0
2007-12-31 10:30:00,0.8739,0.87407,0.87355,0.87359,59200000.0
2007-12-31 10:35:00,0.87359,0.87379,0.87342,0.87356,67200000.0
2007-12-31 10:40:00,0.87354,0.87361,0.87269,0.87284,68000000.0
2007-12-31 10:45:00,0.87285,0.87326,0.87284,0.87302,65600000.0
2007-12-31 10:50:00,0.87306,0.87379,0.87277,0.87367,62400000.0
2007-12-31 10:55:00,0.87382,0.87419,0.87278,0.87312,67200000.0
2007-12-31 11:00:00,0.87333,0.87365,0.87323,0.87357,64400000.0
2007-12-31 11:05:00,0.87365,0.87368,0.8731,0.87358,57400000.0
2007-12-31 11:10:00,0.87361,0.87361,0.8733,0.87345,76800000.0
2007-12-31 11:15:00,0.87354,0.87374,0.87308,0.87338,69800000.0
2007-12-31 11:20:00,0.87338,0.8734,0.87249,0.87285,72400000.0
2007-12-31 11:25:00,0.87308,0.87308,0.87189,0.87189,62400000.0
2007-12-31 11:30:00,0.87211,0.87219,0.87157,0.87177,70800000.0
2007-12-31 11:35:00,0.87178,0.87178,0.87117,0.87147,69600000.0
2007-12-31 11:40:00,0.8716,0.87169,0.87049,0.87138,62400000.0
2007-12-31 11:45:00,0.87166,0.87185,0.87076,0.87076,68800000.0
2007-12-31 11:50:00,0.87042,0.87063,0.86984,0.87015,71400000.0
2007-12-31 11:55:00,0.87005,0.87022,0.869,0.86956,67200000.0
2007-12-31 12:00:00,0.8696,0.8696,0.86858,0.86904,70400000.0
2007-12-31 12:05:00,0.86904,0.86981,0.86904,0.86977,70400000.0
2007-12-31 12:10:00,0.87018,0.87018,0.86953,0.86995,78800000.0
2007-12-31 12:15:00,0.87001,0.87006,0.86938,0.86957,66600000.0
2007-12-31 12:20:00,0.86955,0.86991,0.86936,0.86957,67600000.0
2007-12-31 12:25:00,0.8696,0.86988,0.86935,0.8696,60800000.0
2007-12-31 12:30:00,0.86966,0.86997,0.86947,0.86969,67200000.0
2007-12-31 12:35:00,0.86982,0.87013,0.86869,0.86909,73000000.0
2007-12-31 12:40:00,0.86915,0.86922,0.86862,0.86872,64000000.0
2007-12-31 12:45:00,0.86881,0.869,0.86816,0.86816,62800000.0
2007-12-31 12:50:00,0.86859,0.86928,0.86819,0.86928,72000000.0
2007-12-31 12:55:00,0.86924,0.86956,0.86825,0.86916,63200000.0
2007-12-31 13:00:00,0.86925,0.86942,0.8691,0.86929,67200000.0
2007-12-31 13:05:00,0.86923,0.86989,0.869,0.86983,67200000.0
2007-12-31 13:10:00,0.86987,0.8702,0.86975,0.86997,57600000.0
2007-12-31 13:15:00,0.86996,0.87004,0.86967,0.86997,60800000.0
2007-12-31 13:20:00,0.86981,0.86998,0.86944,0.86953,75600000.0
2007-12-31 13:25:00,0.86955,0.86987,0.86952,0.8696,65600000.0
2007-12-31 13:30:00,0.86957,0.86996,0.86918,0.86944,104800000.0
2007-12-31 13:35:00,0.86944,0.86957,0.86911,0.86933,124200000.0
2007-12-31 13:40:00,0.86903,0.86946,0.86879,0.86946,140200000.0
2007-12-31 13:45:00,0.86952,0.86982,0.86945,0.86982,121000000.0
2007-12-31 13:50:00,0.86986,0.87005,0.8696,0.86999,156200000.0
2007-12-31 13:55:00,0.87004,0.87102,0.87003,0.87064,129000000.0
2007-12-31 14:00:00,0.87042,0.87052,0.86985,0.8703,171000000.0
2007-12-31 14:05:00,0.87036,0.87042,0.86992,0.87042,150400000.0
2007-12-31 14:10:00,0.87033,0.87057,0.86985,0.87043,115200000.0
2007-12-31 14:15:00,0.87027,0.87066,0.87027,0.8703,185600000.0
2007-12-31 14:20:00,0.87027,0.87046,0.86942,0.86982,138400000.0
2007-12-31 14:25:00,0.86983,0.87039,0.86969,0.87039,107200000.0
2007-12-31 14:30:00,0.87044,0.87073,0.86997,0.87025,208000000.0
2007-12-31 14:35:00,0.87029,0.87081,0.87007,0.87015,182800000.0
2007-12-31 14:40:00,0.87011,0.87011,0.86951,0.86957,245400000.0
2007-12-31 14:45:00,0.86949,0.86965,0.86935,0.86935,152400000.0
2007-12-31 14:50:00,0.86958,0.87034,0.86958,0.87027,133200000.0
2007-12-31 14:55:00,0.8704,0.87084,0.87015,0.87044,102200000.0
2007-12-31 15:00:00,0.87032,0.87041,0.86919,0.86959,154000000.0
2007-12-31 15:05:00,0.86963,0.86963,0.86855,0.86917,126200000.0
2007-12-31 15:10:00,0.86868,0.86946,0.86868,0.86927,227800000.0
2007-12-31 15:15:00,0.8694,0.8696,0.86915,0.8692,97600000.0
2007-12-31 15:20:00,0.8691,0.8691,0.86851,0.86896,164800000.0
2007-12-31 15:25:00,0.86902,0.86928,0.86819,0.86917,193000000.0
2007-12-31 15:30:00,0.86813,0.86938,0.86773,0.86938,252200000.0
2007-12-31 15:35:00,0.86936,0.86936,0.86835,0.86835,198400000.0
2007-12-31 15:40:00,0.86837,0.86839,0.86704,0.86704,206200000.0
2007-12-31 15:45:00,0.86699,0.86708,0.86664,0.86693,124800000.0
2007-12-31 15:50:00,0.86698,0.86895,0.86698,0.86895,89600000.0
2007-12-31 15:55:00,0.86861,0.86872,0.86841,0.86851,143800000.0
2007-12-31 16:00:00,0.86836,0.86843,0.86812,0.86839,238200000.0
2007-12-31 16:05:00,0.86866,0.86866,0.86727,0.86791,200800000.0
2007-12-31 16:10:00,0.8679,0.86855,0.86784,0.86839,207800000.0
2007-12-31 16:15:00,0.8687,0.86889,0.86848,0.86853,170200000.0
2007-12-31 16:20:00,0.86862,0.86864,0.86816,0.86861,200000000.0
2007-12-31 16:25:00,0.86818,0.8688,0.86818,0.86849,172000000.0
2007-12-31 16:30:00,0.86838,0.86864,0.86777,0.8682,170400000.0
2007-12-31 16:35:00,0.8681,0.86961,0.86788,0.86953,227800000.0
2007-12-31 16:40:00,0.86933,0.86985,0.86917,0.86957,123200000.0
2007-12-31 16:45:00,0.86947,0.86995,0.8693,0.86972,318000000.0
2007-12-31 16:50:00,0.86967,0.8705,0.86959,0.86966,161200000.0
2007-12-31 16:55:00,0.86976,0.87,0.86951,0.86962,197800000.0
2007-12-31 17:00:00,0.86925,0.86967,0.86871,0.86953,228800000.0
2007-12-31 17:05:00,0.86925,0.8703,0.86907,0.87009,182400000.0
2007-12-31 17:10:00,0.87042,0.87149,0.87037,0.87142,146800000.0
2007-12-31 17:15:00,0.87131,0.87171,0.8708,0.87094,104400000.0
2007-12-31 17:20:00,0.87088,0.87165,0.87073,0.87103,124000000.0
2007-12-31 17:25:00,0.87119,0.87166,0.87075,0.87075,199800000.0
2007-12-31 17:30:00,0.87072,0.87091,0.86938,0.86955,373600000.0
2007-12-31 17:35:00,0.86953,0.86991,0.86927,0.86934,204200000.0
2007-12-31 17:40:00,0.86919,0.86979,0.86891,0.86978,227800000.0
2007-12-31 17:45:00,0.87,0.87113,0.86991,0.87108,306000000.0
2007-12-31 17:50:00,0.87108,0.87108,0.8701,0.87013,261600000.0
2007-12-31 17:55:00,0.87017,0.8708,0.87007,0.8708,266600000.0
2007-12-31 18:00:00,0.87095,0.87239,0.87079,0.87239,232800000.0
2007-12-31 18:05:00,0.87251,0.87251,0.87119,0.87181,319000000.0
2007-12-31 18:10:00,0.87181,0.87181,0.87064,0.87164,131800000.0
2007-12-31 18:15:00,0.8715,0.8715,0.87034,0.87057,228000000.0
2007-12-31 18:20:00,0.87041,0.87041,0.86899,0.86947,232600000.0
2007-12-31 18:25:00,0.86965,0.8707,0.86953,0.87009,147200000.0
2007-12-31 18:30:00,0.8699,0.87009,0.86947,0.87008,206000000.0
2007-12-31 18:35:00,0.87025,0.87025,0.87001,0.87003,175400000.0
2007-12-31 18:40:00,0.87022,0.8704,0.86924,0.86937,177600000.0
2007-12-31 18:45:00,0.86934,0.86969,0.86842,0.86955,136000000.0
2007-12-31 18:50:00,0.86943,0.86946,0.869,0.86932,145400000.0
2007-12-31 18:55:00,0.86932,0.86937,0.86923,0.86927,145000000.0
2007-12-31 19:00:00,0.86907,0.86969,0.86894,0.86915,134600000.0
2007-12-31 19:05:00,0.86898,0.86996,0.86898,0.86908,183400000.0
2007-12-31 19:10:00,0.8688,0.86917,0.86736,0.86746,123200000.0
2007-12-31 19:15:00,0.86726,0.86816,0.86726,0.86764,90400000.0
2007-12-31 19:20:00,0.86761,0.86807,0.86736,0.86804,116000000.0
2007-12-31 19:25:00,0.86815,0.86815,0.86731,0.86746,132800000.0
2007-12-31 19:30:00,0.86735,0.86814,0.86735,0.86783,85800000.0
2007-12-31 19:35:00,0.86785,0.86869,0.86769,0.86835,92800000.0
2007-12-31 19:40:00,0.8688,0.87046,0.86834,0.87011,81400000.0
2007-12-31 19:45:00,0.87023,0.871,0.86927,0.8694,94400000.0
2007-12-31 19:50:00,0.86991,0.87054,0.86942,0.87054,75200000.0
2007-12-31 19:55:00,0.8705,0.87071,0.86938,0.86943,61200000.0
2007-12-31 20:00:00,0.86823,0.86864,0.86714,0.8681,72400000.0
2007-12-31 20:05:00,0.86823,0.86888,0.86823,0.86854,58000000.0
2007-12-31 20:10:00,0.86848,0.86862,0.8682,0.86852,74400000.0
2007-12-31 20:15:00,0.86819,0.86878,0.86819,0.86875,73600000.0
2007-12-31 20:20:00,0.86877,0.86913,0.86855,0.8689,78400000.0
2007-12-31 20:25:00,0.86891,0.86915,0.86845,0.86864,52800000.0
2007-12-31 20:30:00,0.86828,0.86887,0.86828,0.86864,47400000.0
2007-12-31 20:35:00,0.86866,0.86868,0.86776,0.86785,45800000.0
2007-12-31 20:40:00,0.86796,0.86814,0.86747,0.86779,49600000.0
2007-12-31 20:45:00,0.86822,0.86886,0.86822,0.86831,67600000.0
2007-12-31 20:50:00,0.86851,0.86872,0.86792,0.86861,64000000.0
2007-12-31 20:55:00,0.8685,0.86934,0.86793,0.86869,70400000.0
2007-12-31 21:00:00,0.86835,0.86885,0.8682,0.86855,67200000.0
2007-12-31 21:05:00,0.86845,0.86872,0.8682,0.86838,44800000.0
2007-12-31 21:10:00,0.86873,0.86883,0.86797,0.86858,59200000.0
2007-12-31 21:15:00,0.86772,0.86861,0.86772,0.86851,46400000.0
2007-12-31 21:20:00,0.86824,0.8686,0.86721,0.8674,59200000.0
2007-12-31 21:25:00,0.86755,0.8676,0.86683,0.8675,57600000.0
2007-12-31 21:30:00,0.86652,0.86773,0.86652,0.86715,52800000.0
2007-12-31 21:35:00,0.86735,0.8676,0.867,0.86702,64000000.0
2007-12-31 21:40:00,0.86725,0.86781,0.86712,0.86774,74000000.0
2007-12-31 21:45:00,0.86746,0.86807,0.867,0.86807,52800000.0
2007-12-31 21:50:00,0.86769,0.86843,0.86763,0.86806,57600000.0
2007-12-31 21:55:00,0.86824,0.86824,0.86765,0.86805,57600000.0
2007-12-31 22:00:00,0.86762,0.86827,0.86762,0.86773,25600000.0
2007-12-31 22:05:00,0.868,0.8681,0.86742,0.86742,50000000.0
2007-12-31 22:10:00,0.86805,0.86815,0.86802,0.86815,38400000.0
2007-12-31 22:15:00,0.86787,0.86835,0.86787,0.86833,25600000.0
2007-12-31 22:20:00,0.86818,0.86823,0.86791,0.86814,38400000.0
2007-12-31 22:25:00,0.86795,0.86817,0.86787,0.86807,51200000.0
2007-12-31 22:30:00,0.86807,0.86814,0.86765,0.86768,77200000.0
2007-12-31 22:35:00,0.86682,0.86798,0.86682,0.86748,38400000.0
2007-12-31 22:40:00,0.8675,0.8676,0.8673,0.86753,11200000.0
2007-12-31 22:45:00,0.86796,0.86797,0.8673,0.8674,48400000.0
2007-12-31 22:50:00,0.86783,0.86815,0.86729,0.86805,71200000.0
2007-12-31 22:55:00,0.86798,0.8681,0.86775,0.86777,43600000.0
2007-12-31 23:00:00,0.86759,0.86786,0.8674,0.86745,57600000.0
2007-12-31 23:05:00,0.8681,0.8686,0.8677,0.86858,44800000.0
2007-12-31 23:10:00,0.86839,0.86897,0.86839,0.86868,36800000.0
2007-12-31 23:15:00,0.86888,0.86891,0.86819,0.86867,43200000.0
2007-12-31 23:20:00,0.8688,0.8688,0.8678,0.8681,49000000.0
2007-12-31 23:25:00,0.86848,0.86893,0.86823,0.86853,71400000.0
2007-12-31 23:30:00,0.86795,0.86856,0.86743,0.86845,50000000.0
2007-12-31 23:35:00,0.86731,0.86864,0.86698,0.867,49600000.0
2007-12-31 23:40:00,0.86845,0.86845,0.867,0.86701,67600000.0
2007-12-31 23:45:00,0.86637,0.86691,0.86637,0.86685,39400000.0
2007-12-31 23:50:00,0.86669,0.86744,0.86669,0.86744,44800000.0
2007-12-31 23:55:00,0.86712,0.86733,0.86629,0.86697,22800000.0
2008-01-01 00:00:00,0.86705,0.8684,0.86565,0.86565,43600000.0
2008-01-01 00:05:00,0.86542,0.8657,0.86537,0.86567,20800000.0
2008-01-01 00:10:00,0.8666,0.8667,0.8666,0.86667,9600000.0
2008-01-01 00:15:00,0.86668,0.8667,0.86653,0.86668,27200000.0
2008-01-01 00:20:00,0.8667,0.8667,0.86625,0.86625,22400000.0
2008-01-01 00:25:00,0.86625,0.8664,0.86623,0.86623,13200000.0
2008-01-01 00:30:00,0.86625,0.86668,0.86625,0.86668,34000000.0
2008-01-01 00:35:00,0.86665,0.86667,0.8666,0.86667,25600000.0
2008-01-01 00:40:00,0.86667,0.8667,0.86663,0.8667,16000000.0
2008-01-01 00:45:00,0.86662,0.8667,0.86658,0.8667,30400000.0
2008-01-01 00:50:00,0.86662,0.8667,0.86657,0.8667,22400000.0
2008-01-01 00:55:00,0.86662,0.86672,0.86662,0.8667,12800000.0
2008-01-01 01:00:00,0.86668,0.8667,0.8666,0.8666,29800000.0
2008-01-01 01:05:00,0.86665,0.8667,0.8664,0.86665,32000000.0
2008-01-01 01:10:00,0.86667,0.8667,0.86665,0.8667,8000000.0
2008-01-01 01:15:00,0.8667,0.86673,0.86665,0.86667,25600000.0
2008-01-01 01:20:00,0.86665,0.8667,0.86662,0.86667,24000000.0
2008-01-01 01:25:00,0.8667,0.8667,0.86662,0.86665,12800000.0
2008-01-01 01:30:00,0.8667,0.8667,0.8666,0.8667,16000000.0
2008-01-01 01:35:00,0.86668,0.8667,0.8666,0.86667,28600000.0
2008-01-01 01:40:00,0.8667,0.8667,0.86665,0.8667,11200000.0
2008-01-01 01:45:00,0.8667,0.8667,0.8666,0.8666,22400000.0
2008-01-01 01:50:00,0.8667,0.8667,0.86638,0.86667,26000000.0
2008-01-01 01:55:00,0.86668,0.86672,0.86662,0.86665,12800000.0
2008-01-01 02:00:00,0.86662,0.8684,0.8658,0.8658,47400000.0
2008-01-01 02:05:00,0.86567,0.8657,0.8656,0.86565,24000000.0
2008-01-01 02:10:00,0.8667,0.8667,0.8666,0.8666,8000000.0
2008-01-01 02:15:00,0.8666,0.8666,0.86652,0.8666,33600000.0
2008-01-01 02:20:00,0.8667,0.8667,0.8666,0.86665,22400000.0
2008-01-01 02:25:00,0.86665,0.86672,0.8666,0.8666,13200000.0
2008-01-01 02:30:00,0.8667,0.8667,0.8666,0.8666,22400000.0
2008-01-01 02:35:00,0.8666,0.8667,0.8666,0.8667,20800000.0
2008-01-01 02:40:00,0.86669,0.8667,0.8666,0.86665,17600000.0
2008-01-01 02:45:00,0.8671,0.86711,0.86702,0.86711,25200000.0
2008-01-01 02:50:00,0.8671,0.8671,0.86693,0.8671,27200000.0
2008-01-01 02:55:00,0.867,0.8671,0.86697,0.86707,12800000.0
2008-01-01 03:00:00,0.86702,0.8671,0.86702,0.86705,28800000.0
2008-01-01 03:05:00,0.86705,0.8671,0.86678,0.86708,25600000.0
2008-01-01 03:10:00,0.8671,0.86712,0.86695,0.8671,11200000.0
2008-01-01 04:00:00,0.86837,0.8684,0.86827,0.8684,13200000.0
2008-01-01 05:30:00,0.86665,0.8667,0.86662,0.86662,16000000.0
2008-01-01 05:35:00,0.8667,0.8667,0.86657,0.86667,25600000.0
2008-01-01 05:40:00,0.8667,0.8667,0.86658,0.86658,12800000.0
2008-01-01 05:45:00,0.8667,0.8667,0.86658,0.86669,22400000.0
2008-01-01 05:50:00,0.86671,0.86671,0.86663,0.86667,24000000.0
2008-01-01 05:55:00,0.8667,0.8676,0.86663,0.8676,32000000.0
2008-01-01 06:00:00,0.8664,0.8683,0.86632,0.8683,27200000.0
2008-01-01 06:05:00,0.86592,0.866,0.86585,0.86599,29800000.0
2008-01-01 06:10:00,0.8667,0.8667,0.86665,0.86665,12800000.0
2008-01-01 06:15:00,0.8667,0.86672,0.86667,0.8667,25600000.0
2008-01-01 06:20:00,0.8667,0.8667,0.86657,0.8667,24000000.0
2008-01-01 06:25:00,0.8667,0.8667,0.8666,0.86667,10600000.0
2008-01-01 06:30:00,0.8667,0.8667,0.86637,0.86662,25600000.0
2008-01-01 06:35:00,0.8667,0.8667,0.86653,0.86665,25000000.0
2008-01-01 06:40:00,0.86662,0.8667,0.86642,0.8667,11200000.0
2008-01-01 06:45:00,0.86663,0.86671,0.86663,0.8667,22400000.0
2008-01-01 06:50:00,0.86667,0.8667,0.8666,0.86665,25600000.0
2008-01-01 06:55:00,0.86693,0.86828,0.86693,0.86828,17600000.0
2008-01-01 07:00:00,0.86593,0.8667,0.86585,0.8666,24400000.0
2008-01-01 07:05:00,0.8663,0.8663,0.8656,0.86568,36800000.0
2008-01-01 07:10:00,0.8666,0.8667,0.8666,0.8667,14800000.0
2008-01-01 07:15:00,0.8667,0.86671,0.86663,0.86671,30400000.0
2008-01-01 07:20:00,0.86665,0.8667,0.86657,0.8667,24000000.0
2008-01-01 07:25:00,0.86665,0.86672,0.8664,0.8667,16000000.0
2008-01-01 07:30:00,0.86667,0.8667,0.8666,0.8666,25600000.0
2008-01-01 07:35:00,0.86665,0.8667,0.8666,0.8666,24000000.0
2008-01-01 07:40:00,0.8667,0.8667,0.86667,0.86667,11200000.0
2008-01-01 07:45:00,0.86668,0.8667,0.86658,0.86665,27200000.0
2008-01-01 07:50:00,0.8667,0.8667,0.86642,0.8666,24400000.0
2008-01-01 07:55:00,0.86667,0.8667,0.86662,0.86665,17600000.0
2008-01-01 08:00:00,0.8667,0.8667,0.86663,0.8667,25000000.0
2008-01-01 08:05:00,0.86665,0.8669,0.86662,0.8669,25600000.0
2008-01-01 08:10:00,0.8664,0.8667,0.8664,0.8667,16000000.0
2008-01-01 08:15:00,0.86687,0.8669,0.8668,0.86685,25600000.0
2008-01-01 08:20:00,0.86667,0.8667,0.86647,0.86658,24000000.0
2008-01-01 08:25:00,0.8667,0.8667,0.86662,0.8667,11200000.0
2008-01-01 08:30:00,0.8669,0.86691,0.86667,0.8667,28800000.0
2008-01-01 08:35:00,0.86671,0.8669,0.86667,0.86681,22400000.0
2008-01-01 08:40:00,0.86663,0.8667,0.86575,0.86667,12800000.0
2008-01-01 08:45:00,0.86625,0.86625,0.86447,0.86447,37200000.0
2008-01-01 08:50:00,0.865,0.8651,0.8648,0.86509,19600000.0
2008-01-01 08:55:00,0.86533,0.86807,0.86533,0.86807,11200000.0
2008-01-01 09:00:00,0.86485,0.86492,0.86477,0.86487,40000000.0
2008-01-01 09:05:00,0.86488,0.8649,0.8648,0.86487,34600000.0
2008-01-01 09:10:00,0.86488,0.865,0.86488,0.86495,14400000.0
2008-01-01 09:15:00,0.86498,0.865,0.86492,0.865,32000000.0
2008-01-01 09:20:00,0.86497,0.865,0.8649,0.865,26000000.0
2008-01-01 09:25:00,0.865,0.865,0.8649,0.86495,12800000.0
2008-01-01 09:30:00,0.865,0.865,0.86487,0.86498,30400000.0
2008-01-01 09:35:00,0.86495,0.865,0.86492,0.86498,30400000.0
2008-01-01 09:40:00,0.86489,0.865,0.86489,0.86495,16000000.0
2008-01-01 09:45:00,0.86487,0.865,0.86475,0.865,24400000.0
2008-01-01 09:50:00,0.86502,0.86502,0.86492,0.86497,32000000.0
2008-01-01 09:55:00,0.865,0.865,0.86482,0.86498,16000000.0
2008-01-01 10:00:00,0.86498,0.86501,0.86452,0.86456,40000000.0
2008-01-01 10:05:00,0.86445,0.8645,0.86425,0.8645,40000000.0
2008-01-01 10:10:00,0.86498,0.865,0.86493,0.865,11200000.0
2008-01-01 10:15:00,0.86493,0.865,0.86492,0.865,28800000.0
2008-01-01 10:20:00,0.86493,0.865,0.8649,0.8649,28800000.0
2008-01-01 10:55:00,0.8684,0.8684,0.86835,0.8684,11200000.0
2008-01-01 12:55:00,0.8684,0.8684,0.86825,0.86838,11200000.0
2008-01-01 13:10:00,0.86488,0.86492,0.8648,0.86485,11200000.0
2008-01-01 13:15:00,0.86507,0.8651,0.86502,0.86507,24000000.0
2008-01-01 13:20:00,0.8654,0.8654,0.86532,0.8654,28800000.0
2008-01-01 13:25:00,0.86537,0.8654,0.86532,0.8654,12800000.0
2008-01-01 13:30:00,0.86538,0.8654,0.86537,0.86537,41600000.0
2008-01-01 13:35:00,0.86537,0.8654,0.86537,0.8654,49600000.0
2008-01-01 13:40:00,0.86541,0.86541,0.86532,0.8654,17600000.0
2008-01-01 13:45:00,0.86538,0.8654,0.86535,0.8654,57600000.0
2008-01-01 13:50:00,0.8654,0.86543,0.86537,0.8654,75200000.0
2008-01-01 13:55:00,0.8654,0.8654,0.86535,0.8654,38400000.0
2008-01-01 14:00:00,0.8654,0.8654,0.86535,0.8654,75000000.0
2008-01-01 14:05:00,0.8654,0.8654,0.86535,0.8654,36800000.0
2008-01-01 14:10:00,0.86535,0.8654,0.86535,0.86535,41600000.0
2008-01-01 14:15:00,0.8653,0.8654,0.8653,0.8654,57000000.0
2008-01-01 14:20:00,0.8654,0.8654,0.86532,0.86535,59200000.0
2008-01-01 14:25:00,0.86535,0.8654,0.86535,0.8654,42000000.0
2008-01-01 14:30:00,0.86511,0.86511,0.8647,0.86508,69800000.0
2008-01-01 14:35:00,0.86505,0.8652,0.86504,0.8652,28800000.0
2008-01-01 14:40:00,0.86517,0.86518,0.86513,0.86517,36800000.0
2008-01-01 14:45:00,0.86515,0.8652,0.8651,0.8652,69200000.0
2008-01-01 14:50:00,0.865,0.8651,0.86455,0.8651,52800000.0
2008-01-01 14:55:00,0.8651,0.86842,0.8651,0.8684,30800000.0
2008-01-01 15:00:00,0.8651,0.8652,0.8651,0.8652,44800000.0
2008-01-01 15:05:00,0.86518,0.8652,0.86452,0.86518,30400000.0
2008-01-01 15:10:00,0.86508,0.86508,0.86507,0.86507,30800000.0
2008-01-01 15:15:00,0.86508,0.8651,0.86502,0.8651,57000000.0
2008-01-01 15:20:00,0.86507,0.86508,0.86505,0.86507,53600000.0
2008-01-01 15:25:00,0.86507,0.86508,0.86505,0.86508,32000000.0
2008-01-01 15:30:00,0.86415,0.86508,0.86413,0.86507,109200000.0
2008-01-01 15:35:00,0.86512,0.86512,0.865,0.8651,71200000.0
2008-01-01 15:40:00,0.8651,0.8651,0.8651,0.8651,49600000.0
2008-01-01 15:45:00,0.86497,0.8651,0.86497,0.8651,50600000.0
2008-01-01 15:50:00,0.86507,0.86511,0.86505,0.8651,40000000.0
2008-01-01 15:55:00,0.8651,0.8651,0.86497,0.8651,16400000.0
2008-01-01 16:00:00,0.8651,0.86512,0.86505,0.8651,114600000.0
2008-01-01 16:05:00,0.8651,0.86511,0.8651,0.8651,83200000.0
2008-01-01 16:10:00,0.8651,0.8651,0.8651,0.8651,37800000.0
2008-01-01 16:15:00,0.8651,0.86512,0.86505,0.8651,106000000.0
2008-01-01 16:20:00,0.8651,0.86512,0.86505,0.8651,74000000.0
2008-01-01 16:25:00,0.8651,0.86512,0.8651,0.8651,46200000.0
2008-01-01 16:30:00,0.86507,0.8651,0.865,0.8651,61000000.0
2008-01-01 16:35:00,0.8651,0.86512,0.86495,0.8651,63400000.0
2008-01-01 16:40:00,0.86508,0.8651,0.86502,0.8651,16000000.0
2008-01-01 16:45:00,0.8651,0.86512,0.86505,0.86511,115200000.0
2008-01-01 16:50:00,0.86512,0.86512,0.86507,0.86507,52800000.0
2008-01-01 16:55:00,0.8651,0.8651,0.8651,0.8651,14800000.0
2008-01-01 17:00:00,0.86533,0.86818,0.865,0.8651,97000000.0
2008-01-01 17:05:00,0.8651,0.86512,0.86488,0.86507,86400000.0
2008-01-01 17:10:00,0.8651,0.8651,0.865,0.86505,25600000.0
2008-01-01 17:15:00,0.86503,0.8651,0.86492,0.865,27000000.0
2008-01-01 17:20:00,0.8651,0.8651,0.86505,0.86508,59200000.0
2008-01-01 17:25:00,0.86511,0.86512,0.86505,0.8651,54400000.0
2008-01-01 17:30:00,0.8651,0.8651,0.86503,0.8651,144000000.0
2008-01-01 17:35:00,0.86502,0.8651,0.865,0.8651,86400000.0
2008-01-01 17:40:00,0.86505,0.86508,0.86504,0.86505,56000000.0
2008-01-01 17:45:00,0.8651,0.86511,0.86502,0.8651,173400000.0
2008-01-01 17:50:00,0.86507,0.8651,0.86502,0.86509,124400000.0
2008-01-01 17:55:00,0.86507,0.8651,0.86505,0.8651,56000000.0
2008-01-01 18:00:00,0.8651,0.86511,0.86505,0.8651,131600000.0
2008-01-01 18:05:00,0.86508,0.8651,0.86505,0.8651,112400000.0
2008-01-01 18:10:00,0.86508,0.8651,0.86508,0.8651,22400000.0
2008-01-01 18:15:00,0.8651,0.86512,0.86505,0.86509,68800000.0
2008-01-01 18:20:00,0.86511,0.86512,0.86503,0.8651,109600000.0
2008-01-01 18:25:00,0.86506,0.8651,0.86505,0.86507,11200000.0
2008-01-01 18:30:00,0.8651,0.8651,0.86502,0.8651,28800000.0
2008-01-01 18:35:00,0.86508,0.8651,0.86502,0.86507,64400000.0
2008-01-01 18:40:00,0.86508,0.86508,0.86502,0.86507,34000000.0
2008-01-01 18:45:00,0.86508,0.8651,0.86415,0.8651,24000000.0
2008-01-01 18:50:00,0.8651,0.8652,0.86498,0.86515,41600000.0
2008-01-01 18:55:00,0.8652,0.8652,0.86515,0.8652,22400000.0
2008-01-01 19:00:00,0.8652,0.86841,0.8652,0.8661,64000000.0
2008-01-01 19:05:00,0.8661,0.86613,0.866,0.8661,75200000.0
2008-01-01 19:10:00,0.8661,0.8661,0.86602,0.86605,12800000.0
2008-01-01 19:15:00,0.8661,0.8662,0.86605,0.8662,42000000.0
2008-01-01 19:20:00,0.86573,0.86583,0.86573,0.8658,68000000.0
2008-01-01 19:25:00,0.86597,0.866,0.86597,0.866,11200000.0
2008-01-01 19:30:00,0.86624,0.86636,0.86598,0.8661,62400000.0
2008-01-01 19:35:00,0.8661,0.8664,0.8661,0.86618,54800000.0
2008-01-01 19:40:00,0.86634,0.8666,0.86562,0.86571,54400000.0
2008-01-01 19:45:00,0.86615,0.86638,0.86598,0.8662,43200000.0
2008-01-01 19:50:00,0.8665,0.86665,0.86545,0.8658,75200000.0
2008-01-01 19:55:00,0.86582,0.8659,0.8655,0.86558,26000000.0
2008-01-01 20:00:00,0.86697,0.867,0.86555,0.8664,43200000.0
2008-01-01 20:05:00,0.86644,0.86645,0.86591,0.86627,33600000.0
2008-01-01 20:10:00,0.86635,0.86676,0.86633,0.8667,70400000.0
2008-01-01 20:15:00,0.86653,0.86715,0.86599,0.86689,74400000.0
2008-01-01 20:20:00,0.86701,0.86734,0.86603,0.8661,78800000.0
2008-01-01 20:25:00,0.86707,0.86736,0.86657,0.86736,43200000.0
2008-01-01 20:30:00,0.8662,0.86812,0.8662,0.86757,52800000.0
2008-01-01 20:35:00,0.86786,0.86799,0.8671,0.86799,51000000.0
2008-01-01 20:40:00,0.86679,0.86825,0.86677,0.8671,38400000.0
2008-01-01 20:45:00,0.86717,0.8673,0.86697,0.8673,46400000.0
2008-01-01 20:50:00,0.86859,0.86897,0.86769,0.86782,64000000.0
2008-01-01 20:55:00,0.8678,0.86902,0.86722,0.86846,70400000.0
2008-01-01 21:00:00,0.86847,0.86916,0.86838,0.86865,67200000.0
2008-01-01 21:05:00,0.86881,0.86887,0.86837,0.86864,71800000.0
2008-01-01 21:10:00,0.8687,0.8693,0.86862,0.86875,38400000.0
2008-01-01 21:15:00,0.86942,0.86942,0.86868,0.86878,45800000.0
2008-01-01 21:20:00,0.869,0.86939,0.86877,0.86903,58600000.0
2008-01-01 21:25:00,0.86869,0.86942,0.86869,0.8691,44800000.0
2008-01-01 21:30:00,0.86902,0.8695,0.86902,0.8695,28800000.0
2008-01-01 21:35:00,0.86938,0.8695,0.86923,0.8695,24000000.0
2008-01-01 21:40:00,0.8685,0.86857,0.8684,0.8685,32000000.0
2008-01-01 21:45:00,0.8681,0.86895,0.86699,0.868,70400000.0
2008-01-01 21:50:00,0.8688,0.8692,0.86806,0.86806,35200000.0
2008-01-01 21:55:00,0.868,0.8691,0.86682,0.86682,81600000.0
2008-01-01 22:00:00,0.86845,0.8685,0.86793,0.86793,25600000.0
2008-01-01 22:05:00,0.86801,0.86801,0.86762,0.86762,24000000.0
2008-01-01 22:10:00,0.8687,0.86875,0.8687,0.86875,19200000.0
2008-01-01 22:15:00,0.86827,0.8685,0.86827,0.86843,25600000.0
2008-01-01 22:20:00,0.8679,0.8679,0.86785,0.8679,12800000.0
2008-01-01 22:25:00,0.86795,0.86795,0.86787,0.86792,24000000.0
2008-01-01 22:30:00,0.8681,0.86963,0.868,0.86958,56200000.0
2008-01-01 22:35:00,0.86902,0.8697,0.86902,0.86928,27200000.0
2008-01-01 22:40:00,0.8692,0.8693,0.869,0.86923,11200000.0
2008-01-01 22:45:00,0.86926,0.8693,0.8692,0.8693,28800000.0
2008-01-01 22:50:00,0.8691,0.8691,0.8678,0.86785,28800000.0
2008-01-01 22:55:00,0.86807,0.8681,0.86797,0.8681,17600000.0
2008-01-01 23:00:00,0.8684,0.8692,0.8683,0.86915,58400000.0
2008-01-01 23:05:00,0.8688,0.869,0.8688,0.86895,25600000.0
2008-01-01 23:10:00,0.86862,0.8687,0.86862,0.86867,11600000.0
2008-01-01 23:15:00,0.8688,0.8688,0.8686,0.86867,27200000.0
2008-01-01 23:20:00,0.86917,0.8692,0.86905,0.8691,22800000.0
2008-01-01 23:25:00,0.86905,0.8691,0.869,0.86907,14400000.0
2008-01-01 23:30:00,0.86895,0.8691,0.86815,0.86905,36600000.0
2008-01-01 23:35:00,0.86897,0.8691,0.86848,0.8685,24000000.0
2008-01-01 23:40:00,0.8692,0.8692,0.8691,0.8692,12800000.0
2008-01-01 23:45:00,0.86917,0.8693,0.8684,0.86851,26600000.0
2008-01-01 23:50:00,0.86902,0.8691,0.86847,0.86847,14400000.0
2008-01-01 23:55:00,0.86837,0.8684,0.86743,0.86837,11600000.0
2008-01-02 00:00:00,0.86892,0.86927,0.86858,0.86892,71200000.0
2008-01-02 00:05:00,0.869,0.869,0.86815,0.86874,51200000.0
2008-01-02 00:10:00,0.86872,0.8689,0.8685,0.86879,50400000.0
2008-01-02 00:15:00,0.86851,0.86892,0.86843,0.86847,61200000.0
2008-01-02 00:20:00,0.86834,0.86834,0.86802,0.86805,51000000.0
2008-01-02 00:25:00,0.86794,0.86858,0.86794,0.86824,46800000.0
2008-01-02 00:30:00,0.86845,0.86863,0.86838,0.86849,45200000.0
2008-01-02 00:35:00,0.86855,0.86877,0.8681,0.86832,55400000.0
2008-01-02 00:40:00,0.8689,0.8694,0.86879,0.86915,70800000.0
2008-01-02 00:45:00,0.86849,0.86923,0.86849,0.86878,69000000.0
2008-01-02 00:50:00,0.86891,0.86902,0.8687,0.86882,43600000.0
2008-01-02 00:55:00,0.86888,0.86938,0.86818,0.86938,68000000.0
2008-01-02 01:00:00,0.86936,0.86939,0.86896,0.86907,69200000.0
2008-01-02 01:05:00,0.86909,0.86914,0.86853,0.86899,66000000.0
2008-01-02 01:10:00,0.86908,0.86908,0.86825,0.86837,55800000.0
2008-01-02 01:15:00,0.86831,0.86875,0.86815,0.86855,69600000.0
2008-01-02 01:20:00,0.86853,0.86897,0.86851,0.86894,58000000.0
2008-01-02 01:25:00,0.86897,0.86962,0.86897,0.86957,73000000.0
2008-01-02 01:30:00,0.86978,0.86978,0.86939,0.86959,56000000.0
2008-01-02 01:35:00,0.86956,0.8698,0.86863,0.86954,57600000.0
2008-01-02 01:40:00,0.86972,0.87035,0.86972,0.86995,52800000.0
2008-01-02 01:45:00,0.86951,0.86996,0.86946,0.8696,59200000.0
2008-01-02 01:50:00,0.86963,0.86976,0.86859,0.86946,63800000.0
2008-01-02 01:55:00,0.86934,0.86946,0.86898,0.86901,99200000.0
2008-01-02 02:00:00,0.86889,0.86891,0.86842,0.86842,72000000.0
2008-01-02 02:05:00,0.86863,0.86883,0.86843,0.86869,69200000.0
2008-01-02 02:10:00,0.86885,0.86906,0.86882,0.86894,66600000.0
2008-01-02 02:15:00,0.86899,0.86954,0.86884,0.86954,70200000.0
2008-01-02 02:20:00,0.86958,0.86979,0.8694,0.86957,65600000.0
2008-01-02 02:25:00,0.8695,0.86993,0.86856,0.86993,60800000.0
2008-01-02 02:30:00,0.86996,0.8701,0.86936,0.8701,66000000.0
2008-01-02 02:35:00,0.87003,0.8701,0.86951,0.86991,65000000.0
2008-01-02 02:40:00,0.86996,0.86996,0.8696,0.8697,66000000.0
2008-01-02 02:45:00,0.86965,0.86994,0.86953,0.86994,65000000.0
2008-01-02 02:50:00,0.86996,0.87015,0.86944,0.87007,54400000.0
2008-01-02 02:55:00,0.86993,0.86999,0.86931,0.86931,65600000.0
2008-01-02 03:00:00,0.86913,0.86995,0.86913,0.86983,72800000.0
2008-01-02 03:05:00,0.86985,0.86997,0.86935,0.86958,60000000.0
2008-01-02 03:10:00,0.86973,0.87022,0.86972,0.87,69000000.0
2008-01-02 03:15:00,0.87005,0.87011,0.86906,0.86992,70400000.0
2008-01-02 03:20:00,0.86968,0.87028,0.86968,0.87028,58000000.0
2008-01-02 03:25:00,0.87028,0.87028,0.86966,0.86966,65600000.0
2008-01-02 03:30:00,0.86961,0.87014,0.86961,0.87006,63400000.0
2008-01-02 03:35:00,0.8699,0.87022,0.8699,0.87001,58000000.0
2008-01-02 03:40:00,0.86998,0.87018,0.86991,0.87007,55400000.0
2008-01-02 03:45:00,0.87012,0.87012,0.86945,0.86968,56000000.0
2008-01-02 03:50:00,0.86998,0.87001,0.86942,0.86965,74000000.0
2008-01-02 03:55:00,0.86997,0.87029,0.86962,0.87019,68800000.0
2008-01-02 04:00:00,0.87019,0.87032,0.86982,0.87026,73600000.0
2008-01-02 04:05:00,0.87015,0.87028,0.86986,0.87015,62800000.0
2008-01-02 04:10:00,0.86999,0.87039,0.86934,0.87032,60600000.0
2008-01-02 04:15:00,0.87055,0.87065,0.87004,0.87013,66000000.0
2008-01-02 04:20:00,0.8701,0.8701,0.86934,0.8698,63800000.0
2008-01-02 04:25:00,0.86993,0.87004,0.86946,0.86947,62800000.0
2008-01-02 04:30:00,0.86966,0.86992,0.8695,0.86992,62200000.0
2008-01-02 04:35:00,0.86981,0.87007,0.8696,0.87002,62800000.0
2008-01-02 04:40:00,0.87007,0.87025,0.86978,0.87016,65600000.0
2008-01-02 04:45:00,0.87027,0.87028,0.86964,0.86996,64600000.0
2008-01-02 04:50:00,0.87015,0.87047,0.86935,0.87045,64000000.0
2008-01-02 04:55:00,0.87065,0.87067,0.87028,0.87038,67200000.0
2008-01-02 05:00:00,0.87027,0.87046,0.86981,0.87021,61600000.0
2008-01-02 05:05:00,0.87038,0.87041,0.86987,0.87002,62800000.0
2008-01-02 05:10:00,0.87031,0.87051,0.87016,0.8703,73000000.0
2008-01-02 05:15:00,0.87037,0.87086,0.87026,0.87074,62800000.0
2008-01-02 05:20:00,0.87068,0.87099,0.87047,0.87095,64400000.0
2008-01-02 05:25:00,0.87088,0.87108,0.87075,0.87108,66600000.0
2008-01-02 05:30:00,0.87108,0.87116,0.87093,0.87097,69200000.0
2008-01-02 05:35:00,0.87097,0.87104,0.87061,0.87061,62400000.0
2008-01-02 05:40:00,0.87062,0.87104,0.87062,0.8707,62400000.0
2008-01-02 05:45:00,0.87068,0.87075,0.8705,0.87056,63800000.0
2008-01-02 05:50:00,0.87053,0.87086,0.87051,0.8706,59200000.0
2008-01-02 05:55:00,0.87063,0.87075,0.87057,0.8707,75600000.0
2008-01-02 06:00:00,0.8701,0.87119,0.87002,0.87101,64000000.0
2008-01-02 06:05:00,0.87097,0.87108,0.87068,0.87089,75200000.0
2008-01-02 06:10:00,0.87081,0.87108,0.87036,0.87105,62000000.0
2008-01-02 06:15:00,0.87107,0.87112,0.87081,0.87095,64000000.0
2008-01-02 06:20:00,0.87089,0.87106,0.8708,0.87096,70800000.0
2008-01-02 06:25:00,0.87099,0.87099,0.87068,0.87084,49000000.0
2008-01-02 06:30:00,0.87086,0.87086,0.8705,0.87053,70400000.0
2008-01-02 06:35:00,0.87054,0.87061,0.8704,0.87051,56400000.0
2008-01-02 06:40:00,0.87048,0.87072,0.87027,0.87062,52800000.0
2008-01-02 06:45:00,0.87012,0.87074,0.87012,0.87024,59200000.0
2008-01-02 06:50:00,0.87012,0.87033,0.86987,0.87033,69200000.0
2008-01-02 06:55:00,0.87044,0.87058,0.86976,0.86976,67200000.0
2008-01-02 07:00:00,0.86912,0.86984,0.86912,0.86941,58600000.0
2008-01-02 07:05:00,0.86941,0.8695,0.86918,0.8693,61200000.0
2008-01-02 07:10:00,0.86936,0.86983,0.86924,0.86968,68200000.0
2008-01-02 07:15:00,0.86978,0.87002,0.86964,0.87002,70200000.0
2008-01-02 07:20:00,0.86996,0.87013,0.86963,0.86966,61200000.0
2008-01-02 07:25:00,0.86967,0.86967,0.86793,0.86903,73200000.0
2008-01-02 07:30:00,0.86905,0.86938,0.86836,0.86836,56400000.0
2008-01-02 07:35:00,0.8684,0.86841,0.86789,0.8682,65600000.0
2008-01-02 07:40:00,0.86843,0.86894,0.86843,0.86876,66600000.0
2008-01-02 07:45:00,0.86874,0.86892,0.86843,0.86892,68600000.0
2008-01-02 07:50:00,0.86886,0.86886,0.86795,0.86799,63800000.0
2008-01-02 07:55:00,0.86799,0.86828,0.86762,0.86822,67200000.0
2008-01-02 08:00:00,0.86837,0.8693,0.86822,0.8693,68800000.0
2008-01-02 08:05:00,0.8692,0.86967,0.86902,0.86967,73600000.0
2008-01-02 08:10:00,0.86961,0.86962,0.86901,0.86951,64000000.0
2008-01-02 08:15:00,0.86956,0.86965,0.8692,0.86945,62400000.0
2008-01-02 08:20:00,0.86917,0.8697,0.869,0.86941,65600000.0
2008-01-02 08:25:00,0.86943,0.86966,0.86903,0.86937,66000000.0
2008-01-02 08:30:00,0.86953,0.8697,0.86913,0.86922,66000000.0
2008-01-02 08:35:00,0.86904,0.86927,0.86877,0.86897,56000000.0
2008-01-02 08:40:00,0.86882,0.86894,0.86797,0.86884,58000000.0
2008-01-02 08:45:00,0.86878,0.86899,0.8684,0.8684,67600000.0
2008-01-02 08:50:00,0.86856,0.86865,0.8684,0.8686,64000000.0
2008-01-02 08:55:00,0.8686,0.86913,0.86839,0.86884,67000000.0
2008-01-02 09:00:00,0.86899,0.86982,0.86857,0.86875,67200000.0
2008-01-02 09:05:00,0.8691,0.86916,0.86877,0.86888,63200000.0
2008-01-02 09:10:00,0.86887,0.86952,0.86882,0.86887,63800000.0
2008-01-02 09:15:00,0.86906,0.87004,0.86906,0.86993,74000000.0
2008-01-02 09:20:00,0.86991,0.87027,0.8693,0.86964,66000000.0
2008-01-02 09:25:00,0.86961,0.87032,0.86949,0.86993,71200000.0
2008-01-02 09:30:00,0.87,0.8703,0.86884,0.87023,75600000.0
2008-01-02 09:35:00,0.87014,0.87036,0.86979,0.86979,65600000.0
2008-01-02 09:40:00,0.86982,0.87,0.86943,0.86957,63400000.0
2008-01-02 09:45:00,0.86953,0.87034,0.86953,0.87032,58000000.0
2008-01-02 09:50:00,0.87024,0.87094,0.87016,0.87075,67200000.0
2008-01-02 09:55:00,0.87079,0.87084,0.87037,0.87068,68800000.0
2008-01-02 10:00:00,0.87074,0.87144,0.87067,0.87118,62400000.0
2008-01-02 10:05:00,0.87104,0.87174,0.87083,0.87169,64400000.0
2008-01-02 10:10:00,0.87175,0.87223,0.87097,0.87104,68600000.0
2008-01-02 10:15:00,0.8711,0.87123,0.87091,0.87094,72000000.0
2008-01-02 10:20:00,0.87076,0.87076,0.87041,0.87063,68600000.0
2008-01-02 10:25:00,0.8707,0.87072,0.87015,0.87027,65600000.0
2008-01-02 10:30:00,0.87026,0.87026,0.8695,0.8695,59600000.0
2008-01-02 10:35:00,0.86952,0.86952,0.8687,0.8687,67200000.0
2008-01-02 10:40:00,0.86865,0.86944,0.86865,0.86924,67200000.0
2008-01-02 10:45:00,0.86911,0.86988,0.86889,0.86982,65000000.0
2008-01-02 10:50:00,0.86994,0.87002,0.86919,0.86928,62400000.0
2008-01-02 10:55:00,0.86939,0.87051,0.86908,0.87036,67200000.0
2008-01-02 11:00:00,0.87038,0.87042,0.8699,0.87001,65000000.0
2008-01-02 11:05:00,0.8699,0.87003,0.86927,0.86991,57600000.0
2008-01-02 11:10:00,0.86952,0.8709,0.8694,0.87089,76800000.0
2008-01-02 11:15:00,0.87105,0.87139,0.87096,0.87139,70800000.0
2008-01-02 11:20:00,0.87137,0.87144,0.87058,0.87134,71800000.0
2008-01-02 11:25:00,0.87109,0.87122,0.87074,0.87074,62400000.0
2008-01-02 11:30:00,0.87088,0.87136,0.87086,0.87127,69800000.0
2008-01-02 11:35:00,0.87095,0.87135,0.87039,0.8705,69600000.0
2008-01-02 11:40:00,0.87056,0.87099,0.86976,0.87099,62400000.0
2008-01-02 11:45:00,0.87098,0.87162,0.87038,0.8716,68800000.0
2008-01-02 11:50:00,0.87153,0.872,0.87135,0.87195,72000000.0
2008-01-02 11:55:00,0.87177,0.87278,0.8715,0.87276,67600000.0
2008-01-02 12:00:00,0.87275,0.87283,0.87218,0.87221,69800000.0
2008-01-02 12:05:00,0.87205,0.87219,0.87126,0.87191,70400000.0
2008-01-02 12:10:00,0.8719,0.87197,0.87084,0.87084,77200000.0
2008-01-02 12:15:00,0.8712,0.87134,0.87103,0.87132,67200000.0
2008-01-02 12:20:00,0.87119,0.87138,0.87086,0.87136,67600000.0
2008-01-02 12:25:00,0.87129,0.87197,0.87089,0.87197,60800000.0
2008-01-02 12:30:00,0.872,0.87211,0.87153,0.87186,67000000.0
2008-01-02 12:35:00,0.87196,0.87214,0.87145,0.87188,73600000.0
2008-01-02 12:40:00,0.87181,0.87217,0.87164,0.87169,64000000.0
2008-01-02 12:45:00,0.87179,0.87209,0.87164,0.87201,62400000.0
2008-01-02 12:50:00,0.87214,0.87218,0.87103,0.87154,72000000.0
2008-01-02 12:55:00,0.87151,0.87151,0.87021,0.87132,62800000.0
2008-01-02 13:00:00,0.87132,0.87149,0.87116,0.87131,67200000.0
2008-01-02 13:05:00,0.8713,0.8713,0.87064,0.87072,67200000.0
2008-01-02 13:10:00,0.87063,0.87093,0.87031,0.87058,57600000.0
2008-01-02 13:15:00,0.87048,0.87057,0.8697,0.8704,60600000.0
2008-01-02 13:20:00,0.87027,0.87048,0.86952,0.86985,75200000.0
2008-01-02 13:25:00,0.86979,0.86979,0.86913,0.86913,65600000.0
2008-01-02 13:30:00,0.86914,0.86924,0.86866,0.86887,102800000.0
2008-01-02 13:35:00,0.86887,0.86957,0.86885,0.86944,125600000.0
2008-01-02 13:40:00,0.86959,0.86965,0.86942,0.86949,141200000.0
2008-01-02 13:45:00,0.86956,0.86994,0.86956,0.86986,121600000.0
2008-01-02 13:50:00,0.86998,0.87025,0.86914,0.87025,158400000.0
2008-01-02 13:55:00,0.87031,0.87064,0.86964,0.86971,129400000.0
2008-01-02 14:00:00,0.86952,0.87002,0.86934,0.86937,170600000.0
2008-01-02 14:05:00,0.86943,0.86966,0.86906,0.86959,150800000.0
2008-01-02 14:10:00,0.8696,0.86963,0.86942,0.86951,115200000.0
2008-01-02 14:15:00,0.8694,0.87033,0.8694,0.87008,185600000.0
2008-01-02 14:20:00,0.8701,0.8701,0.86964,0.8698,137400000.0
2008-01-02 14:25:00,0.86981,0.86981,0.86901,0.86918,107200000.0
2008-01-02 14:30:00,0.86928,0.86928,0.86902,0.86912,208800000.0
2008-01-02 14:35:00,0.86919,0.86942,0.86907,0.86915,183200000.0
2008-01-02 14:40:00,0.86922,0.86988,0.86921,0.86955,244400000.0
2008-01-02 14:45:00,0.86949,0.86976,0.86915,0.86971,151200000.0
2008-01-02 14:50:00,0.86962,0.86986,0.86962,0.86978,132800000.0
2008-01-02 14:55:00,0.86978,0.86985,0.86959,0.86959,102400000.0
2008-01-02 15:00:00,0.86968,0.87075,0.86968,0.87064,154800000.0
2008-01-02 15:05:00,0.87113,0.87241,0.87113,0.87204,126800000.0
2008-01-02 15:10:00,0.87191,0.87205,0.87143,0.87197,228000000.0
2008-01-02 15:15:00,0.87163,0.87224,0.87163,0.87221,96800000.0
2008-01-02 15:20:00,0.87222,0.87231,0.87147,0.8719,165600000.0
2008-01-02 15:25:00,0.87202,0.87202,0.87062,0.87173,194000000.0
2008-01-02 15:30:00,0.87082,0.87224,0.87082,0.87179,250600000.0
2008-01-02 15:35:00,0.87179,0.87229,0.87162,0.87229,198600000.0
2008-01-02 15:40:00,0.8721,0.87211,0.87151,0.87151,205800000.0
2008-01-02 15:45:00,0.8714,0.87154,0.87122,0.87141,123600000.0
2008-01-02 15:50:00,0.87123,0.87132,0.87089,0.87123,89800000.0
2008-01-02 15:55:00,0.87149,0.87161,0.8711,0.87158,144400000.0
2008-01-02 16:00:00,0.87158,0.87186,0.87116,0.87123,239200000.0
2008-01-02 16:05:00,0.87123,0.87139,0.87076,0.87107,198800000.0
2008-01-02 16:10:00,0.87109,0.87112,0.87018,0.87043,209600000.0
2008-01-02 16:15:00,0.87046,0.87047,0.87005,0.87012,169400000.0
2008-01-02 16:20:00,0.87012,0.87013,0.86972,0.86972,199400000.0
2008-01-02 16:25:00,0.86968,0.87084,0.86968,0.87038,171400000.0
2008-01-02 16:30:00,0.87022,0.87074,0.87022,0.87074,169800000.0
2008-01-02 16:35:00,0.87074,0.8711,0.8706,0.87098,227000000.0
2008-01-02 16:40:00,0.87112,0.87115,0.8706,0.87111,120400000.0
2008-01-02 16:45:00,0.87114,0.8714,0.87092,0.87135,318400000.0
2008-01-02 16:50:00,0.87135,0.87172,0.87128,0.87142,159200000.0
2008-01-02 16:55:00,0.87133,0.87141,0.87081,0.87081,196800000.0
2008-01-02 17:00:00,0.86979,0.86979,0.86776,0.86787,232200000.0
2008-01-02 17:05:00,0.86773,0.86799,0.86679,0.86691,181800000.0
2008-01-02 17:10:00,0.86702,0.86706,0.86628,0.86634,145800000.0
2008-01-02 17:15:00,0.86623,0.86647,0.86569,0.86569,102800000.0
2008-01-02 17:20:00,0.86568,0.86706,0.86557,0.86706,123600000.0
2008-01-02 17:25:00,0.86699,0.86733,0.86673,0.86721,199800000.0
2008-01-02 17:30:00,0.86716,0.86716,0.86613,0.86618,368600000.0
2008-01-02 17:35:00,0.86601,0.86608,0.8655,0.86551,205200000.0
2008-01-02 17:40:00,0.86544,0.86645,0.86544,0.86603,226800000.0
2008-01-02 17:45:00,0.86608,0.86608,0.86462,0.86503,304400000.0
2008-01-02 17:50:00,0.86469,0.86469,0.8635,0.86438,261600000.0
2008-01-02 17:55:00,0.86399,0.86414,0.86236,0.8624,268400000.0
2008-01-02 18:00:00,0.86276,0.86368,0.86276,0.86285,234000000.0
2008-01-02 18:05:00,0.86246,0.86283,0.86238,0.8625,320400000.0
2008-01-02 18:10:00,0.86255,0.86299,0.86254,0.86276,130800000.0
2008-01-02 18:15:00,0.86284,0.86323,0.86284,0.86305,226800000.0
2008-01-02 18:20:00,0.8631,0.86316,0.86179,0.8624,231200000.0
2008-01-02 18:25:00,0.86236,0.86298,0.86235,0.86258,145200000.0
2008-01-02 18:30:00,0.8626,0.86281,0.86237,0.86244,207400000.0
2008-01-02 18:35:00,0.86248,0.8629,0.86228,0.86232,176400000.0
2008-01-02 18:40:00,0.86219,0.86251,0.86199,0.86232,177600000.0
2008-01-02 18:45:00,0.86228,0.8623,0.86131,0.86192,134800000.0
2008-01-02 18:50:00,0.86181,0.86218,0.86098,0.86216,145600000.0
2008-01-02 18:55:00,0.86249,0.86308,0.86249,0.863,145400000.0
2008-01-02 19:00:00,0.86297,0.86306,0.86254,0.86272,135200000.0
2008-01-02 19:05:00,0.8626,0.86263,0.8619,0.8626,183000000.0
2008-01-02 19:10:00,0.86264,0.86283,0.86243,0.86272,124400000.0
2008-01-02 19:15:00,0.86281,0.86281,0.86116,0.86116,90000000.0
2008-01-02 19:20:00,0.86051,0.86075,0.86045,0.86072,116000000.0
2008-01-02 19:25:00,0.86083,0.86142,0.86063,0.86135,132200000.0
2008-01-02 19:30:00,0.86117,0.86126,0.86084,0.86101,86400000.0
2008-01-02 19:35:00,0.8612,0.86156,0.86107,0.86125,93200000.0
2008-01-02 19:40:00,0.86139,0.86176,0.86123,0.86176,82400000.0
2008-01-02 19:45:00,0.86206,0.86209,0.86135,0.86135,95400000.0
2008-01-02 19:50:00,0.86113,0.86121,0.86065,0.86099,76000000.0
2008-01-02 19:55:00,0.86097,0.86119,0.86054,0.86119,60800000.0
2008-01-02 20:00:00,0.86127,0.86139,0.86037,0.86122,73600000.0
2008-01-02 20:05:00,0.8613,0.86142,0.86104,0.86138,57600000.0
2008-01-02 20:10:00,0.86123,0.86123,0.85986,0.8605,86400000.0
2008-01-02 20:15:00,0.86052,0.86061,0.86031,0.86043,73000000.0
2008-01-02 20:20:00,0.86052,0.86121,0.86031,0.86121,78800000.0
2008-01-02 20:25:00,0.86114,0.86133,0.86098,0.86132,63400000.0
2008-01-02 20:30:00,0.86142,0.86365,0.86138,0.86365,59600000.0
2008-01-02 20:35:00,0.86356,0.86378,0.86316,0.86367,60400000.0
2008-01-02 20:40:00,0.86371,0.86373,0.86335,0.8635,67600000.0
2008-01-02 20:45:00,0.86337,0.86442,0.86337,0.86387,67200000.0
2008-01-02 20:50:00,0.86391,0.86413,0.86351,0.86379,63200000.0
2008-01-02 20:55:00,0.86383,0.86411,0.86324,0.86411,70200000.0
2008-01-02 21:00:00,0.86421,0.86505,0.86396,0.86473,67200000.0
2008-01-02 21:05:00,0.8643,0.8643,0.8623,0.8639,71400000.0
2008-01-02 21:10:00,0.864,0.86449,0.86383,0.86447,75200000.0
2008-01-02 21:15:00,0.86441,0.86519,0.86426,0.86508,66000000.0
2008-01-02 21:20:00,0.86507,0.86529,0.86473,0.86506,59000000.0
2008-01-02 21:25:00,0.86506,0.86513,0.86481,0.865,57000000.0
2008-01-02 21:30:00,0.86488,0.86589,0.86488,0.86534,70800000.0
2008-01-02 21:35:00,0.86499,0.86538,0.86485,0.86502,64000000.0
2008-01-02 21:40:00,0.86502,0.86502,0.86466,0.86469,73800000.0
2008-01-02 21:45:00,0.86477,0.86479,0.8641,0.86428,70600000.0
2008-01-02 21:50:00,0.86421,0.86495,0.86417,0.86482,58000000.0
2008-01-02 21:55:00,0.86492,0.86547,0.86457,0.86506,80400000.0
2008-01-02 22:00:00,0.8649,0.86525,0.86486,0.86503,91600000.0
2008-01-02 22:05:00,0.86517,0.86532,0.86463,0.86485,68200000.0
2008-01-02 22:10:00,0.8649,0.86517,0.86488,0.86508,80800000.0
2008-01-02 22:15:00,0.86489,0.86535,0.86489,0.86533,62400000.0
2008-01-02 22:20:00,0.86506,0.86522,0.86482,0.86514,57600000.0
2008-01-02 22:25:00,0.86509,0.86509,0.86466,0.86486,68000000.0
2008-01-02 22:30:00,0.86491,0.86512,0.86431,0.86503,86200000.0
2008-01-02 22:35:00,0.86496,0.86599,0.86496,0.86578,64400000.0
2008-01-02 22:40:00,0.86575,0.8664,0.86566,0.86633,50000000.0
2008-01-02 22:45:00,0.86556,0.8662,0.86556,0.86608,74000000.0
2008-01-02 22:50:00,0.86604,0.86627,0.86503,0.86624,72000000.0
2008-01-02 22:55:00,0.86629,0.86645,0.86585,0.8661,65800000.0
2008-01-02 23:00:00,0.86618,0.86635,0.86591,0.86591,74000000.0
2008-01-02 23:05:00,0.86593,0.86638,0.86589,0.86629,57600000.0
2008-01-02 23:10:00,0.8664,0.86718,0.86631,0.86712,60400000.0
2008-01-02 23:15:00,0.86702,0.86743,0.86649,0.86719,73600000.0
2008-01-02 23:20:00,0.86719,0.86726,0.86617,0.86724,64000000.0
2008-01-02 23:25:00,0.86727,0.86727,0.86673,0.86682,71800000.0
2008-01-02 23:30:00,0.86676,0.86714,0.86525,0.86706,72000000.0
2008-01-02 23:35:00,0.86708,0.8673,0.86699,0.86714,59600000.0
2008-01-02 23:40:00,0.86658,0.86717,0.8665,0.86715,66400000.0
2008-01-02 23:45:00,0.86721,0.86737,0.86699,0.86722,70800000.0
2008-01-02 23:50:00,0.86723,0.86743,0.86653,0.86696,62400000.0
2008-01-02 23:55:00,0.86684,0.86731,0.8663,0.86702,91600000.0
2008-01-03 00:00:00,0.86691,0.86691,0.86625,0.86625,57600000.0
2008-01-03 00:05:00,0.86625,0.86675,0.8662,0.86656,51200000.0
2008-01-03 00:10:00,0.86654,0.86658,0.86629,0.86658,62800000.0
2008-01-03 00:15:00,0.86662,0.8667,0.86623,0.86633,70800000.0
2008-01-03 00:20:00,0.8663,0.86631,0.86594,0.86594,65600000.0
2008-01-03 00:25:00,0.86616,0.86682,0.86616,0.86647,66000000.0
2008-01-03 00:30:00,0.86641,0.86671,0.86618,0.86635,82000000.0
2008-01-03 00:35:00,0.86641,0.86645,0.86629,0.86641,54800000.0
2008-01-03 00:40:00,0.86654,0.86654,0.86611,0.86632,69800000.0
2008-01-03 00:45:00,0.86625,0.86625,0.8652,0.86525,69200000.0
2008-01-03 00:50:00,0.86569,0.86579,0.86475,0.8648,57000000.0
2008-01-03 00:55:00,0.86544,0.86572,0.86478,0.86528,66600000.0
2008-01-03 01:00:00,0.86552,0.86587,0.86547,0.86572,68800000.0
2008-01-03 01:05:00,0.86574,0.86607,0.8655,0.86599,66400000.0
2008-01-03 01:10:00,0.86575,0.86611,0.86573,0.86603,56400000.0
2008-01-03 01:15:00,0.86601,0.86619,0.86559,0.86598,68800000.0
2008-01-03 01:20:00,0.86614,0.86756,0.86614,0.86756,57600000.0
2008-01-03 01:25:00,0.86768,0.86773,0.86733,0.86754,66800000.0
2008-01-03 01:30:00,0.86736,0.86774,0.86728,0.86739,67600000.0
2008-01-03 01:35:00,0.86727,0.86785,0.8669,0.86773,73000000.0
2008-01-03 01:40:00,0.86784,0.86795,0.86741,0.86777,70800000.0
2008-01-03 01:45:00,0.86787,0.86787,0.86697,0.86697,59200000.0
2008-01-03 01:50:00,0.86715,0.86723,0.86589,0.86671,63400000.0
2008-01-03 01:55:00,0.86658,0.86701,0.86639,0.86693,99200000.0
2008-01-03 02:00:00,0.86685,0.86719,0.86663,0.86676,72000000.0
2008-01-03 02:05:00,0.86627,0.86694,0.86622,0.86669,52800000.0
2008-01-03 02:10:00,0.86675,0.86675,0.86635,0.86646,68000000.0
2008-01-03 02:15:00,0.86646,0.86681,0.86644,0.86664,69800000.0
2008-01-03 02:20:00,0.86657,0.86667,0.86601,0.86653,65600000.0
2008-01-03 02:25:00,0.86652,0.86684,0.86559,0.8664,60200000.0
2008-01-03 02:30:00,0.86647,0.86647,0.86582,0.86598,65600000.0
2008-01-03 02:35:00,0.86597,0.86615,0.86553,0.86571,61200000.0
2008-01-03 02:40:00,0.86602,0.86624,0.8658,0.86595,67200000.0
2008-01-03 02:45:00,0.866,0.86618,0.86566,0.86602,65800000.0
2008-01-03 02:50:00,0.86586,0.86626,0.86581,0.86605,54400000.0
2008-01-03 02:55:00,0.86601,0.86614,0.86576,0.86614,65600000.0
2008-01-03 03:00:00,0.8661,0.8662,0.86491,0.86548,71400000.0
2008-01-03 03:05:00,0.86539,0.86586,0.86525,0.86575,58600000.0
2008-01-03 03:10:00,0.86572,0.86608,0.86561,0.86561,69200000.0
2008-01-03 03:15:00,0.86565,0.86591,0.86485,0.86557,70400000.0
2008-01-03 03:20:00,0.86555,0.86564,0.86547,0.86564,47200000.0
2008-01-03 03:25:00,0.86576,0.86595,0.86548,0.86595,66000000.0
2008-01-03 03:30:00,0.86602,0.86602,0.86553,0.86577,64000000.0
2008-01-03 03:35:00,0.86542,0.86609,0.86542,0.86604,57600000.0
2008-01-03 03:40:00,0.86598,0.8661,0.86563,0.8661,56400000.0
2008-01-03 03:45:00,0.8661,0.8661,0.86538,0.86541,56000000.0
2008-01-03 03:50:00,0.86542,0.8656,0.865,0.86511,73000000.0
2008-01-03 03:55:00,0.86506,0.86545,0.8645,0.86528,68800000.0
2008-01-03 04:00:00,0.86528,0.86569,0.86528,0.86569,75200000.0
2008-01-03 04:05:00,0.86576,0.86592,0.86557,0.86576,61800000.0
2008-01-03 04:10:00,0.86565,0.86579,0.86451,0.86574,61200000.0
2008-01-03 04:15:00,0.86591,0.86625,0.86566,0.86625,65600000.0
2008-01-03 04:20:00,0.866,0.86635,0.86569,0.86601,66000000.0
2008-01-03 04:25:00,0.86627,0.86663,0.86593,0.86637,56000000.0
2008-01-03 04:30:00,0.86585,0.86695,0.86585,0.86694,49600000.0
2008-01-03 04:35:00,0.86688,0.86743,0.86688,0.86708,62800000.0
2008-01-03 04:40:00,0.86704,0.86749,0.86679,0.86749,65600000.0
2008-01-03 04:45:00,0.867,0.86796,0.86689,0.86766,64000000.0
2008-01-03 04:50:00,0.86764,0.86769,0.86641,0.86728,64800000.0
2008-01-03 04:55:00,0.86728,0.86733,0.86694,0.8672,67200000.0
2008-01-03 05:00:00,0.86727,0.86743,0.86703,0.86743,48000000.0
2008-01-03 05:05:00,0.86731,0.86741,0.86645,0.8665,62400000.0
2008-01-03 05:10:00,0.8673,0.86753,0.86711,0.86753,73000000.0
2008-01-03 05:15:00,0.8676,0.86802,0.86749,0.86767,62200000.0
2008-01-03 05:20:00,0.86759,0.86763,0.86672,0.86742,64400000.0
2008-01-03 05:25:00,0.86725,0.86743,0.86627,0.86712,67600000.0
2008-01-03 05:30:00,0.86709,0.86712,0.86622,0.86622,51600000.0
2008-01-03 05:35:00,0.86682,0.867,0.86661,0.86668,62400000.0
2008-01-03 05:40:00,0.86679,0.8669,0.86618,0.86685,45200000.0
2008-01-03 05:45:00,0.86693,0.86699,0.86671,0.86692,64000000.0
2008-01-03 05:50:00,0.86688,0.8669,0.86646,0.86671,59200000.0
2008-01-03 05:55:00,0.86679,0.86693,0.86648,0.86674,74600000.0
2008-01-03 06:00:00,0.86678,0.86678,0.86606,0.86668,64000000.0
2008-01-03 06:05:00,0.86663,0.86688,0.86611,0.8666,76000000.0
2008-01-03 06:10:00,0.86641,0.86664,0.86615,0.86664,62800000.0
2008-01-03 06:15:00,0.86674,0.86681,0.86653,0.86674,64000000.0
2008-01-03 06:20:00,0.86674,0.86684,0.86624,0.86632,69800000.0
2008-01-03 06:25:00,0.86634,0.86656,0.86531,0.8664,62400000.0
2008-01-03 06:30:00,0.86644,0.86656,0.86601,0.86643,70200000.0
2008-01-03 06:35:00,0.86632,0.8666,0.86605,0.86656,70400000.0
2008-01-03 06:40:00,0.86675,0.8669,0.86636,0.86686,70400000.0
2008-01-03 06:45:00,0.86662,0.86685,0.86623,0.8663,59200000.0
2008-01-03 06:50:00,0.86611,0.86655,0.86611,0.8664,68800000.0
2008-01-03 06:55:00,0.8663,0.86636,0.86552,0.86605,67600000.0
2008-01-03 07:00:00,0.86623,0.86638,0.86613,0.86624,46400000.0
2008-01-03 07:05:00,0.86627,0.86664,0.866,0.86657,60800000.0
2008-01-03 07:10:00,0.86663,0.86669,0.8663,0.86662,68800000.0
2008-01-03 07:15:00,0.86667,0.86674,0.86647,0.86651,70800000.0
2008-01-03 07:20:00,0.8664,0.86656,0.86582,0.86621,60800000.0
2008-01-03 07:25:00,0.86662,0.86671,0.86576,0.86669,58600000.0
2008-01-03 07:30:00,0.86664,0.8667,0.86608,0.8666,55400000.0
2008-01-03 07:35:00,0.86666,0.86686,0.86658,0.86675,65600000.0
2008-01-03 07:40:00,0.86674,0.86685,0.86646,0.86679,67200000.0
2008-01-03 07:45:00,0.8668,0.8668,0.86626,0.86626,68800000.0
2008-01-03 07:50:00,0.86662,0.86683,0.86621,0.86671,62800000.0
2008-01-03 07:55:00,0.86672,0.86676,0.86616,0.86658,67200000.0
2008-01-03 08:00:00,0.866,0.86672,0.86593,0.86645,69800000.0
2008-01-03 08:05:00,0.8664,0.86649,0.86601,0.86625,73600000.0
2008-01-03 08:10:00,0.86629,0.8666,0.8661,0.8666,62400000.0
2008-01-03 08:15:00,0.86657,0.86657,0.86573,0.86596,62400000.0
2008-01-03 08:20:00,0.86633,0.86644,0.86574,0.86582,66000000.0
2008-01-03 08:25:00,0.86585,0.86595,0.86546,0.86591,65600000.0
2008-01-03 08:30:00,0.86594,0.86596,0.86557,0.86591,65600000.0
2008-01-03 08:35:00,0.86605,0.86616,0.86552,0.86563,56400000.0
2008-01-03 08:40:00,0.86548,0.86591,0.86469,0.86575,58400000.0
2008-01-03 08:45:00,0.8657,0.86591,0.86558,0.86564,66600000.0
2008-01-03 08:50:00,0.86575,0.86575,0.86543,0.86564,64000000.0
2008-01-03 08:55:00,0.86559,0.86593,0.86528,0.86548,66600000.0
2008-01-03 09:00:00,0.86552,0.8662,0.86544,0.8662,66600000.0
2008-01-03 09:05:00,0.86608,0.8672,0.86608,0.86695,80000000.0
2008-01-03 09:10:00,0.86699,0.86699,0.86622,0.86624,64000000.0
2008-01-03 09:15:00,0.86625,0.86705,0.86625,0.86699,73800000.0
2008-01-03 09:20:00,0.86698,0.86707,0.86667,0.86672,65600000.0
2008-01-03 09:25:00,0.86675,0.86685,0.8665,0.86671,70800000.0
2008-01-03 09:30:00,0.86672,0.8674,0.86627,0.86662,74600000.0
2008-01-03 09:35:00,0.86667,0.86672,0.86642,0.86657,66000000.0
2008-01-03 09:40:00,0.86659,0.86675,0.8662,0.86624,64000000.0
2008-01-03 09:45:00,0.86622,0.86655,0.86592,0.8662,56400000.0
2008-01-03 09:50:00,0.86637,0.86677,0.86632,0.86639,67200000.0
2008-01-03 09:55:00,0.86626,0.86657,0.86603,0.86631,67600000.0
2008-01-03 10:00:00,0.86626,0.86668,0.86583,0.86662,61800000.0
2008-01-03 10:05:00,0.86649,0.86666,0.8656,0.86588,64000000.0
2008-01-03 10:10:00,0.86586,0.86588,0.86549,0.86561,68800000.0
2008-01-03 10:15:00,0.8656,0.86571,0.86506,0.86513,72000000.0
2008-01-03 10:20:00,0.86576,0.86586,0.86523,0.86525,68800000.0
2008-01-03 10:25:00,0.86524,0.86599,0.86509,0.8657,65600000.0
2008-01-03 10:30:00,0.86542,0.86565,0.86498,0.86564,59000000.0
2008-01-03 10:35:00,0.86562,0.86562,0.8651,0.8651,66600000.0
2008-01-03 10:40:00,0.86492,0.86546,0.86492,0.86531,67600000.0
2008-01-03 10:45:00,0.86533,0.86547,0.86489,0.86521,65600000.0
2008-01-03 10:50:00,0.86518,0.86544,0.86481,0.86503,62400000.0
2008-01-03 10:55:00,0.86514,0.86629,0.86497,0.86609,67000000.0
2008-01-03 11:00:00,0.86614,0.86633,0.86563,0.86585,65600000.0
2008-01-03 11:05:00,0.86571,0.86575,0.86506,0.86517,58000000.0
2008-01-03 11:10:00,0.86503,0.86505,0.86437,0.86462,76800000.0
2008-01-03 11:15:00,0.86481,0.86481,0.86421,0.86446,70400000.0
2008-01-03 11:20:00,0.86457,0.86491,0.86415,0.86471,72400000.0
2008-01-03 11:25:00,0.86476,0.8651,0.86466,0.86475,62200000.0
2008-01-03 11:30:00,0.86483,0.86529,0.86474,0.86529,69800000.0
2008-01-03 11:35:00,0.86532,0.86532,0.86466,0.86506,69200000.0
2008-01-03 11:40:00,0.865,0.8654,0.86431,0.86496,61800000.0
2008-01-03 11:45:00,0.86503,0.86513,0.86386,0.86386,68200000.0
2008-01-03 11:50:00,0.86389,0.86412,0.86369,0.86372,72400000.0
2008-01-03 11:55:00,0.86347,0.86571,0.86335,0.86548,67600000.0
2008-01-03 12:00:00,0.86548,0.86586,0.86516,0.86565,70400000.0
2008-01-03 12:05:00,0.86586,0.86616,0.86509,0.86516,70800000.0
2008-01-03 12:10:00,0.86513,0.8654,0.86465,0.86475,77800000.0
2008-01-03 12:15:00,0.86465,0.8656,0.86459,0.8656,66600000.0
2008-01-03 12:20:00,0.86548,0.86551,0.86482,0.86493,67200000.0
2008-01-03 12:25:00,0.86494,0.86494,0.86302,0.86302,60800000.0
2008-01-03 12:30:00,0.86269,0.86279,0.86203,0.86234,67200000.0
2008-01-03 12:35:00,0.86242,0.8627,0.86115,0.86117,74000000.0
2008-01-03 12:40:00,0.86112,0.8613,0.86071,0.86071,64800000.0
2008-01-03 12:45:00,0.86062,0.8608,0.85992,0.8608,62800000.0
2008-01-03 12:50:00,0.86094,0.86094,0.85969,0.8602,72800000.0
2008-01-03 12:55:00,0.86012,0.8603,0.85928,0.86011,62800000.0
2008-01-03 13:00:00,0.8601,0.86028,0.85985,0.86015,67200000.0
2008-01-03 13:05:00,0.86017,0.86036,0.85929,0.85955,67600000.0
2008-01-03 13:10:00,0.85974,0.86031,0.85963,0.85996,58000000.0
2008-01-03 13:15:00,0.85989,0.85989,0.85885,0.85889,60000000.0
2008-01-03 13:20:00,0.85894,0.85949,0.85885,0.85938,75600000.0
2008-01-03 13:25:00,0.85907,0.85911,0.8586,0.85864,66400000.0
2008-01-03 13:30:00,0.85875,0.85912,0.85874,0.859,103800000.0
2008-01-03 13:35:00,0.85921,0.85994,0.85921,0.85953,125600000.0
2008-01-03 13:40:00,0.85948,0.85978,0.85932,0.85965,140800000.0
2008-01-03 13:45:00,0.85955,0.85983,0.85889,0.85977,121600000.0
2008-01-03 13:50:00,0.85987,0.86016,0.85959,0.85981,156200000.0
2008-01-03 13:55:00,0.8597,0.86007,0.85966,0.86007,131200000.0
2008-01-03 14:00:00,0.86019,0.8607,0.85971,0.86061,172000000.0
2008-01-03 14:05:00,0.86065,0.86113,0.86051,0.86095,151400000.0
2008-01-03 14:10:00,0.86097,0.86122,0.86097,0.86112,116000000.0
2008-01-03 14:15:00,0.86102,0.86172,0.86102,0.86158,185400000.0
2008-01-03 14:20:00,0.86165,0.86233,0.86152,0.862,137800000.0
2008-01-03 14:25:00,0.86183,0.8623,0.86181,0.86208,108200000.0
2008-01-03 14:30:00,0.86214,0.86232,0.86123,0.86133,208800000.0
2008-01-03 14:35:00,0.86135,0.86142,0.86049,0.86097,182200000.0
2008-01-03 14:40:00,0.86104,0.86104,0.86034,0.86035,246800000.0
2008-01-03 14:45:00,0.86029,0.86086,0.86029,0.86085,152000000.0
2008-01-03 14:50:00,0.86091,0.86171,0.86079,0.86126,132000000.0
2008-01-03 14:55:00,0.86124,0.86191,0.86113,0.86178,103200000.0
2008-01-03 15:00:00,0.86174,0.86174,0.86105,0.86128,154000000.0
2008-01-03 15:05:00,0.86139,0.86141,0.85998,0.86091,126400000.0
2008-01-03 15:10:00,0.86088,0.86116,0.86064,0.86102,227000000.0
2008-01-03 15:15:00,0.86094,0.86346,0.86094,0.86346,97600000.0
2008-01-03 15:20:00,0.86345,0.86517,0.86345,0.86483,164200000.0
2008-01-03 15:25:00,0.86481,0.86495,0.8637,0.86449,193000000.0
2008-01-03 15:30:00,0.86356,0.86657,0.86356,0.86606,251400000.0
2008-01-03 15:35:00,0.86606,0.86646,0.86603,0.86623,198400000.0
2008-01-03 15:40:00,0.86613,0.86653,0.86598,0.86598,206000000.0
2008-01-03 15:45:00,0.86593,0.86606,0.86555,0.86555,124200000.0
2008-01-03 15:50:00,0.86567,0.86614,0.86547,0.86567,90000000.0
2008-01-03 15:55:00,0.86575,0.86586,0.86546,0.8656,143800000.0
2008-01-03 16:00:00,0.86574,0.86588,0.86518,0.86585,237600000.0
2008-01-03 16:05:00,0.86591,0.86602,0.86546,0.86597,199200000.0
2008-01-03 16:10:00,0.86603,0.86618,0.86571,0.86604,207600000.0
2008-01-03 16:15:00,0.86602,0.86641,0.86591,0.86629,168400000.0
2008-01-03 16:20:00,0.86625,0.86725,0.86625,0.86685,200000000.0
2008-01-03 16:25:00,0.86684,0.8672,0.86671,0.86695,171400000.0
2008-01-03 16:30:00,0.86727,0.86763,0.86719,0.86757,171200000.0
2008-01-03 16:35:00,0.86758,0.86878,0.86758,0.86878,227000000.0
2008-01-03 16:40:00,0.86849,0.86849,0.86777,0.86778,122000000.0
2008-01-03 16:45:00,0.86774,0.86794,0.86732,0.86752,317400000.0
2008-01-03 16:50:00,0.86748,0.86771,0.8673,0.86738,160400000.0
2008-01-03 16:55:00,0.86729,0.8679,0.86729,0.86771,197000000.0
2008-01-03 17:00:00,0.86775,0.86863,0.86775,0.86863,231200000.0
2008-01-03 17:05:00,0.86866,0.86902,0.86839,0.86902,182400000.0
2008-01-03 17:10:00,0.86902,0.86914,0.86853,0.86867,144800000.0
2008-01-03 17:15:00,0.86861,0.8689,0.86734,0.86751,103800000.0
2008-01-03 17:20:00,0.8679,0.8679,0.86744,0.86762,123600000.0
2008-01-03 17:25:00,0.86759,0.86784,0.86725,0.8678,199800000.0
2008-01-03 17:30:00,0.86779,0.86843,0.8673,0.86837,371600000.0
2008-01-03 17:35:00,0.86833,0.86842,0.86741,0.86742,204600000.0
2008-01-03 17:40:00,0.86727,0.86727,0.86571,0.86571,227400000.0
2008-01-03 17:45:00,0.86572,0.86618,0.86502,0.86544,307200000.0
2008-01-03 17:50:00,0.86517,0.86542,0.86429,0.86447,262200000.0
2008-01-03 17:55:00,0.86432,0.86463,0.86392,0.86422,268400000.0
2008-01-03 18:00:00,0.86426,0.86454,0.86418,0.86442,233600000.0
2008-01-03 18:05:00,0.86438,0.8644,0.86367,0.86383,321000000.0
2008-01-03 18:10:00,0.86382,0.86433,0.86372,0.86387,131200000.0
2008-01-03 18:15:00,0.86374,0.86378,0.86258,0.86304,227600000.0
2008-01-03 18:20:00,0.8632,0.86345,0.86281,0.86281,232000000.0
2008-01-03 18:25:00,0.8627,0.86344,0.8627,0.86324,145400000.0
2008-01-03 18:30:00,0.86332,0.86382,0.863,0.86334,208400000.0
2008-01-03 18:35:00,0.86333,0.86335,0.86304,0.86326,176400000.0
2008-01-03 18:40:00,0.8634,0.86349,0.86286,0.86286,177600000.0
2008-01-03 18:45:00,0.86281,0.86281,0.86186,0.86253,135800000.0
2008-01-03 18:50:00,0.86249,0.86311,0.86229,0.86269,145600000.0
2008-01-03 18:55:00,0.86301,0.8631,0.86232,0.86238,146200000.0
2008-01-03 19:00:00,0.86232,0.86232,0.8615,0.86152,134600000.0
2008-01-03 19:05:00,0.86124,0.86125,0.86061,0.86122,182400000.0
2008-01-03 19:10:00,0.86112,0.86117,0.86059,0.86095,123600000.0
2008-01-03 19:15:00,0.86096,0.86125,0.86067,0.86114,89200000.0
2008-01-03 19:20:00,0.86108,0.8615,0.86105,0.86145,116200000.0
2008-01-03 19:25:00,0.86142,0.86156,0.86121,0.86146,132600000.0
2008-01-03 19:30:00,0.86148,0.86165,0.86114,0.86162,86400000.0
2008-01-03 19:35:00,0.86157,0.86209,0.8615,0.86199,91600000.0
2008-01-03 19:40:00,0.86199,0.86209,0.86146,0.86154,81400000.0
2008-01-03 19:45:00,0.86142,0.8617,0.86116,0.86135,93600000.0
2008-01-03 19:50:00,0.86131,0.86189,0.86103,0.8615,74600000.0
2008-01-03 19:55:00,0.86138,0.86167,0.86129,0.8615,61200000.0
2008-01-03 20:00:00,0.86151,0.86174,0.86063,0.86145,73600000.0
2008-01-03 20:05:00,0.86143,0.86147,0.86076,0.86076,57000000.0
2008-01-03 20:10:00,0.86093,0.86105,0.8602,0.8603,86400000.0
2008-01-03 20:15:00,0.86026,0.86035,0.8598,0.85988,74000000.0
2008-01-03 20:20:00,0.86,0.86012,0.85915,0.85924,78400000.0
2008-01-03 20:25:00,0.85925,0.85985,0.85925,0.85985,62800000.0
2008-01-03 20:30:00,0.85994,0.86028,0.85988,0.86028,58600000.0
2008-01-03 20:35:00,0.86022,0.86032,0.8598,0.86005,59200000.0
2008-01-03 20:40:00,0.86004,0.86004,0.8595,0.8595,67200000.0
2008-01-03 20:45:00,0.85942,0.86006,0.85942,0.85951,67000000.0
2008-01-03 20:50:00,0.85972,0.85976,0.85959,0.85963,64000000.0
2008-01-03 20:55:00,0.85966,0.85972,0.85903,0.85967,70400000.0
2008-01-03 21:00:00,0.8598,0.85983,0.85904,0.85969,67200000.0
2008-01-03 21:05:00,0.85972,0.85993,0.85936,0.85936,71400000.0
2008-01-03 21:10:00,0.85942,0.85947,0.85903,0.85927,67600000.0
2008-01-03 21:15:00,0.85955,0.85955,0.85862,0.85898,56800000.0
2008-01-03 21:20:00,0.85912,0.85942,0.85861,0.85901,59200000.0
2008-01-03 21:25:00,0.85915,0.85938,0.85862,0.85917,57600000.0
2008-01-03 21:30:00,0.85911,0.85928,0.85833,0.85892,69800000.0
2008-01-03 21:35:00,0.85894,0.85919,0.85855,0.85904,64000000.0
2008-01-03 21:40:00,0.85899,0.85901,0.8584,0.85861,73600000.0
2008-01-03 21:45:00,0.8587,0.85891,0.85853,0.85885,70400000.0
2008-01-03 21:50:00,0.85883,0.85883,0.85678,0.85691,57600000.0
2008-01-03 21:55:00,0.8568,0.8574,0.85663,0.85663,82400000.0
2008-01-03 22:00:00,0.85656,0.85685,0.8563,0.8563,91600000.0
2008-01-03 22:05:00,0.85621,0.85654,0.856,0.8565,69200000.0
2008-01-03 22:10:00,0.85654,0.85687,0.85608,0.85624,79800000.0
2008-01-03 22:15:00,0.85611,0.85632,0.85589,0.85589,61800000.0
2008-01-03 22:20:00,0.85581,0.85581,0.85449,0.85457,48000000.0
2008-01-03 22:25:00,0.85461,0.85529,0.85461,0.85482,67600000.0
2008-01-03 22:30:00,0.85482,0.85519,0.85469,0.85478,86800000.0
2008-01-03 22:35:00,0.85506,0.85571,0.854,0.85571,64400000.0
2008-01-03 22:40:00,0.85574,0.85574,0.85509,0.85539,50000000.0
2008-01-03 22:45:00,0.85543,0.85586,0.8554,0.85583,73400000.0
2008-01-03 22:50:00,0.85579,0.8559,0.85496,0.85567,70800000.0
2008-01-03 22:55:00,0.85568,0.85573,0.85532,0.85556,65600000.0
2008-01-03 23:00:00,0.85537,0.85545,0.85514,0.85528,91600000.0
2008-01-03 23:05:00,0.85521,0.85561,0.85521,0.85534,57400000.0
2008-01-03 23:10:00,0.8554,0.8558,0.85531,0.85556,60800000.0
2008-01-03 23:15:00,0.85555,0.85595,0.85496,0.85558,74000000.0
2008-01-03 23:20:00,0.85558,0.85563,0.85456,0.85547,64000000.0
2008-01-03 23:25:00,0.85551,0.85584,0.85533,0.85584,72000000.0
2008-01-03 23:30:00,0.85575,0.85589,0.85478,0.85574,70800000.0
2008-01-03 23:35:00,0.85581,0.85597,0.85517,0.85592,59200000.0
2008-01-03 23:40:00,0.85578,0.85591,0.85561,0.85575,67600000.0
2008-01-03 23:45:00,0.85574,0.85595,0.85547,0.85547,70200000.0
2008-01-03 23:50:00,0.85543,0.85566,0.85488,0.8549,59200000.0
2008-01-03 23:55:00,0.85532,0.85558,0.85447,0.85521,92000000.0
2008-01-04 00:00:00,0.85525,0.85529,0.85443,0.85443,67400000.0
2008-01-04 00:05:00,0.85496,0.85534,0.85477,0.85518,51200000.0
2008-01-04 00:10:00,0.85524,0.85559,0.85501,0.85547,62800000.0
2008-01-04 00:15:00,0.85537,0.85579,0.85474,0.85571,70200000.0
2008-01-04 00:20:00,0.85578,0.85578,0.85546,0.85555,66400000.0
2008-01-04 00:25:00,0.85545,0.85545,0.85472,0.85497,65600000.0
2008-01-04 00:30:00,0.85483,0.85502,0.85467,0.85492,82000000.0
2008-01-04 00:35:00,0.85503,0.85585,0.85503,0.85585,56400000.0
2008-01-04 00:40:00,0.85586,0.856,0.85564,0.85586,69800000.0
2008-01-04 00:45:00,0.85578,0.85622,0.85565,0.85567,68800000.0
2008-01-04 00:50:00,0.85577,0.85612,0.8557,0.85573,57600000.0
2008-01-04 00:55:00,0.85563,0.85603,0.85495,0.8559,67200000.0
2008-01-04 01:00:00,0.85601,0.85658,0.85601,0.85647,56000000.0
2008-01-04 01:05:00,0.85672,0.85713,0.85669,0.85702,66000000.0
2008-01-04 01:10:00,0.85702,0.85721,0.85658,0.85721,59000000.0
2008-01-04 01:15:00,0.8561,0.85713,0.85573,0.85692,69600000.0
2008-01-04 01:20:00,0.85689,0.85729,0.85678,0.85721,57600000.0
2008-01-04 01:25:00,0.85723,0.8575,0.85721,0.8574,54400000.0
2008-01-04 01:30:00,0.85755,0.85779,0.857,0.85779,60600000.0
2008-01-04 01:35:00,0.85779,0.85795,0.85694,0.85786,73400000.0
2008-01-04 01:40:00,0.85803,0.85843,0.85789,0.85818,57600000.0
2008-01-04 01:45:00,0.85813,0.85813,0.85753,0.85753,59600000.0
2008-01-04 01:50:00,0.85783,0.85791,0.85684,0.85769,64000000.0
2008-01-04 01:55:00,0.85769,0.85845,0.85766,0.85845,96800000.0
2008-01-04 02:00:00,0.85841,0.85964,0.85841,0.85934,72000000.0
2008-01-04 02:05:00,0.8594,0.85956,0.8584,0.8584,69600000.0
2008-01-04 02:10:00,0.85833,0.85848,0.85789,0.85814,67000000.0
2008-01-04 02:15:00,0.85825,0.85826,0.85702,0.85714,69800000.0
2008-01-04 02:20:00,0.85713,0.85786,0.85684,0.85705,66400000.0
2008-01-04 02:25:00,0.85705,0.85758,0.85624,0.85758,60800000.0
2008-01-04 02:30:00,0.85767,0.85792,0.85762,0.85792,65600000.0
2008-01-04 02:35:00,0.85821,0.85823,0.85752,0.85762,61200000.0
2008-01-04 02:40:00,0.85758,0.85758,0.85679,0.85694,67200000.0
2008-01-04 02:45:00,0.85692,0.857,0.85593,0.85617,66400000.0
2008-01-04 02:50:00,0.85654,0.85689,0.85543,0.85543,60600000.0
2008-01-04 02:55:00,0.85521,0.85624,0.85521,0.85614,65600000.0
2008-01-04 03:00:00,0.85604,0.85608,0.8542,0.85502,72400000.0
2008-01-04 03:05:00,0.85502,0.85539,0.85475,0.85533,59200000.0
2008-01-04 03:10:00,0.85521,0.85523,0.85369,0.85381,69600000.0
2008-01-04 03:15:00,0.85376,0.85435,0.85299,0.85412,71200000.0
2008-01-04 03:20:00,0.85402,0.85447,0.85402,0.85425,57000000.0
2008-01-04 03:25:00,0.85447,0.85481,0.85427,0.85432,65600000.0
2008-01-04 03:30:00,0.85427,0.85437,0.85367,0.85393,63400000.0
2008-01-04 03:35:00,0.85362,0.85443,0.85362,0.85424,57600000.0
2008-01-04 03:40:00,0.85406,0.85424,0.854,0.85416,56000000.0
2008-01-04 03:45:00,0.85421,0.85427,0.85376,0.85396,56000000.0
2008-01-04 03:50:00,0.85406,0.85416,0.8532,0.85337,74000000.0
2008-01-04 03:55:00,0.85317,0.85374,0.8527,0.85374,69200000.0
2008-01-04 04:00:00,0.85406,0.85406,0.85325,0.8533,74000000.0
2008-01-04 04:05:00,0.85382,0.85446,0.85358,0.85446,62400000.0
2008-01-04 04:10:00,0.8544,0.85453,0.85306,0.85378,61200000.0
2008-01-04 04:15:00,0.85393,0.85403,0.85351,0.85383,65200000.0
2008-01-04 04:20:00,0.85382,0.85439,0.85379,0.85439,65600000.0
2008-01-04 04:25:00,0.85428,0.85447,0.85392,0.85431,64000000.0
2008-01-04 04:30:00,0.85439,0.8549,0.85427,0.85485,62400000.0
2008-01-04 04:35:00,0.85474,0.85484,0.85441,0.85467,66000000.0
2008-01-04 04:40:00,0.85469,0.85474,0.85357,0.85374,66000000.0
2008-01-04 04:45:00,0.85386,0.85428,0.85386,0.85401,64000000.0
2008-01-04 04:50:00,0.85416,0.85456,0.85344,0.85452,52200000.0
2008-01-04 04:55:00,0.85453,0.85483,0.85416,0.85471,67200000.0
2008-01-04 05:00:00,0.85479,0.85523,0.85479,0.85507,60800000.0
2008-01-04 05:05:00,0.85501,0.85501,0.85397,0.85411,63200000.0
2008-01-04 05:10:00,0.8541,0.85432,0.8536,0.85432,73600000.0
2008-01-04 05:15:00,0.85445,0.85448,0.85394,0.85412,62800000.0
2008-01-04 05:20:00,0.85446,0.85457,0.85376,0.85403,64800000.0
2008-01-04 05:25:00,0.85409,0.85452,0.85404,0.8544,66600000.0
2008-01-04 05:30:00,0.85461,0.8547,0.85434,0.85463,69000000.0
2008-01-04 05:35:00,0.85415,0.85461,0.85415,0.8544,62400000.0
2008-01-04 05:40:00,0.85455,0.85488,0.85442,0.85447,56000000.0
2008-01-04 05:45:00,0.85462,0.85483,0.85438,0.85474,63800000.0
2008-01-04 05:50:00,0.85477,0.85523,0.85467,0.8549,59200000.0
2008-01-04 05:55:00,0.85526,0.85529,0.85467,0.85529,75200000.0
2008-01-04 06:00:00,0.85543,0.85543,0.85467,0.85519,64400000.0
2008-01-04 06:05:00,0.85523,0.8554,0.85496,0.85518,75600000.0
2008-01-04 06:10:00,0.85522,0.85526,0.85496,0.85496,61800000.0
2008-01-04 06:15:00,0.85501,0.85528,0.85484,0.85528,63400000.0
2008-01-04 06:20:00,0.85525,0.85535,0.85501,0.85508,70200000.0
2008-01-04 06:25:00,0.85513,0.85513,0.85416,0.85485,62400000.0
2008-01-04 06:30:00,0.85511,0.85535,0.85476,0.85529,71200000.0
2008-01-04 06:35:00,0.85533,0.85574,0.85531,0.85566,70400000.0
2008-01-04 06:40:00,0.85566,0.85612,0.85541,0.85605,69800000.0
2008-01-04 06:45:00,0.85597,0.85607,0.85576,0.85607,44200000.0
2008-01-04 06:50:00,0.85599,0.85628,0.85586,0.8562,69200000.0
2008-01-04 06:55:00,0.85593,0.85655,0.8557,0.85647,67200000.0
2008-01-04 07:00:00,0.85653,0.85696,0.85646,0.85686,59200000.0
2008-01-04 07:05:00,0.85684,0.85709,0.85673,0.85702,60800000.0
2008-01-04 07:10:00,0.85716,0.85739,0.85682,0.85682,68800000.0
2008-01-04 07:15:00,0.8566,0.85706,0.85655,0.8567,70400000.0
2008-01-04 07:20:00,0.85658,0.85701,0.85648,0.85688,61200000.0
2008-01-04 07:25:00,0.85684,0.85688,0.85574,0.85649,72400000.0
2008-01-04 07:30:00,0.85678,0.85739,0.85678,0.85728,56200000.0
2008-01-04 07:35:00,0.85738,0.8578,0.85717,0.85769,66000000.0
2008-01-04 07:40:00,0.85771,0.85779,0.85687,0.85689,67200000.0
2008-01-04 07:45:00,0.85705,0.85793,0.8566,0.85728,52800000.0
2008-01-04 07:50:00,0.85739,0.85739,0.85701,0.85707,64000000.0
2008-01-04 07:55:00,0.85703,0.85736,0.85628,0.85734,67200000.0
2008-01-04 08:00:00,0.85739,0.85744,0.85709,0.85738,69200000.0
2008-01-04 08:05:00,0.85742,0.85772,0.85721,0.85756,58600000.0
2008-01-04 08:10:00,0.85751,0.85759,0.85645,0.85759,62400000.0
2008-01-04 08:15:00,0.85696,0.85788,0.85696,0.85788,62400000.0
2008-01-04 08:20:00,0.85789,0.85798,0.85753,0.85773,66000000.0
2008-01-04 08:25:00,0.85782,0.85801,0.85752,0.85786,65600000.0
2008-01-04 08:30:00,0.85788,0.85788,0.85746,0.85761,65000000.0
2008-01-04 08:35:00,0.8576,0.85786,0.8576,0.85772,56400000.0
2008-01-04 08:40:00,0.8578,0.85793,0.85666,0.85775,58000000.0
2008-01-04 08:45:00,0.8576,0.8576,0.85705,0.85707,66600000.0
2008-01-04 08:50:00,0.8573,0.8573,0.85674,0.85722,64000000.0
2008-01-04 08:55:00,0.85729,0.85747,0.85698,0.85703,67600000.0
2008-01-04 09:00:00,0.85715,0.85723,0.8567,0.85686,67200000.0
2008-01-04 09:05:00,0.85683,0.8574,0.85666,0.85738,80000000.0
2008-01-04 09:10:00,0.85742,0.85775,0.85712,0.85764,64400000.0
2008-01-04 09:15:00,0.8576,0.85773,0.85703,0.85703,73600000.0
2008-01-04 09:20:00,0.85698,0.85708,0.8568,0.85703,65600000.0
2008-01-04 09:25:00,0.85717,0.85717,0.85636,0.85643,70800000.0
2008-01-04 09:30:00,0.85702,0.85746,0.85618,0.85688,75200000.0
2008-01-04 09:35:00,0.8569,0.8569,0.85586,0.8559,66000000.0
2008-01-04 09:40:00,0.85581,0.85639,0.85572,0.85633,62200000.0
2008-01-04 09:45:00,0.8563,0.85661,0.8562,0.85627,57600000.0
2008-01-04 09:50:00,0.85623,0.85685,0.85609,0.85672,66600000.0
2008-01-04 09:55:00,0.85678,0.85718,0.85638,0.85699,69000000.0
2008-01-04 10:00:00,0.85709,0.85777,0.85708,0.8575,61200000.0
2008-01-04 10:05:00,0.85748,0.85797,0.85739,0.85783,65200000.0
2008-01-04 10:10:00,0.85755,0.85832,0.85748,0.85831,68200000.0
2008-01-04 10:15:00,0.85853,0.85948,0.85853,0.85948,72400000.0
2008-01-04 10:20:00,0.85938,0.85948,0.85916,0.85942,69200000.0
2008-01-04 10:25:00,0.85965,0.85983,0.85901,0.85932,65600000.0
2008-01-04 10:30:00,0.85919,0.85921,0.85876,0.85905,60000000.0
2008-01-04 10:35:00,0.85904,0.8593,0.85874,0.85922,67200000.0
2008-01-04 10:40:00,0.85902,0.8591,0.85853,0.85883,67200000.0
2008-01-04 10:45:00,0.85888,0.85912,0.85867,0.85889,65600000.0
2008-01-04 10:50:00,0.85889,0.85904,0.85858,0.85885,62400000.0
2008-01-04 10:55:00,0.85911,0.85929,0.85847,0.85885,67200000.0
2008-01-04 11:00:00,0.85915,0.85915,0.85877,0.85893,65600000.0
2008-01-04 11:05:00,0.85885,0.85892,0.85857,0.85862,57600000.0
2008-01-04 11:10:00,0.85872,0.85872,0.85833,0.8586,76800000.0
2008-01-04 11:15:00,0.85869,0.85878,0.85836,0.85854,70200000.0
2008-01-04 11:20:00,0.85853,0.85872,0.85798,0.85854,72000000.0
2008-01-04 11:25:00,0.85874,0.85933,0.85861,0.85914,62800000.0
2008-01-04 11:30:00,0.85918,0.85981,0.85902,0.85981,71200000.0
2008-01-04 11:35:00,0.86,0.86004,0.85938,0.85958,69200000.0
2008-01-04 11:40:00,0.85956,0.85983,0.85878,0.85976,62800000.0
2008-01-04 11:45:00,0.85965,0.86019,0.85943,0.86015,68200000.0
2008-01-04 11:50:00,0.86001,0.86007,0.85955,0.85987,72000000.0
2008-01-04 11:55:00,0.85967,0.85996,0.85872,0.85993,67600000.0
2008-01-04 12:00:00,0.85992,0.86036,0.8598,0.86036,70800000.0
2008-01-04 12:05:00,0.86006,0.86012,0.85969,0.86009,70400000.0
2008-01-04 12:10:00,0.86013,0.86074,0.86,0.86074,78400000.0
2008-01-04 12:15:00,0.86077,0.86095,0.86074,0.86089,67600000.0
2008-01-04 12:20:00,0.86103,0.86136,0.86093,0.86136,67200000.0
2008-01-04 12:25:00,0.86138,0.86138,0.8608,0.86096,60800000.0
2008-01-04 12:30:00,0.86084,0.86108,0.86066,0.86097,67600000.0
2008-01-04 12:35:00,0.86079,0.8612,0.86079,0.86116,74000000.0
2008-01-04 12:40:00,0.86145,0.86245,0.86145,0.86235,65200000.0
2008-01-04 12:45:00,0.86232,0.86243,0.86204,0.86219,61800000.0
2008-01-04 12:50:00,0.86233,0.86264,0.86196,0.86253,71400000.0
2008-01-04 12:55:00,0.86244,0.86244,0.86101,0.86176,61800000.0
2008-01-04 13:00:00,0.86179,0.86191,0.86146,0.86191,67200000.0
2008-01-04 13:05:00,0.86173,0.86195,0.86168,0.86185,66000000.0
2008-01-04 13:10:00,0.86192,0.86197,0.86153,0.86156,57600000.0
2008-01-04 13:15:00,0.86157,0.86169,0.86133,0.86144,60800000.0
2008-01-04 13:20:00,0.86144,0.86198,0.86136,0.86198,75000000.0
2008-01-04 13:25:00,0.86199,0.86228,0.86179,0.86191,65600000.0
2008-01-04 13:30:00,0.86184,0.86249,0.86184,0.86249,103800000.0
2008-01-04 13:35:00,0.86249,0.86254,0.86221,0.86246,125600000.0
2008-01-04 13:40:00,0.86251,0.86252,0.86178,0.86189,140200000.0
2008-01-04 13:45:00,0.86236,0.86236,0.86132,0.86132,121400000.0
2008-01-04 13:50:00,0.86192,0.86193,0.86157,0.86159,157000000.0
2008-01-04 13:55:00,0.86165,0.86173,0.86117,0.86164,130400000.0
2008-01-04 14:00:00,0.86168,0.86197,0.86158,0.86181,172000000.0
2008-01-04 14:05:00,0.86185,0.86185,0.86137,0.86151,149600000.0
2008-01-04 14:10:00,0.8615,0.86204,0.86144,0.86204,116000000.0
2008-01-04 14:15:00,0.8619,0.86205,0.86172,0.86185,184600000.0
2008-01-04 14:20:00,0.86171,0.86193,0.8612,0.86121,137000000.0
2008-01-04 14:25:00,0.86125,0.86182,0.86125,0.86172,108400000.0
2008-01-04 14:30:00,0.86197,0.86225,0.86194,0.86225,207600000.0
2008-01-04 14:35:00,0.86222,0.86222,0.86148,0.86179,183600000.0
2008-01-04 14:40:00,0.86171,0.86225,0.86167,0.86187,245400000.0
2008-01-04 14:45:00,0.86181,0.86251,0.86179,0.86247,152800000.0
2008-01-04 14:50:00,0.8625,0.86253,0.86216,0.86228,132800000.0
2008-01-04 14:55:00,0.86221,0.86221,0.86145,0.86165,101800000.0
2008-01-04 15:00:00,0.86193,0.862,0.8611,0.86177,153400000.0
2008-01-04 15:05:00,0.86176,0.86176,0.86079,0.86151,125600000.0
2008-01-04 15:10:00,0.86143,0.86161,0.86084,0.86101,227200000.0
2008-01-04 15:15:00,0.86109,0.86138,0.86104,0.86138,97600000.0
2008-01-04 15:20:00,0.86149,0.86203,0.86131,0.86194,164200000.0
2008-01-04 15:25:00,0.86193,0.86205,0.86061,0.86138,194000000.0
2008-01-04 15:30:00,0.85861,0.85897,0.85369,0.8537,252200000.0
2008-01-04 15:35:00,0.85401,0.85428,0.85309,0.85428,198200000.0
2008-01-04 15:40:00,0.85442,0.85598,0.85428,0.85586,205400000.0
2008-01-04 15:45:00,0.85601,0.85608,0.85495,0.85495,124800000.0
2008-01-04 15:50:00,0.85505,0.85507,0.85438,0.85454,89600000.0
2008-01-04 15:55:00,0.85465,0.85485,0.85387,0.854,144200000.0
2008-01-04 16:00:00,0.85402,0.85403,0.85327,0.85327,237800000.0
2008-01-04 16:05:00,0.85305,0.85324,0.85125,0.8518,199600000.0
2008-01-04 16:10:00,0.85162,0.85338,0.85154,0.85334,206800000.0
2008-01-04 16:15:00,0.85336,0.8539,0.85315,0.85366,170000000.0
2008-01-04 16:20:00,0.8534,0.85378,0.85319,0.85378,201200000.0
2008-01-04 16:25:00,0.85364,0.85364,0.853,0.85321,169400000.0
2008-01-04 16:30:00,0.85327,0.85353,0.85251,0.85274,171600000.0
2008-01-04 16:35:00,0.85264,0.85277,0.85191,0.85191,227600000.0
2008-01-04 16:40:00,0.85192,0.8521,0.851,0.85105,121600000.0
2008-01-04 16:45:00,0.85107,0.85138,0.85056,0.8512,317800000.0
2008-01-04 16:50:00,0.85127,0.85197,0.85125,0.8519,159200000.0
2008-01-04 16:55:00,0.85187,0.85196,0.85077,0.85091,196600000.0
2008-01-04 17:00:00,0.85155,0.85293,0.85155,0.85209,233600000.0
2008-01-04 17:05:00,0.8519,0.85278,0.85136,0.85213,182400000.0
2008-01-04 17:10:00,0.85219,0.85227,0.85018,0.85018,145600000.0
2008-01-04 17:15:00,0.84994,0.85004,0.8488,0.84946,104800000.0
2008-01-04 17:20:00,0.84968,0.85061,0.84933,0.85061,123600000.0
2008-01-04 17:25:00,0.85071,0.85091,0.84986,0.84987,199400000.0
2008-01-04 17:30:00,0.84999,0.85087,0.84993,0.85078,371800000.0
2008-01-04 17:35:00,0.85062,0.85099,0.85059,0.85096,205000000.0
2008-01-04 17:40:00,0.85104,0.85152,0.85095,0.85128,227400000.0
2008-01-04 17:45:00,0.85125,0.85137,0.84991,0.85134,306200000.0
2008-01-04 17:50:00,0.85133,0.85138,0.85037,0.85038,260400000.0
2008-01-04 17:55:00,0.85039,0.85097,0.8503,0.85077,266800000.0
2008-01-04 18:00:00,0.85078,0.85107,0.85047,0.8509,234000000.0
2008-01-04 18:05:00,0.85116,0.85136,0.85103,0.85136,320000000.0
2008-01-04 18:10:00,0.85113,0.85208,0.8507,0.85186,130600000.0
2008-01-04 18:15:00,0.85186,0.85193,0.85148,0.85173,227400000.0
2008-01-04 18:20:00,0.8519,0.85271,0.85166,0.8527,231200000.0
2008-01-04 18:25:00,0.85275,0.85326,0.85267,0.85326,147200000.0
2008-01-04 18:30:00,0.85326,0.85349,0.85296,0.85296,208800000.0
2008-01-04 18:35:00,0.85248,0.85285,0.85237,0.85248,176000000.0
2008-01-04 18:40:00,0.85266,0.85273,0.85181,0.85254,176200000.0
2008-01-04 18:45:00,0.85248,0.85266,0.85156,0.85251,135400000.0
2008-01-04 18:50:00,0.8526,0.85307,0.85252,0.85273,145400000.0
2008-01-04 18:55:00,0.85267,0.85273,0.85222,0.85237,145400000.0
2008-01-04 19:00:00,0.85237,0.85281,0.85227,0.85266,135000000.0
2008-01-04 19:05:00,0.85248,0.8533,0.8521,0.85327,185800000.0
2008-01-04 19:10:00,0.85321,0.85349,0.85177,0.85218,123000000.0
2008-01-04 19:15:00,0.85229,0.85274,0.85203,0.85209,90000000.0
2008-01-04 19:20:00,0.85195,0.85215,0.85155,0.85164,117600000.0
2008-01-04 19:25:00,0.85164,0.85164,0.85081,0.85097,133800000.0
2008-01-04 19:30:00,0.85116,0.85154,0.85104,0.85145,86800000.0
2008-01-04 19:35:00,0.85138,0.85144,0.85105,0.85106,92800000.0
2008-01-04 19:40:00,0.85109,0.85109,0.8504,0.85102,81600000.0
2008-01-04 19:45:00,0.85119,0.85145,0.85103,0.85104,95600000.0
2008-01-04 19:50:00,0.85098,0.85159,0.8509,0.85138,74600000.0
2008-01-04 19:55:00,0.851,0.851,0.85032,0.85032,61200000.0
2008-01-04 20:00:00,0.84997,0.84997,0.84848,0.84928,73600000.0
2008-01-04 20:05:00,0.84937,0.84947,0.84896,0.84918,57600000.0
2008-01-04 20:10:00,0.84918,0.85009,0.84918,0.85009,86800000.0
2008-01-04 20:15:00,0.85025,0.85034,0.84942,0.84942,73600000.0
2008-01-04 20:20:00,0.8494,0.85002,0.84935,0.84956,77800000.0
2008-01-04 20:25:00,0.84953,0.84962,0.84921,0.84946,64400000.0
2008-01-04 20:30:00,0.84953,0.84975,0.84941,0.84949,59200000.0
2008-01-04 20:35:00,0.84952,0.84956,0.84892,0.84908,59400000.0
2008-01-04 20:40:00,0.84913,0.84933,0.84891,0.84916,55800000.0
2008-01-04 20:45:00,0.84895,0.84904,0.84856,0.84867,67600000.0
2008-01-04 20:50:00,0.84877,0.84929,0.84877,0.84929,63400000.0
2008-01-04 20:55:00,0.84963,0.8498,0.84899,0.84899,70800000.0
2008-01-04 21:00:00,0.84899,0.84905,0.84861,0.84861,67200000.0
2008-01-04 21:05:00,0.84847,0.84871,0.84832,0.84864,72000000.0
2008-01-04 21:10:00,0.84872,0.84872,0.84785,0.84795,68000000.0
2008-01-04 21:15:00,0.84803,0.84803,0.84723,0.8478,56800000.0
2008-01-04 21:20:00,0.84786,0.84799,0.84774,0.84775,59200000.0
2008-01-04 21:25:00,0.8476,0.84786,0.84708,0.8473,57600000.0
2008-01-04 21:30:00,0.8475,0.84762,0.84656,0.84756,70400000.0
2008-01-04 21:35:00,0.84757,0.84801,0.84752,0.84779,64400000.0
2008-01-04 21:40:00,0.84784,0.84794,0.8474,0.84743,73000000.0
2008-01-04 21:45:00,0.84746,0.84785,0.84726,0.84785,70400000.0
2008-01-04 21:50:00,0.84784,0.84784,0.84741,0.84742,58000000.0
2008-01-04 21:55:00,0.84754,0.84755,0.84705,0.84705,82400000.0
2008-01-04 22:00:00,0.84686,0.84727,0.84643,0.84727,91200000.0
2008-01-04 22:05:00,0.84716,0.84761,0.84675,0.84715,68000000.0
2008-01-04 22:10:00,0.8472,0.84766,0.8472,0.84741,80800000.0
2008-01-04 22:15:00,0.84723,0.84751,0.84723,0.84727,62800000.0
2008-01-04 22:20:00,0.84725,0.84733,0.84713,0.84727,54400000.0
2008-01-04 22:25:00,0.84723,0.84753,0.84709,0.84709,67200000.0
2008-01-04 22:30:00,0.84727,0.84751,0.84672,0.84747,87600000.0
2008-01-04 22:35:00,0.84734,0.84743,0.84633,0.84735,64000000.0
2008-01-04 22:40:00,0.8474,0.84751,0.84709,0.8473,44800000.0
2008-01-04 22:45:00,0.84745,0.84745,0.84709,0.84715,73600000.0
2008-01-04 22:50:00,0.84693,0.84693,0.84588,0.8466,72000000.0
2008-01-04 22:55:00,0.84668,0.84699,0.84648,0.84666,66400000.0
2008-01-04 23:00:00,0.8466,0.84678,0.84635,0.8464,91000000.0
2008-01-04 23:05:00,0.8463,0.84673,0.84623,0.84669,57600000.0
2008-01-04 23:10:00,0.84675,0.847,0.84665,0.84692,59000000.0
2008-01-04 23:15:00,0.84694,0.84764,0.84637,0.84745,73000000.0
2008-01-04 23:20:00,0.84754,0.84779,0.84643,0.84779,63400000.0
2008-01-04 23:25:00,0.84774,0.84844,0.84725,0.84824,72000000.0
2008-01-04 23:30:00,0.848,0.84819,0.84723,0.84797,70800000.0
2008-01-04 23:35:00,0.84799,0.84857,0.84772,0.84857,59200000.0
2008-01-04 23:40:00,0.84865,0.84903,0.8486,0.84886,67200000.0
2008-01-04 23:45:00,0.84874,0.85003,0.84874,0.85001,70400000.0
2008-01-04 23:50:00,0.85006,0.85017,0.84887,0.84936,59200000.0
2008-01-04 23:55:00,0.84895,0.84908,0.84792,0.84849,91200000.0
2008-01-07 00:00:00,0.84845,0.84845,0.84758,0.84758,67200000.0
2008-01-07 00:05:00,0.84795,0.84861,0.84771,0.84861,50600000.0
2008-01-07 00:10:00,0.8486,0.8487,0.84834,0.84854,62800000.0
2008-01-07 00:15:00,0.84852,0.84866,0.84835,0.84852,70800000.0
2008-01-07 00:20:00,0.84857,0.8487,0.84808,0.84818,65600000.0
2008-01-07 00:25:00,0.84827,0.84853,0.84792,0.84802,66000000.0
2008-01-07 00:30:00,0.84834,0.84864,0.84829,0.84829,81400000.0
2008-01-07 00:35:00,0.84833,0.84833,0.84809,0.84815,56400000.0
2008-01-07 00:40:00,0.8481,0.84828,0.8478,0.8479,69800000.0
2008-01-07 00:45:00,0.84768,0.84807,0.84757,0.84776,69600000.0
2008-01-07 00:50:00,0.84774,0.84835,0.84774,0.84829,57400000.0
2008-01-07 00:55:00,0.8483,0.84853,0.84763,0.84826,67000000.0
2008-01-07 01:00:00,0.84828,0.84846,0.84808,0.84815,69200000.0
2008-01-07 01:05:00,0.84828,0.84847,0.8478,0.84789,65400000.0
2008-01-07 01:10:00,0.84793,0.8482,0.84783,0.84816,56400000.0
2008-01-07 01:15:00,0.84816,0.84816,0.84775,0.84805,69200000.0
2008-01-07 01:20:00,0.84794,0.84849,0.84783,0.84829,58400000.0
2008-01-07 01:25:00,0.8483,0.84835,0.84811,0.84825,83200000.0
2008-01-07 01:30:00,0.84823,0.8486,0.84823,0.8486,36800000.0
2008-01-07 01:35:00,0.8485,0.84949,0.84843,0.84931,73400000.0
2008-01-07 01:40:00,0.84921,0.84982,0.84916,0.84967,70400000.0
2008-01-07 01:45:00,0.8497,0.8498,0.84927,0.84953,59600000.0
2008-01-07 01:50:00,0.84961,0.84975,0.84817,0.84944,64000000.0
2008-01-07 01:55:00,0.84945,0.85004,0.84898,0.85004,98600000.0
2008-01-07 02:00:00,0.85009,0.85012,0.84892,0.84975,100400000.0
2008-01-07 02:05:00,0.84976,0.85002,0.84889,0.85,64800000.0
2008-01-07 02:10:00,0.84972,0.85054,0.84972,0.85037,58600000.0
2008-01-07 02:15:00,0.8505,0.85063,0.84976,0.85048,70200000.0
2008-01-07 02:20:00,0.85054,0.85054,0.84948,0.85002,73400000.0
2008-01-07 02:25:00,0.85013,0.85026,0.85006,0.85012,41800000.0
2008-01-07 02:30:00,0.84991,0.85038,0.8494,0.85028,73000000.0
2008-01-07 02:35:00,0.85005,0.8501,0.84983,0.84984,56400000.0
2008-01-07 02:40:00,0.8499,0.85035,0.84988,0.85035,68800000.0
2008-01-07 02:45:00,0.85054,0.85072,0.85029,0.8507,56000000.0
2008-01-07 02:50:00,0.85065,0.85086,0.85037,0.85084,65600000.0
2008-01-07 02:55:00,0.85089,0.85098,0.85043,0.85067,68800000.0
2008-01-07 03:00:00,0.85058,0.85072,0.84929,0.84995,67600000.0
2008-01-07 03:05:00,0.84988,0.84993,0.84968,0.84974,57000000.0
2008-01-07 03:10:00,0.8497,0.84978,0.8494,0.8494,68800000.0
2008-01-07 03:15:00,0.84928,0.85031,0.84908,0.85011,70200000.0
2008-01-07 03:20:00,0.85013,0.85044,0.84959,0.8504,56000000.0
2008-01-07 03:25:00,0.85013,0.85052,0.85013,0.85038,81600000.0
2008-01-07 03:30:00,0.84994,0.85073,0.84993,0.85065,65600000.0
2008-01-07 03:35:00,0.85056,0.85086,0.85016,0.85069,65600000.0
2008-01-07 03:40:00,0.85093,0.851,0.85001,0.85001,71200000.0
2008-01-07 03:45:00,0.8505,0.85066,0.85,0.85048,62400000.0
2008-01-07 03:50:00,0.85037,0.85067,0.84989,0.85028,51200000.0
2008-01-07 03:55:00,0.85012,0.85069,0.84968,0.85056,67000000.0
2008-01-07 04:00:00,0.85048,0.85083,0.84977,0.85071,91000000.0
2008-01-07 04:05:00,0.85087,0.85087,0.8504,0.85056,56400000.0
2008-01-07 04:10:00,0.85063,0.85082,0.85042,0.85042,70400000.0
2008-01-07 04:15:00,0.85039,0.85063,0.85032,0.85039,66600000.0
2008-01-07 04:20:00,0.85041,0.85087,0.85038,0.8505,59200000.0
2008-01-07 04:25:00,0.85034,0.85034,0.84753,0.84886,70400000.0
2008-01-07 04:30:00,0.84869,0.84869,0.84786,0.84802,72200000.0
2008-01-07 04:35:00,0.848,0.84806,0.84691,0.84752,64000000.0
2008-01-07 04:40:00,0.84746,0.84756,0.84653,0.84745,73600000.0
2008-01-07 04:45:00,0.84741,0.84743,0.84648,0.84671,61600000.0
2008-01-07 04:50:00,0.8469,0.84732,0.84665,0.84708,57000000.0
2008-01-07 04:55:00,0.84707,0.84727,0.84701,0.84714,90600000.0
2008-01-07 05:00:00,0.84727,0.84728,0.84636,0.84658,66000000.0
2008-01-07 05:05:00,0.8462,0.84652,0.84532,0.84649,72400000.0
2008-01-07 05:10:00,0.84647,0.84666,0.84598,0.84666,73000000.0
2008-01-07 05:15:00,0.84672,0.84678,0.84584,0.84608,50000000.0
2008-01-07 05:20:00,0.846,0.84632,0.84562,0.8463,63800000.0
2008-01-07 05:25:00,0.84654,0.84674,0.84633,0.84636,86400000.0
2008-01-07 05:30:00,0.84628,0.84646,0.84554,0.84575,67600000.0
2008-01-07 05:35:00,0.84567,0.84615,0.84565,0.846,42600000.0
2008-01-07 05:40:00,0.8459,0.84606,0.84557,0.84557,62400000.0
2008-01-07 05:45:00,0.84564,0.84593,0.84545,0.84581,80200000.0
2008-01-07 05:50:00,0.8459,0.84638,0.84579,0.84585,69600000.0
2008-01-07 05:55:00,0.84606,0.84636,0.84605,0.84617,91600000.0
2008-01-07 06:00:00,0.84628,0.84661,0.84622,0.84647,81400000.0
2008-01-07 06:05:00,0.84646,0.84698,0.84645,0.84683,57600000.0
2008-01-07 06:10:00,0.84688,0.84721,0.84639,0.84639,70400000.0
2008-01-07 06:15:00,0.84648,0.84682,0.84642,0.84677,74400000.0
2008-01-07 06:20:00,0.84683,0.84684,0.84653,0.84664,62800000.0
2008-01-07 06:25:00,0.84674,0.84726,0.84652,0.84689,70800000.0
2008-01-07 06:30:00,0.84684,0.8473,0.84684,0.84723,57600000.0
2008-01-07 06:35:00,0.8475,0.84754,0.84682,0.8469,59200000.0
2008-01-07 06:40:00,0.8468,0.84694,0.84632,0.84694,56000000.0
2008-01-07 06:45:00,0.84708,0.84708,0.84618,0.84664,69200000.0
2008-01-07 06:50:00,0.84662,0.84727,0.84662,0.84719,72000000.0
2008-01-07 06:55:00,0.84733,0.84741,0.84693,0.84719,67200000.0
2008-01-07 07:00:00,0.84707,0.84745,0.84663,0.8472,70400000.0
2008-01-07 07:05:00,0.84727,0.84732,0.84684,0.84712,64400000.0
2008-01-07 07:10:00,0.84718,0.84749,0.84715,0.8473,67200000.0
2008-01-07 07:15:00,0.84746,0.8477,0.84727,0.84764,67200000.0
2008-01-07 07:20:00,0.84766,0.84804,0.84752,0.84791,59200000.0
2008-01-07 07:25:00,0.8478,0.84791,0.84771,0.84791,59000000.0
2008-01-07 07:30:00,0.84793,0.84823,0.84786,0.84814,64000000.0
2008-01-07 07:35:00,0.8482,0.84824,0.84767,0.84784,78400000.0
2008-01-07 07:40:00,0.8474,0.84781,0.84737,0.84737,73600000.0
2008-01-07 07:45:00,0.84748,0.84808,0.84716,0.84782,85800000.0
2008-01-07 07:50:00,0.84769,0.8478,0.84756,0.84778,57600000.0
2008-01-07 07:55:00,0.84774,0.84788,0.84689,0.84738,73600000.0
2008-01-07 08:00:00,0.84683,0.84747,0.84683,0.84711,61200000.0
2008-01-07 08:05:00,0.84713,0.84738,0.8468,0.84729,75200000.0
2008-01-07 08:10:00,0.84727,0.84727,0.8467,0.84711,94800000.0
2008-01-07 08:15:00,0.84725,0.84754,0.84663,0.84754,81000000.0
2008-01-07 08:20:00,0.84752,0.84771,0.84736,0.84745,93200000.0
2008-01-07 08:25:00,0.84758,0.84758,0.84724,0.84743,86400000.0
2008-01-07 08:30:00,0.8474,0.84742,0.84705,0.84726,133200000.0
2008-01-07 08:35:00,0.84735,0.84754,0.84721,0.84744,117200000.0
2008-01-07 08:40:00,0.84739,0.84754,0.8469,0.84754,88400000.0
2008-01-07 08:45:00,0.84749,0.84806,0.84731,0.84797,122800000.0
2008-01-07 08:50:00,0.84803,0.84803,0.84739,0.84767,182800000.0
2008-01-07 08:55:00,0.84769,0.84773,0.84718,0.84739,133800000.0
2008-01-07 09:00:00,0.84753,0.84775,0.84744,0.84759,146800000.0
2008-01-07 09:05:00,0.84745,0.84778,0.84725,0.84778,145800000.0
2008-01-07 09:10:00,0.84779,0.84819,0.84684,0.84776,136400000.0
2008-01-07 09:15:00,0.84776,0.84829,0.8477,0.84824,178400000.0
2008-01-07 09:20:00,0.84825,0.84835,0.84798,0.84831,175800000.0
2008-01-07 09:25:00,0.84834,0.84855,0.84792,0.84855,208000000.0
2008-01-07 09:30:00,0.8486,0.84864,0.84787,0.84804,146000000.0
2008-01-07 09:35:00,0.84797,0.84914,0.84784,0.84897,231800000.0
2008-01-07 09:40:00,0.84888,0.84935,0.84868,0.84912,228400000.0
2008-01-07 09:45:00,0.84908,0.84959,0.84895,0.84945,130600000.0
2008-01-07 09:50:00,0.84938,0.84983,0.8491,0.84983,319200000.0
2008-01-07 09:55:00,0.84977,0.85051,0.84977,0.8503,232600000.0
2008-01-07 10:00:00,0.85007,0.85039,0.84978,0.84986,268400000.0
2008-01-07 10:05:00,0.84985,0.85051,0.84981,0.85051,260800000.0
2008-01-07 10:10:00,0.85051,0.85146,0.85008,0.85119,304200000.0
2008-01-07 10:15:00,0.85115,0.85242,0.85107,0.85242,227000000.0
2008-01-07 10:20:00,0.85255,0.85336,0.85172,0.85336,206400000.0
2008-01-07 10:25:00,0.85357,0.85385,0.8532,0.85336,372000000.0
2008-01-07 10:30:00,0.85322,0.85353,0.85287,0.85301,201200000.0
2008-01-07 10:35:00,0.85281,0.85304,0.85266,0.85276,123200000.0
2008-01-07 10:40:00,0.85273,0.85312,0.85239,0.85239,104000000.0
2008-01-07 10:45:00,0.85262,0.85293,0.85246,0.85267,146000000.0
2008-01-07 10:50:00,0.85264,0.85324,0.85264,0.8529,182000000.0
2008-01-07 10:55:00,0.8529,0.85342,0.85254,0.85278,231400000.0
2008-01-07 11:00:00,0.85277,0.85295,0.85266,0.85272,197200000.0
2008-01-07 11:05:00,0.8521,0.85298,0.8521,0.85251,158800000.0
2008-01-07 11:10:00,0.85254,0.85329,0.85247,0.85329,316600000.0
2008-01-07 11:15:00,0.85333,0.85342,0.85311,0.85327,121400000.0
2008-01-07 11:20:00,0.85337,0.85348,0.8533,0.85341,226600000.0
2008-01-07 11:25:00,0.85342,0.85406,0.85327,0.85406,171200000.0
2008-01-07 11:30:00,0.85402,0.85402,0.85338,0.85362,173000000.0
2008-01-07 11:35:00,0.85359,0.85439,0.85344,0.85425,199800000.0
2008-01-07 11:40:00,0.85424,0.8548,0.85415,0.8548,169400000.0
2008-01-07 11:45:00,0.85478,0.85548,0.85477,0.85477,208200000.0
2008-01-07 11:50:00,0.85483,0.85489,0.85443,0.85473,200800000.0
2008-01-07 11:55:00,0.85482,0.85492,0.85446,0.85446,239000000.0
2008-01-07 12:00:00,0.85442,0.85525,0.85427,0.85523,144000000.0
2008-01-07 12:05:00,0.85528,0.85571,0.85525,0.85564,89800000.0
2008-01-07 12:10:00,0.85551,0.85721,0.85541,0.85712,125200000.0
2008-01-07 12:15:00,0.85707,0.85801,0.85694,0.8576,205000000.0
2008-01-07 12:20:00,0.85749,0.85749,0.85732,0.85746,197600000.0
2008-01-07 12:25:00,0.85752,0.85752,0.85628,0.85629,252800000.0
2008-01-07 12:30:00,0.85718,0.85718,0.85615,0.85676,192400000.0
2008-01-07 12:35:00,0.85675,0.85687,0.85665,0.85682,165600000.0
2008-01-07 12:40:00,0.85672,0.85685,0.85606,0.85662,97600000.0
2008-01-07 12:45:00,0.85661,0.857,0.85644,0.85695,227600000.0
2008-01-07 12:50:00,0.85693,0.85727,0.85594,0.85725,126600000.0
2008-01-07 12:55:00,0.8572,0.85744,0.85713,0.85741,153400000.0
2008-01-07 13:00:00,0.85736,0.85742,0.85697,0.8574,102800000.0
2008-01-07 13:05:00,0.85751,0.85773,0.85717,0.85724,132200000.0
2008-01-07 13:10:00,0.85735,0.85735,0.85645,0.85657,152400000.0
2008-01-07 13:15:00,0.85666,0.85666,0.85628,0.85651,244600000.0
2008-01-07 13:20:00,0.85661,0.85672,0.85595,0.85595,183000000.0
2008-01-07 13:25:00,0.85581,0.85581,0.85514,0.8553,208400000.0
2008-01-07 13:30:00,0.85543,0.85661,0.85521,0.8566,107400000.0
2008-01-07 13:35:00,0.85661,0.85695,0.85635,0.85648,137400000.0
2008-01-07 13:40:00,0.85628,0.85628,0.85479,0.85479,186800000.0
2008-01-07 13:45:00,0.85476,0.85476,0.85359,0.85373,115400000.0
2008-01-07 13:50:00,0.85375,0.85397,0.85366,0.85397,149800000.0
2008-01-07 13:55:00,0.85389,0.85394,0.85368,0.85376,171000000.0
2008-01-07 14:00:00,0.85372,0.85426,0.85365,0.85417,129600000.0
2008-01-07 14:05:00,0.8542,0.85556,0.8542,0.85527,156200000.0
2008-01-07 14:10:00,0.85552,0.85562,0.85488,0.85533,121600000.0
2008-01-07 14:15:00,0.85536,0.85559,0.85521,0.85545,140800000.0
2008-01-07 14:20:00,0.85535,0.85542,0.85478,0.85511,124200000.0
2008-01-07 14:25:00,0.85509,0.85509,0.85434,0.85489,104000000.0
2008-01-07 14:30:00,0.855,0.85506,0.85437,0.85443,66000000.0
2008-01-07 14:35:00,0.85447,0.85464,0.85401,0.85402,75200000.0
2008-01-07 14:40:00,0.85437,0.85494,0.85416,0.85447,60600000.0
2008-01-07 14:45:00,0.85445,0.85447,0.85387,0.85416,57600000.0
2008-01-07 14:50:00,0.85405,0.85432,0.85386,0.85407,67200000.0
2008-01-07 14:55:00,0.85406,0.85444,0.85397,0.85431,67200000.0
2008-01-07 15:00:00,0.85434,0.85436,0.85303,0.85361,63200000.0
2008-01-07 15:05:00,0.85356,0.85391,0.8532,0.85363,71400000.0
2008-01-07 15:10:00,0.8535,0.85373,0.85185,0.85229,61800000.0
2008-01-07 15:15:00,0.85223,0.85228,0.85189,0.85192,64400000.0
2008-01-07 15:20:00,0.8518,0.8518,0.85097,0.85169,73000000.0
2008-01-07 15:25:00,0.85167,0.8521,0.85133,0.85198,67200000.0
2008-01-07 15:30:00,0.85204,0.85218,0.85145,0.85146,61200000.0
2008-01-07 15:35:00,0.85135,0.85184,0.8513,0.85164,67000000.0
2008-01-07 15:40:00,0.85175,0.85219,0.85161,0.85212,67600000.0
2008-01-07 15:45:00,0.8521,0.85257,0.85194,0.85246,78400000.0
2008-01-07 15:50:00,0.85244,0.85255,0.85186,0.85245,70400000.0
2008-01-07 15:55:00,0.85235,0.85235,0.85178,0.8518,70200000.0
2008-01-07 16:00:00,0.85175,0.85182,0.85076,0.85144,67200000.0
2008-01-07 16:05:00,0.85168,0.85193,0.85163,0.85189,70800000.0
2008-01-07 16:10:00,0.85193,0.85196,0.85152,0.8518,68800000.0
2008-01-07 16:15:00,0.85163,0.8518,0.85046,0.85145,62800000.0
2008-01-07 16:20:00,0.85161,0.85206,0.85129,0.85131,69200000.0
2008-01-07 16:25:00,0.85136,0.85137,0.85096,0.85137,70400000.0
2008-01-07 16:30:00,0.8513,0.85145,0.85062,0.85121,62400000.0
2008-01-07 16:35:00,0.85111,0.85111,0.84993,0.85029,71400000.0
2008-01-07 16:40:00,0.85041,0.85108,0.85006,0.8509,70600000.0
2008-01-07 16:45:00,0.85097,0.85176,0.85097,0.85169,76800000.0
2008-01-07 16:50:00,0.85157,0.8516,0.85089,0.85118,57600000.0
2008-01-07 16:55:00,0.85124,0.85141,0.851,0.85104,65000000.0
2008-01-07 17:00:00,0.85097,0.85118,0.85055,0.85063,67600000.0
2008-01-07 17:05:00,0.85072,0.85115,0.85061,0.85112,62400000.0
2008-01-07 17:10:00,0.85114,0.85116,0.85075,0.85086,65600000.0
2008-01-07 17:15:00,0.85087,0.85087,0.84924,0.84924,67200000.0
2008-01-07 17:20:00,0.84913,0.85009,0.84885,0.84992,67600000.0
2008-01-07 17:25:00,0.84994,0.85008,0.84917,0.84917,59200000.0
2008-01-07 17:30:00,0.84924,0.8495,0.84853,0.84888,65600000.0
2008-01-07 17:35:00,0.84871,0.84904,0.84846,0.84903,68200000.0
2008-01-07 17:40:00,0.84908,0.84973,0.849,0.84963,72800000.0
2008-01-07 17:45:00,0.84961,0.84999,0.84951,0.84995,69200000.0
2008-01-07 17:50:00,0.84998,0.85049,0.8497,0.85037,64000000.0
2008-01-07 17:55:00,0.85029,0.85036,0.85014,0.85029,62400000.0
2008-01-07 18:00:00,0.85032,0.85147,0.85008,0.85147,68800000.0
2008-01-07 18:05:00,0.85163,0.85253,0.85136,0.85253,67600000.0
2008-01-07 18:10:00,0.85268,0.85312,0.85252,0.85302,58400000.0
2008-01-07 18:15:00,0.85349,0.85425,0.85335,0.85358,63800000.0
2008-01-07 18:20:00,0.85368,0.85407,0.85324,0.85384,65600000.0
2008-01-07 18:25:00,0.85389,0.85432,0.85283,0.85432,75000000.0
2008-01-07 18:30:00,0.85447,0.8563,0.8544,0.8563,70400000.0
2008-01-07 18:35:00,0.8564,0.85675,0.8559,0.85628,65600000.0
2008-01-07 18:40:00,0.85613,0.85613,0.85564,0.85602,73600000.0
2008-01-07 18:45:00,0.85613,0.8566,0.85608,0.85622,64400000.0
2008-01-07 18:50:00,0.85614,0.85643,0.8556,0.85578,80400000.0
2008-01-07 18:55:00,0.85616,0.85637,0.85589,0.85593,68000000.0
2008-01-07 19:00:00,0.85593,0.85606,0.85537,0.85537,67200000.0
2008-01-07 19:05:00,0.85578,0.85578,0.85498,0.85521,64400000.0
2008-01-07 19:10:00,0.85507,0.85533,0.85462,0.85517,67000000.0
2008-01-07 19:15:00,0.8553,0.8553,0.85374,0.85468,57400000.0
2008-01-07 19:20:00,0.85475,0.85554,0.85469,0.85539,55400000.0
2008-01-07 19:25:00,0.85545,0.85587,0.85534,0.85567,65600000.0
2008-01-07 19:30:00,0.85564,0.85642,0.85524,0.85632,66400000.0
2008-01-07 19:35:00,0.85627,0.8566,0.85594,0.8566,65600000.0
2008-01-07 19:40:00,0.85655,0.857,0.8564,0.85664,61800000.0
2008-01-07 19:45:00,0.85677,0.85715,0.85666,0.85715,62400000.0
2008-01-07 19:50:00,0.85732,0.85743,0.85709,0.85715,73600000.0
2008-01-07 19:55:00,0.85716,0.85716,0.85646,0.85679,69600000.0
2008-01-07 20:00:00,0.85661,0.85661,0.85601,0.85606,67200000.0
2008-01-07 20:05:00,0.85621,0.85662,0.85612,0.85647,64000000.0
2008-01-07 20:10:00,0.85649,0.85654,0.85628,0.85646,68800000.0
2008-01-07 20:15:00,0.85647,0.85677,0.8564,0.85677,66600000.0
2008-01-07 20:20:00,0.8567,0.85683,0.85637,0.85663,65600000.0
2008-01-07 20:25:00,0.85644,0.85681,0.85601,0.85646,56000000.0
2008-01-07 20:30:00,0.85647,0.85647,0.85537,0.85624,72400000.0
2008-01-07 20:35:00,0.85635,0.85647,0.85559,0.85604,61200000.0
2008-01-07 20:40:00,0.85639,0.85639,0.85565,0.85565,70800000.0
2008-01-07 20:45:00,0.85546,0.85549,0.85513,0.85517,69200000.0
2008-01-07 20:50:00,0.85514,0.85536,0.85503,0.85523,60800000.0
2008-01-07 20:55:00,0.85485,0.85561,0.85482,0.85546,59000000.0
2008-01-07 21:00:00,0.85559,0.85582,0.85513,0.85523,67200000.0
2008-01-07 21:05:00,0.85522,0.85563,0.85507,0.85507,68800000.0
2008-01-07 21:10:00,0.85526,0.85539,0.85504,0.85516,59200000.0
2008-01-07 21:15:00,0.85516,0.85558,0.85477,0.85555,70200000.0
2008-01-07 21:20:00,0.85552,0.85588,0.85541,0.85579,70800000.0
2008-01-07 21:25:00,0.85567,0.85573,0.8549,0.85526,70800000.0
2008-01-07 21:30:00,0.85524,0.85554,0.85417,0.85519,63200000.0
2008-01-07 21:35:00,0.85555,0.85555,0.85519,0.8555,70400000.0
2008-01-07 21:40:00,0.85551,0.85572,0.85531,0.85534,64400000.0
2008-01-07 21:45:00,0.85523,0.85543,0.85512,0.85512,62800000.0
2008-01-07 21:50:00,0.85517,0.85532,0.85498,0.8551,75600000.0
2008-01-07 21:55:00,0.85508,0.85512,0.85367,0.85465,63400000.0
2008-01-07 22:00:00,0.85442,0.85451,0.85421,0.85428,75600000.0
2008-01-07 22:05:00,0.85423,0.85423,0.85335,0.85382,59200000.0
2008-01-07 22:10:00,0.85388,0.85431,0.85379,0.85393,64000000.0
2008-01-07 22:15:00,0.85394,0.85407,0.85377,0.85386,56000000.0
2008-01-07 22:20:00,0.85388,0.85458,0.85375,0.85453,62400000.0
2008-01-07 22:25:00,0.85446,0.85455,0.85416,0.85438,69200000.0
2008-01-07 22:30:00,0.85445,0.85452,0.85356,0.85407,66600000.0
2008-01-07 22:35:00,0.85411,0.85428,0.85404,0.85412,64000000.0
2008-01-07 22:40:00,0.85408,0.85408,0.85319,0.85362,61200000.0
2008-01-07 22:45:00,0.85395,0.85548,0.8539,0.85548,73000000.0
2008-01-07 22:50:00,0.85529,0.85597,0.85518,0.85577,62400000.0
2008-01-07 22:55:00,0.85587,0.85596,0.85538,0.85592,60200000.0
2008-01-07 23:00:00,0.85589,0.856,0.85554,0.85559,67200000.0
2008-01-07 23:05:00,0.85521,0.85616,0.85468,0.85599,63400000.0
2008-01-07 23:10:00,0.85624,0.85637,0.85607,0.85637,63200000.0
2008-01-07 23:15:00,0.8564,0.85642,0.85569,0.85599,65000000.0
2008-01-07 23:20:00,0.85602,0.85636,0.85595,0.85619,63200000.0
2008-01-07 23:25:00,0.85637,0.85659,0.85628,0.85629,62800000.0
2008-01-07 23:30:00,0.85617,0.85638,0.85611,0.85638,56000000.0
2008-01-07 23:35:00,0.85635,0.8565,0.85621,0.85634,66400000.0
2008-01-07 23:40:00,0.85635,0.85663,0.85635,0.85659,65800000.0
2008-01-07 23:45:00,0.85652,0.85844,0.856,0.85844,60800000.0
2008-01-07 23:50:00,0.85881,0.85955,0.85863,0.85876,62400000.0
2008-01-07 23:55:00,0.85866,0.85866,0.85778,0.85785,73600000.0
2008-01-08 00:00:00,0.85784,0.85823,0.85726,0.85808,69600000.0
2008-01-08 00:05:00,0.85786,0.85811,0.85762,0.85801,73600000.0
2008-01-08 00:10:00,0.85793,0.85813,0.8576,0.85793,56400000.0
2008-01-08 00:15:00,0.85784,0.85806,0.8576,0.85792,55800000.0
2008-01-08 00:20:00,0.85787,0.85792,0.8573,0.8573,58000000.0
2008-01-08 00:25:00,0.85761,0.85761,0.85694,0.85733,63400000.0
2008-01-08 00:30:00,0.85737,0.85739,0.85691,0.85728,66800000.0
2008-01-08 00:35:00,0.85726,0.85742,0.85683,0.8571,57600000.0
2008-01-08 00:40:00,0.85723,0.85777,0.85661,0.85736,70400000.0
2008-01-08 00:45:00,0.85741,0.85806,0.85741,0.85792,69200000.0
2008-01-08 00:50:00,0.8579,0.85799,0.85767,0.85788,59200000.0
2008-01-08 00:55:00,0.85804,0.85849,0.85779,0.85826,72000000.0
2008-01-08 01:00:00,0.85839,0.85862,0.85822,0.85838,65600000.0
2008-01-08 01:05:00,0.85841,0.85856,0.85819,0.85835,53000000.0
2008-01-08 01:10:00,0.85841,0.85841,0.85814,0.85828,65600000.0
2008-01-08 01:15:00,0.85827,0.8583,0.85782,0.85782,67200000.0
2008-01-08 01:20:00,0.85775,0.85775,0.85697,0.85761,60800000.0
2008-01-08 01:25:00,0.85766,0.85793,0.85748,0.85785,66000000.0
2008-01-08 01:30:00,0.85781,0.85795,0.85657,0.85752,60800000.0
2008-01-08 01:35:00,0.8576,0.85808,0.85734,0.85802,65600000.0
2008-01-08 01:40:00,0.85812,0.85815,0.85763,0.8578,70400000.0
2008-01-08 01:45:00,0.85799,0.85827,0.8579,0.85813,67600000.0
2008-01-08 01:50:00,0.85799,0.8585,0.85799,0.85842,68800000.0
2008-01-08 01:55:00,0.85832,0.85859,0.85793,0.85805,72000000.0
2008-01-08 02:00:00,0.85807,0.85809,0.85775,0.85796,99200000.0
2008-01-08 02:05:00,0.85792,0.85808,0.85707,0.85739,51200000.0
2008-01-08 02:10:00,0.8572,0.85761,0.85678,0.85678,59200000.0
2008-01-08 02:15:00,0.85704,0.85749,0.85684,0.85718,67600000.0
2008-01-08 02:20:00,0.85727,0.85739,0.85624,0.85728,74400000.0
2008-01-08 02:25:00,0.85737,0.85776,0.85718,0.85764,65600000.0
2008-01-08 02:30:00,0.8579,0.85825,0.85775,0.8579,73400000.0
2008-01-08 02:35:00,0.85786,0.85786,0.85728,0.85756,57600000.0
2008-01-08 02:40:00,0.85751,0.8581,0.85751,0.85805,68800000.0
2008-01-08 02:45:00,0.85804,0.85821,0.85768,0.8581,55400000.0
2008-01-08 02:50:00,0.85806,0.85828,0.85778,0.85824,66000000.0
2008-01-08 02:55:00,0.85832,0.85894,0.85832,0.85894,69200000.0
2008-01-08 03:00:00,0.85893,0.85893,0.85806,0.85872,67200000.0
2008-01-08 03:05:00,0.8583,0.85883,0.85818,0.8586,57600000.0
2008-01-08 03:10:00,0.85863,0.85981,0.85861,0.85978,68800000.0
2008-01-08 03:15:00,0.85978,0.85983,0.85896,0.85903,69800000.0
2008-01-08 03:20:00,0.85897,0.85933,0.85886,0.85922,55800000.0
2008-01-08 03:25:00,0.85916,0.8594,0.85874,0.85874,81400000.0
2008-01-08 03:30:00,0.8592,0.85927,0.85863,0.85919,66000000.0
2008-01-08 03:35:00,0.85919,0.85951,0.85873,0.85893,66000000.0
2008-01-08 03:40:00,0.8593,0.85946,0.8591,0.85928,70600000.0
2008-01-08 03:45:00,0.85935,0.85956,0.85866,0.85956,57600000.0
2008-01-08 03:50:00,0.85959,0.85972,0.85935,0.85968,51200000.0
2008-01-08 03:55:00,0.85933,0.85953,0.85927,0.8594,66600000.0
2008-01-08 04:00:00,0.85932,0.85984,0.85868,0.85961,82000000.0
2008-01-08 04:05:00,0.85955,0.85968,0.8594,0.85953,69000000.0
2008-01-08 04:10:00,0.85973,0.8601,0.85953,0.85995,70800000.0
2008-01-08 04:15:00,0.86003,0.86011,0.85988,0.85998,67000000.0
2008-01-08 04:20:00,0.86003,0.86007,0.8594,0.85961,59200000.0
2008-01-08 04:25:00,0.85954,0.85963,0.85847,0.85943,70800000.0
2008-01-08 04:30:00,0.85895,0.85963,0.85895,0.85953,72400000.0
2008-01-08 04:35:00,0.85961,0.85997,0.85872,0.85986,64400000.0
2008-01-08 04:40:00,0.85998,0.86027,0.85935,0.85962,75000000.0
2008-01-08 04:45:00,0.86009,0.86031,0.85999,0.86026,60800000.0
2008-01-08 04:50:00,0.85996,0.86026,0.85965,0.86002,57400000.0
2008-01-08 04:55:00,0.85957,0.86008,0.85932,0.86004,90600000.0
2008-01-08 05:00:00,0.86014,0.86229,0.86014,0.86205,66000000.0
2008-01-08 05:05:00,0.86199,0.86242,0.86132,0.86242,71800000.0
2008-01-08 05:10:00,0.86247,0.86254,0.86203,0.86229,73600000.0
2008-01-08 05:15:00,0.86212,0.86251,0.86206,0.86232,53200000.0
2008-01-08 05:20:00,0.86229,0.86251,0.86173,0.862,64000000.0
2008-01-08 05:25:00,0.8622,0.8622,0.86155,0.86171,86400000.0
2008-01-08 05:30:00,0.8617,0.86176,0.86123,0.86123,67200000.0
2008-01-08 05:35:00,0.86154,0.86169,0.86132,0.86133,54800000.0
2008-01-08 05:40:00,0.8612,0.86148,0.86106,0.86121,62400000.0
2008-01-08 05:45:00,0.86135,0.86143,0.8607,0.86129,80800000.0
2008-01-08 05:50:00,0.86127,0.86146,0.86091,0.86091,75200000.0
2008-01-08 05:55:00,0.86118,0.86152,0.86077,0.86116,91200000.0
2008-01-08 06:00:00,0.86119,0.86169,0.8607,0.86159,81600000.0
2008-01-08 06:05:00,0.86149,0.8618,0.86124,0.86146,52600000.0
2008-01-08 06:10:00,0.86152,0.86165,0.8612,0.86125,70800000.0
2008-01-08 06:15:00,0.86116,0.86139,0.86098,0.86125,73600000.0
2008-01-08 06:20:00,0.86106,0.86121,0.86054,0.86108,64000000.0
2008-01-08 06:25:00,0.86109,0.86143,0.86054,0.86122,70400000.0
2008-01-08 06:30:00,0.86124,0.86124,0.86101,0.86114,57600000.0
2008-01-08 06:35:00,0.86113,0.8614,0.86106,0.86125,59200000.0
2008-01-08 06:40:00,0.86118,0.86137,0.86105,0.8611,56800000.0
2008-01-08 06:45:00,0.86091,0.861,0.86058,0.86076,68600000.0
2008-01-08 06:50:00,0.8607,0.86093,0.86043,0.86075,71400000.0
2008-01-08 06:55:00,0.86092,0.86128,0.8604,0.86112,67200000.0
2008-01-08 07:00:00,0.8611,0.86124,0.86044,0.86116,69800000.0
2008-01-08 07:05:00,0.86114,0.86146,0.86092,0.86106,64000000.0
2008-01-08 07:10:00,0.86085,0.86092,0.86062,0.86062,66000000.0
2008-01-08 07:15:00,0.86069,0.86069,0.86036,0.86068,67400000.0
2008-01-08 07:20:00,0.86059,0.86061,0.86008,0.86033,58600000.0
2008-01-08 07:25:00,0.86043,0.86056,0.86022,0.86056,59200000.0
2008-01-08 07:30:00,0.86074,0.86106,0.86056,0.86074,64000000.0
2008-01-08 07:35:00,0.86086,0.86091,0.8603,0.86035,79200000.0
2008-01-08 07:40:00,0.86034,0.86093,0.8603,0.8608,73600000.0
2008-01-08 07:45:00,0.86087,0.86106,0.86072,0.86079,87200000.0
2008-01-08 07:50:00,0.86086,0.86116,0.8603,0.86116,58000000.0
2008-01-08 07:55:00,0.8612,0.86132,0.86035,0.86075,74000000.0
2008-01-08 08:00:00,0.86064,0.86067,0.86029,0.86029,60800000.0
2008-01-08 08:05:00,0.86071,0.86102,0.86057,0.86087,75000000.0
2008-01-08 08:10:00,0.86075,0.86083,0.86053,0.86078,94200000.0
2008-01-08 08:15:00,0.86097,0.86151,0.86093,0.86148,80400000.0
2008-01-08 08:20:00,0.86159,0.86183,0.86135,0.86154,92200000.0
2008-01-08 08:25:00,0.86154,0.8616,0.8613,0.86148,86800000.0
2008-01-08 08:30:00,0.86125,0.86136,0.86105,0.86115,132200000.0
2008-01-08 08:35:00,0.86112,0.86194,0.86066,0.86183,117200000.0
2008-01-08 08:40:00,0.86206,0.86242,0.86196,0.8622,90000000.0
2008-01-08 08:45:00,0.86222,0.86234,0.86134,0.86134,122400000.0
2008-01-08 08:50:00,0.86192,0.86192,0.86132,0.86171,182400000.0
2008-01-08 08:55:00,0.86176,0.86186,0.86139,0.86159,134800000.0
2008-01-08 09:00:00,0.86157,0.86171,0.86096,0.86099,146200000.0
2008-01-08 09:05:00,0.86081,0.86092,0.86057,0.86075,146400000.0
2008-01-08 09:10:00,0.86074,0.86111,0.85925,0.86018,136400000.0
2008-01-08 09:15:00,0.86029,0.86047,0.86001,0.86016,178400000.0
2008-01-08 09:20:00,0.86008,0.86024,0.8597,0.86007,175200000.0
2008-01-08 09:25:00,0.85998,0.86039,0.85992,0.86015,208000000.0
2008-01-08 09:30:00,0.86042,0.86045,0.85959,0.85961,146400000.0
2008-01-08 09:35:00,0.85931,0.85987,0.8593,0.8597,232200000.0
2008-01-08 09:40:00,0.85959,0.86039,0.85956,0.86027,228400000.0
2008-01-08 09:45:00,0.86038,0.86128,0.86038,0.8612,130600000.0
2008-01-08 09:50:00,0.86107,0.86108,0.85993,0.85993,320600000.0
2008-01-08 09:55:00,0.85993,0.86062,0.85987,0.86045,233000000.0
2008-01-08 10:00:00,0.86051,0.86141,0.86035,0.86141,267200000.0
2008-01-08 10:05:00,0.86129,0.86134,0.86056,0.86072,261200000.0
2008-01-08 10:10:00,0.86067,0.86174,0.86019,0.86174,307000000.0
2008-01-08 10:15:00,0.86178,0.86276,0.86146,0.86275,227400000.0
2008-01-08 10:20:00,0.86308,0.86308,0.86253,0.86299,204600000.0
2008-01-08 10:25:00,0.86298,0.86306,0.8619,0.86194,372800000.0
2008-01-08 10:30:00,0.86168,0.86189,0.86132,0.86166,199800000.0
2008-01-08 10:35:00,0.86171,0.86205,0.86149,0.862,124200000.0
2008-01-08 10:40:00,0.86184,0.86184,0.86075,0.86084,103400000.0
2008-01-08 10:45:00,0.86099,0.86128,0.86075,0.86075,145200000.0
2008-01-08 10:50:00,0.86067,0.86099,0.86053,0.86091,183600000.0
2008-01-08 10:55:00,0.86074,0.86091,0.86036,0.86091,233200000.0
2008-01-08 11:00:00,0.8611,0.86135,0.86096,0.86096,197200000.0
2008-01-08 11:05:00,0.86097,0.86104,0.86008,0.86008,160400000.0
2008-01-08 11:10:00,0.86009,0.86009,0.85863,0.85877,317800000.0
2008-01-08 11:15:00,0.85875,0.85882,0.85847,0.85871,124200000.0
2008-01-08 11:20:00,0.85881,0.85929,0.85862,0.85879,227800000.0
2008-01-08 11:25:00,0.85881,0.85881,0.85806,0.85806,171200000.0
2008-01-08 11:30:00,0.85814,0.85834,0.85807,0.85834,171600000.0
2008-01-08 11:35:00,0.85835,0.85863,0.85817,0.85848,199800000.0
2008-01-08 11:40:00,0.8585,0.85852,0.85788,0.85815,167800000.0
2008-01-08 11:45:00,0.85823,0.85924,0.85788,0.85924,207800000.0
2008-01-08 11:50:00,0.85924,0.85938,0.85898,0.85928,200000000.0
2008-01-08 11:55:00,0.85926,0.85936,0.85843,0.85843,238200000.0
2008-01-08 12:00:00,0.85844,0.85889,0.85821,0.85821,144800000.0
2008-01-08 12:05:00,0.85814,0.85865,0.85799,0.85835,90000000.0
2008-01-08 12:10:00,0.85837,0.8592,0.85837,0.85889,125200000.0
2008-01-08 12:15:00,0.85881,0.86025,0.85881,0.86025,207200000.0
2008-01-08 12:20:00,0.86,0.86012,0.85966,0.85987,199600000.0
2008-01-08 12:25:00,0.85979,0.85999,0.8586,0.8586,252400000.0
2008-01-08 12:30:00,0.85937,0.86002,0.85809,0.85971,194400000.0
2008-01-08 12:35:00,0.85967,0.85967,0.85891,0.85898,165200000.0
2008-01-08 12:40:00,0.85898,0.85905,0.85826,0.85895,97000000.0
2008-01-08 12:45:00,0.85884,0.85896,0.85878,0.85882,228400000.0
2008-01-08 12:50:00,0.85896,0.85944,0.85836,0.85875,126200000.0
2008-01-08 12:55:00,0.85885,0.86028,0.85885,0.86021,152800000.0
2008-01-08 13:00:00,0.86011,0.8602,0.85987,0.85991,103600000.0
2008-01-08 13:05:00,0.85942,0.86037,0.85938,0.8602,132800000.0
2008-01-08 13:10:00,0.86025,0.86025,0.85987,0.85988,150800000.0
2008-01-08 13:15:00,0.85981,0.86009,0.85975,0.86003,246000000.0
2008-01-08 13:20:00,0.86004,0.86004,0.85944,0.85944,182200000.0
2008-01-08 13:25:00,0.85938,0.85943,0.85888,0.85888,208200000.0
2008-01-08 13:30:00,0.85898,0.85898,0.85835,0.85835,107600000.0
2008-01-08 13:35:00,0.85833,0.85844,0.85825,0.85832,138800000.0
2008-01-08 13:40:00,0.8582,0.85871,0.85781,0.85863,185800000.0
2008-01-08 13:45:00,0.85864,0.85925,0.85864,0.85919,115600000.0
2008-01-08 13:50:00,0.85924,0.85924,0.85897,0.85912,150800000.0
2008-01-08 13:55:00,0.8592,0.85936,0.85896,0.85896,170000000.0
2008-01-08 14:00:00,0.85905,0.85908,0.85857,0.8589,130000000.0
2008-01-08 14:05:00,0.85882,0.85915,0.85875,0.85911,157200000.0
2008-01-08 14:10:00,0.85913,0.8593,0.85857,0.85898,121600000.0
2008-01-08 14:15:00,0.8591,0.85932,0.85874,0.85875,140600000.0
2008-01-08 14:20:00,0.85871,0.85888,0.85838,0.85863,126000000.0
2008-01-08 14:25:00,0.85864,0.85909,0.8585,0.85891,102200000.0
2008-01-08 14:30:00,0.85917,0.85917,0.85887,0.85909,66000000.0
2008-01-08 14:35:00,0.85901,0.85965,0.85886,0.85946,75600000.0
2008-01-08 14:40:00,0.85957,0.85967,0.85923,0.85953,60800000.0
2008-01-08 14:45:00,0.85943,0.86066,0.85935,0.86063,58000000.0
2008-01-08 14:50:00,0.86056,0.86066,0.86026,0.86056,67600000.0
2008-01-08 14:55:00,0.8606,0.86064,0.86002,0.86044,66600000.0
2008-01-08 15:00:00,0.86042,0.86053,0.85931,0.86004,61800000.0
2008-01-08 15:05:00,0.86041,0.86109,0.85947,0.86109,72000000.0
2008-01-08 15:10:00,0.86098,0.86116,0.86016,0.8603,62800000.0
2008-01-08 15:15:00,0.86022,0.86033,0.86,0.86025,63400000.0
2008-01-08 15:20:00,0.86023,0.86056,0.86013,0.86055,74000000.0
2008-01-08 15:25:00,0.86064,0.86069,0.86013,0.86043,67200000.0
2008-01-08 15:30:00,0.86054,0.86091,0.86043,0.86063,60800000.0
2008-01-08 15:35:00,0.86063,0.86064,0.86,0.86062,67000000.0
2008-01-08 15:40:00,0.86075,0.86078,0.86007,0.86027,67600000.0
2008-01-08 15:45:00,0.86025,0.86063,0.86005,0.8605,78400000.0
2008-01-08 15:50:00,0.86041,0.8606,0.86027,0.86027,70800000.0
2008-01-08 15:55:00,0.86023,0.86023,0.85878,0.85911,69800000.0
2008-01-08 16:00:00,0.85892,0.85918,0.85775,0.85877,66600000.0
2008-01-08 16:05:00,0.85895,0.85918,0.85876,0.85885,72000000.0
2008-01-08 16:10:00,0.85883,0.85894,0.85862,0.85885,68800000.0
2008-01-08 16:15:00,0.85871,0.85919,0.8579,0.85891,62600000.0
2008-01-08 16:20:00,0.85883,0.85899,0.85864,0.85869,69200000.0
2008-01-08 16:25:00,0.85881,0.85893,0.85846,0.85884,70800000.0
2008-01-08 16:30:00,0.85875,0.85908,0.85803,0.85803,62400000.0
2008-01-08 16:35:00,0.85816,0.85843,0.85768,0.85816,72000000.0
2008-01-08 16:40:00,0.85817,0.85932,0.85793,0.85925,70400000.0
2008-01-08 16:45:00,0.8592,0.85922,0.85874,0.859,77200000.0
2008-01-08 16:50:00,0.85885,0.85892,0.85835,0.85851,58400000.0
2008-01-08 16:55:00,0.85844,0.85862,0.85775,0.85775,66400000.0
2008-01-08 17:00:00,0.8574,0.85904,0.85737,0.85904,67200000.0
2008-01-08 17:05:00,0.85915,0.8597,0.85914,0.85966,62400000.0
2008-01-08 17:10:00,0.85964,0.86008,0.85943,0.85987,65600000.0
2008-01-08 17:15:00,0.85998,0.86033,0.85989,0.86024,66000000.0
2008-01-08 17:20:00,0.86026,0.86059,0.85994,0.86038,67600000.0
2008-01-08 17:25:00,0.8602,0.8602,0.85939,0.85972,60000000.0
2008-01-08 17:30:00,0.85983,0.86069,0.85937,0.86067,66400000.0
2008-01-08 17:35:00,0.86049,0.86059,0.86015,0.86051,68600000.0
2008-01-08 17:40:00,0.86051,0.86145,0.86035,0.86142,71400000.0
2008-01-08 17:45:00,0.86149,0.86167,0.86063,0.86076,68800000.0
2008-01-08 17:50:00,0.86081,0.86142,0.8606,0.8613,64400000.0
2008-01-08 17:55:00,0.86119,0.86142,0.86068,0.8608,62400000.0
2008-01-08 18:00:00,0.86062,0.86062,0.8601,0.8601,69200000.0
2008-01-08 18:05:00,0.85984,0.86005,0.85958,0.85981,67600000.0
2008-01-08 18:10:00,0.85968,0.85969,0.85852,0.85873,58400000.0
2008-01-08 18:15:00,0.8587,0.85922,0.85829,0.8592,64000000.0
2008-01-08 18:20:00,0.8593,0.85935,0.85871,0.85882,66000000.0
2008-01-08 18:25:00,0.85878,0.85976,0.85848,0.85976,76000000.0
2008-01-08 18:30:00,0.8597,0.8597,0.85843,0.85904,70800000.0
2008-01-08 18:35:00,0.85904,0.85904,0.85863,0.8589,65000000.0
2008-01-08 18:40:00,0.85883,0.85888,0.85847,0.85856,73600000.0
2008-01-08 18:45:00,0.85856,0.85881,0.8581,0.8587,64000000.0
2008-01-08 18:50:00,0.85864,0.85921,0.85846,0.85889,79400000.0
2008-01-08 18:55:00,0.85887,0.85911,0.85878,0.859,68000000.0
2008-01-08 19:00:00,0.85879,0.85889,0.85856,0.85883,67000000.0
2008-01-08 19:05:00,0.85894,0.85936,0.85869,0.85919,64000000.0
2008-01-08 19:10:00,0.85871,0.85995,0.85871,0.85988,66600000.0
2008-01-08 19:15:00,0.8599,0.85992,0.85864,0.85931,57600000.0
2008-01-08 19:20:00,0.85916,0.85958,0.85901,0.85901,56400000.0
2008-01-08 19:25:00,0.85958,0.86002,0.85939,0.85996,65600000.0
2008-01-08 19:30:00,0.86001,0.86062,0.8597,0.8597,66400000.0
2008-01-08 19:35:00,0.85971,0.85999,0.85956,0.85983,65000000.0
2008-01-08 19:40:00,0.85929,0.85976,0.85904,0.85921,62800000.0
2008-01-08 19:45:00,0.85932,0.85971,0.85893,0.8594,62200000.0
2008-01-08 19:50:00,0.85955,0.86002,0.85924,0.85993,74000000.0
2008-01-08 19:55:00,0.85999,0.85999,0.85953,0.85981,68800000.0
2008-01-08 20:00:00,0.85924,0.85987,0.85916,0.85948,66600000.0
2008-01-08 20:05:00,0.85932,0.8602,0.85919,0.86018,65200000.0
2008-01-08 20:10:00,0.86013,0.86086,0.86005,0.86076,69200000.0
2008-01-08 20:15:00,0.86074,0.86074,0.86019,0.86019,67200000.0
2008-01-08 20:20:00,0.8601,0.8605,0.85946,0.86028,65600000.0
2008-01-08 20:25:00,0.86024,0.86112,0.86024,0.8611,55400000.0
2008-01-08 20:30:00,0.86112,0.86112,0.86007,0.86087,71400000.0
2008-01-08 20:35:00,0.86089,0.86089,0.86037,0.86057,61200000.0
2008-01-08 20:40:00,0.86063,0.86102,0.86063,0.86102,70800000.0
2008-01-08 20:45:00,0.86099,0.8611,0.86077,0.86104,68200000.0
2008-01-08 20:50:00,0.861,0.8617,0.86044,0.8617,61600000.0
2008-01-08 20:55:00,0.86164,0.8619,0.86142,0.86183,59000000.0
2008-01-08 21:00:00,0.86192,0.86204,0.86166,0.8618,66600000.0
2008-01-08 21:05:00,0.86188,0.86253,0.86178,0.86244,67600000.0
2008-01-08 21:10:00,0.86258,0.86265,0.86184,0.86185,58400000.0
2008-01-08 21:15:00,0.86182,0.86187,0.86133,0.8614,70800000.0
2008-01-08 21:20:00,0.86135,0.86172,0.86103,0.86113,70400000.0
2008-01-08 21:25:00,0.86122,0.86169,0.86097,0.86156,70200000.0
2008-01-08 21:30:00,0.86154,0.86154,0.8602,0.86101,61800000.0
2008-01-08 21:35:00,0.86112,0.86127,0.8609,0.86099,69800000.0
2008-01-08 21:40:00,0.86102,0.8611,0.86063,0.86074,64400000.0
2008-01-08 21:45:00,0.86077,0.86083,0.85956,0.85987,63200000.0
2008-01-08 21:50:00,0.85994,0.86067,0.85948,0.85963,74600000.0
2008-01-08 21:55:00,0.85947,0.85989,0.85894,0.85968,64400000.0
2008-01-08 22:00:00,0.85968,0.85981,0.85894,0.85896,75200000.0
2008-01-08 22:05:00,0.85917,0.85942,0.85884,0.85888,59200000.0
2008-01-08 22:10:00,0.85883,0.85895,0.85859,0.85874,64000000.0
2008-01-08 22:15:00,0.85873,0.85903,0.85842,0.85877,56400000.0
2008-01-08 22:20:00,0.85881,0.8589,0.85814,0.85816,62400000.0
2008-01-08 22:25:00,0.85812,0.85814,0.85728,0.85814,69600000.0
2008-01-08 22:30:00,0.85826,0.85985,0.85825,0.85935,67600000.0
2008-01-08 22:35:00,0.85925,0.85946,0.85832,0.85832,64400000.0
2008-01-08 22:40:00,0.85812,0.8582,0.85758,0.85771,62400000.0
2008-01-08 22:45:00,0.8578,0.85788,0.85711,0.85763,73000000.0
2008-01-08 22:50:00,0.8573,0.8573,0.85539,0.8556,62400000.0
2008-01-08 22:55:00,0.85577,0.85579,0.85407,0.85459,61200000.0
2008-01-08 23:00:00,0.8547,0.85529,0.85452,0.85462,67600000.0
2008-01-08 23:05:00,0.85453,0.85524,0.85296,0.85442,63800000.0
2008-01-08 23:10:00,0.85439,0.85483,0.85394,0.85453,64000000.0
2008-01-08 23:15:00,0.8543,0.8543,0.85306,0.85306,65000000.0
2008-01-08 23:20:00,0.85287,0.85384,0.85277,0.85338,72400000.0
2008-01-08 23:25:00,0.85345,0.85411,0.85345,0.85403,62400000.0
2008-01-08 23:30:00,0.85401,0.85467,0.85399,0.85424,60800000.0
2008-01-08 23:35:00,0.85433,0.85448,0.85402,0.85448,66800000.0
2008-01-08 23:40:00,0.85457,0.85457,0.85418,0.85439,64400000.0
2008-01-08 23:45:00,0.85431,0.85457,0.85356,0.8542,61600000.0
2008-01-08 23:50:00,0.85443,0.85508,0.85443,0.85506,62400000.0
2008-01-08 23:55:00,0.85498,0.85512,0.85456,0.8548,74000000.0
2008-01-09 00:00:00,0.85479,0.85531,0.85458,0.8552,69200000.0
2008-01-09 00:05:00,0.85525,0.85537,0.85501,0.8552,64400000.0
2008-01-09 00:10:00,0.85507,0.85553,0.85473,0.8553,55400000.0
2008-01-09 00:15:00,0.85524,0.85542,0.85468,0.85468,54800000.0
2008-01-09 00:20:00,0.85476,0.85533,0.85476,0.85505,56400000.0
2008-01-09 00:25:00,0.85538,0.85577,0.85518,0.85573,64400000.0
2008-01-09 00:30:00,0.85566,0.85566,0.85479,0.85527,60800000.0
2008-01-09 00:35:00,0.85525,0.85534,0.85495,0.85495,57000000.0
2008-01-09 00:40:00,0.85512,0.85573,0.85465,0.85563,69800000.0
2008-01-09 00:45:00,0.85568,0.85568,0.85481,0.85486,68800000.0
2008-01-09 00:50:00,0.8549,0.85515,0.85446,0.85512,59600000.0
2008-01-09 00:55:00,0.85515,0.85515,0.85464,0.85488,72400000.0
2008-01-09 01:00:00,0.85499,0.85527,0.85495,0.85512,66000000.0
2008-01-09 01:05:00,0.85514,0.85515,0.85487,0.85492,60800000.0
2008-01-09 01:10:00,0.85503,0.85547,0.85487,0.85536,62400000.0
2008-01-09 01:15:00,0.85539,0.85552,0.85496,0.85518,66600000.0
2008-01-09 01:20:00,0.85529,0.85531,0.85494,0.85511,60800000.0
2008-01-09 01:25:00,0.85517,0.85524,0.8547,0.85511,66000000.0
2008-01-09 01:30:00,0.85509,0.85537,0.85438,0.85524,61200000.0
2008-01-09 01:35:00,0.85532,0.85532,0.85486,0.85487,66000000.0
2008-01-09 01:40:00,0.8549,0.8549,0.85459,0.85482,70800000.0
2008-01-09 01:45:00,0.85485,0.85494,0.8546,0.85475,66600000.0
2008-01-09 01:50:00,0.85469,0.85489,0.8546,0.85482,51600000.0
2008-01-09 01:55:00,0.85481,0.85516,0.85425,0.85425,72000000.0
2008-01-09 02:00:00,0.85448,0.85448,0.85394,0.85394,99600000.0
2008-01-09 02:05:00,0.85399,0.8542,0.85312,0.85402,63400000.0
2008-01-09 02:10:00,0.85374,0.85411,0.85353,0.85381,59200000.0
2008-01-09 02:15:00,0.85388,0.8543,0.85359,0.8543,69800000.0
2008-01-09 02:20:00,0.85411,0.85427,0.85329,0.85415,74000000.0
2008-01-09 02:25:00,0.8542,0.85434,0.85408,0.85431,66000000.0
2008-01-09 02:30:00,0.85442,0.85523,0.85352,0.85371,83600000.0
2008-01-09 02:35:00,0.85369,0.85411,0.85319,0.85361,58000000.0
2008-01-09 02:40:00,0.85373,0.85379,0.8532,0.85364,68800000.0
2008-01-09 02:45:00,0.85359,0.85417,0.85338,0.85403,56400000.0
2008-01-09 02:50:00,0.85399,0.85464,0.85394,0.85446,65000000.0
2008-01-09 02:55:00,0.85466,0.85522,0.85466,0.85522,68800000.0
2008-01-09 03:00:00,0.8548,0.8548,0.85378,0.85443,67200000.0
2008-01-09 03:05:00,0.85448,0.85482,0.85425,0.85482,58000000.0
2008-01-09 03:10:00,0.85494,0.85494,0.85337,0.85344,69000000.0
2008-01-09 03:15:00,0.85331,0.85388,0.85318,0.85364,70800000.0
2008-01-09 03:20:00,0.85362,0.85362,0.8531,0.85341,56400000.0
2008-01-09 03:25:00,0.85323,0.85332,0.8529,0.8529,81600000.0
2008-01-09 03:30:00,0.85308,0.85361,0.85308,0.85356,66400000.0
2008-01-09 03:35:00,0.85362,0.85427,0.85339,0.85413,65600000.0
2008-01-09 03:40:00,0.85415,0.85422,0.85334,0.85422,71000000.0
2008-01-09 03:45:00,0.85406,0.85433,0.85389,0.85409,54400000.0
2008-01-09 03:50:00,0.85423,0.85457,0.85419,0.85457,51200000.0
2008-01-09 03:55:00,0.85413,0.85459,0.85394,0.8545,67200000.0
2008-01-09 04:00:00,0.8543,0.85449,0.85342,0.85416,82400000.0
2008-01-09 04:05:00,0.85416,0.85425,0.85374,0.85388,68800000.0
2008-01-09 04:10:00,0.85396,0.85433,0.8538,0.85422,69800000.0
2008-01-09 04:15:00,0.85405,0.85406,0.85317,0.85393,67200000.0
2008-01-09 04:20:00,0.85393,0.85406,0.85344,0.85355,59200000.0
2008-01-09 04:25:00,0.85345,0.85373,0.85264,0.85345,70800000.0
2008-01-09 04:30:00,0.85363,0.85367,0.8532,0.8533,72800000.0
2008-01-09 04:35:00,0.8534,0.85359,0.8525,0.85343,64000000.0
2008-01-09 04:40:00,0.853,0.85362,0.85287,0.85358,56000000.0
2008-01-09 04:45:00,0.85359,0.85363,0.8534,0.85357,60800000.0
2008-01-09 04:50:00,0.85353,0.85353,0.8528,0.85292,56400000.0
2008-01-09 04:55:00,0.85295,0.85365,0.85289,0.85362,91400000.0
2008-01-09 05:00:00,0.85367,0.85374,0.85295,0.85308,66000000.0
2008-01-09 05:05:00,0.85289,0.8531,0.8523,0.8531,72000000.0
2008-01-09 05:10:00,0.8531,0.85311,0.85284,0.85301,74000000.0
2008-01-09 05:15:00,0.85306,0.85315,0.85237,0.85311,54000000.0
2008-01-09 05:20:00,0.85322,0.85359,0.85276,0.8532,64400000.0
2008-01-09 05:25:00,0.8532,0.8532,0.8529,0.85311,86400000.0
2008-01-09 05:30:00,0.85296,0.85346,0.85289,0.85324,68000000.0
2008-01-09 05:35:00,0.8533,0.85342,0.8531,0.85311,55200000.0
2008-01-09 05:40:00,0.85336,0.85356,0.85319,0.85321,62800000.0
2008-01-09 05:45:00,0.85337,0.85353,0.85322,0.85331,79800000.0
2008-01-09 05:50:00,0.85327,0.85331,0.85303,0.85309,68800000.0
2008-01-09 05:55:00,0.85287,0.85311,0.85284,0.8529,71400000.0
2008-01-09 06:00:00,0.85288,0.85296,0.85272,0.85296,81600000.0
2008-01-09 06:05:00,0.85285,0.85339,0.85274,0.85328,54800000.0
2008-01-09 06:10:00,0.85339,0.85349,0.85274,0.85325,71800000.0
2008-01-09 06:15:00,0.85317,0.85342,0.85303,0.85316,73000000.0
2008-01-09 06:20:00,0.85322,0.8535,0.85303,0.85336,64000000.0
2008-01-09 06:25:00,0.85339,0.8539,0.85269,0.85376,70400000.0
2008-01-09 06:30:00,0.85385,0.85385,0.85348,0.85361,57000000.0
2008-01-09 06:35:00,0.85366,0.85366,0.85298,0.85322,58600000.0
2008-01-09 06:40:00,0.85321,0.85341,0.85302,0.85341,64000000.0
2008-01-09 06:45:00,0.85329,0.8535,0.85324,0.8535,68200000.0
2008-01-09 06:50:00,0.85346,0.85401,0.8534,0.85387,72400000.0
2008-01-09 06:55:00,0.85381,0.85416,0.85374,0.85401,68000000.0
2008-01-09 07:00:00,0.85401,0.85462,0.8539,0.85425,70400000.0
2008-01-09 07:05:00,0.85405,0.85469,0.85381,0.85465,64000000.0
2008-01-09 07:10:00,0.85455,0.85455,0.85405,0.85436,67200000.0
2008-01-09 07:15:00,0.85457,0.85469,0.85413,0.85413,68000000.0
2008-01-09 07:20:00,0.85453,0.85506,0.85445,0.85486,59200000.0
2008-01-09 07:25:00,0.85489,0.85523,0.85456,0.85519,60000000.0
2008-01-09 07:30:00,0.85507,0.85541,0.85468,0.8554,63400000.0
2008-01-09 07:35:00,0.85544,0.85554,0.855,0.85552,78200000.0
2008-01-09 07:40:00,0.85545,0.85579,0.85538,0.85538,73600000.0
2008-01-09 07:45:00,0.85529,0.85556,0.85521,0.85553,86400000.0
2008-01-09 07:50:00,0.85565,0.85565,0.85527,0.85564,57600000.0
2008-01-09 07:55:00,0.85558,0.8566,0.85485,0.8566,74000000.0
2008-01-09 08:00:00,0.85653,0.85655,0.85532,0.85532,60800000.0
2008-01-09 08:05:00,0.85544,0.85548,0.85517,0.8554,75200000.0
2008-01-09 08:10:00,0.85544,0.85631,0.85542,0.85626,95200000.0
2008-01-09 08:15:00,0.85626,0.85626,0.85543,0.85552,82000000.0
2008-01-09 08:20:00,0.85549,0.85633,0.85545,0.85633,92200000.0
2008-01-09 08:25:00,0.85627,0.85627,0.85554,0.85605,86200000.0
2008-01-09 08:30:00,0.85609,0.85627,0.85602,0.85613,134000000.0
2008-01-09 08:35:00,0.85621,0.85656,0.8561,0.85619,117200000.0
2008-01-09 08:40:00,0.85623,0.85623,0.8556,0.8556,89600000.0
2008-01-09 08:45:00,0.8555,0.85553,0.85518,0.85535,123600000.0
2008-01-09 08:50:00,0.85539,0.8554,0.85488,0.8554,183000000.0
2008-01-09 08:55:00,0.85535,0.85553,0.85529,0.85548,134400000.0
2008-01-09 09:00:00,0.85549,0.85632,0.85523,0.8563,146400000.0
2008-01-09 09:05:00,0.85629,0.85647,0.8561,0.85642,146000000.0
2008-01-09 09:10:00,0.85651,0.85651,0.85503,0.8559,136000000.0
2008-01-09 09:15:00,0.85577,0.8566,0.85555,0.85656,177600000.0
2008-01-09 09:20:00,0.85643,0.8565,0.85588,0.85597,176200000.0
2008-01-09 09:25:00,0.85596,0.85627,0.85563,0.85573,208800000.0
2008-01-09 09:30:00,0.85559,0.85611,0.85559,0.85601,145000000.0
2008-01-09 09:35:00,0.85624,0.85652,0.85586,0.85632,230600000.0
2008-01-09 09:40:00,0.85605,0.85677,0.85601,0.85672,226800000.0
2008-01-09 09:45:00,0.85649,0.85682,0.8564,0.85682,131600000.0
2008-01-09 09:50:00,0.85675,0.85722,0.85634,0.85717,319400000.0
2008-01-09 09:55:00,0.85715,0.85715,0.85651,0.85679,232400000.0
2008-01-09 10:00:00,0.85679,0.85692,0.85648,0.85661,267000000.0
2008-01-09 10:05:00,0.85662,0.85696,0.85616,0.85653,260200000.0
2008-01-09 10:10:00,0.85656,0.85712,0.85574,0.85673,305000000.0
2008-01-09 10:15:00,0.85665,0.85729,0.85663,0.85681,227800000.0
2008-01-09 10:20:00,0.8568,0.85711,0.85654,0.85661,204000000.0
2008-01-09 10:25:00,0.85659,0.85728,0.85652,0.85715,373200000.0
2008-01-09 10:30:00,0.85676,0.85681,0.85652,0.85666,199600000.0
2008-01-09 10:35:00,0.85665,0.85675,0.85633,0.85646,123400000.0
2008-01-09 10:40:00,0.85646,0.85646,0.85535,0.85603,104000000.0
2008-01-09 10:45:00,0.85596,0.85672,0.85586,0.85661,145800000.0
2008-01-09 10:50:00,0.85648,0.85732,0.85648,0.85725,182000000.0
2008-01-09 10:55:00,0.85721,0.85754,0.85681,0.85743,231400000.0
2008-01-09 11:00:00,0.85734,0.85823,0.85726,0.85796,197200000.0
2008-01-09 11:05:00,0.85782,0.85797,0.85765,0.85783,159800000.0
2008-01-09 11:10:00,0.85784,0.85833,0.85773,0.85833,317200000.0
2008-01-09 11:15:00,0.85816,0.85833,0.85767,0.85769,122000000.0
2008-01-09 11:20:00,0.85772,0.85804,0.85764,0.85794,226600000.0
2008-01-09 11:25:00,0.85784,0.85792,0.8577,0.8577,172000000.0
2008-01-09 11:30:00,0.8577,0.8579,0.85766,0.85775,171200000.0
2008-01-09 11:35:00,0.85787,0.85797,0.85758,0.85781,199800000.0
2008-01-09 11:40:00,0.85724,0.85787,0.85716,0.85787,170000000.0
2008-01-09 11:45:00,0.85782,0.85782,0.85745,0.85762,207400000.0
2008-01-09 11:50:00,0.85716,0.85743,0.85684,0.85712,201600000.0
2008-01-09 11:55:00,0.85702,0.85707,0.85623,0.85633,237800000.0
2008-01-09 12:00:00,0.85633,0.85672,0.85606,0.8566,143400000.0
2008-01-09 12:05:00,0.8567,0.85695,0.85656,0.85659,90000000.0
2008-01-09 12:10:00,0.85659,0.85662,0.85621,0.85621,124200000.0
2008-01-09 12:15:00,0.85627,0.85648,0.85627,0.85644,207200000.0
2008-01-09 12:20:00,0.85666,0.85705,0.85663,0.85681,197600000.0
2008-01-09 12:25:00,0.85657,0.85669,0.85509,0.85542,249400000.0
2008-01-09 12:30:00,0.85646,0.85683,0.85557,0.85665,194000000.0
2008-01-09 12:35:00,0.85712,0.8581,0.85712,0.8581,164600000.0
2008-01-09 12:40:00,0.85814,0.85819,0.85774,0.85774,97000000.0
2008-01-09 12:45:00,0.85763,0.85772,0.85736,0.8574,227000000.0
2008-01-09 12:50:00,0.85752,0.85768,0.8568,0.85752,126600000.0
2008-01-09 12:55:00,0.85757,0.85813,0.85757,0.85787,153000000.0
2008-01-09 13:00:00,0.85785,0.8582,0.85741,0.8581,101800000.0
2008-01-09 13:05:00,0.85784,0.85844,0.8575,0.85811,131600000.0
2008-01-09 13:10:00,0.85815,0.85857,0.85809,0.85842,152400000.0
2008-01-09 13:15:00,0.85847,0.85856,0.85821,0.85842,244800000.0
2008-01-09 13:20:00,0.85852,0.85897,0.85845,0.8586,181200000.0
2008-01-09 13:25:00,0.85861,0.85879,0.85845,0.85853,207800000.0
2008-01-09 13:30:00,0.85864,0.85932,0.85837,0.85928,107200000.0
2008-01-09 13:35:00,0.85918,0.85927,0.85892,0.85917,139200000.0
2008-01-09 13:40:00,0.85912,0.85996,0.85912,0.85988,184800000.0
2008-01-09 13:45:00,0.86003,0.86088,0.86003,0.86038,115200000.0
2008-01-09 13:50:00,0.86038,0.86044,0.86017,0.86026,151200000.0
2008-01-09 13:55:00,0.86027,0.86027,0.85901,0.85918,171200000.0
2008-01-09 14:00:00,0.85956,0.85967,0.85944,0.85952,130200000.0
2008-01-09 14:05:00,0.8595,0.85969,0.8589,0.8589,156000000.0
2008-01-09 14:10:00,0.85907,0.85939,0.85898,0.85929,122000000.0
2008-01-09 14:15:00,0.85953,0.85953,0.85906,0.85908,141200000.0
2008-01-09 14:20:00,0.85905,0.85926,0.85869,0.85897,126000000.0
2008-01-09 14:25:00,0.85902,0.86105,0.85902,0.86076,104800000.0
2008-01-09 14:30:00,0.86073,0.86117,0.86072,0.86096,65600000.0
2008-01-09 14:35:00,0.86095,0.86098,0.86053,0.86095,76000000.0
2008-01-09 14:40:00,0.86104,0.86107,0.86042,0.86047,60800000.0
2008-01-09 14:45:00,0.86046,0.86096,0.86033,0.86094,57000000.0
2008-01-09 14:50:00,0.86113,0.86122,0.86064,0.86072,66600000.0
2008-01-09 14:55:00,0.86083,0.86105,0.86041,0.86047,68000000.0
2008-01-09 15:00:00,0.86044,0.86115,0.86001,0.86086,62400000.0
2008-01-09 15:05:00,0.86085,0.86143,0.86063,0.86108,72000000.0
2008-01-09 15:10:00,0.86115,0.86198,0.86115,0.86152,61800000.0
2008-01-09 15:15:00,0.86133,0.86167,0.86094,0.86104,63400000.0
2008-01-09 15:20:00,0.86098,0.86098,0.86039,0.86041,73600000.0
2008-01-09 15:25:00,0.86041,0.8605,0.86002,0.86036,67200000.0
2008-01-09 15:30:00,0.8604,0.86056,0.85988,0.86013,60800000.0
2008-01-09 15:35:00,0.86018,0.86075,0.86018,0.86044,67600000.0
2008-01-09 15:40:00,0.8605,0.86092,0.8604,0.86081,68000000.0
2008-01-09 15:45:00,0.86106,0.86112,0.86053,0.86053,79600000.0
2008-01-09 15:50:00,0.86046,0.86053,0.86016,0.86023,71200000.0
2008-01-09 15:55:00,0.86035,0.86036,0.85946,0.85946,70800000.0
2008-01-09 16:00:00,0.85941,0.85948,0.85776,0.85879,67600000.0
2008-01-09 16:05:00,0.85891,0.85949,0.85879,0.85892,72000000.0
2008-01-09 16:10:00,0.85888,0.85934,0.85859,0.85934,68800000.0
2008-01-09 16:15:00,0.85951,0.86057,0.85951,0.85992,62400000.0
2008-01-09 16:20:00,0.85992,0.86034,0.85992,0.86034,69200000.0
2008-01-09 16:25:00,0.86047,0.86051,0.86008,0.8605,71600000.0
2008-01-09 16:30:00,0.86044,0.86046,0.85994,0.86012,61800000.0
2008-01-09 16:35:00,0.86017,0.86076,0.85939,0.86073,72800000.0
2008-01-09 16:40:00,0.8609,0.86158,0.86076,0.86152,69800000.0
2008-01-09 16:45:00,0.86157,0.86162,0.86058,0.86134,76600000.0
2008-01-09 16:50:00,0.86143,0.86147,0.86046,0.86067,57000000.0
2008-01-09 16:55:00,0.86071,0.86105,0.86024,0.86105,65600000.0
2008-01-09 17:00:00,0.8609,0.86105,0.86036,0.86103,67600000.0
2008-01-09 17:05:00,0.86082,0.86114,0.86056,0.86099,62400000.0
2008-01-09 17:10:00,0.86113,0.86176,0.86113,0.86162,65000000.0
2008-01-09 17:15:00,0.86173,0.86173,0.86112,0.86121,67600000.0
2008-01-09 17:20:00,0.86127,0.86142,0.86075,0.861,67200000.0
2008-01-09 17:25:00,0.86104,0.86136,0.86076,0.86084,59200000.0
2008-01-09 17:30:00,0.86075,0.86102,0.86028,0.86094,65000000.0
2008-01-09 17:35:00,0.86071,0.86099,0.85995,0.86089,69200000.0
2008-01-09 17:40:00,0.86094,0.8612,0.86086,0.86092,72400000.0
2008-01-09 17:45:00,0.86098,0.86181,0.86092,0.86168,68800000.0
2008-01-09 17:50:00,0.8617,0.8617,0.86128,0.86138,63200000.0
2008-01-09 17:55:00,0.86134,0.86149,0.86044,0.86044,63200000.0
2008-01-09 18:00:00,0.86029,0.86049,0.85979,0.86,69200000.0
2008-01-09 18:05:00,0.85986,0.86016,0.85982,0.85996,67600000.0
2008-01-09 18:10:00,0.8597,0.85996,0.85953,0.85984,57000000.0
2008-01-09 18:15:00,0.86002,0.86012,0.85918,0.85927,64000000.0
2008-01-09 18:20:00,0.85914,0.86001,0.85905,0.85995,65600000.0
2008-01-09 18:25:00,0.86003,0.86012,0.85842,0.85972,74600000.0
2008-01-09 18:30:00,0.8597,0.85978,0.85924,0.85947,69800000.0
2008-01-09 18:35:00,0.85942,0.85951,0.85915,0.85945,65600000.0
2008-01-09 18:40:00,0.8595,0.85956,0.8592,0.85949,74000000.0
2008-01-09 18:45:00,0.8593,0.85964,0.85913,0.85933,64400000.0
2008-01-09 18:50:00,0.85887,0.85924,0.85849,0.85873,79800000.0
2008-01-09 18:55:00,0.85878,0.85939,0.85869,0.85939,67200000.0
2008-01-09 19:00:00,0.85956,0.85964,0.85918,0.85957,67000000.0
2008-01-09 19:05:00,0.85957,0.86001,0.85944,0.86001,64000000.0
2008-01-09 19:10:00,0.86,0.86045,0.86,0.8602,67200000.0
2008-01-09 19:15:00,0.86033,0.86066,0.85941,0.86039,58000000.0
2008-01-09 19:20:00,0.86006,0.86032,0.85997,0.86022,56000000.0
2008-01-09 19:25:00,0.8604,0.86042,0.85977,0.86015,65600000.0
2008-01-09 19:30:00,0.86042,0.86043,0.8597,0.85983,66000000.0
2008-01-09 19:35:00,0.85998,0.86026,0.85991,0.86011,65600000.0
2008-01-09 19:40:00,0.86031,0.86031,0.85969,0.85974,62200000.0
2008-01-09 19:45:00,0.85974,0.85987,0.85931,0.85957,62400000.0
2008-01-09 19:50:00,0.85972,0.86042,0.85944,0.86031,73600000.0
2008-01-09 19:55:00,0.86037,0.86046,0.85957,0.86006,68800000.0
2008-01-09 20:00:00,0.86011,0.86066,0.85966,0.86053,66600000.0
2008-01-09 20:05:00,0.86051,0.86062,0.85981,0.86028,63400000.0
2008-01-09 20:10:00,0.85981,0.86008,0.85958,0.85985,69200000.0
2008-01-09 20:15:00,0.85938,0.85981,0.85936,0.85939,67600000.0
2008-01-09 20:20:00,0.85936,0.85981,0.85928,0.85975,65800000.0
2008-01-09 20:25:00,0.8597,0.85974,0.85932,0.85965,56000000.0
2008-01-09 20:30:00,0.85968,0.8597,0.85864,0.85938,70800000.0
2008-01-09 20:35:00,0.85944,0.85982,0.85892,0.85902,61200000.0
2008-01-09 20:40:00,0.85924,0.8597,0.85916,0.85957,70800000.0
2008-01-09 20:45:00,0.85941,0.8595,0.85911,0.85914,69200000.0
2008-01-09 20:50:00,0.85919,0.85936,0.85875,0.85899,62000000.0
2008-01-09 20:55:00,0.85883,0.85883,0.85847,0.85876,60000000.0
2008-01-09 21:00:00,0.85877,0.85877,0.85789,0.8582,67200000.0
2008-01-09 21:05:00,0.85826,0.85826,0.85768,0.85768,68400000.0
2008-01-09 21:10:00,0.85784,0.85863,0.85777,0.85799,60000000.0
2008-01-09 21:15:00,0.85785,0.85835,0.85785,0.85835,71200000.0
2008-01-09 21:20:00,0.85836,0.85948,0.85814,0.85922,70800000.0
2008-01-09 21:25:00,0.8592,0.85926,0.85866,0.85897,71200000.0
2008-01-09 21:30:00,0.85891,0.86019,0.85852,0.8594,62400000.0
2008-01-09 21:35:00,0.85925,0.85935,0.85862,0.85878,69800000.0
2008-01-09 21:40:00,0.85911,0.85933,0.85896,0.85931,63800000.0
2008-01-09 21:45:00,0.85927,0.85929,0.859,0.85923,62400000.0
2008-01-09 21:50:00,0.85939,0.86031,0.85937,0.85967,76000000.0
2008-01-09 21:55:00,0.85966,0.85968,0.85867,0.85885,64000000.0
2008-01-09 22:00:00,0.85879,0.8596,0.85877,0.8596,75200000.0
2008-01-09 22:05:00,0.85976,0.86052,0.85976,0.86047,69200000.0
2008-01-09 22:10:00,0.86058,0.86085,0.86025,0.86063,64400000.0
2008-01-09 22:15:00,0.86063,0.86135,0.86061,0.86124,56000000.0
2008-01-09 22:20:00,0.86122,0.86159,0.86118,0.86147,61800000.0
2008-01-09 22:25:00,0.86142,0.86148,0.86062,0.86079,68200000.0
2008-01-09 22:30:00,0.86075,0.86075,0.86011,0.86016,67200000.0
2008-01-09 22:35:00,0.86025,0.86038,0.86003,0.86017,51200000.0
2008-01-09 22:40:00,0.86026,0.86107,0.85972,0.86096,61800000.0
2008-01-09 22:45:00,0.86113,0.86122,0.86061,0.86096,73000000.0
2008-01-09 22:50:00,0.86092,0.86097,0.86046,0.86046,62400000.0
2008-01-09 22:55:00,0.86069,0.86127,0.86052,0.86127,60800000.0
2008-01-09 23:00:00,0.86123,0.86166,0.86102,0.86131,67600000.0
2008-01-09 23:05:00,0.86131,0.86156,0.86028,0.86145,64000000.0
2008-01-09 23:10:00,0.86145,0.86181,0.86142,0.86177,70400000.0
2008-01-09 23:15:00,0.86162,0.86162,0.8606,0.8606,65600000.0
2008-01-09 23:20:00,0.86123,0.86166,0.86106,0.86157,62200000.0
2008-01-09 23:25:00,0.86164,0.86169,0.86149,0.86161,62400000.0
2008-01-09 23:30:00,0.8616,0.86214,0.8612,0.8621,62400000.0
2008-01-09 23:35:00,0.86221,0.8624,0.86183,0.86183,66000000.0
2008-01-09 23:40:00,0.86184,0.86203,0.8609,0.86175,65600000.0
2008-01-09 23:45:00,0.86163,0.86242,0.8608,0.86222,60800000.0
2008-01-09 23:50:00,0.86224,0.86228,0.86157,0.8622,62400000.0
2008-01-09 23:55:00,0.86222,0.86266,0.86175,0.86247,74000000.0
2008-01-10 00:00:00,0.86221,0.86255,0.86197,0.86207,68800000.0
2008-01-10 00:05:00,0.86202,0.86252,0.86192,0.86248,64000000.0
2008-01-10 00:10:00,0.86253,0.86325,0.86253,0.86318,55400000.0
2008-01-10 00:15:00,0.86307,0.86307,0.8625,0.86256,56400000.0
2008-01-10 00:20:00,0.8626,0.86285,0.86245,0.86245,46400000.0
2008-01-10 00:25:00,0.86274,0.86303,0.86249,0.86303,63400000.0
2008-01-10 00:30:00,0.86314,0.8633,0.86286,0.86304,60800000.0
2008-01-10 00:35:00,0.86332,0.86343,0.86324,0.86325,57600000.0
2008-01-10 00:40:00,0.86331,0.86331,0.86214,0.86302,70400000.0
2008-01-10 00:45:00,0.86331,0.86362,0.86309,0.86352,68800000.0
2008-01-10 00:50:00,0.8635,0.86428,0.86339,0.86393,60400000.0
2008-01-10 00:55:00,0.86431,0.86453,0.8641,0.86413,72000000.0
2008-01-10 01:00:00,0.86418,0.86427,0.8634,0.86359,65600000.0
2008-01-10 01:05:00,0.86352,0.86377,0.86333,0.86353,58600000.0
2008-01-10 01:10:00,0.86344,0.86344,0.8631,0.86332,61800000.0
2008-01-10 01:15:00,0.86336,0.86344,0.86311,0.86342,67800000.0
2008-01-10 01:20:00,0.86343,0.86367,0.86325,0.86344,61200000.0
2008-01-10 01:25:00,0.86348,0.86349,0.86262,0.86327,65000000.0
2008-01-10 01:30:00,0.86332,0.86358,0.8626,0.86351,61600000.0
2008-01-10 01:35:00,0.86358,0.86369,0.86315,0.86315,66400000.0
2008-01-10 01:40:00,0.86272,0.8634,0.86272,0.86332,70400000.0
2008-01-10 01:45:00,0.8632,0.86323,0.8626,0.86309,67200000.0
2008-01-10 01:50:00,0.86305,0.86355,0.86295,0.86332,68800000.0
2008-01-10 01:55:00,0.8634,0.86346,0.86252,0.86328,72000000.0
2008-01-10 02:00:00,0.86345,0.86377,0.86295,0.86296,99600000.0
2008-01-10 02:05:00,0.86352,0.86365,0.8627,0.86355,64000000.0
2008-01-10 02:10:00,0.86331,0.86358,0.86305,0.86358,60000000.0
2008-01-10 02:15:00,0.86361,0.86409,0.8634,0.86405,62400000.0
2008-01-10 02:20:00,0.86387,0.86409,0.863,0.86349,74000000.0
2008-01-10 02:25:00,0.86363,0.86405,0.86361,0.86375,66000000.0
2008-01-10 02:30:00,0.86387,0.86407,0.86335,0.86392,74000000.0
2008-01-10 02:35:00,0.86385,0.86385,0.86287,0.86337,57000000.0
2008-01-10 02:40:00,0.86337,0.86409,0.86337,0.86409,68200000.0
2008-01-10 02:45:00,0.8642,0.8642,0.86288,0.8632,56400000.0
2008-01-10 02:50:00,0.86309,0.86327,0.86262,0.86309,65600000.0
2008-01-10 02:55:00,0.86305,0.86327,0.86294,0.86308,68800000.0
2008-01-10 03:00:00,0.86277,0.86287,0.86193,0.86258,67000000.0
2008-01-10 03:05:00,0.86266,0.86344,0.86263,0.86344,57600000.0
2008-01-10 03:10:00,0.86357,0.86371,0.86337,0.86364,68200000.0
2008-01-10 03:15:00,0.86363,0.86372,0.8634,0.86359,69800000.0
2008-01-10 03:20:00,0.86356,0.86362,0.86287,0.86308,56400000.0
2008-01-10 03:25:00,0.86308,0.86342,0.86302,0.86325,81400000.0
2008-01-10 03:30:00,0.86365,0.86387,0.86345,0.86351,66400000.0
2008-01-10 03:35:00,0.8634,0.86382,0.8632,0.86326,66000000.0
2008-01-10 03:40:00,0.86321,0.86327,0.86285,0.86308,71200000.0
2008-01-10 03:45:00,0.86309,0.86323,0.86276,0.86313,50600000.0
2008-01-10 03:50:00,0.86311,0.86318,0.8628,0.86309,51200000.0
2008-01-10 03:55:00,0.8626,0.86311,0.8626,0.86291,67600000.0
2008-01-10 04:00:00,0.8629,0.86325,0.86215,0.86282,80800000.0
2008-01-10 04:05:00,0.86294,0.86321,0.86268,0.86294,69200000.0
2008-01-10 04:10:00,0.86287,0.86324,0.86276,0.86276,70400000.0
2008-01-10 04:15:00,0.86264,0.8627,0.86239,0.8627,67200000.0
2008-01-10 04:20:00,0.86264,0.86282,0.86257,0.86264,58600000.0
2008-01-10 04:25:00,0.86258,0.86278,0.8618,0.86244,70800000.0
2008-01-10 04:30:00,0.86251,0.86287,0.86242,0.86277,72000000.0
2008-01-10 04:35:00,0.86274,0.86295,0.86192,0.86277,63800000.0
2008-01-10 04:40:00,0.86274,0.86278,0.86167,0.86254,65400000.0
2008-01-10 04:45:00,0.86261,0.86266,0.86216,0.8623,60800000.0
2008-01-10 04:50:00,0.86213,0.86246,0.86213,0.86231,57600000.0
2008-01-10 04:55:00,0.86206,0.86236,0.86169,0.86231,70400000.0
2008-01-10 05:00:00,0.86249,0.8631,0.86249,0.86298,65600000.0
2008-01-10 05:05:00,0.8629,0.86302,0.86228,0.86285,71200000.0
2008-01-10 05:10:00,0.86278,0.86301,0.86277,0.86298,74000000.0
2008-01-10 05:15:00,0.863,0.86321,0.86257,0.86276,51200000.0
2008-01-10 05:20:00,0.86312,0.86313,0.86213,0.86266,49600000.0
2008-01-10 05:25:00,0.8628,0.86288,0.86255,0.86273,86800000.0
2008-01-10 05:30:00,0.86263,0.86292,0.86259,0.86288,67800000.0
2008-01-10 05:35:00,0.86285,0.86298,0.86278,0.8628,59600000.0
2008-01-10 05:40:00,0.86265,0.86315,0.86265,0.86292,62800000.0
2008-01-10 05:45:00,0.86263,0.86322,0.86263,0.86309,80800000.0
2008-01-10 05:50:00,0.86276,0.86321,0.86255,0.86295,69200000.0
2008-01-10 05:55:00,0.86301,0.86314,0.8629,0.86301,91200000.0
2008-01-10 06:00:00,0.86291,0.86309,0.8626,0.86305,82000000.0
2008-01-10 06:05:00,0.86295,0.86306,0.86265,0.86291,56000000.0
2008-01-10 06:10:00,0.86293,0.86295,0.86258,0.86295,69800000.0
2008-01-10 06:15:00,0.86296,0.863,0.86253,0.8626,72400000.0
2008-01-10 06:20:00,0.8629,0.86337,0.86289,0.86309,63400000.0
2008-01-10 06:25:00,0.86319,0.8635,0.86262,0.8633,69200000.0
2008-01-10 06:30:00,0.86344,0.86356,0.86322,0.86323,57000000.0
2008-01-10 06:35:00,0.86312,0.86339,0.86249,0.8626,60000000.0
2008-01-10 06:40:00,0.86254,0.86287,0.86244,0.86271,70400000.0
2008-01-10 06:45:00,0.8621,0.86315,0.86198,0.86302,73800000.0
2008-01-10 06:50:00,0.86316,0.86328,0.86277,0.86316,72400000.0
2008-01-10 06:55:00,0.8632,0.86327,0.86283,0.86321,67200000.0
2008-01-10 07:00:00,0.86321,0.86324,0.86242,0.86308,70400000.0
2008-01-10 07:05:00,0.86299,0.86299,0.86271,0.86276,64000000.0
2008-01-10 07:10:00,0.86269,0.86277,0.86215,0.8622,68000000.0
2008-01-10 07:15:00,0.86228,0.86252,0.86217,0.86233,67200000.0
2008-01-10 07:20:00,0.86241,0.86272,0.86222,0.86261,59000000.0
2008-01-10 07:25:00,0.86255,0.8628,0.86255,0.86274,59200000.0
2008-01-10 07:30:00,0.86264,0.86284,0.86252,0.86262,62800000.0
2008-01-10 07:35:00,0.86245,0.86258,0.86207,0.86236,77800000.0
2008-01-10 07:40:00,0.86234,0.86253,0.86228,0.86249,73400000.0
2008-01-10 07:45:00,0.86258,0.86266,0.8622,0.86224,85800000.0
2008-01-10 07:50:00,0.86226,0.86248,0.86211,0.86237,57000000.0
2008-01-10 07:55:00,0.86226,0.86242,0.86141,0.86226,74000000.0
2008-01-10 08:00:00,0.86228,0.86232,0.86112,0.86136,61600000.0
2008-01-10 08:05:00,0.86177,0.86191,0.86142,0.86191,75600000.0
2008-01-10 08:10:00,0.86185,0.8621,0.86143,0.86194,94400000.0
2008-01-10 08:15:00,0.86184,0.86191,0.86161,0.86161,81400000.0
2008-01-10 08:20:00,0.86169,0.86182,0.86142,0.86182,93200000.0
2008-01-10 08:25:00,0.86182,0.8619,0.8615,0.86159,86800000.0
2008-01-10 08:30:00,0.86159,0.86252,0.86159,0.86252,132200000.0
2008-01-10 08:35:00,0.86245,0.86245,0.86174,0.86174,117200000.0
2008-01-10 08:40:00,0.86192,0.86201,0.86169,0.862,89600000.0
2008-01-10 08:45:00,0.86204,0.86242,0.86199,0.86203,123000000.0
2008-01-10 08:50:00,0.86214,0.86231,0.86199,0.86206,183600000.0
2008-01-10 08:55:00,0.862,0.86249,0.86193,0.86243,134600000.0
2008-01-10 09:00:00,0.86249,0.86282,0.86237,0.86278,145600000.0
2008-01-10 09:05:00,0.86258,0.86263,0.862,0.862,146200000.0
2008-01-10 09:10:00,0.86159,0.86201,0.86081,0.86176,136400000.0
2008-01-10 09:15:00,0.86192,0.86272,0.86191,0.86261,176800000.0
2008-01-10 09:20:00,0.86232,0.86257,0.86209,0.86244,176600000.0
2008-01-10 09:25:00,0.86256,0.86274,0.86246,0.86249,208800000.0
2008-01-10 09:30:00,0.86249,0.86269,0.86231,0.86269,145600000.0
2008-01-10 09:35:00,0.86268,0.86269,0.86203,0.86254,232200000.0
2008-01-10 09:40:00,0.86249,0.86298,0.86247,0.86287,226600000.0
2008-01-10 09:45:00,0.86301,0.86352,0.86301,0.86349,131600000.0
2008-01-10 09:50:00,0.86353,0.8637,0.86323,0.86349,320400000.0
2008-01-10 09:55:00,0.86337,0.8635,0.86318,0.86321,233800000.0
2008-01-10 10:00:00,0.86329,0.86383,0.86319,0.86373,266800000.0
2008-01-10 10:05:00,0.8637,0.86421,0.86363,0.86412,260600000.0
2008-01-10 10:10:00,0.864,0.86414,0.86288,0.86369,304000000.0
2008-01-10 10:15:00,0.86391,0.86391,0.86284,0.86301,228000000.0
2008-01-10 10:20:00,0.86315,0.86315,0.86262,0.86268,205000000.0
2008-01-10 10:25:00,0.86283,0.863,0.86254,0.86279,371800000.0
2008-01-10 10:30:00,0.86273,0.86273,0.86239,0.86244,199600000.0
2008-01-10 10:35:00,0.86244,0.86292,0.86233,0.86286,124400000.0
2008-01-10 10:40:00,0.86286,0.8629,0.86259,0.86267,104200000.0
2008-01-10 10:45:00,0.86273,0.863,0.8627,0.86294,146400000.0
2008-01-10 10:50:00,0.86285,0.86292,0.86203,0.86225,182800000.0
2008-01-10 10:55:00,0.86273,0.86339,0.86261,0.86334,232400000.0
2008-01-10 11:00:00,0.86329,0.86355,0.86325,0.86326,198000000.0
2008-01-10 11:05:00,0.86317,0.86329,0.86301,0.86315,160400000.0
2008-01-10 11:10:00,0.86326,0.86365,0.86326,0.8635,316600000.0
2008-01-10 11:15:00,0.86334,0.86394,0.86295,0.86387,122400000.0
2008-01-10 11:20:00,0.86401,0.86427,0.86389,0.86425,227400000.0
2008-01-10 11:25:00,0.86411,0.86424,0.86352,0.86384,172000000.0
2008-01-10 11:30:00,0.8641,0.86441,0.86384,0.86387,171000000.0
2008-01-10 11:35:00,0.8638,0.86419,0.86369,0.86378,200800000.0
2008-01-10 11:40:00,0.86366,0.86395,0.8633,0.8637,171200000.0
2008-01-10 11:45:00,0.8638,0.86455,0.86369,0.86403,207800000.0
2008-01-10 11:50:00,0.86402,0.86423,0.86307,0.86319,198800000.0
2008-01-10 11:55:00,0.86295,0.86341,0.86273,0.86312,238800000.0
2008-01-10 12:00:00,0.863,0.86331,0.86258,0.86276,144800000.0
2008-01-10 12:05:00,0.86295,0.86295,0.86236,0.8624,89000000.0
2008-01-10 12:10:00,0.86237,0.86238,0.86172,0.86172,125200000.0
2008-01-10 12:15:00,0.86186,0.86213,0.86176,0.86213,206200000.0
2008-01-10 12:20:00,0.86216,0.86227,0.86194,0.8622,197200000.0
2008-01-10 12:25:00,0.86208,0.86237,0.86102,0.86139,252400000.0
2008-01-10 12:30:00,0.86247,0.8628,0.86158,0.86252,195600000.0
2008-01-10 12:35:00,0.86227,0.86263,0.86222,0.86256,164600000.0
2008-01-10 12:40:00,0.86257,0.86287,0.86257,0.86261,97600000.0
2008-01-10 12:45:00,0.86266,0.86291,0.86266,0.86277,228000000.0
2008-01-10 12:50:00,0.86275,0.86278,0.86205,0.86278,126400000.0
2008-01-10 12:55:00,0.86282,0.86299,0.86212,0.86214,154200000.0
2008-01-10 13:00:00,0.86212,0.86253,0.86211,0.86253,102400000.0
2008-01-10 13:05:00,0.86257,0.86273,0.86241,0.86241,133200000.0
2008-01-10 13:10:00,0.86245,0.86256,0.86229,0.86235,152400000.0
2008-01-10 13:15:00,0.86218,0.86231,0.86184,0.86209,245400000.0
2008-01-10 13:20:00,0.86208,0.86211,0.86159,0.86211,182200000.0
2008-01-10 13:25:00,0.86212,0.86212,0.86114,0.86118,208600000.0
2008-01-10 13:30:00,0.86104,0.86185,0.86086,0.86148,107200000.0
2008-01-10 13:35:00,0.86133,0.86143,0.86117,0.86124,138000000.0
2008-01-10 13:40:00,0.86117,0.8613,0.86091,0.86091,186400000.0
2008-01-10 13:45:00,0.86088,0.86108,0.86076,0.86097,115200000.0
2008-01-10 13:50:00,0.86106,0.86132,0.86095,0.86095,151600000.0
2008-01-10 13:55:00,0.86091,0.86116,0.8609,0.86095,171600000.0
2008-01-10 14:00:00,0.86087,0.86166,0.86087,0.86133,129600000.0
2008-01-10 14:05:00,0.8613,0.86174,0.86114,0.86118,156200000.0
2008-01-10 14:10:00,0.86124,0.86189,0.86108,0.86165,122000000.0
2008-01-10 14:15:00,0.86169,0.86205,0.86135,0.8614,140600000.0
2008-01-10 14:20:00,0.86143,0.86151,0.86115,0.86151,124800000.0
2008-01-10 14:25:00,0.86161,0.86177,0.86128,0.8617,104000000.0
2008-01-10 14:30:00,0.86174,0.86219,0.86172,0.86189,66000000.0
2008-01-10 14:35:00,0.86196,0.86218,0.86184,0.86212,75600000.0
2008-01-10 14:40:00,0.86207,0.86274,0.86197,0.86249,61200000.0
2008-01-10 14:45:00,0.86238,0.86238,0.86139,0.86141,58000000.0
2008-01-10 14:50:00,0.86152,0.86157,0.8613,0.86154,67600000.0
2008-01-10 14:55:00,0.86177,0.86177,0.86122,0.86154,67200000.0
2008-01-10 15:00:00,0.86138,0.86141,0.85986,0.86108,62400000.0
2008-01-10 15:05:00,0.86081,0.861,0.8601,0.86091,72000000.0
2008-01-10 15:10:00,0.86088,0.861,0.8607,0.86076,63200000.0
2008-01-10 15:15:00,0.86044,0.86103,0.86025,0.86103,64000000.0
2008-01-10 15:20:00,0.86089,0.86117,0.86078,0.86083,73600000.0
2008-01-10 15:25:00,0.86068,0.86074,0.86029,0.86042,67600000.0
2008-01-10 15:30:00,0.86069,0.86094,0.86044,0.86058,61200000.0
2008-01-10 15:35:00,0.86048,0.86048,0.85932,0.86002,67200000.0
2008-01-10 15:40:00,0.85984,0.86043,0.85958,0.86024,67000000.0
2008-01-10 15:45:00,0.86009,0.86077,0.85991,0.86038,78400000.0
2008-01-10 15:50:00,0.86032,0.8608,0.86018,0.86029,70600000.0
2008-01-10 15:55:00,0.86047,0.86126,0.86046,0.86072,70600000.0
2008-01-10 16:00:00,0.86054,0.86056,0.85951,0.86009,68000000.0
2008-01-10 16:05:00,0.86029,0.8612,0.86029,0.86048,72000000.0
2008-01-10 16:10:00,0.86055,0.8614,0.86054,0.86054,69200000.0
2008-01-10 16:15:00,0.8604,0.8608,0.8592,0.86062,62400000.0
2008-01-10 16:20:00,0.86063,0.86078,0.85932,0.85932,68800000.0
2008-01-10 16:25:00,0.85899,0.85972,0.85899,0.85972,71200000.0
2008-01-10 16:30:00,0.85974,0.85974,0.85924,0.85936,62800000.0
2008-01-10 16:35:00,0.85959,0.86049,0.85883,0.86032,72000000.0
2008-01-10 16:40:00,0.86004,0.86005,0.85963,0.8598,70400000.0
2008-01-10 16:45:00,0.85973,0.86081,0.85945,0.86081,76200000.0
2008-01-10 16:50:00,0.8609,0.8623,0.86082,0.86188,57000000.0
2008-01-10 16:55:00,0.86176,0.86247,0.86157,0.86229,66000000.0
2008-01-10 17:00:00,0.86209,0.86312,0.86167,0.86312,66600000.0
2008-01-10 17:05:00,0.86299,0.86325,0.86271,0.86296,62800000.0
2008-01-10 17:10:00,0.86326,0.86422,0.86326,0.8639,65600000.0
2008-01-10 17:15:00,0.86411,0.86468,0.86384,0.86452,67200000.0
2008-01-10 17:20:00,0.86443,0.86457,0.86264,0.86264,67200000.0
2008-01-10 17:25:00,0.86265,0.86265,0.86218,0.86256,59000000.0
2008-01-10 17:30:00,0.8626,0.8636,0.8625,0.86347,66000000.0
2008-01-10 17:35:00,0.86336,0.86366,0.86314,0.86353,68200000.0
2008-01-10 17:40:00,0.86342,0.86362,0.86325,0.8635,71400000.0
2008-01-10 17:45:00,0.86357,0.86371,0.86303,0.86365,68800000.0
2008-01-10 17:50:00,0.86377,0.86398,0.8633,0.86398,64800000.0
2008-01-10 17:55:00,0.86397,0.86487,0.86384,0.86451,62400000.0
2008-01-10 18:00:00,0.86452,0.86452,0.86346,0.86371,68200000.0
2008-01-10 18:05:00,0.86359,0.86398,0.86348,0.86398,66000000.0
2008-01-10 18:10:00,0.86417,0.86493,0.86417,0.8648,57000000.0
2008-01-10 18:15:00,0.86487,0.86574,0.86467,0.86488,64400000.0
2008-01-10 18:20:00,0.86453,0.86529,0.86427,0.86529,66000000.0
2008-01-10 18:25:00,0.86512,0.86531,0.86414,0.8651,75600000.0
2008-01-10 18:30:00,0.86503,0.8651,0.86441,0.86449,70800000.0
2008-01-10 18:35:00,0.8644,0.86454,0.86417,0.86435,66000000.0
2008-01-10 18:40:00,0.86445,0.86457,0.86415,0.86436,73000000.0
2008-01-10 18:45:00,0.8643,0.86517,0.8643,0.86511,64400000.0
2008-01-10 18:50:00,0.86513,0.86539,0.86467,0.86481,80000000.0
2008-01-10 18:55:00,0.86499,0.86499,0.86422,0.86478,67600000.0
2008-01-10 19:00:00,0.86471,0.86477,0.86328,0.86354,67600000.0
2008-01-10 19:05:00,0.86374,0.86432,0.86374,0.86421,65200000.0
2008-01-10 19:10:00,0.86418,0.86495,0.86418,0.8649,66600000.0
2008-01-10 19:15:00,0.86493,0.86729,0.8649,0.86729,57600000.0
2008-01-10 19:20:00,0.86718,0.86895,0.86672,0.86685,55800000.0
2008-01-10 19:25:00,0.86711,0.86741,0.86652,0.86652,66000000.0
2008-01-10 19:30:00,0.86652,0.86663,0.86531,0.86531,65600000.0
2008-01-10 19:35:00,0.86497,0.86585,0.86497,0.86514,65600000.0
2008-01-10 19:40:00,0.86525,0.86575,0.86511,0.86537,62400000.0
2008-01-10 19:45:00,0.86516,0.86516,0.86427,0.86439,62400000.0
2008-01-10 19:50:00,0.8645,0.8645,0.86314,0.86314,74000000.0
2008-01-10 19:55:00,0.86317,0.86517,0.86312,0.86517,68600000.0
2008-01-10 20:00:00,0.86519,0.86535,0.86478,0.86519,66600000.0
2008-01-10 20:05:00,0.86503,0.86554,0.86461,0.86537,64400000.0
2008-01-10 20:10:00,0.86523,0.8654,0.8647,0.86509,69200000.0
2008-01-10 20:15:00,0.86509,0.86545,0.86496,0.86535,66600000.0
2008-01-10 20:20:00,0.86528,0.86539,0.86479,0.86517,65400000.0
2008-01-10 20:25:00,0.86538,0.86585,0.86523,0.86563,56000000.0
2008-01-10 20:30:00,0.86569,0.866,0.86501,0.86506,72000000.0
2008-01-10 20:35:00,0.86492,0.86492,0.86366,0.86411,60800000.0
2008-01-10 20:40:00,0.86422,0.86453,0.86405,0.86453,70400000.0
2008-01-10 20:45:00,0.86426,0.86436,0.86357,0.86405,68200000.0
2008-01-10 20:50:00,0.86399,0.86408,0.86294,0.8631,60800000.0
2008-01-10 20:55:00,0.86316,0.86347,0.86315,0.86342,58600000.0
2008-01-10 21:00:00,0.86352,0.86383,0.8635,0.86364,67000000.0
2008-01-10 21:05:00,0.86376,0.86404,0.86376,0.86381,68800000.0
2008-01-10 21:10:00,0.86395,0.86415,0.86362,0.86362,59600000.0
2008-01-10 21:15:00,0.86342,0.86475,0.86338,0.86471,70400000.0
2008-01-10 21:20:00,0.86468,0.86483,0.8641,0.86441,70400000.0
2008-01-10 21:25:00,0.86438,0.86464,0.86396,0.86427,70400000.0
2008-01-10 21:30:00,0.86439,0.86508,0.86395,0.86494,62800000.0
2008-01-10 21:35:00,0.86489,0.86577,0.86479,0.86566,69600000.0
2008-01-10 21:40:00,0.8658,0.86713,0.8658,0.8667,64800000.0
2008-01-10 21:45:00,0.86678,0.86702,0.86652,0.86672,62200000.0
2008-01-10 21:50:00,0.86685,0.86724,0.86673,0.86705,75600000.0
2008-01-10 21:55:00,0.86712,0.86743,0.86668,0.86737,64800000.0
2008-01-10 22:00:00,0.8675,0.86798,0.8675,0.86798,75000000.0
2008-01-10 22:05:00,0.86785,0.86817,0.86752,0.86817,58600000.0
2008-01-10 22:10:00,0.8682,0.86838,0.86754,0.86818,64800000.0
2008-01-10 22:15:00,0.8682,0.86843,0.86798,0.86826,56200000.0
2008-01-10 22:20:00,0.86808,0.8686,0.86795,0.868,62800000.0
2008-01-10 22:25:00,0.86797,0.86848,0.86747,0.86848,68800000.0
2008-01-10 22:30:00,0.86852,0.86881,0.86785,0.8685,67200000.0
2008-01-10 22:35:00,0.86855,0.86859,0.86768,0.86787,64000000.0
2008-01-10 22:40:00,0.8679,0.86815,0.86753,0.86798,62200000.0
2008-01-10 22:45:00,0.86783,0.86783,0.86663,0.86717,74400000.0
2008-01-10 22:50:00,0.86713,0.86723,0.86702,0.86713,62800000.0
2008-01-10 22:55:00,0.86684,0.86714,0.86662,0.86671,60800000.0
2008-01-10 23:00:00,0.86657,0.86674,0.86602,0.86666,67000000.0
2008-01-10 23:05:00,0.86653,0.86672,0.86553,0.86659,64400000.0
2008-01-10 23:10:00,0.86661,0.86685,0.86567,0.86571,64000000.0
2008-01-10 23:15:00,0.86575,0.86596,0.86561,0.86577,65000000.0
2008-01-10 23:20:00,0.86577,0.86585,0.86519,0.86522,62400000.0
2008-01-10 23:25:00,0.86537,0.86568,0.86532,0.86552,62800000.0
2008-01-10 23:30:00,0.86538,0.86548,0.86421,0.86519,70800000.0
2008-01-10 23:35:00,0.86515,0.86519,0.86497,0.86515,66800000.0
2008-01-10 23:40:00,0.86518,0.86518,0.86447,0.86473,65600000.0
2008-01-10 23:45:00,0.86482,0.8652,0.86383,0.86502,60800000.0
2008-01-10 23:50:00,0.86514,0.86514,0.86449,0.86475,62400000.0
2008-01-10 23:55:00,0.86464,0.86583,0.86458,0.86581,73000000.0
2008-01-11 00:00:00,0.86571,0.86616,0.8656,0.86565,68600000.0
2008-01-11 00:05:00,0.86596,0.86596,0.8652,0.86524,63800000.0
2008-01-11 00:10:00,0.86519,0.86584,0.86516,0.86567,56400000.0
2008-01-11 00:15:00,0.86568,0.86568,0.86517,0.86538,55200000.0
2008-01-11 00:20:00,0.8654,0.8656,0.86481,0.86519,62200000.0
2008-01-11 00:25:00,0.86567,0.8657,0.8651,0.86567,64400000.0
2008-01-11 00:30:00,0.86566,0.86573,0.86542,0.86568,60800000.0
2008-01-11 00:35:00,0.86583,0.86588,0.86544,0.86574,58400000.0
2008-01-11 00:40:00,0.86582,0.86597,0.86486,0.86547,70400000.0
2008-01-11 00:45:00,0.86547,0.86565,0.86517,0.86526,69200000.0
2008-01-11 00:50:00,0.86551,0.86575,0.86453,0.86499,69200000.0
2008-01-11 00:55:00,0.86505,0.86507,0.86449,0.86498,72200000.0
2008-01-11 01:00:00,0.86507,0.86583,0.86493,0.86536,65600000.0
2008-01-11 01:05:00,0.86546,0.86587,0.86537,0.86571,59200000.0
2008-01-11 01:10:00,0.86586,0.86621,0.86519,0.86612,66600000.0
2008-01-11 01:15:00,0.86612,0.86659,0.86605,0.8665,67200000.0
2008-01-11 01:20:00,0.86671,0.86713,0.86628,0.86648,60800000.0
2008-01-11 01:25:00,0.86672,0.86696,0.86634,0.86669,65600000.0
2008-01-11 01:30:00,0.86664,0.86668,0.86563,0.86666,60800000.0
2008-01-11 01:35:00,0.86661,0.8668,0.86629,0.86662,66000000.0
2008-01-11 01:40:00,0.86665,0.86674,0.86636,0.86674,70400000.0
2008-01-11 01:45:00,0.86675,0.86689,0.86651,0.86689,66600000.0
2008-01-11 01:50:00,0.86681,0.86763,0.86675,0.86758,68000000.0
2008-01-11 01:55:00,0.86759,0.86761,0.86712,0.86744,72000000.0
2008-01-11 02:00:00,0.8675,0.8676,0.86729,0.86744,99200000.0
2008-01-11 02:05:00,0.86742,0.86745,0.86648,0.86692,62600000.0
2008-01-11 02:10:00,0.86679,0.86704,0.86659,0.86686,58600000.0
2008-01-11 02:15:00,0.86697,0.86697,0.86618,0.86669,66000000.0
2008-01-11 02:20:00,0.86653,0.86676,0.86549,0.86647,74000000.0
2008-01-11 02:25:00,0.86644,0.86676,0.86632,0.86654,65600000.0
2008-01-11 02:30:00,0.86664,0.86664,0.866,0.86628,73000000.0
2008-01-11 02:35:00,0.86639,0.86662,0.86615,0.86615,58000000.0
2008-01-11 02:40:00,0.8661,0.86639,0.86602,0.86619,68800000.0
2008-01-11 02:45:00,0.8662,0.86621,0.86586,0.86604,56400000.0
2008-01-11 02:50:00,0.86607,0.86607,0.86558,0.86585,66000000.0
2008-01-11 02:55:00,0.86589,0.86701,0.86582,0.86701,67600000.0
2008-01-11 03:00:00,0.86703,0.86746,0.86637,0.8671,68000000.0
2008-01-11 03:05:00,0.86705,0.86774,0.86684,0.8671,57000000.0
2008-01-11 03:10:00,0.86701,0.86752,0.86699,0.86752,68200000.0
2008-01-11 03:15:00,0.86759,0.8677,0.86717,0.86717,69800000.0
2008-01-11 03:20:00,0.86711,0.8672,0.86694,0.86701,56400000.0
2008-01-11 03:25:00,0.86694,0.86716,0.86657,0.86669,82000000.0
2008-01-11 03:30:00,0.86686,0.86702,0.86636,0.86679,66000000.0
2008-01-11 03:35:00,0.8667,0.86672,0.86628,0.86652,65000000.0
2008-01-11 03:40:00,0.86656,0.867,0.86656,0.86662,70200000.0
2008-01-11 03:45:00,0.86665,0.86665,0.86603,0.86605,60000000.0
2008-01-11 03:50:00,0.86604,0.86607,0.86568,0.86597,51200000.0
2008-01-11 03:55:00,0.86569,0.86605,0.86526,0.86526,68000000.0
2008-01-11 04:00:00,0.86522,0.86541,0.86441,0.86526,82000000.0
2008-01-11 04:05:00,0.86538,0.86554,0.86515,0.86516,68800000.0
2008-01-11 04:10:00,0.86528,0.86545,0.86442,0.86475,70400000.0
2008-01-11 04:15:00,0.86481,0.86526,0.86478,0.86483,67400000.0
2008-01-11 04:20:00,0.86508,0.86508,0.86465,0.86489,58600000.0
2008-01-11 04:25:00,0.86485,0.86492,0.86338,0.864,70800000.0
2008-01-11 04:30:00,0.86419,0.86476,0.86412,0.86473,72400000.0
2008-01-11 04:35:00,0.86472,0.86526,0.86405,0.86526,64000000.0
2008-01-11 04:40:00,0.86521,0.8654,0.86468,0.86535,65600000.0
2008-01-11 04:45:00,0.86532,0.8658,0.86527,0.8656,60800000.0
2008-01-11 04:50:00,0.86547,0.86621,0.86547,0.86602,57600000.0
2008-01-11 04:55:00,0.86589,0.86607,0.86562,0.86563,92000000.0
2008-01-11 05:00:00,0.86573,0.86579,0.8655,0.86564,66000000.0
2008-01-11 05:05:00,0.86571,0.86587,0.86509,0.86583,72400000.0
2008-01-11 05:10:00,0.86574,0.86586,0.86553,0.86573,74000000.0
2008-01-11 05:15:00,0.86572,0.86574,0.86524,0.86536,58600000.0
2008-01-11 05:20:00,0.86528,0.86533,0.86426,0.86496,64800000.0
2008-01-11 05:25:00,0.86508,0.86509,0.86476,0.86509,86400000.0
2008-01-11 05:30:00,0.8651,0.8653,0.86503,0.86515,67200000.0
2008-01-11 05:35:00,0.86515,0.86521,0.86414,0.86427,54800000.0
2008-01-11 05:40:00,0.8639,0.86392,0.86313,0.86313,65000000.0
2008-01-11 05:45:00,0.86331,0.86337,0.86283,0.86286,80400000.0
2008-01-11 05:50:00,0.86284,0.8629,0.86157,0.86157,69200000.0
2008-01-11 05:55:00,0.86134,0.8619,0.86126,0.86166,90400000.0
2008-01-11 06:00:00,0.86118,0.8623,0.86118,0.8623,82200000.0
2008-01-11 06:05:00,0.86224,0.86269,0.86224,0.86264,58000000.0
2008-01-11 06:10:00,0.86258,0.86265,0.86203,0.86265,70400000.0
2008-01-11 06:15:00,0.86262,0.86281,0.86225,0.86241,73000000.0
2008-01-11 06:20:00,0.86229,0.86234,0.86176,0.86194,62600000.0
2008-01-11 06:25:00,0.8621,0.86232,0.86148,0.8622,70400000.0
2008-01-11 06:30:00,0.86229,0.86241,0.86203,0.86241,58000000.0
2008-01-11 06:35:00,0.86241,0.86287,0.86235,0.86265,59600000.0
2008-01-11 06:40:00,0.86255,0.86276,0.86227,0.8626,56400000.0
2008-01-11 06:45:00,0.86255,0.86292,0.86236,0.86244,68800000.0
2008-01-11 06:50:00,0.86229,0.86242,0.86204,0.86223,72000000.0
2008-01-11 06:55:00,0.86242,0.86242,0.86142,0.86207,68000000.0
2008-01-11 07:00:00,0.86206,0.8621,0.86131,0.86198,57000000.0
2008-01-11 07:05:00,0.86205,0.86216,0.86188,0.86208,64000000.0
2008-01-11 07:10:00,0.862,0.8621,0.86175,0.86182,67600000.0
2008-01-11 07:15:00,0.86195,0.86209,0.86136,0.86139,67200000.0
2008-01-11 07:20:00,0.8615,0.86169,0.86128,0.86155,59200000.0
2008-01-11 07:25:00,0.86157,0.86157,0.86081,0.861,59600000.0
2008-01-11 07:30:00,0.8609,0.86099,0.8606,0.86084,64200000.0
2008-01-11 07:35:00,0.86093,0.86149,0.86093,0.86126,78400000.0
2008-01-11 07:40:00,0.86119,0.86132,0.86058,0.86062,74000000.0
2008-01-11 07:45:00,0.86062,0.86083,0.86027,0.86027,87000000.0
2008-01-11 07:50:00,0.86009,0.86025,0.85965,0.86011,57400000.0
2008-01-11 07:55:00,0.86005,0.86045,0.8592,0.86038,74000000.0
2008-01-11 08:00:00,0.86049,0.86075,0.86043,0.86069,61200000.0
2008-01-11 08:05:00,0.86083,0.86154,0.86083,0.86154,74600000.0
2008-01-11 08:10:00,0.86156,0.86156,0.86081,0.86112,94200000.0
2008-01-11 08:15:00,0.8611,0.8611,0.86017,0.86047,81400000.0
2008-01-11 08:20:00,0.86052,0.86052,0.85991,0.86038,93000000.0
2008-01-11 08:25:00,0.86035,0.86035,0.85972,0.8602,86800000.0
2008-01-11 08:30:00,0.86006,0.86048,0.85955,0.86048,132600000.0
2008-01-11 08:35:00,0.86062,0.86072,0.86021,0.86028,117200000.0
2008-01-11 08:40:00,0.86052,0.86076,0.86028,0.86054,89600000.0
2008-01-11 08:45:00,0.8607,0.8607,0.86022,0.86041,123600000.0
2008-01-11 08:50:00,0.86045,0.86045,0.85892,0.85892,182800000.0
2008-01-11 08:55:00,0.85879,0.85886,0.85822,0.85869,134600000.0
2008-01-11 09:00:00,0.85892,0.8595,0.85885,0.85898,146400000.0
2008-01-11 09:05:00,0.85889,0.85938,0.85868,0.85906,145000000.0
2008-01-11 09:10:00,0.85914,0.85988,0.8583,0.85917,136800000.0
2008-01-11 09:15:00,0.85917,0.86063,0.85909,0.86063,178800000.0
2008-01-11 09:20:00,0.86077,0.86174,0.86077,0.86172,175800000.0
2008-01-11 09:25:00,0.86151,0.86192,0.8612,0.86128,208200000.0
2008-01-11 09:30:00,0.86133,0.86142,0.86089,0.86118,146400000.0
2008-01-11 09:35:00,0.86116,0.86255,0.86094,0.8618,231000000.0
2008-01-11 09:40:00,0.86185,0.86278,0.86185,0.8624,228800000.0
2008-01-11 09:45:00,0.86222,0.86227,0.86164,0.86212,131200000.0
2008-01-11 09:50:00,0.8621,0.8623,0.86172,0.8619,321000000.0
2008-01-11 09:55:00,0.86191,0.86273,0.86143,0.86273,233600000.0
2008-01-11 10:00:00,0.86265,0.86378,0.86241,0.86315,266600000.0
2008-01-11 10:05:00,0.86307,0.86406,0.86258,0.86406,262000000.0
2008-01-11 10:10:00,0.8642,0.8642,0.86261,0.86355,305200000.0
2008-01-11 10:15:00,0.86357,0.8636,0.86297,0.86309,227600000.0
2008-01-11 10:20:00,0.86303,0.86325,0.86276,0.86319,205400000.0
2008-01-11 10:25:00,0.86319,0.8637,0.86304,0.86338,369800000.0
2008-01-11 10:30:00,0.86338,0.86338,0.86267,0.86299,200800000.0
2008-01-11 10:35:00,0.86297,0.86305,0.8623,0.863,123200000.0
2008-01-11 10:40:00,0.86331,0.86354,0.86324,0.86352,104000000.0
2008-01-11 10:45:00,0.86351,0.86421,0.8635,0.86366,145400000.0
2008-01-11 10:50:00,0.86356,0.86369,0.86323,0.86336,184400000.0
2008-01-11 10:55:00,0.86325,0.86326,0.86274,0.8628,231200000.0
2008-01-11 11:00:00,0.86293,0.86364,0.86286,0.86355,198400000.0
2008-01-11 11:05:00,0.86351,0.86385,0.86321,0.86368,159800000.0
2008-01-11 11:10:00,0.86374,0.86391,0.86336,0.86366,318000000.0
2008-01-11 11:15:00,0.86369,0.86402,0.86333,0.86396,122400000.0
2008-01-11 11:20:00,0.86397,0.86397,0.86339,0.8636,227400000.0
2008-01-11 11:25:00,0.86379,0.86404,0.86375,0.86404,170800000.0
2008-01-11 11:30:00,0.86406,0.86444,0.86363,0.86363,171600000.0
2008-01-11 11:35:00,0.86347,0.86347,0.86289,0.86289,201200000.0
2008-01-11 11:40:00,0.86279,0.86331,0.86265,0.86311,171200000.0
2008-01-11 11:45:00,0.86325,0.86328,0.86275,0.86281,206800000.0
2008-01-11 11:50:00,0.86272,0.86309,0.86269,0.86287,200400000.0
2008-01-11 11:55:00,0.86292,0.86453,0.86292,0.86449,237400000.0
2008-01-11 12:00:00,0.86437,0.86458,0.86423,0.86458,144800000.0
2008-01-11 12:05:00,0.86458,0.86499,0.8645,0.86499,90400000.0
2008-01-11 12:10:00,0.86493,0.86527,0.86431,0.86431,124600000.0
2008-01-11 12:15:00,0.86428,0.86499,0.86424,0.86499,206800000.0
2008-01-11 12:20:00,0.86498,0.8651,0.86431,0.86475,198200000.0
2008-01-11 12:25:00,0.86478,0.86503,0.86403,0.86404,252200000.0
2008-01-11 12:30:00,0.865,0.86539,0.86392,0.86539,194400000.0
2008-01-11 12:35:00,0.86543,0.86556,0.86519,0.86551,164800000.0
2008-01-11 12:40:00,0.8655,0.86583,0.86516,0.86577,98000000.0
2008-01-11 12:45:00,0.86582,0.86622,0.86574,0.86574,227600000.0
2008-01-11 12:50:00,0.86591,0.86714,0.8652,0.86714,127200000.0
2008-01-11 12:55:00,0.86704,0.86713,0.86636,0.86652,154400000.0
2008-01-11 13:00:00,0.8665,0.86686,0.86649,0.86666,102400000.0
2008-01-11 13:05:00,0.86621,0.86646,0.86604,0.86619,132200000.0
2008-01-11 13:10:00,0.86614,0.86624,0.86565,0.86566,153200000.0
2008-01-11 13:15:00,0.86563,0.86576,0.8655,0.86551,244800000.0
2008-01-11 13:20:00,0.86553,0.86571,0.86488,0.86571,182400000.0
2008-01-11 13:25:00,0.86559,0.8656,0.86491,0.865,208400000.0
2008-01-11 13:30:00,0.86523,0.86584,0.86523,0.86557,107200000.0
2008-01-11 13:35:00,0.86554,0.86576,0.86513,0.8656,137600000.0
2008-01-11 13:40:00,0.86562,0.86572,0.86498,0.86498,186000000.0
2008-01-11 13:45:00,0.86505,0.86507,0.86442,0.86477,115400000.0
2008-01-11 13:50:00,0.86473,0.86483,0.86455,0.86477,150000000.0
2008-01-11 13:55:00,0.86482,0.86493,0.86439,0.86446,172400000.0
2008-01-11 14:00:00,0.86467,0.8651,0.86437,0.86437,130400000.0
2008-01-11 14:05:00,0.86432,0.86452,0.86337,0.86396,156600000.0
2008-01-11 14:10:00,0.86434,0.86523,0.86422,0.86468,122400000.0
2008-01-11 14:15:00,0.86451,0.86451,0.86336,0.86336,141600000.0
2008-01-11 14:20:00,0.86349,0.86438,0.86349,0.86402,125000000.0
2008-01-11 14:25:00,0.86414,0.86435,0.86402,0.86416,104200000.0
2008-01-11 14:30:00,0.86435,0.86441,0.86373,0.86397,65600000.0
2008-01-11 14:35:00,0.86392,0.86405,0.8636,0.86396,75600000.0
2008-01-11 14:40:00,0.8638,0.86419,0.86375,0.86418,61600000.0
2008-01-11 14:45:00,0.86423,0.86465,0.86417,0.86463,57600000.0
2008-01-11 14:50:00,0.86472,0.86525,0.86422,0.86525,67200000.0
2008-01-11 14:55:00,0.86513,0.86599,0.865,0.86572,67000000.0
2008-01-11 15:00:00,0.86555,0.86593,0.8643,0.86585,62400000.0
2008-01-11 15:05:00,0.86577,0.86577,0.86424,0.86524,72000000.0
2008-01-11 15:10:00,0.86519,0.86616,0.86517,0.86616,62400000.0
2008-01-11 15:15:00,0.8661,0.86615,0.86584,0.86611,64400000.0
2008-01-11 15:20:00,0.86599,0.8665,0.86585,0.86642,74400000.0
2008-01-11 15:25:00,0.86622,0.86658,0.86586,0.86656,67400000.0
2008-01-11 15:30:00,0.86578,0.86654,0.86578,0.86613,61000000.0
2008-01-11 15:35:00,0.86618,0.86618,0.86558,0.86604,67200000.0
2008-01-11 15:40:00,0.86636,0.86636,0.86557,0.86623,67200000.0
2008-01-11 15:45:00,0.86638,0.86709,0.86629,0.86707,78800000.0
2008-01-11 15:50:00,0.86693,0.86693,0.86581,0.86602,70800000.0
2008-01-11 15:55:00,0.86635,0.86654,0.86583,0.86654,69200000.0
2008-01-11 16:00:00,0.86649,0.86727,0.86593,0.86706,66400000.0
2008-01-11 16:05:00,0.86717,0.86718,0.86609,0.8662,72000000.0
2008-01-11 16:10:00,0.86627,0.8666,0.86614,0.8666,69200000.0
2008-01-11 16:15:00,0.86653,0.86723,0.86566,0.86704,62400000.0
2008-01-11 16:20:00,0.86676,0.86716,0.86676,0.86716,68800000.0
2008-01-11 16:25:00,0.86718,0.86806,0.86699,0.86806,71000000.0
2008-01-11 16:30:00,0.86812,0.86812,0.86685,0.86688,63200000.0
2008-01-11 16:35:00,0.86692,0.86695,0.86586,0.86593,72000000.0
2008-01-11 16:40:00,0.86594,0.86648,0.86557,0.86646,69800000.0
2008-01-11 16:45:00,0.86644,0.86645,0.86591,0.86605,77200000.0
2008-01-11 16:50:00,0.86615,0.86665,0.86599,0.86631,57000000.0
2008-01-11 16:55:00,0.86604,0.86619,0.86568,0.86619,65600000.0
2008-01-11 17:00:00,0.86603,0.8663,0.86537,0.8663,67200000.0
2008-01-11 17:05:00,0.86633,0.86638,0.86543,0.86549,62400000.0
2008-01-11 17:10:00,0.86551,0.86587,0.86526,0.86564,66000000.0
2008-01-11 17:15:00,0.86569,0.86641,0.86567,0.86586,67200000.0
2008-01-11 17:20:00,0.86575,0.86627,0.86562,0.8662,67600000.0
2008-01-11 17:25:00,0.86623,0.86652,0.86606,0.86628,60000000.0
2008-01-11 17:30:00,0.86637,0.86637,0.86576,0.86616,66400000.0
2008-01-11 17:35:00,0.86602,0.86715,0.86593,0.86712,69000000.0
2008-01-11 17:40:00,0.86696,0.86696,0.86662,0.86662,72000000.0
2008-01-11 17:45:00,0.86672,0.867,0.86652,0.86687,70000000.0
2008-01-11 17:50:00,0.86692,0.86761,0.86668,0.86759,64000000.0
2008-01-11 17:55:00,0.86749,0.86753,0.86589,0.86598,62400000.0
2008-01-11 18:00:00,0.86586,0.86629,0.86557,0.86619,68800000.0
2008-01-11 18:05:00,0.86618,0.86625,0.86585,0.86608,67200000.0
2008-01-11 18:10:00,0.86616,0.86636,0.86564,0.8659,57400000.0
2008-01-11 18:15:00,0.86598,0.86684,0.86597,0.8662,64000000.0
2008-01-11 18:20:00,0.86623,0.86672,0.86618,0.86662,65600000.0
2008-01-11 18:25:00,0.86647,0.86651,0.865,0.86544,75200000.0
2008-01-11 18:30:00,0.86573,0.86603,0.86558,0.86603,69800000.0
2008-01-11 18:35:00,0.86601,0.86601,0.86562,0.86568,65600000.0
2008-01-11 18:40:00,0.86589,0.86589,0.86545,0.86551,74000000.0
2008-01-11 18:45:00,0.86549,0.86549,0.86505,0.86516,64000000.0
2008-01-11 18:50:00,0.86526,0.86545,0.86474,0.86485,80400000.0
2008-01-11 18:55:00,0.86528,0.86539,0.86428,0.86437,67600000.0
2008-01-11 19:00:00,0.86423,0.86426,0.86362,0.86368,67600000.0
2008-01-11 19:05:00,0.86352,0.86392,0.86294,0.8631,64400000.0
2008-01-11 19:10:00,0.86304,0.86338,0.86289,0.86303,67000000.0
2008-01-11 19:15:00,0.86317,0.86328,0.86214,0.86316,57000000.0
2008-01-11 19:20:00,0.86273,0.86289,0.8624,0.8624,56000000.0
2008-01-11 19:25:00,0.86252,0.86334,0.86252,0.86275,65600000.0
2008-01-11 19:30:00,0.86299,0.86318,0.86246,0.86283,66000000.0
2008-01-11 19:35:00,0.86255,0.86295,0.86237,0.86253,65400000.0
2008-01-11 19:40:00,0.86213,0.86241,0.86185,0.86194,62400000.0
2008-01-11 19:45:00,0.86202,0.86219,0.86165,0.86204,68000000.0
2008-01-11 19:50:00,0.86209,0.86232,0.86181,0.86186,74000000.0
2008-01-11 19:55:00,0.86137,0.862,0.86133,0.86149,69200000.0
2008-01-11 20:00:00,0.86167,0.86224,0.86159,0.862,67200000.0
2008-01-11 20:05:00,0.86186,0.86217,0.86153,0.86195,64000000.0
2008-01-11 20:10:00,0.8619,0.86217,0.86168,0.86199,69200000.0
2008-01-11 20:15:00,0.86202,0.86226,0.86179,0.86191,67600000.0
2008-01-11 20:20:00,0.86176,0.86199,0.86114,0.86186,65600000.0
2008-01-11 20:25:00,0.86218,0.86231,0.8617,0.86198,56000000.0
2008-01-11 20:30:00,0.86205,0.86254,0.86115,0.86254,72400000.0
2008-01-11 20:35:00,0.86244,0.86244,0.86216,0.86216,60800000.0
2008-01-11 20:40:00,0.86222,0.86264,0.86188,0.86223,71200000.0
2008-01-11 20:45:00,0.86174,0.86276,0.86138,0.86138,68800000.0
2008-01-11 20:50:00,0.8615,0.86211,0.86149,0.86211,61200000.0
2008-01-11 20:55:00,0.86204,0.8622,0.86179,0.86213,59200000.0
2008-01-11 21:00:00,0.86232,0.8625,0.86219,0.86221,67600000.0
2008-01-11 21:05:00,0.86214,0.86218,0.86145,0.86192,68800000.0
2008-01-11 21:10:00,0.86222,0.86236,0.8621,0.8622,60800000.0
2008-01-11 21:15:00,0.86238,0.86292,0.86207,0.86292,70400000.0
2008-01-11 21:20:00,0.86297,0.86305,0.86222,0.86277,71600000.0
2008-01-11 21:25:00,0.86232,0.86266,0.8622,0.86258,70200000.0
2008-01-11 21:30:00,0.8623,0.86233,0.86113,0.86201,62800000.0
2008-01-11 21:35:00,0.86199,0.86205,0.86182,0.862,70800000.0
2008-01-11 21:40:00,0.86208,0.86208,0.86123,0.86171,64800000.0
2008-01-11 21:45:00,0.86169,0.86219,0.86169,0.86219,63200000.0
2008-01-11 21:50:00,0.86224,0.86224,0.86181,0.86209,75400000.0
2008-01-11 21:55:00,0.86205,0.86216,0.86063,0.86063,64000000.0
2008-01-11 22:00:00,0.86079,0.86134,0.86079,0.86108,76000000.0
2008-01-11 22:05:00,0.86118,0.86169,0.86118,0.86156,59200000.0
2008-01-11 22:10:00,0.86147,0.8615,0.86087,0.86132,64800000.0
2008-01-11 22:15:00,0.86138,0.86178,0.86138,0.86175,56800000.0
2008-01-11 22:20:00,0.86164,0.86207,0.86157,0.86202,63600000.0
2008-01-11 22:25:00,0.86197,0.86205,0.86171,0.86197,69200000.0
2008-01-11 22:30:00,0.86197,0.86205,0.86179,0.86186,67200000.0
2008-01-11 22:35:00,0.86194,0.86199,0.86131,0.86193,64000000.0
2008-01-11 22:40:00,0.86208,0.86256,0.86201,0.86254,61800000.0
2008-01-11 22:45:00,0.8626,0.8626,0.86171,0.86215,73600000.0
2008-01-11 22:50:00,0.86196,0.86228,0.86142,0.86214,62400000.0
2008-01-11 22:55:00,0.86212,0.86217,0.86185,0.8621,60600000.0
2008-01-11 23:00:00,0.86209,0.86253,0.86192,0.86252,67600000.0
2008-01-11 23:05:00,0.86251,0.86317,0.86148,0.8631,64000000.0
2008-01-11 23:10:00,0.86296,0.86297,0.86225,0.86226,63200000.0
2008-01-11 23:15:00,0.86224,0.86233,0.86188,0.86222,65000000.0
2008-01-11 23:20:00,0.86216,0.8624,0.86208,0.86209,40400000.0
2008-01-11 23:25:00,0.8622,0.86257,0.86206,0.86238,63600000.0
2008-01-11 23:30:00,0.86235,0.86243,0.86148,0.86196,56400000.0
2008-01-11 23:35:00,0.86196,0.86196,0.86119,0.86172,66000000.0
2008-01-11 23:40:00,0.86188,0.86188,0.8614,0.86159,66000000.0
2008-01-11 23:45:00,0.86146,0.8615,0.86047,0.86107,61200000.0
2008-01-11 23:50:00,0.86116,0.86138,0.86104,0.86138,48000000.0
2008-01-11 23:55:00,0.86134,0.86146,0.86101,0.8611,73600000.0
2008-01-14 00:00:00,0.85764,0.85847,0.85733,0.85847,68600000.0
2008-01-14 00:05:00,0.85855,0.85919,0.85782,0.85877,64000000.0
2008-01-14 00:10:00,0.85836,0.85865,0.85819,0.8584,28000000.0
2008-01-14 00:15:00,0.85805,0.85881,0.85801,0.85847,45800000.0
2008-01-14 00:20:00,0.85867,0.8588,0.8577,0.8577,57400000.0
2008-01-14 00:25:00,0.85844,0.86101,0.85835,0.8591,52800000.0
2008-01-14 00:30:00,0.85893,0.85904,0.85872,0.85904,60800000.0
2008-01-14 00:35:00,0.85904,0.85937,0.85873,0.85926,58000000.0
2008-01-14 00:40:00,0.85923,0.85923,0.85796,0.85898,71600000.0
2008-01-14 00:45:00,0.85919,0.85993,0.85916,0.85986,69200000.0
2008-01-14 00:50:00,0.85987,0.86044,0.85964,0.86008,59200000.0
2008-01-14 00:55:00,0.86005,0.86021,0.85975,0.85994,72000000.0
2008-01-14 01:00:00,0.86005,0.86027,0.85989,0.85989,65600000.0
2008-01-14 01:05:00,0.85996,0.85999,0.85939,0.85966,55600000.0
2008-01-14 01:10:00,0.85961,0.85978,0.85937,0.85978,45800000.0
2008-01-14 01:15:00,0.85985,0.85988,0.85958,0.85966,68000000.0
2008-01-14 01:20:00,0.85961,0.85991,0.85942,0.85969,60800000.0
2008-01-14 01:25:00,0.8596,0.85966,0.85935,0.85965,65000000.0
2008-01-14 01:30:00,0.85978,0.86033,0.85925,0.86033,61600000.0
2008-01-14 01:35:00,0.86035,0.86041,0.86001,0.86035,65000000.0
2008-01-14 01:40:00,0.86037,0.86037,0.85991,0.86005,70400000.0
2008-01-14 01:45:00,0.86027,0.86074,0.86027,0.86065,67600000.0
2008-01-14 01:50:00,0.86054,0.86076,0.86038,0.86066,68800000.0
2008-01-14 01:55:00,0.86071,0.8614,0.86071,0.86136,71400000.0
2008-01-14 02:00:00,0.86139,0.86163,0.86127,0.86136,98600000.0
2008-01-14 02:05:00,0.86142,0.86165,0.86063,0.86153,64400000.0
2008-01-14 02:10:00,0.86123,0.86161,0.86123,0.86155,51200000.0
2008-01-14 02:15:00,0.86181,0.86249,0.86128,0.8618,61200000.0
2008-01-14 02:20:00,0.86171,0.86289,0.86105,0.86251,73600000.0
2008-01-14 02:25:00,0.86266,0.86366,0.86226,0.86337,65400000.0
2008-01-14 02:30:00,0.8636,0.86412,0.86293,0.86399,71800000.0
2008-01-14 02:35:00,0.8639,0.8639,0.86213,0.86215,57600000.0
2008-01-14 02:40:00,0.86292,0.86336,0.86292,0.86336,68600000.0
2008-01-14 02:45:00,0.86328,0.86335,0.86297,0.86306,45200000.0
2008-01-14 02:50:00,0.86298,0.86344,0.86281,0.86315,66000000.0
2008-01-14 02:55:00,0.86312,0.86334,0.86278,0.86295,68200000.0
2008-01-14 03:00:00,0.86308,0.86308,0.86171,0.86244,67200000.0
2008-01-14 03:05:00,0.86261,0.86283,0.86234,0.86283,58000000.0
2008-01-14 03:10:00,0.86255,0.86314,0.8625,0.86304,68600000.0
2008-01-14 03:15:00,0.86313,0.86361,0.86295,0.8634,70200000.0
2008-01-14 03:20:00,0.86341,0.86358,0.86285,0.86348,41600000.0
2008-01-14 03:25:00,0.86338,0.86338,0.86311,0.86311,57000000.0
2008-01-14 03:30:00,0.863,0.86308,0.86247,0.86302,42000000.0
2008-01-14 03:35:00,0.86299,0.86343,0.86292,0.8632,54800000.0
2008-01-14 03:40:00,0.86318,0.86342,0.86306,0.86328,54400000.0
2008-01-14 03:45:00,0.86339,0.86406,0.86333,0.86371,55800000.0
2008-01-14 03:50:00,0.86392,0.86404,0.86361,0.86401,52000000.0
2008-01-14 03:55:00,0.86357,0.86399,0.86337,0.86376,67200000.0
2008-01-14 04:00:00,0.86358,0.86389,0.86287,0.86359,82000000.0
2008-01-14 04:05:00,0.86372,0.86391,0.86317,0.86317,68800000.0
2008-01-14 04:10:00,0.86375,0.86406,0.86371,0.86379,70800000.0
2008-01-14 04:15:00,0.86382,0.86403,0.8636,0.86388,67600000.0
2008-01-14 04:20:00,0.86393,0.86421,0.86349,0.86349,59600000.0
2008-01-14 04:25:00,0.86345,0.86355,0.86226,0.86302,70400000.0
2008-01-14 04:30:00,0.86319,0.86331,0.86276,0.86309,72400000.0
2008-01-14 04:35:00,0.86322,0.86335,0.86227,0.86316,64000000.0
2008-01-14 04:40:00,0.86318,0.86358,0.86293,0.86348,65000000.0
2008-01-14 04:45:00,0.86332,0.86394,0.86326,0.86387,61200000.0
2008-01-14 04:50:00,0.86393,0.86399,0.8636,0.8639,64000000.0
2008-01-14 04:55:00,0.86394,0.8645,0.86392,0.86443,91600000.0
2008-01-14 05:00:00,0.86456,0.86471,0.86432,0.86467,66000000.0
2008-01-14 05:05:00,0.86465,0.86508,0.86429,0.86448,72400000.0
2008-01-14 05:10:00,0.86417,0.86449,0.8635,0.86423,73600000.0
2008-01-14 05:15:00,0.86428,0.86465,0.86404,0.86436,55400000.0
2008-01-14 05:20:00,0.86431,0.86439,0.8636,0.86424,64000000.0
2008-01-14 05:25:00,0.86426,0.86431,0.86391,0.86407,86800000.0
2008-01-14 05:30:00,0.86392,0.86427,0.8636,0.8636,67200000.0
2008-01-14 05:35:00,0.86349,0.86378,0.86338,0.86363,54400000.0
2008-01-14 05:40:00,0.86376,0.86398,0.86354,0.86354,62400000.0
2008-01-14 05:45:00,0.86366,0.86396,0.86366,0.86383,80000000.0
2008-01-14 05:50:00,0.86363,0.86373,0.86317,0.86321,68800000.0
2008-01-14 05:55:00,0.86327,0.86331,0.86259,0.86266,90600000.0
2008-01-14 06:00:00,0.86261,0.86278,0.86255,0.86264,82400000.0
2008-01-14 06:05:00,0.86263,0.8627,0.86215,0.86235,58000000.0
2008-01-14 06:10:00,0.86232,0.86262,0.86223,0.86248,70200000.0
2008-01-14 06:15:00,0.86182,0.86265,0.86182,0.86248,74000000.0
2008-01-14 06:20:00,0.86256,0.86312,0.86256,0.86293,63800000.0
2008-01-14 06:25:00,0.86282,0.86282,0.86124,0.86173,58400000.0
2008-01-14 06:30:00,0.86187,0.86227,0.86178,0.86209,57600000.0
2008-01-14 06:35:00,0.86226,0.86227,0.86179,0.86186,59200000.0
2008-01-14 06:40:00,0.8621,0.86232,0.86187,0.86214,56000000.0
2008-01-14 06:45:00,0.8621,0.86216,0.86181,0.86192,68000000.0
2008-01-14 06:50:00,0.862,0.86215,0.86165,0.86178,71400000.0
2008-01-14 06:55:00,0.86182,0.86234,0.86168,0.86168,67600000.0
2008-01-14 07:00:00,0.8616,0.86243,0.86153,0.86243,70800000.0
2008-01-14 07:05:00,0.86249,0.86295,0.86224,0.86247,64000000.0
2008-01-14 07:10:00,0.86248,0.86289,0.86237,0.86237,68000000.0
2008-01-14 07:15:00,0.86252,0.86252,0.86194,0.86208,68000000.0
2008-01-14 07:20:00,0.8621,0.86225,0.86173,0.86196,59600000.0
2008-01-14 07:25:00,0.86221,0.86241,0.86201,0.8624,58600000.0
2008-01-14 07:30:00,0.8623,0.86239,0.86201,0.86226,64000000.0
2008-01-14 07:35:00,0.8623,0.86255,0.86216,0.86231,78400000.0
2008-01-14 07:40:00,0.86225,0.86237,0.86206,0.86206,73000000.0
2008-01-14 07:45:00,0.86206,0.86225,0.86192,0.86219,86400000.0
2008-01-14 07:50:00,0.86222,0.86236,0.86204,0.86232,57400000.0
2008-01-14 07:55:00,0.86232,0.86254,0.86147,0.86247,72200000.0
2008-01-14 08:00:00,0.86268,0.86275,0.86223,0.86236,61600000.0
2008-01-14 08:05:00,0.86238,0.86301,0.86221,0.86258,75200000.0
2008-01-14 08:10:00,0.86236,0.86242,0.86164,0.86175,94800000.0
2008-01-14 08:15:00,0.86184,0.86281,0.86153,0.86259,81000000.0
2008-01-14 08:20:00,0.86252,0.86252,0.86172,0.86239,94800000.0
2008-01-14 08:25:00,0.86232,0.86242,0.86183,0.86214,86400000.0
2008-01-14 08:30:00,0.86214,0.86228,0.86165,0.86213,132000000.0
2008-01-14 08:35:00,0.86195,0.86246,0.86163,0.86233,117600000.0
2008-01-14 08:40:00,0.86235,0.86256,0.86223,0.86239,90000000.0
2008-01-14 08:45:00,0.86254,0.86289,0.86219,0.86219,123800000.0
2008-01-14 08:50:00,0.86213,0.86213,0.86147,0.86179,182800000.0
2008-01-14 08:55:00,0.86183,0.86194,0.86165,0.86165,134200000.0
2008-01-14 09:00:00,0.86174,0.86219,0.86154,0.86198,146000000.0
2008-01-14 09:05:00,0.86234,0.86254,0.86159,0.86159,146400000.0
2008-01-14 09:10:00,0.86169,0.86252,0.86142,0.86236,135400000.0
2008-01-14 09:15:00,0.86233,0.86247,0.86166,0.86209,178000000.0
2008-01-14 09:20:00,0.86198,0.86215,0.86183,0.86191,176800000.0
2008-01-14 09:25:00,0.86188,0.86229,0.86178,0.8618,208600000.0
2008-01-14 09:30:00,0.86188,0.86252,0.86174,0.862,145400000.0
2008-01-14 09:35:00,0.86193,0.86197,0.86147,0.86163,232800000.0
2008-01-14 09:40:00,0.8617,0.86185,0.86059,0.8606,227600000.0
2008-01-14 09:45:00,0.86063,0.86083,0.86009,0.86043,131600000.0
2008-01-14 09:50:00,0.86047,0.86053,0.86008,0.86026,321000000.0
2008-01-14 09:55:00,0.86041,0.86086,0.86004,0.86004,234400000.0
2008-01-14 10:00:00,0.86003,0.86009,0.8595,0.85982,267400000.0
2008-01-14 10:05:00,0.85973,0.86067,0.85973,0.86067,262000000.0
2008-01-14 10:10:00,0.86058,0.86108,0.85952,0.86102,306600000.0
2008-01-14 10:15:00,0.86109,0.86112,0.85989,0.85989,226000000.0
2008-01-14 10:20:00,0.85986,0.86015,0.85979,0.85991,204800000.0
2008-01-14 10:25:00,0.85969,0.85994,0.85953,0.85953,372200000.0
2008-01-14 10:30:00,0.85947,0.85961,0.85897,0.85912,199800000.0
2008-01-14 10:35:00,0.85926,0.86026,0.85921,0.86026,123600000.0
2008-01-14 10:40:00,0.86022,0.86064,0.86016,0.8606,104200000.0
2008-01-14 10:45:00,0.8609,0.86109,0.86064,0.86087,145000000.0
2008-01-14 10:50:00,0.86096,0.86114,0.8607,0.86114,181400000.0
2008-01-14 10:55:00,0.86116,0.86232,0.86116,0.86172,232400000.0
2008-01-14 11:00:00,0.86167,0.86182,0.86135,0.86165,198000000.0
2008-01-14 11:05:00,0.8615,0.8615,0.86078,0.86102,159800000.0
2008-01-14 11:10:00,0.86098,0.8613,0.86086,0.86109,317600000.0
2008-01-14 11:15:00,0.86117,0.86165,0.86072,0.86079,120800000.0
2008-01-14 11:20:00,0.86087,0.86126,0.85967,0.85973,229600000.0
2008-01-14 11:25:00,0.85979,0.86017,0.85946,0.86003,178000000.0
2008-01-14 11:30:00,0.85998,0.86004,0.85942,0.85954,171000000.0
2008-01-14 11:35:00,0.85944,0.85973,0.859,0.85973,201600000.0
2008-01-14 11:40:00,0.85965,0.85997,0.85954,0.85954,169600000.0
2008-01-14 11:45:00,0.85958,0.86034,0.8595,0.86005,208400000.0
2008-01-14 11:50:00,0.86007,0.86109,0.86007,0.86096,199800000.0
2008-01-14 11:55:00,0.86111,0.86124,0.86089,0.86096,238400000.0
2008-01-14 12:00:00,0.86096,0.86096,0.86017,0.86022,143200000.0
2008-01-14 12:05:00,0.86024,0.86031,0.85937,0.85956,90000000.0
2008-01-14 12:10:00,0.85949,0.86003,0.85928,0.85994,125200000.0
2008-01-14 12:15:00,0.86003,0.86059,0.85997,0.86039,205600000.0
2008-01-14 12:20:00,0.86047,0.86056,0.86028,0.8603,198200000.0
2008-01-14 12:25:00,0.86037,0.86076,0.85971,0.85978,251600000.0
2008-01-14 12:30:00,0.86042,0.86095,0.85904,0.86088,194400000.0
2008-01-14 12:35:00,0.86093,0.86174,0.86093,0.86165,165200000.0
2008-01-14 12:40:00,0.86169,0.86178,0.86143,0.86149,98000000.0
2008-01-14 12:45:00,0.86142,0.86229,0.86127,0.862,227800000.0
2008-01-14 12:50:00,0.8622,0.86243,0.86172,0.86221,126400000.0
2008-01-14 12:55:00,0.86206,0.86266,0.86206,0.86259,153000000.0
2008-01-14 13:00:00,0.86258,0.86259,0.86246,0.86252,102800000.0
2008-01-14 13:05:00,0.86203,0.86242,0.86179,0.86232,134000000.0
2008-01-14 13:10:00,0.86234,0.86246,0.86222,0.86228,152400000.0
2008-01-14 13:15:00,0.86227,0.86239,0.86213,0.86213,243800000.0
2008-01-14 13:20:00,0.8621,0.86217,0.86197,0.86214,181600000.0
2008-01-14 13:25:00,0.86201,0.86205,0.86113,0.86133,208800000.0
2008-01-14 13:30:00,0.86141,0.86141,0.861,0.86117,108000000.0
2008-01-14 13:35:00,0.86126,0.86137,0.86067,0.86091,138400000.0
2008-01-14 13:40:00,0.8608,0.86122,0.86077,0.86077,184800000.0
2008-01-14 13:45:00,0.86082,0.86091,0.85988,0.86058,115000000.0
2008-01-14 13:50:00,0.86053,0.86091,0.8603,0.86071,150400000.0
2008-01-14 13:55:00,0.86069,0.86103,0.8606,0.86103,171200000.0
2008-01-14 14:00:00,0.86098,0.86098,0.86012,0.86046,128200000.0
2008-01-14 14:05:00,0.86057,0.86062,0.85999,0.86011,157600000.0
2008-01-14 14:10:00,0.8601,0.86033,0.85987,0.86033,121600000.0
2008-01-14 14:15:00,0.86022,0.86048,0.86012,0.86036,142000000.0
2008-01-14 14:20:00,0.86033,0.86111,0.86018,0.86111,124800000.0
2008-01-14 14:25:00,0.86112,0.8613,0.86091,0.86123,103800000.0
2008-01-14 14:30:00,0.86135,0.86184,0.8613,0.86184,66000000.0
2008-01-14 14:35:00,0.86178,0.86182,0.86132,0.86173,75000000.0
2008-01-14 14:40:00,0.86185,0.86243,0.86173,0.86237,60600000.0
2008-01-14 14:45:00,0.86239,0.86264,0.8622,0.86263,58000000.0
2008-01-14 14:50:00,0.86255,0.86269,0.8622,0.86225,67200000.0
2008-01-14 14:55:00,0.8623,0.86287,0.86224,0.86271,67200000.0
2008-01-14 15:00:00,0.86279,0.86309,0.86205,0.86282,62400000.0
2008-01-14 15:05:00,0.86288,0.86302,0.86176,0.86251,71800000.0
2008-01-14 15:10:00,0.86246,0.86256,0.86207,0.86226,63200000.0
2008-01-14 15:15:00,0.86229,0.86268,0.86215,0.86258,63800000.0
2008-01-14 15:20:00,0.86273,0.86298,0.8623,0.86298,74000000.0
2008-01-14 15:25:00,0.86297,0.86344,0.86248,0.863,67600000.0
2008-01-14 15:30:00,0.86308,0.86308,0.8624,0.86243,61200000.0
2008-01-14 15:35:00,0.86226,0.86248,0.86216,0.86224,67200000.0
2008-01-14 15:40:00,0.86227,0.86269,0.86197,0.86267,66600000.0
2008-01-14 15:45:00,0.86261,0.86261,0.8618,0.86188,78400000.0
2008-01-14 15:50:00,0.86206,0.86229,0.86204,0.86207,70800000.0
2008-01-14 15:55:00,0.86216,0.86291,0.86214,0.86254,70400000.0
2008-01-14 16:00:00,0.86257,0.86323,0.86232,0.86284,68000000.0
2008-01-14 16:05:00,0.86312,0.86338,0.86307,0.86337,72000000.0
2008-01-14 16:10:00,0.86334,0.86367,0.86312,0.86355,69200000.0
2008-01-14 16:15:00,0.86356,0.86372,0.8628,0.86316,62400000.0
2008-01-14 16:20:00,0.86304,0.86309,0.8627,0.8627,69200000.0
2008-01-14 16:25:00,0.86269,0.86276,0.86221,0.86228,71600000.0
2008-01-14 16:30:00,0.86227,0.86249,0.86201,0.86212,62800000.0
2008-01-14 16:35:00,0.86213,0.86233,0.86133,0.86231,70800000.0
2008-01-14 16:40:00,0.86249,0.86255,0.86224,0.86234,71600000.0
2008-01-14 16:45:00,0.86239,0.8627,0.86239,0.86263,77000000.0
2008-01-14 16:50:00,0.8625,0.86255,0.86171,0.86243,57600000.0
2008-01-14 16:55:00,0.8623,0.86283,0.86211,0.86224,65600000.0
2008-01-14 17:00:00,0.8621,0.86302,0.8621,0.86302,66000000.0
2008-01-14 17:05:00,0.86299,0.86407,0.86299,0.86394,62400000.0
2008-01-14 17:10:00,0.86404,0.86463,0.86404,0.86439,64400000.0
2008-01-14 17:15:00,0.86441,0.86513,0.86437,0.86466,67200000.0
2008-01-14 17:20:00,0.8646,0.86484,0.86441,0.86452,68000000.0
2008-01-14 17:25:00,0.8646,0.8646,0.86315,0.86328,58600000.0
2008-01-14 17:30:00,0.8635,0.86408,0.8635,0.86392,65600000.0
2008-01-14 17:35:00,0.86388,0.86492,0.86388,0.86487,69200000.0
2008-01-14 17:40:00,0.8649,0.86497,0.86414,0.86414,71400000.0
2008-01-14 17:45:00,0.86409,0.86423,0.86393,0.86396,68800000.0
2008-01-14 17:50:00,0.86392,0.86392,0.86338,0.86338,63000000.0
2008-01-14 17:55:00,0.86332,0.86339,0.86281,0.86295,62800000.0
2008-01-14 18:00:00,0.863,0.8635,0.86275,0.86321,70000000.0
2008-01-14 18:05:00,0.86326,0.86359,0.86299,0.86314,67200000.0
2008-01-14 18:10:00,0.86308,0.86325,0.86278,0.86305,57600000.0
2008-01-14 18:15:00,0.86307,0.86354,0.86307,0.86335,64000000.0
2008-01-14 18:20:00,0.86337,0.86337,0.86234,0.86251,66000000.0
2008-01-14 18:25:00,0.86246,0.86324,0.86183,0.86321,74000000.0
2008-01-14 18:30:00,0.86307,0.86318,0.86268,0.86313,70400000.0
2008-01-14 18:35:00,0.86312,0.86346,0.86284,0.8633,65400000.0
2008-01-14 18:40:00,0.86336,0.86336,0.86292,0.86313,73000000.0
2008-01-14 18:45:00,0.8628,0.8631,0.86232,0.86232,64000000.0
2008-01-14 18:50:00,0.86284,0.86327,0.86284,0.8631,81200000.0
2008-01-14 18:55:00,0.86316,0.86335,0.86279,0.8628,67200000.0
2008-01-14 19:00:00,0.86271,0.86285,0.86257,0.86268,67000000.0
2008-01-14 19:05:00,0.86271,0.86288,0.86198,0.86216,63400000.0
2008-01-14 19:10:00,0.86193,0.86196,0.86103,0.86103,66600000.0
2008-01-14 19:15:00,0.86105,0.86132,0.86029,0.86115,58000000.0
2008-01-14 19:20:00,0.86118,0.8614,0.86065,0.86065,56000000.0
2008-01-14 19:25:00,0.86057,0.86091,0.86004,0.86049,64400000.0
2008-01-14 19:30:00,0.86064,0.86075,0.86026,0.86054,66000000.0
2008-01-14 19:35:00,0.8606,0.86091,0.86024,0.86024,66400000.0
2008-01-14 19:40:00,0.86023,0.86048,0.86011,0.86048,62800000.0
2008-01-14 19:45:00,0.86057,0.86064,0.8601,0.86033,61600000.0
2008-01-14 19:50:00,0.86052,0.86057,0.85969,0.85975,73600000.0
2008-01-14 19:55:00,0.86001,0.861,0.85996,0.86075,68800000.0
2008-01-14 20:00:00,0.86075,0.86109,0.86047,0.86094,67600000.0
2008-01-14 20:05:00,0.86084,0.86108,0.86073,0.86081,64000000.0
2008-01-14 20:10:00,0.86096,0.86113,0.86095,0.86102,70000000.0
2008-01-14 20:15:00,0.861,0.86115,0.86028,0.861,67200000.0
2008-01-14 20:20:00,0.8609,0.86121,0.86073,0.8608,65800000.0
2008-01-14 20:25:00,0.86076,0.86143,0.86076,0.86134,60800000.0
2008-01-14 20:30:00,0.86133,0.8614,0.86029,0.861,72400000.0
2008-01-14 20:35:00,0.8611,0.8611,0.86027,0.86047,60800000.0
2008-01-14 20:40:00,0.86048,0.86088,0.86044,0.86065,70800000.0
2008-01-14 20:45:00,0.86063,0.86107,0.86049,0.86085,68200000.0
2008-01-14 20:50:00,0.86084,0.86101,0.86049,0.8606,60800000.0
2008-01-14 20:55:00,0.86055,0.86081,0.8605,0.86057,59200000.0
2008-01-14 21:00:00,0.86056,0.86086,0.86039,0.86083,66600000.0
2008-01-14 21:05:00,0.86067,0.86075,0.86018,0.86066,68800000.0
2008-01-14 21:10:00,0.86082,0.86099,0.86064,0.86064,59200000.0
2008-01-14 21:15:00,0.86027,0.86079,0.86027,0.86075,70800000.0
2008-01-14 21:20:00,0.86067,0.86083,0.86054,0.86068,70800000.0
2008-01-14 21:25:00,0.86065,0.86078,0.86028,0.86059,69800000.0
2008-01-14 21:30:00,0.86051,0.86081,0.85967,0.86064,62800000.0
2008-01-14 21:35:00,0.86081,0.8617,0.86054,0.8617,69800000.0
2008-01-14 21:40:00,0.86183,0.86235,0.86179,0.86229,64800000.0
2008-01-14 21:45:00,0.86217,0.86217,0.86188,0.86197,63200000.0
2008-01-14 21:50:00,0.86203,0.86208,0.86175,0.86208,75600000.0
2008-01-14 21:55:00,0.86212,0.86239,0.86164,0.86239,64400000.0
2008-01-14 22:00:00,0.86241,0.86313,0.86229,0.8625,76000000.0
2008-01-14 22:05:00,0.86257,0.86283,0.86247,0.86247,49000000.0
2008-01-14 22:10:00,0.86253,0.86286,0.86251,0.86263,64000000.0
2008-01-14 22:15:00,0.86184,0.86252,0.86184,0.8624,42600000.0
2008-01-14 22:20:00,0.86238,0.86271,0.86171,0.86175,62800000.0
2008-01-14 22:25:00,0.86188,0.86205,0.8618,0.86199,69200000.0
2008-01-14 22:30:00,0.86205,0.86228,0.86172,0.86172,67600000.0
2008-01-14 22:35:00,0.86167,0.86206,0.86153,0.86176,64000000.0
2008-01-14 22:40:00,0.86186,0.86224,0.86171,0.86194,61800000.0
2008-01-14 22:45:00,0.86193,0.86286,0.86184,0.86261,73000000.0
2008-01-14 22:50:00,0.86245,0.86259,0.86208,0.86255,62800000.0
2008-01-14 22:55:00,0.86251,0.86269,0.86224,0.86268,61200000.0
2008-01-14 23:00:00,0.86257,0.86336,0.86226,0.86336,67200000.0
2008-01-14 23:05:00,0.86341,0.86341,0.86178,0.86312,64000000.0
2008-01-14 23:10:00,0.86318,0.86367,0.8631,0.86367,64400000.0
2008-01-14 23:15:00,0.86396,0.86425,0.86368,0.86409,65400000.0
2008-01-14 23:20:00,0.86408,0.86442,0.86398,0.86398,72000000.0
2008-01-14 23:25:00,0.86405,0.86432,0.86391,0.86391,62200000.0
2008-01-14 23:30:00,0.8638,0.86426,0.8638,0.86396,56000000.0
2008-01-14 23:35:00,0.86381,0.86393,0.86367,0.86393,66000000.0
2008-01-14 23:40:00,0.86382,0.86382,0.86334,0.86369,66400000.0
2008-01-14 23:45:00,0.86363,0.86373,0.86274,0.86351,60200000.0
2008-01-14 23:50:00,0.86355,0.86381,0.86352,0.8636,61800000.0
2008-01-14 23:55:00,0.86367,0.86395,0.8636,0.86389,73600000.0
2008-01-15 00:00:00,0.86372,0.86375,0.86333,0.86368,59600000.0
2008-01-15 00:05:00,0.86369,0.86382,0.86351,0.8637,72000000.0
2008-01-15 00:10:00,0.86375,0.864,0.86352,0.86378,65600000.0
2008-01-15 00:15:00,0.86377,0.86387,0.86354,0.86362,35000000.0
2008-01-15 00:20:00,0.86376,0.86394,0.86347,0.86347,58000000.0
2008-01-15 00:25:00,0.86378,0.86394,0.86368,0.86381,64000000.0
2008-01-15 00:30:00,0.86376,0.86389,0.86317,0.86341,60800000.0
2008-01-15 00:35:00,0.86342,0.86342,0.8626,0.8626,44800000.0
2008-01-15 00:40:00,0.8633,0.8633,0.86228,0.86295,70400000.0
2008-01-15 00:45:00,0.86292,0.86292,0.8625,0.86256,68800000.0
2008-01-15 00:50:00,0.8626,0.86272,0.86226,0.86257,59600000.0
2008-01-15 00:55:00,0.86252,0.86304,0.86231,0.86267,60800000.0
2008-01-15 01:00:00,0.86282,0.86292,0.86237,0.86275,65600000.0
2008-01-15 01:05:00,0.86276,0.86284,0.86187,0.86194,62400000.0
2008-01-15 01:10:00,0.86239,0.8627,0.86224,0.86255,62400000.0
2008-01-15 01:15:00,0.86267,0.8628,0.86244,0.86269,67600000.0
2008-01-15 01:20:00,0.86264,0.8629,0.86262,0.86278,60800000.0
2008-01-15 01:25:00,0.86281,0.86287,0.86267,0.86278,66000000.0
2008-01-15 01:30:00,0.86267,0.86302,0.86203,0.863,61200000.0
2008-01-15 01:35:00,0.86298,0.86302,0.86234,0.86249,65600000.0
2008-01-15 01:40:00,0.8625,0.86255,0.86172,0.86233,70400000.0
2008-01-15 01:45:00,0.86227,0.86227,0.86104,0.86104,68000000.0
2008-01-15 01:50:00,0.86158,0.8616,0.86118,0.86155,68600000.0
2008-01-15 01:55:00,0.86158,0.86193,0.8615,0.86157,72000000.0
2008-01-15 02:00:00,0.86166,0.8617,0.86145,0.86162,98400000.0
2008-01-15 02:05:00,0.8616,0.86169,0.86061,0.86125,63800000.0
2008-01-15 02:10:00,0.86047,0.86134,0.86047,0.86092,59000000.0
2008-01-15 02:15:00,0.86098,0.86107,0.8602,0.86057,65000000.0
2008-01-15 02:20:00,0.86058,0.86124,0.85995,0.86116,74400000.0
2008-01-15 02:25:00,0.86115,0.86115,0.86023,0.8607,66000000.0
2008-01-15 02:30:00,0.86068,0.86111,0.86063,0.86078,74000000.0
2008-01-15 02:35:00,0.86071,0.86078,0.86055,0.86059,58400000.0
2008-01-15 02:40:00,0.86053,0.86075,0.86046,0.8607,68000000.0
2008-01-15 02:45:00,0.8607,0.8613,0.86056,0.86103,56000000.0
2008-01-15 02:50:00,0.86095,0.86102,0.86039,0.86039,66000000.0
2008-01-15 02:55:00,0.86038,0.86052,0.8602,0.86023,69200000.0
2008-01-15 03:00:00,0.86023,0.86072,0.86,0.86067,66000000.0
2008-01-15 03:05:00,0.86077,0.86107,0.86064,0.86098,57000000.0
2008-01-15 03:10:00,0.86086,0.86171,0.86063,0.86102,69200000.0
2008-01-15 03:15:00,0.86108,0.86108,0.86077,0.86089,70800000.0
2008-01-15 03:20:00,0.86087,0.86101,0.86029,0.86037,56000000.0
2008-01-15 03:25:00,0.8603,0.86047,0.85976,0.85982,64400000.0
2008-01-15 03:30:00,0.86001,0.86037,0.85982,0.85997,65600000.0
2008-01-15 03:35:00,0.86004,0.86039,0.85999,0.86012,64800000.0
2008-01-15 03:40:00,0.86009,0.86089,0.86009,0.86084,70400000.0
2008-01-15 03:45:00,0.8607,0.86154,0.8605,0.86152,53200000.0
2008-01-15 03:50:00,0.86147,0.86147,0.86068,0.86112,52800000.0
2008-01-15 03:55:00,0.86068,0.86133,0.86068,0.86122,67600000.0
2008-01-15 04:00:00,0.86087,0.86125,0.86013,0.86115,82000000.0
2008-01-15 04:05:00,0.86144,0.86162,0.8612,0.8612,69200000.0
2008-01-15 04:10:00,0.86129,0.86172,0.86119,0.86163,70800000.0
2008-01-15 04:15:00,0.86174,0.86188,0.86158,0.86165,66600000.0
2008-01-15 04:20:00,0.86157,0.86173,0.86125,0.86173,59200000.0
2008-01-15 04:25:00,0.86167,0.86186,0.86074,0.86117,70800000.0
2008-01-15 04:30:00,0.86128,0.86189,0.86128,0.86176,72400000.0
2008-01-15 04:35:00,0.86166,0.86182,0.86084,0.8616,64000000.0
2008-01-15 04:40:00,0.86148,0.86148,0.8606,0.86116,64400000.0
2008-01-15 04:45:00,0.8611,0.86144,0.86095,0.86108,60800000.0
2008-01-15 04:50:00,0.86104,0.8615,0.86104,0.8611,58000000.0
2008-01-15 04:55:00,0.86111,0.86193,0.86111,0.86193,91800000.0
2008-01-15 05:00:00,0.86193,0.86193,0.8616,0.86179,65600000.0
2008-01-15 05:05:00,0.86174,0.86186,0.8611,0.86174,72400000.0
2008-01-15 05:10:00,0.86168,0.86181,0.86122,0.86165,80000000.0
2008-01-15 05:15:00,0.86193,0.86216,0.86154,0.86181,62800000.0
2008-01-15 05:20:00,0.86193,0.86206,0.86122,0.86181,64400000.0
2008-01-15 05:25:00,0.86183,0.86259,0.86164,0.86239,86400000.0
2008-01-15 05:30:00,0.8623,0.86253,0.86216,0.86235,67000000.0
2008-01-15 05:35:00,0.86232,0.86268,0.86211,0.86257,54400000.0
2008-01-15 05:40:00,0.86249,0.86261,0.86225,0.86237,62400000.0
2008-01-15 05:45:00,0.86273,0.86325,0.86273,0.86305,80800000.0
2008-01-15 05:50:00,0.86312,0.86324,0.86269,0.86269,68200000.0
2008-01-15 05:55:00,0.86279,0.86295,0.86255,0.86255,91600000.0
2008-01-15 06:00:00,0.86262,0.86298,0.86246,0.86258,81600000.0
2008-01-15 06:05:00,0.86252,0.86253,0.86175,0.8618,57000000.0
2008-01-15 06:10:00,0.86175,0.8621,0.8616,0.86208,69800000.0
2008-01-15 06:15:00,0.86205,0.86243,0.86201,0.86234,73600000.0
2008-01-15 06:20:00,0.86226,0.86264,0.86221,0.86252,63800000.0
2008-01-15 06:25:00,0.86254,0.86289,0.8621,0.86244,70400000.0
2008-01-15 06:30:00,0.86211,0.86263,0.86211,0.86231,58000000.0
2008-01-15 06:35:00,0.86217,0.86295,0.86217,0.86289,59200000.0
2008-01-15 06:40:00,0.86281,0.86285,0.86233,0.86248,55800000.0
2008-01-15 06:45:00,0.86249,0.8628,0.86241,0.8628,69200000.0
2008-01-15 06:50:00,0.8628,0.86299,0.86255,0.86282,72000000.0
2008-01-15 06:55:00,0.86287,0.86305,0.86259,0.86271,67200000.0
2008-01-15 07:00:00,0.8626,0.86296,0.86211,0.86271,69800000.0
2008-01-15 07:05:00,0.86273,0.86286,0.86226,0.86251,66600000.0
2008-01-15 07:10:00,0.86256,0.86302,0.8625,0.86265,67200000.0
2008-01-15 07:15:00,0.86238,0.86291,0.86238,0.86291,67200000.0
2008-01-15 07:20:00,0.86291,0.863,0.86205,0.86209,59000000.0
2008-01-15 07:25:00,0.86212,0.86223,0.86195,0.86205,59600000.0
2008-01-15 07:30:00,0.86206,0.86221,0.86139,0.8618,64000000.0
2008-01-15 07:35:00,0.86186,0.86219,0.86182,0.8621,78400000.0
2008-01-15 07:40:00,0.86229,0.86246,0.86202,0.86202,73600000.0
2008-01-15 07:45:00,0.86227,0.86249,0.86227,0.86238,86400000.0
2008-01-15 07:50:00,0.86229,0.86258,0.86223,0.8624,57600000.0
2008-01-15 07:55:00,0.86222,0.86244,0.86133,0.86227,73600000.0
2008-01-15 08:00:00,0.86208,0.86208,0.86142,0.86169,60800000.0
2008-01-15 08:05:00,0.8618,0.86222,0.86159,0.86182,74600000.0
2008-01-15 08:10:00,0.86171,0.862,0.86132,0.86199,94600000.0
2008-01-15 08:15:00,0.86206,0.86242,0.86174,0.86242,81600000.0
2008-01-15 08:20:00,0.86245,0.8625,0.86198,0.86238,93200000.0
2008-01-15 08:25:00,0.8624,0.86326,0.86233,0.86303,87200000.0
2008-01-15 08:30:00,0.86295,0.86295,0.86223,0.86269,132800000.0
2008-01-15 08:35:00,0.8628,0.86304,0.86249,0.86249,116600000.0
2008-01-15 08:40:00,0.86271,0.86283,0.86252,0.86277,90200000.0
2008-01-15 08:45:00,0.86276,0.86279,0.86199,0.86207,124000000.0
2008-01-15 08:50:00,0.86208,0.86217,0.86149,0.86187,191400000.0
2008-01-15 08:55:00,0.86246,0.86275,0.86223,0.86275,134800000.0
2008-01-15 09:00:00,0.86266,0.86276,0.86211,0.86233,145600000.0
2008-01-15 09:05:00,0.86243,0.86264,0.86212,0.86227,145600000.0
2008-01-15 09:10:00,0.86221,0.86221,0.86086,0.86179,135800000.0
2008-01-15 09:15:00,0.86179,0.86196,0.86164,0.8617,177400000.0
2008-01-15 09:20:00,0.86163,0.8617,0.86111,0.8617,173000000.0
2008-01-15 09:25:00,0.86171,0.86219,0.86155,0.8621,209200000.0
2008-01-15 09:30:00,0.8623,0.86285,0.8623,0.86285,146400000.0
2008-01-15 09:35:00,0.86318,0.86354,0.86206,0.86251,233600000.0
2008-01-15 09:40:00,0.86298,0.86314,0.86231,0.86262,225800000.0
2008-01-15 09:45:00,0.86277,0.86383,0.86277,0.86383,130600000.0
2008-01-15 09:50:00,0.86381,0.86454,0.86381,0.86441,319600000.0
2008-01-15 09:55:00,0.8644,0.86459,0.86416,0.86459,232400000.0
2008-01-15 10:00:00,0.86468,0.8653,0.86456,0.86457,266400000.0
2008-01-15 10:05:00,0.86427,0.86445,0.86397,0.86445,260600000.0
2008-01-15 10:10:00,0.86412,0.86412,0.86263,0.8637,304600000.0
2008-01-15 10:15:00,0.86352,0.86372,0.86286,0.86286,227200000.0
2008-01-15 10:20:00,0.86285,0.86323,0.86254,0.86294,205800000.0
2008-01-15 10:25:00,0.86301,0.86352,0.86284,0.86344,370000000.0
2008-01-15 10:30:00,0.86355,0.8639,0.86354,0.86364,199200000.0
2008-01-15 10:35:00,0.86359,0.86403,0.86354,0.86387,123200000.0
2008-01-15 10:40:00,0.8641,0.86419,0.86367,0.86386,105200000.0
2008-01-15 10:45:00,0.86392,0.86424,0.86392,0.8641,146800000.0
2008-01-15 10:50:00,0.86414,0.86419,0.86309,0.86324,182600000.0
2008-01-15 10:55:00,0.86317,0.8636,0.86315,0.86325,232000000.0
2008-01-15 11:00:00,0.86319,0.8641,0.86319,0.8641,197600000.0
2008-01-15 11:05:00,0.8641,0.86468,0.86399,0.86468,160800000.0
2008-01-15 11:10:00,0.86477,0.8648,0.86456,0.86457,316800000.0
2008-01-15 11:15:00,0.86477,0.86496,0.86409,0.86479,121600000.0
2008-01-15 11:20:00,0.86498,0.86498,0.86442,0.86448,227600000.0
2008-01-15 11:25:00,0.86462,0.86481,0.86451,0.86456,169200000.0
2008-01-15 11:30:00,0.86448,0.86449,0.86413,0.86418,172800000.0
2008-01-15 11:35:00,0.86415,0.86415,0.86383,0.8639,199400000.0
2008-01-15 11:40:00,0.86397,0.86403,0.86367,0.86381,169600000.0
2008-01-15 11:45:00,0.86377,0.86377,0.86293,0.86303,208600000.0
2008-01-15 11:50:00,0.86299,0.86322,0.86225,0.86265,201600000.0
2008-01-15 11:55:00,0.8621,0.86291,0.86202,0.86269,239800000.0
2008-01-15 12:00:00,0.86275,0.86282,0.8621,0.86217,144800000.0
2008-01-15 12:05:00,0.8622,0.86226,0.86181,0.86184,89000000.0
2008-01-15 12:10:00,0.86184,0.86185,0.86154,0.86173,125200000.0
2008-01-15 12:15:00,0.86192,0.86194,0.86139,0.86169,205600000.0
2008-01-15 12:20:00,0.86186,0.86186,0.8615,0.86165,199400000.0
2008-01-15 12:25:00,0.86167,0.86167,0.8601,0.86047,249200000.0
2008-01-15 12:30:00,0.86176,0.86211,0.86094,0.86114,192000000.0
2008-01-15 12:35:00,0.86115,0.86118,0.8607,0.8607,164200000.0
2008-01-15 12:40:00,0.86079,0.86136,0.86074,0.86116,97600000.0
2008-01-15 12:45:00,0.86112,0.86166,0.86084,0.86164,225800000.0
2008-01-15 12:50:00,0.8618,0.8618,0.86106,0.86141,126200000.0
2008-01-15 12:55:00,0.86108,0.86148,0.86093,0.86121,152800000.0
2008-01-15 13:00:00,0.86091,0.86141,0.86078,0.86121,102400000.0
2008-01-15 13:05:00,0.86108,0.86171,0.86108,0.86128,132600000.0
2008-01-15 13:10:00,0.86122,0.86125,0.8609,0.86092,152400000.0
2008-01-15 13:15:00,0.8609,0.86091,0.86064,0.86072,245000000.0
2008-01-15 13:20:00,0.86057,0.86071,0.86018,0.86027,181200000.0
2008-01-15 13:25:00,0.86023,0.86083,0.86023,0.86067,208600000.0
2008-01-15 13:30:00,0.86051,0.86089,0.86003,0.86089,107600000.0
2008-01-15 13:35:00,0.86076,0.86096,0.86041,0.86087,139200000.0
2008-01-15 13:40:00,0.86079,0.86082,0.86048,0.86055,186000000.0
2008-01-15 13:45:00,0.86064,0.8611,0.86045,0.8611,114800000.0
2008-01-15 13:50:00,0.86112,0.86217,0.86112,0.86204,151200000.0
2008-01-15 13:55:00,0.86197,0.86197,0.8616,0.86173,170600000.0
2008-01-15 14:00:00,0.86181,0.86232,0.8618,0.8618,128400000.0
2008-01-15 14:05:00,0.86183,0.86213,0.86166,0.86213,157400000.0
2008-01-15 14:10:00,0.86241,0.86283,0.86241,0.86258,121400000.0
2008-01-15 14:15:00,0.86256,0.86319,0.86252,0.86282,141600000.0
2008-01-15 14:20:00,0.8628,0.86285,0.86241,0.86275,125200000.0
2008-01-15 14:25:00,0.86272,0.86287,0.86253,0.86271,103800000.0
2008-01-15 14:30:00,0.86278,0.86278,0.86211,0.86214,64800000.0
2008-01-15 14:35:00,0.8622,0.86258,0.862,0.86251,75200000.0
2008-01-15 14:40:00,0.86257,0.86259,0.86091,0.86091,60800000.0
2008-01-15 14:45:00,0.8607,0.861,0.86067,0.8609,58000000.0
2008-01-15 14:50:00,0.8609,0.86153,0.86084,0.86131,67600000.0
2008-01-15 14:55:00,0.86141,0.86194,0.86116,0.86116,68000000.0
2008-01-15 15:00:00,0.86082,0.86129,0.85973,0.86126,62400000.0
2008-01-15 15:05:00,0.86146,0.86158,0.86088,0.86096,72800000.0
2008-01-15 15:10:00,0.86105,0.86135,0.86076,0.86076,61200000.0
2008-01-15 15:15:00,0.86038,0.86039,0.85957,0.85957,64400000.0
2008-01-15 15:20:00,0.85957,0.85991,0.85954,0.85981,73400000.0
2008-01-15 15:25:00,0.85981,0.86017,0.85931,0.85994,68000000.0
2008-01-15 15:30:00,0.85921,0.85979,0.85879,0.85879,60600000.0
2008-01-15 15:35:00,0.85816,0.85836,0.85758,0.85785,66400000.0
2008-01-15 15:40:00,0.85795,0.85934,0.85795,0.85904,67200000.0
2008-01-15 15:45:00,0.85897,0.85897,0.85833,0.85865,79600000.0
2008-01-15 15:50:00,0.85857,0.85889,0.85782,0.85866,70800000.0
2008-01-15 15:55:00,0.8586,0.85932,0.85821,0.85907,69800000.0
2008-01-15 16:00:00,0.85907,0.85955,0.85816,0.85896,68000000.0
2008-01-15 16:05:00,0.85922,0.85952,0.85891,0.85923,72400000.0
2008-01-15 16:10:00,0.85908,0.8591,0.85847,0.85859,69600000.0
2008-01-15 16:15:00,0.8585,0.85864,0.85752,0.85836,62400000.0
2008-01-15 16:20:00,0.85859,0.85885,0.85823,0.85859,69200000.0
2008-01-15 16:25:00,0.85877,0.85966,0.85846,0.85966,70800000.0
2008-01-15 16:30:00,0.85971,0.85974,0.85868,0.85872,62800000.0
2008-01-15 16:35:00,0.85872,0.85916,0.85808,0.85903,72000000.0
2008-01-15 16:40:00,0.85917,0.85926,0.85898,0.85906,69800000.0
2008-01-15 16:45:00,0.85893,0.85935,0.85893,0.85912,76200000.0
2008-01-15 16:50:00,0.85884,0.8589,0.85804,0.85806,58800000.0
2008-01-15 16:55:00,0.858,0.85843,0.85772,0.85802,66000000.0
2008-01-15 17:00:00,0.85806,0.85845,0.85799,0.85813,67200000.0
2008-01-15 17:05:00,0.85809,0.85814,0.85735,0.85735,62400000.0
2008-01-15 17:10:00,0.85748,0.85809,0.85748,0.85751,65000000.0
2008-01-15 17:15:00,0.8574,0.85749,0.85488,0.85488,67200000.0
2008-01-15 17:20:00,0.85491,0.85505,0.85462,0.85495,67200000.0
2008-01-15 17:25:00,0.85499,0.85539,0.85452,0.85462,58600000.0
2008-01-15 17:30:00,0.85458,0.85491,0.85419,0.85463,65600000.0
2008-01-15 17:35:00,0.85456,0.85479,0.85443,0.85444,68800000.0
2008-01-15 17:40:00,0.85411,0.85436,0.85268,0.85327,71800000.0
2008-01-15 17:45:00,0.85309,0.85375,0.85256,0.85375,69200000.0
2008-01-15 17:50:00,0.85364,0.85388,0.85287,0.85375,64800000.0
2008-01-15 17:55:00,0.85363,0.85387,0.85298,0.85298,62800000.0
2008-01-15 18:00:00,0.85321,0.85368,0.85297,0.85327,68800000.0
2008-01-15 18:05:00,0.85328,0.85331,0.85288,0.85304,67200000.0
2008-01-15 18:10:00,0.85278,0.85379,0.85278,0.85354,57400000.0
2008-01-15 18:15:00,0.8537,0.85381,0.85297,0.85377,64000000.0
2008-01-15 18:20:00,0.85376,0.85384,0.85298,0.85298,65600000.0
2008-01-15 18:25:00,0.85275,0.85398,0.85244,0.85363,74600000.0
2008-01-15 18:30:00,0.85364,0.8538,0.85252,0.85252,69800000.0
2008-01-15 18:35:00,0.85262,0.85295,0.85204,0.85204,66000000.0
2008-01-15 18:40:00,0.85189,0.85282,0.8518,0.85239,74000000.0
2008-01-15 18:45:00,0.8522,0.8527,0.85169,0.85169,63400000.0
2008-01-15 18:50:00,0.85193,0.85251,0.85113,0.85142,80400000.0
2008-01-15 18:55:00,0.85138,0.85199,0.85118,0.85196,67200000.0
2008-01-15 19:00:00,0.85204,0.85212,0.85161,0.8518,67200000.0
2008-01-15 19:05:00,0.85186,0.8522,0.85166,0.85211,72200000.0
2008-01-15 19:10:00,0.85205,0.85276,0.85205,0.85257,67200000.0
2008-01-15 19:15:00,0.85273,0.85295,0.8519,0.85243,58000000.0
2008-01-15 19:20:00,0.85254,0.85265,0.85174,0.85191,56200000.0
2008-01-15 19:25:00,0.85204,0.85235,0.85183,0.85203,67200000.0
2008-01-15 19:30:00,0.85232,0.85249,0.85154,0.8518,66400000.0
2008-01-15 19:35:00,0.85205,0.85225,0.85189,0.85202,66000000.0
2008-01-15 19:40:00,0.85209,0.8522,0.85165,0.85196,63200000.0
2008-01-15 19:45:00,0.85202,0.85214,0.85158,0.85176,62800000.0
2008-01-15 19:50:00,0.85189,0.85224,0.85151,0.85193,74000000.0
2008-01-15 19:55:00,0.85215,0.85236,0.85172,0.85236,69200000.0
2008-01-15 20:00:00,0.85235,0.85293,0.85235,0.85293,67200000.0
2008-01-15 20:05:00,0.85249,0.85303,0.85212,0.85261,64400000.0
2008-01-15 20:10:00,0.85248,0.85375,0.85237,0.85375,69200000.0
2008-01-15 20:15:00,0.85367,0.8538,0.85324,0.85354,67200000.0
2008-01-15 20:20:00,0.85365,0.85417,0.85361,0.8539,66000000.0
2008-01-15 20:25:00,0.85386,0.85401,0.85357,0.85372,56000000.0
2008-01-15 20:30:00,0.85375,0.85375,0.85269,0.85334,71400000.0
2008-01-15 20:35:00,0.8534,0.85386,0.85339,0.85378,61600000.0
2008-01-15 20:40:00,0.85381,0.85388,0.85363,0.85374,70400000.0
2008-01-15 20:45:00,0.85382,0.8541,0.85349,0.8541,69200000.0
2008-01-15 20:50:00,0.85399,0.85426,0.85344,0.85404,60800000.0
2008-01-15 20:55:00,0.85398,0.85403,0.85381,0.85391,59600000.0
2008-01-15 21:00:00,0.85395,0.85411,0.85394,0.85404,67600000.0
2008-01-15 21:05:00,0.854,0.85429,0.854,0.85413,69200000.0
2008-01-15 21:10:00,0.85423,0.85459,0.85401,0.85447,60200000.0
2008-01-15 21:15:00,0.85452,0.85471,0.85413,0.8543,70800000.0
2008-01-15 21:20:00,0.85429,0.85469,0.85419,0.8546,71200000.0
2008-01-15 21:25:00,0.85424,0.85458,0.854,0.85453,70800000.0
2008-01-15 21:30:00,0.85454,0.85486,0.85383,0.8548,62400000.0
2008-01-15 21:35:00,0.8549,0.8549,0.85418,0.85427,70400000.0
2008-01-15 21:40:00,0.85434,0.85445,0.854,0.85419,64400000.0
2008-01-15 21:45:00,0.85436,0.85436,0.85369,0.85385,62400000.0
2008-01-15 21:50:00,0.85388,0.85402,0.85289,0.85289,76000000.0
2008-01-15 21:55:00,0.85283,0.85283,0.85194,0.8525,64400000.0
2008-01-15 22:00:00,0.85266,0.85272,0.85151,0.85153,75600000.0
2008-01-15 22:05:00,0.85143,0.85182,0.85122,0.85132,58600000.0
2008-01-15 22:10:00,0.8513,0.85136,0.85001,0.8501,63400000.0
2008-01-15 22:15:00,0.85021,0.85133,0.85011,0.85133,56000000.0
2008-01-15 22:20:00,0.85137,0.85137,0.85057,0.85101,62400000.0
2008-01-15 22:25:00,0.85099,0.85157,0.85087,0.85153,68800000.0
2008-01-15 22:30:00,0.85138,0.85158,0.85128,0.85137,67200000.0
2008-01-15 22:35:00,0.85155,0.8531,0.85155,0.85265,64000000.0
2008-01-15 22:40:00,0.85245,0.85245,0.85145,0.852,62800000.0
2008-01-15 22:45:00,0.85197,0.852,0.85143,0.85195,73600000.0
2008-01-15 22:50:00,0.85203,0.85209,0.85161,0.85175,62800000.0
2008-01-15 22:55:00,0.85179,0.85182,0.85057,0.85097,60800000.0
2008-01-15 23:00:00,0.85079,0.85079,0.84864,0.84864,67200000.0
2008-01-15 23:05:00,0.84854,0.85063,0.84816,0.85045,69800000.0
2008-01-15 23:10:00,0.85051,0.85051,0.84976,0.8501,64000000.0
2008-01-15 23:15:00,0.84995,0.84995,0.84907,0.84964,65600000.0
2008-01-15 23:20:00,0.84975,0.84977,0.84878,0.84909,61800000.0
2008-01-15 23:25:00,0.8492,0.84975,0.84919,0.84952,62400000.0
2008-01-15 23:30:00,0.84954,0.84954,0.84896,0.84907,55200000.0
2008-01-15 23:35:00,0.84912,0.84912,0.84876,0.84897,65600000.0
2008-01-15 23:40:00,0.84896,0.84924,0.84857,0.84908,66000000.0
2008-01-15 23:45:00,0.8489,0.84934,0.84806,0.8492,61200000.0
2008-01-15 23:50:00,0.8495,0.84968,0.84865,0.84886,62200000.0
2008-01-15 23:55:00,0.84884,0.84903,0.84867,0.84895,73400000.0
2008-01-16 00:00:00,0.84848,0.8485,0.84462,0.84655,69200000.0
2008-01-16 00:05:00,0.84659,0.84659,0.84539,0.84645,64000000.0
2008-01-16 00:10:00,0.84638,0.84688,0.84635,0.84666,56000000.0
2008-01-16 00:15:00,0.84665,0.84665,0.84556,0.84606,56000000.0
2008-01-16 00:20:00,0.84613,0.84759,0.84611,0.84724,57000000.0
2008-01-16 00:25:00,0.84737,0.84737,0.84653,0.84697,64000000.0
2008-01-16 00:30:00,0.8471,0.84745,0.84706,0.8474,61200000.0
2008-01-16 00:35:00,0.84755,0.84841,0.84738,0.84738,57000000.0
2008-01-16 00:40:00,0.84741,0.84816,0.84698,0.84741,70800000.0
2008-01-16 00:45:00,0.8475,0.84885,0.8475,0.84851,69200000.0
2008-01-16 00:50:00,0.8487,0.84937,0.8487,0.84923,59200000.0
2008-01-16 00:55:00,0.8494,0.84947,0.84885,0.8492,72800000.0
2008-01-16 01:00:00,0.84923,0.84953,0.84876,0.84947,65600000.0
2008-01-16 01:05:00,0.84953,0.84953,0.84902,0.84927,59600000.0
2008-01-16 01:10:00,0.84936,0.84947,0.84805,0.84808,71200000.0
2008-01-16 01:15:00,0.84802,0.8482,0.84716,0.84733,66000000.0
2008-01-16 01:20:00,0.84766,0.84781,0.84728,0.84771,61200000.0
2008-01-16 01:25:00,0.84768,0.84826,0.84739,0.84774,65600000.0
2008-01-16 01:30:00,0.84777,0.84786,0.84684,0.84786,60800000.0
2008-01-16 01:35:00,0.84784,0.8479,0.84712,0.84712,64400000.0
2008-01-16 01:40:00,0.84726,0.84735,0.8469,0.84734,69800000.0
2008-01-16 01:45:00,0.84731,0.84731,0.84693,0.84711,66000000.0
2008-01-16 01:50:00,0.84699,0.84722,0.84658,0.84722,69600000.0
2008-01-16 01:55:00,0.84712,0.84859,0.8471,0.84836,71400000.0
2008-01-16 02:00:00,0.84841,0.84898,0.84804,0.84811,101200000.0
2008-01-16 02:05:00,0.84803,0.84803,0.84686,0.8472,64400000.0
2008-01-16 02:10:00,0.84701,0.84771,0.84701,0.84766,59600000.0
2008-01-16 02:15:00,0.84771,0.84813,0.84747,0.84762,70800000.0
2008-01-16 02:20:00,0.84742,0.84757,0.84656,0.84731,73600000.0
2008-01-16 02:25:00,0.84737,0.84788,0.84711,0.84785,66000000.0
2008-01-16 02:30:00,0.8479,0.84835,0.84786,0.84809,73400000.0
2008-01-16 02:35:00,0.8481,0.84814,0.84732,0.84732,46400000.0
2008-01-16 02:40:00,0.8473,0.84748,0.84652,0.8472,69200000.0
2008-01-16 02:45:00,0.8472,0.84739,0.84701,0.84715,56800000.0
2008-01-16 02:50:00,0.84713,0.84751,0.84692,0.84747,65600000.0
2008-01-16 02:55:00,0.84738,0.8476,0.84715,0.84737,69200000.0
2008-01-16 03:00:00,0.84737,0.84737,0.84634,0.84699,67600000.0
2008-01-16 03:05:00,0.8471,0.8471,0.84632,0.84632,58000000.0
2008-01-16 03:10:00,0.84601,0.84643,0.84592,0.84621,68800000.0
2008-01-16 03:15:00,0.84605,0.84605,0.84464,0.84464,69800000.0
2008-01-16 03:20:00,0.84472,0.84507,0.84459,0.84507,55800000.0
2008-01-16 03:25:00,0.84511,0.84555,0.8449,0.84536,82400000.0
2008-01-16 03:30:00,0.84546,0.84554,0.84268,0.84314,65600000.0
2008-01-16 03:35:00,0.84314,0.84379,0.84303,0.84367,65600000.0
2008-01-16 03:40:00,0.84388,0.8444,0.84388,0.8443,69800000.0
2008-01-16 03:45:00,0.84434,0.84436,0.84393,0.8441,54400000.0
2008-01-16 03:50:00,0.84422,0.84474,0.84382,0.84474,50600000.0
2008-01-16 03:55:00,0.84453,0.84573,0.84453,0.84573,67200000.0
2008-01-16 04:00:00,0.84566,0.84604,0.84489,0.84602,82000000.0
2008-01-16 04:05:00,0.84607,0.84635,0.84596,0.84604,68800000.0
2008-01-16 04:10:00,0.84616,0.8476,0.84605,0.84741,70400000.0
2008-01-16 04:15:00,0.84762,0.84835,0.84746,0.84824,67200000.0
2008-01-16 04:20:00,0.84843,0.84843,0.84786,0.84808,59600000.0
2008-01-16 04:25:00,0.84803,0.84894,0.84747,0.84876,69800000.0
2008-01-16 04:30:00,0.84893,0.84893,0.84748,0.8475,72000000.0
2008-01-16 04:35:00,0.84794,0.84805,0.84665,0.84792,64000000.0
2008-01-16 04:40:00,0.84789,0.8486,0.84784,0.8486,70400000.0
2008-01-16 04:45:00,0.8486,0.84898,0.84821,0.84882,60800000.0
2008-01-16 04:50:00,0.84879,0.84892,0.84847,0.8485,57000000.0
2008-01-16 04:55:00,0.84866,0.84867,0.84778,0.84779,91200000.0
2008-01-16 05:00:00,0.84795,0.84839,0.84785,0.84798,66000000.0
2008-01-16 05:05:00,0.84787,0.84835,0.84715,0.84835,72400000.0
2008-01-16 05:10:00,0.84838,0.84969,0.84834,0.84964,78200000.0
2008-01-16 05:15:00,0.84952,0.84956,0.84865,0.84918,49800000.0
2008-01-16 05:20:00,0.84922,0.84946,0.84842,0.84935,64400000.0
2008-01-16 05:25:00,0.84929,0.84929,0.84828,0.84862,86200000.0
2008-01-16 05:30:00,0.84872,0.84873,0.84825,0.84825,67000000.0
2008-01-16 05:35:00,0.84814,0.84814,0.84685,0.847,55200000.0
2008-01-16 05:40:00,0.84705,0.84708,0.84626,0.84626,62800000.0
2008-01-16 05:45:00,0.84634,0.84644,0.84596,0.84625,79400000.0
2008-01-16 05:50:00,0.84623,0.84675,0.84576,0.84599,68800000.0
2008-01-16 05:55:00,0.84597,0.84626,0.84576,0.84581,90600000.0
2008-01-16 06:00:00,0.8457,0.84589,0.8454,0.84583,81600000.0
2008-01-16 06:05:00,0.84563,0.84563,0.84515,0.84547,56000000.0
2008-01-16 06:10:00,0.84557,0.84603,0.84538,0.84565,70400000.0
2008-01-16 06:15:00,0.84535,0.84578,0.8452,0.84563,72800000.0
2008-01-16 06:20:00,0.84551,0.84555,0.84511,0.84533,63400000.0
2008-01-16 06:25:00,0.84541,0.84555,0.84474,0.84527,70400000.0
2008-01-16 06:30:00,0.84537,0.84567,0.84501,0.84561,56800000.0
2008-01-16 06:35:00,0.84551,0.84562,0.84468,0.84474,59200000.0
2008-01-16 06:40:00,0.84456,0.84529,0.84456,0.8452,70200000.0
2008-01-16 06:45:00,0.84531,0.84588,0.84513,0.84562,68800000.0
2008-01-16 06:50:00,0.84561,0.84575,0.84507,0.84519,71400000.0
2008-01-16 06:55:00,0.84529,0.84628,0.84529,0.8458,67200000.0
2008-01-16 07:00:00,0.84583,0.84583,0.8449,0.84546,69800000.0
2008-01-16 07:05:00,0.84549,0.84549,0.84517,0.84529,63400000.0
2008-01-16 07:10:00,0.8452,0.84522,0.84453,0.84453,77200000.0
2008-01-16 07:15:00,0.84455,0.84469,0.8443,0.8443,67200000.0
2008-01-16 07:20:00,0.84421,0.84421,0.84358,0.84373,59600000.0
2008-01-16 07:25:00,0.84374,0.84378,0.84297,0.84329,59600000.0
2008-01-16 07:30:00,0.84332,0.84332,0.84277,0.8429,64000000.0
2008-01-16 07:35:00,0.843,0.84304,0.84207,0.84237,77800000.0
2008-01-16 07:40:00,0.84245,0.84245,0.84137,0.84222,74000000.0
2008-01-16 07:45:00,0.84255,0.84255,0.84211,0.84224,85800000.0
2008-01-16 07:50:00,0.84217,0.84441,0.84212,0.84441,57000000.0
2008-01-16 07:55:00,0.84438,0.84441,0.84287,0.84327,73000000.0
2008-01-16 08:00:00,0.84356,0.84361,0.84321,0.84352,60800000.0
2008-01-16 08:05:00,0.84364,0.84419,0.84364,0.84384,75200000.0
2008-01-16 08:10:00,0.84368,0.8437,0.8434,0.8435,93600000.0
2008-01-16 08:15:00,0.84352,0.84368,0.84299,0.84368,81400000.0
2008-01-16 08:20:00,0.84347,0.84388,0.84326,0.84388,92000000.0
2008-01-16 08:25:00,0.84392,0.8441,0.84366,0.8441,87200000.0
2008-01-16 08:30:00,0.84406,0.84443,0.84391,0.84443,133200000.0
2008-01-16 08:35:00,0.84486,0.8453,0.84486,0.84498,117200000.0
2008-01-16 08:40:00,0.84514,0.84582,0.84512,0.84532,90000000.0
2008-01-16 08:45:00,0.84536,0.84538,0.84464,0.84464,122400000.0
2008-01-16 08:50:00,0.84472,0.84472,0.84377,0.84419,183000000.0
2008-01-16 08:55:00,0.84407,0.84407,0.84356,0.84368,135600000.0
2008-01-16 09:00:00,0.84352,0.84352,0.84293,0.84328,145600000.0
2008-01-16 09:05:00,0.84339,0.84394,0.84338,0.84352,147200000.0
2008-01-16 09:10:00,0.8433,0.8433,0.84164,0.84253,136000000.0
2008-01-16 09:15:00,0.84235,0.84262,0.84192,0.84262,177200000.0
2008-01-16 09:20:00,0.84258,0.8435,0.84248,0.8435,176200000.0
2008-01-16 09:25:00,0.84364,0.84374,0.84291,0.84306,208000000.0
2008-01-16 09:30:00,0.84319,0.84366,0.84311,0.84348,145200000.0
2008-01-16 09:35:00,0.84372,0.84398,0.84279,0.84287,232600000.0
2008-01-16 09:40:00,0.84288,0.84371,0.84288,0.84305,227200000.0
2008-01-16 09:45:00,0.84303,0.84474,0.84296,0.84416,131600000.0
2008-01-16 09:50:00,0.84437,0.8445,0.84405,0.84405,318000000.0
2008-01-16 09:55:00,0.84398,0.84414,0.84363,0.84381,232600000.0
2008-01-16 10:00:00,0.84365,0.84365,0.84233,0.84248,264800000.0
2008-01-16 10:05:00,0.84246,0.84322,0.84246,0.84277,260200000.0
2008-01-16 10:10:00,0.8428,0.84315,0.84185,0.84277,306200000.0
2008-01-16 10:15:00,0.84254,0.8428,0.84179,0.84246,227600000.0
2008-01-16 10:20:00,0.84282,0.84339,0.84254,0.84298,205400000.0
2008-01-16 10:25:00,0.84297,0.84443,0.84297,0.84443,371400000.0
2008-01-16 10:30:00,0.84491,0.84506,0.84435,0.84452,200200000.0
2008-01-16 10:35:00,0.8447,0.8447,0.8436,0.84452,122400000.0
2008-01-16 10:40:00,0.84436,0.84436,0.84299,0.84299,104000000.0
2008-01-16 10:45:00,0.84265,0.84373,0.84253,0.84357,145800000.0
2008-01-16 10:50:00,0.84354,0.84399,0.84332,0.84399,181800000.0
2008-01-16 10:55:00,0.84392,0.84397,0.84337,0.84337,232200000.0
2008-01-16 11:00:00,0.84332,0.84369,0.84277,0.84279,196800000.0
2008-01-16 11:05:00,0.84244,0.84314,0.84244,0.84291,161200000.0
2008-01-16 11:10:00,0.84283,0.84293,0.8414,0.84147,318200000.0
2008-01-16 11:15:00,0.84086,0.84124,0.84047,0.8407,121000000.0
2008-01-16 11:20:00,0.84074,0.84155,0.84039,0.84056,227800000.0
2008-01-16 11:25:00,0.84041,0.84089,0.83927,0.83927,171000000.0
2008-01-16 11:30:00,0.83914,0.83946,0.8388,0.83931,171000000.0
2008-01-16 11:35:00,0.83926,0.84002,0.83917,0.83952,198600000.0
2008-01-16 11:40:00,0.83951,0.8404,0.83928,0.8404,170600000.0
2008-01-16 11:45:00,0.84038,0.84038,0.83995,0.84003,207600000.0
2008-01-16 11:50:00,0.83988,0.84006,0.83965,0.83993,200000000.0
2008-01-16 11:55:00,0.83981,0.83981,0.83855,0.83855,239400000.0
2008-01-16 12:00:00,0.83835,0.83841,0.83776,0.8379,144400000.0
2008-01-16 12:05:00,0.83791,0.83814,0.83749,0.83754,89800000.0
2008-01-16 12:10:00,0.83754,0.83767,0.83598,0.83604,125200000.0
2008-01-16 12:15:00,0.83621,0.8369,0.83601,0.83687,206200000.0
2008-01-16 12:20:00,0.83669,0.8367,0.83612,0.83632,199200000.0
2008-01-16 12:25:00,0.83652,0.83751,0.83412,0.83414,250200000.0
2008-01-16 12:30:00,0.83533,0.83554,0.83447,0.83529,194800000.0
2008-01-16 12:35:00,0.83531,0.8361,0.83457,0.83461,162800000.0
2008-01-16 12:40:00,0.83424,0.83551,0.83424,0.83502,98400000.0
2008-01-16 12:45:00,0.83508,0.83535,0.83338,0.8347,227600000.0
2008-01-16 12:50:00,0.8346,0.8346,0.83332,0.83372,126200000.0
2008-01-16 12:55:00,0.83376,0.83473,0.83342,0.83473,152800000.0
2008-01-16 13:00:00,0.83489,0.83612,0.83487,0.83612,102600000.0
2008-01-16 13:05:00,0.83611,0.83611,0.83477,0.83477,132600000.0
2008-01-16 13:10:00,0.83492,0.83518,0.8347,0.83494,151800000.0
2008-01-16 13:15:00,0.83505,0.83618,0.83494,0.83601,245400000.0
2008-01-16 13:20:00,0.83611,0.83645,0.83605,0.83638,182400000.0
2008-01-16 13:25:00,0.83654,0.83753,0.83654,0.83744,207000000.0
2008-01-16 13:30:00,0.83755,0.83835,0.83738,0.83835,107600000.0
2008-01-16 13:35:00,0.83824,0.83824,0.83758,0.83781,138200000.0
2008-01-16 13:40:00,0.83778,0.83802,0.83669,0.83669,186200000.0
2008-01-16 13:45:00,0.83673,0.83815,0.83673,0.83802,115200000.0
2008-01-16 13:50:00,0.838,0.83816,0.83776,0.83784,150200000.0
2008-01-16 13:55:00,0.8376,0.8376,0.83685,0.83746,171600000.0
2008-01-16 14:00:00,0.83753,0.83825,0.83735,0.83825,130400000.0
2008-01-16 14:05:00,0.83888,0.83909,0.83837,0.83847,156200000.0
2008-01-16 14:10:00,0.83852,0.83878,0.8384,0.83878,122400000.0
2008-01-16 14:15:00,0.83866,0.83904,0.83852,0.83904,142400000.0
2008-01-16 14:20:00,0.83922,0.83983,0.83858,0.8397,125200000.0
2008-01-16 14:25:00,0.83973,0.8403,0.83967,0.8401,104000000.0
2008-01-16 14:30:00,0.83991,0.84007,0.83875,0.83885,65800000.0
2008-01-16 14:35:00,0.83884,0.84001,0.83884,0.84001,75600000.0
2008-01-16 14:40:00,0.84009,0.84009,0.83944,0.83957,60600000.0
2008-01-16 14:45:00,0.83954,0.83966,0.83895,0.83929,58000000.0
2008-01-16 14:50:00,0.83946,0.83955,0.83788,0.83788,67200000.0
2008-01-16 14:55:00,0.83789,0.83834,0.83762,0.83809,67200000.0
2008-01-16 15:00:00,0.83786,0.83799,0.83654,0.83799,62400000.0
2008-01-16 15:05:00,0.838,0.83815,0.83731,0.83798,71800000.0
2008-01-16 15:10:00,0.83796,0.83809,0.83763,0.83791,62400000.0
2008-01-16 15:15:00,0.83778,0.83779,0.83736,0.83772,64000000.0
2008-01-16 15:20:00,0.83766,0.83853,0.8376,0.83845,73600000.0
2008-01-16 15:25:00,0.83863,0.83982,0.83834,0.83968,67200000.0
2008-01-16 15:30:00,0.83964,0.8398,0.83843,0.83848,60800000.0
2008-01-16 15:35:00,0.83819,0.83819,0.83621,0.83665,67200000.0
2008-01-16 15:40:00,0.83689,0.83785,0.83681,0.83743,68400000.0
2008-01-16 15:45:00,0.83753,0.83785,0.837,0.837,77800000.0
2008-01-16 15:50:00,0.83718,0.83836,0.83692,0.83788,70800000.0
2008-01-16 15:55:00,0.83779,0.83859,0.83764,0.83828,70400000.0
2008-01-16 16:00:00,0.8383,0.83988,0.83798,0.83937,67200000.0
2008-01-16 16:05:00,0.83965,0.84083,0.83953,0.84077,72000000.0
2008-01-16 16:10:00,0.84073,0.84259,0.84068,0.84259,68800000.0
2008-01-16 16:15:00,0.84265,0.84265,0.8412,0.84154,62800000.0
2008-01-16 16:20:00,0.84166,0.84166,0.84092,0.84139,68800000.0
2008-01-16 16:25:00,0.84163,0.84211,0.84066,0.84072,70400000.0
2008-01-16 16:30:00,0.84065,0.8428,0.84,0.8428,62800000.0
2008-01-16 16:35:00,0.84296,0.84332,0.84134,0.84184,72800000.0
2008-01-16 16:40:00,0.84218,0.84396,0.84195,0.84323,70400000.0
2008-01-16 16:45:00,0.84288,0.84299,0.84134,0.84134,76800000.0
2008-01-16 16:50:00,0.84121,0.84132,0.83918,0.83918,57600000.0
2008-01-16 16:55:00,0.83936,0.8397,0.83709,0.83709,65600000.0
2008-01-16 17:00:00,0.83677,0.83794,0.83669,0.83783,67200000.0
2008-01-16 17:05:00,0.83746,0.83753,0.83696,0.83717,62800000.0
2008-01-16 17:10:00,0.83694,0.83703,0.83637,0.83684,65000000.0
2008-01-16 17:15:00,0.83664,0.83859,0.83648,0.8384,67600000.0
2008-01-16 17:20:00,0.8383,0.83861,0.83788,0.83852,67000000.0
2008-01-16 17:25:00,0.83857,0.83901,0.83854,0.83864,59200000.0
2008-01-16 17:30:00,0.839,0.83922,0.83838,0.83854,66800000.0
2008-01-16 17:35:00,0.83849,0.83884,0.83776,0.83776,68800000.0
2008-01-16 17:40:00,0.83767,0.83767,0.8367,0.83693,71800000.0
2008-01-16 17:45:00,0.83711,0.83898,0.83699,0.8388,68200000.0
2008-01-16 17:50:00,0.83917,0.84014,0.83909,0.83988,63800000.0
2008-01-16 17:55:00,0.84008,0.84314,0.84008,0.84314,62400000.0
2008-01-16 18:00:00,0.84319,0.84319,0.84178,0.84278,69200000.0
2008-01-16 18:05:00,0.84293,0.84404,0.84293,0.84386,67200000.0
2008-01-16 18:10:00,0.8437,0.84478,0.8437,0.84416,57000000.0
2008-01-16 18:15:00,0.844,0.8446,0.84327,0.84349,64000000.0
2008-01-16 18:20:00,0.84374,0.84514,0.84324,0.84469,65600000.0
2008-01-16 18:25:00,0.84459,0.84601,0.84433,0.84598,75600000.0
2008-01-16 18:30:00,0.84604,0.84689,0.84588,0.84685,70400000.0
2008-01-16 18:35:00,0.84661,0.84661,0.84559,0.84563,65600000.0
2008-01-16 18:40:00,0.8455,0.84552,0.84435,0.84441,74000000.0
2008-01-16 18:45:00,0.84438,0.84548,0.84412,0.84535,63400000.0
2008-01-16 18:50:00,0.84515,0.84694,0.84479,0.8469,80000000.0
2008-01-16 18:55:00,0.84685,0.84725,0.84652,0.84712,67000000.0
2008-01-16 19:00:00,0.84693,0.84803,0.84693,0.84789,67800000.0
2008-01-16 19:05:00,0.84776,0.84776,0.84694,0.84715,64400000.0
2008-01-16 19:10:00,0.84694,0.84732,0.84674,0.84691,67200000.0
2008-01-16 19:15:00,0.84691,0.8473,0.84621,0.84703,57600000.0
2008-01-16 19:20:00,0.84688,0.8472,0.8466,0.84666,56400000.0
2008-01-16 19:25:00,0.84689,0.84789,0.84689,0.84776,66000000.0
2008-01-16 19:30:00,0.84767,0.84835,0.84746,0.84811,66400000.0
2008-01-16 19:35:00,0.84803,0.84815,0.84777,0.84809,66000000.0
2008-01-16 19:40:00,0.84814,0.84896,0.84805,0.84896,63200000.0
2008-01-16 19:45:00,0.84918,0.84925,0.84806,0.84827,62400000.0
2008-01-16 19:50:00,0.84838,0.84851,0.84754,0.84767,73000000.0
2008-01-16 19:55:00,0.84782,0.84782,0.84691,0.84737,68200000.0
2008-01-16 20:00:00,0.84712,0.84741,0.84687,0.8472,67600000.0
2008-01-16 20:05:00,0.84719,0.84727,0.8469,0.84691,64000000.0
2008-01-16 20:10:00,0.84687,0.84694,0.84669,0.8468,69200000.0
2008-01-16 20:15:00,0.84675,0.84675,0.84615,0.84632,68000000.0
2008-01-16 20:20:00,0.84633,0.84673,0.84633,0.84673,65600000.0
2008-01-16 20:25:00,0.84688,0.84699,0.84669,0.84676,62200000.0
2008-01-16 20:30:00,0.84666,0.84685,0.84513,0.84544,72200000.0
2008-01-16 20:35:00,0.84551,0.84577,0.84529,0.84553,60200000.0
2008-01-16 20:40:00,0.84565,0.84598,0.84514,0.84598,69800000.0
2008-01-16 20:45:00,0.84584,0.84607,0.84528,0.84528,69200000.0
2008-01-16 20:50:00,0.84529,0.84562,0.845,0.84561,61200000.0
2008-01-16 20:55:00,0.84596,0.8462,0.84591,0.846,58600000.0
2008-01-16 21:00:00,0.84634,0.84634,0.84549,0.84598,67200000.0
2008-01-16 21:05:00,0.84613,0.84748,0.84613,0.84744,68800000.0
2008-01-16 21:10:00,0.8475,0.84768,0.84682,0.84682,59200000.0
2008-01-16 21:15:00,0.84696,0.84762,0.84696,0.84742,70400000.0
2008-01-16 21:20:00,0.84753,0.84767,0.84707,0.84718,71200000.0
2008-01-16 21:25:00,0.84723,0.84779,0.8467,0.84779,70200000.0
2008-01-16 21:30:00,0.84784,0.84918,0.84784,0.84898,62400000.0
2008-01-16 21:35:00,0.84899,0.85111,0.84884,0.85046,70800000.0
2008-01-16 21:40:00,0.85044,0.85185,0.85029,0.85116,64000000.0
2008-01-16 21:45:00,0.85095,0.85125,0.85057,0.85062,62400000.0
2008-01-16 21:50:00,0.85057,0.85061,0.8498,0.84982,74600000.0
2008-01-16 21:55:00,0.84963,0.85003,0.84898,0.8499,64000000.0
2008-01-16 22:00:00,0.84963,0.85049,0.8488,0.85049,75200000.0
2008-01-16 22:05:00,0.85011,0.85011,0.84968,0.85,59600000.0
2008-01-16 22:10:00,0.85008,0.85047,0.84993,0.85021,63800000.0
2008-01-16 22:15:00,0.85018,0.85132,0.85011,0.85069,56000000.0
2008-01-16 22:20:00,0.85061,0.85062,0.85014,0.85035,61800000.0
2008-01-16 22:25:00,0.85034,0.8507,0.84971,0.84971,69200000.0
2008-01-16 22:30:00,0.85045,0.85081,0.85003,0.85013,67600000.0
2008-01-16 22:35:00,0.85002,0.85007,0.84879,0.84917,64400000.0
2008-01-16 22:40:00,0.84907,0.84907,0.84816,0.84816,62400000.0
2008-01-16 22:45:00,0.84806,0.84813,0.8476,0.8476,73600000.0
2008-01-16 22:50:00,0.84755,0.84767,0.84682,0.84729,61800000.0
2008-01-16 22:55:00,0.84729,0.84729,0.84674,0.84706,60200000.0
2008-01-16 23:00:00,0.84692,0.84707,0.84661,0.84673,67600000.0
2008-01-16 23:05:00,0.84634,0.84754,0.84594,0.84682,64000000.0
2008-01-16 23:10:00,0.8469,0.84781,0.84684,0.84781,64000000.0
2008-01-16 23:15:00,0.84786,0.84805,0.84746,0.84795,65600000.0
2008-01-16 23:20:00,0.84796,0.8481,0.84787,0.84801,61800000.0
2008-01-16 23:25:00,0.84805,0.84842,0.84758,0.84819,68800000.0
2008-01-16 23:30:00,0.84821,0.84915,0.84821,0.84915,56000000.0
2008-01-16 23:35:00,0.84926,0.84926,0.84858,0.84871,66000000.0
2008-01-16 23:40:00,0.84887,0.84901,0.84808,0.84808,65600000.0
2008-01-16 23:45:00,0.84942,0.85084,0.84818,0.8487,61200000.0
2008-01-16 23:50:00,0.84892,0.84943,0.84877,0.84943,62800000.0
2008-01-16 23:55:00,0.84934,0.84934,0.84867,0.84867,73000000.0
2008-01-17 00:00:00,0.84867,0.84889,0.84828,0.84888,68200000.0
2008-01-17 00:05:00,0.84916,0.8495,0.84884,0.84884,70800000.0
2008-01-17 00:10:00,0.84829,0.84877,0.84804,0.84804,56000000.0
2008-01-17 00:15:00,0.84745,0.84759,0.84704,0.8471,67200000.0
2008-01-17 00:20:00,0.84707,0.84707,0.84579,0.84579,58000000.0
2008-01-17 00:25:00,0.84616,0.84689,0.84594,0.84671,64400000.0
2008-01-17 00:30:00,0.8467,0.8468,0.84651,0.84663,60200000.0
2008-01-17 00:35:00,0.84638,0.84667,0.84577,0.84613,57600000.0
2008-01-17 00:40:00,0.84652,0.84654,0.84541,0.84641,69200000.0
2008-01-17 00:45:00,0.84652,0.84665,0.84596,0.84606,69000000.0
2008-01-17 00:50:00,0.84612,0.84612,0.84572,0.84597,59200000.0
2008-01-17 00:55:00,0.84594,0.84644,0.84567,0.84592,72400000.0
2008-01-17 01:00:00,0.84608,0.84631,0.84571,0.84584,72000000.0
2008-01-17 01:05:00,0.84567,0.84567,0.84521,0.84521,54400000.0
2008-01-17 01:10:00,0.84524,0.84591,0.84515,0.84591,62800000.0
2008-01-17 01:15:00,0.84597,0.84711,0.84589,0.84696,67200000.0
2008-01-17 01:20:00,0.84716,0.84734,0.8462,0.84642,60800000.0
2008-01-17 01:25:00,0.84637,0.84637,0.84562,0.84595,69200000.0
2008-01-17 01:30:00,0.84593,0.84597,0.84442,0.84535,60800000.0
2008-01-17 01:35:00,0.84489,0.84499,0.84428,0.84428,65000000.0
2008-01-17 01:40:00,0.84415,0.84467,0.84407,0.84467,70800000.0
2008-01-17 01:45:00,0.84459,0.84461,0.84383,0.84438,67400000.0
2008-01-17 01:50:00,0.84438,0.84445,0.84406,0.84422,68200000.0
2008-01-17 01:55:00,0.84392,0.84428,0.84389,0.84392,54400000.0
2008-01-17 02:00:00,0.84406,0.84494,0.84391,0.84494,100400000.0
2008-01-17 02:05:00,0.845,0.84572,0.84443,0.84572,64000000.0
2008-01-17 02:10:00,0.84578,0.84699,0.84578,0.84699,59200000.0
2008-01-17 02:15:00,0.84706,0.84709,0.84588,0.84588,67200000.0
2008-01-17 02:20:00,0.84579,0.84579,0.84422,0.84535,74000000.0
2008-01-17 02:25:00,0.84557,0.84561,0.84371,0.84371,66000000.0
2008-01-17 02:30:00,0.84383,0.8453,0.84345,0.84516,73600000.0
2008-01-17 02:35:00,0.84516,0.84535,0.84376,0.84376,57600000.0
2008-01-17 02:40:00,0.84373,0.84426,0.84373,0.84406,67600000.0
2008-01-17 02:45:00,0.84401,0.8444,0.84383,0.84433,56000000.0
2008-01-17 02:50:00,0.84437,0.84474,0.84398,0.84399,65600000.0
2008-01-17 02:55:00,0.84403,0.84413,0.84315,0.84332,68800000.0
2008-01-17 03:00:00,0.84344,0.84344,0.84202,0.84272,67000000.0
2008-01-17 03:05:00,0.8428,0.84314,0.84255,0.84301,57600000.0
2008-01-17 03:10:00,0.84297,0.84347,0.84291,0.84315,69600000.0
2008-01-17 03:15:00,0.84325,0.84359,0.84309,0.84351,70400000.0
2008-01-17 03:20:00,0.84349,0.84349,0.84296,0.8432,54800000.0
2008-01-17 03:25:00,0.84318,0.84368,0.84308,0.84356,82000000.0
2008-01-17 03:30:00,0.84386,0.84412,0.84368,0.84397,66400000.0
2008-01-17 03:35:00,0.84385,0.84465,0.84385,0.84435,65400000.0
2008-01-17 03:40:00,0.84439,0.84447,0.84343,0.84353,70800000.0
2008-01-17 03:45:00,0.84345,0.84388,0.84332,0.84377,51200000.0
2008-01-17 03:50:00,0.84377,0.84383,0.84294,0.84302,51200000.0
2008-01-17 03:55:00,0.84271,0.84363,0.84271,0.84331,67600000.0
2008-01-17 04:00:00,0.84358,0.84415,0.84288,0.84411,82000000.0
2008-01-17 04:05:00,0.84428,0.84449,0.84404,0.84404,68800000.0
2008-01-17 04:10:00,0.84395,0.84427,0.84374,0.84416,71200000.0
2008-01-17 04:15:00,0.84419,0.84447,0.84404,0.84428,67000000.0
2008-01-17 04:20:00,0.84432,0.84445,0.84421,0.84443,59200000.0
2008-01-17 04:25:00,0.84444,0.84448,0.84318,0.84437,74400000.0
2008-01-17 04:30:00,0.84454,0.84504,0.84429,0.84492,72800000.0
2008-01-17 04:35:00,0.84511,0.84557,0.84448,0.8453,64400000.0
2008-01-17 04:40:00,0.84533,0.84595,0.84524,0.84587,66000000.0
2008-01-17 04:45:00,0.84558,0.84592,0.8453,0.84592,60200000.0
2008-01-17 04:50:00,0.84573,0.84596,0.8451,0.84591,58800000.0
2008-01-17 04:55:00,0.846,0.84621,0.84571,0.84583,91600000.0
2008-01-17 05:00:00,0.84587,0.84594,0.84518,0.84553,65600000.0
2008-01-17 05:05:00,0.8455,0.84599,0.84519,0.84594,72800000.0
2008-01-17 05:10:00,0.84604,0.84652,0.84601,0.84625,73000000.0
2008-01-17 05:15:00,0.84652,0.84658,0.84627,0.84641,45800000.0
2008-01-17 05:20:00,0.84619,0.84619,0.84546,0.84593,64800000.0
2008-01-17 05:25:00,0.84618,0.84623,0.8458,0.84612,85800000.0
2008-01-17 05:30:00,0.84596,0.84601,0.84513,0.84544,72800000.0
2008-01-17 05:35:00,0.84525,0.84525,0.84481,0.84491,53800000.0
2008-01-17 05:40:00,0.8449,0.84527,0.8449,0.84497,62800000.0
2008-01-17 05:45:00,0.84509,0.84542,0.8449,0.8449,79800000.0
2008-01-17 05:50:00,0.84484,0.84502,0.84449,0.84449,68800000.0
2008-01-17 05:55:00,0.84448,0.84483,0.84431,0.84466,91200000.0
2008-01-17 06:00:00,0.84476,0.84494,0.8441,0.84432,81600000.0
2008-01-17 06:05:00,0.84444,0.84471,0.8444,0.84453,52800000.0
2008-01-17 06:10:00,0.84439,0.84461,0.84401,0.84447,69800000.0
2008-01-17 06:15:00,0.84451,0.84463,0.84424,0.84429,74400000.0
2008-01-17 06:20:00,0.84427,0.84467,0.84414,0.84457,62800000.0
2008-01-17 06:25:00,0.84481,0.84517,0.84434,0.84489,70200000.0
2008-01-17 06:30:00,0.8451,0.8451,0.84458,0.84459,57000000.0
2008-01-17 06:35:00,0.84484,0.84552,0.84442,0.84552,59200000.0
2008-01-17 06:40:00,0.84545,0.8457,0.84516,0.84568,56400000.0
2008-01-17 06:45:00,0.84567,0.84578,0.84541,0.84559,68800000.0
2008-01-17 06:50:00,0.84551,0.84559,0.84497,0.84542,72400000.0
2008-01-17 06:55:00,0.84551,0.84588,0.84529,0.84575,67200000.0
2008-01-17 07:00:00,0.84544,0.84554,0.84466,0.84512,70400000.0
2008-01-17 07:05:00,0.84507,0.84507,0.8439,0.84442,64000000.0
2008-01-17 07:10:00,0.84433,0.84463,0.84425,0.84425,67600000.0
2008-01-17 07:15:00,0.84439,0.84488,0.84433,0.84475,66600000.0
2008-01-17 07:20:00,0.84475,0.84536,0.84438,0.84536,59200000.0
2008-01-17 07:25:00,0.84542,0.84611,0.84536,0.84611,59600000.0
2008-01-17 07:30:00,0.84629,0.84665,0.84575,0.84623,64000000.0
2008-01-17 07:35:00,0.8461,0.84678,0.84597,0.8466,78800000.0
2008-01-17 07:40:00,0.8465,0.84701,0.8465,0.84675,73600000.0
2008-01-17 07:45:00,0.84691,0.84707,0.84655,0.84655,91600000.0
2008-01-17 07:50:00,0.84655,0.8468,0.84632,0.8468,58000000.0
2008-01-17 07:55:00,0.84675,0.84695,0.84572,0.84695,74000000.0
2008-01-17 08:00:00,0.84703,0.84724,0.84651,0.8471,61200000.0
2008-01-17 08:05:00,0.84713,0.84743,0.84712,0.84739,75200000.0
2008-01-17 08:10:00,0.84725,0.848,0.84694,0.84767,95200000.0
2008-01-17 08:15:00,0.84783,0.84798,0.84737,0.84747,81600000.0
2008-01-17 08:20:00,0.84746,0.84767,0.84726,0.84748,92800000.0
2008-01-17 08:25:00,0.84741,0.8481,0.84727,0.8481,86800000.0
2008-01-17 08:30:00,0.84799,0.84799,0.84741,0.84794,133600000.0
2008-01-17 08:35:00,0.84767,0.84804,0.84739,0.84746,116800000.0
2008-01-17 08:40:00,0.84756,0.84767,0.84734,0.8474,89400000.0
2008-01-17 08:45:00,0.84739,0.84763,0.847,0.84701,123000000.0
2008-01-17 08:50:00,0.8471,0.84725,0.84634,0.84659,181600000.0
2008-01-17 08:55:00,0.84649,0.84704,0.84623,0.84675,132600000.0
2008-01-17 09:00:00,0.84672,0.84691,0.84618,0.84643,145600000.0
2008-01-17 09:05:00,0.84626,0.84659,0.8457,0.8462,145400000.0
2008-01-17 09:10:00,0.84624,0.84665,0.8457,0.84664,136200000.0
2008-01-17 09:15:00,0.84677,0.84741,0.84677,0.84739,177400000.0
2008-01-17 09:20:00,0.84737,0.84759,0.84712,0.84741,176200000.0
2008-01-17 09:25:00,0.84731,0.84833,0.84719,0.84817,208800000.0
2008-01-17 09:30:00,0.84844,0.84955,0.84844,0.84955,146000000.0
2008-01-17 09:35:00,0.84967,0.85018,0.84936,0.84961,231800000.0
2008-01-17 09:40:00,0.8496,0.84993,0.84914,0.84993,226000000.0
2008-01-17 09:45:00,0.84991,0.85032,0.84978,0.85029,131600000.0
2008-01-17 09:50:00,0.85032,0.85321,0.85031,0.85292,320200000.0
2008-01-17 09:55:00,0.85286,0.85316,0.85286,0.85302,234200000.0
2008-01-17 10:00:00,0.85274,0.85329,0.85274,0.85329,268000000.0
2008-01-17 10:05:00,0.85322,0.85389,0.85322,0.85377,260800000.0
2008-01-17 10:10:00,0.85384,0.85436,0.85297,0.85396,306400000.0
2008-01-17 10:15:00,0.85395,0.85445,0.85374,0.854,227800000.0
2008-01-17 10:20:00,0.8542,0.85457,0.85417,0.8544,205200000.0
2008-01-17 10:25:00,0.85426,0.85528,0.85384,0.85517,372400000.0
2008-01-17 10:30:00,0.85535,0.85592,0.85534,0.85584,200400000.0
2008-01-17 10:35:00,0.85592,0.85617,0.85545,0.85545,123600000.0
2008-01-17 10:40:00,0.855,0.85506,0.85428,0.85428,104400000.0
2008-01-17 10:45:00,0.85412,0.85433,0.85388,0.85425,145800000.0
2008-01-17 10:50:00,0.85416,0.85551,0.85395,0.85546,184000000.0
2008-01-17 10:55:00,0.85526,0.85539,0.85474,0.85511,232800000.0
2008-01-17 11:00:00,0.85511,0.85532,0.85486,0.85525,197000000.0
2008-01-17 11:05:00,0.85533,0.85597,0.85528,0.85574,159400000.0
2008-01-17 11:10:00,0.85576,0.85638,0.85543,0.85554,317600000.0
2008-01-17 11:15:00,0.85539,0.85589,0.85527,0.85527,121600000.0
2008-01-17 11:20:00,0.85505,0.85505,0.85409,0.8548,227600000.0
2008-01-17 11:25:00,0.85484,0.85484,0.85419,0.85463,171400000.0
2008-01-17 11:30:00,0.85464,0.85504,0.85456,0.85504,172400000.0
2008-01-17 11:35:00,0.8549,0.8549,0.8544,0.85458,200200000.0
2008-01-17 11:40:00,0.85456,0.85511,0.8543,0.85511,168800000.0
2008-01-17 11:45:00,0.85467,0.85481,0.85425,0.85447,208000000.0
2008-01-17 11:50:00,0.85446,0.85465,0.85432,0.85465,199000000.0
2008-01-17 11:55:00,0.85466,0.85504,0.85456,0.85469,239000000.0
2008-01-17 12:00:00,0.85474,0.85474,0.8541,0.8544,144200000.0
2008-01-17 12:05:00,0.8544,0.8544,0.8535,0.8535,89200000.0
2008-01-17 12:10:00,0.85357,0.85357,0.85292,0.85294,123000000.0
2008-01-17 12:15:00,0.85301,0.85358,0.85206,0.85214,206200000.0
2008-01-17 12:20:00,0.85232,0.85266,0.85172,0.85193,198200000.0
2008-01-17 12:25:00,0.85207,0.85233,0.85131,0.85133,251000000.0
2008-01-17 12:30:00,0.85218,0.85248,0.85114,0.85237,194400000.0
2008-01-17 12:35:00,0.85243,0.8528,0.85237,0.8528,164600000.0
2008-01-17 12:40:00,0.85298,0.85363,0.85298,0.85362,97000000.0
2008-01-17 12:45:00,0.85355,0.85369,0.85273,0.8529,227800000.0
2008-01-17 12:50:00,0.8529,0.85331,0.85216,0.85273,126400000.0
2008-01-17 12:55:00,0.85253,0.85351,0.85235,0.85331,154800000.0
2008-01-17 13:00:00,0.85328,0.85328,0.85254,0.85256,103200000.0
2008-01-17 13:05:00,0.85246,0.8528,0.85226,0.85272,132600000.0
2008-01-17 13:10:00,0.85304,0.85332,0.8526,0.8526,151800000.0
2008-01-17 13:15:00,0.85254,0.85271,0.85177,0.85177,245600000.0
2008-01-17 13:20:00,0.85139,0.85193,0.85044,0.85118,182400000.0
2008-01-17 13:25:00,0.85121,0.8521,0.85078,0.8515,209600000.0
2008-01-17 13:30:00,0.85164,0.85172,0.85082,0.85092,106400000.0
2008-01-17 13:35:00,0.85105,0.85198,0.85085,0.85163,136600000.0
2008-01-17 13:40:00,0.85146,0.85161,0.85048,0.85054,186800000.0
2008-01-17 13:45:00,0.85053,0.85059,0.85002,0.85015,114000000.0
2008-01-17 13:50:00,0.85018,0.85025,0.84971,0.84986,151000000.0
2008-01-17 13:55:00,0.84971,0.84971,0.84861,0.84902,172800000.0
2008-01-17 14:00:00,0.84936,0.84936,0.84625,0.84665,129600000.0
2008-01-17 14:05:00,0.84706,0.84808,0.84706,0.84767,158800000.0
2008-01-17 14:10:00,0.84777,0.84794,0.8465,0.8465,121400000.0
2008-01-17 14:15:00,0.84651,0.84686,0.84651,0.84682,140200000.0
2008-01-17 14:20:00,0.84712,0.84719,0.84641,0.84681,124800000.0
2008-01-17 14:25:00,0.84665,0.84665,0.84592,0.84615,104000000.0
2008-01-17 14:30:00,0.84599,0.84599,0.84499,0.84523,66000000.0
2008-01-17 14:35:00,0.84537,0.84555,0.84469,0.84509,75600000.0
2008-01-17 14:40:00,0.8453,0.84547,0.84479,0.84521,60800000.0
2008-01-17 14:45:00,0.84515,0.84612,0.84505,0.84604,57600000.0
2008-01-17 14:50:00,0.8462,0.84653,0.84603,0.84615,68000000.0
2008-01-17 14:55:00,0.84601,0.8464,0.84588,0.84606,67200000.0
2008-01-17 15:00:00,0.84601,0.84655,0.84537,0.84608,63200000.0
2008-01-17 15:05:00,0.84624,0.84681,0.84578,0.84679,72800000.0
2008-01-17 15:10:00,0.84669,0.84687,0.84614,0.84614,61800000.0
2008-01-17 15:15:00,0.84599,0.84653,0.84594,0.84622,63800000.0
2008-01-17 15:20:00,0.84639,0.84639,0.84551,0.84585,73000000.0
2008-01-17 15:25:00,0.84592,0.84612,0.8453,0.84537,66600000.0
2008-01-17 15:30:00,0.84516,0.84791,0.84513,0.84791,60800000.0
2008-01-17 15:35:00,0.84794,0.85,0.84791,0.84998,67600000.0
2008-01-17 15:40:00,0.84997,0.85094,0.84986,0.85045,67200000.0
2008-01-17 15:45:00,0.85055,0.85154,0.85048,0.85101,78800000.0
2008-01-17 15:50:00,0.85085,0.85101,0.85004,0.85011,70200000.0
2008-01-17 15:55:00,0.85053,0.8522,0.85038,0.85216,70800000.0
2008-01-17 16:00:00,0.85203,0.85362,0.85174,0.85276,66800000.0
2008-01-17 16:05:00,0.85304,0.85358,0.85275,0.85281,72400000.0
2008-01-17 16:10:00,0.85285,0.85454,0.85282,0.85454,68200000.0
2008-01-17 16:15:00,0.85443,0.85507,0.85338,0.85507,63200000.0
2008-01-17 16:20:00,0.85492,0.85566,0.85492,0.85515,68800000.0
2008-01-17 16:25:00,0.85507,0.8552,0.85448,0.85456,71200000.0
2008-01-17 16:30:00,0.8544,0.8544,0.85352,0.85352,62800000.0
2008-01-17 16:35:00,0.8536,0.8536,0.8522,0.85232,72400000.0
2008-01-17 16:40:00,0.85234,0.85291,0.85193,0.8528,70400000.0
2008-01-17 16:45:00,0.85277,0.85277,0.85234,0.85234,77200000.0
2008-01-17 16:50:00,0.85219,0.85264,0.85203,0.85247,57400000.0
2008-01-17 16:55:00,0.85252,0.85279,0.85223,0.85259,65400000.0
2008-01-17 17:00:00,0.8519,0.85195,0.84921,0.84921,67200000.0
2008-01-17 17:05:00,0.8491,0.85139,0.8491,0.85124,62400000.0
2008-01-17 17:10:00,0.8509,0.8509,0.84983,0.85012,65600000.0
2008-01-17 17:15:00,0.85025,0.85045,0.84796,0.84796,67400000.0
2008-01-17 17:20:00,0.84778,0.84799,0.84673,0.84798,67600000.0
2008-01-17 17:25:00,0.84871,0.85047,0.84871,0.85044,59200000.0
2008-01-17 17:30:00,0.85064,0.85071,0.84953,0.84966,66000000.0
2008-01-17 17:35:00,0.84939,0.85,0.84922,0.84965,69600000.0
2008-01-17 17:40:00,0.84991,0.85005,0.84945,0.84961,72000000.0
2008-01-17 17:45:00,0.84967,0.85124,0.84955,0.85107,68800000.0
2008-01-17 17:50:00,0.85096,0.85096,0.84953,0.84979,64000000.0
2008-01-17 17:55:00,0.84979,0.85038,0.84929,0.84934,62800000.0
2008-01-17 18:00:00,0.84927,0.84986,0.84906,0.8494,68000000.0
2008-01-17 18:05:00,0.84883,0.84883,0.84781,0.84795,68000000.0
2008-01-17 18:10:00,0.84775,0.84824,0.84759,0.84771,57400000.0
2008-01-17 18:15:00,0.84798,0.84809,0.84704,0.84728,64400000.0
2008-01-17 18:20:00,0.84709,0.84724,0.84633,0.84634,65000000.0
2008-01-17 18:25:00,0.8463,0.84709,0.84587,0.84692,75000000.0
2008-01-17 18:30:00,0.84698,0.84721,0.84664,0.84702,70800000.0
2008-01-17 18:35:00,0.84716,0.84716,0.84583,0.84595,65400000.0
2008-01-17 18:40:00,0.84603,0.84603,0.84437,0.84437,74000000.0
2008-01-17 18:45:00,0.84442,0.84554,0.84442,0.84554,64000000.0
2008-01-17 18:50:00,0.84558,0.84625,0.84526,0.84526,80400000.0
2008-01-17 18:55:00,0.84506,0.84612,0.8449,0.84518,67000000.0
2008-01-17 19:00:00,0.84491,0.845,0.84337,0.84355,68000000.0
2008-01-17 19:05:00,0.84368,0.84461,0.84342,0.84388,63800000.0
2008-01-17 19:10:00,0.84365,0.84382,0.84305,0.84308,66600000.0
2008-01-17 19:15:00,0.84348,0.84423,0.84322,0.84368,57600000.0
2008-01-17 19:20:00,0.84343,0.84377,0.84341,0.84369,55400000.0
2008-01-17 19:25:00,0.84375,0.84375,0.84286,0.84318,65000000.0
2008-01-17 19:30:00,0.84324,0.84479,0.84293,0.84479,66000000.0
2008-01-17 19:35:00,0.84493,0.84509,0.84424,0.84502,66000000.0
2008-01-17 19:40:00,0.84493,0.84503,0.84445,0.84503,61800000.0
2008-01-17 19:45:00,0.84437,0.84572,0.84437,0.8454,62800000.0
2008-01-17 19:50:00,0.84548,0.8458,0.8452,0.8455,73600000.0
2008-01-17 19:55:00,0.84548,0.84548,0.84445,0.84483,68200000.0
2008-01-17 20:00:00,0.8448,0.84497,0.84397,0.84431,67600000.0
2008-01-17 20:05:00,0.84413,0.84443,0.8436,0.84417,64000000.0
2008-01-17 20:10:00,0.84437,0.84492,0.8443,0.84483,68600000.0
2008-01-17 20:15:00,0.84497,0.84592,0.84492,0.8458,66600000.0
2008-01-17 20:20:00,0.84553,0.84594,0.84553,0.84588,66000000.0
2008-01-17 20:25:00,0.84583,0.84588,0.84546,0.84547,56000000.0
2008-01-17 20:30:00,0.84556,0.84592,0.84472,0.84592,72000000.0
2008-01-17 20:35:00,0.84585,0.84585,0.84507,0.84566,60800000.0
2008-01-17 20:40:00,0.84568,0.8459,0.84538,0.84558,70800000.0
2008-01-17 20:45:00,0.84561,0.84585,0.84543,0.8455,69200000.0
2008-01-17 20:50:00,0.8454,0.84551,0.84443,0.84444,60800000.0
2008-01-17 20:55:00,0.84434,0.84454,0.84382,0.84383,60000000.0
2008-01-17 21:00:00,0.84374,0.84398,0.84335,0.84369,67200000.0
2008-01-17 21:05:00,0.84354,0.84403,0.84349,0.8439,68800000.0
2008-01-17 21:10:00,0.844,0.84417,0.84363,0.84363,59600000.0
2008-01-17 21:15:00,0.84395,0.84395,0.84275,0.84296,69800000.0
2008-01-17 21:20:00,0.84302,0.84336,0.8426,0.84276,70800000.0
2008-01-17 21:25:00,0.84285,0.84307,0.84236,0.84285,70800000.0
2008-01-17 21:30:00,0.84277,0.84306,0.8418,0.84272,63200000.0
2008-01-17 21:35:00,0.84255,0.84255,0.84189,0.84198,69800000.0
2008-01-17 21:40:00,0.84204,0.84281,0.84181,0.84263,64400000.0
2008-01-17 21:45:00,0.84254,0.84316,0.84216,0.84267,61800000.0
2008-01-17 21:50:00,0.84299,0.84344,0.84268,0.84344,75200000.0
2008-01-17 21:55:00,0.84372,0.84378,0.84274,0.843,64000000.0
2008-01-17 22:00:00,0.84318,0.84321,0.84192,0.84264,75600000.0
2008-01-17 22:05:00,0.8426,0.84392,0.84241,0.8434,59200000.0
2008-01-17 22:10:00,0.84352,0.84368,0.84289,0.84302,64400000.0
2008-01-17 22:15:00,0.84295,0.84295,0.84236,0.84236,56000000.0
2008-01-17 22:20:00,0.84234,0.84236,0.84165,0.84188,61800000.0
2008-01-17 22:25:00,0.84197,0.84199,0.8415,0.84184,68800000.0
2008-01-17 22:30:00,0.84202,0.84202,0.84155,0.84201,67600000.0
2008-01-17 22:35:00,0.8421,0.84237,0.84188,0.84228,64000000.0
2008-01-17 22:40:00,0.84223,0.84223,0.84106,0.84106,62800000.0
2008-01-17 22:45:00,0.84092,0.841,0.84028,0.84054,74000000.0
2008-01-17 22:50:00,0.84064,0.84086,0.83999,0.84025,62400000.0
2008-01-17 22:55:00,0.84036,0.841,0.84018,0.84071,60800000.0
2008-01-17 23:00:00,0.84067,0.84188,0.84062,0.84177,67600000.0
2008-01-17 23:05:00,0.84193,0.84268,0.84141,0.84215,72200000.0
2008-01-17 23:10:00,0.84225,0.84256,0.84216,0.84232,75200000.0
2008-01-17 23:15:00,0.84247,0.8427,0.84189,0.84242,65600000.0
2008-01-17 23:20:00,0.84245,0.84383,0.84241,0.84242,62400000.0
2008-01-17 23:25:00,0.84243,0.84286,0.84201,0.8421,61800000.0
2008-01-17 23:30:00,0.84187,0.84264,0.84185,0.8423,70400000.0
2008-01-17 23:35:00,0.84232,0.84237,0.84164,0.84183,65400000.0
2008-01-17 23:40:00,0.84161,0.84253,0.84161,0.84174,65400000.0
2008-01-17 23:45:00,0.8429,0.84465,0.84151,0.84309,60800000.0
2008-01-17 23:50:00,0.84303,0.84313,0.84266,0.84271,62800000.0
2008-01-17 23:55:00,0.84295,0.84306,0.84257,0.84271,73600000.0
2008-01-18 00:00:00,0.84266,0.84315,0.84243,0.84311,68200000.0
2008-01-18 00:05:00,0.84314,0.8436,0.84308,0.84351,73600000.0
2008-01-18 00:10:00,0.84337,0.84351,0.84295,0.84301,55400000.0
2008-01-18 00:15:00,0.84298,0.8437,0.84277,0.84368,56400000.0
2008-01-18 00:20:00,0.844,0.84443,0.84333,0.84333,57600000.0
2008-01-18 00:25:00,0.84336,0.84336,0.84245,0.84265,64000000.0
2008-01-18 00:30:00,0.84268,0.84342,0.84268,0.84329,60800000.0
2008-01-18 00:35:00,0.84331,0.84393,0.84331,0.84374,57000000.0
2008-01-18 00:40:00,0.84394,0.84428,0.84315,0.84427,70400000.0
2008-01-18 00:45:00,0.84428,0.84457,0.84369,0.84434,68800000.0
2008-01-18 00:50:00,0.84419,0.84419,0.84333,0.84387,58000000.0
2008-01-18 00:55:00,0.8438,0.84402,0.84327,0.84327,72000000.0
2008-01-18 01:00:00,0.84344,0.84366,0.84272,0.84272,65600000.0
2008-01-18 01:05:00,0.84277,0.84319,0.8427,0.84284,64400000.0
2008-01-18 01:10:00,0.84291,0.84295,0.84245,0.84256,69200000.0
2008-01-18 01:15:00,0.84265,0.84281,0.84196,0.84235,67600000.0
2008-01-18 01:20:00,0.8424,0.84263,0.84084,0.84162,60800000.0
2008-01-18 01:25:00,0.84163,0.84166,0.83967,0.83975,65600000.0
2008-01-18 01:30:00,0.83977,0.84084,0.83973,0.84062,60600000.0
2008-01-18 01:35:00,0.84039,0.84091,0.84025,0.84079,65600000.0
2008-01-18 01:40:00,0.84059,0.84059,0.8395,0.83959,70400000.0
2008-01-18 01:45:00,0.83962,0.83965,0.83895,0.83905,66600000.0
2008-01-18 01:50:00,0.83905,0.83922,0.8387,0.83886,68800000.0
2008-01-18 01:55:00,0.83883,0.83947,0.83883,0.83935,72000000.0
2008-01-18 02:00:00,0.83939,0.83972,0.8392,0.83967,99000000.0
2008-01-18 02:05:00,0.83979,0.84041,0.83947,0.83964,64000000.0
2008-01-18 02:10:00,0.83938,0.84064,0.83938,0.84064,59600000.0
2008-01-18 02:15:00,0.84085,0.84108,0.84041,0.84055,70400000.0
2008-01-18 02:20:00,0.84063,0.84072,0.83936,0.84062,73000000.0
2008-01-18 02:25:00,0.8408,0.84105,0.84067,0.8408,65600000.0
2008-01-18 02:30:00,0.8407,0.84098,0.84048,0.84087,73600000.0
2008-01-18 02:35:00,0.84097,0.84117,0.84046,0.8405,57600000.0
2008-01-18 02:40:00,0.84053,0.84088,0.84029,0.84043,69200000.0
2008-01-18 02:45:00,0.84043,0.84051,0.83999,0.84032,56400000.0
2008-01-18 02:50:00,0.84039,0.84096,0.84038,0.84067,65000000.0
2008-01-18 02:55:00,0.84077,0.84174,0.84077,0.84174,69600000.0
2008-01-18 03:00:00,0.84177,0.84193,0.84096,0.84168,66600000.0
2008-01-18 03:05:00,0.84172,0.84176,0.84079,0.84079,58000000.0
2008-01-18 03:10:00,0.84053,0.84053,0.83713,0.83752,68200000.0
2008-01-18 03:15:00,0.83771,0.83805,0.83709,0.83727,70400000.0
2008-01-18 03:20:00,0.83697,0.83742,0.83568,0.83598,56000000.0
2008-01-18 03:25:00,0.83552,0.83596,0.83549,0.8355,81600000.0
2008-01-18 03:30:00,0.83573,0.83587,0.83505,0.83526,66000000.0
2008-01-18 03:35:00,0.83589,0.83651,0.83589,0.83631,66000000.0
2008-01-18 03:40:00,0.83621,0.83621,0.83529,0.83592,76800000.0
2008-01-18 03:45:00,0.836,0.83611,0.83578,0.83601,49000000.0
2008-01-18 03:50:00,0.83576,0.83576,0.83423,0.83454,51000000.0
2008-01-18 03:55:00,0.83401,0.83431,0.83389,0.83409,67600000.0
2008-01-18 04:00:00,0.83401,0.8342,0.83258,0.83324,82400000.0
2008-01-18 04:05:00,0.83348,0.83423,0.83348,0.83402,69200000.0
2008-01-18 04:10:00,0.83414,0.83424,0.83344,0.83389,70400000.0
2008-01-18 04:15:00,0.83377,0.83472,0.83373,0.83459,66600000.0
2008-01-18 04:20:00,0.83461,0.83501,0.83445,0.83492,64800000.0
2008-01-18 04:25:00,0.83486,0.83551,0.83453,0.83516,71000000.0
2008-01-18 04:30:00,0.83521,0.83559,0.83514,0.83533,70800000.0
2008-01-18 04:35:00,0.83534,0.83598,0.83458,0.83598,64000000.0
2008-01-18 04:40:00,0.83602,0.83612,0.83543,0.83598,65000000.0
2008-01-18 04:45:00,0.83595,0.83623,0.83581,0.83607,60200000.0
2008-01-18 04:50:00,0.83596,0.83655,0.83568,0.83655,58400000.0
2008-01-18 04:55:00,0.83667,0.83756,0.8364,0.83742,92400000.0
2008-01-18 05:00:00,0.83757,0.83827,0.83725,0.83741,66000000.0
2008-01-18 05:05:00,0.8374,0.83817,0.8374,0.83779,72200000.0
2008-01-18 05:10:00,0.83771,0.83772,0.83639,0.83662,73600000.0
2008-01-18 05:15:00,0.83667,0.83798,0.83667,0.83746,46400000.0
2008-01-18 05:20:00,0.83741,0.83751,0.8363,0.83705,64000000.0
2008-01-18 05:25:00,0.8372,0.83755,0.83698,0.8374,89400000.0
2008-01-18 05:30:00,0.83742,0.83809,0.83738,0.83798,67600000.0
2008-01-18 05:35:00,0.83803,0.83867,0.83801,0.83841,54800000.0
2008-01-18 05:40:00,0.83839,0.83846,0.83767,0.83767,62400000.0
2008-01-18 05:45:00,0.83799,0.83827,0.83799,0.83811,79800000.0
2008-01-18 05:50:00,0.83814,0.83862,0.83814,0.83856,68800000.0
2008-01-18 05:55:00,0.83891,0.84025,0.83874,0.84009,92000000.0
2008-01-18 06:00:00,0.84002,0.8407,0.83994,0.84053,81600000.0
2008-01-18 06:05:00,0.84017,0.84029,0.83959,0.83968,53800000.0
2008-01-18 06:10:00,0.8399,0.83994,0.83954,0.83994,69600000.0
2008-01-18 06:15:00,0.83979,0.84065,0.83979,0.84065,73600000.0
2008-01-18 06:20:00,0.84095,0.84208,0.84094,0.84125,64800000.0
2008-01-18 06:25:00,0.84147,0.84179,0.84051,0.84174,70800000.0
2008-01-18 06:30:00,0.84178,0.84293,0.84172,0.84293,58400000.0
2008-01-18 06:35:00,0.84313,0.84408,0.84301,0.84319,59600000.0
2008-01-18 06:40:00,0.84303,0.84303,0.84207,0.84293,56400000.0
2008-01-18 06:45:00,0.84291,0.84323,0.84285,0.84299,68800000.0
2008-01-18 06:50:00,0.84321,0.84348,0.84295,0.8433,72000000.0
2008-01-18 06:55:00,0.84327,0.8433,0.84258,0.84286,67000000.0
2008-01-18 07:00:00,0.84278,0.84278,0.84148,0.8417,69800000.0
2008-01-18 07:05:00,0.84157,0.84176,0.84121,0.84176,64800000.0
2008-01-18 07:10:00,0.84195,0.84267,0.84195,0.84249,66600000.0
2008-01-18 07:15:00,0.84268,0.84281,0.84219,0.84251,56200000.0
2008-01-18 07:20:00,0.84222,0.84266,0.84205,0.84239,59200000.0
2008-01-18 07:25:00,0.84245,0.84334,0.84245,0.8433,59600000.0
2008-01-18 07:30:00,0.84324,0.84324,0.84192,0.842,64000000.0
2008-01-18 07:35:00,0.84214,0.8424,0.84195,0.8424,78400000.0
2008-01-18 07:40:00,0.84217,0.84226,0.84195,0.84199,74000000.0
2008-01-18 07:45:00,0.84197,0.84265,0.84168,0.84246,86400000.0
2008-01-18 07:50:00,0.8425,0.8425,0.84116,0.84122,56400000.0
2008-01-18 07:55:00,0.84112,0.84138,0.84018,0.84075,73600000.0
2008-01-18 08:00:00,0.84128,0.84156,0.84108,0.84117,60800000.0
2008-01-18 08:05:00,0.8414,0.84227,0.84127,0.84156,75600000.0
2008-01-18 08:10:00,0.84156,0.84201,0.84139,0.84198,95200000.0
2008-01-18 08:15:00,0.842,0.84208,0.84158,0.84172,82000000.0
2008-01-18 08:20:00,0.84186,0.84284,0.84186,0.84257,93200000.0
2008-01-18 08:25:00,0.84263,0.84367,0.84258,0.84367,86400000.0
2008-01-18 08:30:00,0.844,0.84439,0.84384,0.84401,132600000.0
2008-01-18 08:35:00,0.84393,0.84407,0.84358,0.84389,117600000.0
2008-01-18 08:40:00,0.84396,0.8441,0.8437,0.8437,89600000.0
2008-01-18 08:45:00,0.8436,0.84549,0.8434,0.84536,122800000.0
2008-01-18 08:50:00,0.84545,0.84568,0.84471,0.84568,180000000.0
2008-01-18 08:55:00,0.84573,0.84635,0.84548,0.84549,134200000.0
2008-01-18 09:00:00,0.84573,0.84579,0.84487,0.84502,146600000.0
2008-01-18 09:05:00,0.84494,0.84557,0.84493,0.84531,145600000.0
2008-01-18 09:10:00,0.84521,0.8457,0.84421,0.84513,135400000.0
2008-01-18 09:15:00,0.84507,0.8454,0.84433,0.8454,177400000.0
2008-01-18 09:20:00,0.84539,0.84577,0.84517,0.84534,175600000.0
2008-01-18 09:25:00,0.84532,0.84596,0.84505,0.84596,208400000.0
2008-01-18 09:30:00,0.84618,0.84717,0.84598,0.84698,145000000.0
2008-01-18 09:35:00,0.8469,0.8469,0.84604,0.84609,232600000.0
2008-01-18 09:40:00,0.84613,0.84614,0.84556,0.84583,226800000.0
2008-01-18 09:45:00,0.84577,0.84633,0.84566,0.84633,131200000.0
2008-01-18 09:50:00,0.84629,0.8465,0.84618,0.84618,321000000.0
2008-01-18 09:55:00,0.84628,0.84637,0.84576,0.84593,233000000.0
2008-01-18 10:00:00,0.84596,0.84627,0.84546,0.84546,267200000.0
2008-01-18 10:05:00,0.84536,0.84552,0.84508,0.84519,261600000.0
2008-01-18 10:10:00,0.84509,0.84509,0.84374,0.84452,306800000.0
2008-01-18 10:15:00,0.84448,0.84474,0.84346,0.84418,227000000.0
2008-01-18 10:20:00,0.84425,0.84477,0.84417,0.84477,203600000.0
2008-01-18 10:25:00,0.84481,0.84549,0.8445,0.84531,373200000.0
2008-01-18 10:30:00,0.8455,0.84575,0.84543,0.84562,199400000.0
2008-01-18 10:35:00,0.84543,0.84598,0.84526,0.84582,123400000.0
2008-01-18 10:40:00,0.84584,0.84584,0.84489,0.84494,104000000.0
2008-01-18 10:45:00,0.84515,0.84538,0.84459,0.84459,146000000.0
2008-01-18 10:50:00,0.8446,0.84488,0.84417,0.84473,182600000.0
2008-01-18 10:55:00,0.84464,0.84476,0.84433,0.84454,233000000.0
2008-01-18 11:00:00,0.84443,0.84463,0.84381,0.84381,196800000.0
2008-01-18 11:05:00,0.84352,0.84384,0.84212,0.84212,160400000.0
2008-01-18 11:10:00,0.84221,0.84221,0.84113,0.84188,317400000.0
2008-01-18 11:15:00,0.84181,0.84183,0.84116,0.84129,122000000.0
2008-01-18 11:20:00,0.84139,0.8415,0.84108,0.84135,227600000.0
2008-01-18 11:25:00,0.84147,0.8416,0.84112,0.84116,172800000.0
2008-01-18 11:30:00,0.8413,0.84141,0.84091,0.84141,172000000.0
2008-01-18 11:35:00,0.84139,0.84225,0.84112,0.84223,198200000.0
2008-01-18 11:40:00,0.84221,0.84224,0.84127,0.84127,169000000.0
2008-01-18 11:45:00,0.84104,0.84153,0.84062,0.84128,207400000.0
2008-01-18 11:50:00,0.84128,0.84144,0.84104,0.84142,199800000.0
2008-01-18 11:55:00,0.84151,0.84281,0.84151,0.84213,238800000.0
2008-01-18 12:00:00,0.84238,0.84264,0.84201,0.84264,143200000.0
2008-01-18 12:05:00,0.84272,0.84285,0.84251,0.84266,89000000.0
2008-01-18 12:10:00,0.84264,0.84293,0.84258,0.84258,125600000.0
2008-01-18 12:15:00,0.84283,0.84424,0.84279,0.84415,207000000.0
2008-01-18 12:20:00,0.84434,0.84456,0.84399,0.84456,198800000.0
2008-01-18 12:25:00,0.84462,0.84583,0.84461,0.84469,251400000.0
2008-01-18 12:30:00,0.84545,0.84545,0.84375,0.8445,194400000.0
2008-01-18 12:35:00,0.84447,0.84524,0.84426,0.84524,163000000.0
2008-01-18 12:40:00,0.84541,0.84567,0.84521,0.84555,97000000.0
2008-01-18 12:45:00,0.84563,0.84569,0.84527,0.84538,227600000.0
2008-01-18 12:50:00,0.84545,0.84545,0.84387,0.8446,127000000.0
2008-01-18 12:55:00,0.84464,0.84468,0.84402,0.84402,153600000.0
2008-01-18 13:00:00,0.84396,0.84449,0.84382,0.84446,101800000.0
2008-01-18 13:05:00,0.84443,0.84443,0.8435,0.8435,132600000.0
2008-01-18 13:10:00,0.84359,0.84369,0.84323,0.84356,151800000.0
2008-01-18 13:15:00,0.84366,0.84366,0.84284,0.84338,245200000.0
2008-01-18 13:20:00,0.84348,0.84384,0.84341,0.84376,181800000.0
2008-01-18 13:25:00,0.84388,0.84392,0.84326,0.84344,208400000.0
2008-01-18 13:30:00,0.84334,0.84454,0.84317,0.84425,106600000.0
2008-01-18 13:35:00,0.8444,0.84503,0.84419,0.84498,136800000.0
2008-01-18 13:40:00,0.845,0.84517,0.84478,0.84498,184400000.0
2008-01-18 13:45:00,0.84493,0.84565,0.8446,0.84565,115200000.0
2008-01-18 13:50:00,0.84548,0.84548,0.84342,0.84342,150600000.0
2008-01-18 13:55:00,0.84308,0.84363,0.84188,0.84203,170600000.0
2008-01-18 14:00:00,0.84182,0.84218,0.84156,0.84214,130000000.0
2008-01-18 14:05:00,0.8418,0.84199,0.84141,0.84199,156600000.0
2008-01-18 14:10:00,0.84191,0.84239,0.84178,0.84239,122800000.0
2008-01-18 14:15:00,0.84238,0.84242,0.84181,0.84242,140000000.0
2008-01-18 14:20:00,0.84248,0.84282,0.84236,0.84282,124800000.0
2008-01-18 14:25:00,0.84274,0.84328,0.84262,0.84321,104000000.0
2008-01-18 14:30:00,0.84338,0.84367,0.84307,0.84324,65600000.0
2008-01-18 14:35:00,0.84313,0.84441,0.84312,0.84402,75200000.0
2008-01-18 14:40:00,0.84412,0.84412,0.84305,0.84336,60200000.0
2008-01-18 14:45:00,0.84344,0.84385,0.84319,0.84322,58800000.0
2008-01-18 14:50:00,0.84322,0.84371,0.84279,0.84371,67400000.0
2008-01-18 14:55:00,0.84385,0.84415,0.8434,0.84353,67600000.0
2008-01-18 15:00:00,0.84362,0.84425,0.84302,0.84321,62400000.0
2008-01-18 15:05:00,0.84351,0.84427,0.84298,0.8441,70200000.0
2008-01-18 15:10:00,0.84384,0.84413,0.84348,0.84361,61800000.0
2008-01-18 15:15:00,0.84352,0.84373,0.8433,0.84348,64000000.0
2008-01-18 15:20:00,0.84359,0.84427,0.84308,0.84335,74400000.0
2008-01-18 15:25:00,0.84351,0.84396,0.84234,0.84246,66600000.0
2008-01-18 15:30:00,0.84246,0.84333,0.84246,0.84253,60800000.0
2008-01-18 15:35:00,0.8425,0.84265,0.84038,0.84052,67600000.0
2008-01-18 15:40:00,0.84043,0.84134,0.84028,0.84081,67200000.0
2008-01-18 15:45:00,0.8409,0.84098,0.84012,0.84033,77800000.0
2008-01-18 15:50:00,0.84037,0.84103,0.84021,0.84103,71200000.0
2008-01-18 15:55:00,0.84142,0.84183,0.84075,0.84109,70400000.0
2008-01-18 16:00:00,0.84139,0.8417,0.83995,0.84146,68000000.0
2008-01-18 16:05:00,0.84168,0.84168,0.84045,0.84067,71800000.0
2008-01-18 16:10:00,0.84065,0.84104,0.8401,0.84042,68800000.0
2008-01-18 16:15:00,0.84041,0.84048,0.83943,0.84015,62200000.0
2008-01-18 16:20:00,0.84012,0.8407,0.83941,0.83941,69200000.0
2008-01-18 16:25:00,0.83934,0.84041,0.83914,0.84041,70800000.0
2008-01-18 16:30:00,0.84018,0.84074,0.84007,0.84074,62800000.0
2008-01-18 16:35:00,0.84088,0.84282,0.84069,0.84278,72000000.0
2008-01-18 16:40:00,0.84298,0.84353,0.84279,0.84304,70400000.0
2008-01-18 16:45:00,0.84296,0.843,0.84135,0.8415,76600000.0
2008-01-18 16:50:00,0.84142,0.84176,0.84084,0.84084,58000000.0
2008-01-18 16:55:00,0.8405,0.84075,0.83949,0.83949,65600000.0
2008-01-18 17:00:00,0.83962,0.84084,0.83962,0.84034,67200000.0
2008-01-18 17:05:00,0.84039,0.84049,0.83956,0.84007,61800000.0
2008-01-18 17:10:00,0.84003,0.84078,0.83972,0.8406,64400000.0
2008-01-18 17:15:00,0.84048,0.84085,0.84035,0.84081,66800000.0
2008-01-18 17:20:00,0.84067,0.8408,0.84037,0.84061,67200000.0
2008-01-18 17:25:00,0.84066,0.84072,0.8404,0.84048,59200000.0
2008-01-18 17:30:00,0.84057,0.84066,0.83921,0.83933,66000000.0
2008-01-18 17:35:00,0.83938,0.83955,0.83784,0.8379,68800000.0
2008-01-18 17:40:00,0.83811,0.83963,0.83798,0.83873,72000000.0
2008-01-18 17:45:00,0.83875,0.83977,0.83856,0.83884,68200000.0
2008-01-18 17:50:00,0.83885,0.83912,0.83799,0.83802,65400000.0
2008-01-18 17:55:00,0.83791,0.83832,0.83737,0.83737,62200000.0
2008-01-18 18:00:00,0.8377,0.83907,0.8377,0.83868,68200000.0
2008-01-18 18:05:00,0.83867,0.83867,0.83656,0.83669,67200000.0
2008-01-18 18:10:00,0.83699,0.83901,0.83699,0.83749,57600000.0
2008-01-18 18:15:00,0.83716,0.83733,0.83601,0.83733,64000000.0
2008-01-18 18:20:00,0.83778,0.83787,0.83601,0.8367,65600000.0
2008-01-18 18:25:00,0.8366,0.83695,0.83559,0.83661,75600000.0
2008-01-18 18:30:00,0.83662,0.83707,0.83626,0.83651,70800000.0
2008-01-18 18:35:00,0.83642,0.8374,0.83625,0.83673,65600000.0
2008-01-18 18:40:00,0.83623,0.83626,0.83563,0.83588,73600000.0
2008-01-18 18:45:00,0.83571,0.83625,0.83521,0.83583,64000000.0
2008-01-18 18:50:00,0.83566,0.83577,0.83441,0.83441,80800000.0
2008-01-18 18:55:00,0.83425,0.8343,0.83301,0.83363,67600000.0
2008-01-18 19:00:00,0.83343,0.83572,0.8329,0.83494,67600000.0
2008-01-18 19:05:00,0.83508,0.83508,0.83291,0.83321,64000000.0
2008-01-18 19:10:00,0.83313,0.83411,0.83313,0.8338,66600000.0
2008-01-18 19:15:00,0.83408,0.8346,0.8333,0.83445,58000000.0
2008-01-18 19:20:00,0.83439,0.83472,0.8343,0.83439,56000000.0
2008-01-18 19:25:00,0.83485,0.8357,0.83481,0.83539,66400000.0
2008-01-18 19:30:00,0.83563,0.83626,0.83534,0.83597,65600000.0
2008-01-18 19:35:00,0.83586,0.83606,0.83428,0.8345,66000000.0
2008-01-18 19:40:00,0.83447,0.83461,0.83434,0.83458,62200000.0
2008-01-18 19:45:00,0.83457,0.83498,0.83425,0.83493,62400000.0
2008-01-18 19:50:00,0.83534,0.83579,0.83445,0.83445,74000000.0
2008-01-18 19:55:00,0.83444,0.83452,0.83409,0.83448,68200000.0
2008-01-18 20:00:00,0.83476,0.83484,0.83434,0.83484,67400000.0
2008-01-18 20:05:00,0.83502,0.83536,0.83498,0.83529,64000000.0
2008-01-18 20:10:00,0.83495,0.83504,0.83413,0.83456,69200000.0
2008-01-18 20:15:00,0.83461,0.83463,0.83407,0.83424,66600000.0
2008-01-18 20:20:00,0.83419,0.83426,0.83353,0.83417,65600000.0
2008-01-18 20:25:00,0.83409,0.83427,0.83379,0.83394,55800000.0
2008-01-18 20:30:00,0.83397,0.83491,0.83312,0.83473,72400000.0
2008-01-18 20:35:00,0.83454,0.83477,0.83426,0.83431,61200000.0
2008-01-18 20:40:00,0.83413,0.83413,0.83286,0.83323,70800000.0
2008-01-18 20:45:00,0.83314,0.83402,0.83314,0.83402,68800000.0
2008-01-18 20:50:00,0.83404,0.83408,0.83344,0.83348,60600000.0
2008-01-18 20:55:00,0.83323,0.83404,0.83319,0.8338,59200000.0
2008-01-18 21:00:00,0.83379,0.8339,0.83308,0.83389,67200000.0
2008-01-18 21:05:00,0.83392,0.83416,0.83342,0.83398,69200000.0
2008-01-18 21:10:00,0.83415,0.83553,0.83412,0.8351,60000000.0
2008-01-18 21:15:00,0.83501,0.83585,0.8348,0.8358,70800000.0
2008-01-18 21:20:00,0.83577,0.8358,0.83512,0.83516,70800000.0
2008-01-18 21:25:00,0.83507,0.83514,0.8342,0.83439,70800000.0
2008-01-18 21:30:00,0.83425,0.83484,0.83209,0.83312,62800000.0
2008-01-18 21:35:00,0.83322,0.83415,0.83322,0.83415,70400000.0
2008-01-18 21:40:00,0.83394,0.83405,0.83374,0.83374,63800000.0
2008-01-18 21:45:00,0.83352,0.83395,0.83326,0.83363,62400000.0
2008-01-18 21:50:00,0.83357,0.8339,0.83324,0.83357,75200000.0
2008-01-18 21:55:00,0.83358,0.83403,0.83334,0.83403,63400000.0
2008-01-18 22:00:00,0.83415,0.83453,0.83403,0.83417,76000000.0
2008-01-18 22:05:00,0.83447,0.83484,0.83428,0.83469,59200000.0
2008-01-18 22:10:00,0.83469,0.83482,0.83451,0.83474,64000000.0
2008-01-18 22:15:00,0.83454,0.83455,0.83394,0.83402,55400000.0
2008-01-18 22:20:00,0.83405,0.83405,0.83327,0.83339,62800000.0
2008-01-18 22:25:00,0.83336,0.83386,0.83322,0.83356,68800000.0
2008-01-18 22:30:00,0.8335,0.83385,0.83338,0.83379,67600000.0
2008-01-18 22:35:00,0.8337,0.83442,0.8337,0.83431,63400000.0
2008-01-18 22:40:00,0.83442,0.835,0.83408,0.835,62400000.0
2008-01-18 22:45:00,0.8348,0.8356,0.8346,0.8356,74000000.0
2008-01-18 22:50:00,0.8356,0.83561,0.83511,0.8355,61800000.0
2008-01-18 22:55:00,0.8356,0.83625,0.83523,0.83538,60800000.0
2008-01-18 23:00:00,0.83521,0.8358,0.83499,0.83568,67600000.0
2008-01-18 23:05:00,0.8361,0.83694,0.83555,0.83604,64000000.0
2008-01-18 23:10:00,0.83609,0.83627,0.83534,0.83535,73400000.0
2008-01-18 23:15:00,0.83536,0.83559,0.83496,0.83522,66000000.0
2008-01-18 23:20:00,0.83541,0.83568,0.83519,0.83524,62400000.0
2008-01-18 23:25:00,0.83528,0.83532,0.83498,0.83518,62400000.0
2008-01-18 23:30:00,0.83509,0.83566,0.83508,0.83552,60800000.0
2008-01-18 23:35:00,0.83547,0.83547,0.83494,0.8351,65600000.0
2008-01-18 23:40:00,0.83503,0.83503,0.83441,0.83456,66000000.0
2008-01-18 23:45:00,0.8344,0.83461,0.83343,0.83414,61600000.0
2008-01-18 23:50:00,0.83426,0.83426,0.83352,0.83357,62400000.0
2008-01-18 23:55:00,0.83346,0.83402,0.83304,0.83369,74800000.0
2008-01-21 00:00:00,0.83379,0.83438,0.83375,0.83414,54400000.0
2008-01-21 00:05:00,0.83428,0.83441,0.83377,0.834,54400000.0
2008-01-21 00:10:00,0.83424,0.83473,0.83372,0.83443,57200000.0
2008-01-21 00:15:00,0.83444,0.83477,0.8343,0.83471,61200000.0
2008-01-21 00:20:00,0.83476,0.83583,0.83476,0.8352,57600000.0
2008-01-21 00:25:00,0.83543,0.83543,0.83481,0.83488,64000000.0
2008-01-21 00:30:00,0.83481,0.83495,0.83447,0.83469,61600000.0
2008-01-21 00:35:00,0.83471,0.83506,0.83457,0.8349,57600000.0
2008-01-21 00:40:00,0.83507,0.83513,0.83404,0.83425,69800000.0
2008-01-21 00:45:00,0.83475,0.83526,0.83464,0.83513,69200000.0
2008-01-21 00:50:00,0.83524,0.83575,0.83523,0.8357,59200000.0
2008-01-21 00:55:00,0.83563,0.83574,0.83496,0.83566,72000000.0
2008-01-21 01:00:00,0.83553,0.8364,0.83553,0.83631,66000000.0
2008-01-21 01:05:00,0.83633,0.83645,0.83605,0.83626,62400000.0
2008-01-21 01:10:00,0.83639,0.83728,0.8356,0.83728,61800000.0
2008-01-21 01:15:00,0.83726,0.83732,0.83686,0.8372,67000000.0
2008-01-21 01:20:00,0.83722,0.83742,0.83715,0.83721,60800000.0
2008-01-21 01:25:00,0.83737,0.83742,0.83708,0.83725,66000000.0
2008-01-21 01:30:00,0.83664,0.83721,0.83617,0.83718,60200000.0
2008-01-21 01:35:00,0.83712,0.83751,0.8368,0.83737,66000000.0
2008-01-21 01:40:00,0.83744,0.83776,0.8373,0.83775,70400000.0
2008-01-21 01:45:00,0.83792,0.83792,0.83741,0.83767,68000000.0
2008-01-21 01:50:00,0.83739,0.8376,0.83716,0.8376,68800000.0
2008-01-21 01:55:00,0.83772,0.83797,0.83755,0.83759,71400000.0
2008-01-21 02:00:00,0.83754,0.83781,0.83701,0.83701,73200000.0
2008-01-21 02:05:00,0.83704,0.838,0.83699,0.83785,68800000.0
2008-01-21 02:10:00,0.83777,0.83777,0.83698,0.83715,67600000.0
2008-01-21 02:15:00,0.83738,0.83755,0.83696,0.83722,71200000.0
2008-01-21 02:20:00,0.83719,0.83806,0.83719,0.83806,64800000.0
2008-01-21 02:25:00,0.83773,0.83785,0.83635,0.83754,60800000.0
2008-01-21 02:30:00,0.83724,0.83739,0.83633,0.83704,66000000.0
2008-01-21 02:35:00,0.83695,0.83717,0.83615,0.83615,60200000.0
2008-01-21 02:40:00,0.8361,0.8361,0.83481,0.83536,66600000.0
2008-01-21 02:45:00,0.83557,0.83716,0.83546,0.83713,62800000.0
2008-01-21 02:50:00,0.83745,0.83825,0.83736,0.83777,54400000.0
2008-01-21 02:55:00,0.83758,0.83763,0.83729,0.83761,65600000.0
2008-01-21 03:00:00,0.83733,0.83748,0.83662,0.83684,71800000.0
2008-01-21 03:05:00,0.83654,0.83672,0.83634,0.8366,60400000.0
2008-01-21 03:10:00,0.83652,0.83731,0.83646,0.83727,68800000.0
2008-01-21 03:15:00,0.83714,0.83718,0.83589,0.83717,70400000.0
2008-01-21 03:20:00,0.83695,0.837,0.83664,0.83699,56800000.0
2008-01-21 03:25:00,0.83715,0.83742,0.837,0.83741,61200000.0
2008-01-21 03:30:00,0.83726,0.83726,0.83662,0.83701,64000000.0
2008-01-21 03:35:00,0.83677,0.83762,0.83677,0.83739,57600000.0
2008-01-21 03:40:00,0.83727,0.83738,0.83634,0.83655,56000000.0
2008-01-21 03:45:00,0.83688,0.83718,0.83669,0.83701,55400000.0
2008-01-21 03:50:00,0.83701,0.83729,0.83698,0.8372,63400000.0
2008-01-21 03:55:00,0.8372,0.83728,0.83693,0.83706,68600000.0
2008-01-21 04:00:00,0.83691,0.83737,0.83691,0.83737,74400000.0
2008-01-21 04:05:00,0.83731,0.83753,0.83698,0.83741,62400000.0
2008-01-21 04:10:00,0.83725,0.83731,0.83582,0.8368,60600000.0
2008-01-21 04:15:00,0.83698,0.83749,0.8367,0.83732,64800000.0
2008-01-21 04:20:00,0.83729,0.83786,0.83721,0.83742,65600000.0
2008-01-21 04:25:00,0.83756,0.83835,0.83756,0.83818,56400000.0
2008-01-21 04:30:00,0.8382,0.83825,0.83779,0.83799,62400000.0
2008-01-21 04:35:00,0.83797,0.83809,0.83761,0.83806,62400000.0
2008-01-21 04:40:00,0.83787,0.83795,0.83746,0.83764,65400000.0
2008-01-21 04:45:00,0.83761,0.83763,0.83683,0.83686,64000000.0
2008-01-21 04:50:00,0.83724,0.83739,0.83631,0.83733,64800000.0
2008-01-21 04:55:00,0.83712,0.83729,0.83686,0.83703,67200000.0
2008-01-21 05:00:00,0.83722,0.83752,0.83708,0.83734,60800000.0
2008-01-21 05:05:00,0.83751,0.83763,0.83706,0.83722,62400000.0
2008-01-21 05:10:00,0.8373,0.83759,0.83708,0.83737,73400000.0
2008-01-21 05:15:00,0.83739,0.83749,0.83714,0.83724,62400000.0
2008-01-21 05:20:00,0.83731,0.83743,0.83719,0.83732,64000000.0
2008-01-21 05:25:00,0.83729,0.83743,0.83719,0.83743,67200000.0
2008-01-21 05:30:00,0.83738,0.83784,0.83717,0.83771,69000000.0
2008-01-21 05:35:00,0.83765,0.83804,0.83743,0.83798,62400000.0
2008-01-21 05:40:00,0.83802,0.83846,0.8378,0.83832,56800000.0
2008-01-21 05:45:00,0.83832,0.83862,0.83791,0.83793,63800000.0
2008-01-21 05:50:00,0.8381,0.83866,0.838,0.83864,59200000.0
2008-01-21 05:55:00,0.83869,0.83928,0.83862,0.83912,75200000.0
2008-01-21 06:00:00,0.83938,0.83955,0.83886,0.83911,64400000.0
2008-01-21 06:05:00,0.83919,0.83969,0.83913,0.83966,75600000.0
2008-01-21 06:10:00,0.83965,0.83981,0.83924,0.83929,62400000.0
2008-01-21 06:15:00,0.83934,0.83941,0.83878,0.83885,64000000.0
2008-01-21 06:20:00,0.83867,0.83918,0.83793,0.83814,69800000.0
2008-01-21 06:25:00,0.83808,0.83834,0.83723,0.83829,62200000.0
2008-01-21 06:30:00,0.83812,0.83819,0.83767,0.83778,69800000.0
2008-01-21 06:35:00,0.83794,0.83827,0.83787,0.83824,70400000.0
2008-01-21 06:40:00,0.83831,0.83846,0.838,0.83836,70400000.0
2008-01-21 06:45:00,0.83829,0.83846,0.83809,0.83831,59200000.0
2008-01-21 06:50:00,0.83818,0.83854,0.83809,0.83812,68200000.0
2008-01-21 06:55:00,0.83815,0.8384,0.83797,0.8384,67600000.0
2008-01-21 07:00:00,0.83827,0.8384,0.83743,0.83743,59600000.0
2008-01-21 07:05:00,0.83748,0.83748,0.83689,0.83725,61600000.0
2008-01-21 07:10:00,0.83739,0.83803,0.83739,0.838,69200000.0
2008-01-21 07:15:00,0.83824,0.83869,0.83809,0.83869,70400000.0
2008-01-21 07:20:00,0.8386,0.83865,0.83834,0.83865,60800000.0
2008-01-21 07:25:00,0.8385,0.83863,0.83692,0.83773,72000000.0
2008-01-21 07:30:00,0.83768,0.8379,0.83722,0.83728,56200000.0
2008-01-21 07:35:00,0.83737,0.83743,0.83707,0.83721,65600000.0
2008-01-21 07:40:00,0.83733,0.83752,0.83727,0.83737,67600000.0
2008-01-21 07:45:00,0.83738,0.83739,0.83655,0.83655,69200000.0
2008-01-21 07:50:00,0.83651,0.83689,0.83566,0.83579,64400000.0
2008-01-21 07:55:00,0.83589,0.83589,0.8353,0.83557,68000000.0
2008-01-21 08:00:00,0.83554,0.8357,0.83487,0.8355,69200000.0
2008-01-21 08:05:00,0.83533,0.83596,0.8352,0.83586,73400000.0
2008-01-21 08:10:00,0.83574,0.83593,0.83543,0.83575,62400000.0
2008-01-21 08:15:00,0.83582,0.83615,0.83567,0.83567,63200000.0
2008-01-21 08:20:00,0.83567,0.83578,0.83533,0.83538,65600000.0
2008-01-21 08:25:00,0.83554,0.83554,0.8347,0.8348,66000000.0
2008-01-21 08:30:00,0.83482,0.83523,0.83425,0.83523,65400000.0
2008-01-21 08:35:00,0.83528,0.83562,0.8352,0.83557,56000000.0
2008-01-21 08:40:00,0.83571,0.83586,0.83467,0.83585,58400000.0
2008-01-21 08:45:00,0.83576,0.83613,0.83568,0.83568,67200000.0
2008-01-21 08:50:00,0.83589,0.8361,0.83512,0.83512,64400000.0
2008-01-21 08:55:00,0.83495,0.83504,0.8345,0.83504,67200000.0
2008-01-21 09:00:00,0.835,0.8352,0.83449,0.83476,67200000.0
2008-01-21 09:05:00,0.83468,0.83544,0.83459,0.83513,80400000.0
2008-01-21 09:10:00,0.83476,0.83488,0.83427,0.83452,64000000.0
2008-01-21 09:15:00,0.83468,0.83495,0.83442,0.83473,73000000.0
2008-01-21 09:20:00,0.83487,0.83497,0.83474,0.83482,65600000.0
2008-01-21 09:25:00,0.83475,0.83486,0.8342,0.83474,70400000.0
2008-01-21 09:30:00,0.83454,0.83454,0.83306,0.83421,75200000.0
2008-01-21 09:35:00,0.83455,0.83499,0.83444,0.83444,66000000.0
2008-01-21 09:40:00,0.83434,0.83434,0.83281,0.83281,64000000.0
2008-01-21 09:45:00,0.83271,0.83315,0.83197,0.83313,58000000.0
2008-01-21 09:50:00,0.83319,0.83383,0.83312,0.83381,66600000.0
2008-01-21 09:55:00,0.83356,0.8345,0.83349,0.83421,69200000.0
2008-01-21 10:00:00,0.83415,0.83454,0.8332,0.83389,62400000.0
2008-01-21 10:05:00,0.83401,0.83439,0.8337,0.83439,64000000.0
2008-01-21 10:10:00,0.83469,0.83569,0.83463,0.8354,68800000.0
2008-01-21 10:15:00,0.83526,0.83526,0.83233,0.83235,72000000.0
2008-01-21 10:20:00,0.83212,0.83304,0.83212,0.83281,68800000.0
2008-01-21 10:25:00,0.83291,0.83317,0.83274,0.83315,66000000.0
2008-01-21 10:30:00,0.83292,0.83308,0.83236,0.83271,60000000.0
2008-01-21 10:35:00,0.83262,0.83262,0.83215,0.83222,66600000.0
2008-01-21 10:40:00,0.83213,0.83296,0.83208,0.83296,66600000.0
2008-01-21 10:45:00,0.83288,0.8329,0.8323,0.83246,65000000.0
2008-01-21 10:50:00,0.8326,0.83302,0.83222,0.8327,62600000.0
2008-01-21 10:55:00,0.83264,0.83292,0.83078,0.83078,67600000.0
2008-01-21 11:00:00,0.83047,0.83162,0.83047,0.83162,66000000.0
2008-01-21 11:05:00,0.83154,0.83314,0.83151,0.83304,58400000.0
2008-01-21 11:10:00,0.83304,0.83317,0.83241,0.83249,77200000.0
2008-01-21 11:15:00,0.83251,0.83272,0.83185,0.83204,70400000.0
2008-01-21 11:20:00,0.83169,0.83169,0.83038,0.83114,71400000.0
2008-01-21 11:25:00,0.83114,0.83212,0.8311,0.83182,62400000.0
2008-01-21 11:30:00,0.83165,0.83263,0.83165,0.83263,70400000.0
2008-01-21 11:35:00,0.83284,0.83455,0.83284,0.83402,69600000.0
2008-01-21 11:40:00,0.83381,0.83395,0.83292,0.83389,62400000.0
2008-01-21 11:45:00,0.83391,0.8344,0.83368,0.83391,69200000.0
2008-01-21 11:50:00,0.83387,0.83394,0.83302,0.8331,72000000.0
2008-01-21 11:55:00,0.83272,0.83286,0.83142,0.83219,67600000.0
2008-01-21 12:00:00,0.8323,0.83283,0.83226,0.83283,70800000.0
2008-01-21 12:05:00,0.83269,0.83343,0.83269,0.83323,70400000.0
2008-01-21 12:10:00,0.83322,0.83365,0.83197,0.83197,78400000.0
2008-01-21 12:15:00,0.83154,0.83165,0.83106,0.83119,67200000.0
2008-01-21 12:20:00,0.83124,0.83136,0.83092,0.8313,67200000.0
2008-01-21 12:25:00,0.83136,0.83173,0.83112,0.83112,60800000.0
2008-01-21 12:30:00,0.83102,0.8316,0.83102,0.83141,67200000.0
2008-01-21 12:35:00,0.83144,0.8316,0.83125,0.83125,74000000.0
2008-01-21 12:40:00,0.8312,0.83132,0.83097,0.83118,64800000.0
2008-01-21 12:45:00,0.83136,0.83155,0.83115,0.83137,62400000.0
2008-01-21 12:50:00,0.83154,0.83156,0.83052,0.83135,72400000.0
2008-01-21 12:55:00,0.83122,0.83122,0.82966,0.82976,62400000.0
2008-01-21 13:00:00,0.82965,0.82966,0.82639,0.82649,67600000.0
2008-01-21 13:05:00,0.82673,0.82715,0.82588,0.82601,67400000.0
2008-01-21 13:10:00,0.82616,0.82683,0.82532,0.82678,57000000.0
2008-01-21 13:15:00,0.82687,0.82706,0.82625,0.82645,60800000.0
2008-01-21 13:20:00,0.82657,0.82853,0.82657,0.82853,75600000.0
2008-01-21 13:25:00,0.82831,0.82917,0.82818,0.82903,65600000.0
2008-01-21 13:30:00,0.8289,0.8289,0.82827,0.82871,104000000.0
2008-01-21 13:35:00,0.82895,0.82911,0.82847,0.82875,124800000.0
2008-01-21 13:40:00,0.82884,0.82887,0.82848,0.82885,140400000.0
2008-01-21 13:45:00,0.82872,0.82872,0.82704,0.82714,121600000.0
2008-01-21 13:50:00,0.82717,0.82793,0.82706,0.82793,156600000.0
2008-01-21 13:55:00,0.82801,0.82807,0.827,0.82717,130800000.0
2008-01-21 14:00:00,0.82698,0.82729,0.82678,0.82729,173200000.0
2008-01-21 14:05:00,0.82707,0.82707,0.82649,0.82653,152000000.0
2008-01-21 14:10:00,0.82651,0.82651,0.82584,0.82584,115000000.0
2008-01-21 14:15:00,0.82536,0.82544,0.82388,0.82422,186800000.0
2008-01-21 14:20:00,0.82431,0.82499,0.82369,0.82495,137000000.0
2008-01-21 14:25:00,0.82538,0.82568,0.82385,0.82385,107600000.0
2008-01-21 14:30:00,0.82346,0.82599,0.82325,0.82559,207800000.0
2008-01-21 14:35:00,0.82559,0.82644,0.82547,0.82594,182600000.0
2008-01-21 14:40:00,0.82579,0.82648,0.82524,0.82642,244800000.0
2008-01-21 14:45:00,0.82634,0.82735,0.82633,0.82672,151000000.0
2008-01-21 14:50:00,0.82693,0.82768,0.82693,0.82763,132600000.0
2008-01-21 14:55:00,0.82768,0.82816,0.8275,0.8279,102200000.0
2008-01-21 15:00:00,0.828,0.82815,0.82739,0.82771,152200000.0
2008-01-21 15:05:00,0.82802,0.82802,0.82634,0.82705,125600000.0
2008-01-21 15:10:00,0.82698,0.8289,0.82698,0.8289,226200000.0
2008-01-21 15:15:00,0.82894,0.82894,0.82683,0.8269,98000000.0
2008-01-21 15:20:00,0.8268,0.82693,0.8262,0.82659,165200000.0
2008-01-21 15:25:00,0.82661,0.82662,0.8255,0.8265,193800000.0
2008-01-21 15:30:00,0.82556,0.82699,0.82556,0.82572,251600000.0
2008-01-21 15:35:00,0.82579,0.82601,0.82545,0.82554,198200000.0
2008-01-21 15:40:00,0.82558,0.82561,0.82511,0.82512,206800000.0
2008-01-21 15:45:00,0.82512,0.82622,0.8249,0.8261,125200000.0
2008-01-21 15:50:00,0.82602,0.82735,0.82596,0.82731,90400000.0
2008-01-21 15:55:00,0.8273,0.82779,0.82727,0.82775,144200000.0
2008-01-21 16:00:00,0.82779,0.82848,0.82767,0.82819,240400000.0
2008-01-21 16:05:00,0.82819,0.82831,0.82788,0.82808,199800000.0
2008-01-21 16:10:00,0.82797,0.82812,0.82771,0.82785,207400000.0
2008-01-21 16:15:00,0.82769,0.82812,0.82769,0.8281,169600000.0
2008-01-21 16:20:00,0.82797,0.82826,0.82786,0.82826,199800000.0
2008-01-21 16:25:00,0.82821,0.8283,0.82791,0.82791,171400000.0
2008-01-21 16:30:00,0.82785,0.82787,0.82729,0.82741,171000000.0
2008-01-21 16:35:00,0.8275,0.82813,0.82727,0.82728,227200000.0
2008-01-21 16:40:00,0.82674,0.82674,0.82565,0.82655,121800000.0
2008-01-21 16:45:00,0.82708,0.82738,0.82643,0.8265,316200000.0
2008-01-21 16:50:00,0.82649,0.8267,0.8261,0.82616,160000000.0
2008-01-21 16:55:00,0.82625,0.82724,0.82615,0.82711,196800000.0
2008-01-21 17:00:00,0.82678,0.82681,0.82592,0.82616,232800000.0
2008-01-21 17:05:00,0.82618,0.82653,0.82563,0.82574,183200000.0
2008-01-21 17:10:00,0.82566,0.82576,0.82509,0.82524,145000000.0
2008-01-21 17:15:00,0.82537,0.82537,0.82427,0.82427,104000000.0
2008-01-21 17:20:00,0.82417,0.82434,0.82388,0.82421,123600000.0
2008-01-21 17:25:00,0.82412,0.82476,0.82412,0.8247,200000000.0
2008-01-21 17:30:00,0.82463,0.8253,0.82417,0.82437,374000000.0
2008-01-21 17:35:00,0.82435,0.82507,0.82435,0.82481,205600000.0
2008-01-21 17:40:00,0.82463,0.82469,0.82429,0.8245,226400000.0
2008-01-21 17:45:00,0.82467,0.8249,0.82398,0.82472,304800000.0
2008-01-21 17:50:00,0.82478,0.82478,0.82349,0.82373,261000000.0
2008-01-21 17:55:00,0.82371,0.82419,0.82355,0.82377,265200000.0
2008-01-21 18:00:00,0.824,0.82484,0.82378,0.82484,232800000.0
2008-01-21 18:05:00,0.82502,0.82527,0.82486,0.82507,319200000.0
2008-01-21 18:10:00,0.82499,0.82547,0.82472,0.82498,131600000.0
2008-01-21 18:15:00,0.82496,0.82619,0.82484,0.826,227800000.0
2008-01-21 18:20:00,0.82643,0.82838,0.82629,0.82774,231400000.0
2008-01-21 18:25:00,0.82772,0.82778,0.82643,0.82643,146800000.0
2008-01-21 18:30:00,0.82649,0.82707,0.82649,0.82703,208000000.0
2008-01-21 18:35:00,0.8272,0.82734,0.82678,0.82704,176600000.0
2008-01-21 18:40:00,0.82713,0.82719,0.82688,0.82713,178000000.0
2008-01-21 18:45:00,0.82733,0.82813,0.82646,0.82795,137600000.0
2008-01-21 18:50:00,0.82801,0.82812,0.82766,0.82792,145800000.0
2008-01-21 18:55:00,0.8283,0.8298,0.82815,0.82897,144800000.0
2008-01-21 19:00:00,0.82883,0.82991,0.82877,0.82957,133600000.0
2008-01-21 19:05:00,0.82968,0.82972,0.82911,0.82918,182800000.0
2008-01-21 19:10:00,0.82902,0.82916,0.82764,0.82775,122400000.0
2008-01-21 19:15:00,0.82769,0.82803,0.82714,0.82724,89600000.0
2008-01-21 19:20:00,0.8272,0.82725,0.82635,0.82649,117600000.0
2008-01-21 19:25:00,0.82653,0.82742,0.82649,0.82722,132200000.0
2008-01-21 19:30:00,0.82717,0.82806,0.82717,0.82771,86200000.0
2008-01-21 19:35:00,0.82747,0.82814,0.82726,0.82782,93200000.0
2008-01-21 19:40:00,0.82745,0.82808,0.82728,0.82806,82000000.0
2008-01-21 19:45:00,0.82807,0.82809,0.82746,0.82799,93800000.0
2008-01-21 19:50:00,0.82796,0.82807,0.82773,0.828,75600000.0
2008-01-21 19:55:00,0.82807,0.82871,0.82807,0.82864,60200000.0
2008-01-21 20:00:00,0.82863,0.82891,0.82762,0.82859,73600000.0
2008-01-21 20:05:00,0.82874,0.82969,0.82844,0.82969,57600000.0
2008-01-21 20:10:00,0.82971,0.82976,0.8284,0.82855,86400000.0
2008-01-21 20:15:00,0.82843,0.829,0.82843,0.82888,73600000.0
2008-01-21 20:20:00,0.82895,0.82932,0.82861,0.82888,78800000.0
2008-01-21 20:25:00,0.82906,0.82936,0.82902,0.82915,64400000.0
2008-01-21 20:30:00,0.82878,0.8289,0.82836,0.8289,59600000.0
2008-01-21 20:35:00,0.8286,0.8286,0.82796,0.828,59600000.0
2008-01-21 20:40:00,0.82813,0.8286,0.82812,0.82812,68000000.0
2008-01-21 20:45:00,0.82788,0.82831,0.82772,0.82828,67200000.0
2008-01-21 20:50:00,0.82839,0.82877,0.82815,0.82871,63400000.0
2008-01-21 20:55:00,0.82865,0.82865,0.82786,0.82864,70400000.0
2008-01-21 21:00:00,0.82852,0.82867,0.82835,0.82853,67600000.0
2008-01-21 21:05:00,0.82847,0.82864,0.82826,0.8285,71400000.0
2008-01-21 21:10:00,0.8285,0.82855,0.82796,0.82798,68200000.0
2008-01-21 21:15:00,0.82775,0.82839,0.82764,0.82801,55400000.0
2008-01-21 21:20:00,0.82816,0.82823,0.82794,0.82814,59600000.0
2008-01-21 21:25:00,0.8281,0.82818,0.82792,0.82792,58000000.0
2008-01-21 21:30:00,0.82775,0.82813,0.82737,0.828,69600000.0
2008-01-21 21:35:00,0.82784,0.82818,0.82778,0.82815,63400000.0
2008-01-21 21:40:00,0.82821,0.82822,0.82794,0.82796,74000000.0
2008-01-21 21:45:00,0.82781,0.82802,0.82747,0.82748,69800000.0
2008-01-21 21:50:00,0.82703,0.82703,0.82623,0.82626,52800000.0
2008-01-21 21:55:00,0.82629,0.82629,0.82519,0.82519,81600000.0
2008-01-21 22:00:00,0.82488,0.82519,0.8246,0.82517,91600000.0
2008-01-21 22:05:00,0.82528,0.82559,0.82528,0.82555,69200000.0
2008-01-21 22:10:00,0.82568,0.82596,0.82566,0.82581,80800000.0
2008-01-21 22:15:00,0.82565,0.82631,0.82565,0.82617,62400000.0
2008-01-21 22:20:00,0.82612,0.82612,0.82567,0.8261,54400000.0
2008-01-21 22:25:00,0.82606,0.82606,0.82581,0.82591,67200000.0
2008-01-21 22:30:00,0.82599,0.82599,0.82554,0.82599,86800000.0
2008-01-21 22:35:00,0.82608,0.82631,0.82554,0.82622,64000000.0
2008-01-21 22:40:00,0.82625,0.82642,0.82589,0.82642,46400000.0
2008-01-21 22:45:00,0.82641,0.82744,0.82625,0.82739,73600000.0
2008-01-21 22:50:00,0.82735,0.82739,0.82656,0.82662,72200000.0
2008-01-21 22:55:00,0.82678,0.82707,0.82656,0.82682,66800000.0
2008-01-21 23:00:00,0.82664,0.82712,0.82649,0.82712,91600000.0
2008-01-21 23:05:00,0.82711,0.82713,0.82651,0.82701,57600000.0
2008-01-21 23:10:00,0.8271,0.82731,0.82668,0.82694,60800000.0
2008-01-21 23:15:00,0.82711,0.82768,0.82662,0.82758,65600000.0
2008-01-21 23:20:00,0.82762,0.82762,0.82632,0.82738,64400000.0
2008-01-21 23:25:00,0.82729,0.82746,0.82703,0.82711,72000000.0
2008-01-21 23:30:00,0.8269,0.8269,0.82557,0.82626,70400000.0
2008-01-21 23:35:00,0.82631,0.82651,0.8261,0.8265,59600000.0
2008-01-21 23:40:00,0.82671,0.82675,0.82513,0.82521,67000000.0
2008-01-21 23:45:00,0.82517,0.82558,0.82513,0.82549,70800000.0
2008-01-21 23:50:00,0.82544,0.82589,0.82534,0.82561,68800000.0
2008-01-21 23:55:00,0.82543,0.82582,0.82456,0.82554,80400000.0
2008-01-22 00:00:00,0.8255,0.8259,0.82536,0.82566,67600000.0
2008-01-22 00:05:00,0.8261,0.82616,0.82554,0.82584,50600000.0
2008-01-22 00:10:00,0.82616,0.82627,0.8256,0.82608,46400000.0
2008-01-22 00:15:00,0.82607,0.82644,0.82581,0.82625,69200000.0
2008-01-22 00:20:00,0.82624,0.82642,0.82561,0.82561,65600000.0
2008-01-22 00:25:00,0.82559,0.82562,0.82447,0.82465,65400000.0
2008-01-22 00:30:00,0.82413,0.82455,0.82197,0.82252,81600000.0
2008-01-22 00:35:00,0.82324,0.82343,0.8231,0.82335,56400000.0
2008-01-22 00:40:00,0.82342,0.82421,0.82316,0.8241,69800000.0
2008-01-22 00:45:00,0.82398,0.82418,0.82354,0.82362,68800000.0
2008-01-22 00:50:00,0.82341,0.82352,0.82282,0.82285,58000000.0
2008-01-22 00:55:00,0.82297,0.8231,0.82237,0.82278,67200000.0
2008-01-22 01:00:00,0.82271,0.82279,0.82182,0.82187,68800000.0
2008-01-22 01:05:00,0.82231,0.82231,0.82159,0.82184,65600000.0
2008-01-22 01:10:00,0.82182,0.8226,0.82176,0.82223,55400000.0
2008-01-22 01:15:00,0.82227,0.82331,0.82216,0.8231,68800000.0
2008-01-22 01:20:00,0.82317,0.82365,0.82306,0.8234,57600000.0
2008-01-22 01:25:00,0.82345,0.82345,0.82302,0.82302,73600000.0
2008-01-22 01:30:00,0.82325,0.82414,0.82277,0.82362,66000000.0
2008-01-22 01:35:00,0.82359,0.82451,0.82315,0.82421,74400000.0
2008-01-22 01:40:00,0.8243,0.82435,0.82359,0.82388,57000000.0
2008-01-22 01:45:00,0.82399,0.82407,0.82238,0.82238,58600000.0
2008-01-22 01:50:00,0.82236,0.82244,0.82091,0.82165,64000000.0
2008-01-22 01:55:00,0.82171,0.82187,0.82132,0.82187,99600000.0
2008-01-22 02:00:00,0.82204,0.82275,0.82161,0.82268,72000000.0
2008-01-22 02:05:00,0.82275,0.82318,0.82254,0.82293,69200000.0
2008-01-22 02:10:00,0.82274,0.82322,0.82254,0.82322,66600000.0
2008-01-22 02:15:00,0.82346,0.82397,0.82317,0.82323,70400000.0
2008-01-22 02:20:00,0.82315,0.82373,0.823,0.82329,66000000.0
2008-01-22 02:25:00,0.82334,0.82452,0.82244,0.82452,60200000.0
2008-01-22 02:30:00,0.82499,0.82499,0.82339,0.82339,66000000.0
2008-01-22 02:35:00,0.82329,0.82432,0.82317,0.82422,61200000.0
2008-01-22 02:40:00,0.82437,0.82437,0.82362,0.82416,67600000.0
2008-01-22 02:45:00,0.82405,0.82445,0.82398,0.82432,70400000.0
2008-01-22 02:50:00,0.82441,0.82512,0.82426,0.82436,52200000.0
2008-01-22 02:55:00,0.82417,0.82466,0.82366,0.82456,65400000.0
2008-01-22 03:00:00,0.82445,0.82454,0.82403,0.82435,72800000.0
2008-01-22 03:05:00,0.82437,0.82445,0.8237,0.82421,59200000.0
2008-01-22 03:10:00,0.82394,0.82438,0.82375,0.82433,69200000.0
2008-01-22 03:15:00,0.8244,0.8247,0.82337,0.8247,70200000.0
2008-01-22 03:20:00,0.82465,0.82548,0.82454,0.82513,57600000.0
2008-01-22 03:25:00,0.82503,0.82523,0.82483,0.82502,60800000.0
2008-01-22 03:30:00,0.82506,0.82584,0.82502,0.8257,57000000.0
2008-01-22 03:35:00,0.82544,0.82594,0.82544,0.82581,57600000.0
2008-01-22 03:40:00,0.82573,0.82768,0.82564,0.82768,56000000.0
2008-01-22 03:45:00,0.82747,0.82757,0.827,0.82751,56000000.0
2008-01-22 03:50:00,0.82751,0.82765,0.82694,0.82705,64000000.0
2008-01-22 03:55:00,0.82714,0.82781,0.82667,0.82678,66000000.0
2008-01-22 04:00:00,0.82667,0.82702,0.82613,0.82639,73600000.0
2008-01-22 04:05:00,0.82639,0.8264,0.8256,0.82561,63600000.0
2008-01-22 04:10:00,0.82557,0.82565,0.82448,0.82471,60800000.0
2008-01-22 04:15:00,0.82486,0.82502,0.82451,0.82498,65600000.0
2008-01-22 04:20:00,0.82493,0.82579,0.82478,0.82578,66000000.0
2008-01-22 04:25:00,0.82565,0.82601,0.82535,0.82557,57200000.0
2008-01-22 04:30:00,0.82577,0.82639,0.82568,0.82639,63200000.0
2008-01-22 04:35:00,0.82638,0.82699,0.82612,0.82676,62800000.0
2008-01-22 04:40:00,0.82664,0.82698,0.82625,0.82648,66000000.0
2008-01-22 04:45:00,0.82669,0.82714,0.82669,0.82712,64400000.0
2008-01-22 04:50:00,0.82709,0.82718,0.82565,0.82701,64000000.0
2008-01-22 04:55:00,0.82697,0.82703,0.82648,0.82669,69200000.0
2008-01-22 05:00:00,0.82691,0.82814,0.82691,0.82805,60800000.0
2008-01-22 05:05:00,0.82794,0.82794,0.82742,0.82757,62400000.0
2008-01-22 05:10:00,0.82755,0.82808,0.82755,0.82794,68200000.0
2008-01-22 05:15:00,0.82814,0.8285,0.82792,0.82801,62400000.0
2008-01-22 05:20:00,0.82789,0.82789,0.82718,0.82748,63400000.0
2008-01-22 05:25:00,0.8273,0.82758,0.82717,0.82758,67600000.0
2008-01-22 05:30:00,0.82758,0.82778,0.82708,0.82708,68000000.0
2008-01-22 05:35:00,0.82706,0.82721,0.82667,0.8268,63800000.0
2008-01-22 05:40:00,0.82621,0.82728,0.82621,0.82706,56000000.0
2008-01-22 05:45:00,0.82703,0.82782,0.827,0.82729,64000000.0
2008-01-22 05:50:00,0.82671,0.82732,0.82652,0.82732,68800000.0
2008-01-22 05:55:00,0.82746,0.82746,0.82704,0.82705,76000000.0
2008-01-22 06:00:00,0.82707,0.82707,0.82668,0.82686,51200000.0
2008-01-22 06:05:00,0.82676,0.82681,0.82633,0.82647,75000000.0
2008-01-22 06:10:00,0.82645,0.82658,0.82621,0.82621,62800000.0
2008-01-22 06:15:00,0.82601,0.82601,0.8249,0.8249,64000000.0
2008-01-22 06:20:00,0.82481,0.82536,0.82477,0.82478,70200000.0
2008-01-22 06:25:00,0.8246,0.82477,0.82365,0.8246,62400000.0
2008-01-22 06:30:00,0.82483,0.82527,0.82454,0.82473,70800000.0
2008-01-22 06:35:00,0.82457,0.82481,0.82415,0.82459,69800000.0
2008-01-22 06:40:00,0.82453,0.82492,0.82448,0.82489,70800000.0
2008-01-22 06:45:00,0.82485,0.82528,0.82401,0.82484,59200000.0
2008-01-22 06:50:00,0.82448,0.82541,0.82424,0.82532,69200000.0
2008-01-22 06:55:00,0.82546,0.82585,0.82522,0.82526,66000000.0
2008-01-22 07:00:00,0.82522,0.82557,0.8251,0.82555,59200000.0
2008-01-22 07:05:00,0.82538,0.82538,0.82381,0.82399,60800000.0
2008-01-22 07:10:00,0.82386,0.82397,0.82357,0.82387,69600000.0
2008-01-22 07:15:00,0.82401,0.82518,0.82401,0.82518,70800000.0
2008-01-22 07:20:00,0.82514,0.82536,0.82492,0.8252,60200000.0
2008-01-22 07:25:00,0.82516,0.82539,0.82422,0.82539,72000000.0
2008-01-22 07:30:00,0.82585,0.82715,0.82585,0.82687,66000000.0
2008-01-22 07:35:00,0.82689,0.82716,0.82625,0.82642,66000000.0
2008-01-22 07:40:00,0.82675,0.8273,0.8267,0.8273,67200000.0
2008-01-22 07:45:00,0.82752,0.8279,0.82746,0.82754,69600000.0
2008-01-22 07:50:00,0.82771,0.8278,0.8267,0.8269,64400000.0
2008-01-22 07:55:00,0.82686,0.82702,0.8262,0.8262,67600000.0
2008-01-22 08:00:00,0.82621,0.8264,0.82553,0.8264,67000000.0
2008-01-22 08:05:00,0.82612,0.82664,0.82555,0.82632,73400000.0
2008-01-22 08:10:00,0.82629,0.82647,0.82606,0.82638,57600000.0
2008-01-22 08:15:00,0.82632,0.82642,0.82544,0.82547,62400000.0
2008-01-22 08:20:00,0.82532,0.82532,0.82371,0.82386,65400000.0
2008-01-22 08:25:00,0.82394,0.82403,0.82302,0.82346,65600000.0
2008-01-22 08:30:00,0.8235,0.8235,0.82119,0.82156,65600000.0
2008-01-22 08:35:00,0.82177,0.8224,0.82109,0.8224,56000000.0
2008-01-22 08:40:00,0.82282,0.82342,0.82134,0.82342,58000000.0
2008-01-22 08:45:00,0.82375,0.8241,0.82295,0.82398,67200000.0
2008-01-22 08:50:00,0.82418,0.82433,0.82221,0.82259,65200000.0
2008-01-22 08:55:00,0.82269,0.8241,0.82265,0.8237,67200000.0
2008-01-22 09:00:00,0.82363,0.82373,0.82313,0.82341,67600000.0
2008-01-22 09:05:00,0.8233,0.82347,0.82289,0.82321,80400000.0
2008-01-22 09:10:00,0.82286,0.82286,0.8223,0.82251,63800000.0
2008-01-22 09:15:00,0.82262,0.82285,0.82226,0.8227,73000000.0
2008-01-22 09:20:00,0.82278,0.82382,0.82278,0.82382,65400000.0
2008-01-22 09:25:00,0.82394,0.8242,0.82352,0.82355,70400000.0
2008-01-22 09:30:00,0.82362,0.82415,0.82305,0.82309,75600000.0
2008-01-22 09:35:00,0.82285,0.82285,0.821,0.8212,65600000.0
2008-01-22 09:40:00,0.82147,0.82155,0.82053,0.82053,64000000.0
2008-01-22 09:45:00,0.82051,0.82099,0.82013,0.82053,58000000.0
2008-01-22 09:50:00,0.82059,0.82092,0.81968,0.82092,67600000.0
2008-01-22 09:55:00,0.82116,0.82116,0.82051,0.82073,70000000.0
2008-01-22 10:00:00,0.82066,0.82068,0.81954,0.81965,62800000.0
2008-01-22 10:05:00,0.81972,0.82054,0.81949,0.82054,63400000.0
2008-01-22 10:10:00,0.82051,0.82224,0.81995,0.82206,69200000.0
2008-01-22 10:15:00,0.82202,0.82206,0.82112,0.82186,72000000.0
2008-01-22 10:20:00,0.82196,0.82386,0.82196,0.82366,68600000.0
2008-01-22 10:25:00,0.82384,0.82578,0.82384,0.82506,66000000.0
2008-01-22 10:30:00,0.82486,0.82588,0.82405,0.82588,59600000.0
2008-01-22 10:35:00,0.82629,0.82629,0.82498,0.82506,67200000.0
2008-01-22 10:40:00,0.82506,0.82569,0.8243,0.82569,67000000.0
2008-01-22 10:45:00,0.82607,0.82894,0.82607,0.82732,64800000.0
2008-01-22 10:50:00,0.82712,0.82727,0.82599,0.82607,62400000.0
2008-01-22 10:55:00,0.82612,0.82799,0.82612,0.82747,67000000.0
2008-01-22 11:00:00,0.82737,0.82842,0.82737,0.82842,65600000.0
2008-01-22 11:05:00,0.82832,0.8286,0.82792,0.82855,57400000.0
2008-01-22 11:10:00,0.82843,0.82843,0.82623,0.82782,76800000.0
2008-01-22 11:15:00,0.82769,0.82769,0.8269,0.82714,70400000.0
2008-01-22 11:20:00,0.82721,0.82755,0.82653,0.82738,71400000.0
2008-01-22 11:25:00,0.82738,0.82738,0.82653,0.82693,62400000.0
2008-01-22 11:30:00,0.82699,0.82718,0.82603,0.82637,70400000.0
2008-01-22 11:35:00,0.82657,0.82662,0.82603,0.82603,68800000.0
2008-01-22 11:40:00,0.82589,0.82659,0.82561,0.82645,62400000.0
2008-01-22 11:45:00,0.82667,0.82705,0.82647,0.82661,69200000.0
2008-01-22 11:50:00,0.82641,0.82673,0.82621,0.82628,71400000.0
2008-01-22 11:55:00,0.82591,0.827,0.82501,0.827,67600000.0
2008-01-22 12:00:00,0.82693,0.82708,0.82671,0.82708,70400000.0
2008-01-22 12:05:00,0.8268,0.82747,0.8266,0.82676,70800000.0
2008-01-22 12:10:00,0.82687,0.82705,0.82635,0.82698,77600000.0
2008-01-22 12:15:00,0.82701,0.82733,0.82689,0.82733,66600000.0
2008-01-22 12:20:00,0.82737,0.82749,0.8267,0.82673,67200000.0
2008-01-22 12:25:00,0.82665,0.82674,0.82634,0.82655,60800000.0
2008-01-22 12:30:00,0.8263,0.82698,0.82603,0.82608,67800000.0
2008-01-22 12:35:00,0.82583,0.82594,0.82541,0.82569,73600000.0
2008-01-22 12:40:00,0.82574,0.82578,0.82456,0.82483,64400000.0
2008-01-22 12:45:00,0.82495,0.82496,0.82422,0.82422,62400000.0
2008-01-22 12:50:00,0.82434,0.82435,0.82288,0.82401,72000000.0
2008-01-22 12:55:00,0.82403,0.82413,0.82261,0.82364,62800000.0
2008-01-22 13:00:00,0.82379,0.82459,0.82364,0.82454,67200000.0
2008-01-22 13:05:00,0.82464,0.82499,0.82416,0.8243,67400000.0
2008-01-22 13:10:00,0.82436,0.82532,0.82436,0.82479,57600000.0
2008-01-22 13:15:00,0.82516,0.82632,0.82509,0.82554,60800000.0
2008-01-22 13:20:00,0.8256,0.82703,0.8256,0.82672,74600000.0
2008-01-22 13:25:00,0.82634,0.82649,0.82598,0.82598,66000000.0
2008-01-22 13:30:00,0.82555,0.82579,0.82517,0.82535,104400000.0
2008-01-22 13:35:00,0.82583,0.8262,0.82503,0.82543,125600000.0
2008-01-22 13:40:00,0.82535,0.82592,0.82464,0.82465,141200000.0
2008-01-22 13:45:00,0.82475,0.82598,0.82475,0.82477,122000000.0
2008-01-22 13:50:00,0.82505,0.82601,0.825,0.82588,157200000.0
2008-01-22 13:55:00,0.82605,0.82711,0.82605,0.82638,130800000.0
2008-01-22 14:00:00,0.8262,0.82663,0.82591,0.82627,172000000.0
2008-01-22 14:05:00,0.82614,0.82622,0.82554,0.8258,152000000.0
2008-01-22 14:10:00,0.82587,0.8262,0.82494,0.82494,115600000.0
2008-01-22 14:15:00,0.82469,0.82521,0.82461,0.82507,185600000.0
2008-01-22 14:20:00,0.82522,0.82594,0.82517,0.82562,137000000.0
2008-01-22 14:25:00,0.82575,0.82575,0.82504,0.82526,108000000.0
2008-01-22 14:30:00,0.82517,0.82534,0.82458,0.82518,208600000.0
2008-01-22 14:35:00,0.82498,0.82563,0.82488,0.82559,179400000.0
2008-01-22 14:40:00,0.82555,0.82649,0.82551,0.82624,243800000.0
2008-01-22 14:45:00,0.82637,0.8271,0.82637,0.8271,152800000.0
2008-01-22 14:50:00,0.82726,0.82738,0.82657,0.82692,133200000.0
2008-01-22 14:55:00,0.8268,0.82761,0.82666,0.82728,102200000.0
2008-01-22 15:00:00,0.82729,0.82794,0.82716,0.82758,154400000.0
2008-01-22 15:05:00,0.82758,0.82792,0.82609,0.82694,127600000.0
2008-01-22 15:10:00,0.82678,0.82722,0.82552,0.82646,228200000.0
2008-01-22 15:15:00,0.82658,0.82774,0.82658,0.82661,93200000.0
2008-01-22 15:20:00,0.82714,0.8327,0.82714,0.83167,164200000.0
2008-01-22 15:25:00,0.83115,0.8318,0.83003,0.83149,193600000.0
2008-01-22 15:30:00,0.83071,0.83187,0.82921,0.82982,252200000.0
2008-01-22 15:35:00,0.83002,0.832,0.83002,0.83144,199000000.0
2008-01-22 15:40:00,0.83085,0.83141,0.83075,0.83117,207200000.0
2008-01-22 15:45:00,0.83103,0.83125,0.82906,0.82906,124800000.0
2008-01-22 15:50:00,0.82885,0.82968,0.8272,0.82952,88800000.0
2008-01-22 15:55:00,0.82926,0.82945,0.82862,0.82899,145600000.0
2008-01-22 16:00:00,0.82886,0.82888,0.82749,0.82805,239600000.0
2008-01-22 16:05:00,0.8283,0.83029,0.8282,0.82992,200800000.0
2008-01-22 16:10:00,0.83001,0.83205,0.82992,0.83189,206800000.0
2008-01-22 16:15:00,0.83153,0.83205,0.83131,0.83167,168800000.0
2008-01-22 16:20:00,0.8318,0.83181,0.83097,0.83126,199000000.0
2008-01-22 16:25:00,0.8314,0.83141,0.83047,0.83077,170800000.0
2008-01-22 16:30:00,0.83084,0.83158,0.83078,0.8311,171600000.0
2008-01-22 16:35:00,0.83138,0.83305,0.83135,0.83258,227000000.0
2008-01-22 16:40:00,0.83242,0.8328,0.83212,0.83239,126600000.0
2008-01-22 16:45:00,0.83247,0.83346,0.83185,0.8334,316400000.0
2008-01-22 16:50:00,0.83356,0.83533,0.83324,0.83416,159400000.0
2008-01-22 16:55:00,0.83357,0.83362,0.83277,0.83362,198000000.0
2008-01-22 17:00:00,0.83381,0.83419,0.83342,0.83407,231400000.0
2008-01-22 17:05:00,0.83433,0.83667,0.83411,0.83667,183200000.0
2008-01-22 17:10:00,0.83723,0.83738,0.83679,0.83679,145400000.0
2008-01-22 17:15:00,0.83645,0.83862,0.83607,0.83806,104800000.0
2008-01-22 17:20:00,0.83798,0.8385,0.83723,0.83788,123200000.0
2008-01-22 17:25:00,0.83821,0.83843,0.83724,0.83838,200200000.0
2008-01-22 17:30:00,0.838,0.838,0.83694,0.83761,372800000.0
2008-01-22 17:35:00,0.83759,0.83759,0.83662,0.83749,206000000.0
2008-01-22 17:40:00,0.83767,0.83935,0.83767,0.83923,227600000.0
2008-01-22 17:45:00,0.8385,0.8385,0.83724,0.83769,304800000.0
2008-01-22 17:50:00,0.83789,0.83805,0.83725,0.83736,261600000.0
2008-01-22 17:55:00,0.83731,0.83794,0.83723,0.83757,267400000.0
2008-01-22 18:00:00,0.83724,0.83838,0.8372,0.83838,233800000.0
2008-01-22 18:05:00,0.83839,0.8404,0.83839,0.84032,320000000.0
2008-01-22 18:10:00,0.84044,0.84132,0.83879,0.83879,132000000.0
2008-01-22 18:15:00,0.83889,0.8393,0.83861,0.83861,227600000.0
2008-01-22 18:20:00,0.83848,0.8386,0.83788,0.8382,232400000.0
2008-01-22 18:25:00,0.83838,0.83868,0.83817,0.83823,144800000.0
2008-01-22 18:30:00,0.83839,0.83852,0.83792,0.83792,208800000.0
2008-01-22 18:35:00,0.83814,0.83878,0.83801,0.83835,175200000.0
2008-01-22 18:40:00,0.8382,0.83897,0.83816,0.83879,177600000.0
2008-01-22 18:45:00,0.83875,0.83902,0.83777,0.83873,136400000.0
2008-01-22 18:50:00,0.83873,0.83888,0.83851,0.83862,146000000.0
2008-01-22 18:55:00,0.83855,0.83874,0.83823,0.83864,146400000.0
2008-01-22 19:00:00,0.83866,0.83866,0.83812,0.83823,135200000.0
2008-01-22 19:05:00,0.83826,0.83887,0.83812,0.83887,176800000.0
2008-01-22 19:10:00,0.8388,0.8393,0.83876,0.839,124400000.0
2008-01-22 19:15:00,0.83902,0.83902,0.83825,0.83858,90000000.0
2008-01-22 19:20:00,0.83855,0.8394,0.83844,0.83938,116600000.0
2008-01-22 19:25:00,0.83921,0.83987,0.83918,0.83924,132600000.0
2008-01-22 19:30:00,0.83937,0.83956,0.83893,0.8393,86400000.0
2008-01-22 19:35:00,0.83928,0.83945,0.83888,0.83927,93200000.0
2008-01-22 19:40:00,0.83944,0.8396,0.83921,0.8394,86800000.0
2008-01-22 19:45:00,0.83926,0.83939,0.83888,0.83937,94400000.0
2008-01-22 19:50:00,0.8393,0.83938,0.83895,0.83929,75600000.0
2008-01-22 19:55:00,0.83912,0.84014,0.83912,0.84003,62000000.0
2008-01-22 20:00:00,0.84009,0.84081,0.8397,0.84058,73800000.0
2008-01-22 20:05:00,0.84082,0.84175,0.84079,0.8417,57600000.0
2008-01-22 20:10:00,0.84168,0.84265,0.84168,0.84191,86400000.0
2008-01-22 20:15:00,0.84195,0.84225,0.84155,0.84179,74000000.0
2008-01-22 20:20:00,0.84196,0.84258,0.84194,0.84252,78800000.0
2008-01-22 20:25:00,0.84234,0.84246,0.84152,0.84215,69200000.0
2008-01-22 20:30:00,0.84223,0.84228,0.84145,0.84147,59200000.0
2008-01-22 20:35:00,0.84149,0.84173,0.84133,0.84135,59600000.0
2008-01-22 20:40:00,0.84133,0.84174,0.84127,0.84149,67200000.0
2008-01-22 20:45:00,0.84144,0.84153,0.84059,0.84059,66600000.0
2008-01-22 20:50:00,0.84044,0.84069,0.84018,0.84028,64000000.0
2008-01-22 20:55:00,0.84024,0.84024,0.83904,0.83984,70200000.0
2008-01-22 21:00:00,0.84012,0.84022,0.83962,0.84001,67000000.0
2008-01-22 21:05:00,0.83988,0.83991,0.83927,0.83927,72000000.0
2008-01-22 21:10:00,0.83921,0.84014,0.83916,0.83941,69200000.0
2008-01-22 21:15:00,0.8394,0.83974,0.83916,0.8395,50400000.0
2008-01-22 21:20:00,0.8395,0.83964,0.8391,0.83935,59200000.0
2008-01-22 21:25:00,0.83935,0.83959,0.83931,0.83959,58000000.0
2008-01-22 21:30:00,0.83953,0.83969,0.83886,0.83925,70400000.0
2008-01-22 21:35:00,0.83942,0.83964,0.83901,0.83932,59000000.0
2008-01-22 21:40:00,0.83924,0.83988,0.83902,0.83988,74400000.0
2008-01-22 21:45:00,0.8398,0.83984,0.83913,0.83922,70200000.0
2008-01-22 21:50:00,0.83918,0.83936,0.83864,0.83884,52800000.0
2008-01-22 21:55:00,0.83843,0.83858,0.83805,0.83805,81600000.0
2008-01-22 22:00:00,0.83822,0.83829,0.83805,0.83828,91600000.0
2008-01-22 22:05:00,0.83834,0.83955,0.83833,0.8394,61200000.0
2008-01-22 22:10:00,0.83952,0.84005,0.83928,0.83958,80000000.0
2008-01-22 22:15:00,0.83936,0.83977,0.83936,0.83945,62400000.0
2008-01-22 22:20:00,0.83935,0.84041,0.83914,0.84031,53800000.0
2008-01-22 22:25:00,0.84013,0.84057,0.83982,0.84013,67200000.0
2008-01-22 22:30:00,0.84017,0.84044,0.83946,0.84044,86800000.0
2008-01-22 22:35:00,0.8402,0.84142,0.8402,0.84058,64400000.0
2008-01-22 22:40:00,0.84027,0.84031,0.83908,0.83968,54400000.0
2008-01-22 22:45:00,0.83971,0.84033,0.83945,0.84033,73400000.0
2008-01-22 22:50:00,0.84037,0.84057,0.83948,0.83948,72800000.0
2008-01-22 22:55:00,0.83954,0.83989,0.83932,0.83989,66400000.0
2008-01-22 23:00:00,0.83969,0.84021,0.83947,0.83981,76800000.0
2008-01-22 23:05:00,0.83988,0.83992,0.83962,0.83969,57600000.0
2008-01-22 23:10:00,0.83969,0.83972,0.83914,0.83925,60800000.0
2008-01-22 23:15:00,0.83915,0.83915,0.83844,0.83862,65600000.0
2008-01-22 23:20:00,0.83821,0.83821,0.83638,0.83712,59400000.0
2008-01-22 23:25:00,0.83711,0.83792,0.83711,0.83783,70400000.0
2008-01-22 23:30:00,0.83768,0.83786,0.8361,0.83695,70800000.0
2008-01-22 23:35:00,0.83707,0.83752,0.83697,0.83726,53600000.0
2008-01-22 23:40:00,0.83703,0.83732,0.83693,0.83695,66000000.0
2008-01-22 23:45:00,0.83694,0.83704,0.83604,0.83632,70400000.0
2008-01-22 23:50:00,0.83625,0.83638,0.83601,0.83603,69200000.0
2008-01-22 23:55:00,0.8359,0.83612,0.83479,0.83574,81000000.0
2008-01-23 00:00:00,0.8354,0.8354,0.83481,0.83481,66400000.0
2008-01-23 00:05:00,0.83516,0.83553,0.83487,0.83539,51200000.0
2008-01-23 00:10:00,0.83543,0.83633,0.8349,0.83633,59200000.0
2008-01-23 00:15:00,0.83575,0.83582,0.83412,0.83415,70400000.0
2008-01-23 00:20:00,0.8342,0.83521,0.8342,0.835,66400000.0
2008-01-23 00:25:00,0.83508,0.83567,0.83484,0.83512,66000000.0
2008-01-23 00:30:00,0.83506,0.83549,0.83506,0.83509,81600000.0
2008-01-23 00:35:00,0.8352,0.83579,0.83513,0.83575,56800000.0
2008-01-23 00:40:00,0.83558,0.83626,0.83558,0.83626,58000000.0
2008-01-23 00:45:00,0.83618,0.83651,0.83603,0.83622,68800000.0
2008-01-23 00:50:00,0.83622,0.8363,0.83536,0.83554,56400000.0
2008-01-23 00:55:00,0.83558,0.83606,0.83489,0.83547,67600000.0
2008-01-23 01:00:00,0.83555,0.83578,0.8349,0.83494,68800000.0
2008-01-23 01:05:00,0.835,0.83576,0.835,0.83574,65600000.0
2008-01-23 01:10:00,0.83567,0.83711,0.83565,0.83711,55400000.0
2008-01-23 01:15:00,0.83719,0.83736,0.83695,0.83727,68800000.0
2008-01-23 01:20:00,0.83739,0.83801,0.83733,0.83801,57600000.0
2008-01-23 01:25:00,0.83802,0.83856,0.83796,0.83839,73400000.0
2008-01-23 01:30:00,0.8385,0.83862,0.83838,0.83862,65000000.0
2008-01-23 01:35:00,0.83865,0.83916,0.83813,0.83896,73600000.0
2008-01-23 01:40:00,0.83905,0.83985,0.83905,0.83985,67200000.0
2008-01-23 01:45:00,0.83999,0.84052,0.83991,0.83998,59400000.0
2008-01-23 01:50:00,0.84028,0.84037,0.83931,0.84032,58000000.0
2008-01-23 01:55:00,0.84029,0.8404,0.83972,0.83976,99400000.0
2008-01-23 02:00:00,0.83972,0.83999,0.83926,0.83943,72200000.0
2008-01-23 02:05:00,0.83929,0.83943,0.83891,0.83942,69600000.0
2008-01-23 02:10:00,0.83948,0.84041,0.83931,0.8404,67600000.0
2008-01-23 02:15:00,0.84047,0.84047,0.83992,0.84016,70400000.0
2008-01-23 02:20:00,0.84005,0.84107,0.84005,0.84104,65000000.0
2008-01-23 02:25:00,0.841,0.841,0.83962,0.84015,60800000.0
2008-01-23 02:30:00,0.84085,0.84104,0.83294,0.83834,67200000.0
2008-01-23 02:35:00,0.83813,0.83813,0.83688,0.83696,60200000.0
2008-01-23 02:40:00,0.83703,0.83722,0.83498,0.83549,67200000.0
2008-01-23 02:45:00,0.83555,0.83658,0.83535,0.83658,67600000.0
2008-01-23 02:50:00,0.83665,0.83682,0.83633,0.83667,46400000.0
2008-01-23 02:55:00,0.83652,0.83663,0.83543,0.83652,66000000.0
2008-01-23 03:00:00,0.83646,0.83669,0.83619,0.83669,72400000.0
2008-01-23 03:05:00,0.83684,0.83694,0.83596,0.836,58600000.0
2008-01-23 03:10:00,0.83583,0.83589,0.83536,0.83568,69200000.0
2008-01-23 03:15:00,0.83562,0.83675,0.8355,0.8367,70800000.0
2008-01-23 03:20:00,0.83627,0.83633,0.83584,0.83606,58000000.0
2008-01-23 03:25:00,0.836,0.83658,0.8355,0.83654,60200000.0
2008-01-23 03:30:00,0.83614,0.83677,0.83594,0.83627,57600000.0
2008-01-23 03:35:00,0.83587,0.83619,0.83581,0.83594,57600000.0
2008-01-23 03:40:00,0.83558,0.83593,0.83518,0.83581,56000000.0
2008-01-23 03:45:00,0.83636,0.83672,0.8358,0.83652,62800000.0
2008-01-23 03:50:00,0.83627,0.83668,0.83613,0.83668,64000000.0
2008-01-23 03:55:00,0.83666,0.83672,0.8363,0.83661,65600000.0
2008-01-23 04:00:00,0.83664,0.83667,0.83637,0.83643,72400000.0
2008-01-23 04:05:00,0.83635,0.83635,0.83583,0.83615,62400000.0
2008-01-23 04:10:00,0.83601,0.83607,0.83467,0.83567,60800000.0
2008-01-23 04:15:00,0.83557,0.83588,0.83526,0.83576,66000000.0
2008-01-23 04:20:00,0.83576,0.83604,0.83574,0.83582,66400000.0
2008-01-23 04:25:00,0.83568,0.83574,0.83541,0.83546,56400000.0
2008-01-23 04:30:00,0.83541,0.83541,0.83475,0.83475,62400000.0
2008-01-23 04:35:00,0.83456,0.83496,0.8345,0.83482,67200000.0
2008-01-23 04:40:00,0.8348,0.83501,0.83467,0.83487,65600000.0
2008-01-23 04:45:00,0.8348,0.83492,0.83462,0.83468,67600000.0
2008-01-23 04:50:00,0.83476,0.83516,0.83388,0.83487,64400000.0
2008-01-23 04:55:00,0.83477,0.83484,0.83441,0.83463,64200000.0
2008-01-23 05:00:00,0.83465,0.83465,0.83334,0.83358,61200000.0
2008-01-23 05:05:00,0.83391,0.83394,0.83297,0.83306,62400000.0
2008-01-23 05:10:00,0.83293,0.83337,0.83241,0.8333,69200000.0
2008-01-23 05:15:00,0.83319,0.8333,0.83234,0.83234,63200000.0
2008-01-23 05:20:00,0.83241,0.83281,0.8321,0.8324,64000000.0
2008-01-23 05:25:00,0.83233,0.83237,0.8318,0.8318,67200000.0
2008-01-23 05:30:00,0.83187,0.83191,0.83143,0.83143,69400000.0
2008-01-23 05:35:00,0.83137,0.83138,0.8303,0.83033,56000000.0
2008-01-23 05:40:00,0.83024,0.83062,0.82993,0.83057,57200000.0
2008-01-23 05:45:00,0.83049,0.83078,0.83047,0.83057,63400000.0
2008-01-23 05:50:00,0.83051,0.8311,0.83051,0.83096,61200000.0
2008-01-23 05:55:00,0.83086,0.83094,0.8306,0.83084,75200000.0
2008-01-23 06:00:00,0.83074,0.83074,0.82965,0.83014,64400000.0
2008-01-23 06:05:00,0.83018,0.83084,0.82998,0.83079,75600000.0
2008-01-23 06:10:00,0.83075,0.83082,0.8304,0.83055,63600000.0
2008-01-23 06:15:00,0.83071,0.83165,0.83069,0.83165,64000000.0
2008-01-23 06:20:00,0.83174,0.832,0.83103,0.8311,70600000.0
2008-01-23 06:25:00,0.83106,0.83121,0.83009,0.83023,62400000.0
2008-01-23 06:30:00,0.83027,0.83041,0.82947,0.82961,70400000.0
2008-01-23 06:35:00,0.8297,0.82976,0.82911,0.82933,69600000.0
2008-01-23 06:40:00,0.82939,0.82945,0.82831,0.82941,70200000.0
2008-01-23 06:45:00,0.82941,0.83077,0.82904,0.83077,59000000.0
2008-01-23 06:50:00,0.83002,0.83072,0.83002,0.83062,68800000.0
2008-01-23 06:55:00,0.83066,0.8307,0.83001,0.8302,68000000.0
2008-01-23 07:00:00,0.83015,0.83034,0.82909,0.82931,59600000.0
2008-01-23 07:05:00,0.82944,0.8309,0.82944,0.83069,61200000.0
2008-01-23 07:10:00,0.83066,0.83084,0.8303,0.83081,69200000.0
2008-01-23 07:15:00,0.83098,0.83114,0.83066,0.83107,70600000.0
2008-01-23 07:20:00,0.83104,0.83151,0.83104,0.83111,60600000.0
2008-01-23 07:25:00,0.831,0.83223,0.831,0.83223,72400000.0
2008-01-23 07:30:00,0.83228,0.83369,0.83228,0.83353,62400000.0
2008-01-23 07:35:00,0.83344,0.83344,0.83233,0.83233,66400000.0
2008-01-23 07:40:00,0.83223,0.83241,0.83201,0.83211,66000000.0
2008-01-23 07:45:00,0.83211,0.83228,0.83207,0.83217,68800000.0
2008-01-23 07:50:00,0.83204,0.83225,0.83183,0.83203,63800000.0
2008-01-23 07:55:00,0.8322,0.83229,0.83187,0.83222,67000000.0
2008-01-23 08:00:00,0.83217,0.83217,0.83168,0.83173,68800000.0
2008-01-23 08:05:00,0.83195,0.83205,0.83152,0.83205,73000000.0
2008-01-23 08:10:00,0.83212,0.83293,0.83203,0.83263,61600000.0
2008-01-23 08:15:00,0.83277,0.83329,0.83271,0.8331,61800000.0
2008-01-23 08:20:00,0.83311,0.83326,0.83212,0.83224,66400000.0
2008-01-23 08:25:00,0.83236,0.8324,0.83026,0.83078,65600000.0
2008-01-23 08:30:00,0.83105,0.83146,0.83093,0.83113,66400000.0
2008-01-23 08:35:00,0.83127,0.83144,0.83106,0.8312,56000000.0
2008-01-23 08:40:00,0.8312,0.83129,0.83001,0.83093,57000000.0
2008-01-23 08:45:00,0.83087,0.83153,0.83087,0.83129,67200000.0
2008-01-23 08:50:00,0.83149,0.8322,0.83122,0.8322,64400000.0
2008-01-23 08:55:00,0.83227,0.83264,0.83204,0.83239,67200000.0
2008-01-23 09:00:00,0.83246,0.83319,0.83246,0.83319,67200000.0
2008-01-23 09:05:00,0.83318,0.83379,0.83289,0.83344,80200000.0
2008-01-23 09:10:00,0.83341,0.83392,0.83331,0.83383,64800000.0
2008-01-23 09:15:00,0.83404,0.83624,0.83404,0.83612,73600000.0
2008-01-23 09:20:00,0.83596,0.83596,0.835,0.83501,66000000.0
2008-01-23 09:25:00,0.8348,0.83519,0.83468,0.83496,71600000.0
2008-01-23 09:30:00,0.83481,0.83573,0.83461,0.83503,75000000.0
2008-01-23 09:35:00,0.83528,0.83637,0.83525,0.83637,65600000.0
2008-01-23 09:40:00,0.8368,0.83747,0.83662,0.8374,64800000.0
2008-01-23 09:45:00,0.83749,0.8382,0.83724,0.8382,58000000.0
2008-01-23 09:50:00,0.83851,0.83918,0.83834,0.83918,68000000.0
2008-01-23 09:55:00,0.83932,0.84013,0.83884,0.84013,69200000.0
2008-01-23 10:00:00,0.84032,0.84035,0.83938,0.83973,62800000.0
2008-01-23 10:05:00,0.83978,0.83983,0.83882,0.83921,64000000.0
2008-01-23 10:10:00,0.83898,0.83964,0.83875,0.83885,68800000.0
2008-01-23 10:15:00,0.83911,0.83946,0.83895,0.83902,72400000.0
2008-01-23 10:20:00,0.83906,0.83983,0.83905,0.83918,68800000.0
2008-01-23 10:25:00,0.83953,0.83972,0.83903,0.83911,65000000.0
2008-01-23 10:30:00,0.83899,0.83899,0.83844,0.8385,59200000.0
2008-01-23 10:35:00,0.83839,0.83959,0.83827,0.83945,66400000.0
2008-01-23 10:40:00,0.83957,0.83974,0.83862,0.8389,67200000.0
2008-01-23 10:45:00,0.83884,0.83888,0.83801,0.83803,65000000.0
2008-01-23 10:50:00,0.83802,0.83894,0.83793,0.83873,62400000.0
2008-01-23 10:55:00,0.83873,0.83889,0.83819,0.83819,66600000.0
2008-01-23 11:00:00,0.83795,0.83804,0.83702,0.8373,65600000.0
2008-01-23 11:05:00,0.83742,0.83765,0.83737,0.83746,57000000.0
2008-01-23 11:10:00,0.8375,0.83753,0.83673,0.8371,77600000.0
2008-01-23 11:15:00,0.83711,0.83722,0.83627,0.83647,70400000.0
2008-01-23 11:20:00,0.83633,0.83635,0.83526,0.83611,72800000.0
2008-01-23 11:25:00,0.83613,0.83613,0.83486,0.83566,62800000.0
2008-01-23 11:30:00,0.83511,0.83618,0.83476,0.83568,69000000.0
2008-01-23 11:35:00,0.83569,0.83604,0.83523,0.83523,68800000.0
2008-01-23 11:40:00,0.83523,0.83646,0.83483,0.83646,62400000.0
2008-01-23 11:45:00,0.83671,0.83671,0.83591,0.83626,69200000.0
2008-01-23 11:50:00,0.83609,0.83618,0.83493,0.83565,72000000.0
2008-01-23 11:55:00,0.83529,0.83587,0.83439,0.83568,66600000.0
2008-01-23 12:00:00,0.83563,0.83614,0.83555,0.83571,69800000.0
2008-01-23 12:05:00,0.83558,0.83622,0.83553,0.83567,69200000.0
2008-01-23 12:10:00,0.83567,0.83626,0.83553,0.83576,78400000.0
2008-01-23 12:15:00,0.83579,0.83636,0.83579,0.83585,67200000.0
2008-01-23 12:20:00,0.83566,0.83615,0.83527,0.83527,66600000.0
2008-01-23 12:25:00,0.83536,0.83613,0.83536,0.83555,60800000.0
2008-01-23 12:30:00,0.83547,0.83569,0.83504,0.83531,67200000.0
2008-01-23 12:35:00,0.83532,0.83532,0.83397,0.83457,72400000.0
2008-01-23 12:40:00,0.83472,0.83487,0.83423,0.83429,64000000.0
2008-01-23 12:45:00,0.83424,0.83424,0.8334,0.83347,62400000.0
2008-01-23 12:50:00,0.83335,0.83387,0.83263,0.83362,72800000.0
2008-01-23 12:55:00,0.83341,0.83363,0.83238,0.83324,62400000.0
2008-01-23 13:00:00,0.83328,0.83371,0.83185,0.83211,67400000.0
2008-01-23 13:05:00,0.83207,0.83243,0.8318,0.83241,67200000.0
2008-01-23 13:10:00,0.83237,0.8327,0.83204,0.8326,58000000.0
2008-01-23 13:15:00,0.83228,0.83243,0.83187,0.83243,61200000.0
2008-01-23 13:20:00,0.83241,0.83241,0.83152,0.83152,75600000.0
2008-01-23 13:25:00,0.83168,0.83175,0.83011,0.83046,66000000.0
2008-01-23 13:30:00,0.83075,0.83168,0.83071,0.83119,103400000.0
2008-01-23 13:35:00,0.83105,0.83127,0.83079,0.83127,125200000.0
2008-01-23 13:40:00,0.83106,0.83106,0.82956,0.82956,141200000.0
2008-01-23 13:45:00,0.82948,0.82948,0.82699,0.82762,122000000.0
2008-01-23 13:50:00,0.82763,0.82802,0.82717,0.82789,156600000.0
2008-01-23 13:55:00,0.82815,0.83039,0.8281,0.83039,129800000.0
2008-01-23 14:00:00,0.83071,0.83096,0.8297,0.83031,171600000.0
2008-01-23 14:05:00,0.83009,0.83009,0.8292,0.82986,150800000.0
2008-01-23 14:10:00,0.82989,0.83046,0.82982,0.8303,114600000.0
2008-01-23 14:15:00,0.82997,0.83039,0.8298,0.83024,185400000.0
2008-01-23 14:20:00,0.83046,0.83068,0.83025,0.83028,137000000.0
2008-01-23 14:25:00,0.83027,0.83028,0.82947,0.82964,105800000.0
2008-01-23 14:30:00,0.82946,0.83018,0.82927,0.83007,208800000.0
2008-01-23 14:35:00,0.83012,0.83016,0.82958,0.82968,183600000.0
2008-01-23 14:40:00,0.82971,0.82992,0.82955,0.82992,245200000.0
2008-01-23 14:45:00,0.82995,0.82995,0.82875,0.82875,151600000.0
2008-01-23 14:50:00,0.82845,0.83005,0.82843,0.83005,133200000.0
2008-01-23 14:55:00,0.83031,0.83031,0.82912,0.82936,102400000.0
2008-01-23 15:00:00,0.82951,0.83053,0.8293,0.82942,154200000.0
2008-01-23 15:05:00,0.82944,0.82944,0.82632,0.82651,126200000.0
2008-01-23 15:10:00,0.82644,0.8269,0.82536,0.82536,227400000.0
2008-01-23 15:15:00,0.8257,0.82672,0.82519,0.82519,96400000.0
2008-01-23 15:20:00,0.82467,0.82467,0.82309,0.8241,163200000.0
2008-01-23 15:25:00,0.82439,0.8257,0.82406,0.82494,194000000.0
2008-01-23 15:30:00,0.82416,0.82509,0.82225,0.82247,250400000.0
2008-01-23 15:35:00,0.82255,0.82379,0.82255,0.82351,197800000.0
2008-01-23 15:40:00,0.82323,0.82404,0.823,0.82395,206400000.0
2008-01-23 15:45:00,0.82369,0.82428,0.82344,0.82402,124200000.0
2008-01-23 15:50:00,0.82428,0.82496,0.82379,0.82465,89000000.0
2008-01-23 15:55:00,0.82406,0.82474,0.82348,0.82406,144000000.0
2008-01-23 16:00:00,0.82381,0.8243,0.82314,0.82423,239600000.0
2008-01-23 16:05:00,0.8244,0.82584,0.8244,0.82551,199600000.0
2008-01-23 16:10:00,0.82574,0.82602,0.82445,0.82445,208800000.0
2008-01-23 16:15:00,0.82416,0.82549,0.82401,0.82549,170000000.0
2008-01-23 16:20:00,0.82536,0.82539,0.82478,0.82485,201200000.0
2008-01-23 16:25:00,0.82507,0.82544,0.82478,0.82507,171600000.0
2008-01-23 16:30:00,0.82526,0.82571,0.82496,0.82566,171600000.0
2008-01-23 16:35:00,0.82557,0.82567,0.82464,0.82546,227600000.0
2008-01-23 16:40:00,0.82528,0.82566,0.82446,0.82447,121600000.0
2008-01-23 16:45:00,0.82459,0.82485,0.82399,0.82467,315600000.0
2008-01-23 16:50:00,0.82464,0.82464,0.82376,0.82411,160800000.0
2008-01-23 16:55:00,0.82413,0.82533,0.82394,0.82509,196000000.0
2008-01-23 17:00:00,0.82491,0.82656,0.82491,0.82589,232200000.0
2008-01-23 17:05:00,0.82595,0.82661,0.8257,0.82605,182000000.0
2008-01-23 17:10:00,0.82597,0.82729,0.82597,0.82722,145200000.0
2008-01-23 17:15:00,0.82716,0.82858,0.82716,0.8282,105200000.0
2008-01-23 17:20:00,0.82856,0.82936,0.828,0.828,124200000.0
2008-01-23 17:25:00,0.82755,0.82839,0.82715,0.8272,200800000.0
2008-01-23 17:30:00,0.82718,0.8276,0.82629,0.82637,370400000.0
2008-01-23 17:35:00,0.82656,0.8277,0.82656,0.8277,205000000.0
2008-01-23 17:40:00,0.82797,0.8283,0.8268,0.82754,226200000.0
2008-01-23 17:45:00,0.82776,0.82865,0.82719,0.82746,307000000.0
2008-01-23 17:50:00,0.82768,0.82768,0.82694,0.82722,260200000.0
2008-01-23 17:55:00,0.82716,0.82814,0.82703,0.82806,268400000.0
2008-01-23 18:00:00,0.82814,0.82814,0.82721,0.82751,234000000.0
2008-01-23 18:05:00,0.82776,0.82804,0.82654,0.82655,320000000.0
2008-01-23 18:10:00,0.82634,0.82657,0.82563,0.82603,131600000.0
2008-01-23 18:15:00,0.82622,0.827,0.82622,0.82686,226400000.0
2008-01-23 18:20:00,0.82735,0.8279,0.82735,0.8279,231800000.0
2008-01-23 18:25:00,0.82792,0.8283,0.82726,0.82726,146000000.0
2008-01-23 18:30:00,0.82722,0.82745,0.82532,0.82582,207200000.0
2008-01-23 18:35:00,0.82578,0.82666,0.82566,0.82665,176000000.0
2008-01-23 18:40:00,0.82678,0.82678,0.82558,0.82607,177600000.0
2008-01-23 18:45:00,0.8259,0.8259,0.82493,0.82545,135800000.0
2008-01-23 18:50:00,0.82555,0.82684,0.8254,0.8266,145600000.0
2008-01-23 18:55:00,0.82656,0.82683,0.82612,0.82612,145800000.0
2008-01-23 19:00:00,0.82598,0.82665,0.82585,0.82639,134400000.0
2008-01-23 19:05:00,0.82611,0.82637,0.82577,0.82594,178800000.0
2008-01-23 19:10:00,0.82616,0.82678,0.82552,0.82639,123200000.0
2008-01-23 19:15:00,0.82666,0.82708,0.82657,0.82708,89600000.0
2008-01-23 19:20:00,0.82688,0.82787,0.82671,0.82729,116800000.0
2008-01-23 19:25:00,0.82766,0.82774,0.82733,0.82733,133200000.0
2008-01-23 19:30:00,0.8273,0.82744,0.82694,0.82708,86400000.0
2008-01-23 19:35:00,0.82696,0.82702,0.82491,0.825,92200000.0
2008-01-23 19:40:00,0.82489,0.82544,0.82487,0.82495,78800000.0
2008-01-23 19:45:00,0.82467,0.82567,0.82418,0.82557,94800000.0
2008-01-23 19:50:00,0.82545,0.82551,0.82527,0.82531,75600000.0
2008-01-23 19:55:00,0.82515,0.82596,0.82513,0.82596,61600000.0
2008-01-23 20:00:00,0.82582,0.82595,0.82494,0.82576,73400000.0
2008-01-23 20:05:00,0.82572,0.82665,0.82557,0.82574,58000000.0
2008-01-23 20:10:00,0.82595,0.82631,0.82404,0.82428,86800000.0
2008-01-23 20:15:00,0.82457,0.82547,0.82457,0.82512,73600000.0
2008-01-23 20:20:00,0.82524,0.82608,0.8252,0.82604,78400000.0
2008-01-23 20:25:00,0.82598,0.82674,0.82598,0.82632,64400000.0
2008-01-23 20:30:00,0.8264,0.82662,0.82623,0.82623,68600000.0
2008-01-23 20:35:00,0.82653,0.82718,0.82644,0.82684,59200000.0
2008-01-23 20:40:00,0.82684,0.82739,0.82675,0.82689,67200000.0
2008-01-23 20:45:00,0.82678,0.82685,0.8264,0.82656,66600000.0
2008-01-23 20:50:00,0.82719,0.82739,0.82712,0.82732,64000000.0
2008-01-23 20:55:00,0.82709,0.82711,0.82584,0.82602,70800000.0
2008-01-23 21:00:00,0.82649,0.82651,0.82555,0.82613,67600000.0
2008-01-23 21:05:00,0.82604,0.82775,0.82603,0.82775,72000000.0
2008-01-23 21:10:00,0.82776,0.82776,0.82705,0.82763,68200000.0
2008-01-23 21:15:00,0.82781,0.82826,0.8273,0.82797,50000000.0
2008-01-23 21:20:00,0.82799,0.82863,0.82782,0.82837,59200000.0
2008-01-23 21:25:00,0.82835,0.82933,0.82835,0.82868,58000000.0
2008-01-23 21:30:00,0.82863,0.82916,0.82782,0.82823,70800000.0
2008-01-23 21:35:00,0.82817,0.82889,0.82793,0.82889,59200000.0
2008-01-23 21:40:00,0.82885,0.82885,0.82758,0.82823,74400000.0
2008-01-23 21:45:00,0.82835,0.82887,0.82804,0.82811,70800000.0
2008-01-23 21:50:00,0.82816,0.82869,0.82802,0.82809,52800000.0
2008-01-23 21:55:00,0.82808,0.8285,0.82776,0.82827,81600000.0
2008-01-23 22:00:00,0.82841,0.83027,0.82835,0.83023,91200000.0
2008-01-23 22:05:00,0.83051,0.83152,0.83049,0.83102,62800000.0
2008-01-23 22:10:00,0.83101,0.83144,0.83044,0.83044,80400000.0
2008-01-23 22:15:00,0.83022,0.83055,0.82984,0.8299,62800000.0
2008-01-23 22:20:00,0.82988,0.82997,0.82923,0.82935,60800000.0
2008-01-23 22:25:00,0.82944,0.83208,0.82944,0.83208,67600000.0
2008-01-23 22:30:00,0.8321,0.83395,0.83177,0.83329,85800000.0
2008-01-23 22:35:00,0.8333,0.83512,0.83299,0.83512,64400000.0
2008-01-23 22:40:00,0.83518,0.8352,0.8338,0.83399,57600000.0
2008-01-23 22:45:00,0.83412,0.83426,0.83328,0.83374,80400000.0
2008-01-23 22:50:00,0.83377,0.83446,0.83331,0.83434,71800000.0
2008-01-23 22:55:00,0.83428,0.83524,0.83422,0.83505,65600000.0
2008-01-23 23:00:00,0.83504,0.83701,0.83501,0.83701,82000000.0
2008-01-23 23:05:00,0.8374,0.83801,0.83715,0.83715,57600000.0
2008-01-23 23:10:00,0.83707,0.8372,0.83657,0.83657,60800000.0
2008-01-23 23:15:00,0.83685,0.83704,0.83595,0.83703,65600000.0
2008-01-23 23:20:00,0.83706,0.83714,0.83589,0.83615,65400000.0
2008-01-23 23:25:00,0.83609,0.83662,0.83588,0.83607,66000000.0
2008-01-23 23:30:00,0.83586,0.83604,0.83496,0.83566,69800000.0
2008-01-23 23:35:00,0.83568,0.83676,0.83566,0.83667,67200000.0
2008-01-23 23:40:00,0.83667,0.83733,0.83664,0.83712,61200000.0
2008-01-23 23:45:00,0.83717,0.83734,0.83678,0.83681,70400000.0
2008-01-23 23:50:00,0.83673,0.83726,0.83656,0.83656,68600000.0
2008-01-23 23:55:00,0.83622,0.8367,0.83551,0.83573,81600000.0
2008-01-24 00:00:00,0.83577,0.83623,0.83573,0.83579,67000000.0
2008-01-24 00:05:00,0.83623,0.83623,0.83524,0.83535,50600000.0
2008-01-24 00:10:00,0.83527,0.8355,0.83508,0.83508,59600000.0
2008-01-24 00:15:00,0.83504,0.83516,0.83459,0.8346,70800000.0
2008-01-24 00:20:00,0.83458,0.83488,0.83433,0.83485,65000000.0
2008-01-24 00:25:00,0.83487,0.83537,0.83478,0.83537,65600000.0
2008-01-24 00:30:00,0.83504,0.83562,0.83421,0.83421,81000000.0
2008-01-24 00:35:00,0.83423,0.83447,0.83413,0.83422,56000000.0
2008-01-24 00:40:00,0.83423,0.83427,0.83378,0.83414,70200000.0
2008-01-24 00:45:00,0.834,0.83421,0.83355,0.83401,68800000.0
2008-01-24 00:50:00,0.83392,0.83392,0.83324,0.83343,57000000.0
2008-01-24 00:55:00,0.83338,0.83338,0.83268,0.83294,67200000.0
2008-01-24 01:00:00,0.83297,0.833,0.83231,0.83231,69600000.0
2008-01-24 01:05:00,0.83247,0.83261,0.832,0.83252,64800000.0
2008-01-24 01:10:00,0.83258,0.8338,0.83254,0.83374,56400000.0
2008-01-24 01:15:00,0.8338,0.83397,0.83334,0.83391,68800000.0
2008-01-24 01:20:00,0.83391,0.83401,0.83377,0.83379,57600000.0
2008-01-24 01:25:00,0.8338,0.83396,0.83303,0.83353,74000000.0
2008-01-24 01:30:00,0.83349,0.83367,0.83332,0.83333,66400000.0
2008-01-24 01:35:00,0.83374,0.83444,0.83327,0.83402,73600000.0
2008-01-24 01:40:00,0.83424,0.83429,0.83325,0.83354,67200000.0
2008-01-24 01:45:00,0.83372,0.83386,0.83326,0.83326,59200000.0
2008-01-24 01:50:00,0.83344,0.83352,0.83216,0.83344,58600000.0
2008-01-24 01:55:00,0.8336,0.83367,0.83315,0.83323,99200000.0
2008-01-24 02:00:00,0.83332,0.83413,0.83323,0.83388,72400000.0
2008-01-24 02:05:00,0.83394,0.83408,0.83374,0.83405,68200000.0
2008-01-24 02:10:00,0.83426,0.8343,0.8339,0.83426,67200000.0
2008-01-24 02:15:00,0.83417,0.8343,0.83396,0.83423,71200000.0
2008-01-24 02:20:00,0.83416,0.83475,0.83416,0.83457,66800000.0
2008-01-24 02:25:00,0.83455,0.83568,0.83372,0.83565,61200000.0
2008-01-24 02:30:00,0.83566,0.83573,0.83537,0.83537,65000000.0
2008-01-24 02:35:00,0.83543,0.83576,0.83526,0.83532,61200000.0
2008-01-24 02:40:00,0.83538,0.83553,0.83516,0.83529,67600000.0
2008-01-24 02:45:00,0.83546,0.83547,0.83497,0.8351,66000000.0
2008-01-24 02:50:00,0.83482,0.83513,0.83467,0.83496,58000000.0
2008-01-24 02:55:00,0.83495,0.8351,0.83451,0.8351,66000000.0
2008-01-24 03:00:00,0.83483,0.83489,0.83407,0.83441,72000000.0
2008-01-24 03:05:00,0.83443,0.83445,0.83366,0.83398,59200000.0
2008-01-24 03:10:00,0.83403,0.83429,0.83396,0.83413,69200000.0
2008-01-24 03:15:00,0.83405,0.83418,0.83312,0.8338,70800000.0
2008-01-24 03:20:00,0.83355,0.83364,0.83325,0.83335,57600000.0
2008-01-24 03:25:00,0.83335,0.83336,0.83244,0.83244,60800000.0
2008-01-24 03:30:00,0.83226,0.83255,0.83213,0.83244,62400000.0
2008-01-24 03:35:00,0.83196,0.83249,0.83163,0.83164,57000000.0
2008-01-24 03:40:00,0.83139,0.83139,0.83061,0.8309,56000000.0
2008-01-24 03:45:00,0.83087,0.8309,0.83041,0.83063,56800000.0
2008-01-24 03:50:00,0.83074,0.83087,0.83031,0.83072,63800000.0
2008-01-24 03:55:00,0.83078,0.83116,0.83062,0.83116,67200000.0
2008-01-24 04:00:00,0.83124,0.83185,0.83096,0.83099,73600000.0
2008-01-24 04:05:00,0.83078,0.83085,0.83022,0.83023,62800000.0
2008-01-24 04:10:00,0.83014,0.83024,0.82888,0.82989,60800000.0
2008-01-24 04:15:00,0.82997,0.83005,0.82961,0.82971,66000000.0
2008-01-24 04:20:00,0.82966,0.82979,0.82945,0.82945,65600000.0
2008-01-24 04:25:00,0.82939,0.82939,0.82901,0.82913,65600000.0
2008-01-24 04:30:00,0.82921,0.82928,0.82883,0.82911,62800000.0
2008-01-24 04:35:00,0.82914,0.8299,0.82914,0.82977,65600000.0
2008-01-24 04:40:00,0.82985,0.83037,0.82983,0.83013,65600000.0
2008-01-24 04:45:00,0.83016,0.831,0.82987,0.831,64000000.0
2008-01-24 04:50:00,0.83104,0.83163,0.8303,0.83108,64400000.0
2008-01-24 04:55:00,0.83117,0.83124,0.83032,0.8305,64400000.0
2008-01-24 05:00:00,0.83055,0.83055,0.82988,0.8302,61200000.0
2008-01-24 05:05:00,0.83025,0.83049,0.82988,0.83049,62200000.0
2008-01-24 05:10:00,0.8304,0.83073,0.83033,0.83053,68800000.0
2008-01-24 05:15:00,0.83047,0.83067,0.83028,0.83041,62400000.0
2008-01-24 05:20:00,0.83024,0.83055,0.83013,0.83031,63400000.0
2008-01-24 05:25:00,0.83037,0.83107,0.83029,0.83103,68000000.0
2008-01-24 05:30:00,0.83092,0.83138,0.83079,0.83113,68800000.0
2008-01-24 05:35:00,0.83087,0.83139,0.8308,0.83134,61200000.0
2008-01-24 05:40:00,0.83144,0.83202,0.83141,0.83202,56000000.0
2008-01-24 05:45:00,0.83208,0.83217,0.83166,0.83205,64000000.0
2008-01-24 05:50:00,0.83223,0.83229,0.83189,0.83209,60800000.0
2008-01-24 05:55:00,0.83216,0.83217,0.83074,0.8314,75600000.0
2008-01-24 06:00:00,0.8315,0.83207,0.83112,0.83198,63400000.0
2008-01-24 06:05:00,0.83189,0.8321,0.83159,0.83195,75200000.0
2008-01-24 06:10:00,0.83188,0.83233,0.83188,0.8322,62400000.0
2008-01-24 06:15:00,0.8323,0.833,0.83212,0.833,64000000.0
2008-01-24 06:20:00,0.83307,0.83348,0.83304,0.83304,70400000.0
2008-01-24 06:25:00,0.83319,0.83442,0.83228,0.83442,62400000.0
2008-01-24 06:30:00,0.83447,0.83447,0.8341,0.83431,70400000.0
2008-01-24 06:35:00,0.83442,0.83481,0.83435,0.83461,70200000.0
2008-01-24 06:40:00,0.8345,0.83467,0.83423,0.83432,70800000.0
2008-01-24 06:45:00,0.83427,0.83463,0.83411,0.83431,59200000.0
2008-01-24 06:50:00,0.83421,0.8352,0.83421,0.83513,69200000.0
2008-01-24 06:55:00,0.83533,0.83572,0.83529,0.83547,68000000.0
2008-01-24 07:00:00,0.83537,0.83546,0.83468,0.83477,57400000.0
2008-01-24 07:05:00,0.83465,0.83469,0.83442,0.83442,61200000.0
2008-01-24 07:10:00,0.83405,0.83411,0.83334,0.83334,69600000.0
2008-01-24 07:15:00,0.83331,0.83484,0.83331,0.83478,70400000.0
2008-01-24 07:20:00,0.83469,0.83521,0.83466,0.83521,61200000.0
2008-01-24 07:25:00,0.83538,0.83545,0.83452,0.83466,72400000.0
2008-01-24 07:30:00,0.83449,0.83487,0.83436,0.83473,60800000.0
2008-01-24 07:35:00,0.83465,0.83498,0.83435,0.83495,65000000.0
2008-01-24 07:40:00,0.83501,0.83502,0.83444,0.83447,68000000.0
2008-01-24 07:45:00,0.83449,0.83462,0.83393,0.83412,68800000.0
2008-01-24 07:50:00,0.83412,0.83469,0.83404,0.8342,63800000.0
2008-01-24 07:55:00,0.83437,0.8345,0.83408,0.83428,67600000.0
2008-01-24 08:00:00,0.83428,0.83486,0.8338,0.83448,68200000.0
2008-01-24 08:05:00,0.8343,0.83501,0.83428,0.83496,73600000.0
2008-01-24 08:10:00,0.83491,0.8354,0.83475,0.83526,57600000.0
2008-01-24 08:15:00,0.83522,0.83527,0.83454,0.83454,62800000.0
2008-01-24 08:20:00,0.83483,0.83497,0.83464,0.83469,66000000.0
2008-01-24 08:25:00,0.83485,0.83553,0.83484,0.83546,66400000.0
2008-01-24 08:30:00,0.8354,0.8354,0.83473,0.83512,66000000.0
2008-01-24 08:35:00,0.83506,0.83524,0.83456,0.83456,56400000.0
2008-01-24 08:40:00,0.83477,0.83488,0.83339,0.8338,57600000.0
2008-01-24 08:45:00,0.8338,0.83436,0.83374,0.83414,66000000.0
2008-01-24 08:50:00,0.83428,0.83443,0.83394,0.83406,72400000.0
2008-01-24 08:55:00,0.83431,0.83454,0.83397,0.83445,67200000.0
2008-01-24 09:00:00,0.83449,0.83498,0.83391,0.83391,67200000.0
2008-01-24 09:05:00,0.83389,0.83402,0.8331,0.83315,78200000.0
2008-01-24 09:10:00,0.83316,0.834,0.83303,0.83398,62800000.0
2008-01-24 09:15:00,0.83391,0.83436,0.83371,0.83396,73000000.0
2008-01-24 09:20:00,0.83385,0.8339,0.83336,0.83374,66000000.0
2008-01-24 09:25:00,0.8339,0.83418,0.83377,0.83395,69800000.0
2008-01-24 09:30:00,0.83406,0.83461,0.83287,0.83457,74000000.0
2008-01-24 09:35:00,0.83457,0.83482,0.83449,0.83473,66000000.0
2008-01-24 09:40:00,0.83507,0.83515,0.83378,0.83396,64400000.0
2008-01-24 09:45:00,0.83388,0.83429,0.83387,0.8341,57600000.0
2008-01-24 09:50:00,0.83417,0.83462,0.83399,0.83401,66600000.0
2008-01-24 09:55:00,0.83385,0.83421,0.83382,0.83417,68800000.0
2008-01-24 10:00:00,0.83404,0.83404,0.83247,0.83247,62200000.0
2008-01-24 10:05:00,0.83241,0.83305,0.83225,0.83244,63400000.0
2008-01-24 10:10:00,0.83242,0.83274,0.83236,0.83249,69200000.0
2008-01-24 10:15:00,0.83242,0.83327,0.83242,0.83326,72400000.0
2008-01-24 10:20:00,0.83311,0.83317,0.83155,0.83155,69200000.0
2008-01-24 10:25:00,0.83171,0.83226,0.83155,0.83218,65600000.0
2008-01-24 10:30:00,0.83211,0.83217,0.83153,0.83205,60000000.0
2008-01-24 10:35:00,0.83225,0.83377,0.83225,0.83368,67400000.0
2008-01-24 10:40:00,0.83356,0.83378,0.8332,0.83332,67200000.0
2008-01-24 10:45:00,0.83339,0.83511,0.83337,0.8346,66000000.0
2008-01-24 10:50:00,0.83477,0.83488,0.83311,0.83317,62800000.0
2008-01-24 10:55:00,0.83305,0.83328,0.83277,0.83323,67600000.0
2008-01-24 11:00:00,0.83323,0.83395,0.83318,0.8337,65600000.0
2008-01-24 11:05:00,0.83366,0.83538,0.83366,0.83538,57000000.0
2008-01-24 11:10:00,0.83525,0.83525,0.83442,0.83474,76800000.0
2008-01-24 11:15:00,0.83475,0.83529,0.83455,0.83497,70800000.0
2008-01-24 11:20:00,0.83479,0.83547,0.83422,0.83538,72000000.0
2008-01-24 11:25:00,0.83527,0.83593,0.83501,0.8355,62400000.0
2008-01-24 11:30:00,0.83555,0.83583,0.83536,0.83563,70800000.0
2008-01-24 11:35:00,0.83531,0.83585,0.8349,0.83583,68800000.0
2008-01-24 11:40:00,0.83591,0.83658,0.83507,0.83658,62400000.0
2008-01-24 11:45:00,0.83669,0.83726,0.83669,0.83691,70000000.0
2008-01-24 11:50:00,0.83689,0.83709,0.83632,0.83707,71400000.0
2008-01-24 11:55:00,0.83657,0.83679,0.83521,0.83523,67200000.0
2008-01-24 12:00:00,0.83495,0.83575,0.83484,0.8353,70800000.0
2008-01-24 12:05:00,0.83491,0.8355,0.83455,0.83526,70800000.0
2008-01-24 12:10:00,0.83504,0.83595,0.83498,0.83589,78400000.0
2008-01-24 12:15:00,0.83593,0.83605,0.83529,0.8354,67200000.0
2008-01-24 12:20:00,0.83552,0.83563,0.83514,0.8355,66600000.0
2008-01-24 12:25:00,0.83541,0.83626,0.83515,0.83549,60600000.0
2008-01-24 12:30:00,0.83539,0.83543,0.83434,0.8349,66600000.0
2008-01-24 12:35:00,0.83487,0.83512,0.83413,0.83428,73400000.0
2008-01-24 12:40:00,0.8342,0.83522,0.83418,0.8351,63400000.0
2008-01-24 12:45:00,0.83519,0.83526,0.83476,0.8351,62400000.0
2008-01-24 12:50:00,0.83513,0.83525,0.83435,0.83492,72800000.0
2008-01-24 12:55:00,0.83485,0.83538,0.83404,0.83525,62200000.0
2008-01-24 13:00:00,0.83531,0.83675,0.83531,0.83641,67200000.0
2008-01-24 13:05:00,0.83667,0.83885,0.83667,0.83777,67600000.0
2008-01-24 13:10:00,0.83716,0.83723,0.83598,0.83598,58000000.0
2008-01-24 13:15:00,0.83593,0.83665,0.83593,0.83662,60800000.0
2008-01-24 13:20:00,0.83635,0.8366,0.83582,0.83606,74600000.0
2008-01-24 13:25:00,0.83597,0.83634,0.83571,0.83596,65600000.0
2008-01-24 13:30:00,0.83518,0.83643,0.83513,0.836,104000000.0
2008-01-24 13:35:00,0.83594,0.83614,0.8353,0.83608,124000000.0
2008-01-24 13:40:00,0.83617,0.83648,0.83579,0.83632,142000000.0
2008-01-24 13:45:00,0.8365,0.83856,0.8365,0.83831,121400000.0
2008-01-24 13:50:00,0.83844,0.83948,0.83843,0.83934,157600000.0
2008-01-24 13:55:00,0.83899,0.83938,0.83803,0.83897,129600000.0
2008-01-24 14:00:00,0.83867,0.83888,0.83865,0.83871,169400000.0
2008-01-24 14:05:00,0.83882,0.83924,0.83869,0.83924,150800000.0
2008-01-24 14:10:00,0.8393,0.83949,0.83859,0.83859,115400000.0
2008-01-24 14:15:00,0.83833,0.83845,0.8381,0.8383,186000000.0
2008-01-24 14:20:00,0.83837,0.83873,0.83832,0.83868,137400000.0
2008-01-24 14:25:00,0.83846,0.83848,0.83811,0.83839,106600000.0
2008-01-24 14:30:00,0.83827,0.83828,0.83789,0.83812,207400000.0
2008-01-24 14:35:00,0.8381,0.83878,0.83806,0.83873,182400000.0
2008-01-24 14:40:00,0.83869,0.83872,0.83824,0.8387,245600000.0
2008-01-24 14:45:00,0.83867,0.839,0.83849,0.83892,151800000.0
2008-01-24 14:50:00,0.83894,0.83894,0.83834,0.83874,132800000.0
2008-01-24 14:55:00,0.8388,0.83941,0.83865,0.83939,102400000.0
2008-01-24 15:00:00,0.8393,0.8393,0.83796,0.83851,154400000.0
2008-01-24 15:05:00,0.83827,0.83871,0.8378,0.83826,125800000.0
2008-01-24 15:10:00,0.83795,0.83856,0.83794,0.83794,227400000.0
2008-01-24 15:15:00,0.83773,0.83779,0.83729,0.83735,92800000.0
2008-01-24 15:20:00,0.83747,0.8377,0.83723,0.83745,164000000.0
2008-01-24 15:25:00,0.83744,0.83826,0.83693,0.83782,194200000.0
2008-01-24 15:30:00,0.83736,0.83992,0.83729,0.83907,251800000.0
2008-01-24 15:35:00,0.83901,0.83945,0.83889,0.83916,198600000.0
2008-01-24 15:40:00,0.83923,0.8393,0.83895,0.83912,207400000.0
2008-01-24 15:45:00,0.83931,0.84039,0.83931,0.84013,125600000.0
2008-01-24 15:50:00,0.84028,0.84093,0.84028,0.8408,89000000.0
2008-01-24 15:55:00,0.84079,0.8412,0.84072,0.84101,143800000.0
2008-01-24 16:00:00,0.84097,0.84098,0.84032,0.84037,238400000.0
2008-01-24 16:05:00,0.84044,0.84076,0.84005,0.84017,200400000.0
2008-01-24 16:10:00,0.8399,0.84034,0.83973,0.84028,208800000.0
2008-01-24 16:15:00,0.8401,0.8401,0.83946,0.83955,170800000.0
2008-01-24 16:20:00,0.8393,0.84002,0.83897,0.83897,199800000.0
2008-01-24 16:25:00,0.8387,0.83923,0.83863,0.83899,171600000.0
2008-01-24 16:30:00,0.83907,0.83964,0.839,0.83928,171200000.0
2008-01-24 16:35:00,0.83904,0.8394,0.83859,0.83925,227600000.0
2008-01-24 16:40:00,0.83924,0.83972,0.83911,0.83952,121600000.0
2008-01-24 16:45:00,0.8393,0.83953,0.83912,0.8393,316800000.0
2008-01-24 16:50:00,0.83946,0.84069,0.83944,0.84062,160800000.0
2008-01-24 16:55:00,0.84047,0.84121,0.83998,0.84121,196000000.0
2008-01-24 17:00:00,0.84079,0.84241,0.84063,0.84241,233600000.0
2008-01-24 17:05:00,0.84229,0.84229,0.84134,0.8414,182400000.0
2008-01-24 17:10:00,0.84123,0.84123,0.83895,0.83908,145800000.0
2008-01-24 17:15:00,0.83909,0.84039,0.83884,0.83986,103200000.0
2008-01-24 17:20:00,0.83943,0.83943,0.83848,0.83874,123200000.0
2008-01-24 17:25:00,0.83879,0.83946,0.83879,0.83946,200400000.0
2008-01-24 17:30:00,0.83946,0.83997,0.83888,0.83959,372000000.0
2008-01-24 17:35:00,0.83918,0.84065,0.83914,0.84036,204800000.0
2008-01-24 17:40:00,0.84001,0.84016,0.83944,0.83958,227200000.0
2008-01-24 17:45:00,0.83963,0.84104,0.8393,0.84065,305000000.0
2008-01-24 17:50:00,0.84059,0.84077,0.84012,0.84077,262000000.0
2008-01-24 17:55:00,0.84084,0.84093,0.8402,0.84081,267200000.0
2008-01-24 18:00:00,0.84057,0.84057,0.83913,0.83935,234800000.0
2008-01-24 18:05:00,0.83944,0.83956,0.83893,0.83894,320200000.0
2008-01-24 18:10:00,0.83907,0.8397,0.83907,0.83944,130400000.0
2008-01-24 18:15:00,0.83941,0.83966,0.83909,0.8391,229200000.0
2008-01-24 18:20:00,0.83906,0.83927,0.83879,0.83927,233600000.0
2008-01-24 18:25:00,0.83927,0.83962,0.83894,0.83948,146200000.0
2008-01-24 18:30:00,0.8392,0.84046,0.83895,0.84021,208800000.0
2008-01-24 18:35:00,0.8402,0.84032,0.83975,0.83985,174200000.0
2008-01-24 18:40:00,0.83989,0.83995,0.83956,0.83965,177800000.0
2008-01-24 18:45:00,0.83968,0.84037,0.83873,0.84037,137200000.0
2008-01-24 18:50:00,0.84041,0.84078,0.84005,0.84074,145800000.0
2008-01-24 18:55:00,0.8408,0.8408,0.84001,0.8401,145600000.0
2008-01-24 19:00:00,0.84012,0.84084,0.84012,0.84065,134800000.0
2008-01-24 19:05:00,0.84053,0.84076,0.83976,0.83976,178400000.0
2008-01-24 19:10:00,0.83955,0.84017,0.83913,0.83934,123000000.0
2008-01-24 19:15:00,0.83949,0.83994,0.83918,0.83994,90400000.0
2008-01-24 19:20:00,0.83964,0.83972,0.83925,0.83929,116200000.0
2008-01-24 19:25:00,0.83915,0.83917,0.83853,0.83893,134400000.0
2008-01-24 19:30:00,0.83922,0.83953,0.83911,0.8392,86200000.0
2008-01-24 19:35:00,0.83926,0.83934,0.83806,0.83806,93200000.0
2008-01-24 19:40:00,0.83789,0.83809,0.83758,0.83778,77800000.0
2008-01-24 19:45:00,0.83789,0.83801,0.83768,0.83801,94200000.0
2008-01-24 19:50:00,0.83812,0.83849,0.83795,0.83801,74400000.0
2008-01-24 19:55:00,0.83794,0.83851,0.83777,0.83851,60800000.0
2008-01-24 20:00:00,0.83862,0.83867,0.83735,0.83812,74000000.0
2008-01-24 20:05:00,0.83846,0.83846,0.83658,0.83658,60600000.0
2008-01-24 20:10:00,0.83665,0.83786,0.83659,0.83763,86800000.0
2008-01-24 20:15:00,0.83737,0.83797,0.83737,0.83791,73600000.0
2008-01-24 20:20:00,0.83797,0.83817,0.83787,0.83794,79600000.0
2008-01-24 20:25:00,0.83768,0.8385,0.83768,0.8384,64400000.0
2008-01-24 20:30:00,0.83837,0.83837,0.83764,0.83775,62800000.0
2008-01-24 20:35:00,0.83791,0.83888,0.83788,0.8388,62400000.0
2008-01-24 20:40:00,0.83895,0.83924,0.83868,0.83924,67200000.0
2008-01-24 20:45:00,0.83918,0.8398,0.83915,0.83956,67600000.0
2008-01-24 20:50:00,0.83977,0.84072,0.83941,0.84064,73800000.0
2008-01-24 20:55:00,0.84055,0.84055,0.8393,0.8401,70400000.0
2008-01-24 21:00:00,0.83998,0.83998,0.83899,0.83946,67800000.0
2008-01-24 21:05:00,0.83968,0.83982,0.83905,0.83942,72000000.0
2008-01-24 21:10:00,0.83969,0.83975,0.83929,0.8393,68600000.0
2008-01-24 21:15:00,0.83888,0.83969,0.83872,0.83964,54400000.0
2008-01-24 21:20:00,0.83984,0.83984,0.83916,0.83982,59200000.0
2008-01-24 21:25:00,0.83996,0.83998,0.8395,0.83971,58000000.0
2008-01-24 21:30:00,0.83965,0.84015,0.8392,0.83989,70400000.0
2008-01-24 21:35:00,0.83963,0.83981,0.83912,0.83934,65000000.0
2008-01-24 21:40:00,0.8399,0.84015,0.83977,0.84001,73600000.0
2008-01-24 21:45:00,0.84007,0.84022,0.83928,0.83951,70800000.0
2008-01-24 21:50:00,0.83951,0.83977,0.83923,0.83973,52800000.0
2008-01-24 21:55:00,0.83981,0.83991,0.83919,0.83987,82400000.0
2008-01-24 22:00:00,0.84018,0.84052,0.84006,0.8403,91600000.0
2008-01-24 22:05:00,0.84002,0.8405,0.84002,0.8405,60600000.0
2008-01-24 22:10:00,0.84058,0.8407,0.84013,0.84013,79800000.0
2008-01-24 22:15:00,0.83994,0.84017,0.83932,0.83932,62400000.0
2008-01-24 22:20:00,0.83933,0.83946,0.83884,0.83903,54400000.0
2008-01-24 22:25:00,0.83905,0.83928,0.83885,0.83908,67600000.0
2008-01-24 22:30:00,0.83944,0.84017,0.83932,0.8394,86800000.0
2008-01-24 22:35:00,0.83985,0.83995,0.83895,0.83984,64800000.0
2008-01-24 22:40:00,0.83981,0.84082,0.83971,0.84058,53200000.0
2008-01-24 22:45:00,0.84044,0.84049,0.8402,0.84026,77400000.0
2008-01-24 22:50:00,0.84024,0.84058,0.83995,0.84025,71800000.0
2008-01-24 22:55:00,0.84013,0.84026,0.83984,0.84015,65600000.0
2008-01-24 23:00:00,0.84006,0.84051,0.83989,0.84051,83600000.0
2008-01-24 23:05:00,0.84061,0.84082,0.84024,0.84024,57600000.0
2008-01-24 23:10:00,0.84013,0.84052,0.84002,0.84046,61200000.0
2008-01-24 23:15:00,0.84053,0.84053,0.83959,0.8403,65600000.0
2008-01-24 23:20:00,0.84028,0.84039,0.8392,0.84027,59200000.0
2008-01-24 23:25:00,0.84021,0.84087,0.84021,0.84087,64800000.0
2008-01-24 23:30:00,0.84082,0.8409,0.83923,0.84025,70400000.0
2008-01-24 23:35:00,0.83994,0.84074,0.83994,0.84074,57400000.0
2008-01-24 23:40:00,0.84063,0.8407,0.84046,0.84047,65000000.0
2008-01-24 23:45:00,0.84053,0.84118,0.84053,0.84093,70400000.0
2008-01-24 23:50:00,0.84087,0.84144,0.84076,0.84136,68800000.0
2008-01-24 23:55:00,0.84132,0.84173,0.84076,0.84144,81000000.0
2008-01-25 00:00:00,0.84136,0.84158,0.84127,0.84136,67200000.0
2008-01-25 00:05:00,0.84185,0.84201,0.84146,0.84191,51200000.0
2008-01-25 00:10:00,0.8419,0.84209,0.84146,0.84146,58600000.0
2008-01-25 00:15:00,0.84165,0.84183,0.8414,0.8417,70400000.0
2008-01-25 00:20:00,0.8416,0.84162,0.84124,0.8414,66000000.0
2008-01-25 00:25:00,0.84162,0.84168,0.84098,0.84123,65600000.0
2008-01-25 00:30:00,0.84104,0.84124,0.84102,0.84114,57000000.0
2008-01-25 00:35:00,0.84106,0.84159,0.84083,0.84159,54800000.0
2008-01-25 00:40:00,0.84166,0.84198,0.84134,0.84163,71200000.0
2008-01-25 00:45:00,0.84158,0.84178,0.84152,0.84155,68800000.0
2008-01-25 00:50:00,0.84148,0.84155,0.84093,0.84114,57600000.0
2008-01-25 00:55:00,0.84116,0.84139,0.84066,0.84132,67200000.0
2008-01-25 01:00:00,0.84137,0.84184,0.84128,0.84162,68800000.0
2008-01-25 01:05:00,0.84159,0.84194,0.84134,0.84154,66000000.0
2008-01-25 01:10:00,0.84176,0.8419,0.84145,0.84163,56000000.0
2008-01-25 01:15:00,0.84177,0.84182,0.84156,0.84162,69200000.0
2008-01-25 01:20:00,0.84165,0.84181,0.84155,0.84159,58400000.0
2008-01-25 01:25:00,0.84144,0.84154,0.84117,0.84125,74000000.0
2008-01-25 01:30:00,0.84125,0.84182,0.84125,0.84166,66000000.0
2008-01-25 01:35:00,0.84167,0.84194,0.84075,0.84182,73600000.0
2008-01-25 01:40:00,0.84175,0.84177,0.84125,0.84159,67200000.0
2008-01-25 01:45:00,0.84163,0.84208,0.84138,0.84138,68800000.0
2008-01-25 01:50:00,0.84152,0.84158,0.84034,0.84128,59200000.0
2008-01-25 01:55:00,0.84118,0.84129,0.84086,0.84115,99600000.0
2008-01-25 02:00:00,0.84105,0.84141,0.841,0.84123,72400000.0
2008-01-25 02:05:00,0.84123,0.84137,0.8409,0.84114,68200000.0
2008-01-25 02:10:00,0.84124,0.84139,0.84053,0.84059,67200000.0
2008-01-25 02:15:00,0.84073,0.84078,0.84038,0.8404,70800000.0
2008-01-25 02:20:00,0.8403,0.84058,0.84011,0.84038,66000000.0
2008-01-25 02:25:00,0.84049,0.84127,0.83957,0.84124,60800000.0
2008-01-25 02:30:00,0.84126,0.84126,0.83967,0.83985,65600000.0
2008-01-25 02:35:00,0.83948,0.83948,0.83824,0.83824,60200000.0
2008-01-25 02:40:00,0.83844,0.8388,0.83834,0.83845,67200000.0
2008-01-25 02:45:00,0.83828,0.83843,0.83745,0.83745,68000000.0
2008-01-25 02:50:00,0.83725,0.83819,0.83722,0.83819,49600000.0
2008-01-25 02:55:00,0.83811,0.83849,0.83805,0.83846,65600000.0
2008-01-25 03:00:00,0.83842,0.83907,0.83842,0.83907,72000000.0
2008-01-25 03:05:00,0.83902,0.83907,0.83871,0.83877,59600000.0
2008-01-25 03:10:00,0.83862,0.83862,0.83755,0.83767,68800000.0
2008-01-25 03:15:00,0.83779,0.83855,0.83734,0.83846,70800000.0
2008-01-25 03:20:00,0.83836,0.83951,0.83836,0.83942,57600000.0
2008-01-25 03:25:00,0.83944,0.83944,0.83661,0.83729,60800000.0
2008-01-25 03:30:00,0.83766,0.83778,0.83702,0.83751,62800000.0
2008-01-25 03:35:00,0.83724,0.83824,0.837,0.83725,57600000.0
2008-01-25 03:40:00,0.83703,0.8371,0.83665,0.8368,66000000.0
2008-01-25 03:45:00,0.83677,0.8376,0.83677,0.83737,56000000.0
2008-01-25 03:50:00,0.83746,0.83787,0.83744,0.83787,64000000.0
2008-01-25 03:55:00,0.83786,0.83786,0.83716,0.83733,65600000.0
2008-01-25 04:00:00,0.83733,0.83736,0.83641,0.83659,73600000.0
2008-01-25 04:05:00,0.83669,0.83724,0.83604,0.83724,63200000.0
2008-01-25 04:10:00,0.83727,0.83825,0.83663,0.83819,60200000.0
2008-01-25 04:15:00,0.83827,0.83861,0.83723,0.83754,65600000.0
2008-01-25 04:20:00,0.83754,0.83754,0.83696,0.83737,65600000.0
2008-01-25 04:25:00,0.83741,0.83773,0.83729,0.83753,56000000.0
2008-01-25 04:30:00,0.83767,0.83767,0.83726,0.83747,61800000.0
2008-01-25 04:35:00,0.83742,0.83777,0.83737,0.83768,63400000.0
2008-01-25 04:40:00,0.83779,0.83814,0.83764,0.83814,65600000.0
2008-01-25 04:45:00,0.83806,0.83806,0.83725,0.838,64000000.0
2008-01-25 04:50:00,0.83797,0.83804,0.8366,0.8375,64000000.0
2008-01-25 04:55:00,0.83748,0.83791,0.83747,0.8376,64400000.0
2008-01-25 05:00:00,0.83766,0.83786,0.83748,0.83773,60600000.0
2008-01-25 05:05:00,0.83779,0.83782,0.83731,0.83766,62400000.0
2008-01-25 05:10:00,0.83766,0.83785,0.83733,0.83785,69200000.0
2008-01-25 05:15:00,0.83799,0.8382,0.83782,0.83818,62400000.0
2008-01-25 05:20:00,0.83837,0.83897,0.83823,0.83825,63400000.0
2008-01-25 05:25:00,0.8386,0.8393,0.83833,0.83923,67600000.0
2008-01-25 05:30:00,0.83937,0.83947,0.83882,0.83901,68800000.0
2008-01-25 05:35:00,0.83897,0.83915,0.83837,0.83869,60800000.0
2008-01-25 05:40:00,0.83899,0.83931,0.83874,0.83923,55400000.0
2008-01-25 05:45:00,0.83942,0.83957,0.83861,0.83892,63800000.0
2008-01-25 05:50:00,0.83893,0.83914,0.83876,0.83903,62800000.0
2008-01-25 05:55:00,0.83898,0.83924,0.83862,0.83885,75200000.0
2008-01-25 06:00:00,0.83911,0.83911,0.83827,0.83876,63400000.0
2008-01-25 06:05:00,0.83864,0.83897,0.83861,0.83885,74400000.0
2008-01-25 06:10:00,0.83887,0.83915,0.83818,0.83906,63200000.0
2008-01-25 06:15:00,0.83922,0.83927,0.83836,0.83865,64000000.0
2008-01-25 06:20:00,0.83886,0.83911,0.83873,0.8389,69800000.0
2008-01-25 06:25:00,0.83903,0.8395,0.83815,0.83884,62800000.0
2008-01-25 06:30:00,0.83889,0.83904,0.83814,0.8382,70400000.0
2008-01-25 06:35:00,0.8382,0.83821,0.83743,0.83806,70400000.0
2008-01-25 06:40:00,0.83812,0.83823,0.83759,0.8378,70600000.0
2008-01-25 06:45:00,0.83779,0.83823,0.83779,0.83809,59200000.0
2008-01-25 06:50:00,0.83795,0.83808,0.83708,0.83738,68800000.0
2008-01-25 06:55:00,0.83749,0.83878,0.83737,0.83875,67000000.0
2008-01-25 07:00:00,0.8387,0.83915,0.83864,0.83896,59600000.0
2008-01-25 07:05:00,0.83905,0.83911,0.83845,0.83865,61200000.0
2008-01-25 07:10:00,0.83874,0.83957,0.83867,0.8395,68200000.0
2008-01-25 07:15:00,0.83956,0.84008,0.83946,0.84005,70800000.0
2008-01-25 07:20:00,0.84007,0.84032,0.83997,0.84031,61200000.0
2008-01-25 07:25:00,0.84032,0.8408,0.83926,0.8408,72400000.0
2008-01-25 07:30:00,0.84092,0.84093,0.84025,0.84044,56000000.0
2008-01-25 07:35:00,0.84063,0.84072,0.83983,0.83983,65600000.0
2008-01-25 07:40:00,0.83975,0.8403,0.83975,0.83989,66600000.0
2008-01-25 07:45:00,0.84019,0.84078,0.84013,0.84073,68600000.0
2008-01-25 07:50:00,0.841,0.84238,0.84096,0.84214,64400000.0
2008-01-25 07:55:00,0.84264,0.84272,0.84146,0.84158,67200000.0
2008-01-25 08:00:00,0.84161,0.84202,0.84119,0.84198,69200000.0
2008-01-25 08:05:00,0.84185,0.84255,0.84154,0.84172,73000000.0
2008-01-25 08:10:00,0.84172,0.84242,0.84154,0.84231,60800000.0
2008-01-25 08:15:00,0.84213,0.84218,0.84176,0.84195,62800000.0
2008-01-25 08:20:00,0.84196,0.84206,0.84144,0.84144,66000000.0
2008-01-25 08:25:00,0.84153,0.84154,0.84061,0.84076,65600000.0
2008-01-25 08:30:00,0.8411,0.84117,0.84081,0.84117,66400000.0
2008-01-25 08:35:00,0.84121,0.8421,0.84121,0.84204,55800000.0
2008-01-25 08:40:00,0.84216,0.84254,0.84135,0.84247,58000000.0
2008-01-25 08:45:00,0.8423,0.84243,0.84191,0.84191,67600000.0
2008-01-25 08:50:00,0.84219,0.8422,0.84173,0.84212,64000000.0
2008-01-25 08:55:00,0.84197,0.8421,0.84148,0.84169,67600000.0
2008-01-25 09:00:00,0.84169,0.84169,0.8412,0.84155,67600000.0
2008-01-25 09:05:00,0.8413,0.84192,0.84114,0.84176,79800000.0
2008-01-25 09:10:00,0.84181,0.84271,0.84178,0.84257,64400000.0
2008-01-25 09:15:00,0.84265,0.84331,0.84265,0.84306,74000000.0
2008-01-25 09:20:00,0.84303,0.84364,0.84274,0.84364,66000000.0
2008-01-25 09:25:00,0.84356,0.84375,0.84342,0.84374,71200000.0
2008-01-25 09:30:00,0.84382,0.84382,0.84233,0.84269,75600000.0
2008-01-25 09:35:00,0.8427,0.84277,0.84198,0.84274,65600000.0
2008-01-25 09:40:00,0.84264,0.84278,0.84219,0.84258,64800000.0
2008-01-25 09:45:00,0.84266,0.84324,0.84257,0.84318,57800000.0
2008-01-25 09:50:00,0.84314,0.8437,0.84295,0.84362,67200000.0
2008-01-25 09:55:00,0.84366,0.84422,0.84337,0.84403,69200000.0
2008-01-25 10:00:00,0.84394,0.84449,0.84385,0.84395,62400000.0
2008-01-25 10:05:00,0.84376,0.84402,0.84254,0.84275,64400000.0
2008-01-25 10:10:00,0.84245,0.84297,0.84206,0.84261,69600000.0
2008-01-25 10:15:00,0.8427,0.84359,0.8427,0.84318,70800000.0
2008-01-25 10:20:00,0.84333,0.84394,0.84321,0.84386,68800000.0
2008-01-25 10:25:00,0.84401,0.84411,0.84323,0.84383,65800000.0
2008-01-25 10:30:00,0.84378,0.84463,0.84378,0.84449,59200000.0
2008-01-25 10:35:00,0.84457,0.84471,0.8438,0.84441,67000000.0
2008-01-25 10:40:00,0.84421,0.84449,0.84383,0.8441,67200000.0
2008-01-25 10:45:00,0.84428,0.8444,0.84409,0.84415,66000000.0
2008-01-25 10:50:00,0.84413,0.84413,0.84281,0.84346,62400000.0
2008-01-25 10:55:00,0.8434,0.84433,0.84286,0.84432,67200000.0
2008-01-25 11:00:00,0.84414,0.84414,0.84357,0.84374,65400000.0
2008-01-25 11:05:00,0.8438,0.84426,0.84343,0.8442,58400000.0
2008-01-25 11:10:00,0.84435,0.84519,0.84419,0.84419,76800000.0
2008-01-25 11:15:00,0.84413,0.84477,0.84413,0.84453,70800000.0
2008-01-25 11:20:00,0.84435,0.84458,0.8438,0.84416,72400000.0
2008-01-25 11:25:00,0.84391,0.845,0.84391,0.84417,62400000.0
2008-01-25 11:30:00,0.84486,0.84514,0.84438,0.84504,70400000.0
2008-01-25 11:35:00,0.84486,0.84486,0.84385,0.84395,68800000.0
2008-01-25 11:40:00,0.8442,0.84433,0.84327,0.84431,62800000.0
2008-01-25 11:45:00,0.84427,0.84441,0.84345,0.84379,68800000.0
2008-01-25 11:50:00,0.844,0.84432,0.84342,0.84401,72400000.0
2008-01-25 11:55:00,0.84369,0.84396,0.84276,0.84388,66600000.0
2008-01-25 12:00:00,0.84387,0.84389,0.84315,0.84357,70400000.0
2008-01-25 12:05:00,0.84349,0.84364,0.84319,0.84361,70400000.0
2008-01-25 12:10:00,0.84372,0.84372,0.8426,0.8426,78800000.0
2008-01-25 12:15:00,0.84238,0.84335,0.84212,0.84326,66600000.0
2008-01-25 12:20:00,0.84324,0.84436,0.84324,0.84435,67200000.0
2008-01-25 12:25:00,0.84435,0.84479,0.84421,0.84476,60800000.0
2008-01-25 12:30:00,0.84461,0.8447,0.84397,0.84425,66600000.0
2008-01-25 12:35:00,0.8443,0.84472,0.84425,0.84453,74400000.0
2008-01-25 12:40:00,0.84465,0.84481,0.84437,0.84455,64000000.0
2008-01-25 12:45:00,0.84469,0.84547,0.84464,0.84499,62400000.0
2008-01-25 12:50:00,0.84497,0.84582,0.84483,0.84582,71400000.0
2008-01-25 12:55:00,0.84552,0.84599,0.84496,0.84539,62400000.0
2008-01-25 13:00:00,0.84548,0.84592,0.84521,0.8453,67000000.0
2008-01-25 13:05:00,0.84527,0.84534,0.84466,0.84494,67200000.0
2008-01-25 13:10:00,0.84496,0.84621,0.84483,0.84621,57800000.0
2008-01-25 13:15:00,0.8463,0.8464,0.846,0.84632,60800000.0
2008-01-25 13:20:00,0.84611,0.84611,0.8457,0.8458,75200000.0
2008-01-25 13:25:00,0.84572,0.84601,0.84509,0.84509,66000000.0
2008-01-25 13:30:00,0.84507,0.8455,0.84473,0.84519,104000000.0
2008-01-25 13:35:00,0.8453,0.84536,0.84509,0.84523,124800000.0
2008-01-25 13:40:00,0.84541,0.84543,0.84509,0.84519,140200000.0
2008-01-25 13:45:00,0.8452,0.84527,0.84502,0.84522,122800000.0
2008-01-25 13:50:00,0.84537,0.84589,0.84527,0.84538,155600000.0
2008-01-25 13:55:00,0.84527,0.84537,0.84489,0.84511,129400000.0
2008-01-25 14:00:00,0.84535,0.84551,0.84514,0.84519,170600000.0
2008-01-25 14:05:00,0.84497,0.84497,0.84392,0.84392,150400000.0
2008-01-25 14:10:00,0.84397,0.84402,0.84361,0.84392,113800000.0
2008-01-25 14:15:00,0.84383,0.84448,0.84368,0.84436,185600000.0
2008-01-25 14:20:00,0.84429,0.84429,0.84386,0.84395,137600000.0
2008-01-25 14:25:00,0.84386,0.84458,0.84385,0.84444,106600000.0
2008-01-25 14:30:00,0.84442,0.84461,0.84427,0.84435,207000000.0
2008-01-25 14:35:00,0.84455,0.84555,0.84455,0.84549,183200000.0
2008-01-25 14:40:00,0.84559,0.84589,0.84505,0.84526,244600000.0
2008-01-25 14:45:00,0.84461,0.84619,0.84461,0.84614,153000000.0
2008-01-25 14:50:00,0.84614,0.84636,0.84547,0.84619,132400000.0
2008-01-25 14:55:00,0.84619,0.84708,0.84615,0.84705,102400000.0
2008-01-25 15:00:00,0.84705,0.84734,0.8465,0.84724,153200000.0
2008-01-25 15:05:00,0.84742,0.84808,0.84722,0.84799,126600000.0
2008-01-25 15:10:00,0.84802,0.84876,0.84802,0.84833,225800000.0
2008-01-25 15:15:00,0.8483,0.84834,0.84774,0.84784,92200000.0
2008-01-25 15:20:00,0.84787,0.84827,0.84741,0.84743,165600000.0
2008-01-25 15:25:00,0.84727,0.84744,0.84624,0.84715,194400000.0
2008-01-25 15:30:00,0.84608,0.84844,0.84571,0.84754,251400000.0
2008-01-25 15:35:00,0.84764,0.84769,0.8471,0.84764,199000000.0
2008-01-25 15:40:00,0.84759,0.84774,0.84732,0.84745,206000000.0
2008-01-25 15:45:00,0.84737,0.84771,0.84707,0.84739,125600000.0
2008-01-25 15:50:00,0.84709,0.84737,0.8468,0.8468,90000000.0
2008-01-25 15:55:00,0.84704,0.84741,0.84684,0.84706,144800000.0
2008-01-25 16:00:00,0.84723,0.84766,0.84675,0.84675,237600000.0
2008-01-25 16:05:00,0.84684,0.84791,0.84684,0.84791,199800000.0
2008-01-25 16:10:00,0.84782,0.84803,0.84757,0.84803,209200000.0
2008-01-25 16:15:00,0.84806,0.84878,0.84806,0.84868,170000000.0
2008-01-25 16:20:00,0.84854,0.84863,0.84802,0.84802,200000000.0
2008-01-25 16:25:00,0.84817,0.84837,0.84799,0.84826,171400000.0
2008-01-25 16:30:00,0.84811,0.8484,0.84778,0.84789,170400000.0
2008-01-25 16:35:00,0.84758,0.84783,0.84727,0.84771,227600000.0
2008-01-25 16:40:00,0.84756,0.84764,0.84703,0.84711,122400000.0
2008-01-25 16:45:00,0.84714,0.84839,0.84714,0.84836,315600000.0
2008-01-25 16:50:00,0.8484,0.84859,0.8475,0.84782,160800000.0
2008-01-25 16:55:00,0.84784,0.84803,0.84758,0.84761,196000000.0
2008-01-25 17:00:00,0.8476,0.84793,0.84694,0.84694,231000000.0
2008-01-25 17:05:00,0.84683,0.84793,0.8468,0.84783,182800000.0
2008-01-25 17:10:00,0.84789,0.84794,0.84732,0.84775,146000000.0
2008-01-25 17:15:00,0.84755,0.84841,0.84755,0.84836,104000000.0
2008-01-25 17:20:00,0.8482,0.8482,0.84758,0.84758,124000000.0
2008-01-25 17:25:00,0.84756,0.84768,0.84671,0.84754,199200000.0
2008-01-25 17:30:00,0.84742,0.84755,0.84642,0.84644,372800000.0
2008-01-25 17:35:00,0.84601,0.84626,0.84517,0.84616,206000000.0
2008-01-25 17:40:00,0.8461,0.84635,0.84578,0.84626,228000000.0
2008-01-25 17:45:00,0.8464,0.84729,0.84571,0.84729,307800000.0
2008-01-25 17:50:00,0.84732,0.84732,0.84671,0.84678,262000000.0
2008-01-25 17:55:00,0.84677,0.84688,0.84561,0.84561,267000000.0
2008-01-25 18:00:00,0.84598,0.8465,0.84507,0.84507,233800000.0
2008-01-25 18:05:00,0.84491,0.8451,0.8444,0.84448,319800000.0
2008-01-25 18:10:00,0.84443,0.84443,0.84178,0.84182,130000000.0
2008-01-25 18:15:00,0.84189,0.84426,0.84189,0.84413,229600000.0
2008-01-25 18:20:00,0.84448,0.84485,0.84294,0.84294,233200000.0
2008-01-25 18:25:00,0.84275,0.84307,0.84136,0.84178,145600000.0
2008-01-25 18:30:00,0.84194,0.84369,0.84194,0.84369,208800000.0
2008-01-25 18:35:00,0.84385,0.8455,0.84373,0.84526,177600000.0
2008-01-25 18:40:00,0.8452,0.84586,0.84507,0.8457,177000000.0
2008-01-25 18:45:00,0.84575,0.8464,0.84486,0.8464,134800000.0
2008-01-25 18:50:00,0.84611,0.84611,0.84495,0.84564,145800000.0
2008-01-25 18:55:00,0.84577,0.84604,0.84572,0.84587,144400000.0
2008-01-25 19:00:00,0.8456,0.84581,0.84532,0.84557,134600000.0
2008-01-25 19:05:00,0.84535,0.84562,0.84512,0.84552,184400000.0
2008-01-25 19:10:00,0.84532,0.84551,0.8446,0.84475,123600000.0
2008-01-25 19:15:00,0.84496,0.84548,0.84481,0.8454,89000000.0
2008-01-25 19:20:00,0.84511,0.84526,0.84414,0.84504,117600000.0
2008-01-25 19:25:00,0.84513,0.84559,0.84499,0.84554,132800000.0
2008-01-25 19:30:00,0.84555,0.84555,0.84445,0.84503,87200000.0
2008-01-25 19:35:00,0.84465,0.84465,0.84394,0.84394,92200000.0
2008-01-25 19:40:00,0.84351,0.84439,0.84351,0.84382,78400000.0
2008-01-25 19:45:00,0.84388,0.84427,0.84371,0.8438,94400000.0
2008-01-25 19:50:00,0.84386,0.84425,0.84358,0.8436,76000000.0
2008-01-25 19:55:00,0.84379,0.84395,0.84097,0.84097,60800000.0
2008-01-25 20:00:00,0.8409,0.84145,0.84019,0.84106,73600000.0
2008-01-25 20:05:00,0.84137,0.84165,0.84117,0.84127,57600000.0
2008-01-25 20:10:00,0.84121,0.84219,0.84106,0.84196,86800000.0
2008-01-25 20:15:00,0.84187,0.84197,0.84087,0.84133,73000000.0
2008-01-25 20:20:00,0.84146,0.84198,0.84118,0.84196,78800000.0
2008-01-25 20:25:00,0.84196,0.84208,0.84125,0.84139,63400000.0
2008-01-25 20:30:00,0.84121,0.84142,0.84049,0.84142,60200000.0
2008-01-25 20:35:00,0.84139,0.84139,0.84055,0.84103,59200000.0
2008-01-25 20:40:00,0.84118,0.8414,0.84102,0.84111,66600000.0
2008-01-25 20:45:00,0.84103,0.84127,0.84081,0.84081,67200000.0
2008-01-25 20:50:00,0.84093,0.84099,0.8404,0.84046,64400000.0
2008-01-25 20:55:00,0.84055,0.84115,0.84007,0.84115,70600000.0
2008-01-25 21:00:00,0.84121,0.84128,0.84079,0.84083,67600000.0
2008-01-25 21:05:00,0.84073,0.84115,0.84063,0.84106,72000000.0
2008-01-25 21:10:00,0.84109,0.84198,0.84105,0.8419,69200000.0
2008-01-25 21:15:00,0.84185,0.84185,0.84144,0.84144,50000000.0
2008-01-25 21:20:00,0.84145,0.84201,0.84143,0.84182,59200000.0
2008-01-25 21:25:00,0.84198,0.84203,0.84159,0.84194,57600000.0
2008-01-25 21:30:00,0.84191,0.84229,0.84149,0.84159,70800000.0
2008-01-25 21:35:00,0.84169,0.84309,0.84137,0.84266,58600000.0
2008-01-25 21:40:00,0.84243,0.84243,0.84207,0.84217,73600000.0
2008-01-25 21:45:00,0.84214,0.84218,0.84103,0.84149,78400000.0
2008-01-25 21:50:00,0.84188,0.84202,0.84176,0.8418,57000000.0
2008-01-25 21:55:00,0.84184,0.84329,0.84184,0.84327,81400000.0
2008-01-25 22:00:00,0.84346,0.84349,0.84295,0.84335,99200000.0
2008-01-25 22:05:00,0.84368,0.84401,0.84306,0.84314,60800000.0
2008-01-25 22:10:00,0.84344,0.84477,0.84344,0.84477,79400000.0
2008-01-25 22:15:00,0.84482,0.8452,0.84482,0.84512,62800000.0
2008-01-25 22:20:00,0.84524,0.84552,0.84513,0.84534,54800000.0
2008-01-25 22:25:00,0.84528,0.84528,0.84426,0.8445,67200000.0
2008-01-25 22:30:00,0.84459,0.84482,0.84398,0.84425,85800000.0
2008-01-25 22:35:00,0.84423,0.84501,0.84369,0.84498,64000000.0
2008-01-25 22:40:00,0.84499,0.84512,0.84421,0.84507,51200000.0
2008-01-25 22:45:00,0.845,0.84504,0.84405,0.84406,74000000.0
2008-01-25 22:50:00,0.84398,0.84436,0.84315,0.8441,72400000.0
2008-01-25 22:55:00,0.8442,0.84459,0.8437,0.84441,65600000.0
2008-01-25 23:00:00,0.84447,0.84492,0.84447,0.84449,85200000.0
2008-01-25 23:05:00,0.84454,0.8446,0.84402,0.84411,57600000.0
2008-01-25 23:10:00,0.84412,0.84426,0.8439,0.84412,60600000.0
2008-01-25 23:15:00,0.84414,0.84434,0.84361,0.84427,65600000.0
2008-01-25 23:20:00,0.84426,0.84426,0.84325,0.84388,59600000.0
2008-01-25 23:25:00,0.84374,0.84384,0.84293,0.84305,66400000.0
2008-01-25 23:30:00,0.84356,0.84376,0.84229,0.84292,70400000.0
2008-01-25 23:35:00,0.84296,0.84359,0.84291,0.84349,53200000.0
2008-01-25 23:40:00,0.84334,0.84351,0.84263,0.84272,62800000.0
2008-01-25 23:45:00,0.84273,0.84285,0.84212,0.84212,70400000.0
2008-01-25 23:50:00,0.84191,0.84211,0.84141,0.84202,68200000.0
2008-01-25 23:55:00,0.84187,0.84187,0.84059,0.84081,81600000.0
2008-01-28 00:00:00,0.84031,0.8407,0.84006,0.84006,67200000.0
2008-01-28 00:05:00,0.84046,0.84047,0.84006,0.84043,51000000.0
2008-01-28 00:10:00,0.8404,0.84091,0.8404,0.84075,59600000.0
2008-01-28 00:15:00,0.84073,0.84166,0.8403,0.84157,71000000.0
2008-01-28 00:20:00,0.84093,0.84155,0.84075,0.84081,65600000.0
2008-01-28 00:25:00,0.84082,0.84156,0.84043,0.84072,65600000.0
2008-01-28 00:30:00,0.84057,0.84176,0.84055,0.84064,82800000.0
2008-01-28 00:35:00,0.84063,0.84182,0.8405,0.84053,55400000.0
2008-01-28 00:40:00,0.84128,0.8423,0.84128,0.84227,70800000.0
2008-01-28 00:45:00,0.84197,0.84283,0.84181,0.84266,69200000.0
2008-01-28 00:50:00,0.84263,0.84274,0.84209,0.84213,58400000.0
2008-01-28 00:55:00,0.84215,0.84244,0.84157,0.84237,67200000.0
2008-01-28 01:00:00,0.84245,0.8433,0.84245,0.84253,69200000.0
2008-01-28 01:05:00,0.84231,0.84271,0.84208,0.84262,65600000.0
2008-01-28 01:10:00,0.84264,0.8428,0.84247,0.84247,56400000.0
2008-01-28 01:15:00,0.8421,0.84261,0.84202,0.84234,52800000.0
2008-01-28 01:20:00,0.84241,0.84251,0.84143,0.84198,57600000.0
2008-01-28 01:25:00,0.84209,0.84211,0.84135,0.84155,73600000.0
2008-01-28 01:30:00,0.84159,0.84175,0.84139,0.84165,65600000.0
2008-01-28 01:35:00,0.84143,0.84176,0.84064,0.84174,73000000.0
2008-01-28 01:40:00,0.8418,0.84188,0.8416,0.84179,67600000.0
2008-01-28 01:45:00,0.84184,0.84194,0.84152,0.84165,58600000.0
2008-01-28 01:50:00,0.84187,0.84205,0.84101,0.84205,59200000.0
2008-01-28 01:55:00,0.84197,0.84255,0.84197,0.84255,99000000.0
2008-01-28 02:00:00,0.84271,0.84271,0.84217,0.84221,99600000.0
2008-01-28 02:05:00,0.84217,0.84221,0.84095,0.84191,60000000.0
2008-01-28 02:10:00,0.84178,0.84202,0.84154,0.84199,59200000.0
2008-01-28 02:15:00,0.8418,0.84222,0.84148,0.84167,67600000.0
2008-01-28 02:20:00,0.84197,0.84197,0.84088,0.84186,73400000.0
2008-01-28 02:25:00,0.84214,0.84216,0.84201,0.84205,65600000.0
2008-01-28 02:30:00,0.84204,0.84212,0.8419,0.8419,74000000.0
2008-01-28 02:35:00,0.84194,0.84214,0.84164,0.84214,57600000.0
2008-01-28 02:40:00,0.84223,0.84282,0.84223,0.84281,68800000.0
2008-01-28 02:45:00,0.84289,0.84323,0.84262,0.84298,56000000.0
2008-01-28 02:50:00,0.84306,0.84321,0.84249,0.84267,66000000.0
2008-01-28 02:55:00,0.84262,0.84353,0.84249,0.84344,69200000.0
2008-01-28 03:00:00,0.84311,0.84325,0.84207,0.84281,67200000.0
2008-01-28 03:05:00,0.84275,0.84314,0.84248,0.84314,57600000.0
2008-01-28 03:10:00,0.84315,0.84324,0.84259,0.84269,68200000.0
2008-01-28 03:15:00,0.84318,0.84326,0.84275,0.84321,69800000.0
2008-01-28 03:20:00,0.84318,0.84344,0.84303,0.84344,56000000.0
2008-01-28 03:25:00,0.84338,0.84368,0.84308,0.84321,81800000.0
2008-01-28 03:30:00,0.84333,0.84335,0.84306,0.84306,65000000.0
2008-01-28 03:35:00,0.84293,0.84329,0.84263,0.84327,66400000.0
2008-01-28 03:40:00,0.84317,0.84326,0.84284,0.84317,70400000.0
2008-01-28 03:45:00,0.84318,0.84318,0.84232,0.84284,59600000.0
2008-01-28 03:50:00,0.84276,0.84302,0.84244,0.84302,51000000.0
2008-01-28 03:55:00,0.84258,0.84277,0.84203,0.84217,65400000.0
2008-01-28 04:00:00,0.84207,0.84207,0.84056,0.84171,81600000.0
2008-01-28 04:05:00,0.84181,0.84181,0.84091,0.84148,68800000.0
2008-01-28 04:10:00,0.84164,0.84164,0.84129,0.84138,70800000.0
2008-01-28 04:15:00,0.84132,0.84156,0.84122,0.8415,54400000.0
2008-01-28 04:20:00,0.84155,0.84164,0.84129,0.84164,52800000.0
2008-01-28 04:25:00,0.84159,0.84175,0.84073,0.84171,70800000.0
2008-01-28 04:30:00,0.84187,0.84203,0.84143,0.84164,64400000.0
2008-01-28 04:35:00,0.84187,0.84221,0.84115,0.84205,59200000.0
2008-01-28 04:40:00,0.84198,0.84228,0.84136,0.84228,66000000.0
2008-01-28 04:45:00,0.84164,0.84226,0.84158,0.8422,60800000.0
2008-01-28 04:50:00,0.84202,0.84223,0.84187,0.84209,57600000.0
2008-01-28 04:55:00,0.84224,0.84236,0.84217,0.84218,72800000.0
2008-01-28 05:00:00,0.84238,0.84238,0.84148,0.84181,65600000.0
2008-01-28 05:05:00,0.84145,0.84223,0.84126,0.84223,72400000.0
2008-01-28 05:10:00,0.84238,0.84238,0.8419,0.84203,73000000.0
2008-01-28 05:15:00,0.84203,0.84203,0.84119,0.84141,46400000.0
2008-01-28 05:20:00,0.84155,0.84168,0.8407,0.84127,63400000.0
2008-01-28 05:25:00,0.84135,0.84135,0.84101,0.84135,87200000.0
2008-01-28 05:30:00,0.84125,0.84141,0.84116,0.84129,67200000.0
2008-01-28 05:35:00,0.84129,0.84129,0.84103,0.84108,53800000.0
2008-01-28 05:40:00,0.84105,0.84111,0.84068,0.84068,62200000.0
2008-01-28 05:45:00,0.84087,0.84091,0.8402,0.84063,80000000.0
2008-01-28 05:50:00,0.84055,0.84077,0.84046,0.84051,61200000.0
2008-01-28 05:55:00,0.84049,0.8407,0.84013,0.84017,91200000.0
2008-01-28 06:00:00,0.84027,0.84055,0.84005,0.84055,81600000.0
2008-01-28 06:05:00,0.84048,0.84048,0.84006,0.84028,52800000.0
2008-01-28 06:10:00,0.84021,0.84021,0.83976,0.84003,71200000.0
2008-01-28 06:15:00,0.83995,0.83995,0.83868,0.83899,74000000.0
2008-01-28 06:20:00,0.83919,0.83937,0.83863,0.83887,59200000.0
2008-01-28 06:25:00,0.83913,0.83939,0.83858,0.83914,70400000.0
2008-01-28 06:30:00,0.83924,0.83928,0.83895,0.83914,57000000.0
2008-01-28 06:35:00,0.83916,0.83916,0.8384,0.83881,59200000.0
2008-01-28 06:40:00,0.83877,0.83916,0.83865,0.83915,49600000.0
2008-01-28 06:45:00,0.83919,0.83946,0.83885,0.83946,68800000.0
2008-01-28 06:50:00,0.83942,0.83969,0.83907,0.83914,72800000.0
2008-01-28 06:55:00,0.8393,0.83947,0.83899,0.8392,67600000.0
2008-01-28 07:00:00,0.83925,0.8395,0.8387,0.83942,70200000.0
2008-01-28 07:05:00,0.83969,0.83989,0.83914,0.83933,64400000.0
2008-01-28 07:10:00,0.8394,0.8394,0.83872,0.83874,67200000.0
2008-01-28 07:15:00,0.8389,0.83927,0.83873,0.83897,67200000.0
2008-01-28 07:20:00,0.83888,0.83897,0.83842,0.83886,59600000.0
2008-01-28 07:25:00,0.83891,0.83891,0.83838,0.83866,55800000.0
2008-01-28 07:30:00,0.83855,0.83855,0.83734,0.83846,63400000.0
2008-01-28 07:35:00,0.8385,0.83856,0.83801,0.83836,78800000.0
2008-01-28 07:40:00,0.83827,0.83859,0.83817,0.83856,73600000.0
2008-01-28 07:45:00,0.83875,0.83913,0.8386,0.8391,87200000.0
2008-01-28 07:50:00,0.83917,0.83952,0.83912,0.83918,56400000.0
2008-01-28 07:55:00,0.83913,0.8396,0.83826,0.83929,73600000.0
2008-01-28 08:00:00,0.83933,0.83941,0.83874,0.83887,61200000.0
2008-01-28 08:05:00,0.83895,0.83911,0.83865,0.83908,75600000.0
2008-01-28 08:10:00,0.83914,0.83938,0.8389,0.83913,94400000.0
2008-01-28 08:15:00,0.83916,0.83927,0.83904,0.83917,78600000.0
2008-01-28 08:20:00,0.8391,0.83942,0.83856,0.83905,92200000.0
2008-01-28 08:25:00,0.83924,0.83926,0.83903,0.83923,86400000.0
2008-01-28 08:30:00,0.83924,0.83925,0.83895,0.8391,133000000.0
2008-01-28 08:35:00,0.8388,0.83913,0.83873,0.83893,116400000.0
2008-01-28 08:40:00,0.83903,0.83903,0.83842,0.83878,89600000.0
2008-01-28 08:45:00,0.83873,0.83905,0.83861,0.83904,123200000.0
2008-01-28 08:50:00,0.83909,0.83924,0.83875,0.83909,178000000.0
2008-01-28 08:55:00,0.839,0.83991,0.83885,0.8399,134600000.0
2008-01-28 09:00:00,0.83991,0.84137,0.83991,0.84129,145600000.0
2008-01-28 09:05:00,0.8411,0.84122,0.84069,0.841,146400000.0
2008-01-28 09:10:00,0.84114,0.84199,0.84067,0.84165,135400000.0
2008-01-28 09:15:00,0.84171,0.84191,0.84131,0.84185,176400000.0
2008-01-28 09:20:00,0.84189,0.84225,0.8417,0.8417,177600000.0
2008-01-28 09:25:00,0.84178,0.84218,0.84151,0.84218,208600000.0
2008-01-28 09:30:00,0.84251,0.84309,0.84251,0.84284,145400000.0
2008-01-28 09:35:00,0.84273,0.84273,0.84162,0.84163,233000000.0
2008-01-28 09:40:00,0.84146,0.84192,0.8414,0.84192,226400000.0
2008-01-28 09:45:00,0.84206,0.84206,0.84167,0.84176,131600000.0
2008-01-28 09:50:00,0.84178,0.84256,0.84174,0.84197,321400000.0
2008-01-28 09:55:00,0.84204,0.84301,0.84204,0.84235,234400000.0
2008-01-28 10:00:00,0.84234,0.84263,0.8421,0.84261,268400000.0
2008-01-28 10:05:00,0.8424,0.8425,0.84146,0.84229,262400000.0
2008-01-28 10:10:00,0.84229,0.84232,0.84122,0.84183,306000000.0
2008-01-28 10:15:00,0.8418,0.84235,0.8418,0.84204,227600000.0
2008-01-28 10:20:00,0.84218,0.84237,0.84197,0.84234,204200000.0
2008-01-28 10:25:00,0.84229,0.84238,0.84162,0.84162,370400000.0
2008-01-28 10:30:00,0.84156,0.84197,0.84141,0.84197,199200000.0
2008-01-28 10:35:00,0.84207,0.84223,0.84153,0.84194,123600000.0
2008-01-28 10:40:00,0.84157,0.84233,0.84155,0.84168,104800000.0
2008-01-28 10:45:00,0.84166,0.84209,0.84142,0.84209,145600000.0
2008-01-28 10:50:00,0.84199,0.84303,0.84199,0.84235,182600000.0
2008-01-28 10:55:00,0.84231,0.84321,0.84206,0.84318,232200000.0
2008-01-28 11:00:00,0.84311,0.84351,0.84267,0.84351,196000000.0
2008-01-28 11:05:00,0.84358,0.84447,0.84338,0.84447,159200000.0
2008-01-28 11:10:00,0.84433,0.84442,0.84415,0.84416,316800000.0
2008-01-28 11:15:00,0.84398,0.84398,0.84301,0.84301,122000000.0
2008-01-28 11:20:00,0.84307,0.84329,0.84274,0.84281,227200000.0
2008-01-28 11:25:00,0.84282,0.84316,0.84282,0.84287,172000000.0
2008-01-28 11:30:00,0.84298,0.84367,0.84285,0.84359,171600000.0
2008-01-28 11:35:00,0.84342,0.84365,0.84321,0.84331,201200000.0
2008-01-28 11:40:00,0.84317,0.84364,0.84312,0.84364,170000000.0
2008-01-28 11:45:00,0.84367,0.84382,0.84304,0.84307,207400000.0
2008-01-28 11:50:00,0.84305,0.84333,0.84276,0.84314,201200000.0
2008-01-28 11:55:00,0.84324,0.84392,0.84324,0.84346,237600000.0
2008-01-28 12:00:00,0.84352,0.84402,0.84301,0.84398,144000000.0
2008-01-28 12:05:00,0.84386,0.84398,0.84361,0.84398,89400000.0
2008-01-28 12:10:00,0.84425,0.84425,0.84306,0.84306,124800000.0
2008-01-28 12:15:00,0.84326,0.84355,0.84312,0.84336,206600000.0
2008-01-28 12:20:00,0.84352,0.84388,0.8431,0.84324,198400000.0
2008-01-28 12:25:00,0.84324,0.84333,0.84156,0.8416,251800000.0
2008-01-28 12:30:00,0.84234,0.84265,0.84136,0.84265,193600000.0
2008-01-28 12:35:00,0.84271,0.8429,0.84251,0.84258,165600000.0
2008-01-28 12:40:00,0.84254,0.8432,0.84254,0.84315,93600000.0
2008-01-28 12:45:00,0.84305,0.84314,0.84261,0.84261,227200000.0
2008-01-28 12:50:00,0.84265,0.84341,0.84206,0.84322,126800000.0
2008-01-28 12:55:00,0.84306,0.84343,0.84287,0.84289,154000000.0
2008-01-28 13:00:00,0.84292,0.84327,0.84285,0.84313,103200000.0
2008-01-28 13:05:00,0.84308,0.84342,0.84297,0.84326,133000000.0
2008-01-28 13:10:00,0.84317,0.84317,0.84238,0.84257,153200000.0
2008-01-28 13:15:00,0.84231,0.84247,0.84211,0.84226,245600000.0
2008-01-28 13:20:00,0.84226,0.84255,0.84213,0.84236,182200000.0
2008-01-28 13:25:00,0.84242,0.84245,0.8421,0.84225,208400000.0
2008-01-28 13:30:00,0.84235,0.84239,0.84206,0.84224,107600000.0
2008-01-28 13:35:00,0.84212,0.84238,0.842,0.84234,137400000.0
2008-01-28 13:40:00,0.84241,0.84249,0.84205,0.84221,185400000.0
2008-01-28 13:45:00,0.84232,0.8431,0.84228,0.84305,115200000.0
2008-01-28 13:50:00,0.84299,0.84299,0.84243,0.84252,150400000.0
2008-01-28 13:55:00,0.84248,0.84359,0.84248,0.8434,169800000.0
2008-01-28 14:00:00,0.84324,0.84336,0.8431,0.84327,130000000.0
2008-01-28 14:05:00,0.84336,0.8438,0.84336,0.84374,157200000.0
2008-01-28 14:10:00,0.8436,0.8436,0.84298,0.8431,121600000.0
2008-01-28 14:15:00,0.84312,0.84325,0.8426,0.84309,139600000.0
2008-01-28 14:20:00,0.84299,0.843,0.8421,0.8426,123400000.0
2008-01-28 14:25:00,0.84227,0.84335,0.84226,0.84335,104400000.0
2008-01-28 14:30:00,0.84342,0.84356,0.84317,0.84343,66400000.0
2008-01-28 14:35:00,0.84347,0.84352,0.84308,0.84318,75200000.0
2008-01-28 14:40:00,0.84328,0.8436,0.84319,0.84354,61600000.0
2008-01-28 14:45:00,0.84352,0.84362,0.84292,0.84292,57600000.0
2008-01-28 14:50:00,0.84302,0.84313,0.84281,0.84286,66600000.0
2008-01-28 14:55:00,0.843,0.84349,0.84267,0.84349,67000000.0
2008-01-28 15:00:00,0.84347,0.84386,0.84223,0.84386,62200000.0
2008-01-28 15:05:00,0.84395,0.84432,0.84314,0.84432,71400000.0
2008-01-28 15:10:00,0.84441,0.84533,0.8443,0.8443,62400000.0
2008-01-28 15:15:00,0.84422,0.84444,0.84382,0.84406,63400000.0
2008-01-28 15:20:00,0.84429,0.84465,0.84395,0.84395,73000000.0
2008-01-28 15:25:00,0.84394,0.84411,0.84317,0.84361,68400000.0
2008-01-28 15:30:00,0.84348,0.84426,0.84348,0.84384,61200000.0
2008-01-28 15:35:00,0.84368,0.84377,0.84324,0.84324,67200000.0
2008-01-28 15:40:00,0.84322,0.84356,0.84294,0.84341,67200000.0
2008-01-28 15:45:00,0.84356,0.84396,0.84301,0.84301,78600000.0
2008-01-28 15:50:00,0.84292,0.84338,0.84283,0.84283,71200000.0
2008-01-28 15:55:00,0.84288,0.84362,0.8428,0.84346,70800000.0
2008-01-28 16:00:00,0.84365,0.84379,0.84269,0.84343,67600000.0
2008-01-28 16:05:00,0.84354,0.84394,0.84324,0.84394,72400000.0
2008-01-28 16:10:00,0.84378,0.84379,0.84345,0.84379,68200000.0
2008-01-28 16:15:00,0.84391,0.84447,0.84346,0.84419,62400000.0
2008-01-28 16:20:00,0.84405,0.84406,0.84332,0.84332,68600000.0
2008-01-28 16:25:00,0.84337,0.84367,0.84337,0.84361,71200000.0
2008-01-28 16:30:00,0.84379,0.84386,0.84311,0.84361,62400000.0
2008-01-28 16:35:00,0.84361,0.84361,0.84234,0.84253,72800000.0
2008-01-28 16:40:00,0.84262,0.84275,0.84217,0.84275,70200000.0
2008-01-28 16:45:00,0.84278,0.8434,0.84265,0.84299,76800000.0
2008-01-28 16:50:00,0.843,0.84366,0.84297,0.84357,58000000.0
2008-01-28 16:55:00,0.84355,0.84374,0.843,0.84326,66400000.0
2008-01-28 17:00:00,0.84287,0.84287,0.84152,0.84181,67200000.0
2008-01-28 17:05:00,0.84147,0.8416,0.84079,0.84079,62400000.0
2008-01-28 17:10:00,0.84069,0.84131,0.84063,0.841,65600000.0
2008-01-28 17:15:00,0.84098,0.84167,0.84095,0.84106,67600000.0
2008-01-28 17:20:00,0.84108,0.84255,0.84106,0.84221,67000000.0
2008-01-28 17:25:00,0.84209,0.8428,0.84178,0.8428,59200000.0
2008-01-28 17:30:00,0.84271,0.84271,0.84165,0.84167,66000000.0
2008-01-28 17:35:00,0.8422,0.84252,0.84196,0.84202,68800000.0
2008-01-28 17:40:00,0.84201,0.84275,0.84194,0.8427,72800000.0
2008-01-28 17:45:00,0.84313,0.84323,0.84303,0.84307,68800000.0
2008-01-28 17:50:00,0.84323,0.84398,0.84302,0.84355,64400000.0
2008-01-28 17:55:00,0.84307,0.84377,0.84297,0.84314,62400000.0
2008-01-28 18:00:00,0.84303,0.84348,0.84277,0.84313,68800000.0
2008-01-28 18:05:00,0.84316,0.84351,0.84305,0.84339,67200000.0
2008-01-28 18:10:00,0.84317,0.84355,0.84287,0.84293,57600000.0
2008-01-28 18:15:00,0.84279,0.84343,0.84253,0.84253,64200000.0
2008-01-28 18:20:00,0.8424,0.84324,0.8424,0.84324,65600000.0
2008-01-28 18:25:00,0.84337,0.84337,0.84197,0.84315,75200000.0
2008-01-28 18:30:00,0.84275,0.84469,0.84251,0.84469,70800000.0
2008-01-28 18:35:00,0.84435,0.84435,0.84317,0.84353,65600000.0
2008-01-28 18:40:00,0.84366,0.84382,0.84318,0.84326,73600000.0
2008-01-28 18:45:00,0.84302,0.84305,0.84234,0.84266,64000000.0
2008-01-28 18:50:00,0.84274,0.84286,0.8424,0.8426,80400000.0
2008-01-28 18:55:00,0.84223,0.84284,0.84206,0.84254,67600000.0
2008-01-28 19:00:00,0.84246,0.84257,0.84216,0.8423,67200000.0
2008-01-28 19:05:00,0.84244,0.84256,0.84218,0.84252,64000000.0
2008-01-28 19:10:00,0.84257,0.84267,0.84183,0.84217,67200000.0
2008-01-28 19:15:00,0.84241,0.84281,0.84171,0.84269,58400000.0
2008-01-28 19:20:00,0.84258,0.84289,0.84257,0.84276,56000000.0
2008-01-28 19:25:00,0.84303,0.84327,0.84272,0.84327,65600000.0
2008-01-28 19:30:00,0.84339,0.84378,0.84305,0.8436,65600000.0
2008-01-28 19:35:00,0.84306,0.84371,0.84295,0.84371,65600000.0
2008-01-28 19:40:00,0.84384,0.84514,0.84378,0.84469,61800000.0
2008-01-28 19:45:00,0.84476,0.84594,0.84476,0.84558,57600000.0
2008-01-28 19:50:00,0.84572,0.84587,0.84538,0.84546,73600000.0
2008-01-28 19:55:00,0.84554,0.84603,0.84536,0.84603,68800000.0
2008-01-28 20:00:00,0.84596,0.84607,0.8455,0.8457,67600000.0
2008-01-28 20:05:00,0.84555,0.8458,0.84483,0.84486,64400000.0
2008-01-28 20:10:00,0.84495,0.84498,0.84457,0.84462,70000000.0
2008-01-28 20:15:00,0.84468,0.84507,0.84468,0.84506,67200000.0
2008-01-28 20:20:00,0.84498,0.84546,0.84498,0.84528,66000000.0
2008-01-28 20:25:00,0.84521,0.84538,0.8447,0.8447,56400000.0
2008-01-28 20:30:00,0.8451,0.84514,0.84405,0.8451,72400000.0
2008-01-28 20:35:00,0.84504,0.84548,0.84483,0.84496,61600000.0
2008-01-28 20:40:00,0.84497,0.84505,0.84481,0.84497,70800000.0
2008-01-28 20:45:00,0.84501,0.84547,0.84473,0.84547,68600000.0
2008-01-28 20:50:00,0.8454,0.84553,0.84489,0.84546,61200000.0
2008-01-28 20:55:00,0.84536,0.84578,0.84521,0.84534,59600000.0
2008-01-28 21:00:00,0.84519,0.84552,0.84497,0.84534,67600000.0
2008-01-28 21:05:00,0.84547,0.84554,0.84506,0.84524,69200000.0
2008-01-28 21:10:00,0.8454,0.84556,0.84534,0.84545,59200000.0
2008-01-28 21:15:00,0.84549,0.84592,0.84512,0.84592,70400000.0
2008-01-28 21:20:00,0.84583,0.84631,0.84572,0.84631,70200000.0
2008-01-28 21:25:00,0.84632,0.84661,0.84604,0.84634,70400000.0
2008-01-28 21:30:00,0.84631,0.84651,0.84544,0.84651,62200000.0
2008-01-28 21:35:00,0.84661,0.84664,0.84603,0.84607,70200000.0
2008-01-28 21:40:00,0.84572,0.84677,0.84572,0.84657,64800000.0
2008-01-28 21:45:00,0.8464,0.8466,0.84575,0.84575,62400000.0
2008-01-28 21:50:00,0.84572,0.84574,0.84528,0.84553,75600000.0
2008-01-28 21:55:00,0.84545,0.84565,0.84455,0.84565,63800000.0
2008-01-28 22:00:00,0.84578,0.84624,0.84562,0.84624,76000000.0
2008-01-28 22:05:00,0.84644,0.84653,0.84621,0.84633,54400000.0
2008-01-28 22:10:00,0.8463,0.8463,0.84558,0.84558,62800000.0
2008-01-28 22:15:00,0.84541,0.84549,0.84498,0.84529,56400000.0
2008-01-28 22:20:00,0.84549,0.84549,0.84472,0.8454,50000000.0
2008-01-28 22:25:00,0.84543,0.84565,0.84499,0.84565,68800000.0
2008-01-28 22:30:00,0.84565,0.84622,0.84542,0.84608,66600000.0
2008-01-28 22:35:00,0.84624,0.84627,0.84564,0.8461,64400000.0
2008-01-28 22:40:00,0.84643,0.84668,0.84643,0.84643,61800000.0
2008-01-28 22:45:00,0.84631,0.84704,0.84608,0.84694,68800000.0
2008-01-28 22:50:00,0.84686,0.84686,0.84623,0.84662,62400000.0
2008-01-28 22:55:00,0.84666,0.84666,0.84567,0.84567,60800000.0
2008-01-28 23:00:00,0.84616,0.84624,0.84596,0.84614,64000000.0
2008-01-28 23:05:00,0.84613,0.84646,0.84507,0.84646,64000000.0
2008-01-28 23:10:00,0.8463,0.84643,0.84611,0.84631,63400000.0
2008-01-28 23:15:00,0.84632,0.84649,0.84607,0.84614,65400000.0
2008-01-28 23:20:00,0.84624,0.84627,0.8455,0.84609,54400000.0
2008-01-28 23:25:00,0.84617,0.84632,0.846,0.84632,62400000.0
2008-01-28 23:30:00,0.8463,0.84641,0.8459,0.8461,56400000.0
2008-01-28 23:35:00,0.84605,0.84605,0.84579,0.84595,66000000.0
2008-01-28 23:40:00,0.84593,0.84593,0.84569,0.84593,65600000.0
2008-01-28 23:45:00,0.8459,0.84631,0.84473,0.84577,61200000.0
2008-01-28 23:50:00,0.8459,0.84616,0.84569,0.846,61800000.0
2008-01-28 23:55:00,0.84603,0.84636,0.8458,0.84626,73600000.0
2008-01-29 00:00:00,0.84621,0.84725,0.84608,0.84709,65600000.0
2008-01-29 00:05:00,0.84696,0.84741,0.84692,0.84715,64000000.0
2008-01-29 00:10:00,0.84707,0.84726,0.84678,0.8471,56000000.0
2008-01-29 00:15:00,0.8471,0.84772,0.84682,0.8477,55400000.0
2008-01-29 00:20:00,0.84763,0.84786,0.84739,0.84767,57600000.0
2008-01-29 00:25:00,0.84801,0.84801,0.84765,0.84776,58400000.0
2008-01-29 00:30:00,0.84777,0.84788,0.84723,0.84743,60800000.0
2008-01-29 00:35:00,0.84742,0.84742,0.84691,0.84707,57600000.0
2008-01-29 00:40:00,0.84722,0.84756,0.84649,0.84752,70800000.0
2008-01-29 00:45:00,0.84758,0.84758,0.84683,0.84685,69200000.0
2008-01-29 00:50:00,0.84683,0.8472,0.84661,0.84718,58600000.0
2008-01-29 00:55:00,0.847,0.84714,0.84661,0.84661,72000000.0
2008-01-29 01:00:00,0.8462,0.84681,0.8462,0.84631,65600000.0
2008-01-29 01:05:00,0.84681,0.8471,0.84648,0.84684,46400000.0
2008-01-29 01:10:00,0.84659,0.84694,0.84643,0.84684,61800000.0
2008-01-29 01:15:00,0.84683,0.84691,0.84632,0.84682,67000000.0
2008-01-29 01:20:00,0.84675,0.84682,0.84632,0.84651,60800000.0
2008-01-29 01:25:00,0.84652,0.84653,0.84608,0.84617,66000000.0
2008-01-29 01:30:00,0.84635,0.84679,0.84539,0.84651,60800000.0
2008-01-29 01:35:00,0.84641,0.84669,0.84608,0.8465,65600000.0
2008-01-29 01:40:00,0.84651,0.84696,0.84617,0.84696,70400000.0
2008-01-29 01:45:00,0.84697,0.84697,0.84656,0.84691,66600000.0
2008-01-29 01:50:00,0.84686,0.84714,0.84677,0.84713,68800000.0
2008-01-29 01:55:00,0.84716,0.84732,0.84708,0.84712,70800000.0
2008-01-29 02:00:00,0.84724,0.84742,0.84702,0.84723,97600000.0
2008-01-29 02:05:00,0.84724,0.84747,0.84611,0.84742,51200000.0
2008-01-29 02:10:00,0.8472,0.84769,0.8472,0.84741,33600000.0
2008-01-29 02:15:00,0.84743,0.84755,0.84715,0.84736,67600000.0
2008-01-29 02:20:00,0.84728,0.84759,0.84641,0.84727,73600000.0
2008-01-29 02:25:00,0.84749,0.84817,0.84732,0.84782,65600000.0
2008-01-29 02:30:00,0.84742,0.8479,0.84738,0.84754,74000000.0
2008-01-29 02:35:00,0.8475,0.84797,0.8475,0.84788,47200000.0
2008-01-29 02:40:00,0.84784,0.84789,0.8475,0.84773,68200000.0
2008-01-29 02:45:00,0.84764,0.84773,0.84728,0.84728,56000000.0
2008-01-29 02:50:00,0.84724,0.84766,0.84702,0.84747,59200000.0
2008-01-29 02:55:00,0.84732,0.84737,0.84677,0.84728,68800000.0
2008-01-29 03:00:00,0.84726,0.84726,0.84628,0.84721,64000000.0
2008-01-29 03:05:00,0.84722,0.84722,0.84675,0.84696,57800000.0
2008-01-29 03:10:00,0.84703,0.84734,0.84694,0.84734,69000000.0
2008-01-29 03:15:00,0.84732,0.84812,0.84696,0.84806,69800000.0
2008-01-29 03:20:00,0.84816,0.84816,0.84732,0.84732,55800000.0
2008-01-29 03:25:00,0.84735,0.8476,0.84715,0.84721,81600000.0
2008-01-29 03:30:00,0.84675,0.84722,0.84667,0.84676,65600000.0
2008-01-29 03:35:00,0.84668,0.84715,0.84663,0.84715,66400000.0
2008-01-29 03:40:00,0.84711,0.84725,0.84684,0.84699,70800000.0
2008-01-29 03:45:00,0.84698,0.8474,0.84693,0.84734,59600000.0
2008-01-29 03:50:00,0.8473,0.8473,0.84622,0.84633,50000000.0
2008-01-29 03:55:00,0.8468,0.84744,0.84669,0.84671,66600000.0
2008-01-29 04:00:00,0.84658,0.84682,0.84561,0.84659,82400000.0
2008-01-29 04:05:00,0.84679,0.84721,0.84672,0.84672,68200000.0
2008-01-29 04:10:00,0.84689,0.84717,0.84684,0.84693,70800000.0
2008-01-29 04:15:00,0.84626,0.84697,0.84626,0.84683,67600000.0
2008-01-29 04:20:00,0.84685,0.84685,0.84636,0.84636,62400000.0
2008-01-29 04:25:00,0.84621,0.84621,0.84481,0.84531,64000000.0
2008-01-29 04:30:00,0.84523,0.84524,0.84495,0.84495,64000000.0
2008-01-29 04:35:00,0.84502,0.84512,0.84392,0.84512,59600000.0
2008-01-29 04:40:00,0.84512,0.84512,0.84366,0.8445,65600000.0
2008-01-29 04:45:00,0.84434,0.84463,0.84407,0.84407,54200000.0
2008-01-29 04:50:00,0.84464,0.84467,0.84423,0.8444,51000000.0
2008-01-29 04:55:00,0.84449,0.84478,0.84446,0.84454,85800000.0
2008-01-29 05:00:00,0.8448,0.84493,0.84458,0.84471,66000000.0
2008-01-29 05:05:00,0.84462,0.84502,0.84456,0.84502,67600000.0
2008-01-29 05:10:00,0.84481,0.84498,0.84409,0.84493,81600000.0
2008-01-29 05:15:00,0.84493,0.84501,0.8442,0.84456,53200000.0
2008-01-29 05:20:00,0.84462,0.84493,0.84404,0.84488,63400000.0
2008-01-29 05:25:00,0.84503,0.84503,0.84444,0.845,85800000.0
2008-01-29 05:30:00,0.84492,0.84502,0.8446,0.84481,66400000.0
2008-01-29 05:35:00,0.84484,0.84485,0.84452,0.84455,54800000.0
2008-01-29 05:40:00,0.84464,0.84479,0.84437,0.84437,62400000.0
2008-01-29 05:45:00,0.84445,0.84457,0.84431,0.8444,80000000.0
2008-01-29 05:50:00,0.8445,0.84481,0.8445,0.84468,60200000.0
2008-01-29 05:55:00,0.84462,0.84482,0.84459,0.84471,91200000.0
2008-01-29 06:00:00,0.84461,0.84509,0.84447,0.84504,73600000.0
2008-01-29 06:05:00,0.84494,0.84521,0.8449,0.84503,59200000.0
2008-01-29 06:10:00,0.845,0.84514,0.84428,0.84492,70400000.0
2008-01-29 06:15:00,0.84475,0.84521,0.84474,0.84511,72400000.0
2008-01-29 06:20:00,0.8451,0.8451,0.84433,0.84508,57600000.0
2008-01-29 06:25:00,0.84507,0.84517,0.84368,0.84503,70400000.0
2008-01-29 06:30:00,0.84506,0.84519,0.84502,0.84502,44800000.0
2008-01-29 06:35:00,0.84515,0.84525,0.84466,0.84467,60400000.0
2008-01-29 06:40:00,0.84461,0.84465,0.84413,0.84447,57000000.0
2008-01-29 06:45:00,0.84444,0.84493,0.84426,0.84493,69200000.0
2008-01-29 06:50:00,0.84472,0.84491,0.84425,0.84443,71800000.0
2008-01-29 06:55:00,0.84448,0.84463,0.84384,0.8441,67200000.0
2008-01-29 07:00:00,0.84408,0.84469,0.84375,0.84469,70400000.0
2008-01-29 07:05:00,0.84488,0.84506,0.84479,0.84497,64000000.0
2008-01-29 07:10:00,0.84492,0.845,0.84447,0.8449,67200000.0
2008-01-29 07:15:00,0.84504,0.8454,0.84488,0.84533,67200000.0
2008-01-29 07:20:00,0.84517,0.84534,0.84489,0.84523,59200000.0
2008-01-29 07:25:00,0.8452,0.84531,0.84489,0.8451,56000000.0
2008-01-29 07:30:00,0.84512,0.84559,0.845,0.84559,57400000.0
2008-01-29 07:35:00,0.84581,0.84583,0.8455,0.84563,78200000.0
2008-01-29 07:40:00,0.84512,0.84587,0.84512,0.8457,74000000.0
2008-01-29 07:45:00,0.84571,0.84582,0.84521,0.84566,86600000.0
2008-01-29 07:50:00,0.84565,0.84577,0.84542,0.84571,57600000.0
2008-01-29 07:55:00,0.84567,0.84608,0.84482,0.84592,73000000.0
2008-01-29 08:00:00,0.84586,0.84613,0.84565,0.84583,60800000.0
2008-01-29 08:05:00,0.84585,0.84629,0.8458,0.84629,75200000.0
2008-01-29 08:10:00,0.8464,0.8464,0.84596,0.84603,95600000.0
2008-01-29 08:15:00,0.846,0.84616,0.84585,0.84595,78400000.0
2008-01-29 08:20:00,0.84588,0.84602,0.84566,0.84583,92200000.0
2008-01-29 08:25:00,0.84578,0.84591,0.84547,0.84582,86200000.0
2008-01-29 08:30:00,0.84561,0.8463,0.84556,0.8463,131600000.0
2008-01-29 08:35:00,0.8464,0.8465,0.846,0.84614,116800000.0
2008-01-29 08:40:00,0.84631,0.84643,0.84598,0.84643,89000000.0
2008-01-29 08:45:00,0.84639,0.84676,0.84639,0.84649,123600000.0
2008-01-29 08:50:00,0.8466,0.84686,0.8466,0.84686,183800000.0
2008-01-29 08:55:00,0.84692,0.84708,0.84641,0.84667,133200000.0
2008-01-29 09:00:00,0.84684,0.84712,0.84627,0.84643,146400000.0
2008-01-29 09:05:00,0.84656,0.8476,0.84656,0.84717,146800000.0
2008-01-29 09:10:00,0.84727,0.84774,0.84648,0.84742,135400000.0
2008-01-29 09:15:00,0.84754,0.84806,0.84752,0.84781,178800000.0
2008-01-29 09:20:00,0.84777,0.84778,0.84727,0.84754,175400000.0
2008-01-29 09:25:00,0.84751,0.84783,0.84744,0.84768,208400000.0
2008-01-29 09:30:00,0.84763,0.84803,0.84763,0.84791,146000000.0
2008-01-29 09:35:00,0.84789,0.84834,0.84771,0.84819,232400000.0
2008-01-29 09:40:00,0.84795,0.84815,0.84759,0.8481,227200000.0
2008-01-29 09:45:00,0.84811,0.84861,0.84803,0.84861,132200000.0
2008-01-29 09:50:00,0.84841,0.84841,0.84794,0.84834,320800000.0
2008-01-29 09:55:00,0.84838,0.84875,0.84813,0.84813,233800000.0
2008-01-29 10:00:00,0.84799,0.84902,0.84794,0.84902,267000000.0
2008-01-29 10:05:00,0.84903,0.84903,0.84805,0.84883,261200000.0
2008-01-29 10:10:00,0.84893,0.84918,0.84808,0.84911,305200000.0
2008-01-29 10:15:00,0.84902,0.84936,0.84893,0.84907,227600000.0
2008-01-29 10:20:00,0.84921,0.84943,0.84827,0.84827,204200000.0
2008-01-29 10:25:00,0.84772,0.84811,0.84743,0.84789,372000000.0
2008-01-29 10:30:00,0.84786,0.8482,0.84749,0.84758,201600000.0
2008-01-29 10:35:00,0.84755,0.84766,0.84712,0.84743,122600000.0
2008-01-29 10:40:00,0.84755,0.84786,0.8475,0.84756,103800000.0
2008-01-29 10:45:00,0.84769,0.84815,0.84747,0.84777,146400000.0
2008-01-29 10:50:00,0.84784,0.84784,0.84731,0.84767,182800000.0
2008-01-29 10:55:00,0.84784,0.84854,0.84784,0.84825,232800000.0
2008-01-29 11:00:00,0.84805,0.84845,0.84776,0.84781,194800000.0
2008-01-29 11:05:00,0.84771,0.84794,0.84771,0.84794,160400000.0
2008-01-29 11:10:00,0.84806,0.84889,0.84789,0.84868,317400000.0
2008-01-29 11:15:00,0.84851,0.84905,0.84838,0.84893,128200000.0
2008-01-29 11:20:00,0.84915,0.84916,0.84892,0.84913,226800000.0
2008-01-29 11:25:00,0.84915,0.84963,0.84893,0.84957,171600000.0
2008-01-29 11:30:00,0.84952,0.84953,0.84831,0.84952,171800000.0
2008-01-29 11:35:00,0.84954,0.85002,0.84954,0.84999,201200000.0
2008-01-29 11:40:00,0.85003,0.85057,0.85,0.85053,170400000.0
2008-01-29 11:45:00,0.84999,0.85097,0.84999,0.85065,208600000.0
2008-01-29 11:50:00,0.85062,0.8507,0.8504,0.85048,199800000.0
2008-01-29 11:55:00,0.85062,0.85088,0.85062,0.85068,237600000.0
2008-01-29 12:00:00,0.85061,0.85099,0.85028,0.85033,143200000.0
2008-01-29 12:05:00,0.851,0.851,0.85052,0.85068,90400000.0
2008-01-29 12:10:00,0.85064,0.85111,0.85064,0.85096,125200000.0
2008-01-29 12:15:00,0.85105,0.85108,0.85069,0.85069,205600000.0
2008-01-29 12:20:00,0.85064,0.85108,0.85012,0.85106,199000000.0
2008-01-29 12:25:00,0.85098,0.85179,0.85049,0.85049,251000000.0
2008-01-29 12:30:00,0.85133,0.85151,0.85035,0.85151,193600000.0
2008-01-29 12:35:00,0.85152,0.85152,0.85059,0.85113,166000000.0
2008-01-29 12:40:00,0.85099,0.85115,0.85072,0.85081,92800000.0
2008-01-29 12:45:00,0.85084,0.85092,0.85049,0.85058,228000000.0
2008-01-29 12:50:00,0.85059,0.8508,0.84995,0.85048,125800000.0
2008-01-29 12:55:00,0.85057,0.85088,0.85009,0.85082,154000000.0
2008-01-29 13:00:00,0.85088,0.85119,0.85084,0.851,101800000.0
2008-01-29 13:05:00,0.85097,0.85103,0.85072,0.85084,132800000.0
2008-01-29 13:10:00,0.85078,0.85092,0.85055,0.85087,152800000.0
2008-01-29 13:15:00,0.85101,0.85107,0.85067,0.85096,245200000.0
2008-01-29 13:20:00,0.85102,0.85169,0.85087,0.85124,183200000.0
2008-01-29 13:25:00,0.85123,0.85156,0.8511,0.85137,208400000.0
2008-01-29 13:30:00,0.85139,0.85139,0.85085,0.85108,107200000.0
2008-01-29 13:35:00,0.85106,0.85106,0.85027,0.85035,137600000.0
2008-01-29 13:40:00,0.85015,0.8506,0.84995,0.85048,184600000.0
2008-01-29 13:45:00,0.85039,0.85064,0.85001,0.85024,115000000.0
2008-01-29 13:50:00,0.85041,0.85044,0.84989,0.85014,151400000.0
2008-01-29 13:55:00,0.85004,0.85084,0.85004,0.85077,170600000.0
2008-01-29 14:00:00,0.85064,0.85076,0.85029,0.85032,129400000.0
2008-01-29 14:05:00,0.8503,0.85064,0.84998,0.85004,156200000.0
2008-01-29 14:10:00,0.85012,0.85032,0.84998,0.85027,121600000.0
2008-01-29 14:15:00,0.85015,0.85037,0.85006,0.85018,140600000.0
2008-01-29 14:20:00,0.85019,0.8505,0.85008,0.85042,126800000.0
2008-01-29 14:25:00,0.85049,0.85156,0.85038,0.85135,102800000.0
2008-01-29 14:30:00,0.85133,0.85133,0.85059,0.8506,65600000.0
2008-01-29 14:35:00,0.8504,0.85064,0.85036,0.85058,75200000.0
2008-01-29 14:40:00,0.85051,0.85088,0.85041,0.85041,60800000.0
2008-01-29 14:45:00,0.85049,0.85118,0.85048,0.85111,58000000.0
2008-01-29 14:50:00,0.8513,0.8514,0.85084,0.85086,67600000.0
2008-01-29 14:55:00,0.85068,0.85079,0.85016,0.85032,67200000.0
2008-01-29 15:00:00,0.85028,0.85077,0.84967,0.85054,63200000.0
2008-01-29 15:05:00,0.85055,0.85055,0.84972,0.85013,71800000.0
2008-01-29 15:10:00,0.84987,0.85034,0.84971,0.85021,62800000.0
2008-01-29 15:15:00,0.85033,0.85056,0.85009,0.85032,64000000.0
2008-01-29 15:20:00,0.85034,0.8512,0.85007,0.85108,73600000.0
2008-01-29 15:25:00,0.85092,0.85118,0.85067,0.85091,67200000.0
2008-01-29 15:30:00,0.85124,0.85248,0.85109,0.85197,60200000.0
2008-01-29 15:35:00,0.85173,0.85222,0.85143,0.85196,66600000.0
2008-01-29 15:40:00,0.85203,0.85299,0.85195,0.85291,67200000.0
2008-01-29 15:45:00,0.85284,0.85284,0.85221,0.85244,77800000.0
2008-01-29 15:50:00,0.85255,0.85286,0.85234,0.85246,70800000.0
2008-01-29 15:55:00,0.85271,0.85313,0.85245,0.85248,70400000.0
2008-01-29 16:00:00,0.85236,0.85255,0.85141,0.85225,67600000.0
2008-01-29 16:05:00,0.85251,0.85275,0.85187,0.85212,72000000.0
2008-01-29 16:10:00,0.85224,0.85241,0.85196,0.85224,70000000.0
2008-01-29 16:15:00,0.85213,0.85259,0.85161,0.85171,62400000.0
2008-01-29 16:20:00,0.8521,0.85229,0.85128,0.85132,69200000.0
2008-01-29 16:25:00,0.85141,0.85166,0.85098,0.85153,71200000.0
2008-01-29 16:30:00,0.85141,0.85159,0.85091,0.85155,62800000.0
2008-01-29 16:35:00,0.85147,0.85166,0.85064,0.85147,72000000.0
2008-01-29 16:40:00,0.8515,0.85159,0.85122,0.85156,70800000.0
2008-01-29 16:45:00,0.85136,0.85149,0.85077,0.85138,77200000.0
2008-01-29 16:50:00,0.85151,0.85159,0.85083,0.85122,58000000.0
2008-01-29 16:55:00,0.85124,0.85165,0.8508,0.8508,65600000.0
2008-01-29 17:00:00,0.85042,0.85094,0.85002,0.85094,67600000.0
2008-01-29 17:05:00,0.8512,0.8519,0.85117,0.85156,61800000.0
2008-01-29 17:10:00,0.85149,0.8526,0.85145,0.85231,65600000.0
2008-01-29 17:15:00,0.85219,0.85219,0.85163,0.85163,66600000.0
2008-01-29 17:20:00,0.85181,0.85198,0.85173,0.85193,68000000.0
2008-01-29 17:25:00,0.8519,0.85239,0.8519,0.85192,59600000.0
2008-01-29 17:30:00,0.85195,0.85211,0.85126,0.85203,66000000.0
2008-01-29 17:35:00,0.85171,0.85186,0.8512,0.85147,68800000.0
2008-01-29 17:40:00,0.85114,0.85114,0.85042,0.85077,71600000.0
2008-01-29 17:45:00,0.85084,0.85113,0.8507,0.85113,69000000.0
2008-01-29 17:50:00,0.85115,0.85115,0.85074,0.85091,64000000.0
2008-01-29 17:55:00,0.85066,0.85089,0.85042,0.85086,62800000.0
2008-01-29 18:00:00,0.85121,0.85154,0.85105,0.85125,68800000.0
2008-01-29 18:05:00,0.85134,0.85176,0.85134,0.85176,67600000.0
2008-01-29 18:10:00,0.85147,0.85147,0.8509,0.85112,57600000.0
2008-01-29 18:15:00,0.85109,0.85132,0.85097,0.85125,64400000.0
2008-01-29 18:20:00,0.85135,0.85135,0.85068,0.85092,65600000.0
2008-01-29 18:25:00,0.85083,0.85132,0.85026,0.85125,75600000.0
2008-01-29 18:30:00,0.85109,0.85132,0.85099,0.85123,69800000.0
2008-01-29 18:35:00,0.8513,0.85134,0.85091,0.85103,65400000.0
2008-01-29 18:40:00,0.85098,0.85124,0.85072,0.85124,73000000.0
2008-01-29 18:45:00,0.8511,0.85163,0.85099,0.85163,63400000.0
2008-01-29 18:50:00,0.85151,0.85151,0.85103,0.85119,81200000.0
2008-01-29 18:55:00,0.85122,0.85124,0.85084,0.85098,67200000.0
2008-01-29 19:00:00,0.85105,0.85171,0.85098,0.85158,67200000.0
2008-01-29 19:05:00,0.85171,0.85217,0.85128,0.85152,63400000.0
2008-01-29 19:10:00,0.85129,0.85174,0.85122,0.85131,67600000.0
2008-01-29 19:15:00,0.85132,0.85137,0.8502,0.85068,58000000.0
2008-01-29 19:20:00,0.85065,0.85117,0.85004,0.85049,56000000.0
2008-01-29 19:25:00,0.85075,0.85087,0.8502,0.85038,65600000.0
2008-01-29 19:30:00,0.8504,0.85076,0.85,0.85066,65600000.0
2008-01-29 19:35:00,0.85056,0.85066,0.85006,0.85006,65600000.0
2008-01-29 19:40:00,0.85016,0.85051,0.84998,0.85,61800000.0
2008-01-29 19:45:00,0.8498,0.85031,0.8498,0.85011,59600000.0
2008-01-29 19:50:00,0.85018,0.85032,0.84967,0.85021,73600000.0
2008-01-29 19:55:00,0.85021,0.85036,0.84991,0.85022,68600000.0
2008-01-29 20:00:00,0.85021,0.8504,0.84995,0.85018,67200000.0
2008-01-29 20:05:00,0.85,0.85019,0.84982,0.84995,64400000.0
2008-01-29 20:10:00,0.84992,0.84992,0.84935,0.84942,68800000.0
2008-01-29 20:15:00,0.84904,0.84927,0.84892,0.84927,67200000.0
2008-01-29 20:20:00,0.84903,0.84925,0.849,0.84915,65600000.0
2008-01-29 20:25:00,0.84914,0.84932,0.849,0.84903,56000000.0
2008-01-29 20:30:00,0.84918,0.84954,0.84816,0.84951,72400000.0
2008-01-29 20:35:00,0.84956,0.84965,0.84935,0.84948,61200000.0
2008-01-29 20:40:00,0.84952,0.84968,0.84916,0.8496,70400000.0
2008-01-29 20:45:00,0.84957,0.84964,0.84928,0.84942,69200000.0
2008-01-29 20:50:00,0.84936,0.84958,0.84931,0.84938,61200000.0
2008-01-29 20:55:00,0.84924,0.84929,0.84876,0.84893,58000000.0
2008-01-29 21:00:00,0.84885,0.84899,0.84851,0.84858,67200000.0
2008-01-29 21:05:00,0.84873,0.84876,0.84799,0.84806,68800000.0
2008-01-29 21:10:00,0.84837,0.84869,0.84821,0.84862,59200000.0
2008-01-29 21:15:00,0.84843,0.8487,0.84833,0.84863,70200000.0
2008-01-29 21:20:00,0.84859,0.8487,0.8481,0.84837,70200000.0
2008-01-29 21:25:00,0.84832,0.84898,0.84811,0.84898,70400000.0
2008-01-29 21:30:00,0.84893,0.84898,0.84789,0.84878,62800000.0
2008-01-29 21:35:00,0.84874,0.84897,0.84863,0.84897,70800000.0
2008-01-29 21:40:00,0.8489,0.84893,0.84857,0.84869,64000000.0
2008-01-29 21:45:00,0.84808,0.84894,0.84808,0.84864,62800000.0
2008-01-29 21:50:00,0.84873,0.84922,0.84863,0.84922,75200000.0
2008-01-29 21:55:00,0.84924,0.84943,0.84872,0.84924,64000000.0
2008-01-29 22:00:00,0.84922,0.84939,0.84916,0.84939,67200000.0
2008-01-29 22:05:00,0.84927,0.85012,0.84885,0.85012,64400000.0
2008-01-29 22:10:00,0.85024,0.85024,0.84966,0.85009,64400000.0
2008-01-29 22:15:00,0.85006,0.85031,0.84996,0.8503,56000000.0
2008-01-29 22:20:00,0.85031,0.85085,0.85016,0.85085,66000000.0
2008-01-29 22:25:00,0.85063,0.85071,0.84982,0.84993,69200000.0
2008-01-29 22:30:00,0.84993,0.8501,0.84986,0.84998,66600000.0
2008-01-29 22:35:00,0.85004,0.85029,0.8499,0.85013,64000000.0
2008-01-29 22:40:00,0.85004,0.85005,0.84971,0.84971,62400000.0
2008-01-29 22:45:00,0.84966,0.85008,0.84958,0.84999,69200000.0
2008-01-29 22:50:00,0.85,0.85004,0.84968,0.84974,62400000.0
2008-01-29 22:55:00,0.84973,0.8498,0.84945,0.84972,60800000.0
2008-01-29 23:00:00,0.84973,0.85026,0.84951,0.85025,59000000.0
2008-01-29 23:05:00,0.85031,0.85084,0.84953,0.8508,63800000.0
2008-01-29 23:10:00,0.85079,0.85125,0.85071,0.85125,64000000.0
2008-01-29 23:15:00,0.8511,0.85135,0.85088,0.85112,65600000.0
2008-01-29 23:20:00,0.8511,0.85149,0.85085,0.85132,68200000.0
2008-01-29 23:25:00,0.85141,0.85141,0.85091,0.85132,62800000.0
2008-01-29 23:30:00,0.85132,0.85191,0.85132,0.85169,56000000.0
2008-01-29 23:35:00,0.8516,0.85186,0.85154,0.85164,66400000.0
2008-01-29 23:40:00,0.85134,0.8517,0.85106,0.85122,65600000.0
2008-01-29 23:45:00,0.85131,0.85132,0.85011,0.85112,60800000.0
2008-01-29 23:50:00,0.851,0.85103,0.85026,0.85086,62800000.0
2008-01-29 23:55:00,0.85088,0.85098,0.85014,0.85081,52800000.0
2008-01-30 00:00:00,0.85081,0.85082,0.85032,0.85072,65400000.0
2008-01-30 00:05:00,0.85054,0.85064,0.85029,0.8505,64000000.0
2008-01-30 00:10:00,0.85046,0.85064,0.8495,0.84991,55800000.0
2008-01-30 00:15:00,0.85011,0.85023,0.84958,0.84996,56400000.0
2008-01-30 00:20:00,0.84985,0.8502,0.84955,0.84955,57600000.0
2008-01-30 00:25:00,0.84989,0.84992,0.8494,0.84955,61600000.0
2008-01-30 00:30:00,0.84961,0.85043,0.84961,0.85041,60800000.0
2008-01-30 00:35:00,0.85049,0.85054,0.85028,0.85037,44800000.0
2008-01-30 00:40:00,0.85044,0.85044,0.84903,0.84951,70400000.0
2008-01-30 00:45:00,0.84979,0.84979,0.84895,0.84934,68800000.0
2008-01-30 00:50:00,0.84942,0.84976,0.84921,0.84957,59600000.0
2008-01-30 00:55:00,0.84985,0.85034,0.84955,0.84955,72000000.0
2008-01-30 01:00:00,0.84944,0.85002,0.84937,0.84986,54800000.0
2008-01-30 01:05:00,0.84993,0.84993,0.84925,0.84965,52800000.0
2008-01-30 01:10:00,0.84964,0.85007,0.84956,0.85007,63200000.0
2008-01-30 01:15:00,0.85024,0.85083,0.85017,0.85037,67200000.0
2008-01-30 01:20:00,0.85062,0.85121,0.85016,0.85095,62400000.0
2008-01-30 01:25:00,0.85086,0.85101,0.85048,0.8505,65600000.0
2008-01-30 01:30:00,0.85044,0.85055,0.84957,0.85047,56000000.0
2008-01-30 01:35:00,0.8505,0.85052,0.84988,0.84999,65600000.0
2008-01-30 01:40:00,0.85011,0.85036,0.85007,0.85029,72000000.0
2008-01-30 01:45:00,0.85032,0.85036,0.84989,0.85011,67600000.0
2008-01-30 01:50:00,0.85016,0.85035,0.84956,0.84999,69200000.0
2008-01-30 01:55:00,0.85005,0.8502,0.84986,0.84986,59200000.0
2008-01-30 02:00:00,0.85001,0.85007,0.84892,0.84923,90000000.0
2008-01-30 02:05:00,0.84972,0.84979,0.84875,0.84962,59000000.0
2008-01-30 02:10:00,0.84945,0.84982,0.84945,0.84969,38200000.0
2008-01-30 02:15:00,0.84961,0.84973,0.84867,0.84884,67200000.0
2008-01-30 02:20:00,0.84873,0.84942,0.84813,0.84934,74000000.0
2008-01-30 02:25:00,0.8494,0.84946,0.84923,0.84946,38800000.0
2008-01-30 02:30:00,0.8493,0.84982,0.84906,0.84982,78400000.0
2008-01-30 02:35:00,0.84992,0.85028,0.84975,0.8501,57600000.0
2008-01-30 02:40:00,0.85006,0.85054,0.85004,0.85054,68200000.0
2008-01-30 02:45:00,0.84986,0.85054,0.84986,0.85018,56000000.0
2008-01-30 02:50:00,0.85018,0.8503,0.84974,0.84982,61600000.0
2008-01-30 02:55:00,0.85005,0.85016,0.84954,0.84954,68800000.0
2008-01-30 03:00:00,0.8493,0.8498,0.84899,0.84971,59200000.0
2008-01-30 03:05:00,0.84977,0.84977,0.84936,0.84957,57600000.0
2008-01-30 03:10:00,0.84954,0.84973,0.84913,0.84939,68800000.0
2008-01-30 03:15:00,0.84948,0.84951,0.84917,0.84949,70400000.0
2008-01-30 03:20:00,0.84959,0.84959,0.84885,0.84958,56000000.0
2008-01-30 03:25:00,0.84943,0.8497,0.84943,0.84946,81600000.0
2008-01-30 03:30:00,0.84949,0.84959,0.84891,0.84901,65600000.0
2008-01-30 03:35:00,0.84904,0.84932,0.84899,0.84932,64800000.0
2008-01-30 03:40:00,0.84922,0.84927,0.84895,0.84915,59600000.0
2008-01-30 03:45:00,0.84918,0.84938,0.84907,0.84908,59200000.0
2008-01-30 03:50:00,0.84908,0.84922,0.84823,0.84904,51200000.0
2008-01-30 03:55:00,0.84875,0.84977,0.84875,0.84975,67200000.0
2008-01-30 04:00:00,0.84976,0.84996,0.84891,0.84969,81600000.0
2008-01-30 04:05:00,0.84981,0.85008,0.8493,0.84937,68800000.0
2008-01-30 04:10:00,0.84975,0.84986,0.84928,0.84928,70800000.0
2008-01-30 04:15:00,0.84926,0.84962,0.84921,0.84946,67600000.0
2008-01-30 04:20:00,0.84943,0.84968,0.84932,0.84939,61200000.0
2008-01-30 04:25:00,0.84936,0.84936,0.84834,0.84894,61200000.0
2008-01-30 04:30:00,0.84922,0.84944,0.84909,0.84944,68800000.0
2008-01-30 04:35:00,0.84954,0.84956,0.84841,0.84911,59200000.0
2008-01-30 04:40:00,0.84936,0.84988,0.84919,0.84978,65600000.0
2008-01-30 04:45:00,0.84994,0.85053,0.84969,0.85025,59600000.0
2008-01-30 04:50:00,0.84995,0.85038,0.84987,0.85028,52000000.0
2008-01-30 04:55:00,0.85036,0.85036,0.84977,0.85004,85200000.0
2008-01-30 05:00:00,0.85005,0.85015,0.84987,0.85007,65600000.0
2008-01-30 05:05:00,0.84984,0.85022,0.84962,0.8497,69200000.0
2008-01-30 05:10:00,0.85023,0.85033,0.85004,0.85006,73600000.0
2008-01-30 05:15:00,0.85006,0.85016,0.84956,0.84969,46400000.0
2008-01-30 05:20:00,0.84957,0.84966,0.84874,0.84948,64000000.0
2008-01-30 05:25:00,0.84953,0.84992,0.84928,0.8498,86800000.0
2008-01-30 05:30:00,0.84964,0.84971,0.84945,0.84945,65800000.0
2008-01-30 05:35:00,0.84971,0.84996,0.84957,0.84996,54400000.0
2008-01-30 05:40:00,0.84989,0.85006,0.84957,0.84957,62400000.0
2008-01-30 05:45:00,0.8497,0.84981,0.84941,0.84972,79400000.0
2008-01-30 05:50:00,0.84975,0.85006,0.84958,0.85006,61200000.0
2008-01-30 05:55:00,0.85004,0.85015,0.8499,0.84997,91200000.0
2008-01-30 06:00:00,0.84989,0.8499,0.84962,0.84969,77800000.0
2008-01-30 06:05:00,0.84957,0.84975,0.84913,0.84913,52200000.0
2008-01-30 06:10:00,0.849,0.84908,0.84879,0.84891,70400000.0
2008-01-30 06:15:00,0.8488,0.84937,0.84864,0.84937,73600000.0
2008-01-30 06:20:00,0.84939,0.84949,0.84884,0.84908,58000000.0
2008-01-30 06:25:00,0.84904,0.8491,0.84793,0.84884,71200000.0
2008-01-30 06:30:00,0.84842,0.84894,0.84837,0.84893,48400000.0
2008-01-30 06:35:00,0.84891,0.8491,0.84861,0.84897,58600000.0
2008-01-30 06:40:00,0.84875,0.84899,0.84851,0.84885,59200000.0
2008-01-30 06:45:00,0.84879,0.84893,0.8486,0.84881,75600000.0
2008-01-30 06:50:00,0.84877,0.84881,0.84838,0.84847,72000000.0
2008-01-30 06:55:00,0.84852,0.84879,0.84843,0.84871,67600000.0
2008-01-30 07:00:00,0.84872,0.84888,0.84811,0.84884,70400000.0
2008-01-30 07:05:00,0.84871,0.84878,0.84849,0.84875,64000000.0
2008-01-30 07:10:00,0.8487,0.84871,0.84845,0.84856,67200000.0
2008-01-30 07:15:00,0.84865,0.84872,0.84835,0.84849,67200000.0
2008-01-30 07:20:00,0.84874,0.84899,0.84849,0.84894,59200000.0
2008-01-30 07:25:00,0.84902,0.8491,0.84886,0.8491,56400000.0
2008-01-30 07:30:00,0.84901,0.84907,0.84848,0.84885,58000000.0
2008-01-30 07:35:00,0.84885,0.84893,0.84865,0.84884,78400000.0
2008-01-30 07:40:00,0.84844,0.84911,0.84844,0.84893,74400000.0
2008-01-30 07:45:00,0.84913,0.84936,0.84907,0.84931,87600000.0
2008-01-30 07:50:00,0.84944,0.84951,0.84904,0.84932,57000000.0
2008-01-30 07:55:00,0.84915,0.84931,0.84829,0.849,73400000.0
2008-01-30 08:00:00,0.84908,0.84988,0.84908,0.84988,61200000.0
2008-01-30 08:05:00,0.84999,0.85015,0.84972,0.84998,75200000.0
2008-01-30 08:10:00,0.84982,0.84989,0.84926,0.84938,93800000.0
2008-01-30 08:15:00,0.84945,0.84948,0.84871,0.84871,74600000.0
2008-01-30 08:20:00,0.84848,0.84888,0.84848,0.84866,92800000.0
2008-01-30 08:25:00,0.8488,0.84896,0.84837,0.84859,86800000.0
2008-01-30 08:30:00,0.84851,0.8488,0.84814,0.8482,132600000.0
2008-01-30 08:35:00,0.84815,0.84816,0.8478,0.8478,116800000.0
2008-01-30 08:40:00,0.84796,0.84822,0.84781,0.84822,89800000.0
2008-01-30 08:45:00,0.84803,0.8482,0.84777,0.84798,122000000.0
2008-01-30 08:50:00,0.84802,0.84813,0.84752,0.84798,182800000.0
2008-01-30 08:55:00,0.8481,0.84815,0.84771,0.84777,133800000.0
2008-01-30 09:00:00,0.84777,0.84781,0.8475,0.84768,144600000.0
2008-01-30 09:05:00,0.84753,0.84759,0.84697,0.84746,146000000.0
2008-01-30 09:10:00,0.84745,0.84762,0.84655,0.84749,136000000.0
2008-01-30 09:15:00,0.84749,0.84854,0.84685,0.84853,176800000.0
2008-01-30 09:20:00,0.84847,0.84863,0.84729,0.84771,176200000.0
2008-01-30 09:25:00,0.84768,0.84777,0.84735,0.84776,208000000.0
2008-01-30 09:30:00,0.84764,0.84822,0.84743,0.84795,145400000.0
2008-01-30 09:35:00,0.84792,0.84806,0.84766,0.84766,234000000.0
2008-01-30 09:40:00,0.84759,0.84831,0.84759,0.84818,227000000.0
2008-01-30 09:45:00,0.84816,0.84816,0.84734,0.84757,132000000.0
2008-01-30 09:50:00,0.8476,0.84857,0.8476,0.84808,319800000.0
2008-01-30 09:55:00,0.84835,0.84876,0.84767,0.84777,234400000.0
2008-01-30 10:00:00,0.84777,0.84784,0.84729,0.84784,267800000.0
2008-01-30 10:05:00,0.84772,0.84817,0.84772,0.84817,261200000.0
2008-01-30 10:10:00,0.84811,0.84821,0.84661,0.84779,305800000.0
2008-01-30 10:15:00,0.84757,0.84764,0.84714,0.84741,227400000.0
2008-01-30 10:20:00,0.84773,0.848,0.84723,0.848,204800000.0
2008-01-30 10:25:00,0.84803,0.84815,0.84771,0.84815,370400000.0
2008-01-30 10:30:00,0.84809,0.84859,0.84798,0.84833,200200000.0
2008-01-30 10:35:00,0.84843,0.849,0.84812,0.849,123000000.0
2008-01-30 10:40:00,0.84903,0.84908,0.84848,0.84848,104400000.0
2008-01-30 10:45:00,0.84853,0.84866,0.84801,0.84822,145000000.0
2008-01-30 10:50:00,0.84835,0.84835,0.84786,0.84797,182800000.0
2008-01-30 10:55:00,0.84766,0.84812,0.84747,0.84805,231200000.0
2008-01-30 11:00:00,0.84812,0.84852,0.84804,0.84852,198400000.0
2008-01-30 11:05:00,0.84849,0.84879,0.84832,0.84879,160800000.0
2008-01-30 11:10:00,0.84867,0.84873,0.84776,0.84776,317000000.0
2008-01-30 11:15:00,0.84767,0.84792,0.8475,0.84752,121000000.0
2008-01-30 11:20:00,0.84753,0.84767,0.84713,0.84721,228000000.0
2008-01-30 11:25:00,0.8472,0.8472,0.84671,0.84703,171000000.0
2008-01-30 11:30:00,0.84702,0.8471,0.84672,0.84684,171400000.0
2008-01-30 11:35:00,0.84694,0.84697,0.84615,0.84671,201200000.0
2008-01-30 11:40:00,0.8468,0.84692,0.84655,0.84686,169400000.0
2008-01-30 11:45:00,0.84694,0.84758,0.84694,0.84735,208400000.0
2008-01-30 11:50:00,0.84727,0.84776,0.84723,0.84776,200800000.0
2008-01-30 11:55:00,0.84781,0.84795,0.84756,0.84781,237800000.0
2008-01-30 12:00:00,0.84776,0.84819,0.8477,0.8481,144400000.0
2008-01-30 12:05:00,0.84801,0.84808,0.84711,0.84746,89800000.0
2008-01-30 12:10:00,0.84766,0.84769,0.847,0.847,124200000.0
2008-01-30 12:15:00,0.84696,0.84729,0.84661,0.84663,206800000.0
2008-01-30 12:20:00,0.84635,0.84635,0.84552,0.84568,200400000.0
2008-01-30 12:25:00,0.84583,0.84711,0.84582,0.8461,252400000.0
2008-01-30 12:30:00,0.84693,0.84698,0.84601,0.84671,193400000.0
2008-01-30 12:35:00,0.84678,0.84696,0.84672,0.84691,163600000.0
2008-01-30 12:40:00,0.84686,0.8476,0.84665,0.84744,92800000.0
2008-01-30 12:45:00,0.84741,0.84757,0.84726,0.84744,228000000.0
2008-01-30 12:50:00,0.84782,0.84795,0.84728,0.84766,126800000.0
2008-01-30 12:55:00,0.84761,0.84801,0.84745,0.84751,154000000.0
2008-01-30 13:00:00,0.84746,0.84768,0.84735,0.84766,102800000.0
2008-01-30 13:05:00,0.84771,0.8486,0.84759,0.84819,132400000.0
2008-01-30 13:10:00,0.84826,0.84848,0.84821,0.84837,150200000.0
2008-01-30 13:15:00,0.84834,0.84864,0.84831,0.84854,244000000.0
2008-01-30 13:20:00,0.84835,0.84835,0.84765,0.84779,182200000.0
2008-01-30 13:25:00,0.84787,0.84804,0.84772,0.84772,207400000.0
2008-01-30 13:30:00,0.84767,0.84788,0.8474,0.84756,107000000.0
2008-01-30 13:35:00,0.84749,0.84786,0.84731,0.84748,137000000.0
2008-01-30 13:40:00,0.84738,0.8478,0.84733,0.84737,185400000.0
2008-01-30 13:45:00,0.8474,0.84779,0.84735,0.8476,116000000.0
2008-01-30 13:50:00,0.84751,0.84771,0.84731,0.84764,150400000.0
2008-01-30 13:55:00,0.84759,0.84786,0.84754,0.8478,172000000.0
2008-01-30 14:00:00,0.8478,0.84831,0.84773,0.84831,129600000.0
2008-01-30 14:05:00,0.84827,0.84836,0.84804,0.84811,157800000.0
2008-01-30 14:10:00,0.84793,0.84835,0.8477,0.8482,122000000.0
2008-01-30 14:15:00,0.84815,0.84815,0.84699,0.84773,141000000.0
2008-01-30 14:20:00,0.84778,0.84816,0.8477,0.84812,124800000.0
2008-01-30 14:25:00,0.84805,0.84843,0.84801,0.84826,104400000.0
2008-01-30 14:30:00,0.84807,0.84835,0.84762,0.84824,66800000.0
2008-01-30 14:35:00,0.84778,0.84802,0.8474,0.84769,75200000.0
2008-01-30 14:40:00,0.8478,0.84784,0.84733,0.84733,60800000.0
2008-01-30 14:45:00,0.8471,0.84757,0.84696,0.84757,57600000.0
2008-01-30 14:50:00,0.84776,0.84781,0.84732,0.84743,67200000.0
2008-01-30 14:55:00,0.84743,0.84794,0.84732,0.84783,67600000.0
2008-01-30 15:00:00,0.84791,0.84791,0.84645,0.84732,62800000.0
2008-01-30 15:05:00,0.84754,0.84759,0.84665,0.84751,72400000.0
2008-01-30 15:10:00,0.84729,0.84826,0.84709,0.84795,62800000.0
2008-01-30 15:15:00,0.8482,0.85063,0.8482,0.85042,64000000.0
2008-01-30 15:20:00,0.85034,0.85132,0.85034,0.85132,73600000.0
2008-01-30 15:25:00,0.85147,0.85228,0.85079,0.85138,67600000.0
2008-01-30 15:30:00,0.8509,0.85125,0.84972,0.8499,60000000.0
2008-01-30 15:35:00,0.8499,0.85099,0.84979,0.85073,67200000.0
2008-01-30 15:40:00,0.85061,0.85139,0.85041,0.85111,67600000.0
2008-01-30 15:45:00,0.85108,0.85167,0.85108,0.85131,77800000.0
2008-01-30 15:50:00,0.85127,0.85135,0.85057,0.85093,70400000.0
2008-01-30 15:55:00,0.85091,0.85092,0.85031,0.85042,70800000.0
2008-01-30 16:00:00,0.85034,0.85104,0.84984,0.85082,67200000.0
2008-01-30 16:05:00,0.851,0.85136,0.85089,0.85114,72000000.0
2008-01-30 16:10:00,0.85112,0.85159,0.85109,0.85129,68800000.0
2008-01-30 16:15:00,0.85131,0.85131,0.85018,0.85099,62400000.0
2008-01-30 16:20:00,0.8509,0.85177,0.85086,0.85153,69400000.0
2008-01-30 16:25:00,0.85146,0.85258,0.85129,0.85258,70400000.0
2008-01-30 16:30:00,0.85273,0.8535,0.85264,0.85311,62800000.0
2008-01-30 16:35:00,0.85303,0.8535,0.85257,0.85281,72400000.0
2008-01-30 16:40:00,0.85287,0.8532,0.85267,0.85307,70800000.0
2008-01-30 16:45:00,0.85272,0.85321,0.85258,0.85321,76800000.0
2008-01-30 16:50:00,0.8532,0.85373,0.8532,0.8537,57400000.0
2008-01-30 16:55:00,0.85375,0.85424,0.85351,0.85424,65600000.0
2008-01-30 17:00:00,0.85405,0.85405,0.85338,0.85367,67600000.0
2008-01-30 17:05:00,0.85359,0.85387,0.85347,0.85381,62400000.0
2008-01-30 17:10:00,0.85374,0.85397,0.8536,0.85396,66000000.0
2008-01-30 17:15:00,0.85401,0.85419,0.85386,0.85412,66600000.0
2008-01-30 17:20:00,0.85416,0.85468,0.85416,0.85425,68000000.0
2008-01-30 17:25:00,0.85395,0.85395,0.85297,0.85313,59000000.0
2008-01-30 17:30:00,0.85313,0.85325,0.85268,0.85308,65600000.0
2008-01-30 17:35:00,0.85305,0.85315,0.8521,0.85222,68800000.0
2008-01-30 17:40:00,0.8523,0.85273,0.85218,0.85252,73200000.0
2008-01-30 17:45:00,0.85255,0.85292,0.85241,0.85241,68800000.0
2008-01-30 17:50:00,0.85254,0.85327,0.85197,0.85324,64000000.0
2008-01-30 17:55:00,0.85318,0.85337,0.85292,0.85321,62200000.0
2008-01-30 18:00:00,0.85304,0.85369,0.85273,0.85369,68200000.0
2008-01-30 18:05:00,0.85367,0.85371,0.85324,0.85345,67200000.0
2008-01-30 18:10:00,0.85348,0.85352,0.85282,0.85291,57600000.0
2008-01-30 18:15:00,0.85289,0.85334,0.85283,0.85331,64000000.0
2008-01-30 18:20:00,0.85327,0.85361,0.85316,0.85338,66000000.0
2008-01-30 18:25:00,0.85325,0.85325,0.85178,0.85286,76000000.0
2008-01-30 18:30:00,0.85278,0.85338,0.85266,0.85335,69800000.0
2008-01-30 18:35:00,0.85338,0.85348,0.85302,0.85304,65600000.0
2008-01-30 18:40:00,0.85308,0.85366,0.85295,0.85361,73600000.0
2008-01-30 18:45:00,0.85361,0.85365,0.85286,0.85333,64400000.0
2008-01-30 18:50:00,0.85323,0.85344,0.85293,0.85326,80800000.0
2008-01-30 18:55:00,0.85282,0.85357,0.85277,0.85342,67000000.0
2008-01-30 19:00:00,0.8534,0.85345,0.8527,0.85288,67600000.0
2008-01-30 19:05:00,0.8527,0.85354,0.85262,0.85353,63200000.0
2008-01-30 19:10:00,0.85341,0.85375,0.85341,0.85359,67200000.0
2008-01-30 19:15:00,0.85303,0.85338,0.85229,0.85312,58000000.0
2008-01-30 19:20:00,0.85307,0.85339,0.85301,0.85329,56000000.0
2008-01-30 19:25:00,0.85337,0.8534,0.85272,0.85272,66000000.0
2008-01-30 19:30:00,0.85318,0.8535,0.85294,0.85341,65000000.0
2008-01-30 19:35:00,0.85322,0.85344,0.85307,0.85316,65000000.0
2008-01-30 19:40:00,0.85307,0.85342,0.85307,0.85337,61200000.0
2008-01-30 19:45:00,0.85348,0.85348,0.85292,0.85322,67200000.0
2008-01-30 19:50:00,0.85322,0.85322,0.85253,0.85255,74000000.0
2008-01-30 19:55:00,0.85272,0.85315,0.85256,0.85314,68600000.0
2008-01-30 20:00:00,0.85308,0.85319,0.85255,0.85255,66600000.0
2008-01-30 20:05:00,0.85246,0.85285,0.85223,0.85243,64000000.0
2008-01-30 20:10:00,0.85229,0.85234,0.85193,0.852,69200000.0
2008-01-30 20:15:00,0.85209,0.85212,0.8518,0.85205,67200000.0
2008-01-30 20:20:00,0.85193,0.85238,0.85193,0.85233,65600000.0
2008-01-30 20:25:00,0.85232,0.85255,0.85228,0.85253,61200000.0
2008-01-30 20:30:00,0.85248,0.85253,0.85144,0.85253,72000000.0
2008-01-30 20:35:00,0.8526,0.8526,0.85203,0.85207,61600000.0
2008-01-30 20:40:00,0.8522,0.85248,0.85212,0.85229,70400000.0
2008-01-30 20:45:00,0.85222,0.8524,0.85214,0.85223,69200000.0
2008-01-30 20:50:00,0.85234,0.85258,0.85212,0.85258,61200000.0
2008-01-30 20:55:00,0.85257,0.85257,0.85194,0.85201,58600000.0
2008-01-30 21:00:00,0.85208,0.85224,0.85192,0.85216,68000000.0
2008-01-30 21:05:00,0.85233,0.85262,0.85229,0.85258,68200000.0
2008-01-30 21:10:00,0.85269,0.85269,0.85071,0.85071,59200000.0
2008-01-30 21:15:00,0.85072,0.85577,0.85072,0.85496,70400000.0
2008-01-30 21:20:00,0.85531,0.85757,0.85383,0.85757,70400000.0
2008-01-30 21:25:00,0.85715,0.85768,0.85639,0.85683,70400000.0
2008-01-30 21:30:00,0.8568,0.8568,0.85332,0.85392,62800000.0
2008-01-30 21:35:00,0.85379,0.85562,0.8533,0.85557,70400000.0
2008-01-30 21:40:00,0.85521,0.85661,0.85521,0.85627,64400000.0
2008-01-30 21:45:00,0.85609,0.85679,0.85579,0.85631,63200000.0
2008-01-30 21:50:00,0.8563,0.85686,0.85545,0.85686,74600000.0
2008-01-30 21:55:00,0.85693,0.8579,0.85645,0.85775,63400000.0
2008-01-30 22:00:00,0.85776,0.85782,0.85685,0.85723,67200000.0
2008-01-30 22:05:00,0.85738,0.85919,0.85716,0.85876,62400000.0
2008-01-30 22:10:00,0.85899,0.85923,0.85786,0.85791,63800000.0
2008-01-30 22:15:00,0.85772,0.85808,0.85683,0.85701,59600000.0
2008-01-30 22:20:00,0.85673,0.85787,0.85669,0.85779,65000000.0
2008-01-30 22:25:00,0.85696,0.85708,0.85606,0.85663,68800000.0
2008-01-30 22:30:00,0.85683,0.85732,0.8557,0.8557,68000000.0
2008-01-30 22:35:00,0.85549,0.85549,0.85456,0.85487,64000000.0
2008-01-30 22:40:00,0.85467,0.85496,0.85368,0.85368,62400000.0
2008-01-30 22:45:00,0.85318,0.85318,0.85047,0.85271,69200000.0
2008-01-30 22:50:00,0.85286,0.85375,0.85286,0.8531,62200000.0
2008-01-30 22:55:00,0.8525,0.8525,0.85055,0.85103,60800000.0
2008-01-30 23:00:00,0.85104,0.85113,0.84989,0.85084,64400000.0
2008-01-30 23:05:00,0.8509,0.85241,0.85063,0.85234,64400000.0
2008-01-30 23:10:00,0.85229,0.85237,0.85186,0.85186,64000000.0
2008-01-30 23:15:00,0.8518,0.85183,0.85107,0.85111,64800000.0
2008-01-30 23:20:00,0.85115,0.85126,0.8508,0.85113,69600000.0
2008-01-30 23:25:00,0.85116,0.85131,0.85031,0.85063,62400000.0
2008-01-30 23:30:00,0.85064,0.85076,0.84956,0.84969,55800000.0
2008-01-30 23:35:00,0.85002,0.85076,0.8499,0.8504,65600000.0
2008-01-30 23:40:00,0.85043,0.85082,0.8503,0.85044,66000000.0
2008-01-30 23:45:00,0.85086,0.85122,0.84982,0.8501,60200000.0
2008-01-30 23:50:00,0.85024,0.85047,0.85003,0.85021,61200000.0
2008-01-30 23:55:00,0.85032,0.85032,0.84904,0.84939,74400000.0
2008-01-31 00:00:00,0.84883,0.84893,0.84817,0.84879,70400000.0
2008-01-31 00:05:00,0.84862,0.84883,0.84791,0.84866,63800000.0
2008-01-31 00:10:00,0.84869,0.84874,0.84692,0.84692,56800000.0
2008-01-31 00:15:00,0.84674,0.84693,0.84579,0.84583,56400000.0
2008-01-31 00:20:00,0.84585,0.8466,0.84563,0.84624,57000000.0
2008-01-31 00:25:00,0.84657,0.84743,0.84632,0.84733,62800000.0
2008-01-31 00:30:00,0.84731,0.84734,0.84653,0.84667,60800000.0
2008-01-31 00:35:00,0.84664,0.84676,0.84591,0.84591,55800000.0
2008-01-31 00:40:00,0.846,0.846,0.8444,0.84562,70800000.0
2008-01-31 00:45:00,0.84579,0.84616,0.84479,0.84502,68200000.0
2008-01-31 00:50:00,0.84532,0.84604,0.84524,0.84598,59200000.0
2008-01-31 00:55:00,0.84612,0.84645,0.84592,0.84617,72000000.0
2008-01-31 01:00:00,0.84622,0.84671,0.84613,0.84656,65600000.0
2008-01-31 01:05:00,0.84663,0.84676,0.84561,0.84563,46400000.0
2008-01-31 01:10:00,0.84535,0.84535,0.84482,0.84522,68800000.0
2008-01-31 01:15:00,0.84451,0.84504,0.84384,0.84407,68000000.0
2008-01-31 01:20:00,0.84422,0.84425,0.84264,0.84264,61200000.0
2008-01-31 01:25:00,0.8419,0.84308,0.84173,0.8423,66400000.0
2008-01-31 01:30:00,0.84237,0.84349,0.84172,0.84305,56000000.0
2008-01-31 01:35:00,0.84307,0.84316,0.84218,0.84311,65600000.0
2008-01-31 01:40:00,0.84315,0.84328,0.84174,0.84182,70800000.0
2008-01-31 01:45:00,0.84182,0.84202,0.84142,0.84182,67600000.0
2008-01-31 01:50:00,0.84178,0.84178,0.83978,0.84131,68800000.0
2008-01-31 01:55:00,0.84156,0.84248,0.84156,0.84241,72000000.0
2008-01-31 02:00:00,0.84245,0.84302,0.84199,0.84298,98000000.0
2008-01-31 02:05:00,0.84311,0.84377,0.84216,0.84361,51600000.0
2008-01-31 02:10:00,0.84351,0.84464,0.84351,0.84425,54400000.0
2008-01-31 02:15:00,0.84405,0.84448,0.84382,0.84385,67200000.0
2008-01-31 02:20:00,0.84376,0.84411,0.84315,0.84384,73600000.0
2008-01-31 02:25:00,0.84386,0.84424,0.84332,0.84392,66400000.0
2008-01-31 02:30:00,0.8438,0.84397,0.84358,0.84384,74000000.0
2008-01-31 02:35:00,0.844,0.84471,0.844,0.84471,57600000.0
2008-01-31 02:40:00,0.84443,0.84499,0.8444,0.84451,67600000.0
2008-01-31 02:45:00,0.84443,0.84443,0.84299,0.84299,56000000.0
2008-01-31 02:50:00,0.84267,0.84313,0.84257,0.84312,60800000.0
2008-01-31 02:55:00,0.8433,0.84405,0.8431,0.84405,68800000.0
2008-01-31 03:00:00,0.84431,0.84524,0.84431,0.84507,63400000.0
2008-01-31 03:05:00,0.84526,0.84606,0.84525,0.84578,58000000.0
2008-01-31 03:10:00,0.84585,0.8473,0.84585,0.84634,69600000.0
2008-01-31 03:15:00,0.84612,0.84695,0.84509,0.84648,70800000.0
2008-01-31 03:20:00,0.84641,0.84647,0.84607,0.8463,56000000.0
2008-01-31 03:25:00,0.84622,0.84635,0.84592,0.84613,82000000.0
2008-01-31 03:30:00,0.84648,0.84711,0.84613,0.84618,64400000.0
2008-01-31 03:35:00,0.84672,0.84728,0.84672,0.84674,65600000.0
2008-01-31 03:40:00,0.84612,0.84613,0.84537,0.84579,69200000.0
2008-01-31 03:45:00,0.84601,0.84601,0.84518,0.84593,58600000.0
2008-01-31 03:50:00,0.84591,0.84592,0.84522,0.84547,46400000.0
2008-01-31 03:55:00,0.84512,0.84612,0.84512,0.8461,75200000.0
2008-01-31 04:00:00,0.84602,0.84657,0.84551,0.8462,81600000.0
2008-01-31 04:05:00,0.84622,0.84679,0.84622,0.84659,68800000.0
2008-01-31 04:10:00,0.8465,0.84716,0.84603,0.84674,70400000.0
2008-01-31 04:15:00,0.84663,0.84688,0.84659,0.84671,66600000.0
2008-01-31 04:20:00,0.84678,0.84713,0.84678,0.84713,52800000.0
2008-01-31 04:25:00,0.84723,0.84739,0.8462,0.84721,66000000.0
2008-01-31 04:30:00,0.84741,0.84742,0.84652,0.84663,70200000.0
2008-01-31 04:35:00,0.84708,0.8475,0.84639,0.84741,58600000.0
2008-01-31 04:40:00,0.84743,0.84771,0.84697,0.8477,66000000.0
2008-01-31 04:45:00,0.84761,0.84761,0.84683,0.84696,61200000.0
2008-01-31 04:50:00,0.84691,0.84698,0.84611,0.84643,51200000.0
2008-01-31 04:55:00,0.84679,0.84717,0.8467,0.84687,86400000.0
2008-01-31 05:00:00,0.84687,0.84687,0.84616,0.84634,66000000.0
2008-01-31 05:05:00,0.8464,0.84664,0.84631,0.84655,65600000.0
2008-01-31 05:10:00,0.84632,0.84632,0.84544,0.84569,73400000.0
2008-01-31 05:15:00,0.84577,0.84584,0.84486,0.84506,56000000.0
2008-01-31 05:20:00,0.84546,0.84564,0.84474,0.84564,64000000.0
2008-01-31 05:25:00,0.84561,0.84586,0.8455,0.84556,86800000.0
2008-01-31 05:30:00,0.84549,0.84609,0.84542,0.84598,70400000.0
2008-01-31 05:35:00,0.84581,0.846,0.84576,0.84585,54400000.0
2008-01-31 05:40:00,0.84572,0.84581,0.84538,0.84538,62800000.0
2008-01-31 05:45:00,0.84549,0.84569,0.84547,0.84556,80000000.0
2008-01-31 05:50:00,0.84553,0.84672,0.84553,0.84662,71200000.0
2008-01-31 05:55:00,0.84646,0.84676,0.846,0.84673,90600000.0
2008-01-31 06:00:00,0.84677,0.84709,0.84658,0.84696,74600000.0
2008-01-31 06:05:00,0.84698,0.84719,0.8468,0.84686,52800000.0
2008-01-31 06:10:00,0.847,0.84769,0.84659,0.84726,70800000.0
2008-01-31 06:15:00,0.84697,0.84753,0.84662,0.84753,74000000.0
2008-01-31 06:20:00,0.84752,0.84752,0.84681,0.84727,61800000.0
2008-01-31 06:25:00,0.84721,0.84739,0.8466,0.84679,70400000.0
2008-01-31 06:30:00,0.8468,0.84685,0.84659,0.84679,52200000.0
2008-01-31 06:35:00,0.847,0.84717,0.84663,0.84663,59600000.0
2008-01-31 06:40:00,0.84654,0.84692,0.84647,0.84662,49800000.0
2008-01-31 06:45:00,0.84659,0.84701,0.84653,0.84697,69200000.0
2008-01-31 06:50:00,0.8469,0.84723,0.84684,0.84721,72000000.0
2008-01-31 06:55:00,0.84724,0.84759,0.84706,0.84706,67600000.0
2008-01-31 07:00:00,0.84705,0.84735,0.84623,0.84692,70400000.0
2008-01-31 07:05:00,0.84687,0.84714,0.846,0.84616,67200000.0
2008-01-31 07:10:00,0.84643,0.84718,0.84545,0.84677,70400000.0
2008-01-31 07:15:00,0.84671,0.84695,0.84646,0.84659,67600000.0
2008-01-31 07:20:00,0.84653,0.84654,0.846,0.84617,59200000.0
2008-01-31 07:25:00,0.84611,0.84652,0.84608,0.84629,60000000.0
2008-01-31 07:30:00,0.84627,0.84665,0.84625,0.84654,67600000.0
2008-01-31 07:35:00,0.84668,0.84672,0.84614,0.84616,79200000.0
2008-01-31 07:40:00,0.84603,0.84636,0.84603,0.84621,71800000.0
2008-01-31 07:45:00,0.8464,0.84692,0.84631,0.84683,92600000.0
2008-01-31 07:50:00,0.84684,0.84684,0.84633,0.84664,62400000.0
2008-01-31 07:55:00,0.84661,0.8475,0.8462,0.84731,73600000.0
2008-01-31 08:00:00,0.84714,0.8474,0.84627,0.84629,60800000.0
2008-01-31 08:05:00,0.84637,0.84642,0.84575,0.84581,75200000.0
2008-01-31 08:10:00,0.84577,0.84651,0.84532,0.84532,94800000.0
2008-01-31 08:15:00,0.84534,0.8457,0.84476,0.84482,77800000.0
2008-01-31 08:20:00,0.84485,0.84507,0.84448,0.84503,92600000.0
2008-01-31 08:25:00,0.84503,0.84545,0.84482,0.84528,87600000.0
2008-01-31 08:30:00,0.84536,0.84571,0.84536,0.84569,132200000.0
2008-01-31 08:35:00,0.84572,0.84602,0.84524,0.84524,117200000.0
2008-01-31 08:40:00,0.84535,0.84601,0.84535,0.84596,89600000.0
2008-01-31 08:45:00,0.84616,0.84651,0.84604,0.84624,124400000.0
2008-01-31 08:50:00,0.84621,0.84789,0.84618,0.84777,187800000.0
2008-01-31 08:55:00,0.8478,0.84793,0.84715,0.84731,134800000.0
2008-01-31 09:00:00,0.84737,0.84796,0.84696,0.84785,146400000.0
2008-01-31 09:05:00,0.84806,0.84838,0.84718,0.84802,145000000.0
2008-01-31 09:10:00,0.84795,0.84824,0.84703,0.84792,136000000.0
2008-01-31 09:15:00,0.84794,0.84881,0.84794,0.84799,178000000.0
2008-01-31 09:20:00,0.84779,0.84807,0.84688,0.84807,174800000.0
2008-01-31 09:25:00,0.84829,0.84872,0.84804,0.84804,208000000.0
2008-01-31 09:30:00,0.8482,0.84844,0.84795,0.84829,145400000.0
2008-01-31 09:35:00,0.84834,0.84848,0.84804,0.84843,232400000.0
2008-01-31 09:40:00,0.84834,0.84916,0.84801,0.84911,227600000.0
2008-01-31 09:45:00,0.84866,0.84903,0.84823,0.8485,131400000.0
2008-01-31 09:50:00,0.84857,0.84932,0.8484,0.84892,319800000.0
2008-01-31 09:55:00,0.84873,0.85075,0.84867,0.84976,233000000.0
2008-01-31 10:00:00,0.84992,0.85049,0.84992,0.85049,266800000.0
2008-01-31 10:05:00,0.85048,0.85051,0.84972,0.85013,261600000.0
2008-01-31 10:10:00,0.85044,0.85089,0.84926,0.85,306400000.0
2008-01-31 10:15:00,0.84982,0.85045,0.84936,0.85005,228200000.0
2008-01-31 10:20:00,0.85022,0.85049,0.85002,0.85017,205600000.0
2008-01-31 10:25:00,0.85013,0.85047,0.8498,0.85033,371000000.0
2008-01-31 10:30:00,0.85032,0.85054,0.8502,0.85053,199800000.0
2008-01-31 10:35:00,0.85049,0.85094,0.85042,0.85071,123600000.0
2008-01-31 10:40:00,0.85055,0.85074,0.84948,0.84948,103400000.0
2008-01-31 10:45:00,0.84956,0.84956,0.84818,0.84818,145800000.0
2008-01-31 10:50:00,0.84808,0.84892,0.8479,0.84849,182800000.0
2008-01-31 10:55:00,0.84858,0.84884,0.84842,0.84864,231800000.0
2008-01-31 11:00:00,0.84836,0.84845,0.84656,0.84666,198000000.0
2008-01-31 11:05:00,0.84656,0.8472,0.84645,0.84703,160800000.0
2008-01-31 11:10:00,0.84686,0.84744,0.84668,0.84716,317800000.0
2008-01-31 11:15:00,0.84696,0.84754,0.84642,0.84754,122800000.0
2008-01-31 11:20:00,0.84775,0.84785,0.84659,0.84666,227000000.0
2008-01-31 11:25:00,0.84664,0.84726,0.84627,0.84702,171200000.0
2008-01-31 11:30:00,0.84705,0.84802,0.84705,0.84785,172000000.0
2008-01-31 11:35:00,0.84786,0.84825,0.84778,0.84806,198800000.0
2008-01-31 11:40:00,0.84811,0.84811,0.84764,0.84806,168200000.0
2008-01-31 11:45:00,0.84818,0.84818,0.84796,0.84803,208800000.0
2008-01-31 11:50:00,0.84808,0.84808,0.84768,0.8478,198800000.0
2008-01-31 11:55:00,0.84788,0.84846,0.84788,0.84846,239200000.0
2008-01-31 12:00:00,0.84862,0.8487,0.84814,0.84863,142800000.0
2008-01-31 12:05:00,0.84851,0.84851,0.84778,0.84778,88400000.0
2008-01-31 12:10:00,0.84767,0.84854,0.84767,0.84848,124800000.0
2008-01-31 12:15:00,0.84854,0.84866,0.84798,0.84808,205600000.0
2008-01-31 12:20:00,0.84814,0.84844,0.84763,0.84839,198800000.0
2008-01-31 12:25:00,0.84837,0.84879,0.84781,0.84783,252800000.0
2008-01-31 12:30:00,0.8488,0.84921,0.84791,0.84868,194000000.0
2008-01-31 12:35:00,0.8487,0.8487,0.84817,0.84817,164600000.0
2008-01-31 12:40:00,0.8481,0.84853,0.84774,0.84774,92800000.0
2008-01-31 12:45:00,0.84766,0.84781,0.84735,0.84735,227400000.0
2008-01-31 12:50:00,0.84744,0.84842,0.84686,0.84773,127600000.0
2008-01-31 12:55:00,0.84766,0.84803,0.84766,0.84781,153600000.0
2008-01-31 13:00:00,0.84776,0.84778,0.84686,0.84691,102800000.0
2008-01-31 13:05:00,0.84704,0.84742,0.84674,0.84703,134000000.0
2008-01-31 13:10:00,0.84695,0.84695,0.84621,0.84632,151400000.0
2008-01-31 13:15:00,0.84641,0.84643,0.84563,0.84601,245000000.0
2008-01-31 13:20:00,0.84593,0.8465,0.84568,0.84643,181800000.0
2008-01-31 13:25:00,0.84642,0.84676,0.84642,0.84675,207800000.0
2008-01-31 13:30:00,0.84692,0.84707,0.84653,0.84653,107200000.0
2008-01-31 13:35:00,0.84666,0.84697,0.84656,0.8469,137400000.0
2008-01-31 13:40:00,0.84675,0.84675,0.84557,0.84582,186000000.0
2008-01-31 13:45:00,0.84602,0.84616,0.84584,0.84595,115200000.0
2008-01-31 13:50:00,0.8459,0.84632,0.84573,0.84617,150800000.0
2008-01-31 13:55:00,0.84607,0.84607,0.84495,0.84501,172400000.0
2008-01-31 14:00:00,0.845,0.84541,0.84499,0.84523,129600000.0
2008-01-31 14:05:00,0.8452,0.84554,0.8452,0.84542,157400000.0
2008-01-31 14:10:00,0.84545,0.84583,0.84545,0.84575,121200000.0
2008-01-31 14:15:00,0.84571,0.84597,0.84563,0.84564,140800000.0
2008-01-31 14:20:00,0.84561,0.84561,0.84475,0.84488,125200000.0
2008-01-31 14:25:00,0.84481,0.84491,0.84447,0.84478,104000000.0
2008-01-31 14:30:00,0.84478,0.84539,0.84467,0.84527,65600000.0
2008-01-31 14:35:00,0.84525,0.84554,0.84513,0.84554,75200000.0
2008-01-31 14:40:00,0.84558,0.84558,0.8449,0.84527,60200000.0
2008-01-31 14:45:00,0.84512,0.84523,0.84437,0.84438,58000000.0
2008-01-31 14:50:00,0.84437,0.84472,0.84421,0.84454,67200000.0
2008-01-31 14:55:00,0.84452,0.84504,0.84446,0.84494,68000000.0
2008-01-31 15:00:00,0.84491,0.84501,0.84391,0.84498,62800000.0
2008-01-31 15:05:00,0.84511,0.84573,0.84464,0.84557,72400000.0
2008-01-31 15:10:00,0.84567,0.84605,0.84552,0.84597,62800000.0
2008-01-31 15:15:00,0.84594,0.84666,0.84578,0.84611,64400000.0
2008-01-31 15:20:00,0.8461,0.8461,0.84515,0.84562,74400000.0
2008-01-31 15:25:00,0.84558,0.84629,0.84536,0.84618,67200000.0
2008-01-31 15:30:00,0.84592,0.84592,0.84235,0.84235,60800000.0
2008-01-31 15:35:00,0.84186,0.84324,0.84153,0.84258,67600000.0
2008-01-31 15:40:00,0.84222,0.84307,0.84218,0.84299,67600000.0
2008-01-31 15:45:00,0.84291,0.84326,0.84266,0.84297,78400000.0
2008-01-31 15:50:00,0.84301,0.84301,0.84188,0.84222,70400000.0
2008-01-31 15:55:00,0.84247,0.8425,0.84163,0.84178,70400000.0
2008-01-31 16:00:00,0.8418,0.84183,0.84051,0.8414,67200000.0
2008-01-31 16:05:00,0.84178,0.84329,0.84178,0.84309,72000000.0
2008-01-31 16:10:00,0.84313,0.84382,0.84313,0.8437,68800000.0
2008-01-31 16:15:00,0.84382,0.84452,0.84315,0.8442,62400000.0
2008-01-31 16:20:00,0.84391,0.84429,0.84328,0.84328,69600000.0
2008-01-31 16:25:00,0.84322,0.84376,0.84315,0.84376,70800000.0
2008-01-31 16:30:00,0.84355,0.84434,0.84323,0.84434,62200000.0
2008-01-31 16:35:00,0.84468,0.84485,0.84343,0.84402,72800000.0
2008-01-31 16:40:00,0.84401,0.84544,0.84384,0.84524,70400000.0
2008-01-31 16:45:00,0.84499,0.84499,0.84429,0.84496,76600000.0
2008-01-31 16:50:00,0.84485,0.84702,0.84478,0.84662,57000000.0
2008-01-31 16:55:00,0.84651,0.84853,0.84641,0.84853,65600000.0
2008-01-31 17:00:00,0.84842,0.84843,0.84681,0.84751,67600000.0
2008-01-31 17:05:00,0.8475,0.84823,0.84708,0.84797,62400000.0
2008-01-31 17:10:00,0.84799,0.84913,0.84783,0.84912,65000000.0
2008-01-31 17:15:00,0.84919,0.84919,0.84824,0.84827,67600000.0
2008-01-31 17:20:00,0.84812,0.84856,0.84777,0.84853,67200000.0
2008-01-31 17:25:00,0.84849,0.84913,0.84845,0.84913,60000000.0
2008-01-31 17:30:00,0.84886,0.8497,0.84879,0.84958,65600000.0
2008-01-31 17:35:00,0.84938,0.84945,0.84882,0.84919,68800000.0
2008-01-31 17:40:00,0.84935,0.84965,0.849,0.84927,72000000.0
2008-01-31 17:45:00,0.84927,0.84952,0.84906,0.84906,69200000.0
2008-01-31 17:50:00,0.84873,0.84996,0.84859,0.84956,63400000.0
2008-01-31 17:55:00,0.84938,0.84987,0.84928,0.84928,62800000.0
2008-01-31 18:00:00,0.84909,0.85026,0.84856,0.8501,68800000.0
2008-01-31 18:05:00,0.85001,0.8504,0.84949,0.84976,66600000.0
2008-01-31 18:10:00,0.84976,0.84986,0.84917,0.84917,57600000.0
2008-01-31 18:15:00,0.84928,0.85009,0.84921,0.85009,64000000.0
2008-01-31 18:20:00,0.85018,0.85168,0.85018,0.85163,65800000.0
2008-01-31 18:25:00,0.85171,0.85235,0.85074,0.85191,75600000.0
2008-01-31 18:30:00,0.85187,0.85242,0.85168,0.85235,69200000.0
2008-01-31 18:35:00,0.85229,0.85229,0.85157,0.85161,65600000.0
2008-01-31 18:40:00,0.8518,0.85355,0.85178,0.85355,73600000.0
2008-01-31 18:45:00,0.85373,0.85447,0.85349,0.85429,64000000.0
2008-01-31 18:50:00,0.85419,0.85497,0.85403,0.85497,80000000.0
2008-01-31 18:55:00,0.85492,0.85492,0.85402,0.8543,67600000.0
2008-01-31 19:00:00,0.85448,0.85459,0.85406,0.85441,67000000.0
2008-01-31 19:05:00,0.85425,0.85425,0.85322,0.8535,70800000.0
2008-01-31 19:10:00,0.85325,0.85331,0.85182,0.85286,67600000.0
2008-01-31 19:15:00,0.85287,0.85287,0.85136,0.85221,57600000.0
2008-01-31 19:20:00,0.8522,0.85284,0.85204,0.85273,56000000.0
2008-01-31 19:25:00,0.85278,0.85286,0.85224,0.85234,66000000.0
2008-01-31 19:30:00,0.85249,0.85399,0.85214,0.85378,66000000.0
2008-01-31 19:35:00,0.85364,0.85378,0.85232,0.85235,66000000.0
2008-01-31 19:40:00,0.85226,0.85282,0.85213,0.85227,62200000.0
2008-01-31 19:45:00,0.85239,0.8532,0.85227,0.8532,63400000.0
2008-01-31 19:50:00,0.85335,0.85335,0.8524,0.85263,73600000.0
2008-01-31 19:55:00,0.85259,0.85279,0.85192,0.85279,68800000.0
2008-01-31 20:00:00,0.85271,0.85283,0.85196,0.8524,67200000.0
2008-01-31 20:05:00,0.85216,0.85236,0.85192,0.85215,63400000.0
2008-01-31 20:10:00,0.85212,0.8527,0.85212,0.85241,69200000.0
2008-01-31 20:15:00,0.85234,0.8525,0.85224,0.8525,67600000.0
2008-01-31 20:20:00,0.85246,0.85256,0.85204,0.85204,65600000.0
2008-01-31 20:25:00,0.85167,0.852,0.85159,0.85197,56800000.0
2008-01-31 20:30:00,0.85186,0.85194,0.85096,0.85181,72000000.0
2008-01-31 20:35:00,0.85189,0.85259,0.85189,0.85247,60800000.0
2008-01-31 20:40:00,0.85263,0.85341,0.85257,0.85341,69800000.0
2008-01-31 20:45:00,0.8533,0.85337,0.85284,0.8532,68800000.0
2008-01-31 20:50:00,0.85323,0.85371,0.8531,0.85356,61200000.0
2008-01-31 20:55:00,0.85343,0.85343,0.85294,0.85301,59200000.0
2008-01-31 21:00:00,0.85317,0.8535,0.85311,0.8534,67200000.0
2008-01-31 21:05:00,0.85334,0.85363,0.8532,0.85352,69200000.0
2008-01-31 21:10:00,0.85357,0.85361,0.85294,0.8532,59600000.0
2008-01-31 21:15:00,0.8532,0.8532,0.85253,0.85319,69600000.0
2008-01-31 21:20:00,0.85314,0.85315,0.8525,0.85309,70800000.0
2008-01-31 21:25:00,0.85307,0.85307,0.85234,0.85276,69800000.0
2008-01-31 21:30:00,0.85287,0.85332,0.85156,0.85243,62800000.0
2008-01-31 21:35:00,0.85244,0.85272,0.8521,0.85221,70600000.0
2008-01-31 21:40:00,0.85225,0.85225,0.85104,0.85126,64400000.0
2008-01-31 21:45:00,0.85135,0.85147,0.85116,0.85116,62400000.0
2008-01-31 21:50:00,0.85116,0.85175,0.85116,0.85168,75200000.0
2008-01-31 21:55:00,0.85172,0.85257,0.85146,0.85257,64000000.0
2008-01-31 22:00:00,0.85264,0.85306,0.85251,0.85257,67600000.0
2008-01-31 22:05:00,0.85263,0.85298,0.8524,0.85266,59200000.0
2008-01-31 22:10:00,0.85264,0.85293,0.85255,0.85291,64000000.0
2008-01-31 22:15:00,0.85296,0.85323,0.85272,0.85284,56000000.0
2008-01-31 22:20:00,0.85291,0.85299,0.85275,0.85294,66000000.0
2008-01-31 22:25:00,0.85295,0.85319,0.85289,0.85304,68200000.0
2008-01-31 22:30:00,0.85308,0.85338,0.85252,0.85338,67200000.0
2008-01-31 22:35:00,0.85325,0.85355,0.85316,0.85344,63400000.0
2008-01-31 22:40:00,0.85361,0.85383,0.85352,0.85383,61800000.0
2008-01-31 22:45:00,0.85388,0.85388,0.85342,0.85361,68800000.0
2008-01-31 22:50:00,0.85368,0.85378,0.85177,0.85183,62800000.0
2008-01-31 22:55:00,0.85217,0.85306,0.85176,0.85176,60200000.0
2008-01-31 23:00:00,0.85159,0.85189,0.85148,0.85155,62400000.0
2008-01-31 23:05:00,0.85164,0.85249,0.85132,0.8521,64000000.0
2008-01-31 23:10:00,0.85177,0.85207,0.85108,0.8514,64000000.0
2008-01-31 23:15:00,0.85123,0.85126,0.85062,0.85091,65600000.0
2008-01-31 23:20:00,0.85097,0.85116,0.85074,0.85102,69200000.0
2008-01-31 23:25:00,0.85108,0.85257,0.85085,0.85257,62400000.0
2008-01-31 23:30:00,0.85237,0.85255,0.85214,0.85227,60800000.0
2008-01-31 23:35:00,0.85228,0.85257,0.85174,0.85194,65600000.0
2008-01-31 23:40:00,0.85196,0.85225,0.85186,0.85189,66000000.0
2008-01-31 23:45:00,0.85174,0.85225,0.85118,0.85204,50600000.0
2008-01-31 23:50:00,0.85198,0.85215,0.85114,0.85155,62800000.0
2008-01-31 23:55:00,0.85156,0.8516,0.85122,0.85138,71400000.0
2008-02-01 00:00:00,0.85111,0.85129,0.85085,0.85109,67000000.0
2008-02-01 00:05:00,0.85104,0.85154,0.85094,0.85149,63800000.0
2008-02-01 00:10:00,0.85145,0.85161,0.85118,0.8515,56800000.0
2008-02-01 00:15:00,0.85144,0.85144,0.85076,0.85083,70400000.0
2008-02-01 00:20:00,0.8509,0.8511,0.8498,0.85071,57600000.0
2008-02-01 00:25:00,0.85106,0.85109,0.85042,0.85082,57600000.0
2008-02-01 00:30:00,0.85104,0.85104,0.85066,0.85092,60800000.0
2008-02-01 00:35:00,0.85086,0.85112,0.85082,0.851,57600000.0
2008-02-01 00:40:00,0.85107,0.85121,0.85064,0.85067,54400000.0
2008-02-01 00:45:00,0.85066,0.85118,0.85055,0.85099,67600000.0
2008-02-01 00:50:00,0.85101,0.85119,0.85075,0.85077,59600000.0
2008-02-01 00:55:00,0.85081,0.85096,0.85046,0.85084,72400000.0
2008-02-01 01:00:00,0.85088,0.85091,0.8502,0.85051,66400000.0
2008-02-01 01:05:00,0.85056,0.85082,0.85047,0.85055,46800000.0
2008-02-01 01:10:00,0.85068,0.85113,0.85066,0.85105,67200000.0
2008-02-01 01:15:00,0.85104,0.8511,0.85085,0.85105,66600000.0
2008-02-01 01:20:00,0.85088,0.85156,0.85085,0.85156,60800000.0
2008-02-01 01:25:00,0.8517,0.85222,0.85136,0.85222,65600000.0
2008-02-01 01:30:00,0.85238,0.85239,0.85095,0.85188,56000000.0
2008-02-01 01:35:00,0.85171,0.85187,0.85124,0.85124,65600000.0
2008-02-01 01:40:00,0.85142,0.85169,0.85108,0.85122,69600000.0
2008-02-01 01:45:00,0.85131,0.85137,0.85098,0.85107,67200000.0
2008-02-01 01:50:00,0.85103,0.85106,0.85016,0.85042,68800000.0
2008-02-01 01:55:00,0.8503,0.85061,0.85012,0.85023,72000000.0
2008-02-01 02:00:00,0.85002,0.85036,0.84983,0.8501,97600000.0
2008-02-01 02:05:00,0.85011,0.85037,0.84923,0.85021,60800000.0
2008-02-01 02:10:00,0.85001,0.8504,0.85001,0.85011,41600000.0
2008-02-01 02:15:00,0.85011,0.85011,0.84957,0.84974,67000000.0
2008-02-01 02:20:00,0.84976,0.85049,0.84939,0.8504,73000000.0
2008-02-01 02:25:00,0.85054,0.85078,0.84995,0.85057,65600000.0
2008-02-01 02:30:00,0.85062,0.85095,0.85051,0.85082,73600000.0
2008-02-01 02:35:00,0.85087,0.85096,0.8502,0.85026,57000000.0
2008-02-01 02:40:00,0.85018,0.85042,0.84989,0.85036,69200000.0
2008-02-01 02:45:00,0.85041,0.85052,0.85017,0.85019,56400000.0
2008-02-01 02:50:00,0.85009,0.8503,0.84979,0.85029,70800000.0
2008-02-01 02:55:00,0.85014,0.85026,0.8499,0.85013,68600000.0
2008-02-01 03:00:00,0.84999,0.84999,0.84889,0.84951,60000000.0
2008-02-01 03:05:00,0.84963,0.84998,0.84934,0.84944,57600000.0
2008-02-01 03:10:00,0.84948,0.84986,0.84938,0.84986,68200000.0
2008-02-01 03:15:00,0.84989,0.84998,0.84962,0.84996,70400000.0
2008-02-01 03:20:00,0.84999,0.84999,0.84954,0.84977,64000000.0
2008-02-01 03:25:00,0.84968,0.8498,0.84907,0.84964,81000000.0
2008-02-01 03:30:00,0.84978,0.85003,0.84952,0.84972,66000000.0
2008-02-01 03:35:00,0.84969,0.85007,0.84966,0.84988,65600000.0
2008-02-01 03:40:00,0.84989,0.85025,0.84974,0.85,70200000.0
2008-02-01 03:45:00,0.85003,0.85007,0.8497,0.85003,60000000.0
2008-02-01 03:50:00,0.85009,0.85075,0.84995,0.85053,55200000.0
2008-02-01 03:55:00,0.85039,0.85106,0.85039,0.85099,67600000.0
2008-02-01 04:00:00,0.85092,0.85133,0.85023,0.85133,81600000.0
2008-02-01 04:05:00,0.85156,0.85165,0.85114,0.85137,69200000.0
2008-02-01 04:10:00,0.85145,0.85157,0.85132,0.85137,70400000.0
2008-02-01 04:15:00,0.85152,0.85174,0.85081,0.85173,66600000.0
2008-02-01 04:20:00,0.85174,0.85178,0.85145,0.85154,59200000.0
2008-02-01 04:25:00,0.85129,0.85151,0.85045,0.85094,67600000.0
2008-02-01 04:30:00,0.85114,0.85142,0.85111,0.85135,64000000.0
2008-02-01 04:35:00,0.85148,0.85172,0.8507,0.85108,60000000.0
2008-02-01 04:40:00,0.85156,0.85156,0.85085,0.85085,51200000.0
2008-02-01 04:45:00,0.85145,0.85164,0.8512,0.85146,54400000.0
2008-02-01 04:50:00,0.85152,0.85189,0.85128,0.8517,50600000.0
2008-02-01 04:55:00,0.85163,0.8518,0.8515,0.85168,86200000.0
2008-02-01 05:00:00,0.85182,0.85187,0.85155,0.85178,65600000.0
2008-02-01 05:05:00,0.85175,0.85201,0.85172,0.85191,62400000.0
2008-02-01 05:10:00,0.85214,0.85282,0.85213,0.85275,73600000.0
2008-02-01 05:15:00,0.85243,0.85321,0.85243,0.85321,48400000.0
2008-02-01 05:20:00,0.85324,0.85362,0.85243,0.85273,64000000.0
2008-02-01 05:25:00,0.85291,0.85349,0.85266,0.85344,89600000.0
2008-02-01 05:30:00,0.85339,0.85345,0.85239,0.85246,70400000.0
2008-02-01 05:35:00,0.85245,0.8526,0.85238,0.85244,54400000.0
2008-02-01 05:40:00,0.85252,0.85276,0.85241,0.85246,62400000.0
2008-02-01 05:45:00,0.85259,0.85316,0.85239,0.85274,80400000.0
2008-02-01 05:50:00,0.85266,0.8528,0.85255,0.8528,60200000.0
2008-02-01 05:55:00,0.85267,0.85278,0.8525,0.85255,90600000.0
2008-02-01 06:00:00,0.85253,0.85263,0.85149,0.85151,80000000.0
2008-02-01 06:05:00,0.85135,0.85151,0.85119,0.85128,53200000.0
2008-02-01 06:10:00,0.85143,0.85176,0.85132,0.85176,71600000.0
2008-02-01 06:15:00,0.85173,0.85178,0.8513,0.85132,73000000.0
2008-02-01 06:20:00,0.85139,0.85151,0.85088,0.85151,52800000.0
2008-02-01 06:25:00,0.85155,0.85155,0.85002,0.85119,70400000.0
2008-02-01 06:30:00,0.85132,0.85132,0.85027,0.85086,57600000.0
2008-02-01 06:35:00,0.85094,0.85103,0.85068,0.85087,59200000.0
2008-02-01 06:40:00,0.85086,0.85122,0.85071,0.85094,57000000.0
2008-02-01 06:45:00,0.85111,0.85128,0.85101,0.85121,68200000.0
2008-02-01 06:50:00,0.85133,0.85141,0.85045,0.85085,72000000.0
2008-02-01 06:55:00,0.85085,0.85122,0.85061,0.85114,67200000.0
2008-02-01 07:00:00,0.85105,0.8512,0.85052,0.85097,71200000.0
2008-02-01 07:05:00,0.85101,0.85132,0.85087,0.85109,64000000.0
2008-02-01 07:10:00,0.85116,0.85116,0.85089,0.85089,66600000.0
2008-02-01 07:15:00,0.85098,0.85133,0.85091,0.85133,56000000.0
2008-02-01 07:20:00,0.85136,0.85155,0.85127,0.85155,59200000.0
2008-02-01 07:25:00,0.85158,0.85193,0.85105,0.85167,61800000.0
2008-02-01 07:30:00,0.8516,0.8516,0.85133,0.85142,67200000.0
2008-02-01 07:35:00,0.85149,0.85205,0.85131,0.85195,78800000.0
2008-02-01 07:40:00,0.85176,0.85231,0.85176,0.8519,73000000.0
2008-02-01 07:45:00,0.85201,0.85201,0.85181,0.85195,86400000.0
2008-02-01 07:50:00,0.85195,0.85246,0.85181,0.85241,57600000.0
2008-02-01 07:55:00,0.85228,0.85246,0.85147,0.85187,73000000.0
2008-02-01 08:00:00,0.85188,0.85237,0.8516,0.85233,61200000.0
2008-02-01 08:05:00,0.85237,0.85245,0.85205,0.85245,75600000.0
2008-02-01 08:10:00,0.85246,0.85247,0.85212,0.85222,94400000.0
2008-02-01 08:15:00,0.85228,0.85253,0.85211,0.85248,75600000.0
2008-02-01 08:20:00,0.85238,0.85242,0.85189,0.85208,93600000.0
2008-02-01 08:25:00,0.85197,0.85197,0.85155,0.85173,86400000.0
2008-02-01 08:30:00,0.85141,0.85293,0.85141,0.85287,132200000.0
2008-02-01 08:35:00,0.85286,0.85327,0.8526,0.85321,116800000.0
2008-02-01 08:40:00,0.85348,0.85353,0.85291,0.853,90000000.0
2008-02-01 08:45:00,0.85285,0.85325,0.85273,0.85297,123600000.0
2008-02-01 08:50:00,0.85306,0.85327,0.85301,0.8532,187000000.0
2008-02-01 08:55:00,0.8533,0.85391,0.85284,0.85387,133800000.0
2008-02-01 09:00:00,0.85376,0.85376,0.85329,0.85343,145600000.0
2008-02-01 09:05:00,0.85336,0.85343,0.85287,0.85297,146800000.0
2008-02-01 09:10:00,0.85285,0.85314,0.85211,0.85303,136200000.0
2008-02-01 09:15:00,0.85299,0.85301,0.8522,0.8522,177400000.0
2008-02-01 09:20:00,0.85216,0.8523,0.85169,0.85229,176000000.0
2008-02-01 09:25:00,0.85249,0.85264,0.85202,0.85205,208200000.0
2008-02-01 09:30:00,0.85199,0.85243,0.85197,0.85243,146000000.0
2008-02-01 09:35:00,0.85245,0.85246,0.85178,0.85191,232400000.0
2008-02-01 09:40:00,0.85191,0.85198,0.85127,0.85127,228400000.0
2008-02-01 09:45:00,0.85132,0.85166,0.85124,0.85135,132000000.0
2008-02-01 09:50:00,0.85149,0.85149,0.8502,0.85044,321600000.0
2008-02-01 09:55:00,0.85045,0.85143,0.85036,0.85143,232400000.0
2008-02-01 10:00:00,0.85117,0.85137,0.85061,0.85123,267000000.0
2008-02-01 10:05:00,0.85132,0.85192,0.85109,0.85139,261200000.0
2008-02-01 10:10:00,0.8511,0.85171,0.85022,0.85171,306200000.0
2008-02-01 10:15:00,0.85179,0.853,0.85179,0.85299,226400000.0
2008-02-01 10:20:00,0.8532,0.8532,0.85254,0.85299,204600000.0
2008-02-01 10:25:00,0.85339,0.85379,0.85327,0.85332,370200000.0
2008-02-01 10:30:00,0.85338,0.85372,0.85338,0.85372,200800000.0
2008-02-01 10:35:00,0.8537,0.85399,0.85315,0.85325,123600000.0
2008-02-01 10:40:00,0.85344,0.85387,0.85339,0.85384,103400000.0
2008-02-01 10:45:00,0.85392,0.85427,0.85368,0.85374,145600000.0
2008-02-01 10:50:00,0.8536,0.85361,0.85319,0.8533,182200000.0
2008-02-01 10:55:00,0.8532,0.85332,0.85272,0.85318,233200000.0
2008-02-01 11:00:00,0.85314,0.85362,0.85306,0.8533,196200000.0
2008-02-01 11:05:00,0.85314,0.8533,0.8528,0.8532,159800000.0
2008-02-01 11:10:00,0.8532,0.85369,0.8531,0.85352,316000000.0
2008-02-01 11:15:00,0.85341,0.85388,0.85317,0.85387,122200000.0
2008-02-01 11:20:00,0.85422,0.85446,0.85383,0.85395,226800000.0
2008-02-01 11:25:00,0.85408,0.85443,0.85398,0.85441,169400000.0
2008-02-01 11:30:00,0.85462,0.85499,0.85459,0.85484,170600000.0
2008-02-01 11:35:00,0.85463,0.85505,0.85428,0.85503,198800000.0
2008-02-01 11:40:00,0.85471,0.85471,0.85404,0.85428,170000000.0
2008-02-01 11:45:00,0.85428,0.85428,0.85332,0.85339,209600000.0
2008-02-01 11:50:00,0.85339,0.85361,0.85322,0.85328,199200000.0
2008-02-01 11:55:00,0.85338,0.8536,0.85319,0.85357,239200000.0
2008-02-01 12:00:00,0.85358,0.854,0.85348,0.854,145600000.0
2008-02-01 12:05:00,0.85411,0.85448,0.85391,0.85391,89600000.0
2008-02-01 12:10:00,0.85362,0.85376,0.85339,0.85352,125200000.0
2008-02-01 12:15:00,0.85344,0.85377,0.85343,0.8535,205600000.0
2008-02-01 12:20:00,0.85334,0.85357,0.85295,0.8531,198800000.0
2008-02-01 12:25:00,0.85315,0.85354,0.85217,0.85225,251600000.0
2008-02-01 12:30:00,0.85305,0.85338,0.85202,0.85329,193800000.0
2008-02-01 12:35:00,0.85303,0.85303,0.85245,0.85254,165200000.0
2008-02-01 12:40:00,0.85253,0.85279,0.85233,0.85245,93600000.0
2008-02-01 12:45:00,0.85246,0.85246,0.85185,0.85202,228600000.0
2008-02-01 12:50:00,0.85218,0.85267,0.85154,0.85267,125200000.0
2008-02-01 12:55:00,0.85273,0.85287,0.85227,0.8523,153600000.0
2008-02-01 13:00:00,0.85239,0.8526,0.85219,0.85237,101800000.0
2008-02-01 13:05:00,0.85225,0.85252,0.85215,0.85231,133200000.0
2008-02-01 13:10:00,0.85224,0.85224,0.85142,0.85144,152200000.0
2008-02-01 13:15:00,0.85154,0.85188,0.85132,0.8518,244200000.0
2008-02-01 13:20:00,0.85185,0.85255,0.85184,0.85255,181600000.0
2008-02-01 13:25:00,0.85251,0.85313,0.85232,0.85258,208000000.0
2008-02-01 13:30:00,0.85275,0.85374,0.85243,0.85349,106600000.0
2008-02-01 13:35:00,0.85357,0.85413,0.85357,0.85406,137200000.0
2008-02-01 13:40:00,0.85404,0.85432,0.85374,0.85384,184200000.0
2008-02-01 13:45:00,0.85376,0.85394,0.85335,0.85364,115600000.0
2008-02-01 13:50:00,0.85359,0.85371,0.85286,0.85286,151600000.0
2008-02-01 13:55:00,0.85287,0.85361,0.85278,0.85326,170600000.0
2008-02-01 14:00:00,0.85328,0.85392,0.85328,0.85392,129400000.0
2008-02-01 14:05:00,0.85388,0.85388,0.8534,0.85354,156600000.0
2008-02-01 14:10:00,0.85348,0.85382,0.85319,0.85328,121400000.0
2008-02-01 14:15:00,0.85339,0.85374,0.8532,0.85322,140800000.0
2008-02-01 14:20:00,0.85325,0.85338,0.85312,0.85317,124200000.0
2008-02-01 14:25:00,0.85294,0.85363,0.85291,0.85362,104400000.0
2008-02-01 14:30:00,0.85372,0.8539,0.85359,0.8539,66000000.0
2008-02-01 14:35:00,0.85395,0.85404,0.85351,0.85391,75200000.0
2008-02-01 14:40:00,0.85407,0.85412,0.85335,0.85366,60600000.0
2008-02-01 14:45:00,0.85366,0.85414,0.8536,0.85411,57600000.0
2008-02-01 14:50:00,0.85399,0.85448,0.85388,0.85435,68000000.0
2008-02-01 14:55:00,0.85448,0.85556,0.85446,0.85533,67600000.0
2008-02-01 15:00:00,0.85525,0.85536,0.85369,0.85458,62400000.0
2008-02-01 15:05:00,0.85459,0.85459,0.85332,0.85352,71400000.0
2008-02-01 15:10:00,0.85326,0.85466,0.85255,0.85466,62600000.0
2008-02-01 15:15:00,0.85451,0.85456,0.85298,0.85298,63400000.0
2008-02-01 15:20:00,0.8529,0.85364,0.85255,0.85291,74000000.0
2008-02-01 15:25:00,0.85283,0.85328,0.85206,0.85277,67200000.0
2008-02-01 15:30:00,0.8496,0.85151,0.84779,0.84878,60800000.0
2008-02-01 15:35:00,0.84854,0.85134,0.84804,0.85134,66600000.0
2008-02-01 15:40:00,0.85156,0.85204,0.84935,0.84935,66600000.0
2008-02-01 15:45:00,0.84895,0.84897,0.84723,0.84804,78800000.0
2008-02-01 15:50:00,0.84818,0.85046,0.84818,0.8502,70800000.0
2008-02-01 15:55:00,0.85011,0.85021,0.84906,0.84942,71200000.0
2008-02-01 16:00:00,0.84942,0.84964,0.84796,0.84803,67200000.0
2008-02-01 16:05:00,0.84818,0.84995,0.84818,0.84963,73200000.0
2008-02-01 16:10:00,0.84971,0.84978,0.849,0.84909,68800000.0
2008-02-01 16:15:00,0.84898,0.84949,0.84813,0.84887,62400000.0
2008-02-01 16:20:00,0.84923,0.85096,0.84917,0.85096,69200000.0
2008-02-01 16:25:00,0.85092,0.85092,0.84976,0.85006,69800000.0
2008-02-01 16:30:00,0.85002,0.85095,0.84975,0.85066,63200000.0
2008-02-01 16:35:00,0.85061,0.85154,0.84958,0.85072,72800000.0
2008-02-01 16:40:00,0.8509,0.85174,0.85068,0.85146,70800000.0
2008-02-01 16:45:00,0.85141,0.8537,0.85141,0.85335,76800000.0
2008-02-01 16:50:00,0.85324,0.85356,0.85301,0.8532,58000000.0
2008-02-01 16:55:00,0.85341,0.85503,0.85326,0.85494,65600000.0
2008-02-01 17:00:00,0.85545,0.85824,0.85545,0.85742,67200000.0
2008-02-01 17:05:00,0.85755,0.85843,0.85742,0.85742,62400000.0
2008-02-01 17:10:00,0.85756,0.85788,0.85692,0.85728,66000000.0
2008-02-01 17:15:00,0.85727,0.85742,0.85596,0.85596,67200000.0
2008-02-01 17:20:00,0.85572,0.85615,0.85535,0.85536,67600000.0
2008-02-01 17:25:00,0.85518,0.8555,0.85459,0.85465,59200000.0
2008-02-01 17:30:00,0.8546,0.85462,0.85385,0.85392,66000000.0
2008-02-01 17:35:00,0.85387,0.85562,0.85387,0.85528,69200000.0
2008-02-01 17:40:00,0.85516,0.85593,0.85446,0.85474,72000000.0
2008-02-01 17:45:00,0.85476,0.85476,0.85335,0.85352,68800000.0
2008-02-01 17:50:00,0.85365,0.85502,0.85339,0.855,64400000.0
2008-02-01 17:55:00,0.85559,0.85735,0.85556,0.857,62400000.0
2008-02-01 18:00:00,0.85692,0.85732,0.85647,0.85717,69600000.0
2008-02-01 18:05:00,0.85696,0.85696,0.85594,0.85612,67000000.0
2008-02-01 18:10:00,0.85591,0.8572,0.85515,0.85716,58000000.0
2008-02-01 18:15:00,0.85769,0.8582,0.85742,0.85768,64400000.0
2008-02-01 18:20:00,0.85757,0.85779,0.85704,0.85753,66000000.0
2008-02-01 18:25:00,0.85764,0.86052,0.85748,0.85999,75200000.0
2008-02-01 18:30:00,0.85942,0.85983,0.85894,0.85938,70400000.0
2008-02-01 18:35:00,0.85945,0.86056,0.85945,0.86056,65600000.0
2008-02-01 18:40:00,0.86065,0.86066,0.85998,0.86047,74000000.0
2008-02-01 18:45:00,0.86063,0.86084,0.85967,0.8597,64400000.0
2008-02-01 18:50:00,0.85964,0.8602,0.85943,0.85947,79400000.0
2008-02-01 18:55:00,0.85951,0.85983,0.85924,0.85932,67200000.0
2008-02-01 19:00:00,0.85929,0.85978,0.85918,0.85935,67200000.0
2008-02-01 19:05:00,0.85938,0.85942,0.85783,0.85886,72000000.0
2008-02-01 19:10:00,0.85863,0.85931,0.85844,0.85858,67200000.0
2008-02-01 19:15:00,0.85869,0.8591,0.8581,0.85874,57600000.0
2008-02-01 19:20:00,0.85857,0.85875,0.85826,0.85843,56000000.0
2008-02-01 19:25:00,0.85861,0.85927,0.85843,0.85919,70200000.0
2008-02-01 19:30:00,0.85921,0.8594,0.8588,0.85885,66000000.0
2008-02-01 19:35:00,0.85875,0.8588,0.85838,0.85849,65000000.0
2008-02-01 19:40:00,0.85841,0.8588,0.85839,0.85873,62200000.0
2008-02-01 19:45:00,0.85873,0.85904,0.85771,0.85771,58000000.0
2008-02-01 19:50:00,0.85759,0.85787,0.85691,0.85781,73600000.0
2008-02-01 19:55:00,0.85781,0.85815,0.8574,0.8577,68600000.0
2008-02-01 20:00:00,0.85746,0.85895,0.85737,0.85883,67600000.0
2008-02-01 20:05:00,0.85865,0.85885,0.85852,0.85869,64000000.0
2008-02-01 20:10:00,0.85866,0.8588,0.8584,0.8588,68800000.0
2008-02-01 20:15:00,0.85882,0.85903,0.85866,0.85872,67200000.0
2008-02-01 20:20:00,0.85865,0.85947,0.85856,0.85894,66000000.0
2008-02-01 20:25:00,0.85881,0.85899,0.85847,0.85881,56400000.0
2008-02-01 20:30:00,0.85871,0.8596,0.85773,0.8596,71800000.0
2008-02-01 20:35:00,0.8599,0.86016,0.85959,0.85979,60600000.0
2008-02-01 20:40:00,0.85976,0.85976,0.85889,0.85918,70400000.0
2008-02-01 20:45:00,0.85918,0.85961,0.85907,0.8595,69600000.0
2008-02-01 20:50:00,0.85944,0.85984,0.85894,0.85894,60200000.0
2008-02-01 20:55:00,0.85879,0.85933,0.85845,0.85912,59600000.0
2008-02-01 21:00:00,0.85914,0.85925,0.85904,0.85908,67000000.0
2008-02-01 21:05:00,0.859,0.85941,0.85898,0.85917,68800000.0
2008-02-01 21:10:00,0.85924,0.85931,0.85897,0.85906,58600000.0
2008-02-01 21:15:00,0.8591,0.8596,0.85882,0.85947,70400000.0
2008-02-01 21:20:00,0.8594,0.86019,0.8587,0.86012,70800000.0
2008-02-01 21:25:00,0.85996,0.86038,0.8595,0.85989,70400000.0
2008-02-01 21:30:00,0.85998,0.86076,0.85947,0.86039,62400000.0
2008-02-01 21:35:00,0.86069,0.86189,0.86062,0.86189,70800000.0
2008-02-01 21:40:00,0.8619,0.86278,0.86162,0.86271,64000000.0
2008-02-01 21:45:00,0.86262,0.86269,0.86247,0.86255,62800000.0
2008-02-01 21:50:00,0.86254,0.86313,0.86243,0.86269,75600000.0
2008-02-01 21:55:00,0.86317,0.86357,0.86248,0.86337,63400000.0
2008-02-01 22:00:00,0.8634,0.86371,0.86313,0.86326,67200000.0
2008-02-01 22:05:00,0.8631,0.86401,0.86308,0.8637,54200000.0
2008-02-01 22:10:00,0.86369,0.86377,0.86344,0.86344,65200000.0
2008-02-01 22:15:00,0.8635,0.8635,0.86285,0.86311,55800000.0
2008-02-01 22:20:00,0.86307,0.86324,0.86289,0.86314,66000000.0
2008-02-01 22:25:00,0.86323,0.86344,0.8628,0.8632,68800000.0
2008-02-01 22:30:00,0.86346,0.86378,0.86323,0.86377,67200000.0
2008-02-01 22:35:00,0.86379,0.86407,0.86327,0.8635,63800000.0
2008-02-01 22:40:00,0.8639,0.86425,0.86386,0.86401,62400000.0
2008-02-01 22:45:00,0.86409,0.86413,0.86375,0.86387,68200000.0
2008-02-01 22:50:00,0.86391,0.86436,0.86383,0.86397,62800000.0
2008-02-01 22:55:00,0.86388,0.86423,0.86344,0.86417,60800000.0
2008-02-01 23:00:00,0.86397,0.86415,0.86371,0.86406,63200000.0
2008-02-01 23:05:00,0.86418,0.86475,0.86328,0.86447,64000000.0
2008-02-01 23:10:00,0.86433,0.86433,0.86407,0.86415,64000000.0
2008-02-01 23:15:00,0.86421,0.86433,0.86397,0.86409,66400000.0
2008-02-01 23:20:00,0.86401,0.86429,0.8633,0.8642,54800000.0
2008-02-01 23:25:00,0.86431,0.86456,0.86413,0.86446,61600000.0
2008-02-01 23:30:00,0.86442,0.86458,0.86409,0.86445,61800000.0
2008-02-01 23:35:00,0.86447,0.86478,0.8644,0.86472,65600000.0
2008-02-01 23:40:00,0.86461,0.86461,0.86377,0.86452,65600000.0
2008-02-01 23:45:00,0.8638,0.86516,0.8638,0.86486,51200000.0
2008-02-01 23:50:00,0.86485,0.86497,0.86468,0.86486,62400000.0
2008-02-01 23:55:00,0.86462,0.86531,0.86444,0.86509,72400000.0
2008-02-04 00:00:00,0.86164,0.86204,0.86114,0.86137,51200000.0
2008-02-04 00:05:00,0.86135,0.86145,0.8608,0.86145,56000000.0
2008-02-04 00:10:00,0.86132,0.86152,0.8609,0.86152,44800000.0
2008-02-04 00:15:00,0.86142,0.8628,0.86142,0.86275,43200000.0
2008-02-04 00:20:00,0.86218,0.8628,0.86204,0.86226,58400000.0
2008-02-04 00:25:00,0.86244,0.86252,0.86179,0.86204,60800000.0
2008-02-04 00:30:00,0.86192,0.86221,0.86162,0.86188,60200000.0
2008-02-04 00:35:00,0.86182,0.86205,0.86153,0.8618,57000000.0
2008-02-04 00:40:00,0.86178,0.86196,0.86089,0.8618,70400000.0
2008-02-04 00:45:00,0.86116,0.86192,0.86109,0.86178,69200000.0
2008-02-04 00:50:00,0.86172,0.86319,0.86123,0.86156,58000000.0
2008-02-04 00:55:00,0.86164,0.8617,0.86125,0.86147,61200000.0
2008-02-04 01:00:00,0.86158,0.86179,0.86138,0.86147,65600000.0
2008-02-04 01:05:00,0.86157,0.86179,0.86142,0.86149,46800000.0
2008-02-04 01:10:00,0.86162,0.86213,0.86145,0.86185,69600000.0
2008-02-04 01:15:00,0.86193,0.86234,0.86186,0.86221,67600000.0
2008-02-04 01:20:00,0.86215,0.86224,0.86183,0.86183,61200000.0
2008-02-04 01:25:00,0.86188,0.86231,0.86184,0.86192,65000000.0
2008-02-04 01:30:00,0.86181,0.86183,0.86077,0.86181,56400000.0
2008-02-04 01:35:00,0.86192,0.86215,0.86155,0.86155,65600000.0
2008-02-04 01:40:00,0.86159,0.86173,0.86125,0.86143,70800000.0
2008-02-04 01:45:00,0.8608,0.86149,0.86075,0.86102,67600000.0
2008-02-04 01:50:00,0.86094,0.86125,0.86094,0.86114,68800000.0
2008-02-04 01:55:00,0.86106,0.86115,0.86082,0.86095,60800000.0
2008-02-04 02:00:00,0.86108,0.86142,0.86075,0.86131,72400000.0
2008-02-04 02:05:00,0.8615,0.86214,0.86143,0.86205,68800000.0
2008-02-04 02:10:00,0.86212,0.86251,0.86176,0.86251,67200000.0
2008-02-04 02:15:00,0.86247,0.86272,0.8623,0.86265,70400000.0
2008-02-04 02:20:00,0.86245,0.86258,0.86199,0.86247,65600000.0
2008-02-04 02:25:00,0.86233,0.86263,0.86153,0.86227,56000000.0
2008-02-04 02:30:00,0.86238,0.86275,0.86238,0.86256,65000000.0
2008-02-04 02:35:00,0.86255,0.86256,0.86178,0.86179,61200000.0
2008-02-04 02:40:00,0.86172,0.86172,0.86118,0.86151,67200000.0
2008-02-04 02:45:00,0.86151,0.862,0.86137,0.86182,62800000.0
2008-02-04 02:50:00,0.86171,0.86205,0.8613,0.86191,46800000.0
2008-02-04 02:55:00,0.86195,0.86211,0.86186,0.86205,65600000.0
2008-02-04 03:00:00,0.86201,0.86225,0.86158,0.8618,72000000.0
2008-02-04 03:05:00,0.86172,0.8622,0.86152,0.86198,58600000.0
2008-02-04 03:10:00,0.86197,0.86223,0.86155,0.8622,68200000.0
2008-02-04 03:15:00,0.86224,0.86247,0.86139,0.86224,70400000.0
2008-02-04 03:20:00,0.8621,0.86356,0.8621,0.86354,57600000.0
2008-02-04 03:25:00,0.86354,0.86359,0.86309,0.86309,60800000.0
2008-02-04 03:30:00,0.86304,0.86317,0.86287,0.86316,57400000.0
2008-02-04 03:35:00,0.86284,0.86349,0.86268,0.86344,57600000.0
2008-02-04 03:40:00,0.86349,0.86364,0.86338,0.86364,56000000.0
2008-02-04 03:45:00,0.86386,0.86416,0.86337,0.86358,56000000.0
2008-02-04 03:50:00,0.86362,0.86379,0.86346,0.8635,64400000.0
2008-02-04 03:55:00,0.86358,0.86422,0.86321,0.86333,65600000.0
2008-02-04 04:00:00,0.86328,0.86328,0.8628,0.86303,67600000.0
2008-02-04 04:05:00,0.86261,0.86309,0.86249,0.86304,62400000.0
2008-02-04 04:10:00,0.86316,0.86324,0.86198,0.86217,51600000.0
2008-02-04 04:15:00,0.86211,0.86255,0.86146,0.86253,64400000.0
2008-02-04 04:20:00,0.86244,0.86249,0.86226,0.86242,66000000.0
2008-02-04 04:25:00,0.86244,0.86297,0.8623,0.86266,56000000.0
2008-02-04 04:30:00,0.8628,0.86328,0.86266,0.86323,61800000.0
2008-02-04 04:35:00,0.86316,0.86326,0.86269,0.8627,69200000.0
2008-02-04 04:40:00,0.86269,0.863,0.86268,0.86299,65600000.0
2008-02-04 04:45:00,0.86308,0.86308,0.8627,0.86291,63800000.0
2008-02-04 04:50:00,0.86308,0.86384,0.86174,0.86342,64000000.0
2008-02-04 04:55:00,0.86324,0.86324,0.86269,0.86312,59200000.0
2008-02-04 05:00:00,0.86318,0.86319,0.86257,0.86284,61600000.0
2008-02-04 05:05:00,0.86297,0.86319,0.86246,0.86287,62400000.0
2008-02-04 05:10:00,0.86275,0.86304,0.86232,0.86298,68800000.0
2008-02-04 05:15:00,0.86294,0.86312,0.86277,0.86301,62400000.0
2008-02-04 05:20:00,0.86305,0.86315,0.86262,0.86293,63800000.0
2008-02-04 05:25:00,0.86326,0.86347,0.86277,0.86301,67600000.0
2008-02-04 05:30:00,0.86315,0.86329,0.86268,0.86296,69200000.0
2008-02-04 05:35:00,0.86294,0.86327,0.86273,0.86298,66000000.0
2008-02-04 05:40:00,0.863,0.86325,0.86289,0.86305,56400000.0
2008-02-04 05:45:00,0.86303,0.86313,0.86264,0.86291,62800000.0
2008-02-04 05:50:00,0.86293,0.86306,0.86244,0.86244,54800000.0
2008-02-04 05:55:00,0.86253,0.86265,0.86237,0.86239,68400000.0
2008-02-04 06:00:00,0.86239,0.86289,0.86206,0.86278,64000000.0
2008-02-04 06:05:00,0.86279,0.86287,0.86218,0.86222,75600000.0
2008-02-04 06:10:00,0.86205,0.86225,0.86193,0.8622,62400000.0
2008-02-04 06:15:00,0.86227,0.86234,0.86169,0.86234,64000000.0
2008-02-04 06:20:00,0.86237,0.86251,0.8622,0.86238,70400000.0
2008-02-04 06:25:00,0.86213,0.86263,0.86131,0.86211,62400000.0
2008-02-04 06:30:00,0.86216,0.86225,0.86181,0.86202,70800000.0
2008-02-04 06:35:00,0.86204,0.86224,0.86195,0.86218,70200000.0
2008-02-04 06:40:00,0.8621,0.86213,0.86154,0.86201,70400000.0
2008-02-04 06:45:00,0.86197,0.86231,0.86192,0.86207,60000000.0
2008-02-04 06:50:00,0.8619,0.862,0.86084,0.86136,69000000.0
2008-02-04 06:55:00,0.86147,0.86153,0.86094,0.86122,67600000.0
2008-02-04 07:00:00,0.86094,0.86136,0.86086,0.86128,59200000.0
2008-02-04 07:05:00,0.86135,0.86145,0.86118,0.86138,60800000.0
2008-02-04 07:10:00,0.86153,0.86183,0.86145,0.86145,68800000.0
2008-02-04 07:15:00,0.8615,0.86188,0.8615,0.86188,70400000.0
2008-02-04 07:20:00,0.86187,0.86194,0.86158,0.86175,60800000.0
2008-02-04 07:25:00,0.8618,0.86208,0.86092,0.862,72000000.0
2008-02-04 07:30:00,0.862,0.86212,0.8617,0.86191,56000000.0
2008-02-04 07:35:00,0.86201,0.86215,0.86175,0.86189,66000000.0
2008-02-04 07:40:00,0.86189,0.86192,0.86103,0.86118,67000000.0
2008-02-04 07:45:00,0.86125,0.86141,0.8611,0.86121,68200000.0
2008-02-04 07:50:00,0.86122,0.86149,0.86112,0.86139,64000000.0
2008-02-04 07:55:00,0.8615,0.8615,0.86112,0.86112,66600000.0
2008-02-04 08:00:00,0.86134,0.86154,0.86099,0.86121,68800000.0
2008-02-04 08:05:00,0.86113,0.86255,0.86113,0.86243,74000000.0
2008-02-04 08:10:00,0.86245,0.86256,0.86194,0.86234,58000000.0
2008-02-04 08:15:00,0.86222,0.86225,0.86161,0.86169,62400000.0
2008-02-04 08:20:00,0.86146,0.86147,0.86052,0.86063,66000000.0
2008-02-04 08:25:00,0.86074,0.86112,0.86064,0.86112,67200000.0
2008-02-04 08:30:00,0.86128,0.86154,0.86108,0.86154,66400000.0
2008-02-04 08:35:00,0.86144,0.86192,0.86136,0.86139,56000000.0
2008-02-04 08:40:00,0.86165,0.8621,0.8607,0.8621,57000000.0
2008-02-04 08:45:00,0.86221,0.8626,0.86221,0.86233,66600000.0
2008-02-04 08:50:00,0.86248,0.86248,0.86222,0.86238,63400000.0
2008-02-04 08:55:00,0.86228,0.86234,0.862,0.86225,67600000.0
2008-02-04 09:00:00,0.86216,0.86232,0.86196,0.86212,67000000.0
2008-02-04 09:05:00,0.86253,0.86263,0.86209,0.86224,80400000.0
2008-02-04 09:10:00,0.86242,0.86327,0.86222,0.86327,64800000.0
2008-02-04 09:15:00,0.86331,0.86369,0.86328,0.86342,73600000.0
2008-02-04 09:20:00,0.86329,0.86456,0.86323,0.8642,65600000.0
2008-02-04 09:25:00,0.86404,0.86434,0.86381,0.86409,70200000.0
2008-02-04 09:30:00,0.86397,0.86474,0.86362,0.86463,74600000.0
2008-02-04 09:35:00,0.86465,0.86517,0.86454,0.86485,66200000.0
2008-02-04 09:40:00,0.86437,0.86448,0.86374,0.8639,64000000.0
2008-02-04 09:45:00,0.86381,0.86464,0.86361,0.86464,58000000.0
2008-02-04 09:50:00,0.86476,0.86482,0.86394,0.86435,67200000.0
2008-02-04 09:55:00,0.86452,0.86455,0.8634,0.86369,69200000.0
2008-02-04 10:00:00,0.86352,0.86361,0.86337,0.86348,62400000.0
2008-02-04 10:05:00,0.86343,0.86373,0.86315,0.86341,63400000.0
2008-02-04 10:10:00,0.86341,0.86398,0.86317,0.86336,68600000.0
2008-02-04 10:15:00,0.86329,0.86345,0.86302,0.86344,72000000.0
2008-02-04 10:20:00,0.86373,0.86392,0.86322,0.86332,68600000.0
2008-02-04 10:25:00,0.86349,0.86355,0.86305,0.86318,66000000.0
2008-02-04 10:30:00,0.86296,0.8638,0.86288,0.8638,59200000.0
2008-02-04 10:35:00,0.86393,0.86418,0.86349,0.86364,66600000.0
2008-02-04 10:40:00,0.86369,0.8641,0.86355,0.86384,67200000.0
2008-02-04 10:45:00,0.8638,0.864,0.86321,0.86375,65000000.0
2008-02-04 10:50:00,0.86391,0.86418,0.86377,0.86398,61800000.0
2008-02-04 10:55:00,0.86405,0.86405,0.86351,0.86395,67200000.0
2008-02-04 11:00:00,0.86395,0.86395,0.86335,0.8635,65600000.0
2008-02-04 11:05:00,0.86344,0.86366,0.86332,0.86337,57600000.0
2008-02-04 11:10:00,0.86349,0.86372,0.86342,0.86365,77200000.0
2008-02-04 11:15:00,0.86374,0.86405,0.86331,0.864,71200000.0
2008-02-04 11:20:00,0.86414,0.86492,0.86391,0.8648,72000000.0
2008-02-04 11:25:00,0.8647,0.86487,0.86461,0.86476,62400000.0
2008-02-04 11:30:00,0.86473,0.86498,0.8646,0.86498,71200000.0
2008-02-04 11:35:00,0.86497,0.8656,0.86467,0.86525,68800000.0
2008-02-04 11:40:00,0.86533,0.86533,0.86407,0.86467,62400000.0
2008-02-04 11:45:00,0.86472,0.86495,0.86443,0.8648,67600000.0
2008-02-04 11:50:00,0.86498,0.86516,0.8647,0.86481,72400000.0
2008-02-04 11:55:00,0.86464,0.86564,0.86433,0.86546,67200000.0
2008-02-04 12:00:00,0.86538,0.86539,0.86483,0.86516,70800000.0
2008-02-04 12:05:00,0.86505,0.86605,0.86505,0.86602,70400000.0
2008-02-04 12:10:00,0.86605,0.86605,0.86542,0.86574,78800000.0
2008-02-04 12:15:00,0.86556,0.86616,0.8655,0.86558,67200000.0
2008-02-04 12:20:00,0.86564,0.86577,0.86479,0.86503,67200000.0
2008-02-04 12:25:00,0.86507,0.86546,0.86463,0.86514,60800000.0
2008-02-04 12:30:00,0.86526,0.86558,0.8644,0.86482,67200000.0
2008-02-04 12:35:00,0.86484,0.86494,0.86464,0.86481,73000000.0
2008-02-04 12:40:00,0.86513,0.86549,0.86499,0.86534,64400000.0
2008-02-04 12:45:00,0.86566,0.86598,0.86558,0.86579,62600000.0
2008-02-04 12:50:00,0.86584,0.86605,0.86525,0.86588,72000000.0
2008-02-04 12:55:00,0.86579,0.86603,0.86504,0.86577,62400000.0
2008-02-04 13:00:00,0.86581,0.86613,0.86575,0.86592,67200000.0
2008-02-04 13:05:00,0.86585,0.86589,0.86503,0.86517,66400000.0
2008-02-04 13:10:00,0.8658,0.86599,0.8656,0.86572,57600000.0
2008-02-04 13:15:00,0.86569,0.86575,0.86504,0.86515,61200000.0
2008-02-04 13:20:00,0.86522,0.86526,0.86502,0.86515,75200000.0
2008-02-04 13:25:00,0.86535,0.86535,0.86491,0.86506,65600000.0
2008-02-04 13:30:00,0.86501,0.86558,0.86501,0.86558,104400000.0
2008-02-04 13:35:00,0.86572,0.86582,0.86519,0.86539,125600000.0
2008-02-04 13:40:00,0.86532,0.86554,0.86515,0.8652,141200000.0
2008-02-04 13:45:00,0.86517,0.8656,0.8651,0.86548,122400000.0
2008-02-04 13:50:00,0.86551,0.86552,0.86481,0.86483,157200000.0
2008-02-04 13:55:00,0.8648,0.86485,0.86463,0.86474,130000000.0
2008-02-04 14:00:00,0.86471,0.86513,0.86463,0.86485,172800000.0
2008-02-04 14:05:00,0.86492,0.86492,0.86466,0.86476,151200000.0
2008-02-04 14:10:00,0.86485,0.86518,0.86472,0.86513,116200000.0
2008-02-04 14:15:00,0.86492,0.86511,0.86461,0.86461,186000000.0
2008-02-04 14:20:00,0.86475,0.8653,0.86469,0.86521,137400000.0
2008-02-04 14:25:00,0.86541,0.86587,0.86541,0.86587,107200000.0
2008-02-04 14:30:00,0.86585,0.86585,0.86529,0.86539,208800000.0
2008-02-04 14:35:00,0.86526,0.86547,0.86514,0.86533,181600000.0
2008-02-04 14:40:00,0.86524,0.86524,0.86474,0.86477,245000000.0
2008-02-04 14:45:00,0.86474,0.86477,0.8642,0.8647,152800000.0
2008-02-04 14:50:00,0.86483,0.8653,0.86483,0.86518,132800000.0
2008-02-04 14:55:00,0.86514,0.86582,0.86514,0.86567,103200000.0
2008-02-04 15:00:00,0.86545,0.86545,0.86452,0.86453,154400000.0
2008-02-04 15:05:00,0.86455,0.86455,0.86333,0.86411,126200000.0
2008-02-04 15:10:00,0.86421,0.86507,0.86421,0.86507,226800000.0
2008-02-04 15:15:00,0.86518,0.86523,0.86498,0.86498,94000000.0
2008-02-04 15:20:00,0.86506,0.86543,0.86506,0.86523,164600000.0
2008-02-04 15:25:00,0.86517,0.8659,0.86485,0.86588,194000000.0
2008-02-04 15:30:00,0.86493,0.8661,0.86492,0.86552,250800000.0
2008-02-04 15:35:00,0.86541,0.86546,0.86459,0.86546,198800000.0
2008-02-04 15:40:00,0.86553,0.86583,0.86547,0.86556,207600000.0
2008-02-04 15:45:00,0.86546,0.86569,0.86541,0.86555,125600000.0
2008-02-04 15:50:00,0.86559,0.86601,0.86547,0.86601,89400000.0
2008-02-04 15:55:00,0.86608,0.86622,0.86572,0.8659,143200000.0
2008-02-04 16:00:00,0.86606,0.86676,0.86606,0.86651,237000000.0
2008-02-04 16:05:00,0.86632,0.86737,0.86632,0.86719,198800000.0
2008-02-04 16:10:00,0.86717,0.86746,0.86685,0.86707,208200000.0
2008-02-04 16:15:00,0.86723,0.86789,0.86723,0.86784,169800000.0
2008-02-04 16:20:00,0.86765,0.86828,0.86739,0.86765,200400000.0
2008-02-04 16:25:00,0.86763,0.86833,0.86751,0.86796,172200000.0
2008-02-04 16:30:00,0.86797,0.86844,0.86797,0.86815,171200000.0
2008-02-04 16:35:00,0.8681,0.86818,0.86774,0.86774,227600000.0
2008-02-04 16:40:00,0.86757,0.86757,0.86711,0.86738,121000000.0
2008-02-04 16:45:00,0.8674,0.86747,0.8671,0.86717,317000000.0
2008-02-04 16:50:00,0.86701,0.86721,0.86668,0.867,160000000.0
2008-02-04 16:55:00,0.86696,0.8683,0.86696,0.86826,196600000.0
2008-02-04 17:00:00,0.86825,0.86837,0.86732,0.86733,232000000.0
2008-02-04 17:05:00,0.86739,0.86749,0.86621,0.86646,182400000.0
2008-02-04 17:10:00,0.86662,0.86731,0.86652,0.86727,145800000.0
2008-02-04 17:15:00,0.86724,0.86753,0.8672,0.86728,104000000.0
2008-02-04 17:20:00,0.86723,0.86735,0.86701,0.86716,123600000.0
2008-02-04 17:25:00,0.86714,0.86727,0.86664,0.86664,199800000.0
2008-02-04 17:30:00,0.86659,0.86676,0.86635,0.86636,371400000.0
2008-02-04 17:35:00,0.86643,0.86668,0.86605,0.86666,203600000.0
2008-02-04 17:40:00,0.86664,0.86725,0.86651,0.86724,227200000.0
2008-02-04 17:45:00,0.86738,0.86753,0.86591,0.86752,303200000.0
2008-02-04 17:50:00,0.86752,0.86752,0.86716,0.86744,262000000.0
2008-02-04 17:55:00,0.86725,0.86728,0.8664,0.8664,268800000.0
2008-02-04 18:00:00,0.8662,0.86648,0.86599,0.86638,233600000.0
2008-02-04 18:05:00,0.86633,0.86643,0.86587,0.86608,319800000.0
2008-02-04 18:10:00,0.86605,0.8662,0.86556,0.86595,131400000.0
2008-02-04 18:15:00,0.86613,0.86697,0.86613,0.86691,227000000.0
2008-02-04 18:20:00,0.86697,0.86716,0.86689,0.86692,232800000.0
2008-02-04 18:25:00,0.86685,0.86685,0.86592,0.86592,146000000.0
2008-02-04 18:30:00,0.86578,0.86614,0.86558,0.86571,207200000.0
2008-02-04 18:35:00,0.86607,0.86607,0.86467,0.86478,175600000.0
2008-02-04 18:40:00,0.86486,0.86542,0.86473,0.8653,178200000.0
2008-02-04 18:45:00,0.86548,0.86582,0.86461,0.86582,136800000.0
2008-02-04 18:50:00,0.8659,0.86591,0.86534,0.86575,146000000.0
2008-02-04 18:55:00,0.86597,0.86613,0.86505,0.86509,145400000.0
2008-02-04 19:00:00,0.86532,0.86548,0.86507,0.86512,134400000.0
2008-02-04 19:05:00,0.865,0.86504,0.8648,0.86497,177400000.0
2008-02-04 19:10:00,0.86442,0.86497,0.86442,0.86491,123200000.0
2008-02-04 19:15:00,0.86494,0.86495,0.8642,0.86438,89600000.0
2008-02-04 19:20:00,0.86462,0.86497,0.86456,0.86456,116400000.0
2008-02-04 19:25:00,0.86448,0.86487,0.86361,0.86361,134000000.0
2008-02-04 19:30:00,0.86363,0.86363,0.86317,0.86339,86400000.0
2008-02-04 19:35:00,0.86335,0.86352,0.86218,0.86352,93200000.0
2008-02-04 19:40:00,0.86355,0.86355,0.86301,0.86302,75600000.0
2008-02-04 19:45:00,0.86281,0.86285,0.86188,0.86194,94400000.0
2008-02-04 19:50:00,0.86205,0.86224,0.86193,0.86193,75600000.0
2008-02-04 19:55:00,0.86195,0.86195,0.86148,0.86179,60800000.0
2008-02-04 20:00:00,0.86197,0.86249,0.86149,0.86229,73400000.0
2008-02-04 20:05:00,0.86257,0.8626,0.86223,0.86249,57600000.0
2008-02-04 20:10:00,0.86252,0.86281,0.8622,0.86238,85800000.0
2008-02-04 20:15:00,0.86238,0.86273,0.86233,0.86233,73000000.0
2008-02-04 20:20:00,0.8622,0.86233,0.86197,0.86208,78400000.0
2008-02-04 20:25:00,0.86207,0.86259,0.86197,0.86233,58000000.0
2008-02-04 20:30:00,0.86233,0.86259,0.86214,0.86247,56400000.0
2008-02-04 20:35:00,0.86255,0.86264,0.86203,0.86215,59200000.0
2008-02-04 20:40:00,0.86211,0.86235,0.862,0.86235,67200000.0
2008-02-04 20:45:00,0.86203,0.86203,0.86121,0.86169,66600000.0
2008-02-04 20:50:00,0.86166,0.862,0.86134,0.86178,64400000.0
2008-02-04 20:55:00,0.86183,0.86201,0.86086,0.86201,70800000.0
2008-02-04 21:00:00,0.86233,0.86241,0.86171,0.86173,67000000.0
2008-02-04 21:05:00,0.86157,0.86165,0.86115,0.86154,72000000.0
2008-02-04 21:10:00,0.86152,0.86155,0.86117,0.86155,68200000.0
2008-02-04 21:15:00,0.86155,0.86161,0.86121,0.86122,50000000.0
2008-02-04 21:20:00,0.86135,0.86146,0.86063,0.86134,59200000.0
2008-02-04 21:25:00,0.86135,0.86202,0.86135,0.86175,44200000.0
2008-02-04 21:30:00,0.86161,0.86195,0.86114,0.86173,69800000.0
2008-02-04 21:35:00,0.86187,0.86216,0.86169,0.86216,53200000.0
2008-02-04 21:40:00,0.86204,0.86224,0.86183,0.86215,73000000.0
2008-02-04 21:45:00,0.86212,0.86275,0.86205,0.86273,71200000.0
2008-02-04 21:50:00,0.86235,0.86293,0.86235,0.86245,52800000.0
2008-02-04 21:55:00,0.86238,0.8628,0.86222,0.8628,73400000.0
2008-02-04 22:00:00,0.86258,0.86274,0.86226,0.86241,90000000.0
2008-02-04 22:05:00,0.86247,0.86248,0.86204,0.86231,61600000.0
2008-02-04 22:10:00,0.86245,0.86267,0.86236,0.86236,80000000.0
2008-02-04 22:15:00,0.8621,0.86249,0.86178,0.86192,61800000.0
2008-02-04 22:20:00,0.86193,0.8625,0.8619,0.86238,54200000.0
2008-02-04 22:25:00,0.86244,0.86246,0.86215,0.86216,66000000.0
2008-02-04 22:30:00,0.86225,0.86266,0.86216,0.86259,87400000.0
2008-02-04 22:35:00,0.86235,0.86269,0.86187,0.86251,64800000.0
2008-02-04 22:40:00,0.86258,0.86272,0.86215,0.86215,38400000.0
2008-02-04 22:45:00,0.86262,0.86268,0.8625,0.86267,74000000.0
2008-02-04 22:50:00,0.86277,0.86281,0.86248,0.8626,59200000.0
2008-02-04 22:55:00,0.86257,0.86288,0.86233,0.86249,65600000.0
2008-02-04 23:00:00,0.8624,0.86254,0.86217,0.86224,86800000.0
2008-02-04 23:05:00,0.86236,0.86251,0.86165,0.86242,51600000.0
2008-02-04 23:10:00,0.86213,0.86218,0.86159,0.86199,54800000.0
2008-02-04 23:15:00,0.86219,0.86251,0.86168,0.86247,65600000.0
2008-02-04 23:20:00,0.86252,0.86268,0.86163,0.86244,59200000.0
2008-02-04 23:25:00,0.86235,0.86238,0.8619,0.86227,64000000.0
2008-02-04 23:30:00,0.86206,0.86209,0.86111,0.86201,51200000.0
2008-02-04 23:35:00,0.86185,0.86211,0.86166,0.86193,53200000.0
2008-02-04 23:40:00,0.8621,0.86218,0.86178,0.8618,67200000.0
2008-02-04 23:45:00,0.86206,0.86284,0.86206,0.86243,70200000.0
2008-02-04 23:50:00,0.86237,0.86273,0.86232,0.86267,68800000.0
2008-02-04 23:55:00,0.86257,0.86291,0.86182,0.86277,81600000.0
2008-02-05 00:00:00,0.86277,0.86305,0.86232,0.86259,67200000.0
2008-02-05 00:05:00,0.8628,0.86287,0.86215,0.86215,37800000.0
2008-02-05 00:10:00,0.86203,0.86228,0.86173,0.86193,59200000.0
2008-02-05 00:15:00,0.86201,0.8623,0.86175,0.86215,70400000.0
2008-02-05 00:20:00,0.86233,0.86251,0.86196,0.86209,65600000.0
2008-02-05 00:25:00,0.86193,0.8626,0.8617,0.8626,65600000.0
2008-02-05 00:30:00,0.86238,0.86268,0.86175,0.86219,82400000.0
2008-02-05 00:35:00,0.86228,0.86234,0.86165,0.86198,56000000.0
2008-02-05 00:40:00,0.86203,0.86205,0.8613,0.86175,69800000.0
2008-02-05 00:45:00,0.86184,0.86208,0.86165,0.86208,69600000.0
2008-02-05 00:50:00,0.86242,0.86249,0.86158,0.86207,58000000.0
2008-02-05 00:55:00,0.86201,0.86233,0.86118,0.86218,51200000.0
2008-02-05 01:00:00,0.86232,0.86249,0.86199,0.86199,69600000.0
2008-02-05 01:05:00,0.86199,0.86218,0.86177,0.86194,53800000.0
2008-02-05 01:10:00,0.86182,0.86208,0.86151,0.86203,56400000.0
2008-02-05 01:15:00,0.86199,0.86224,0.86155,0.86212,68600000.0
2008-02-05 01:20:00,0.86219,0.86239,0.86217,0.86226,57400000.0
2008-02-05 01:25:00,0.86208,0.8627,0.86205,0.86254,74000000.0
2008-02-05 01:30:00,0.86249,0.86288,0.86227,0.86233,65600000.0
2008-02-05 01:35:00,0.8618,0.86266,0.86166,0.86237,73600000.0
2008-02-05 01:40:00,0.86224,0.86269,0.86217,0.86255,66600000.0
2008-02-05 01:45:00,0.86209,0.86269,0.86209,0.86253,29200000.0
2008-02-05 01:50:00,0.86265,0.86265,0.86155,0.86241,51200000.0
2008-02-05 01:55:00,0.86242,0.86259,0.86213,0.86215,87200000.0
2008-02-05 02:00:00,0.86214,0.86273,0.86214,0.86261,72400000.0
2008-02-05 02:05:00,0.86251,0.86261,0.86175,0.862,68800000.0
2008-02-05 02:10:00,0.86229,0.86229,0.86158,0.86201,67200000.0
2008-02-05 02:15:00,0.86136,0.8622,0.86134,0.8622,62400000.0
2008-02-05 02:20:00,0.86203,0.86243,0.8614,0.86236,66400000.0
2008-02-05 02:25:00,0.8624,0.8625,0.86144,0.86235,56000000.0
2008-02-05 02:30:00,0.86251,0.86259,0.86165,0.86166,65000000.0
2008-02-05 02:35:00,0.86158,0.86194,0.86125,0.86177,54800000.0
2008-02-05 02:40:00,0.8618,0.86209,0.86166,0.86193,66600000.0
2008-02-05 02:45:00,0.862,0.86261,0.86197,0.86243,67200000.0
2008-02-05 02:50:00,0.86235,0.86245,0.86224,0.86244,49000000.0
2008-02-05 02:55:00,0.86243,0.86254,0.86212,0.8623,65600000.0
2008-02-05 03:00:00,0.8622,0.86221,0.86161,0.86201,75200000.0
2008-02-05 03:05:00,0.86195,0.86252,0.86174,0.86222,59000000.0
2008-02-05 03:10:00,0.86223,0.86276,0.86214,0.86276,69200000.0
2008-02-05 03:15:00,0.86276,0.8628,0.86221,0.86245,66000000.0
2008-02-05 03:20:00,0.86236,0.86246,0.8618,0.86238,57600000.0
2008-02-05 03:25:00,0.86226,0.8623,0.86181,0.86211,61200000.0
2008-02-05 03:30:00,0.86201,0.86213,0.86177,0.86208,57600000.0
2008-02-05 03:35:00,0.86179,0.86288,0.86179,0.86271,57600000.0
2008-02-05 03:40:00,0.8627,0.86282,0.86217,0.8628,56000000.0
2008-02-05 03:45:00,0.86281,0.86289,0.86243,0.86272,55400000.0
2008-02-05 03:50:00,0.86285,0.86302,0.86248,0.86296,64000000.0
2008-02-05 03:55:00,0.8631,0.86319,0.8625,0.86266,48000000.0
2008-02-05 04:00:00,0.86306,0.8634,0.86286,0.8634,67200000.0
2008-02-05 04:05:00,0.86345,0.86347,0.86296,0.86319,57600000.0
2008-02-05 04:10:00,0.86321,0.86328,0.86203,0.8632,51600000.0
2008-02-05 04:15:00,0.86328,0.86329,0.86255,0.86261,70400000.0
2008-02-05 04:20:00,0.86258,0.86289,0.86243,0.86283,65400000.0
2008-02-05 04:25:00,0.86254,0.86283,0.86161,0.86268,67600000.0
2008-02-05 04:30:00,0.8627,0.86274,0.86252,0.8626,62400000.0
2008-02-05 04:35:00,0.86265,0.86299,0.86262,0.86264,68800000.0
2008-02-05 04:40:00,0.86267,0.8628,0.86246,0.86265,53800000.0
2008-02-05 04:45:00,0.86265,0.86271,0.86212,0.86218,64000000.0
2008-02-05 04:50:00,0.86215,0.8622,0.86082,0.86214,41600000.0
2008-02-05 04:55:00,0.86197,0.86197,0.86104,0.86182,59200000.0
2008-02-05 05:00:00,0.86193,0.8621,0.86174,0.86197,60200000.0
2008-02-05 05:05:00,0.86198,0.86204,0.86125,0.86155,52800000.0
2008-02-05 05:10:00,0.86203,0.86293,0.86203,0.86293,68800000.0
2008-02-05 05:15:00,0.86297,0.86314,0.86281,0.86288,56000000.0
2008-02-05 05:20:00,0.86276,0.86287,0.86251,0.86251,64400000.0
2008-02-05 05:25:00,0.8622,0.86257,0.86024,0.86024,66600000.0
2008-02-05 05:30:00,0.86202,0.86226,0.86133,0.8619,68800000.0
2008-02-05 05:35:00,0.86175,0.86216,0.86166,0.86214,61200000.0
2008-02-05 05:40:00,0.86229,0.86271,0.86214,0.86261,52000000.0
2008-02-05 05:45:00,0.86236,0.86292,0.86223,0.86272,62400000.0
2008-02-05 05:50:00,0.86276,0.86284,0.862,0.86236,61200000.0
2008-02-05 05:55:00,0.86265,0.86315,0.86261,0.86282,66600000.0
2008-02-05 06:00:00,0.86235,0.86293,0.86224,0.86286,53600000.0
2008-02-05 06:05:00,0.86294,0.86386,0.86293,0.8634,75200000.0
2008-02-05 06:10:00,0.86321,0.86342,0.86252,0.86252,63200000.0
2008-02-05 06:15:00,0.86262,0.86362,0.86238,0.86362,64000000.0
2008-02-05 06:20:00,0.86377,0.86411,0.8636,0.86395,70400000.0
2008-02-05 06:25:00,0.86388,0.86391,0.86279,0.86341,62400000.0
2008-02-05 06:30:00,0.86337,0.86381,0.86289,0.8635,70800000.0
2008-02-05 06:35:00,0.86344,0.86349,0.86258,0.86322,69800000.0
2008-02-05 06:40:00,0.86333,0.86369,0.86302,0.86359,69800000.0
2008-02-05 06:45:00,0.86366,0.86376,0.86316,0.86329,59200000.0
2008-02-05 06:50:00,0.86298,0.8631,0.86261,0.86261,68800000.0
2008-02-05 06:55:00,0.86279,0.86281,0.86242,0.86275,67200000.0
2008-02-05 07:00:00,0.86271,0.86306,0.86268,0.86279,46800000.0
2008-02-05 07:05:00,0.86287,0.86307,0.86281,0.86292,48000000.0
2008-02-05 07:10:00,0.86296,0.86306,0.86277,0.86277,69200000.0
2008-02-05 07:15:00,0.86285,0.86301,0.86279,0.86296,70800000.0
2008-02-05 07:20:00,0.86283,0.86283,0.86251,0.86267,36800000.0
2008-02-05 07:25:00,0.86266,0.86311,0.86249,0.86288,59200000.0
2008-02-05 07:30:00,0.86291,0.86309,0.86282,0.86282,46400000.0
2008-02-05 07:35:00,0.86301,0.86323,0.86291,0.86307,48000000.0
2008-02-05 07:40:00,0.86335,0.86366,0.86328,0.86343,67200000.0
2008-02-05 07:45:00,0.86347,0.86422,0.86344,0.8642,69200000.0
2008-02-05 07:50:00,0.86422,0.86458,0.86396,0.86403,64000000.0
2008-02-05 07:55:00,0.86416,0.865,0.86399,0.86497,67600000.0
2008-02-05 08:00:00,0.86484,0.86488,0.86447,0.86468,68200000.0
2008-02-05 08:05:00,0.86446,0.86456,0.864,0.86446,74000000.0
2008-02-05 08:10:00,0.86456,0.8651,0.86444,0.86498,57000000.0
2008-02-05 08:15:00,0.86494,0.86529,0.86484,0.86529,62400000.0
2008-02-05 08:20:00,0.86524,0.86525,0.86435,0.86452,65600000.0
2008-02-05 08:25:00,0.86485,0.86485,0.86379,0.8643,65600000.0
2008-02-05 08:30:00,0.86448,0.86462,0.86396,0.86452,62800000.0
2008-02-05 08:35:00,0.86439,0.86501,0.86405,0.86489,56000000.0
2008-02-05 08:40:00,0.86494,0.86495,0.86324,0.86473,57600000.0
2008-02-05 08:45:00,0.86461,0.86529,0.86446,0.86446,67600000.0
2008-02-05 08:50:00,0.86476,0.86508,0.86463,0.86495,64000000.0
2008-02-05 08:55:00,0.86501,0.86501,0.86475,0.86498,67200000.0
2008-02-05 09:00:00,0.86476,0.86519,0.86476,0.86496,67200000.0
2008-02-05 09:05:00,0.86478,0.86502,0.86475,0.8649,79400000.0
2008-02-05 09:10:00,0.86491,0.86606,0.86483,0.86596,64400000.0
2008-02-05 09:15:00,0.86593,0.86607,0.86538,0.86586,74400000.0
2008-02-05 09:20:00,0.86589,0.86612,0.86556,0.86591,65600000.0
2008-02-05 09:25:00,0.86593,0.8664,0.86582,0.8663,70200000.0
2008-02-05 09:30:00,0.86616,0.86641,0.86524,0.86603,74600000.0
2008-02-05 09:35:00,0.86604,0.86627,0.86594,0.86617,66000000.0
2008-02-05 09:40:00,0.86614,0.86616,0.86511,0.86545,64400000.0
2008-02-05 09:45:00,0.86549,0.86584,0.8653,0.86578,57600000.0
2008-02-05 09:50:00,0.86567,0.86581,0.86551,0.8658,68000000.0
2008-02-05 09:55:00,0.86588,0.86602,0.86545,0.86578,69200000.0
2008-02-05 10:00:00,0.86602,0.86648,0.86596,0.86648,62400000.0
2008-02-05 10:05:00,0.86674,0.86757,0.86674,0.86757,63800000.0
2008-02-05 10:10:00,0.86764,0.86777,0.86751,0.86765,68200000.0
2008-02-05 10:15:00,0.86743,0.86745,0.86684,0.86714,72000000.0
2008-02-05 10:20:00,0.86721,0.86765,0.86711,0.8672,68800000.0
2008-02-05 10:25:00,0.86737,0.86816,0.86737,0.86814,65600000.0
2008-02-05 10:30:00,0.86816,0.86826,0.86777,0.86826,59200000.0
2008-02-05 10:35:00,0.86825,0.86936,0.86778,0.86902,67200000.0
2008-02-05 10:40:00,0.86905,0.86913,0.86864,0.86879,67600000.0
2008-02-05 10:45:00,0.86897,0.86923,0.8686,0.86923,65400000.0
2008-02-05 10:50:00,0.86921,0.86961,0.86885,0.86961,62800000.0
2008-02-05 10:55:00,0.86964,0.8697,0.86919,0.86957,67600000.0
2008-02-05 11:00:00,0.86977,0.87026,0.86968,0.87017,64800000.0
2008-02-05 11:05:00,0.87033,0.87101,0.87033,0.87071,57400000.0
2008-02-05 11:10:00,0.87078,0.87145,0.87078,0.87135,77200000.0
2008-02-05 11:15:00,0.87131,0.87176,0.87097,0.87125,70400000.0
2008-02-05 11:20:00,0.87132,0.87141,0.87037,0.87054,72400000.0
2008-02-05 11:25:00,0.87082,0.87086,0.87,0.8708,62400000.0
2008-02-05 11:30:00,0.8708,0.8716,0.8708,0.87133,70400000.0
2008-02-05 11:35:00,0.87139,0.87145,0.87067,0.87067,68800000.0
2008-02-05 11:40:00,0.87053,0.87114,0.87011,0.87082,61800000.0
2008-02-05 11:45:00,0.87084,0.87091,0.87037,0.87085,68800000.0
2008-02-05 11:50:00,0.87103,0.87111,0.87053,0.87056,72000000.0
2008-02-05 11:55:00,0.87025,0.87048,0.86924,0.87028,67600000.0
2008-02-05 12:00:00,0.87027,0.87059,0.87021,0.87036,70400000.0
2008-02-05 12:05:00,0.87012,0.87048,0.86986,0.87032,70400000.0
2008-02-05 12:10:00,0.87021,0.87021,0.86909,0.86933,78400000.0
2008-02-05 12:15:00,0.86953,0.87028,0.86922,0.8702,67200000.0
2008-02-05 12:20:00,0.87026,0.87065,0.86973,0.87065,68400000.0
2008-02-05 12:25:00,0.87094,0.87126,0.87073,0.87106,60600000.0
2008-02-05 12:30:00,0.87114,0.87116,0.86957,0.87006,68000000.0
2008-02-05 12:35:00,0.87003,0.87003,0.86908,0.8692,74000000.0
2008-02-05 12:40:00,0.86914,0.8698,0.86914,0.86969,64000000.0
2008-02-05 12:45:00,0.86982,0.87058,0.86982,0.87058,62400000.0
2008-02-05 12:50:00,0.87068,0.87086,0.8697,0.87023,72400000.0
2008-02-05 12:55:00,0.87023,0.87046,0.86929,0.86986,62400000.0
2008-02-05 13:00:00,0.8696,0.8699,0.86948,0.86988,67600000.0
2008-02-05 13:05:00,0.86993,0.87047,0.86988,0.87016,67600000.0
2008-02-05 13:10:00,0.87021,0.87119,0.87018,0.87107,58000000.0
2008-02-05 13:15:00,0.87114,0.87145,0.87103,0.87116,60000000.0
2008-02-05 13:20:00,0.8712,0.87139,0.87092,0.87099,75200000.0
2008-02-05 13:25:00,0.87087,0.87142,0.87068,0.8707,65600000.0
2008-02-05 13:30:00,0.87037,0.87078,0.87029,0.87029,104800000.0
2008-02-05 13:35:00,0.87027,0.87027,0.8694,0.86962,124400000.0
2008-02-05 13:40:00,0.86982,0.87035,0.86943,0.86996,140800000.0
2008-02-05 13:45:00,0.87009,0.87029,0.86985,0.87026,121600000.0
2008-02-05 13:50:00,0.8702,0.8702,0.86978,0.86995,156200000.0
2008-02-05 13:55:00,0.87007,0.8707,0.86986,0.87047,130000000.0
2008-02-05 14:00:00,0.87056,0.87113,0.87035,0.8711,171600000.0
2008-02-05 14:05:00,0.87117,0.87124,0.87,0.87,149600000.0
2008-02-05 14:10:00,0.86986,0.87081,0.86961,0.87081,115600000.0
2008-02-05 14:15:00,0.87056,0.87072,0.86949,0.8695,185000000.0
2008-02-05 14:20:00,0.86951,0.86967,0.86911,0.86957,137600000.0
2008-02-05 14:25:00,0.86959,0.86961,0.86918,0.86943,107600000.0
2008-02-05 14:30:00,0.86944,0.86944,0.8681,0.8681,207600000.0
2008-02-05 14:35:00,0.86804,0.86825,0.86649,0.86668,182600000.0
2008-02-05 14:40:00,0.8667,0.86717,0.86653,0.86705,243600000.0
2008-02-05 14:45:00,0.86696,0.86796,0.86694,0.86778,151400000.0
2008-02-05 14:50:00,0.86784,0.86784,0.86729,0.86729,133600000.0
2008-02-05 14:55:00,0.8673,0.86736,0.8665,0.86722,103600000.0
2008-02-05 15:00:00,0.86728,0.86769,0.86713,0.86762,153600000.0
2008-02-05 15:05:00,0.86776,0.86831,0.86716,0.86775,126400000.0
2008-02-05 15:10:00,0.86739,0.86822,0.86739,0.86766,227200000.0
2008-02-05 15:15:00,0.86751,0.86804,0.86717,0.86799,92200000.0
2008-02-05 15:20:00,0.86808,0.86902,0.86808,0.86894,165200000.0
2008-02-05 15:25:00,0.86897,0.86988,0.86876,0.86965,194000000.0
2008-02-05 15:30:00,0.86854,0.87018,0.86815,0.87001,251400000.0
2008-02-05 15:35:00,0.87,0.87104,0.86996,0.87099,198600000.0
2008-02-05 15:40:00,0.8709,0.87097,0.87012,0.87044,206400000.0
2008-02-05 15:45:00,0.87022,0.87044,0.86988,0.86988,125200000.0
2008-02-05 15:50:00,0.86984,0.86991,0.86902,0.86902,90000000.0
2008-02-05 15:55:00,0.86859,0.86859,0.86472,0.86545,144400000.0
2008-02-05 16:00:00,0.86541,0.86541,0.86352,0.86492,237200000.0
2008-02-05 16:05:00,0.86518,0.86537,0.86482,0.86506,200800000.0
2008-02-05 16:10:00,0.86495,0.86495,0.86373,0.86373,207600000.0
2008-02-05 16:15:00,0.86325,0.86437,0.86322,0.86382,170400000.0
2008-02-05 16:20:00,0.86351,0.86351,0.86263,0.86288,199600000.0
2008-02-05 16:25:00,0.86297,0.86391,0.86297,0.86351,171200000.0
2008-02-05 16:30:00,0.86362,0.86398,0.86311,0.86311,162600000.0
2008-02-05 16:35:00,0.8631,0.8631,0.86146,0.8617,227200000.0
2008-02-05 16:40:00,0.86162,0.8628,0.86162,0.86256,122000000.0
2008-02-05 16:45:00,0.86262,0.86296,0.86191,0.86197,317600000.0
2008-02-05 16:50:00,0.86208,0.86307,0.86202,0.86304,160400000.0
2008-02-05 16:55:00,0.86355,0.86405,0.86301,0.86384,196800000.0
2008-02-05 17:00:00,0.86358,0.86377,0.86326,0.86326,232400000.0
2008-02-05 17:05:00,0.86337,0.86405,0.86337,0.86404,182400000.0
2008-02-05 17:10:00,0.86405,0.86412,0.86289,0.86291,146000000.0
2008-02-05 17:15:00,0.86281,0.86363,0.86262,0.86336,105200000.0
2008-02-05 17:20:00,0.86333,0.86358,0.86266,0.86276,123200000.0
2008-02-05 17:25:00,0.86269,0.86376,0.86263,0.86376,198800000.0
2008-02-05 17:30:00,0.8639,0.86412,0.86322,0.86326,372800000.0
2008-02-05 17:35:00,0.86328,0.86336,0.86286,0.86325,204600000.0
2008-02-05 17:40:00,0.86327,0.86372,0.863,0.86303,228400000.0
2008-02-05 17:45:00,0.86318,0.86338,0.86232,0.86308,304200000.0
2008-02-05 17:50:00,0.86315,0.86316,0.86261,0.86292,260600000.0
2008-02-05 17:55:00,0.86285,0.86286,0.86253,0.86271,267400000.0
2008-02-05 18:00:00,0.86282,0.86295,0.86259,0.86289,233800000.0
2008-02-05 18:05:00,0.86274,0.86306,0.8624,0.86287,320400000.0
2008-02-05 18:10:00,0.8627,0.86292,0.86229,0.86292,131600000.0
2008-02-05 18:15:00,0.86281,0.86281,0.86197,0.86203,226400000.0
2008-02-05 18:20:00,0.8621,0.86212,0.86174,0.86202,231600000.0
2008-02-05 18:25:00,0.86205,0.8624,0.86198,0.86203,146600000.0
2008-02-05 18:30:00,0.8621,0.86289,0.86193,0.86246,208200000.0
2008-02-05 18:35:00,0.86252,0.86315,0.86252,0.86305,175800000.0
2008-02-05 18:40:00,0.86297,0.86297,0.86221,0.8623,177000000.0
2008-02-05 18:45:00,0.86225,0.86349,0.86135,0.86283,136000000.0
2008-02-05 18:50:00,0.86321,0.86355,0.86285,0.86322,145800000.0
2008-02-05 18:55:00,0.86332,0.86371,0.8632,0.86365,146000000.0
2008-02-05 19:00:00,0.8636,0.86367,0.86305,0.86312,133800000.0
2008-02-05 19:05:00,0.86297,0.86331,0.86235,0.86331,179800000.0
2008-02-05 19:10:00,0.8633,0.86342,0.86245,0.86307,122600000.0
2008-02-05 19:15:00,0.86308,0.86314,0.86127,0.86181,80400000.0
2008-02-05 19:20:00,0.86182,0.86222,0.86142,0.86154,117200000.0
2008-02-05 19:25:00,0.86147,0.86152,0.861,0.86126,133600000.0
2008-02-05 19:30:00,0.8611,0.86176,0.86079,0.86129,86400000.0
2008-02-05 19:35:00,0.86168,0.86172,0.86073,0.86105,88800000.0
2008-02-05 19:40:00,0.86102,0.8613,0.86078,0.86092,78400000.0
2008-02-05 19:45:00,0.86088,0.86156,0.86081,0.86151,94200000.0
2008-02-05 19:50:00,0.86137,0.86137,0.86068,0.86133,74600000.0
2008-02-05 19:55:00,0.86139,0.86171,0.86134,0.86171,61000000.0
2008-02-05 20:00:00,0.86152,0.8617,0.86022,0.86085,73600000.0
2008-02-05 20:05:00,0.86123,0.86135,0.86027,0.8604,64000000.0
2008-02-05 20:10:00,0.86036,0.86039,0.85988,0.86022,86800000.0
2008-02-05 20:15:00,0.86016,0.8603,0.85962,0.85962,75200000.0
2008-02-05 20:20:00,0.85971,0.85979,0.85944,0.85961,78400000.0
2008-02-05 20:25:00,0.85964,0.86004,0.85904,0.85915,58000000.0
2008-02-05 20:30:00,0.85924,0.85962,0.85909,0.85931,54800000.0
2008-02-05 20:35:00,0.85922,0.85922,0.85854,0.85914,62400000.0
2008-02-05 20:40:00,0.8592,0.85972,0.85906,0.85906,67600000.0
2008-02-05 20:45:00,0.85875,0.85939,0.8587,0.8589,67200000.0
2008-02-05 20:50:00,0.85917,0.85945,0.85877,0.85945,64800000.0
2008-02-05 20:55:00,0.85979,0.85988,0.8591,0.85986,69800000.0
2008-02-05 21:00:00,0.86008,0.86022,0.85957,0.85993,67200000.0
2008-02-05 21:05:00,0.85986,0.86022,0.85977,0.86015,72800000.0
2008-02-05 21:10:00,0.86024,0.86049,0.85977,0.85984,68800000.0
2008-02-05 21:15:00,0.85995,0.86002,0.85959,0.85991,41600000.0
2008-02-05 21:20:00,0.86006,0.86024,0.86003,0.86022,60000000.0
2008-02-05 21:25:00,0.86031,0.86046,0.8601,0.86016,60800000.0
2008-02-05 21:30:00,0.86011,0.86014,0.85922,0.86014,70400000.0
2008-02-05 21:35:00,0.86034,0.86102,0.86034,0.86096,49600000.0
2008-02-05 21:40:00,0.86082,0.86092,0.86062,0.8608,73600000.0
2008-02-05 21:45:00,0.86065,0.86068,0.8602,0.86061,73000000.0
2008-02-05 21:50:00,0.86065,0.86108,0.86063,0.86101,53200000.0
2008-02-05 21:55:00,0.861,0.86114,0.86032,0.86077,80000000.0
2008-02-05 22:00:00,0.86022,0.86022,0.85873,0.85873,83200000.0
2008-02-05 22:05:00,0.8588,0.85939,0.8588,0.85936,57400000.0
2008-02-05 22:10:00,0.85951,0.85973,0.85892,0.85902,80000000.0
2008-02-05 22:15:00,0.85896,0.85976,0.85896,0.8597,62800000.0
2008-02-05 22:20:00,0.85986,0.8602,0.85921,0.85934,54400000.0
2008-02-05 22:25:00,0.8595,0.85958,0.8591,0.85923,65600000.0
2008-02-05 22:30:00,0.85956,0.85956,0.85891,0.85895,90400000.0
2008-02-05 22:35:00,0.85888,0.85943,0.85888,0.85904,49600000.0
2008-02-05 22:40:00,0.85897,0.85921,0.85803,0.85803,45800000.0
2008-02-05 22:45:00,0.858,0.858,0.85695,0.85736,73600000.0
2008-02-05 22:50:00,0.85726,0.85802,0.85596,0.85795,71600000.0
2008-02-05 22:55:00,0.85793,0.85799,0.85655,0.85668,62800000.0
2008-02-05 23:00:00,0.85671,0.85766,0.85654,0.85766,86400000.0
2008-02-05 23:05:00,0.85773,0.85776,0.85684,0.85706,51600000.0
2008-02-05 23:10:00,0.85709,0.85735,0.85693,0.85693,50600000.0
2008-02-05 23:15:00,0.85687,0.85742,0.8559,0.85734,66400000.0
2008-02-05 23:20:00,0.85729,0.85747,0.85652,0.8573,59200000.0
2008-02-05 23:25:00,0.85721,0.85797,0.85721,0.8576,68600000.0
2008-02-05 23:30:00,0.85696,0.85792,0.85667,0.85788,76200000.0
2008-02-05 23:35:00,0.85792,0.85822,0.85776,0.8581,55400000.0
2008-02-05 23:40:00,0.8582,0.85876,0.8581,0.85853,70800000.0
2008-02-05 23:45:00,0.85805,0.85848,0.85798,0.85834,70400000.0
2008-02-05 23:50:00,0.85821,0.85913,0.85821,0.85896,68800000.0
2008-02-05 23:55:00,0.85894,0.85921,0.85814,0.85863,82400000.0
2008-02-06 00:00:00,0.85848,0.85865,0.85764,0.85794,67200000.0
2008-02-06 00:05:00,0.85826,0.85832,0.85783,0.85795,57600000.0
2008-02-06 00:10:00,0.85794,0.85856,0.85794,0.85848,62000000.0
2008-02-06 00:15:00,0.85876,0.85881,0.85791,0.85811,71200000.0
2008-02-06 00:20:00,0.85814,0.8585,0.85778,0.8585,66400000.0
2008-02-06 00:25:00,0.85814,0.85862,0.85803,0.85834,66000000.0
2008-02-06 00:30:00,0.85815,0.85853,0.85815,0.85838,81400000.0
2008-02-06 00:35:00,0.85843,0.85843,0.85801,0.8581,56400000.0
2008-02-06 00:40:00,0.85808,0.85808,0.85755,0.8577,69800000.0
2008-02-06 00:45:00,0.85756,0.85756,0.85713,0.85746,67600000.0
2008-02-06 00:50:00,0.85753,0.85811,0.85746,0.85805,57600000.0
2008-02-06 00:55:00,0.85795,0.85833,0.85719,0.85812,63600000.0
2008-02-06 01:00:00,0.85828,0.85872,0.85827,0.85855,70000000.0
2008-02-06 01:05:00,0.85876,0.85892,0.85815,0.85815,65600000.0
2008-02-06 01:10:00,0.85813,0.85816,0.85747,0.85747,56400000.0
2008-02-06 01:15:00,0.85748,0.85813,0.85747,0.85791,68800000.0
2008-02-06 01:20:00,0.85788,0.8579,0.85724,0.85761,57600000.0
2008-02-06 01:25:00,0.85746,0.85763,0.85738,0.85744,73600000.0
2008-02-06 01:30:00,0.85752,0.85794,0.85752,0.85783,57600000.0
2008-02-06 01:35:00,0.85775,0.85806,0.85692,0.85779,73800000.0
2008-02-06 01:40:00,0.85789,0.85865,0.85766,0.85856,67200000.0
2008-02-06 01:45:00,0.85864,0.85864,0.85804,0.85863,52800000.0
2008-02-06 01:50:00,0.85886,0.85939,0.85802,0.85869,54400000.0
2008-02-06 01:55:00,0.85876,0.85902,0.85874,0.85882,101200000.0
2008-02-06 02:00:00,0.8588,0.85938,0.8588,0.85912,72400000.0
2008-02-06 02:05:00,0.85908,0.85955,0.85903,0.85947,69200000.0
2008-02-06 02:10:00,0.85972,0.85972,0.85916,0.85953,67200000.0
2008-02-06 02:15:00,0.8595,0.86027,0.8595,0.86027,62200000.0
2008-02-06 02:20:00,0.86024,0.86034,0.85983,0.86004,65000000.0
2008-02-06 02:25:00,0.85994,0.86034,0.85909,0.8601,56000000.0
2008-02-06 02:30:00,0.86009,0.86026,0.85987,0.86008,65600000.0
2008-02-06 02:35:00,0.86007,0.86025,0.85955,0.85991,54400000.0
2008-02-06 02:40:00,0.85983,0.86011,0.85965,0.85995,67200000.0
2008-02-06 02:45:00,0.85996,0.86016,0.8595,0.85996,68800000.0
2008-02-06 02:50:00,0.85992,0.86,0.8596,0.85981,59200000.0
2008-02-06 02:55:00,0.85972,0.85993,0.85967,0.85984,66400000.0
2008-02-06 03:00:00,0.8597,0.85983,0.85876,0.85892,69800000.0
2008-02-06 03:05:00,0.85892,0.85942,0.85882,0.85906,58400000.0
2008-02-06 03:10:00,0.859,0.85943,0.859,0.85943,69200000.0
2008-02-06 03:15:00,0.85951,0.85962,0.85942,0.85943,46400000.0
2008-02-06 03:20:00,0.8593,0.85974,0.85925,0.85927,57600000.0
2008-02-06 03:25:00,0.85925,0.85925,0.85871,0.85897,61200000.0
2008-02-06 03:30:00,0.85886,0.85901,0.85871,0.85872,64400000.0
2008-02-06 03:35:00,0.85839,0.85911,0.85839,0.85862,63200000.0
2008-02-06 03:40:00,0.85912,0.85919,0.8585,0.85863,56400000.0
2008-02-06 03:45:00,0.85849,0.85881,0.85822,0.8585,62200000.0
2008-02-06 03:50:00,0.85855,0.85865,0.85811,0.85859,73600000.0
2008-02-06 03:55:00,0.85864,0.85903,0.85853,0.859,67200000.0
2008-02-06 04:00:00,0.85913,0.85925,0.85874,0.85878,66600000.0
2008-02-06 04:05:00,0.8587,0.85943,0.85862,0.85943,57600000.0
2008-02-06 04:10:00,0.85955,0.86012,0.85885,0.86003,51200000.0
2008-02-06 04:15:00,0.86006,0.86048,0.86006,0.8604,60200000.0
2008-02-06 04:20:00,0.86043,0.86045,0.85999,0.85999,66000000.0
2008-02-06 04:25:00,0.86003,0.86003,0.85963,0.85964,56800000.0
2008-02-06 04:30:00,0.85979,0.8598,0.85928,0.85946,62800000.0
2008-02-06 04:35:00,0.85939,0.85991,0.85933,0.85971,68800000.0
2008-02-06 04:40:00,0.8599,0.86014,0.85977,0.85995,66000000.0
2008-02-06 04:45:00,0.86,0.86003,0.85942,0.85946,68000000.0
2008-02-06 04:50:00,0.85951,0.85958,0.85822,0.8593,52200000.0
2008-02-06 04:55:00,0.85929,0.85935,0.859,0.85933,59200000.0
2008-02-06 05:00:00,0.85938,0.85979,0.8593,0.85961,61200000.0
2008-02-06 05:05:00,0.85948,0.85967,0.85903,0.85938,55400000.0
2008-02-06 05:10:00,0.85928,0.85942,0.85892,0.859,69200000.0
2008-02-06 05:15:00,0.85906,0.85906,0.85813,0.85904,63800000.0
2008-02-06 05:20:00,0.85912,0.85917,0.85869,0.85911,64400000.0
2008-02-06 05:25:00,0.85915,0.8592,0.8589,0.8592,67600000.0
2008-02-06 05:30:00,0.85909,0.85909,0.85876,0.85895,68200000.0
2008-02-06 05:35:00,0.85893,0.85894,0.85849,0.85859,65600000.0
2008-02-06 05:40:00,0.85815,0.85912,0.85815,0.859,51200000.0
2008-02-06 05:45:00,0.85894,0.85897,0.8582,0.85897,56000000.0
2008-02-06 05:50:00,0.85886,0.85886,0.85826,0.85836,63600000.0
2008-02-06 05:55:00,0.85832,0.85832,0.85775,0.85793,67200000.0
2008-02-06 06:00:00,0.85798,0.8585,0.85767,0.85831,64000000.0
2008-02-06 06:05:00,0.85826,0.85865,0.85804,0.85865,74600000.0
2008-02-06 06:10:00,0.85867,0.85867,0.8583,0.85862,62400000.0
2008-02-06 06:15:00,0.85882,0.85882,0.85804,0.85808,64800000.0
2008-02-06 06:20:00,0.85808,0.85836,0.85777,0.85831,70400000.0
2008-02-06 06:25:00,0.85791,0.85837,0.85699,0.85802,62400000.0
2008-02-06 06:30:00,0.85805,0.85835,0.85783,0.85828,70200000.0
2008-02-06 06:35:00,0.85828,0.8583,0.85754,0.85765,70800000.0
2008-02-06 06:40:00,0.85765,0.85796,0.85743,0.85784,70400000.0
2008-02-06 06:45:00,0.85782,0.85816,0.85763,0.85813,59600000.0
2008-02-06 06:50:00,0.858,0.85802,0.85736,0.85751,68800000.0
2008-02-06 06:55:00,0.85754,0.85767,0.8574,0.85743,67200000.0
2008-02-06 07:00:00,0.85758,0.85762,0.85733,0.85744,59200000.0
2008-02-06 07:05:00,0.85745,0.85745,0.85715,0.85718,60800000.0
2008-02-06 07:10:00,0.85724,0.8576,0.857,0.85759,69000000.0
2008-02-06 07:15:00,0.85771,0.85779,0.8571,0.85715,69800000.0
2008-02-06 07:20:00,0.85696,0.85738,0.85669,0.85738,61200000.0
2008-02-06 07:25:00,0.85743,0.85754,0.85605,0.85719,71800000.0
2008-02-06 07:30:00,0.85698,0.85745,0.85661,0.85739,54400000.0
2008-02-06 07:35:00,0.85713,0.85759,0.85683,0.85713,65000000.0
2008-02-06 07:40:00,0.85718,0.85755,0.85704,0.85751,67600000.0
2008-02-06 07:45:00,0.8575,0.8575,0.85689,0.85713,68800000.0
2008-02-06 07:50:00,0.85725,0.85763,0.8572,0.85739,64400000.0
2008-02-06 07:55:00,0.85757,0.85757,0.85721,0.85724,67200000.0
2008-02-06 08:00:00,0.85735,0.85735,0.85681,0.85709,68800000.0
2008-02-06 08:05:00,0.85701,0.85723,0.85642,0.85666,73600000.0
2008-02-06 08:10:00,0.85651,0.85701,0.85649,0.85701,57600000.0
2008-02-06 08:15:00,0.85704,0.85753,0.857,0.85753,62400000.0
2008-02-06 08:20:00,0.85748,0.85762,0.85713,0.85719,66400000.0
2008-02-06 08:25:00,0.85736,0.85786,0.85708,0.85751,66000000.0
2008-02-06 08:30:00,0.85755,0.85773,0.85736,0.85756,65600000.0
2008-02-06 08:35:00,0.8574,0.85792,0.8574,0.85787,56000000.0
2008-02-06 08:40:00,0.85788,0.85808,0.85685,0.85808,57400000.0
2008-02-06 08:45:00,0.85816,0.85825,0.85742,0.85742,66600000.0
2008-02-06 08:50:00,0.85739,0.85762,0.85711,0.85762,64000000.0
2008-02-06 08:55:00,0.85769,0.85792,0.85758,0.8578,66600000.0
2008-02-06 09:00:00,0.85778,0.85789,0.85749,0.85773,67200000.0
2008-02-06 09:05:00,0.85772,0.85779,0.85708,0.85745,80000000.0
2008-02-06 09:10:00,0.85735,0.8577,0.85735,0.85754,64000000.0
2008-02-06 09:15:00,0.85747,0.85786,0.85728,0.85786,73600000.0
2008-02-06 09:20:00,0.85803,0.8582,0.85779,0.85793,65600000.0
2008-02-06 09:25:00,0.85792,0.85851,0.85775,0.8583,70400000.0
2008-02-06 09:30:00,0.85819,0.8588,0.85729,0.85814,74600000.0
2008-02-06 09:35:00,0.85815,0.85822,0.85779,0.8581,65000000.0
2008-02-06 09:40:00,0.85817,0.85834,0.85764,0.85823,64000000.0
2008-02-06 09:45:00,0.85809,0.85837,0.8572,0.85729,58000000.0
2008-02-06 09:50:00,0.85739,0.85767,0.85484,0.856,67200000.0
2008-02-06 09:55:00,0.85693,0.85699,0.85596,0.85629,69600000.0
2008-02-06 10:00:00,0.85636,0.85639,0.8557,0.85611,62800000.0
2008-02-06 10:05:00,0.85633,0.85664,0.85593,0.85631,63400000.0
2008-02-06 10:10:00,0.85642,0.8565,0.85583,0.85621,68800000.0
2008-02-06 10:15:00,0.85662,0.85786,0.85662,0.85679,72000000.0
2008-02-06 10:20:00,0.8569,0.85784,0.85665,0.85765,68600000.0
2008-02-06 10:25:00,0.85753,0.85823,0.85753,0.85812,65600000.0
2008-02-06 10:30:00,0.85789,0.85812,0.85739,0.85784,59600000.0
2008-02-06 10:35:00,0.8578,0.8578,0.85681,0.8569,67600000.0
2008-02-06 10:40:00,0.85691,0.85747,0.85691,0.85743,67200000.0
2008-02-06 10:45:00,0.85742,0.85863,0.8574,0.85863,66400000.0
2008-02-06 10:50:00,0.85906,0.85983,0.85895,0.85954,61800000.0
2008-02-06 10:55:00,0.85952,0.86027,0.85926,0.86017,67200000.0
2008-02-06 11:00:00,0.86013,0.86013,0.85898,0.85912,66400000.0
2008-02-06 11:05:00,0.85918,0.85962,0.85884,0.85961,57600000.0
2008-02-06 11:10:00,0.85964,0.85964,0.85887,0.85901,76200000.0
2008-02-06 11:15:00,0.85893,0.85907,0.85834,0.85858,70800000.0
2008-02-06 11:20:00,0.85842,0.8585,0.85746,0.85795,72400000.0
2008-02-06 11:25:00,0.85792,0.85816,0.85781,0.85795,62400000.0
2008-02-06 11:30:00,0.85793,0.858,0.85697,0.85719,69600000.0
2008-02-06 11:35:00,0.85717,0.85721,0.85613,0.85634,68200000.0
2008-02-06 11:40:00,0.85656,0.85696,0.85588,0.85671,62800000.0
2008-02-06 11:45:00,0.85676,0.85691,0.85632,0.85649,68800000.0
2008-02-06 11:50:00,0.85658,0.85772,0.85658,0.85735,72000000.0
2008-02-06 11:55:00,0.85707,0.85758,0.8553,0.85594,66000000.0
2008-02-06 12:00:00,0.85627,0.85716,0.85613,0.85681,69800000.0
2008-02-06 12:05:00,0.85663,0.85758,0.85663,0.85741,70400000.0
2008-02-06 12:10:00,0.85741,0.85752,0.85723,0.8574,79200000.0
2008-02-06 12:15:00,0.85743,0.8575,0.85723,0.85731,67200000.0
2008-02-06 12:20:00,0.85729,0.85821,0.85729,0.85814,68400000.0
2008-02-06 12:25:00,0.85825,0.85837,0.85735,0.85748,60200000.0
2008-02-06 12:30:00,0.85749,0.85777,0.85734,0.85767,67200000.0
2008-02-06 12:35:00,0.8578,0.85874,0.8578,0.85855,73600000.0
2008-02-06 12:40:00,0.85848,0.85863,0.85797,0.85842,64400000.0
2008-02-06 12:45:00,0.85849,0.85879,0.85821,0.8587,62800000.0
2008-02-06 12:50:00,0.85883,0.85913,0.85806,0.85913,72400000.0
2008-02-06 12:55:00,0.85913,0.85925,0.85808,0.85863,60600000.0
2008-02-06 13:00:00,0.85858,0.85879,0.85815,0.85879,67200000.0
2008-02-06 13:05:00,0.85886,0.85941,0.85876,0.85941,67200000.0
2008-02-06 13:10:00,0.85966,0.86007,0.85966,0.85986,57600000.0
2008-02-06 13:15:00,0.85993,0.85996,0.85951,0.85967,61200000.0
2008-02-06 13:20:00,0.85967,0.85974,0.85941,0.85972,75200000.0
2008-02-06 13:25:00,0.85976,0.86111,0.85972,0.86111,65600000.0
2008-02-06 13:30:00,0.86105,0.86226,0.86096,0.86147,104000000.0
2008-02-06 13:35:00,0.8612,0.86128,0.86093,0.86112,125200000.0
2008-02-06 13:40:00,0.86123,0.86196,0.86123,0.86196,141600000.0
2008-02-06 13:45:00,0.86179,0.86204,0.86157,0.86161,122400000.0
2008-02-06 13:50:00,0.86142,0.86142,0.86059,0.86099,156800000.0
2008-02-06 13:55:00,0.86107,0.86135,0.86058,0.86066,129600000.0
2008-02-06 14:00:00,0.86067,0.86067,0.85935,0.85997,171200000.0
2008-02-06 14:05:00,0.85994,0.86055,0.85977,0.86051,149600000.0
2008-02-06 14:10:00,0.86056,0.86118,0.86043,0.86077,115200000.0
2008-02-06 14:15:00,0.86072,0.86093,0.86066,0.86074,186000000.0
2008-02-06 14:20:00,0.86091,0.86172,0.86091,0.86161,138000000.0
2008-02-06 14:25:00,0.86165,0.86173,0.86119,0.86138,106400000.0
2008-02-06 14:30:00,0.86127,0.86157,0.86124,0.86155,208400000.0
2008-02-06 14:35:00,0.86156,0.86165,0.86131,0.86131,182200000.0
2008-02-06 14:40:00,0.86107,0.86125,0.86089,0.86105,244400000.0
2008-02-06 14:45:00,0.86105,0.86139,0.86099,0.86122,151600000.0
2008-02-06 14:50:00,0.86128,0.86147,0.86119,0.86147,132600000.0
2008-02-06 14:55:00,0.86157,0.86164,0.86133,0.86157,102400000.0
2008-02-06 15:00:00,0.86163,0.86174,0.86134,0.8616,152400000.0
2008-02-06 15:05:00,0.86144,0.86211,0.86125,0.86181,126400000.0
2008-02-06 15:10:00,0.86163,0.86179,0.86148,0.86154,228000000.0
2008-02-06 15:15:00,0.86157,0.86178,0.86083,0.86121,93200000.0
2008-02-06 15:20:00,0.86118,0.86155,0.86102,0.8615,163600000.0
2008-02-06 15:25:00,0.86169,0.86188,0.86077,0.86174,194000000.0
2008-02-06 15:30:00,0.86076,0.86305,0.86056,0.86305,250400000.0
2008-02-06 15:35:00,0.86302,0.86332,0.8628,0.86313,197200000.0
2008-02-06 15:40:00,0.86321,0.86441,0.86321,0.8643,206200000.0
2008-02-06 15:45:00,0.86423,0.86443,0.86331,0.8634,125200000.0
2008-02-06 15:50:00,0.86324,0.8637,0.86307,0.86367,90000000.0
2008-02-06 15:55:00,0.86378,0.86452,0.86378,0.86441,144000000.0
2008-02-06 16:00:00,0.86427,0.86436,0.86337,0.86353,237000000.0
2008-02-06 16:05:00,0.86356,0.86359,0.86249,0.86257,200200000.0
2008-02-06 16:10:00,0.86255,0.8627,0.86246,0.8627,208800000.0
2008-02-06 16:15:00,0.86266,0.86276,0.86246,0.86251,169000000.0
2008-02-06 16:20:00,0.86255,0.86283,0.86236,0.86257,200200000.0
2008-02-06 16:25:00,0.86249,0.86268,0.86205,0.86214,171000000.0
2008-02-06 16:30:00,0.86224,0.86313,0.86224,0.86313,162400000.0
2008-02-06 16:35:00,0.86309,0.86349,0.86274,0.86306,227200000.0
2008-02-06 16:40:00,0.86321,0.86321,0.86133,0.86166,126800000.0
2008-02-06 16:45:00,0.86168,0.86211,0.86098,0.86178,318200000.0
2008-02-06 16:50:00,0.862,0.86205,0.86074,0.86074,159400000.0
2008-02-06 16:55:00,0.86057,0.86134,0.86041,0.86108,197800000.0
2008-02-06 17:00:00,0.86116,0.86263,0.86116,0.8626,232000000.0
2008-02-06 17:05:00,0.86273,0.86284,0.86153,0.8616,182800000.0
2008-02-06 17:10:00,0.86165,0.86217,0.8614,0.8614,145200000.0
2008-02-06 17:15:00,0.86141,0.86153,0.86054,0.86112,104400000.0
2008-02-06 17:20:00,0.86116,0.86127,0.86037,0.86056,123000000.0
2008-02-06 17:25:00,0.86116,0.86146,0.86106,0.86136,200000000.0
2008-02-06 17:30:00,0.86136,0.8614,0.86083,0.86099,370800000.0
2008-02-06 17:35:00,0.86082,0.86124,0.86069,0.86119,205600000.0
2008-02-06 17:40:00,0.86118,0.86142,0.86115,0.86131,227800000.0
2008-02-06 17:45:00,0.86128,0.86235,0.86122,0.86139,307600000.0
2008-02-06 17:50:00,0.86125,0.86125,0.86049,0.86057,259400000.0
2008-02-06 17:55:00,0.86038,0.86038,0.85946,0.85959,267200000.0
2008-02-06 18:00:00,0.85972,0.8601,0.85972,0.86007,234400000.0
2008-02-06 18:05:00,0.86006,0.86026,0.85989,0.85997,321600000.0
2008-02-06 18:10:00,0.85986,0.85995,0.85916,0.85929,130400000.0
2008-02-06 18:15:00,0.85962,0.86039,0.85927,0.86006,227600000.0
2008-02-06 18:20:00,0.86011,0.86104,0.86011,0.86069,232400000.0
2008-02-06 18:25:00,0.86075,0.86107,0.86069,0.86076,145600000.0
2008-02-06 18:30:00,0.86064,0.8613,0.86062,0.86116,207400000.0
2008-02-06 18:35:00,0.8611,0.86122,0.86071,0.86101,175400000.0
2008-02-06 18:40:00,0.86088,0.86137,0.86062,0.86137,177000000.0
2008-02-06 18:45:00,0.86137,0.86164,0.86044,0.86157,136800000.0
2008-02-06 18:50:00,0.8617,0.86171,0.861,0.86135,145600000.0
2008-02-06 18:55:00,0.86138,0.86165,0.86125,0.8616,146400000.0
2008-02-06 19:00:00,0.86184,0.86227,0.86168,0.86201,134400000.0
2008-02-06 19:05:00,0.86209,0.86231,0.8619,0.86207,187000000.0
2008-02-06 19:10:00,0.8619,0.8619,0.86125,0.86153,123600000.0
2008-02-06 19:15:00,0.86158,0.86165,0.86095,0.86127,80400000.0
2008-02-06 19:20:00,0.86119,0.86171,0.86097,0.86111,117200000.0
2008-02-06 19:25:00,0.8617,0.8617,0.86088,0.86091,133200000.0
2008-02-06 19:30:00,0.86111,0.86192,0.86111,0.86177,86800000.0
2008-02-06 19:35:00,0.86156,0.86191,0.86156,0.86188,97600000.0
2008-02-06 19:40:00,0.86161,0.86176,0.86112,0.86122,82000000.0
2008-02-06 19:45:00,0.86121,0.86161,0.86107,0.86158,93800000.0
2008-02-06 19:50:00,0.86144,0.86144,0.86085,0.86086,75200000.0
2008-02-06 19:55:00,0.86074,0.86193,0.86074,0.86192,60200000.0
2008-02-06 20:00:00,0.86177,0.8618,0.86032,0.86115,73600000.0
2008-02-06 20:05:00,0.86121,0.86131,0.86067,0.86105,51200000.0
2008-02-06 20:10:00,0.86113,0.86135,0.86092,0.86121,86400000.0
2008-02-06 20:15:00,0.86129,0.86174,0.86125,0.86159,73600000.0
2008-02-06 20:20:00,0.86167,0.86289,0.86164,0.86227,78400000.0
2008-02-06 20:25:00,0.86222,0.86233,0.86197,0.8623,58000000.0
2008-02-06 20:30:00,0.86236,0.8625,0.86159,0.86159,51600000.0
2008-02-06 20:35:00,0.86148,0.86154,0.86106,0.86148,62400000.0
2008-02-06 20:40:00,0.86152,0.86152,0.86049,0.8609,67200000.0
2008-02-06 20:45:00,0.86083,0.86137,0.86083,0.86129,67200000.0
2008-02-06 20:50:00,0.86146,0.86211,0.86116,0.86127,64400000.0
2008-02-06 20:55:00,0.86094,0.86094,0.8602,0.86028,70400000.0
2008-02-06 21:00:00,0.86034,0.86098,0.86034,0.86095,67200000.0
2008-02-06 21:05:00,0.86094,0.86125,0.86065,0.86085,71400000.0
2008-02-06 21:10:00,0.86083,0.86103,0.85988,0.86009,68000000.0
2008-02-06 21:15:00,0.86015,0.86048,0.86001,0.86001,48400000.0
2008-02-06 21:20:00,0.86002,0.86015,0.85935,0.85939,60000000.0
2008-02-06 21:25:00,0.85955,0.86033,0.85955,0.86019,60800000.0
2008-02-06 21:30:00,0.86029,0.86044,0.85957,0.85982,70800000.0
2008-02-06 21:35:00,0.85977,0.86044,0.85969,0.86044,49600000.0
2008-02-06 21:40:00,0.86048,0.86115,0.86043,0.86105,73600000.0
2008-02-06 21:45:00,0.86123,0.86138,0.86094,0.8613,70400000.0
2008-02-06 21:50:00,0.86133,0.86157,0.86131,0.86131,48400000.0
2008-02-06 21:55:00,0.86147,0.86155,0.86128,0.86132,83200000.0
2008-02-06 22:00:00,0.86136,0.8619,0.86136,0.86176,83600000.0
2008-02-06 22:05:00,0.86168,0.86172,0.8608,0.86172,38400000.0
2008-02-06 22:10:00,0.86153,0.86193,0.86153,0.86177,80800000.0
2008-02-06 22:15:00,0.86153,0.8618,0.86094,0.86123,62400000.0
2008-02-06 22:20:00,0.86129,0.86139,0.8611,0.86113,55600000.0
2008-02-06 22:25:00,0.86124,0.86229,0.86124,0.8621,65000000.0
2008-02-06 22:30:00,0.86212,0.86212,0.86154,0.86156,80000000.0
2008-02-06 22:35:00,0.86175,0.86177,0.86047,0.86061,51200000.0
2008-02-06 22:40:00,0.86072,0.86098,0.86062,0.86073,46800000.0
2008-02-06 22:45:00,0.86079,0.8609,0.86019,0.86056,73600000.0
2008-02-06 22:50:00,0.8605,0.8607,0.85976,0.85976,70800000.0
2008-02-06 22:55:00,0.8599,0.86021,0.8597,0.86021,59600000.0
2008-02-06 23:00:00,0.86016,0.86085,0.86003,0.8607,86800000.0
2008-02-06 23:05:00,0.86058,0.86088,0.86021,0.86088,63400000.0
2008-02-06 23:10:00,0.86087,0.86111,0.86033,0.86092,60800000.0
2008-02-06 23:15:00,0.86092,0.86163,0.86024,0.86149,66000000.0
2008-02-06 23:20:00,0.86148,0.8619,0.86086,0.86127,59200000.0
2008-02-06 23:25:00,0.86126,0.8617,0.86115,0.86161,64000000.0
2008-02-06 23:30:00,0.86146,0.86153,0.8601,0.86109,70800000.0
2008-02-06 23:35:00,0.86129,0.86232,0.86119,0.86232,54400000.0
2008-02-06 23:40:00,0.86233,0.86249,0.86158,0.86158,57600000.0
2008-02-06 23:45:00,0.86255,0.86624,0.86255,0.86582,70800000.0
2008-02-06 23:50:00,0.8658,0.86585,0.86527,0.86529,68800000.0
2008-02-06 23:55:00,0.86536,0.86539,0.86394,0.8645,81000000.0
2008-02-07 00:00:00,0.86415,0.86438,0.86377,0.86392,67200000.0
2008-02-07 00:05:00,0.86401,0.86406,0.8631,0.8633,59600000.0
2008-02-07 00:10:00,0.86355,0.86411,0.86321,0.86325,58400000.0
2008-02-07 00:15:00,0.86254,0.86331,0.86254,0.86287,71200000.0
2008-02-07 00:20:00,0.86271,0.86276,0.86199,0.86222,65600000.0
2008-02-07 00:25:00,0.86211,0.86289,0.8621,0.86289,65600000.0
2008-02-07 00:30:00,0.86284,0.86301,0.86218,0.86227,81000000.0
2008-02-07 00:35:00,0.86229,0.86248,0.8618,0.86232,56000000.0
2008-02-07 00:40:00,0.86243,0.86265,0.86223,0.8624,70800000.0
2008-02-07 00:45:00,0.86245,0.86277,0.86237,0.86237,68600000.0
2008-02-07 00:50:00,0.86219,0.86241,0.86182,0.86241,57600000.0
2008-02-07 00:55:00,0.86245,0.86282,0.86189,0.8627,62400000.0
2008-02-07 01:00:00,0.86275,0.86297,0.86247,0.86291,68200000.0
2008-02-07 01:05:00,0.86294,0.86348,0.86277,0.86326,65600000.0
2008-02-07 01:10:00,0.86329,0.86357,0.86324,0.86351,56400000.0
2008-02-07 01:15:00,0.86336,0.86336,0.86257,0.86267,68800000.0
2008-02-07 01:20:00,0.86277,0.86304,0.8627,0.86273,57600000.0
2008-02-07 01:25:00,0.8627,0.86287,0.8622,0.8622,74000000.0
2008-02-07 01:30:00,0.86202,0.86234,0.86167,0.86174,57600000.0
2008-02-07 01:35:00,0.86178,0.86195,0.86057,0.86175,73600000.0
2008-02-07 01:40:00,0.86193,0.86193,0.86071,0.86096,68000000.0
2008-02-07 01:45:00,0.86106,0.86159,0.86084,0.8611,64000000.0
2008-02-07 01:50:00,0.861,0.86131,0.86002,0.86103,54400000.0
2008-02-07 01:55:00,0.86121,0.86124,0.86049,0.86049,100000000.0
2008-02-07 02:00:00,0.86021,0.86044,0.86001,0.86018,71800000.0
2008-02-07 02:05:00,0.86027,0.86046,0.85995,0.85999,68800000.0
2008-02-07 02:10:00,0.86013,0.86044,0.85999,0.86032,67200000.0
2008-02-07 02:15:00,0.86028,0.86057,0.86003,0.86051,62400000.0
2008-02-07 02:20:00,0.86044,0.86058,0.85997,0.8604,64400000.0
2008-02-07 02:25:00,0.86046,0.86099,0.85962,0.86088,55400000.0
2008-02-07 02:30:00,0.86103,0.86158,0.86103,0.86154,65600000.0
2008-02-07 02:35:00,0.86137,0.86167,0.86053,0.86083,68600000.0
2008-02-07 02:40:00,0.86082,0.86088,0.86058,0.86072,67200000.0
2008-02-07 02:45:00,0.86076,0.86123,0.86075,0.86123,71400000.0
2008-02-07 02:50:00,0.861,0.861,0.8602,0.86052,56000000.0
2008-02-07 02:55:00,0.86045,0.86074,0.8602,0.86074,65000000.0
2008-02-07 03:00:00,0.86086,0.86127,0.8608,0.86124,66000000.0
2008-02-07 03:05:00,0.86117,0.86126,0.86074,0.86078,59200000.0
2008-02-07 03:10:00,0.86053,0.86067,0.85962,0.85962,68800000.0
2008-02-07 03:15:00,0.85934,0.85971,0.85929,0.85955,67000000.0
2008-02-07 03:20:00,0.85952,0.8601,0.85886,0.85982,57600000.0
2008-02-07 03:25:00,0.85991,0.86,0.8595,0.85989,60800000.0
2008-02-07 03:30:00,0.86006,0.8601,0.85944,0.85974,57600000.0
2008-02-07 03:35:00,0.8594,0.85981,0.85902,0.85903,58000000.0
2008-02-07 03:40:00,0.85883,0.85937,0.85883,0.85926,48000000.0
2008-02-07 03:45:00,0.85914,0.85943,0.85897,0.85935,56400000.0
2008-02-07 03:50:00,0.85949,0.85955,0.85912,0.85916,64000000.0
2008-02-07 03:55:00,0.85911,0.85977,0.8589,0.85977,64400000.0
2008-02-07 04:00:00,0.85989,0.86043,0.85989,0.86033,73600000.0
2008-02-07 04:05:00,0.86049,0.8609,0.8603,0.86081,57600000.0
2008-02-07 04:10:00,0.86081,0.86091,0.85986,0.86054,51600000.0
2008-02-07 04:15:00,0.86052,0.86079,0.8599,0.86079,67400000.0
2008-02-07 04:20:00,0.86052,0.86102,0.86037,0.86076,66000000.0
2008-02-07 04:25:00,0.86075,0.86107,0.86071,0.86103,65600000.0
2008-02-07 04:30:00,0.86109,0.86115,0.86078,0.86106,62400000.0
2008-02-07 04:35:00,0.86095,0.861,0.86006,0.86057,69200000.0
2008-02-07 04:40:00,0.86067,0.8614,0.86067,0.86106,65600000.0
2008-02-07 04:45:00,0.86096,0.86125,0.86096,0.86117,48000000.0
2008-02-07 04:50:00,0.86114,0.86176,0.8603,0.86176,43200000.0
2008-02-07 04:55:00,0.86174,0.86201,0.86145,0.86159,59600000.0
2008-02-07 05:00:00,0.86158,0.86208,0.86155,0.86208,61200000.0
2008-02-07 05:05:00,0.86187,0.86191,0.86132,0.86154,62400000.0
2008-02-07 05:10:00,0.86164,0.86169,0.86056,0.86106,68800000.0
2008-02-07 05:15:00,0.86122,0.86141,0.86112,0.86126,56000000.0
2008-02-07 05:20:00,0.86121,0.86127,0.86032,0.86124,64000000.0
2008-02-07 05:25:00,0.86135,0.86135,0.86068,0.86073,67200000.0
2008-02-07 05:30:00,0.86111,0.86156,0.86075,0.86134,69200000.0
2008-02-07 05:35:00,0.86143,0.86184,0.86139,0.86147,67200000.0
2008-02-07 05:40:00,0.86156,0.8617,0.86129,0.86169,51200000.0
2008-02-07 05:45:00,0.86095,0.86184,0.86095,0.86178,63400000.0
2008-02-07 05:50:00,0.86172,0.86192,0.86167,0.86176,62400000.0
2008-02-07 05:55:00,0.86203,0.86209,0.86148,0.86168,67600000.0
2008-02-07 06:00:00,0.86183,0.8621,0.86142,0.86187,65200000.0
2008-02-07 06:05:00,0.86186,0.86206,0.8617,0.86193,74600000.0
2008-02-07 06:10:00,0.86192,0.8623,0.86179,0.86215,61600000.0
2008-02-07 06:15:00,0.86166,0.86243,0.86166,0.86237,64000000.0
2008-02-07 06:20:00,0.86235,0.86248,0.86183,0.86204,70800000.0
2008-02-07 06:25:00,0.86227,0.86243,0.86135,0.862,62400000.0
2008-02-07 06:30:00,0.862,0.86237,0.86164,0.86214,70400000.0
2008-02-07 06:35:00,0.86223,0.86268,0.86182,0.86215,70400000.0
2008-02-07 06:40:00,0.86245,0.86377,0.86221,0.86344,70400000.0
2008-02-07 06:45:00,0.86309,0.86309,0.86233,0.86282,59600000.0
2008-02-07 06:50:00,0.86253,0.863,0.86225,0.86225,68600000.0
2008-02-07 06:55:00,0.86269,0.86282,0.86219,0.86273,67600000.0
2008-02-07 07:00:00,0.86276,0.86287,0.86263,0.86272,60000000.0
2008-02-07 07:05:00,0.86287,0.86326,0.86274,0.86305,60800000.0
2008-02-07 07:10:00,0.86302,0.86302,0.86267,0.86302,68800000.0
2008-02-07 07:15:00,0.86305,0.86324,0.86259,0.86269,70400000.0
2008-02-07 07:20:00,0.86296,0.86303,0.86267,0.86293,60800000.0
2008-02-07 07:25:00,0.86293,0.86322,0.86221,0.86322,72000000.0
2008-02-07 07:30:00,0.86318,0.86373,0.86303,0.8637,51200000.0
2008-02-07 07:35:00,0.86393,0.86431,0.86385,0.86415,65600000.0
2008-02-07 07:40:00,0.86418,0.86438,0.86398,0.86432,67200000.0
2008-02-07 07:45:00,0.8643,0.86448,0.86401,0.86441,69200000.0
2008-02-07 07:50:00,0.86462,0.86498,0.86461,0.8648,64000000.0
2008-02-07 07:55:00,0.86493,0.86493,0.86428,0.86429,66600000.0
2008-02-07 08:00:00,0.86448,0.86502,0.86422,0.86502,69200000.0
2008-02-07 08:05:00,0.86488,0.86517,0.86485,0.86515,74400000.0
2008-02-07 08:10:00,0.86517,0.86544,0.86485,0.86535,59600000.0
2008-02-07 08:15:00,0.86542,0.86659,0.86533,0.86638,62400000.0
2008-02-07 08:20:00,0.86629,0.86634,0.86593,0.86615,66000000.0
2008-02-07 08:25:00,0.86636,0.86728,0.86636,0.86728,66400000.0
2008-02-07 08:30:00,0.86761,0.86922,0.86761,0.86877,66000000.0
2008-02-07 08:35:00,0.86815,0.86847,0.86815,0.86816,56000000.0
2008-02-07 08:40:00,0.86814,0.86828,0.86715,0.86794,57600000.0
2008-02-07 08:45:00,0.86795,0.86803,0.86739,0.86779,66000000.0
2008-02-07 08:50:00,0.86797,0.86799,0.86733,0.8676,64400000.0
2008-02-07 08:55:00,0.86752,0.86762,0.86712,0.86762,68000000.0
2008-02-07 09:00:00,0.86756,0.86795,0.86724,0.86794,67200000.0
2008-02-07 09:05:00,0.86796,0.86836,0.86791,0.86834,80000000.0
2008-02-07 09:10:00,0.86754,0.86904,0.86754,0.86897,64800000.0
2008-02-07 09:15:00,0.86904,0.8691,0.86865,0.86865,73600000.0
2008-02-07 09:20:00,0.86864,0.86946,0.86864,0.86934,65600000.0
2008-02-07 09:25:00,0.86924,0.86924,0.86856,0.86914,71000000.0
2008-02-07 09:30:00,0.86926,0.86929,0.86762,0.86862,75200000.0
2008-02-07 09:35:00,0.86848,0.86862,0.86791,0.8681,66400000.0
2008-02-07 09:40:00,0.8682,0.86973,0.86814,0.86897,64400000.0
2008-02-07 09:45:00,0.86894,0.86902,0.86787,0.86867,57600000.0
2008-02-07 09:50:00,0.86869,0.86899,0.86818,0.8682,66600000.0
2008-02-07 09:55:00,0.86808,0.86843,0.86788,0.86815,68800000.0
2008-02-07 10:00:00,0.86808,0.86819,0.86768,0.86801,61800000.0
2008-02-07 10:05:00,0.86734,0.86818,0.86734,0.86795,63400000.0
2008-02-07 10:10:00,0.8679,0.86809,0.86766,0.86766,69200000.0
2008-02-07 10:15:00,0.86753,0.86876,0.86749,0.86857,72400000.0
2008-02-07 10:20:00,0.86848,0.86861,0.86815,0.86815,68800000.0
2008-02-07 10:25:00,0.86821,0.86862,0.86785,0.86862,65000000.0
2008-02-07 10:30:00,0.86861,0.86862,0.86715,0.86732,58000000.0
2008-02-07 10:35:00,0.86738,0.86738,0.8667,0.86723,67600000.0
2008-02-07 10:40:00,0.86724,0.86771,0.86724,0.86733,67200000.0
2008-02-07 10:45:00,0.86721,0.86737,0.86662,0.86699,66000000.0
2008-02-07 10:50:00,0.86712,0.86799,0.86698,0.86788,62400000.0
2008-02-07 10:55:00,0.86781,0.86787,0.867,0.867,67600000.0
2008-02-07 11:00:00,0.86687,0.86724,0.86664,0.86724,65000000.0
2008-02-07 11:05:00,0.8674,0.86787,0.86719,0.86719,57000000.0
2008-02-07 11:10:00,0.86716,0.86738,0.86684,0.86688,76800000.0
2008-02-07 11:15:00,0.86684,0.86688,0.86659,0.86684,70400000.0
2008-02-07 11:20:00,0.86688,0.86794,0.86688,0.86731,72400000.0
2008-02-07 11:25:00,0.86733,0.86736,0.86661,0.86692,62400000.0
2008-02-07 11:30:00,0.86702,0.86743,0.86664,0.86693,70800000.0
2008-02-07 11:35:00,0.86686,0.86696,0.8652,0.86522,69200000.0
2008-02-07 11:40:00,0.86555,0.86589,0.86454,0.86589,62400000.0
2008-02-07 11:45:00,0.86578,0.86578,0.86486,0.86495,68800000.0
2008-02-07 11:50:00,0.86466,0.8651,0.86459,0.86466,72000000.0
2008-02-07 11:55:00,0.86445,0.86466,0.86348,0.86401,67600000.0
2008-02-07 12:00:00,0.86397,0.86407,0.86347,0.86364,70800000.0
2008-02-07 12:05:00,0.8635,0.86388,0.86344,0.86372,69200000.0
2008-02-07 12:10:00,0.86373,0.86382,0.86342,0.86361,77800000.0
2008-02-07 12:15:00,0.86359,0.86392,0.86345,0.86376,68000000.0
2008-02-07 12:20:00,0.8638,0.86388,0.86295,0.86311,67600000.0
2008-02-07 12:25:00,0.86318,0.86329,0.86277,0.86327,60200000.0
2008-02-07 12:30:00,0.8634,0.8634,0.86165,0.86192,67600000.0
2008-02-07 12:35:00,0.86207,0.86235,0.86131,0.86212,74400000.0
2008-02-07 12:40:00,0.86208,0.86208,0.86035,0.86036,64000000.0
2008-02-07 12:45:00,0.86055,0.86073,0.8603,0.86067,62400000.0
2008-02-07 12:50:00,0.86082,0.86095,0.8602,0.86078,72000000.0
2008-02-07 12:55:00,0.86073,0.86137,0.86023,0.86099,61800000.0
2008-02-07 13:00:00,0.86112,0.8612,0.86041,0.86045,67000000.0
2008-02-07 13:05:00,0.86044,0.86107,0.86004,0.86107,67200000.0
2008-02-07 13:10:00,0.86118,0.86137,0.86043,0.86108,57600000.0
2008-02-07 13:15:00,0.86135,0.86135,0.86024,0.8607,60800000.0
2008-02-07 13:20:00,0.86069,0.86069,0.86004,0.86037,75200000.0
2008-02-07 13:25:00,0.85999,0.86021,0.85905,0.85905,65600000.0
2008-02-07 13:30:00,0.85905,0.85998,0.85904,0.85998,104000000.0
2008-02-07 13:35:00,0.85982,0.8602,0.85981,0.85991,124800000.0
2008-02-07 13:40:00,0.85993,0.86047,0.85988,0.86011,141200000.0
2008-02-07 13:45:00,0.86017,0.86027,0.85965,0.85988,122000000.0
2008-02-07 13:50:00,0.85995,0.86052,0.85993,0.86052,156600000.0
2008-02-07 13:55:00,0.86062,0.86122,0.86055,0.86122,129600000.0
2008-02-07 14:00:00,0.86147,0.8621,0.86127,0.86207,169400000.0
2008-02-07 14:05:00,0.86201,0.86216,0.86149,0.86176,151200000.0
2008-02-07 14:10:00,0.86167,0.86167,0.86045,0.86058,116000000.0
2008-02-07 14:15:00,0.8604,0.86058,0.85978,0.8598,186400000.0
2008-02-07 14:20:00,0.86001,0.86033,0.85954,0.85985,138000000.0
2008-02-07 14:25:00,0.86013,0.86077,0.86008,0.8606,108400000.0
2008-02-07 14:30:00,0.86041,0.86063,0.85986,0.85996,208000000.0
2008-02-07 14:35:00,0.85986,0.86035,0.85986,0.86021,181800000.0
2008-02-07 14:40:00,0.86025,0.86029,0.85995,0.86002,245400000.0
2008-02-07 14:45:00,0.8599,0.86115,0.8599,0.86085,151800000.0
2008-02-07 14:50:00,0.86062,0.86096,0.85959,0.85959,133400000.0
2008-02-07 14:55:00,0.85882,0.85917,0.85799,0.85917,102800000.0
2008-02-07 15:00:00,0.85918,0.86024,0.85918,0.86004,154400000.0
2008-02-07 15:05:00,0.86012,0.86059,0.85978,0.86059,125800000.0
2008-02-07 15:10:00,0.86047,0.86069,0.86015,0.86035,227000000.0
2008-02-07 15:15:00,0.86032,0.86037,0.85958,0.85965,93200000.0
2008-02-07 15:20:00,0.85965,0.85965,0.85894,0.85907,165200000.0
2008-02-07 15:25:00,0.85912,0.85935,0.85778,0.85866,194400000.0
2008-02-07 15:30:00,0.85791,0.86153,0.85791,0.86139,250600000.0
2008-02-07 15:35:00,0.8615,0.8625,0.86089,0.86243,198200000.0
2008-02-07 15:40:00,0.86272,0.86367,0.8625,0.86354,206800000.0
2008-02-07 15:45:00,0.86328,0.86397,0.86325,0.86327,124200000.0
2008-02-07 15:50:00,0.86301,0.86432,0.86271,0.86432,89600000.0
2008-02-07 15:55:00,0.86469,0.8656,0.8645,0.86518,144400000.0
2008-02-07 16:00:00,0.86531,0.86729,0.86531,0.86704,237200000.0
2008-02-07 16:05:00,0.86699,0.86769,0.86614,0.86626,200400000.0
2008-02-07 16:10:00,0.86619,0.86874,0.86603,0.86819,206800000.0
2008-02-07 16:15:00,0.86844,0.86885,0.86754,0.86762,170000000.0
2008-02-07 16:20:00,0.86766,0.86792,0.86738,0.86738,199200000.0
2008-02-07 16:25:00,0.86726,0.86761,0.86717,0.86761,171000000.0
2008-02-07 16:30:00,0.86773,0.86834,0.86748,0.86793,164400000.0
2008-02-07 16:35:00,0.86791,0.86805,0.86756,0.86766,227000000.0
2008-02-07 16:40:00,0.86747,0.86747,0.86653,0.86682,121000000.0
2008-02-07 16:45:00,0.86693,0.86701,0.86668,0.86684,318000000.0
2008-02-07 16:50:00,0.86684,0.86684,0.86589,0.86604,161200000.0
2008-02-07 16:55:00,0.86597,0.86602,0.86555,0.86565,197400000.0
2008-02-07 17:00:00,0.86579,0.86756,0.86579,0.86754,229400000.0
2008-02-07 17:05:00,0.86776,0.86992,0.86776,0.86866,183200000.0
2008-02-07 17:10:00,0.86859,0.86868,0.86719,0.86848,145400000.0
2008-02-07 17:15:00,0.86834,0.86928,0.86834,0.86896,103400000.0
2008-02-07 17:20:00,0.86894,0.86947,0.86894,0.8693,123000000.0
2008-02-07 17:25:00,0.86948,0.8707,0.86948,0.86986,199800000.0
2008-02-07 17:30:00,0.86995,0.87006,0.86938,0.86963,371600000.0
2008-02-07 17:35:00,0.86975,0.86988,0.86906,0.86935,205200000.0
2008-02-07 17:40:00,0.86913,0.86955,0.86892,0.86945,227600000.0
2008-02-07 17:45:00,0.86958,0.87067,0.86894,0.87062,305000000.0
2008-02-07 17:50:00,0.87071,0.87094,0.87061,0.87093,260000000.0
2008-02-07 17:55:00,0.87105,0.87146,0.87084,0.87141,269600000.0
2008-02-07 18:00:00,0.87112,0.87151,0.87091,0.87097,234000000.0
2008-02-07 18:05:00,0.87121,0.87136,0.87064,0.87064,319600000.0
2008-02-07 18:10:00,0.87058,0.87129,0.87049,0.87129,131000000.0
2008-02-07 18:15:00,0.87127,0.87142,0.87095,0.87098,227400000.0
2008-02-07 18:20:00,0.87089,0.87094,0.87067,0.87081,233200000.0
2008-02-07 18:25:00,0.87084,0.87128,0.87069,0.87122,145600000.0
2008-02-07 18:30:00,0.87126,0.87328,0.87126,0.87295,208800000.0
2008-02-07 18:35:00,0.87284,0.87284,0.87157,0.87165,176200000.0
2008-02-07 18:40:00,0.87177,0.87261,0.87177,0.87228,177400000.0
2008-02-07 18:45:00,0.87229,0.8724,0.87139,0.87206,137200000.0
2008-02-07 18:50:00,0.87199,0.87242,0.87197,0.87225,146400000.0
2008-02-07 18:55:00,0.87233,0.87294,0.87232,0.87243,146000000.0
2008-02-07 19:00:00,0.87245,0.87265,0.87226,0.87265,133800000.0
2008-02-07 19:05:00,0.87273,0.87423,0.87247,0.87423,179200000.0
2008-02-07 19:10:00,0.87461,0.87508,0.87376,0.87396,123600000.0
2008-02-07 19:15:00,0.87369,0.87372,0.87259,0.87259,79400000.0
2008-02-07 19:20:00,0.87261,0.87282,0.87224,0.87235,117000000.0
2008-02-07 19:25:00,0.87219,0.87285,0.87202,0.87279,132800000.0
2008-02-07 19:30:00,0.87261,0.87374,0.87261,0.87368,85600000.0
2008-02-07 19:35:00,0.87358,0.87373,0.87287,0.87302,92000000.0
2008-02-07 19:40:00,0.87303,0.87309,0.8724,0.87288,73400000.0
2008-02-07 19:45:00,0.87279,0.87354,0.87278,0.87347,93800000.0
2008-02-07 19:50:00,0.87362,0.87376,0.87329,0.87329,75200000.0
2008-02-07 19:55:00,0.87313,0.87331,0.87302,0.87316,60200000.0
2008-02-07 20:00:00,0.87309,0.87419,0.87273,0.87408,74000000.0
2008-02-07 20:05:00,0.87396,0.87504,0.87381,0.87472,57400000.0
2008-02-07 20:10:00,0.8748,0.87514,0.87406,0.87423,86800000.0
2008-02-07 20:15:00,0.87419,0.87429,0.87297,0.87297,74000000.0
2008-02-07 20:20:00,0.87314,0.874,0.8731,0.87357,78400000.0
2008-02-07 20:25:00,0.87337,0.8751,0.87336,0.8751,68800000.0
2008-02-07 20:30:00,0.87539,0.87553,0.87399,0.87399,64800000.0
2008-02-07 20:35:00,0.87404,0.87426,0.87338,0.87393,68400000.0
2008-02-07 20:40:00,0.87392,0.87396,0.8734,0.87363,67600000.0
2008-02-07 20:45:00,0.87359,0.87413,0.87359,0.87413,67600000.0
2008-02-07 20:50:00,0.87449,0.87467,0.8737,0.87379,64000000.0
2008-02-07 20:55:00,0.87376,0.87489,0.87357,0.87441,70400000.0
2008-02-07 21:00:00,0.87416,0.8745,0.87375,0.87437,67200000.0
2008-02-07 21:05:00,0.87417,0.87442,0.87292,0.87417,72000000.0
2008-02-07 21:10:00,0.87416,0.87424,0.87214,0.8722,69200000.0
2008-02-07 21:15:00,0.87223,0.87276,0.87217,0.87252,52800000.0
2008-02-07 21:20:00,0.87232,0.87232,0.87114,0.87195,59200000.0
2008-02-07 21:25:00,0.87208,0.87209,0.87134,0.87147,60800000.0
2008-02-07 21:30:00,0.87138,0.87151,0.86934,0.86967,70400000.0
2008-02-07 21:35:00,0.86925,0.86925,0.8675,0.8675,54800000.0
2008-02-07 21:40:00,0.86718,0.86904,0.86705,0.86904,74000000.0
2008-02-07 21:45:00,0.86889,0.86889,0.86768,0.86839,70400000.0
2008-02-07 21:50:00,0.86837,0.86851,0.86817,0.8683,50600000.0
2008-02-07 21:55:00,0.86847,0.86885,0.86838,0.8687,81000000.0
2008-02-07 22:00:00,0.86825,0.86825,0.86707,0.86752,87400000.0
2008-02-07 22:05:00,0.86789,0.86796,0.86712,0.86712,62400000.0
2008-02-07 22:10:00,0.86704,0.86784,0.86672,0.86764,80400000.0
2008-02-07 22:15:00,0.86735,0.8683,0.86735,0.868,61800000.0
2008-02-07 22:20:00,0.868,0.86837,0.86794,0.86799,54400000.0
2008-02-07 22:25:00,0.8679,0.86894,0.86774,0.86829,66000000.0
2008-02-07 22:30:00,0.8684,0.8688,0.86819,0.86841,84800000.0
2008-02-07 22:35:00,0.86825,0.86864,0.86816,0.86843,52200000.0
2008-02-07 22:40:00,0.86833,0.86851,0.8673,0.8673,56000000.0
2008-02-07 22:45:00,0.86713,0.86758,0.86697,0.86746,74000000.0
2008-02-07 22:50:00,0.86748,0.86756,0.86717,0.86745,71200000.0
2008-02-07 22:55:00,0.86785,0.86836,0.86764,0.86836,52000000.0
2008-02-07 23:00:00,0.86845,0.86851,0.86784,0.86801,86400000.0
2008-02-07 23:05:00,0.86809,0.86825,0.86777,0.86814,57000000.0
2008-02-07 23:10:00,0.86814,0.86831,0.868,0.86814,59400000.0
2008-02-07 23:15:00,0.86826,0.86858,0.86796,0.86839,65600000.0
2008-02-07 23:20:00,0.86835,0.86894,0.86784,0.86886,59200000.0
2008-02-07 23:25:00,0.86872,0.86902,0.86864,0.86902,65600000.0
2008-02-07 23:30:00,0.86897,0.86931,0.86825,0.86922,69800000.0
2008-02-07 23:35:00,0.86891,0.86951,0.86877,0.86946,67600000.0
2008-02-07 23:40:00,0.86941,0.86985,0.86921,0.86977,67200000.0
2008-02-07 23:45:00,0.86979,0.86999,0.86906,0.86937,70400000.0
2008-02-07 23:50:00,0.86929,0.86998,0.86929,0.86991,68800000.0
2008-02-07 23:55:00,0.8698,0.87059,0.86934,0.87045,81600000.0
2008-02-08 00:00:00,0.87052,0.87053,0.86919,0.86919,67200000.0
2008-02-08 00:05:00,0.86952,0.86957,0.86908,0.86941,49600000.0
2008-02-08 00:10:00,0.86935,0.86945,0.86896,0.86923,60800000.0
2008-02-08 00:15:00,0.86924,0.86924,0.86804,0.86838,70400000.0
2008-02-08 00:20:00,0.86851,0.86883,0.86839,0.86883,65600000.0
2008-02-08 00:25:00,0.8687,0.86898,0.86837,0.86898,66000000.0
2008-02-08 00:30:00,0.86878,0.86937,0.86878,0.86924,80800000.0
2008-02-08 00:35:00,0.86918,0.86934,0.86904,0.86934,56400000.0
2008-02-08 00:40:00,0.8691,0.86937,0.86899,0.86921,69800000.0
2008-02-08 00:45:00,0.86891,0.86908,0.86787,0.86801,68800000.0
2008-02-08 00:50:00,0.86807,0.86834,0.868,0.86827,57600000.0
2008-02-08 00:55:00,0.8686,0.86867,0.86804,0.86828,62800000.0
2008-02-08 01:00:00,0.86832,0.86837,0.86772,0.86772,69200000.0
2008-02-08 01:05:00,0.8677,0.86836,0.86767,0.86827,66000000.0
2008-02-08 01:10:00,0.8683,0.86864,0.86767,0.86767,56000000.0
2008-02-08 01:15:00,0.86771,0.86784,0.86744,0.86775,69200000.0
2008-02-08 01:20:00,0.86776,0.86781,0.86706,0.86747,57600000.0
2008-02-08 01:25:00,0.86737,0.86809,0.86732,0.868,74000000.0
2008-02-08 01:30:00,0.86808,0.86843,0.86808,0.86817,58000000.0
2008-02-08 01:35:00,0.86797,0.86819,0.86704,0.86747,73600000.0
2008-02-08 01:40:00,0.86763,0.86763,0.86717,0.86738,66600000.0
2008-02-08 01:45:00,0.86737,0.86745,0.86676,0.86735,62400000.0
2008-02-08 01:50:00,0.86738,0.86767,0.86647,0.86741,54800000.0
2008-02-08 01:55:00,0.86744,0.86754,0.86717,0.86736,101200000.0
2008-02-08 02:00:00,0.86727,0.86766,0.86727,0.86759,72400000.0
2008-02-08 02:05:00,0.86764,0.86801,0.86746,0.86775,68800000.0
2008-02-08 02:10:00,0.86777,0.86795,0.86751,0.86792,67200000.0
2008-02-08 02:15:00,0.86789,0.86801,0.8676,0.86783,62400000.0
2008-02-08 02:20:00,0.86772,0.86826,0.86752,0.86807,54400000.0
2008-02-08 02:25:00,0.8681,0.86825,0.86717,0.86801,56000000.0
2008-02-08 02:30:00,0.86805,0.86805,0.8674,0.86755,65600000.0
2008-02-08 02:35:00,0.86756,0.86857,0.86756,0.86857,62400000.0
2008-02-08 02:40:00,0.86855,0.86855,0.86765,0.86798,67600000.0
2008-02-08 02:45:00,0.86808,0.8682,0.86727,0.86759,68800000.0
2008-02-08 02:50:00,0.86764,0.86855,0.86764,0.86855,56800000.0
2008-02-08 02:55:00,0.86869,0.86917,0.86837,0.86917,66000000.0
2008-02-08 03:00:00,0.86829,0.86939,0.86829,0.869,65000000.0
2008-02-08 03:05:00,0.86878,0.86921,0.86875,0.86921,47200000.0
2008-02-08 03:10:00,0.86907,0.86983,0.86858,0.86981,68200000.0
2008-02-08 03:15:00,0.86994,0.86994,0.86942,0.86952,61200000.0
2008-02-08 03:20:00,0.86934,0.86987,0.86931,0.86956,57400000.0
2008-02-08 03:25:00,0.86967,0.86983,0.86944,0.86955,60800000.0
2008-02-08 03:30:00,0.86961,0.86979,0.86929,0.86959,62400000.0
2008-02-08 03:35:00,0.86906,0.86986,0.86906,0.86972,57000000.0
2008-02-08 03:40:00,0.86959,0.8701,0.86923,0.87008,56800000.0
2008-02-08 03:45:00,0.87012,0.87015,0.86972,0.86972,56400000.0
2008-02-08 03:50:00,0.87004,0.87021,0.86974,0.87011,64000000.0
2008-02-08 03:55:00,0.87011,0.87021,0.86947,0.87001,62800000.0
2008-02-08 04:00:00,0.87013,0.87037,0.86953,0.86963,78400000.0
2008-02-08 04:05:00,0.87017,0.87034,0.86936,0.8703,57600000.0
2008-02-08 04:10:00,0.87018,0.87069,0.86936,0.87069,59600000.0
2008-02-08 04:15:00,0.87081,0.87081,0.87009,0.87062,62400000.0
2008-02-08 04:20:00,0.87088,0.87114,0.87066,0.87078,66000000.0
2008-02-08 04:25:00,0.87094,0.87103,0.87058,0.8706,66000000.0
2008-02-08 04:30:00,0.8707,0.87072,0.86997,0.87072,62200000.0
2008-02-08 04:35:00,0.87073,0.87083,0.87028,0.87072,68600000.0
2008-02-08 04:40:00,0.8704,0.87108,0.87017,0.87108,65600000.0
2008-02-08 04:45:00,0.87071,0.87125,0.87069,0.8709,64000000.0
2008-02-08 04:50:00,0.87121,0.87206,0.86972,0.87177,52800000.0
2008-02-08 04:55:00,0.87177,0.87181,0.87136,0.87166,58600000.0
2008-02-08 05:00:00,0.87177,0.87179,0.87116,0.8714,61000000.0
2008-02-08 05:05:00,0.87096,0.87161,0.87092,0.87154,56400000.0
2008-02-08 05:10:00,0.87162,0.87162,0.87032,0.87114,68200000.0
2008-02-08 05:15:00,0.87123,0.87123,0.8705,0.871,65200000.0
2008-02-08 05:20:00,0.87095,0.87128,0.87093,0.87128,63400000.0
2008-02-08 05:25:00,0.87132,0.87156,0.87077,0.87134,67200000.0
2008-02-08 05:30:00,0.87143,0.87158,0.87125,0.87149,68800000.0
2008-02-08 05:35:00,0.87152,0.87167,0.87123,0.87123,60200000.0
2008-02-08 05:40:00,0.87116,0.87116,0.87061,0.87086,51600000.0
2008-02-08 05:45:00,0.8709,0.87098,0.87058,0.87095,46800000.0
2008-02-08 05:50:00,0.87104,0.87116,0.87093,0.87112,63200000.0
2008-02-08 05:55:00,0.87107,0.87107,0.87059,0.87071,67000000.0
2008-02-08 06:00:00,0.8702,0.87074,0.86998,0.87073,63400000.0
2008-02-08 06:05:00,0.87065,0.87088,0.87039,0.87055,74600000.0
2008-02-08 06:10:00,0.87055,0.87067,0.87021,0.87067,51200000.0
2008-02-08 06:15:00,0.86994,0.87069,0.86957,0.87036,64000000.0
2008-02-08 06:20:00,0.87024,0.87053,0.86999,0.8705,70800000.0
2008-02-08 06:25:00,0.87051,0.87051,0.86954,0.86974,62400000.0
2008-02-08 06:30:00,0.86967,0.87018,0.86942,0.86999,71000000.0
2008-02-08 06:35:00,0.86972,0.87026,0.86941,0.8696,70400000.0
2008-02-08 06:40:00,0.87012,0.87026,0.86971,0.8698,70400000.0
2008-02-08 06:45:00,0.87009,0.87018,0.86947,0.8696,59000000.0
2008-02-08 06:50:00,0.86992,0.87027,0.86963,0.87005,68800000.0
2008-02-08 06:55:00,0.87002,0.87013,0.86935,0.87005,67200000.0
2008-02-08 07:00:00,0.86995,0.87013,0.86966,0.86985,58600000.0
2008-02-08 07:05:00,0.86995,0.87036,0.86973,0.87016,60800000.0
2008-02-08 07:10:00,0.87005,0.8701,0.86984,0.86984,68200000.0
2008-02-08 07:15:00,0.86994,0.87007,0.86978,0.86993,71200000.0
2008-02-08 07:20:00,0.8699,0.87004,0.86945,0.86994,60800000.0
2008-02-08 07:25:00,0.86955,0.87006,0.8688,0.8699,72000000.0
2008-02-08 07:30:00,0.86989,0.8701,0.86981,0.86981,57600000.0
2008-02-08 07:35:00,0.8698,0.8699,0.86944,0.86979,65600000.0
2008-02-08 07:40:00,0.86997,0.87007,0.86975,0.87004,68000000.0
2008-02-08 07:45:00,0.87006,0.87019,0.86988,0.87007,68800000.0
2008-02-08 07:50:00,0.87003,0.87007,0.86967,0.86985,64400000.0
2008-02-08 07:55:00,0.86994,0.86994,0.86959,0.86982,67200000.0
2008-02-08 08:00:00,0.8699,0.86992,0.86888,0.8691,68200000.0
2008-02-08 08:05:00,0.86909,0.86957,0.86896,0.86913,73600000.0
2008-02-08 08:10:00,0.86908,0.86969,0.86896,0.86969,57600000.0
2008-02-08 08:15:00,0.86964,0.87002,0.86952,0.86979,62800000.0
2008-02-08 08:20:00,0.86976,0.8699,0.86955,0.86969,65600000.0
2008-02-08 08:25:00,0.8698,0.86999,0.86949,0.86999,65600000.0
2008-02-08 08:30:00,0.87002,0.87009,0.86976,0.86992,68800000.0
2008-02-08 08:35:00,0.86985,0.87013,0.86951,0.87006,56800000.0
2008-02-08 08:40:00,0.87012,0.87022,0.86921,0.87016,57800000.0
2008-02-08 08:45:00,0.86977,0.87016,0.86972,0.86973,67200000.0
2008-02-08 08:50:00,0.86991,0.87009,0.86967,0.86992,64400000.0
2008-02-08 08:55:00,0.86986,0.86986,0.86927,0.86958,67600000.0
2008-02-08 09:00:00,0.86975,0.87013,0.86943,0.87013,67600000.0
2008-02-08 09:05:00,0.86984,0.87049,0.86984,0.87035,80000000.0
2008-02-08 09:10:00,0.87008,0.8711,0.86999,0.87094,63400000.0
2008-02-08 09:15:00,0.87108,0.87213,0.87102,0.87213,73600000.0
2008-02-08 09:20:00,0.87221,0.87273,0.87158,0.87273,65600000.0
2008-02-08 09:25:00,0.87264,0.87267,0.87232,0.87251,70800000.0
2008-02-08 09:30:00,0.87263,0.87279,0.87139,0.87259,75600000.0
2008-02-08 09:35:00,0.87286,0.87292,0.87212,0.87226,65600000.0
2008-02-08 09:40:00,0.87206,0.87213,0.87105,0.87112,64400000.0
2008-02-08 09:45:00,0.87113,0.87124,0.86996,0.87053,57600000.0
2008-02-08 09:50:00,0.87054,0.87128,0.87041,0.87119,67600000.0
2008-02-08 09:55:00,0.8712,0.87153,0.87099,0.87132,68800000.0
2008-02-08 10:00:00,0.87106,0.87106,0.86998,0.87023,62800000.0
2008-02-08 10:05:00,0.87016,0.87055,0.86996,0.87055,63400000.0
2008-02-08 10:10:00,0.8706,0.87135,0.8706,0.87129,69200000.0
2008-02-08 10:15:00,0.87144,0.87186,0.87095,0.87148,72400000.0
2008-02-08 10:20:00,0.87135,0.87201,0.87128,0.87198,68600000.0
2008-02-08 10:25:00,0.87204,0.87217,0.87176,0.87217,66000000.0
2008-02-08 10:30:00,0.87216,0.87252,0.87209,0.87225,59200000.0
2008-02-08 10:35:00,0.87232,0.87289,0.87206,0.87263,67600000.0
2008-02-08 10:40:00,0.87248,0.87269,0.87221,0.87255,67200000.0
2008-02-08 10:45:00,0.87171,0.87236,0.87153,0.87181,65000000.0
2008-02-08 10:50:00,0.87173,0.87231,0.87173,0.87201,63200000.0
2008-02-08 10:55:00,0.87209,0.87228,0.87175,0.87217,67200000.0
2008-02-08 11:00:00,0.8722,0.8722,0.87153,0.87175,65600000.0
2008-02-08 11:05:00,0.87184,0.8723,0.87124,0.87125,57000000.0
2008-02-08 11:10:00,0.87142,0.87163,0.87125,0.87141,77200000.0
2008-02-08 11:15:00,0.87166,0.87229,0.87161,0.87186,71000000.0
2008-02-08 11:20:00,0.87173,0.87204,0.87127,0.87127,71400000.0
2008-02-08 11:25:00,0.87131,0.8716,0.87106,0.8716,62400000.0
2008-02-08 11:30:00,0.87143,0.87143,0.871,0.87129,70400000.0
2008-02-08 11:35:00,0.87115,0.87118,0.87064,0.87102,68600000.0
2008-02-08 11:40:00,0.87086,0.87091,0.86996,0.87058,62400000.0
2008-02-08 11:45:00,0.87057,0.87086,0.87022,0.87081,68800000.0
2008-02-08 11:50:00,0.87109,0.87129,0.87038,0.87067,72000000.0
2008-02-08 11:55:00,0.87056,0.87079,0.86922,0.86922,67200000.0
2008-02-08 12:00:00,0.86929,0.86968,0.86875,0.86968,70800000.0
2008-02-08 12:05:00,0.86971,0.86997,0.86953,0.86976,70200000.0
2008-02-08 12:10:00,0.86945,0.86975,0.8689,0.86975,78400000.0
2008-02-08 12:15:00,0.86963,0.86963,0.86848,0.86878,67000000.0
2008-02-08 12:20:00,0.86876,0.86876,0.86747,0.86754,67600000.0
2008-02-08 12:25:00,0.86751,0.86845,0.86737,0.86831,60800000.0
2008-02-08 12:30:00,0.86824,0.86832,0.86611,0.86643,67200000.0
2008-02-08 12:35:00,0.8665,0.86703,0.86644,0.86688,74000000.0
2008-02-08 12:40:00,0.86648,0.86813,0.86648,0.86772,64400000.0
2008-02-08 12:45:00,0.86764,0.86777,0.86734,0.86757,62400000.0
2008-02-08 12:50:00,0.8675,0.86759,0.86647,0.86688,72600000.0
2008-02-08 12:55:00,0.86706,0.86742,0.86639,0.86692,62200000.0
2008-02-08 13:00:00,0.86691,0.86712,0.86665,0.86692,67200000.0
2008-02-08 13:05:00,0.86683,0.86683,0.86586,0.86589,67200000.0
2008-02-08 13:10:00,0.86584,0.8666,0.86581,0.86639,57600000.0
2008-02-08 13:15:00,0.86631,0.86684,0.8661,0.86684,60200000.0
2008-02-08 13:20:00,0.86698,0.86699,0.86645,0.86657,75600000.0
2008-02-08 13:25:00,0.86656,0.8668,0.8663,0.86666,65600000.0
2008-02-08 13:30:00,0.86653,0.86711,0.86643,0.86671,104000000.0
2008-02-08 13:35:00,0.86663,0.86673,0.86633,0.86658,124800000.0
2008-02-08 13:40:00,0.86675,0.86751,0.86664,0.86751,141000000.0
2008-02-08 13:45:00,0.8675,0.86779,0.86731,0.86774,121800000.0
2008-02-08 13:50:00,0.86786,0.86845,0.86786,0.86838,156200000.0
2008-02-08 13:55:00,0.86815,0.86871,0.86767,0.86767,129400000.0
2008-02-08 14:00:00,0.86844,0.86951,0.86844,0.86951,172000000.0
2008-02-08 14:05:00,0.86946,0.86946,0.8686,0.86863,150400000.0
2008-02-08 14:10:00,0.86851,0.86887,0.86759,0.86759,115200000.0
2008-02-08 14:15:00,0.86754,0.86792,0.86754,0.8676,186400000.0
2008-02-08 14:20:00,0.86748,0.86773,0.8673,0.86733,137000000.0
2008-02-08 14:25:00,0.86709,0.86709,0.86577,0.86623,107200000.0
2008-02-08 14:30:00,0.86626,0.86675,0.86622,0.8666,207200000.0
2008-02-08 14:35:00,0.86664,0.86785,0.86648,0.86713,181800000.0
2008-02-08 14:40:00,0.86705,0.86737,0.86669,0.86726,243600000.0
2008-02-08 14:45:00,0.86689,0.86691,0.86636,0.86641,152000000.0
2008-02-08 14:50:00,0.86636,0.86722,0.86628,0.86691,133000000.0
2008-02-08 14:55:00,0.86691,0.86702,0.86631,0.86695,102400000.0
2008-02-08 15:00:00,0.86682,0.86682,0.86598,0.86625,152800000.0
2008-02-08 15:05:00,0.86648,0.86749,0.86648,0.86715,126400000.0
2008-02-08 15:10:00,0.86691,0.86717,0.8665,0.86685,228400000.0
2008-02-08 15:15:00,0.86691,0.86706,0.86658,0.8666,92800000.0
2008-02-08 15:20:00,0.8667,0.86701,0.86648,0.86657,164800000.0
2008-02-08 15:25:00,0.86657,0.86663,0.86545,0.86663,194600000.0
2008-02-08 15:30:00,0.86583,0.86683,0.86571,0.86683,252000000.0
2008-02-08 15:35:00,0.86688,0.86688,0.86647,0.86654,199000000.0
2008-02-08 15:40:00,0.86651,0.86651,0.86605,0.86643,207600000.0
2008-02-08 15:45:00,0.86652,0.86669,0.86611,0.86658,125200000.0
2008-02-08 15:50:00,0.86664,0.86698,0.86617,0.86625,89000000.0
2008-02-08 15:55:00,0.86633,0.86699,0.86633,0.86684,143800000.0
2008-02-08 16:00:00,0.86687,0.86693,0.86637,0.86637,236200000.0
2008-02-08 16:05:00,0.8664,0.86674,0.86634,0.86674,200800000.0
2008-02-08 16:10:00,0.86673,0.86675,0.86645,0.8665,208400000.0
2008-02-08 16:15:00,0.86648,0.86678,0.86642,0.86666,169400000.0
2008-02-08 16:20:00,0.86658,0.86685,0.86647,0.86685,199600000.0
2008-02-08 16:25:00,0.86691,0.867,0.86642,0.86668,170800000.0
2008-02-08 16:30:00,0.8668,0.8672,0.86668,0.86704,163200000.0
2008-02-08 16:35:00,0.86719,0.86741,0.86673,0.86678,227000000.0
2008-02-08 16:40:00,0.86666,0.86717,0.86654,0.8671,122800000.0
2008-02-08 16:45:00,0.86713,0.86788,0.86705,0.86769,316400000.0
2008-02-08 16:50:00,0.86746,0.86799,0.86712,0.86772,159400000.0
2008-02-08 16:55:00,0.86793,0.86938,0.86792,0.86938,196600000.0
2008-02-08 17:00:00,0.86935,0.86943,0.86828,0.86885,230800000.0
2008-02-08 17:05:00,0.86887,0.86975,0.86887,0.86956,182600000.0
2008-02-08 17:10:00,0.86962,0.86963,0.86897,0.86924,145800000.0
2008-02-08 17:15:00,0.86915,0.86932,0.86892,0.86892,104200000.0
2008-02-08 17:20:00,0.86895,0.86958,0.86895,0.86948,123200000.0
2008-02-08 17:25:00,0.86956,0.87059,0.86952,0.87021,199400000.0
2008-02-08 17:30:00,0.87019,0.87024,0.86967,0.86988,371600000.0
2008-02-08 17:35:00,0.8699,0.87036,0.86967,0.8699,203400000.0
2008-02-08 17:40:00,0.87003,0.87084,0.86993,0.87067,225600000.0
2008-02-08 17:45:00,0.87085,0.87187,0.87085,0.87097,305600000.0
2008-02-08 17:50:00,0.87107,0.87235,0.87107,0.87218,260200000.0
2008-02-08 17:55:00,0.87214,0.87318,0.87214,0.87306,267800000.0
2008-02-08 18:00:00,0.87338,0.87368,0.8731,0.87326,233400000.0
2008-02-08 18:05:00,0.87325,0.8742,0.87325,0.87343,318000000.0
2008-02-08 18:10:00,0.8733,0.87365,0.87294,0.87326,130400000.0
2008-02-08 18:15:00,0.87323,0.87323,0.87224,0.87224,227600000.0
2008-02-08 18:20:00,0.8724,0.87268,0.87233,0.87268,231000000.0
2008-02-08 18:25:00,0.87272,0.87329,0.87252,0.87302,145600000.0
2008-02-08 18:30:00,0.87294,0.87314,0.87228,0.87229,208400000.0
2008-02-08 18:35:00,0.87243,0.87255,0.8714,0.8714,175400000.0
2008-02-08 18:40:00,0.87138,0.87175,0.87117,0.87118,178000000.0
2008-02-08 18:45:00,0.8709,0.87091,0.86993,0.87071,136000000.0
2008-02-08 18:50:00,0.87078,0.87078,0.86988,0.86988,146800000.0
2008-02-08 18:55:00,0.86989,0.87034,0.86932,0.86946,146800000.0
2008-02-08 19:00:00,0.86948,0.87015,0.86946,0.87014,135200000.0
2008-02-08 19:05:00,0.8702,0.87023,0.86997,0.87007,178000000.0
2008-02-08 19:10:00,0.87033,0.87063,0.87026,0.87042,123000000.0
2008-02-08 19:15:00,0.87023,0.87045,0.86992,0.86999,80000000.0
2008-02-08 19:20:00,0.86972,0.87009,0.86919,0.86957,116800000.0
2008-02-08 19:25:00,0.86982,0.87028,0.86981,0.87006,133200000.0
2008-02-08 19:30:00,0.8703,0.87078,0.86985,0.87026,86400000.0
2008-02-08 19:35:00,0.8702,0.87104,0.8702,0.87104,89600000.0
2008-02-08 19:40:00,0.87093,0.87096,0.87052,0.87067,74000000.0
2008-02-08 19:45:00,0.87073,0.87079,0.87014,0.87035,94400000.0
2008-02-08 19:50:00,0.87038,0.87038,0.86989,0.87015,75200000.0
2008-02-08 19:55:00,0.87013,0.871,0.87013,0.871,62000000.0
2008-02-08 20:00:00,0.87109,0.87117,0.8701,0.87095,74000000.0
2008-02-08 20:05:00,0.87103,0.87103,0.87013,0.87054,51200000.0
2008-02-08 20:10:00,0.87053,0.87056,0.86938,0.86938,86200000.0
2008-02-08 20:15:00,0.8689,0.86954,0.86827,0.86853,74400000.0
2008-02-08 20:20:00,0.86858,0.86932,0.86852,0.86902,78800000.0
2008-02-08 20:25:00,0.86894,0.86901,0.86871,0.86901,58000000.0
2008-02-08 20:30:00,0.86885,0.86901,0.8685,0.86901,57600000.0
2008-02-08 20:35:00,0.86895,0.86901,0.8682,0.86832,59600000.0
2008-02-08 20:40:00,0.86829,0.86829,0.8676,0.86781,68400000.0
2008-02-08 20:45:00,0.86764,0.86917,0.86733,0.86858,67200000.0
2008-02-08 20:50:00,0.8688,0.86918,0.86845,0.86852,64000000.0
2008-02-08 20:55:00,0.86842,0.86919,0.86836,0.86859,70800000.0
2008-02-08 21:00:00,0.86847,0.86852,0.86785,0.86819,67200000.0
2008-02-08 21:05:00,0.86819,0.86888,0.86786,0.86883,72400000.0
2008-02-08 21:10:00,0.8691,0.86912,0.86847,0.86851,68600000.0
2008-02-08 21:15:00,0.86836,0.86836,0.86748,0.86828,50000000.0
2008-02-08 21:20:00,0.8683,0.86831,0.86804,0.86826,59600000.0
2008-02-08 21:25:00,0.86828,0.86863,0.86802,0.8683,60600000.0
2008-02-08 21:30:00,0.86832,0.86876,0.86758,0.86865,69800000.0
2008-02-08 21:35:00,0.86852,0.86894,0.86827,0.86853,52800000.0
2008-02-08 21:40:00,0.86874,0.86893,0.86834,0.86878,73600000.0
2008-02-08 21:45:00,0.86873,0.86896,0.86827,0.86843,69800000.0
2008-02-08 21:50:00,0.86823,0.86833,0.86809,0.86824,51200000.0
2008-02-08 21:55:00,0.86773,0.8684,0.86732,0.86732,80000000.0
2008-02-08 22:00:00,0.867,0.86724,0.86679,0.86683,83600000.0
2008-02-08 22:05:00,0.86694,0.86694,0.86668,0.86685,52200000.0
2008-02-08 22:10:00,0.86682,0.86711,0.86656,0.86701,79400000.0
2008-02-08 22:15:00,0.86682,0.86714,0.8664,0.867,62400000.0
2008-02-08 22:20:00,0.86701,0.86726,0.8664,0.86668,54200000.0
2008-02-08 22:25:00,0.86675,0.86685,0.86649,0.86662,70400000.0
2008-02-08 22:30:00,0.86699,0.86739,0.86699,0.86731,80000000.0
2008-02-08 22:35:00,0.86725,0.86766,0.86703,0.86704,66000000.0
2008-02-08 22:40:00,0.86681,0.86741,0.86679,0.86721,46800000.0
2008-02-08 22:45:00,0.86728,0.86816,0.86721,0.86797,73600000.0
2008-02-08 22:50:00,0.86799,0.86799,0.86706,0.86709,69600000.0
2008-02-08 22:55:00,0.86726,0.8677,0.86713,0.86764,51200000.0
2008-02-08 23:00:00,0.8677,0.86777,0.8675,0.86775,86800000.0
2008-02-08 23:05:00,0.86781,0.86781,0.86745,0.86763,51600000.0
2008-02-08 23:10:00,0.86788,0.86817,0.86702,0.86731,59200000.0
2008-02-08 23:15:00,0.8672,0.86746,0.86682,0.86745,66400000.0
2008-02-08 23:20:00,0.86749,0.86749,0.86592,0.86728,59200000.0
2008-02-08 23:25:00,0.86731,0.86747,0.86691,0.86747,67200000.0
2008-02-08 23:30:00,0.86729,0.86759,0.86664,0.8673,78400000.0
2008-02-08 23:35:00,0.86755,0.86789,0.8672,0.8672,43200000.0
2008-02-08 23:40:00,0.86758,0.86788,0.86749,0.86773,67200000.0
2008-02-08 23:45:00,0.86766,0.86848,0.86766,0.86848,70400000.0
2008-02-08 23:50:00,0.86836,0.86864,0.86818,0.86864,68200000.0
2008-02-08 23:55:00,0.86874,0.86948,0.86853,0.8689,81000000.0
2008-02-11 00:00:00,0.86645,0.86704,0.86616,0.86616,58600000.0
2008-02-11 00:05:00,0.8666,0.86676,0.86597,0.86656,56000000.0
2008-02-11 00:10:00,0.86642,0.86675,0.86583,0.86675,57000000.0
2008-02-11 00:15:00,0.86658,0.86723,0.86658,0.86686,72000000.0
2008-02-11 00:20:00,0.8673,0.86784,0.86685,0.86781,65600000.0
2008-02-11 00:25:00,0.86787,0.86811,0.86713,0.86758,72400000.0
2008-02-11 00:30:00,0.86695,0.86874,0.86695,0.86769,57600000.0
2008-02-11 00:35:00,0.86775,0.86885,0.86775,0.86885,56000000.0
2008-02-11 00:40:00,0.86863,0.86877,0.86803,0.86857,71200000.0
2008-02-11 00:45:00,0.86772,0.86855,0.86736,0.86811,68800000.0
2008-02-11 00:50:00,0.8681,0.86817,0.86737,0.86816,47200000.0
2008-02-11 00:55:00,0.86813,0.86839,0.86731,0.86789,33600000.0
2008-02-11 01:00:00,0.86822,0.86827,0.867,0.867,56400000.0
2008-02-11 01:05:00,0.86705,0.86802,0.8668,0.868,31400000.0
2008-02-11 01:10:00,0.86805,0.86805,0.8676,0.86782,45200000.0
2008-02-11 01:15:00,0.86727,0.8682,0.86727,0.86789,68800000.0
2008-02-11 01:20:00,0.86792,0.86812,0.86753,0.86777,57600000.0
2008-02-11 01:25:00,0.86763,0.86777,0.86749,0.86771,54400000.0
2008-02-11 01:30:00,0.86714,0.86785,0.86714,0.8674,45200000.0
2008-02-11 01:35:00,0.86741,0.86804,0.86704,0.86784,73600000.0
2008-02-11 01:40:00,0.86785,0.86785,0.86735,0.86741,51200000.0
2008-02-11 01:45:00,0.86798,0.86805,0.8673,0.86805,32000000.0
2008-02-11 01:50:00,0.86747,0.86793,0.86677,0.86754,53800000.0
2008-02-11 01:55:00,0.86793,0.86859,0.86785,0.86845,101200000.0
2008-02-11 02:00:00,0.86842,0.86844,0.86819,0.8684,100800000.0
2008-02-11 02:05:00,0.86842,0.86848,0.86748,0.86837,47800000.0
2008-02-11 02:10:00,0.86816,0.86853,0.86783,0.86785,49600000.0
2008-02-11 02:15:00,0.86841,0.8685,0.86795,0.86833,67200000.0
2008-02-11 02:20:00,0.86801,0.86839,0.86667,0.86826,73400000.0
2008-02-11 02:25:00,0.86818,0.86818,0.86756,0.86771,58000000.0
2008-02-11 02:30:00,0.86782,0.86818,0.86726,0.86726,74400000.0
2008-02-11 02:35:00,0.8673,0.86764,0.8673,0.86764,57000000.0
2008-02-11 02:40:00,0.86757,0.86858,0.86753,0.86832,69600000.0
2008-02-11 02:45:00,0.86868,0.86897,0.86812,0.86818,56400000.0
2008-02-11 02:50:00,0.8683,0.86919,0.8683,0.86913,66400000.0
2008-02-11 02:55:00,0.86911,0.86922,0.86824,0.86833,69200000.0
2008-02-11 03:00:00,0.86844,0.86884,0.86811,0.86877,62800000.0
2008-02-11 03:05:00,0.86855,0.86927,0.86825,0.86884,58000000.0
2008-02-11 03:10:00,0.86897,0.86911,0.86825,0.86834,69200000.0
2008-02-11 03:15:00,0.86837,0.86849,0.86811,0.86816,70400000.0
2008-02-11 03:20:00,0.86819,0.86856,0.86819,0.86846,56400000.0
2008-02-11 03:25:00,0.86843,0.86921,0.86843,0.86906,81600000.0
2008-02-11 03:30:00,0.86933,0.86941,0.86871,0.86904,66400000.0
2008-02-11 03:35:00,0.86901,0.86978,0.86893,0.86978,65000000.0
2008-02-11 03:40:00,0.86981,0.87009,0.86944,0.86999,70400000.0
2008-02-11 03:45:00,0.86955,0.87014,0.86945,0.86945,49000000.0
2008-02-11 03:50:00,0.86993,0.86993,0.86875,0.86881,50000000.0
2008-02-11 03:55:00,0.86904,0.8695,0.86878,0.86941,66600000.0
2008-02-11 04:00:00,0.86927,0.86958,0.86812,0.86927,82000000.0
2008-02-11 04:05:00,0.86885,0.86928,0.86787,0.86787,68600000.0
2008-02-11 04:10:00,0.86847,0.86882,0.86825,0.86849,69000000.0
2008-02-11 04:15:00,0.86778,0.86881,0.86775,0.86857,54800000.0
2008-02-11 04:20:00,0.86862,0.86862,0.86776,0.86776,46400000.0
2008-02-11 04:25:00,0.86781,0.86806,0.86695,0.86798,70800000.0
2008-02-11 04:30:00,0.86809,0.86858,0.86783,0.86838,64400000.0
2008-02-11 04:35:00,0.86836,0.86836,0.86737,0.86816,58600000.0
2008-02-11 04:40:00,0.8683,0.8685,0.86768,0.8683,66000000.0
2008-02-11 04:45:00,0.86782,0.86838,0.86782,0.86829,48400000.0
2008-02-11 04:50:00,0.86821,0.86855,0.86773,0.86828,51200000.0
2008-02-11 04:55:00,0.8681,0.86828,0.86793,0.86803,86800000.0
2008-02-11 05:00:00,0.86794,0.86794,0.86745,0.86756,51200000.0
2008-02-11 05:05:00,0.86712,0.86749,0.86695,0.86743,70400000.0
2008-02-11 05:10:00,0.86744,0.86798,0.86728,0.86798,72400000.0
2008-02-11 05:15:00,0.86798,0.86803,0.86762,0.86783,43600000.0
2008-02-11 05:20:00,0.86758,0.8678,0.8672,0.8672,40400000.0
2008-02-11 05:25:00,0.86774,0.86846,0.86774,0.86839,76800000.0
2008-02-11 05:30:00,0.86835,0.86837,0.86811,0.86811,65600000.0
2008-02-11 05:35:00,0.86809,0.86813,0.86785,0.86813,54400000.0
2008-02-11 05:40:00,0.8681,0.86815,0.86725,0.8676,62400000.0
2008-02-11 05:45:00,0.86781,0.86803,0.86728,0.86756,80400000.0
2008-02-11 05:50:00,0.86759,0.86784,0.86726,0.86784,57000000.0
2008-02-11 05:55:00,0.86765,0.86829,0.8676,0.86811,83200000.0
2008-02-11 06:00:00,0.8681,0.86818,0.86783,0.86787,74000000.0
2008-02-11 06:05:00,0.8678,0.86844,0.86779,0.86832,45000000.0
2008-02-11 06:10:00,0.86832,0.86835,0.86729,0.86755,70400000.0
2008-02-11 06:15:00,0.86742,0.86742,0.86706,0.86721,73600000.0
2008-02-11 06:20:00,0.86698,0.86736,0.86682,0.86736,50000000.0
2008-02-11 06:25:00,0.8674,0.86749,0.86635,0.86737,70800000.0
2008-02-11 06:30:00,0.86748,0.86754,0.86683,0.86707,60800000.0
2008-02-11 06:35:00,0.8672,0.86725,0.8668,0.86712,59400000.0
2008-02-11 06:40:00,0.86702,0.86703,0.86656,0.86683,40000000.0
2008-02-11 06:45:00,0.86681,0.86689,0.86656,0.86681,67600000.0
2008-02-11 06:50:00,0.86675,0.86687,0.86615,0.8667,71400000.0
2008-02-11 06:55:00,0.86677,0.86688,0.86592,0.86657,67200000.0
2008-02-11 07:00:00,0.86681,0.86682,0.86587,0.86633,70400000.0
2008-02-11 07:05:00,0.86639,0.86639,0.86566,0.8658,64800000.0
2008-02-11 07:10:00,0.86598,0.86666,0.86596,0.86658,67200000.0
2008-02-11 07:15:00,0.86604,0.86661,0.86594,0.86643,67600000.0
2008-02-11 07:20:00,0.86639,0.86662,0.86625,0.86626,59600000.0
2008-02-11 07:25:00,0.86636,0.86665,0.86564,0.86665,50600000.0
2008-02-11 07:30:00,0.8667,0.86684,0.86541,0.86541,58000000.0
2008-02-11 07:35:00,0.86545,0.86598,0.86543,0.86594,79200000.0
2008-02-11 07:40:00,0.86595,0.8661,0.86549,0.86551,74000000.0
2008-02-11 07:45:00,0.86556,0.8663,0.86543,0.86625,85800000.0
2008-02-11 07:50:00,0.86641,0.86641,0.86566,0.8663,51200000.0
2008-02-11 07:55:00,0.86626,0.86692,0.8654,0.86692,73600000.0
2008-02-11 08:00:00,0.86683,0.86758,0.8668,0.86692,60800000.0
2008-02-11 08:05:00,0.86703,0.86783,0.86689,0.86737,75200000.0
2008-02-11 08:10:00,0.86748,0.86749,0.86703,0.86705,94400000.0
2008-02-11 08:15:00,0.86697,0.86697,0.86644,0.86686,69000000.0
2008-02-11 08:20:00,0.86692,0.86719,0.86642,0.86689,84600000.0
2008-02-11 08:25:00,0.86726,0.86786,0.8672,0.86786,86800000.0
2008-02-11 08:30:00,0.86775,0.86775,0.86722,0.86772,132200000.0
2008-02-11 08:35:00,0.86774,0.86803,0.86697,0.86796,117600000.0
2008-02-11 08:40:00,0.86811,0.86819,0.86738,0.86773,77200000.0
2008-02-11 08:45:00,0.86794,0.86854,0.86775,0.86829,123600000.0
2008-02-11 08:50:00,0.86834,0.86856,0.86814,0.86849,174400000.0
2008-02-11 08:55:00,0.86845,0.86845,0.868,0.868,134200000.0
2008-02-11 09:00:00,0.86801,0.86816,0.86752,0.86774,145600000.0
2008-02-11 09:05:00,0.86776,0.86813,0.867,0.86718,146400000.0
2008-02-11 09:10:00,0.86732,0.86799,0.86668,0.86765,136400000.0
2008-02-11 09:15:00,0.86771,0.8689,0.86771,0.86843,179600000.0
2008-02-11 09:20:00,0.86838,0.86846,0.86803,0.86811,175800000.0
2008-02-11 09:25:00,0.86819,0.86829,0.86787,0.86793,208200000.0
2008-02-11 09:30:00,0.86795,0.86815,0.86739,0.86764,145600000.0
2008-02-11 09:35:00,0.86767,0.86767,0.86675,0.86705,229600000.0
2008-02-11 09:40:00,0.8673,0.86762,0.86637,0.86637,227800000.0
2008-02-11 09:45:00,0.86626,0.86639,0.86543,0.86573,131600000.0
2008-02-11 09:50:00,0.86552,0.86552,0.8637,0.8637,319800000.0
2008-02-11 09:55:00,0.86372,0.86435,0.86372,0.86398,235600000.0
2008-02-11 10:00:00,0.86381,0.86406,0.86371,0.86398,267600000.0
2008-02-11 10:05:00,0.86396,0.86449,0.86382,0.86443,261400000.0
2008-02-11 10:10:00,0.86413,0.86455,0.86296,0.86422,305400000.0
2008-02-11 10:15:00,0.86417,0.86462,0.86315,0.86329,227200000.0
2008-02-11 10:20:00,0.86341,0.86434,0.8633,0.86386,205400000.0
2008-02-11 10:25:00,0.86369,0.86369,0.86319,0.86321,371400000.0
2008-02-11 10:30:00,0.86332,0.86337,0.86273,0.86333,200200000.0
2008-02-11 10:35:00,0.8635,0.86426,0.86344,0.86419,122000000.0
2008-02-11 10:40:00,0.86429,0.86491,0.86429,0.86481,104400000.0
2008-02-11 10:45:00,0.8648,0.86501,0.86459,0.86479,145000000.0
2008-02-11 10:50:00,0.86487,0.86593,0.86465,0.86561,183600000.0
2008-02-11 10:55:00,0.86528,0.86537,0.86474,0.8653,231800000.0
2008-02-11 11:00:00,0.8653,0.86617,0.86529,0.86584,195800000.0
2008-02-11 11:05:00,0.86568,0.86577,0.86505,0.86505,160000000.0
2008-02-11 11:10:00,0.86503,0.86515,0.86426,0.8643,316600000.0
2008-02-11 11:15:00,0.86434,0.86531,0.86431,0.86531,121800000.0
2008-02-11 11:20:00,0.86543,0.86552,0.86522,0.86525,228000000.0
2008-02-11 11:25:00,0.86522,0.86522,0.86417,0.86418,163200000.0
2008-02-11 11:30:00,0.86421,0.86431,0.86344,0.86377,171600000.0
2008-02-11 11:35:00,0.86388,0.86397,0.86352,0.86382,200600000.0
2008-02-11 11:40:00,0.86391,0.86445,0.86362,0.86444,170000000.0
2008-02-11 11:45:00,0.86475,0.8653,0.86473,0.86507,210000000.0
2008-02-11 11:50:00,0.86455,0.86647,0.86454,0.86631,200600000.0
2008-02-11 11:55:00,0.86618,0.86618,0.86552,0.86586,238400000.0
2008-02-11 12:00:00,0.86611,0.86623,0.86559,0.8658,143800000.0
2008-02-11 12:05:00,0.86605,0.86667,0.86603,0.86667,90000000.0
2008-02-11 12:10:00,0.8667,0.8667,0.86631,0.8664,125600000.0
2008-02-11 12:15:00,0.86634,0.86672,0.86634,0.86671,206800000.0
2008-02-11 12:20:00,0.86619,0.86662,0.86599,0.86632,197800000.0
2008-02-11 12:25:00,0.86629,0.86658,0.86527,0.86527,250400000.0
2008-02-11 12:30:00,0.86614,0.86614,0.86517,0.86538,194000000.0
2008-02-11 12:35:00,0.86538,0.86593,0.86531,0.86593,166800000.0
2008-02-11 12:40:00,0.86583,0.86583,0.8648,0.86542,93200000.0
2008-02-11 12:45:00,0.86538,0.86567,0.86516,0.86548,228000000.0
2008-02-11 12:50:00,0.86571,0.86582,0.86509,0.86565,125800000.0
2008-02-11 12:55:00,0.86541,0.86591,0.86525,0.86576,153400000.0
2008-02-11 13:00:00,0.86559,0.86559,0.86452,0.86452,103600000.0
2008-02-11 13:05:00,0.86447,0.86494,0.86447,0.86486,133200000.0
2008-02-11 13:10:00,0.86478,0.86486,0.86452,0.86453,152200000.0
2008-02-11 13:15:00,0.86464,0.86464,0.86411,0.86424,244200000.0
2008-02-11 13:20:00,0.86415,0.86443,0.86409,0.86434,182400000.0
2008-02-11 13:25:00,0.86428,0.86487,0.86414,0.86426,208800000.0
2008-02-11 13:30:00,0.86436,0.86453,0.86413,0.86447,107200000.0
2008-02-11 13:35:00,0.86437,0.86457,0.86367,0.86408,138000000.0
2008-02-11 13:40:00,0.86439,0.86476,0.86397,0.86461,185400000.0
2008-02-11 13:45:00,0.86469,0.86475,0.86443,0.86452,115200000.0
2008-02-11 13:50:00,0.86404,0.86452,0.86379,0.86423,149800000.0
2008-02-11 13:55:00,0.86424,0.8648,0.86406,0.86476,172000000.0
2008-02-11 14:00:00,0.86474,0.86474,0.86437,0.86442,130000000.0
2008-02-11 14:05:00,0.86445,0.86451,0.86389,0.86393,157200000.0
2008-02-11 14:10:00,0.86399,0.86424,0.86393,0.8642,121600000.0
2008-02-11 14:15:00,0.86425,0.86459,0.86425,0.86453,141200000.0
2008-02-11 14:20:00,0.86476,0.86575,0.86452,0.86575,124600000.0
2008-02-11 14:25:00,0.86573,0.86573,0.86547,0.86553,103400000.0
2008-02-11 14:30:00,0.86557,0.86675,0.86557,0.86659,65600000.0
2008-02-11 14:35:00,0.86667,0.86719,0.86637,0.86712,75200000.0
2008-02-11 14:40:00,0.86726,0.86728,0.86649,0.86719,60800000.0
2008-02-11 14:45:00,0.86699,0.86891,0.86697,0.86873,57600000.0
2008-02-11 14:50:00,0.86867,0.86919,0.8684,0.86907,67200000.0
2008-02-11 14:55:00,0.86907,0.86907,0.86856,0.86904,67600000.0
2008-02-11 15:00:00,0.8693,0.86951,0.86793,0.86932,62400000.0
2008-02-11 15:05:00,0.86943,0.87027,0.86943,0.87013,72000000.0
2008-02-11 15:10:00,0.86991,0.87003,0.86928,0.8694,62400000.0
2008-02-11 15:15:00,0.86978,0.87057,0.86972,0.87054,64000000.0
2008-02-11 15:20:00,0.87041,0.87096,0.87014,0.87037,74000000.0
2008-02-11 15:25:00,0.87064,0.8707,0.87,0.87038,65400000.0
2008-02-11 15:30:00,0.87048,0.87061,0.87033,0.87042,60800000.0
2008-02-11 15:35:00,0.87031,0.8707,0.87019,0.87019,67600000.0
2008-02-11 15:40:00,0.87019,0.87057,0.86992,0.87038,67200000.0
2008-02-11 15:45:00,0.87045,0.87075,0.87,0.87041,78400000.0
2008-02-11 15:50:00,0.87043,0.87047,0.86956,0.86966,70000000.0
2008-02-11 15:55:00,0.8697,0.87028,0.86943,0.87023,70200000.0
2008-02-11 16:00:00,0.87026,0.87041,0.86929,0.86969,67000000.0
2008-02-11 16:05:00,0.87,0.87003,0.86931,0.86948,70800000.0
2008-02-11 16:10:00,0.86938,0.86945,0.8691,0.86928,68200000.0
2008-02-11 16:15:00,0.86924,0.86932,0.86834,0.8693,62400000.0
2008-02-11 16:20:00,0.86932,0.8697,0.86932,0.86966,69200000.0
2008-02-11 16:25:00,0.86959,0.86959,0.86898,0.86905,70400000.0
2008-02-11 16:30:00,0.86906,0.86936,0.86886,0.86935,62800000.0
2008-02-11 16:35:00,0.86939,0.86979,0.86886,0.86923,72000000.0
2008-02-11 16:40:00,0.86934,0.86972,0.86912,0.86968,70400000.0
2008-02-11 16:45:00,0.86963,0.86963,0.86884,0.86954,75600000.0
2008-02-11 16:50:00,0.8694,0.8699,0.86908,0.86959,57400000.0
2008-02-11 16:55:00,0.86989,0.86989,0.86907,0.86929,66000000.0
2008-02-11 17:00:00,0.86938,0.86941,0.86881,0.86913,67200000.0
2008-02-11 17:05:00,0.86918,0.86918,0.8684,0.8685,62400000.0
2008-02-11 17:10:00,0.86843,0.86909,0.86842,0.86909,66000000.0
2008-02-11 17:15:00,0.86906,0.86914,0.86886,0.86907,67200000.0
2008-02-11 17:20:00,0.8691,0.86935,0.86883,0.86935,67600000.0
2008-02-11 17:25:00,0.86922,0.86922,0.86871,0.86918,59200000.0
2008-02-11 17:30:00,0.8693,0.8702,0.86904,0.87009,65600000.0
2008-02-11 17:35:00,0.86997,0.87011,0.86936,0.86966,68800000.0
2008-02-11 17:40:00,0.87002,0.87017,0.8696,0.86995,71400000.0
2008-02-11 17:45:00,0.87001,0.87045,0.87,0.87024,68800000.0
2008-02-11 17:50:00,0.8706,0.87135,0.87031,0.87111,64000000.0
2008-02-11 17:55:00,0.87116,0.87162,0.87084,0.87084,62400000.0
2008-02-11 18:00:00,0.8708,0.87082,0.87033,0.87079,68800000.0
2008-02-11 18:05:00,0.8708,0.87119,0.8707,0.87093,67600000.0
2008-02-11 18:10:00,0.87111,0.87154,0.8711,0.87138,57600000.0
2008-02-11 18:15:00,0.8715,0.87165,0.87125,0.87139,64000000.0
2008-02-11 18:20:00,0.87124,0.87124,0.87054,0.87093,65400000.0
2008-02-11 18:25:00,0.8709,0.87104,0.86947,0.87057,75200000.0
2008-02-11 18:30:00,0.87039,0.87039,0.86945,0.86952,70800000.0
2008-02-11 18:35:00,0.86931,0.86945,0.8691,0.86922,66000000.0
2008-02-11 18:40:00,0.86922,0.86928,0.86852,0.86861,74000000.0
2008-02-11 18:45:00,0.86864,0.86874,0.86748,0.86819,64400000.0
2008-02-11 18:50:00,0.86823,0.86884,0.8679,0.86875,80800000.0
2008-02-11 18:55:00,0.86871,0.86871,0.8682,0.86823,67200000.0
2008-02-11 19:00:00,0.86819,0.86916,0.86819,0.86902,67200000.0
2008-02-11 19:05:00,0.86909,0.86929,0.86877,0.86911,64000000.0
2008-02-11 19:10:00,0.86893,0.86935,0.86852,0.86899,67600000.0
2008-02-11 19:15:00,0.86922,0.86953,0.86813,0.86938,58000000.0
2008-02-11 19:20:00,0.86923,0.86962,0.86922,0.8695,56000000.0
2008-02-11 19:25:00,0.8696,0.86969,0.86921,0.86952,62400000.0
2008-02-11 19:30:00,0.86961,0.86961,0.86906,0.86908,65600000.0
2008-02-11 19:35:00,0.86892,0.86937,0.86879,0.86906,66400000.0
2008-02-11 19:40:00,0.8691,0.87,0.8691,0.86999,62400000.0
2008-02-11 19:45:00,0.87003,0.87054,0.86994,0.87054,57600000.0
2008-02-11 19:50:00,0.8705,0.87055,0.8698,0.86998,73000000.0
2008-02-11 19:55:00,0.87005,0.87057,0.86995,0.87057,69200000.0
2008-02-11 20:00:00,0.87057,0.87081,0.87012,0.87027,66600000.0
2008-02-11 20:05:00,0.87015,0.87054,0.86988,0.8701,63400000.0
2008-02-11 20:10:00,0.87036,0.87063,0.87004,0.87052,69600000.0
2008-02-11 20:15:00,0.87036,0.87036,0.86988,0.86996,67600000.0
2008-02-11 20:20:00,0.86999,0.8701,0.86933,0.86937,65600000.0
2008-02-11 20:25:00,0.86929,0.86936,0.86857,0.86925,51200000.0
2008-02-11 20:30:00,0.86934,0.86954,0.86855,0.86954,72000000.0
2008-02-11 20:35:00,0.86958,0.86964,0.86922,0.86954,60800000.0
2008-02-11 20:40:00,0.86964,0.86975,0.86893,0.86965,69800000.0
2008-02-11 20:45:00,0.8692,0.86958,0.86919,0.86934,68200000.0
2008-02-11 20:50:00,0.86934,0.86936,0.869,0.8691,61200000.0
2008-02-11 20:55:00,0.86914,0.86998,0.86914,0.86942,59600000.0
2008-02-11 21:00:00,0.86944,0.86959,0.86884,0.86917,67200000.0
2008-02-11 21:05:00,0.86936,0.8695,0.86879,0.86886,69200000.0
2008-02-11 21:10:00,0.86862,0.86923,0.86861,0.86893,59200000.0
2008-02-11 21:15:00,0.86916,0.86917,0.86842,0.86902,69800000.0
2008-02-11 21:20:00,0.86868,0.86907,0.86838,0.86889,70400000.0
2008-02-11 21:25:00,0.8685,0.8693,0.8685,0.8693,70400000.0
2008-02-11 21:30:00,0.86916,0.86937,0.86759,0.86846,62800000.0
2008-02-11 21:35:00,0.86836,0.8691,0.86822,0.86904,70200000.0
2008-02-11 21:40:00,0.8689,0.86904,0.86871,0.86904,64400000.0
2008-02-11 21:45:00,0.86904,0.86917,0.86838,0.86907,62400000.0
2008-02-11 21:50:00,0.86914,0.8702,0.86904,0.8702,75200000.0
2008-02-11 21:55:00,0.87035,0.87054,0.86879,0.86924,63800000.0
2008-02-11 22:00:00,0.8688,0.86899,0.86848,0.86858,67600000.0
2008-02-11 22:05:00,0.86858,0.86885,0.86857,0.86861,54400000.0
2008-02-11 22:10:00,0.86858,0.86889,0.86837,0.86888,52800000.0
2008-02-11 22:15:00,0.86887,0.86887,0.8678,0.86855,51200000.0
2008-02-11 22:20:00,0.86867,0.86882,0.86828,0.86872,60200000.0
2008-02-11 22:25:00,0.86874,0.86884,0.86814,0.86861,68800000.0
2008-02-11 22:30:00,0.86883,0.86888,0.86848,0.86869,67200000.0
2008-02-11 22:35:00,0.86873,0.86908,0.86834,0.86898,64000000.0
2008-02-11 22:40:00,0.86874,0.86876,0.86846,0.86864,56000000.0
2008-02-11 22:45:00,0.86852,0.86866,0.86752,0.86866,68800000.0
2008-02-11 22:50:00,0.86874,0.86874,0.86782,0.86804,49600000.0
2008-02-11 22:55:00,0.86846,0.86896,0.86801,0.86896,60800000.0
2008-02-11 23:00:00,0.86834,0.86898,0.86819,0.86847,59600000.0
2008-02-11 23:05:00,0.86902,0.86929,0.86804,0.86925,52800000.0
2008-02-11 23:10:00,0.86937,0.86976,0.86936,0.86976,64000000.0
2008-02-11 23:15:00,0.86919,0.86989,0.86895,0.869,65000000.0
2008-02-11 23:20:00,0.86987,0.87018,0.86935,0.86935,69200000.0
2008-02-11 23:25:00,0.86944,0.86951,0.86845,0.8685,62400000.0
2008-02-11 23:30:00,0.86918,0.86929,0.86894,0.86898,56000000.0
2008-02-11 23:35:00,0.86868,0.86885,0.86854,0.86869,65600000.0
2008-02-11 23:40:00,0.86876,0.86915,0.868,0.86887,57600000.0
2008-02-11 23:45:00,0.86877,0.86933,0.86822,0.86903,50200000.0
2008-02-11 23:50:00,0.86888,0.86932,0.86884,0.86924,57600000.0
2008-02-11 23:55:00,0.86913,0.86933,0.86896,0.86917,67200000.0
2008-02-12 00:00:00,0.86923,0.86927,0.86876,0.86917,59200000.0
2008-02-12 00:05:00,0.86928,0.86949,0.86835,0.86849,64000000.0
2008-02-12 00:10:00,0.86877,0.86906,0.86858,0.86906,56000000.0
2008-02-12 00:15:00,0.86902,0.86904,0.86816,0.86842,56000000.0
2008-02-12 00:20:00,0.86788,0.86855,0.86788,0.86789,57000000.0
2008-02-12 00:25:00,0.86852,0.86866,0.86829,0.86866,51200000.0
2008-02-12 00:30:00,0.86819,0.86865,0.86813,0.86862,60800000.0
2008-02-12 00:35:00,0.86858,0.86876,0.8681,0.86826,57600000.0
2008-02-12 00:40:00,0.86846,0.86875,0.86802,0.86833,54400000.0
2008-02-12 00:45:00,0.86851,0.86898,0.86795,0.86882,68200000.0
2008-02-12 00:50:00,0.86884,0.86892,0.86821,0.86826,59400000.0
2008-02-12 00:55:00,0.8684,0.86866,0.86816,0.86828,65000000.0
2008-02-12 01:00:00,0.86864,0.86873,0.86811,0.86816,65600000.0
2008-02-12 01:05:00,0.86818,0.86822,0.86751,0.86775,42600000.0
2008-02-12 01:10:00,0.86822,0.86822,0.86753,0.86806,61800000.0
2008-02-12 01:15:00,0.86806,0.86806,0.86722,0.86734,68000000.0
2008-02-12 01:20:00,0.86734,0.86759,0.86722,0.86737,51200000.0
2008-02-12 01:25:00,0.86754,0.86779,0.86695,0.86761,65600000.0
2008-02-12 01:30:00,0.86764,0.86784,0.86632,0.86718,56400000.0
2008-02-12 01:35:00,0.86708,0.86767,0.86638,0.86753,65600000.0
2008-02-12 01:40:00,0.86769,0.86773,0.8672,0.86737,62800000.0
2008-02-12 01:45:00,0.86741,0.86775,0.86732,0.86775,67200000.0
2008-02-12 01:50:00,0.86764,0.86817,0.86738,0.86805,68200000.0
2008-02-12 01:55:00,0.86809,0.86819,0.86724,0.86766,72000000.0
2008-02-12 02:00:00,0.8677,0.86787,0.86738,0.8675,100200000.0
2008-02-12 02:05:00,0.86754,0.86773,0.86673,0.86771,62800000.0
2008-02-12 02:10:00,0.86761,0.86775,0.86746,0.86769,56000000.0
2008-02-12 02:15:00,0.86769,0.86793,0.86721,0.86734,67200000.0
2008-02-12 02:20:00,0.86752,0.86785,0.86684,0.86759,73400000.0
2008-02-12 02:25:00,0.86716,0.86769,0.8667,0.8667,50000000.0
2008-02-12 02:30:00,0.86649,0.86709,0.86649,0.86677,73600000.0
2008-02-12 02:35:00,0.8669,0.86761,0.86686,0.86761,58000000.0
2008-02-12 02:40:00,0.86772,0.86776,0.86752,0.86755,69800000.0
2008-02-12 02:45:00,0.86754,0.8676,0.8667,0.86701,56000000.0
2008-02-12 02:50:00,0.86705,0.86749,0.86696,0.86739,64400000.0
2008-02-12 02:55:00,0.86731,0.86737,0.86665,0.86678,69200000.0
2008-02-12 03:00:00,0.86667,0.86747,0.86648,0.86721,62400000.0
2008-02-12 03:05:00,0.86699,0.86713,0.86649,0.86654,46400000.0
2008-02-12 03:10:00,0.86636,0.86702,0.86633,0.86657,68200000.0
2008-02-12 03:15:00,0.86715,0.86739,0.86674,0.86734,69800000.0
2008-02-12 03:20:00,0.8673,0.86767,0.86685,0.86688,56000000.0
2008-02-12 03:25:00,0.86732,0.86763,0.86731,0.86743,63800000.0
2008-02-12 03:30:00,0.86761,0.86786,0.86725,0.86779,65000000.0
2008-02-12 03:35:00,0.8678,0.8678,0.86712,0.86732,66000000.0
2008-02-12 03:40:00,0.86732,0.86742,0.86711,0.86733,70800000.0
2008-02-12 03:45:00,0.8667,0.86737,0.86662,0.86713,60800000.0
2008-02-12 03:50:00,0.86677,0.86738,0.86652,0.86719,49000000.0
2008-02-12 03:55:00,0.86756,0.86779,0.86732,0.8674,51600000.0
2008-02-12 04:00:00,0.86741,0.86752,0.86641,0.86697,81000000.0
2008-02-12 04:05:00,0.86709,0.8672,0.86652,0.86686,64000000.0
2008-02-12 04:10:00,0.86698,0.86724,0.86689,0.8669,70400000.0
2008-02-12 04:15:00,0.86682,0.86705,0.86602,0.86693,62400000.0
2008-02-12 04:20:00,0.86701,0.86723,0.8666,0.86723,47800000.0
2008-02-12 04:25:00,0.86726,0.86751,0.86622,0.8674,65600000.0
2008-02-12 04:30:00,0.867,0.86776,0.867,0.86773,41600000.0
2008-02-12 04:35:00,0.8678,0.86781,0.86655,0.86756,59200000.0
2008-02-12 04:40:00,0.8673,0.86763,0.86642,0.86763,66000000.0
2008-02-12 04:45:00,0.86763,0.86805,0.86753,0.86793,50600000.0
2008-02-12 04:50:00,0.86788,0.86811,0.86779,0.86779,51600000.0
2008-02-12 04:55:00,0.86778,0.86787,0.86754,0.86762,80000000.0
2008-02-12 05:00:00,0.8677,0.86789,0.86753,0.8677,54400000.0
2008-02-12 05:05:00,0.86775,0.86781,0.8674,0.86767,67600000.0
2008-02-12 05:10:00,0.86757,0.86766,0.86716,0.86727,30400000.0
2008-02-12 05:15:00,0.86768,0.86786,0.8675,0.86786,46400000.0
2008-02-12 05:20:00,0.86793,0.86798,0.86767,0.86768,51600000.0
2008-02-12 05:25:00,0.86745,0.86773,0.86743,0.8675,82400000.0
2008-02-12 05:30:00,0.86737,0.86752,0.86683,0.86748,49600000.0
2008-02-12 05:35:00,0.86764,0.86768,0.86719,0.86761,33600000.0
2008-02-12 05:40:00,0.86755,0.86768,0.86741,0.86741,63200000.0
2008-02-12 05:45:00,0.86704,0.86778,0.86704,0.86778,73600000.0
2008-02-12 05:50:00,0.86772,0.86789,0.86763,0.86789,51600000.0
2008-02-12 05:55:00,0.86793,0.8681,0.86733,0.86805,89000000.0
2008-02-12 06:00:00,0.86763,0.86812,0.86749,0.86793,67200000.0
2008-02-12 06:05:00,0.86805,0.86812,0.8672,0.8672,39400000.0
2008-02-12 06:10:00,0.86794,0.86822,0.86724,0.868,70400000.0
2008-02-12 06:15:00,0.86737,0.8681,0.86733,0.8681,73000000.0
2008-02-12 06:20:00,0.86813,0.8687,0.868,0.86844,59600000.0
2008-02-12 06:25:00,0.86842,0.86896,0.86816,0.86887,62400000.0
2008-02-12 06:30:00,0.86905,0.8692,0.86827,0.86834,60800000.0
2008-02-12 06:35:00,0.86869,0.86881,0.86835,0.8688,43200000.0
2008-02-12 06:40:00,0.86873,0.8688,0.86848,0.86873,43200000.0
2008-02-12 06:45:00,0.86805,0.869,0.86805,0.86875,68800000.0
2008-02-12 06:50:00,0.86899,0.86973,0.86817,0.8696,72000000.0
2008-02-12 06:55:00,0.86974,0.87009,0.86947,0.86967,64000000.0
2008-02-12 07:00:00,0.86967,0.86994,0.86901,0.86975,70800000.0
2008-02-12 07:05:00,0.86971,0.86971,0.86945,0.86961,64400000.0
2008-02-12 07:10:00,0.86938,0.86959,0.86915,0.86924,71200000.0
2008-02-12 07:15:00,0.86945,0.86958,0.86867,0.8695,67200000.0
2008-02-12 07:20:00,0.8696,0.87003,0.86938,0.86957,59200000.0
2008-02-12 07:25:00,0.86979,0.86985,0.86894,0.86964,57600000.0
2008-02-12 07:30:00,0.86969,0.86977,0.86907,0.86924,62200000.0
2008-02-12 07:35:00,0.86959,0.86985,0.86896,0.86985,78200000.0
2008-02-12 07:40:00,0.8699,0.87,0.8695,0.8695,73600000.0
2008-02-12 07:45:00,0.86952,0.86967,0.86902,0.86951,86400000.0
2008-02-12 07:50:00,0.86964,0.87009,0.86964,0.86975,41600000.0
2008-02-12 07:55:00,0.86969,0.87008,0.86884,0.86995,74000000.0
2008-02-12 08:00:00,0.86996,0.87039,0.86971,0.87034,61200000.0
2008-02-12 08:05:00,0.87051,0.87064,0.86976,0.87012,75200000.0
2008-02-12 08:10:00,0.8701,0.87032,0.86994,0.87005,94200000.0
2008-02-12 08:15:00,0.87003,0.87036,0.87003,0.8703,92800000.0
2008-02-12 08:20:00,0.87026,0.87041,0.87003,0.87013,87400000.0
2008-02-12 08:25:00,0.87018,0.87041,0.86953,0.87018,86800000.0
2008-02-12 08:30:00,0.87009,0.87021,0.8697,0.87001,132800000.0
2008-02-12 08:35:00,0.86969,0.87015,0.86933,0.86978,116200000.0
2008-02-12 08:40:00,0.86976,0.86991,0.86971,0.86979,60800000.0
2008-02-12 08:45:00,0.86902,0.8699,0.86902,0.8695,123000000.0
2008-02-12 08:50:00,0.86953,0.86996,0.8695,0.86996,251800000.0
2008-02-12 08:55:00,0.86993,0.86993,0.86954,0.86965,133200000.0
2008-02-12 09:00:00,0.8697,0.87059,0.8697,0.87059,146400000.0
2008-02-12 09:05:00,0.87052,0.87057,0.86983,0.87011,145600000.0
2008-02-12 09:10:00,0.86998,0.87005,0.86909,0.87005,136000000.0
2008-02-12 09:15:00,0.8701,0.87075,0.86999,0.87075,178400000.0
2008-02-12 09:20:00,0.87083,0.87113,0.87071,0.87101,176800000.0
2008-02-12 09:25:00,0.871,0.87109,0.87056,0.87069,208400000.0
2008-02-12 09:30:00,0.87103,0.87103,0.87067,0.87076,144800000.0
2008-02-12 09:35:00,0.87078,0.87078,0.86979,0.87053,231600000.0
2008-02-12 09:40:00,0.87052,0.8708,0.87043,0.87043,227000000.0
2008-02-12 09:45:00,0.87026,0.87031,0.86974,0.8699,130000000.0
2008-02-12 09:50:00,0.87013,0.87051,0.87013,0.87044,319600000.0
2008-02-12 09:55:00,0.87049,0.87087,0.87022,0.87087,234000000.0
2008-02-12 10:00:00,0.87077,0.87116,0.87024,0.87088,266600000.0
2008-02-12 10:05:00,0.87079,0.87125,0.87077,0.87102,261400000.0
2008-02-12 10:10:00,0.87093,0.87097,0.86976,0.87027,306200000.0
2008-02-12 10:15:00,0.87063,0.87063,0.86983,0.87054,226600000.0
2008-02-12 10:20:00,0.87077,0.87219,0.87073,0.87219,202800000.0
2008-02-12 10:25:00,0.87194,0.87194,0.87048,0.87048,371600000.0
2008-02-12 10:30:00,0.87117,0.87176,0.87117,0.87159,199400000.0
2008-02-12 10:35:00,0.87148,0.87152,0.87127,0.87133,123600000.0
2008-02-12 10:40:00,0.87138,0.87164,0.87113,0.87127,104000000.0
2008-02-12 10:45:00,0.87128,0.87221,0.87128,0.87221,145600000.0
2008-02-12 10:50:00,0.87217,0.87224,0.87175,0.87175,182800000.0
2008-02-12 10:55:00,0.87173,0.87176,0.87082,0.87104,233200000.0
2008-02-12 11:00:00,0.87107,0.87164,0.87091,0.87145,196800000.0
2008-02-12 11:05:00,0.87134,0.87134,0.87002,0.87036,160400000.0
2008-02-12 11:10:00,0.87038,0.87076,0.87029,0.87029,316000000.0
2008-02-12 11:15:00,0.87026,0.8705,0.86979,0.87004,122800000.0
2008-02-12 11:20:00,0.87015,0.87019,0.86919,0.86933,226000000.0
2008-02-12 11:25:00,0.86931,0.86988,0.86876,0.86983,172400000.0
2008-02-12 11:30:00,0.8698,0.86997,0.86949,0.86957,170400000.0
2008-02-12 11:35:00,0.86955,0.86967,0.86936,0.86967,201000000.0
2008-02-12 11:40:00,0.86975,0.86981,0.86896,0.86981,169600000.0
2008-02-12 11:45:00,0.86979,0.86979,0.86918,0.86934,208400000.0
2008-02-12 11:50:00,0.86932,0.86933,0.86885,0.8692,200000000.0
2008-02-12 11:55:00,0.8692,0.86948,0.86888,0.86888,239000000.0
2008-02-12 12:00:00,0.86883,0.86937,0.86812,0.86911,143800000.0
2008-02-12 12:05:00,0.86902,0.86909,0.86866,0.86885,89600000.0
2008-02-12 12:10:00,0.86901,0.86971,0.86881,0.86956,125600000.0
2008-02-12 12:15:00,0.86942,0.86958,0.86889,0.86957,206800000.0
2008-02-12 12:20:00,0.86943,0.86966,0.86891,0.86935,198400000.0
2008-02-12 12:25:00,0.86935,0.86938,0.86837,0.86937,250000000.0
2008-02-12 12:30:00,0.86929,0.86958,0.86802,0.86921,193600000.0
2008-02-12 12:35:00,0.86933,0.86964,0.86914,0.86964,164200000.0
2008-02-12 12:40:00,0.86938,0.86969,0.86901,0.86969,92800000.0
2008-02-12 12:45:00,0.86968,0.86979,0.8696,0.8696,226600000.0
2008-02-12 12:50:00,0.86976,0.87011,0.86924,0.86945,126800000.0
2008-02-12 12:55:00,0.86941,0.86959,0.86876,0.8693,154000000.0
2008-02-12 13:00:00,0.86936,0.86977,0.86933,0.86945,102400000.0
2008-02-12 13:05:00,0.86934,0.86986,0.86934,0.86952,132800000.0
2008-02-12 13:10:00,0.86965,0.86971,0.86913,0.86915,151800000.0
2008-02-12 13:15:00,0.86928,0.87121,0.86928,0.87111,243600000.0
2008-02-12 13:20:00,0.87122,0.87133,0.87114,0.87129,182400000.0
2008-02-12 13:25:00,0.87125,0.87183,0.87125,0.87183,208400000.0
2008-02-12 13:30:00,0.87173,0.87184,0.87109,0.87183,107000000.0
2008-02-12 13:35:00,0.87181,0.87205,0.87168,0.87205,137800000.0
2008-02-12 13:40:00,0.87213,0.87218,0.87161,0.87166,185600000.0
2008-02-12 13:45:00,0.87173,0.87197,0.87166,0.87196,115200000.0
2008-02-12 13:50:00,0.87196,0.87314,0.8718,0.87308,150200000.0
2008-02-12 13:55:00,0.87308,0.87315,0.87233,0.87308,171600000.0
2008-02-12 14:00:00,0.87309,0.87378,0.87303,0.87328,129800000.0
2008-02-12 14:05:00,0.87345,0.87415,0.87345,0.87412,156600000.0
2008-02-12 14:10:00,0.87428,0.87472,0.87376,0.87382,121600000.0
2008-02-12 14:15:00,0.87396,0.87402,0.87338,0.87344,141200000.0
2008-02-12 14:20:00,0.87337,0.87358,0.87275,0.873,126000000.0
2008-02-12 14:25:00,0.87306,0.87333,0.87292,0.87292,104400000.0
2008-02-12 14:30:00,0.87283,0.87299,0.87273,0.87294,65000000.0
2008-02-12 14:35:00,0.87287,0.87287,0.87173,0.87173,76000000.0
2008-02-12 14:40:00,0.87181,0.87249,0.8718,0.87249,61200000.0
2008-02-12 14:45:00,0.87253,0.87253,0.8722,0.87235,57600000.0
2008-02-12 14:50:00,0.87242,0.8725,0.87174,0.87174,66600000.0
2008-02-12 14:55:00,0.87196,0.87238,0.87183,0.87238,67600000.0
2008-02-12 15:00:00,0.87252,0.87356,0.87187,0.87346,62400000.0
2008-02-12 15:05:00,0.87351,0.8753,0.87318,0.87459,72000000.0
2008-02-12 15:10:00,0.8745,0.87461,0.87387,0.87405,62200000.0
2008-02-12 15:15:00,0.87405,0.87423,0.87291,0.874,64000000.0
2008-02-12 15:20:00,0.87404,0.87524,0.87391,0.87459,73000000.0
2008-02-12 15:25:00,0.87446,0.87446,0.87403,0.87424,67200000.0
2008-02-12 15:30:00,0.87432,0.87443,0.87341,0.87343,60600000.0
2008-02-12 15:35:00,0.8734,0.8737,0.87248,0.87265,66600000.0
2008-02-12 15:40:00,0.87254,0.8735,0.87249,0.87327,67600000.0
2008-02-12 15:45:00,0.87324,0.87324,0.87228,0.87265,78800000.0
2008-02-12 15:50:00,0.87265,0.87343,0.87265,0.8729,71200000.0
2008-02-12 15:55:00,0.87329,0.87383,0.87329,0.87343,70400000.0
2008-02-12 16:00:00,0.87344,0.87392,0.87283,0.87372,66600000.0
2008-02-12 16:05:00,0.87391,0.87395,0.87323,0.87363,71400000.0
2008-02-12 16:10:00,0.87343,0.87343,0.87247,0.87247,68800000.0
2008-02-12 16:15:00,0.87237,0.87248,0.87098,0.87244,62400000.0
2008-02-12 16:20:00,0.87241,0.873,0.87241,0.873,68800000.0
2008-02-12 16:25:00,0.87296,0.87296,0.87196,0.87199,70400000.0
2008-02-12 16:30:00,0.87174,0.87174,0.87096,0.87102,61800000.0
2008-02-12 16:35:00,0.871,0.87136,0.8698,0.87102,72000000.0
2008-02-12 16:40:00,0.87065,0.87083,0.87025,0.87053,70800000.0
2008-02-12 16:45:00,0.87057,0.87114,0.87042,0.87052,77200000.0
2008-02-12 16:50:00,0.87086,0.87102,0.87064,0.87098,57600000.0
2008-02-12 16:55:00,0.87118,0.87312,0.87113,0.87312,65600000.0
2008-02-12 17:00:00,0.87316,0.87324,0.87228,0.87251,67200000.0
2008-02-12 17:05:00,0.8724,0.87288,0.87232,0.87263,62400000.0
2008-02-12 17:10:00,0.87272,0.87352,0.87272,0.87351,66000000.0
2008-02-12 17:15:00,0.87352,0.87424,0.87337,0.87388,67200000.0
2008-02-12 17:20:00,0.87377,0.87377,0.87321,0.87334,67200000.0
2008-02-12 17:25:00,0.87324,0.87361,0.87304,0.87308,58600000.0
2008-02-12 17:30:00,0.8731,0.87329,0.87243,0.87326,65600000.0
2008-02-12 17:35:00,0.87249,0.87334,0.87249,0.87291,69200000.0
2008-02-12 17:40:00,0.87264,0.87303,0.87248,0.87298,72000000.0
2008-02-12 17:45:00,0.87302,0.87319,0.8729,0.87292,69200000.0
2008-02-12 17:50:00,0.87288,0.87353,0.87265,0.8735,64400000.0
2008-02-12 17:55:00,0.87345,0.87455,0.87343,0.87443,62400000.0
2008-02-12 18:00:00,0.87407,0.87446,0.87363,0.87375,68800000.0
2008-02-12 18:05:00,0.87373,0.87378,0.87345,0.87363,67600000.0
2008-02-12 18:10:00,0.87356,0.87377,0.87333,0.8737,57600000.0
2008-02-12 18:15:00,0.87384,0.87403,0.87342,0.87376,64000000.0
2008-02-12 18:20:00,0.87367,0.87398,0.87287,0.87303,65600000.0
2008-02-12 18:25:00,0.87304,0.87304,0.87192,0.87283,74600000.0
2008-02-12 18:30:00,0.87271,0.87333,0.87265,0.87331,70800000.0
2008-02-12 18:35:00,0.87356,0.87443,0.8735,0.87405,65600000.0
2008-02-12 18:40:00,0.87417,0.87423,0.87365,0.87371,73600000.0
2008-02-12 18:45:00,0.87338,0.87383,0.87336,0.87371,64400000.0
2008-02-12 18:50:00,0.87362,0.8748,0.87353,0.87454,80400000.0
2008-02-12 18:55:00,0.87431,0.87445,0.87394,0.87394,67200000.0
2008-02-12 19:00:00,0.87389,0.87419,0.87367,0.87381,67200000.0
2008-02-12 19:05:00,0.87374,0.87395,0.87347,0.87395,63400000.0
2008-02-12 19:10:00,0.87389,0.87413,0.87359,0.87359,67200000.0
2008-02-12 19:15:00,0.87363,0.87363,0.8725,0.87324,57600000.0
2008-02-12 19:20:00,0.8731,0.87312,0.87234,0.87234,56400000.0
2008-02-12 19:25:00,0.872,0.872,0.87144,0.8716,69200000.0
2008-02-12 19:30:00,0.87162,0.87165,0.87071,0.8713,66000000.0
2008-02-12 19:35:00,0.87126,0.87167,0.87112,0.87142,65600000.0
2008-02-12 19:40:00,0.87146,0.87157,0.87098,0.87102,62400000.0
2008-02-12 19:45:00,0.87108,0.87112,0.87043,0.87088,61200000.0
2008-02-12 19:50:00,0.87097,0.8713,0.8708,0.87105,73000000.0
2008-02-12 19:55:00,0.87053,0.87174,0.87039,0.87166,68800000.0
2008-02-12 20:00:00,0.87171,0.87212,0.87158,0.87202,67200000.0
2008-02-12 20:05:00,0.87196,0.87219,0.87179,0.87212,56000000.0
2008-02-12 20:10:00,0.87211,0.8723,0.87169,0.87206,67200000.0
2008-02-12 20:15:00,0.87199,0.87256,0.87192,0.87234,67200000.0
2008-02-12 20:20:00,0.87233,0.87263,0.87147,0.87181,65600000.0
2008-02-12 20:25:00,0.87217,0.87241,0.87206,0.87217,52200000.0
2008-02-12 20:30:00,0.87206,0.87218,0.87118,0.87202,72400000.0
2008-02-12 20:35:00,0.872,0.87209,0.87177,0.87177,51200000.0
2008-02-12 20:40:00,0.87186,0.87228,0.87184,0.872,70400000.0
2008-02-12 20:45:00,0.87218,0.87241,0.87214,0.87241,69200000.0
2008-02-12 20:50:00,0.87237,0.87284,0.87229,0.87261,61200000.0
2008-02-12 20:55:00,0.87262,0.87298,0.87242,0.87288,58600000.0
2008-02-12 21:00:00,0.87293,0.87293,0.87253,0.87268,59000000.0
2008-02-12 21:05:00,0.87225,0.87273,0.87225,0.87266,68800000.0
2008-02-12 21:10:00,0.87286,0.87313,0.8724,0.87308,59200000.0
2008-02-12 21:15:00,0.87282,0.87291,0.87243,0.87281,71200000.0
2008-02-12 21:20:00,0.87264,0.87273,0.87167,0.87268,70400000.0
2008-02-12 21:25:00,0.87241,0.87305,0.872,0.87298,71200000.0
2008-02-12 21:30:00,0.87287,0.87287,0.87158,0.87255,62200000.0
2008-02-12 21:35:00,0.87262,0.87268,0.87153,0.87156,70200000.0
2008-02-12 21:40:00,0.87158,0.87158,0.87109,0.87128,64000000.0
2008-02-12 21:45:00,0.87132,0.87196,0.8713,0.87146,61800000.0
2008-02-12 21:50:00,0.8713,0.87194,0.87115,0.87156,75200000.0
2008-02-12 21:55:00,0.87166,0.87208,0.87125,0.87195,63600000.0
2008-02-12 22:00:00,0.8718,0.87216,0.87144,0.87192,67000000.0
2008-02-12 22:05:00,0.87184,0.872,0.87101,0.87194,61800000.0
2008-02-12 22:10:00,0.87142,0.87164,0.87137,0.87159,65600000.0
2008-02-12 22:15:00,0.87168,0.87176,0.87145,0.87169,51200000.0
2008-02-12 22:20:00,0.87162,0.87195,0.87141,0.87145,59200000.0
2008-02-12 22:25:00,0.87125,0.87125,0.87038,0.87074,69000000.0
2008-02-12 22:30:00,0.87072,0.87097,0.87053,0.87082,67200000.0
2008-02-12 22:35:00,0.87071,0.87118,0.87042,0.8709,64000000.0
2008-02-12 22:40:00,0.8709,0.87109,0.87045,0.87077,60800000.0
2008-02-12 22:45:00,0.87053,0.87073,0.8698,0.87073,71400000.0
2008-02-12 22:50:00,0.8707,0.87131,0.87033,0.87039,60200000.0
2008-02-12 22:55:00,0.87037,0.87049,0.87003,0.87043,61200000.0
2008-02-12 23:00:00,0.87041,0.87044,0.86956,0.86985,56000000.0
2008-02-12 23:05:00,0.86998,0.87017,0.86849,0.87017,52800000.0
2008-02-12 23:10:00,0.86997,0.87088,0.86978,0.87055,64400000.0
2008-02-12 23:15:00,0.8702,0.87049,0.86969,0.86969,65000000.0
2008-02-12 23:20:00,0.8703,0.87053,0.86962,0.86982,68200000.0
2008-02-12 23:25:00,0.87005,0.87106,0.86987,0.87099,61200000.0
2008-02-12 23:30:00,0.871,0.87113,0.87024,0.87056,54800000.0
2008-02-12 23:35:00,0.87059,0.87091,0.87059,0.87091,64400000.0
2008-02-12 23:40:00,0.87066,0.87132,0.87031,0.87115,69200000.0
2008-02-12 23:45:00,0.871,0.8714,0.87004,0.8714,55400000.0
2008-02-12 23:50:00,0.87155,0.87189,0.87105,0.87126,57000000.0
2008-02-12 23:55:00,0.87085,0.87123,0.87027,0.87028,67200000.0
2008-02-13 00:00:00,0.87012,0.8709,0.86943,0.86993,72000000.0
2008-02-13 00:05:00,0.87001,0.87004,0.8696,0.86973,55800000.0
2008-02-13 00:10:00,0.86957,0.86978,0.86914,0.8694,41600000.0
2008-02-13 00:15:00,0.86933,0.8695,0.86893,0.86919,58600000.0
2008-02-13 00:20:00,0.86931,0.86972,0.86911,0.86932,64000000.0
2008-02-13 00:25:00,0.86947,0.86992,0.8693,0.86992,69200000.0
2008-02-13 00:30:00,0.86994,0.87053,0.86984,0.87048,61200000.0
2008-02-13 00:35:00,0.87044,0.87044,0.86996,0.86996,58000000.0
2008-02-13 00:40:00,0.87002,0.87002,0.86931,0.86959,63400000.0
2008-02-13 00:45:00,0.86909,0.86964,0.86889,0.86889,69200000.0
2008-02-13 00:50:00,0.86958,0.86974,0.86905,0.86915,59200000.0
2008-02-13 00:55:00,0.86984,0.8699,0.86944,0.86985,68800000.0
2008-02-13 01:00:00,0.86984,0.87033,0.86983,0.87026,62800000.0
2008-02-13 01:05:00,0.87061,0.87097,0.87061,0.87079,56000000.0
2008-02-13 01:10:00,0.87084,0.87084,0.8699,0.86994,70400000.0
2008-02-13 01:15:00,0.87046,0.87046,0.86965,0.86977,64000000.0
2008-02-13 01:20:00,0.87026,0.87041,0.86971,0.87005,51400000.0
2008-02-13 01:25:00,0.87031,0.87044,0.86979,0.87044,38200000.0
2008-02-13 01:30:00,0.87041,0.87053,0.8687,0.8698,55400000.0
2008-02-13 01:35:00,0.8698,0.87055,0.86957,0.87029,66000000.0
2008-02-13 01:40:00,0.87038,0.87044,0.8687,0.86875,62400000.0
2008-02-13 01:45:00,0.86873,0.86926,0.86873,0.86897,67200000.0
2008-02-13 01:50:00,0.86883,0.86912,0.86874,0.86904,51200000.0
2008-02-13 01:55:00,0.86907,0.86924,0.8682,0.86909,72000000.0
2008-02-13 02:00:00,0.86927,0.86956,0.86914,0.86926,101600000.0
2008-02-13 02:05:00,0.86929,0.87015,0.8686,0.87015,62800000.0
2008-02-13 02:10:00,0.87018,0.87018,0.86975,0.86994,57600000.0
2008-02-13 02:15:00,0.86993,0.86993,0.86903,0.86968,67200000.0
2008-02-13 02:20:00,0.8699,0.86998,0.86884,0.8699,59200000.0
2008-02-13 02:25:00,0.86982,0.87052,0.86976,0.87038,48000000.0
2008-02-13 02:30:00,0.86955,0.87093,0.86955,0.87056,73400000.0
2008-02-13 02:35:00,0.87056,0.87091,0.86992,0.87088,57000000.0
2008-02-13 02:40:00,0.871,0.87115,0.87079,0.87115,62400000.0
2008-02-13 02:45:00,0.87105,0.87105,0.8697,0.87009,56000000.0
2008-02-13 02:50:00,0.87044,0.87087,0.87025,0.87084,48000000.0
2008-02-13 02:55:00,0.87089,0.871,0.87047,0.8708,68800000.0
2008-02-13 03:00:00,0.8708,0.87124,0.8705,0.87124,62800000.0
2008-02-13 03:05:00,0.87121,0.87143,0.87116,0.87116,57600000.0
2008-02-13 03:10:00,0.87123,0.87151,0.87079,0.87086,68800000.0
2008-02-13 03:15:00,0.8709,0.87125,0.87073,0.87119,70400000.0
2008-02-13 03:20:00,0.87119,0.87136,0.87054,0.87122,60800000.0
2008-02-13 03:25:00,0.871,0.87154,0.87085,0.87085,81000000.0
2008-02-13 03:30:00,0.8704,0.87171,0.87035,0.87131,65600000.0
2008-02-13 03:35:00,0.87126,0.87153,0.87071,0.87139,66400000.0
2008-02-13 03:40:00,0.87142,0.87183,0.87106,0.87173,70400000.0
2008-02-13 03:45:00,0.87176,0.87176,0.87091,0.87168,60800000.0
2008-02-13 03:50:00,0.87165,0.87167,0.87113,0.87127,50000000.0
2008-02-13 03:55:00,0.87092,0.87144,0.87092,0.87115,67200000.0
2008-02-13 04:00:00,0.87099,0.87113,0.86984,0.87052,81600000.0
2008-02-13 04:05:00,0.87087,0.871,0.87035,0.87052,64400000.0
2008-02-13 04:10:00,0.87065,0.87086,0.87017,0.87017,70400000.0
2008-02-13 04:15:00,0.87054,0.87084,0.87003,0.87048,61800000.0
2008-02-13 04:20:00,0.87043,0.87049,0.86989,0.87005,54800000.0
2008-02-13 04:25:00,0.8702,0.87061,0.86953,0.8701,67600000.0
2008-02-13 04:30:00,0.87009,0.87018,0.86951,0.86951,54400000.0
2008-02-13 04:35:00,0.86954,0.86965,0.86839,0.86946,59200000.0
2008-02-13 04:40:00,0.86947,0.86984,0.8691,0.8698,66400000.0
2008-02-13 04:45:00,0.86984,0.8699,0.86907,0.86966,64000000.0
2008-02-13 04:50:00,0.86948,0.86961,0.86934,0.86934,51200000.0
2008-02-13 04:55:00,0.86939,0.8697,0.86938,0.86939,78400000.0
2008-02-13 05:00:00,0.86947,0.86983,0.86947,0.8696,61200000.0
2008-02-13 05:05:00,0.86965,0.86971,0.869,0.86963,62400000.0
2008-02-13 05:10:00,0.86902,0.86953,0.86875,0.86953,73000000.0
2008-02-13 05:15:00,0.86961,0.86964,0.86926,0.86954,52800000.0
2008-02-13 05:20:00,0.8695,0.86958,0.86914,0.86934,59600000.0
2008-02-13 05:25:00,0.86937,0.86937,0.86873,0.86891,77600000.0
2008-02-13 05:30:00,0.86924,0.86945,0.86924,0.86934,54400000.0
2008-02-13 05:35:00,0.86936,0.8694,0.86848,0.86899,53800000.0
2008-02-13 05:40:00,0.86899,0.86928,0.86869,0.86897,68600000.0
2008-02-13 05:45:00,0.86907,0.8692,0.8686,0.86909,75600000.0
2008-02-13 05:50:00,0.86891,0.86955,0.86872,0.86951,56400000.0
2008-02-13 05:55:00,0.86964,0.87041,0.86964,0.87003,82600000.0
2008-02-13 06:00:00,0.87032,0.87085,0.87032,0.87064,77600000.0
2008-02-13 06:05:00,0.87061,0.87067,0.8703,0.8703,46800000.0
2008-02-13 06:10:00,0.87034,0.87037,0.86976,0.86984,70400000.0
2008-02-13 06:15:00,0.86917,0.86991,0.86917,0.86989,74000000.0
2008-02-13 06:20:00,0.86987,0.86987,0.86898,0.86925,62200000.0
2008-02-13 06:25:00,0.86932,0.8694,0.8681,0.86932,62400000.0
2008-02-13 06:30:00,0.86945,0.86964,0.86855,0.86964,60200000.0
2008-02-13 06:35:00,0.86964,0.86979,0.86958,0.86965,59200000.0
2008-02-13 06:40:00,0.86965,0.86975,0.869,0.869,41600000.0
2008-02-13 06:45:00,0.86908,0.86944,0.86875,0.8689,68200000.0
2008-02-13 06:50:00,0.86936,0.86944,0.86886,0.869,72000000.0
2008-02-13 06:55:00,0.86865,0.86925,0.86865,0.86917,64000000.0
2008-02-13 07:00:00,0.8693,0.86944,0.86863,0.86883,70400000.0
2008-02-13 07:05:00,0.86891,0.86903,0.86868,0.8689,64000000.0
2008-02-13 07:10:00,0.86889,0.86915,0.86798,0.86915,70400000.0
2008-02-13 07:15:00,0.86872,0.86942,0.86872,0.86901,66000000.0
2008-02-13 07:20:00,0.8694,0.8696,0.86893,0.86915,58000000.0
2008-02-13 07:25:00,0.86914,0.8695,0.86834,0.86921,69200000.0
2008-02-13 07:30:00,0.86923,0.86946,0.86912,0.86928,66600000.0
2008-02-13 07:35:00,0.86937,0.86959,0.86865,0.8692,77800000.0
2008-02-13 07:40:00,0.86949,0.8697,0.86897,0.86915,73600000.0
2008-02-13 07:45:00,0.86873,0.86963,0.86873,0.86918,87200000.0
2008-02-13 07:50:00,0.86953,0.86963,0.8688,0.86915,36800000.0
2008-02-13 07:55:00,0.86909,0.86957,0.86827,0.86938,73600000.0
2008-02-13 08:00:00,0.86933,0.86962,0.86853,0.8696,60800000.0
2008-02-13 08:05:00,0.86972,0.86995,0.86972,0.8699,75200000.0
2008-02-13 08:10:00,0.86994,0.86996,0.86952,0.8698,93800000.0
2008-02-13 08:15:00,0.86993,0.86999,0.86942,0.86962,92800000.0
2008-02-13 08:20:00,0.86994,0.87016,0.86964,0.87012,84800000.0
2008-02-13 08:25:00,0.87022,0.87036,0.8697,0.86991,86400000.0
2008-02-13 08:30:00,0.86918,0.86994,0.86918,0.86938,132200000.0
2008-02-13 08:35:00,0.86911,0.86913,0.86796,0.86796,117200000.0
2008-02-13 08:40:00,0.86789,0.86789,0.86652,0.86752,78000000.0
2008-02-13 08:45:00,0.86768,0.86814,0.86745,0.86757,125200000.0
2008-02-13 08:50:00,0.86751,0.86763,0.86704,0.86723,253800000.0
2008-02-13 08:55:00,0.86738,0.86789,0.86737,0.86789,134800000.0
2008-02-13 09:00:00,0.86786,0.86831,0.86769,0.86817,146000000.0
2008-02-13 09:05:00,0.86824,0.86828,0.86734,0.86752,145600000.0
2008-02-13 09:10:00,0.86751,0.8678,0.86679,0.86772,136000000.0
2008-02-13 09:15:00,0.86795,0.86857,0.86795,0.8685,178000000.0
2008-02-13 09:20:00,0.86833,0.86898,0.86758,0.86893,176000000.0
2008-02-13 09:25:00,0.86873,0.86898,0.86851,0.86851,208800000.0
2008-02-13 09:30:00,0.86837,0.86864,0.86771,0.86789,146000000.0
2008-02-13 09:35:00,0.86791,0.86818,0.86761,0.86814,232000000.0
2008-02-13 09:40:00,0.86808,0.86863,0.86808,0.86836,227600000.0
2008-02-13 09:45:00,0.86867,0.86951,0.86867,0.86896,131600000.0
2008-02-13 09:50:00,0.86903,0.86936,0.86896,0.86929,321000000.0
2008-02-13 09:55:00,0.86938,0.86955,0.86881,0.86881,234000000.0
2008-02-13 10:00:00,0.86872,0.86887,0.86744,0.86753,267400000.0
2008-02-13 10:05:00,0.86749,0.86803,0.86737,0.86763,262000000.0
2008-02-13 10:10:00,0.86749,0.86751,0.86632,0.8665,305800000.0
2008-02-13 10:15:00,0.86648,0.86649,0.86564,0.8663,227600000.0
2008-02-13 10:20:00,0.86664,0.86697,0.86541,0.86619,204200000.0
2008-02-13 10:25:00,0.866,0.866,0.86458,0.86458,372800000.0
2008-02-13 10:30:00,0.86428,0.86562,0.86403,0.86557,199800000.0
2008-02-13 10:35:00,0.86539,0.86539,0.86492,0.86501,122600000.0
2008-02-13 10:40:00,0.86507,0.86507,0.86453,0.86505,104000000.0
2008-02-13 10:45:00,0.86514,0.86558,0.86498,0.86558,145400000.0
2008-02-13 10:50:00,0.86551,0.86551,0.86402,0.86428,182800000.0
2008-02-13 10:55:00,0.86435,0.86446,0.86396,0.86424,232400000.0
2008-02-13 11:00:00,0.86433,0.86576,0.86433,0.86569,197200000.0
2008-02-13 11:05:00,0.86555,0.86616,0.86555,0.86577,160200000.0
2008-02-13 11:10:00,0.86575,0.86587,0.86496,0.86496,316800000.0
2008-02-13 11:15:00,0.86474,0.8654,0.86451,0.86534,121400000.0
2008-02-13 11:20:00,0.86561,0.86574,0.86512,0.86548,226400000.0
2008-02-13 11:25:00,0.86548,0.86587,0.86534,0.86583,163600000.0
2008-02-13 11:30:00,0.86589,0.86616,0.86563,0.86616,172400000.0
2008-02-13 11:35:00,0.86618,0.86619,0.86564,0.86606,200200000.0
2008-02-13 11:40:00,0.86586,0.86601,0.86554,0.86554,168800000.0
2008-02-13 11:45:00,0.8653,0.86571,0.86526,0.86564,209000000.0
2008-02-13 11:50:00,0.86571,0.86602,0.86542,0.86542,200000000.0
2008-02-13 11:55:00,0.86526,0.86578,0.86517,0.8657,237800000.0
2008-02-13 12:00:00,0.86578,0.86622,0.86545,0.86622,144800000.0
2008-02-13 12:05:00,0.86628,0.86687,0.86627,0.86668,89000000.0
2008-02-13 12:10:00,0.86658,0.86697,0.86638,0.86675,124800000.0
2008-02-13 12:15:00,0.86675,0.86698,0.86605,0.86605,206400000.0
2008-02-13 12:20:00,0.86586,0.86586,0.86511,0.86562,199600000.0
2008-02-13 12:25:00,0.86575,0.86591,0.86375,0.86415,251600000.0
2008-02-13 12:30:00,0.86522,0.86572,0.86437,0.86549,194000000.0
2008-02-13 12:35:00,0.86548,0.86601,0.86517,0.8655,165200000.0
2008-02-13 12:40:00,0.86579,0.86669,0.86579,0.86669,93200000.0
2008-02-13 12:45:00,0.86606,0.86626,0.86551,0.86578,227600000.0
2008-02-13 12:50:00,0.86602,0.86715,0.86545,0.86691,127200000.0
2008-02-13 12:55:00,0.86699,0.86717,0.86677,0.86708,154000000.0
2008-02-13 13:00:00,0.86705,0.86705,0.8663,0.86654,102200000.0
2008-02-13 13:05:00,0.86675,0.86692,0.86626,0.86652,132800000.0
2008-02-13 13:10:00,0.86649,0.86653,0.86599,0.86604,151800000.0
2008-02-13 13:15:00,0.86607,0.86657,0.86605,0.86657,245200000.0
2008-02-13 13:20:00,0.86669,0.86669,0.86584,0.86619,183600000.0
2008-02-13 13:25:00,0.86617,0.86639,0.8659,0.86633,207400000.0
2008-02-13 13:30:00,0.8664,0.8664,0.866,0.86623,107200000.0
2008-02-13 13:35:00,0.86624,0.86715,0.86616,0.86715,137600000.0
2008-02-13 13:40:00,0.86731,0.86803,0.86731,0.86777,185600000.0
2008-02-13 13:45:00,0.86748,0.8679,0.86732,0.8676,116000000.0
2008-02-13 13:50:00,0.86739,0.86739,0.86707,0.86731,150400000.0
2008-02-13 13:55:00,0.86737,0.86789,0.8673,0.86782,171600000.0
2008-02-13 14:00:00,0.86783,0.8679,0.8675,0.8675,130000000.0
2008-02-13 14:05:00,0.86751,0.86844,0.86751,0.86844,157200000.0
2008-02-13 14:10:00,0.86855,0.86897,0.86852,0.86897,120800000.0
2008-02-13 14:15:00,0.869,0.869,0.86866,0.86866,141600000.0
2008-02-13 14:20:00,0.8683,0.8687,0.86789,0.86831,125200000.0
2008-02-13 14:25:00,0.86872,0.86885,0.86859,0.86864,104400000.0
2008-02-13 14:30:00,0.86871,0.86876,0.86801,0.86872,66000000.0
2008-02-13 14:35:00,0.86875,0.86899,0.86867,0.86871,75200000.0
2008-02-13 14:40:00,0.86829,0.86875,0.86806,0.86869,60800000.0
2008-02-13 14:45:00,0.86866,0.86873,0.8682,0.8683,58000000.0
2008-02-13 14:50:00,0.86823,0.86832,0.86789,0.86814,66600000.0
2008-02-13 14:55:00,0.86792,0.86809,0.86729,0.86749,67200000.0
2008-02-13 15:00:00,0.86746,0.86746,0.86571,0.86677,62400000.0
2008-02-13 15:05:00,0.86653,0.86653,0.86542,0.86585,72000000.0
2008-02-13 15:10:00,0.8657,0.86625,0.86566,0.86567,62400000.0
2008-02-13 15:15:00,0.86545,0.86576,0.86541,0.86575,64000000.0
2008-02-13 15:20:00,0.8658,0.86597,0.86544,0.86544,73200000.0
2008-02-13 15:25:00,0.86535,0.86581,0.86509,0.86564,67600000.0
2008-02-13 15:30:00,0.86674,0.86916,0.86674,0.86808,60600000.0
2008-02-13 15:35:00,0.86819,0.86972,0.86819,0.86972,67200000.0
2008-02-13 15:40:00,0.86967,0.86977,0.86912,0.86928,67600000.0
2008-02-13 15:45:00,0.86939,0.87019,0.86939,0.86973,78400000.0
2008-02-13 15:50:00,0.8697,0.87019,0.86943,0.86951,71200000.0
2008-02-13 15:55:00,0.86956,0.86969,0.86894,0.86964,70800000.0
2008-02-13 16:00:00,0.86992,0.87048,0.869,0.86975,67200000.0
2008-02-13 16:05:00,0.86954,0.86954,0.86801,0.86907,72000000.0
2008-02-13 16:10:00,0.86907,0.8698,0.86903,0.86935,68800000.0
2008-02-13 16:15:00,0.86924,0.86924,0.86828,0.86864,62400000.0
2008-02-13 16:20:00,0.86864,0.86937,0.8686,0.86896,68800000.0
2008-02-13 16:25:00,0.86893,0.86983,0.86884,0.86976,70800000.0
2008-02-13 16:30:00,0.86978,0.87005,0.86959,0.87003,62400000.0
2008-02-13 16:35:00,0.8702,0.87038,0.86969,0.86977,72000000.0
2008-02-13 16:40:00,0.8696,0.86961,0.86819,0.86858,70400000.0
2008-02-13 16:45:00,0.86845,0.86884,0.86813,0.86883,76800000.0
2008-02-13 16:50:00,0.86885,0.86922,0.86875,0.86887,58000000.0
2008-02-13 16:55:00,0.86901,0.86935,0.86853,0.86882,64400000.0
2008-02-13 17:00:00,0.86899,0.86945,0.86899,0.86926,66600000.0
2008-02-13 17:05:00,0.86918,0.86919,0.86854,0.86888,62800000.0
2008-02-13 17:10:00,0.86884,0.86925,0.86884,0.8692,65600000.0
2008-02-13 17:15:00,0.86918,0.86918,0.86857,0.86866,67200000.0
2008-02-13 17:20:00,0.86855,0.86861,0.86787,0.868,67200000.0
2008-02-13 17:25:00,0.86779,0.86779,0.86651,0.86702,59200000.0
2008-02-13 17:30:00,0.86728,0.8673,0.86636,0.86685,65000000.0
2008-02-13 17:35:00,0.86681,0.86698,0.86664,0.8668,68600000.0
2008-02-13 17:40:00,0.86686,0.86687,0.86567,0.86606,72000000.0
2008-02-13 17:45:00,0.86605,0.86662,0.86582,0.86649,69200000.0
2008-02-13 17:50:00,0.86672,0.86738,0.86646,0.86738,64400000.0
2008-02-13 17:55:00,0.86766,0.86812,0.86766,0.86812,62800000.0
2008-02-13 18:00:00,0.86787,0.86787,0.86735,0.86778,68200000.0
2008-02-13 18:05:00,0.86779,0.86783,0.86684,0.86734,67000000.0
2008-02-13 18:10:00,0.86746,0.86779,0.86701,0.86701,57000000.0
2008-02-13 18:15:00,0.86707,0.86739,0.86639,0.86683,63400000.0
2008-02-13 18:20:00,0.86669,0.86696,0.86658,0.86687,65600000.0
2008-02-13 18:25:00,0.86692,0.86769,0.86648,0.86769,75200000.0
2008-02-13 18:30:00,0.86766,0.86784,0.86672,0.8673,71200000.0
2008-02-13 18:35:00,0.86722,0.86772,0.86702,0.86772,66000000.0
2008-02-13 18:40:00,0.86758,0.86772,0.8674,0.86741,74000000.0
2008-02-13 18:45:00,0.86742,0.86742,0.86692,0.86728,64400000.0
2008-02-13 18:50:00,0.86734,0.86742,0.86673,0.86673,80400000.0
2008-02-13 18:55:00,0.86671,0.86678,0.8662,0.86625,67200000.0
2008-02-13 19:00:00,0.8663,0.86661,0.86618,0.86661,67200000.0
2008-02-13 19:05:00,0.86664,0.86709,0.86654,0.86704,64400000.0
2008-02-13 19:10:00,0.86698,0.86792,0.86698,0.86779,67600000.0
2008-02-13 19:15:00,0.86781,0.86789,0.86676,0.8676,57600000.0
2008-02-13 19:20:00,0.86748,0.86762,0.86677,0.86677,55800000.0
2008-02-13 19:25:00,0.86693,0.86712,0.86661,0.86696,62800000.0
2008-02-13 19:30:00,0.86694,0.86758,0.8667,0.86753,65600000.0
2008-02-13 19:35:00,0.86743,0.86757,0.86669,0.8668,66000000.0
2008-02-13 19:40:00,0.86682,0.86696,0.86601,0.86626,62800000.0
2008-02-13 19:45:00,0.86648,0.86667,0.866,0.86631,60200000.0
2008-02-13 19:50:00,0.86666,0.86687,0.86618,0.86676,73600000.0
2008-02-13 19:55:00,0.86644,0.86714,0.86642,0.86714,69600000.0
2008-02-13 20:00:00,0.86714,0.86716,0.86669,0.86702,67600000.0
2008-02-13 20:05:00,0.86694,0.86733,0.86664,0.86687,54600000.0
2008-02-13 20:10:00,0.86698,0.86708,0.86642,0.86656,66000000.0
2008-02-13 20:15:00,0.86655,0.86698,0.86622,0.86698,68000000.0
2008-02-13 20:20:00,0.86695,0.86765,0.86695,0.86762,65000000.0
2008-02-13 20:25:00,0.86759,0.86763,0.86712,0.86725,56000000.0
2008-02-13 20:30:00,0.86746,0.86752,0.86649,0.86708,72000000.0
2008-02-13 20:35:00,0.86712,0.86752,0.86672,0.86738,56000000.0
2008-02-13 20:40:00,0.8669,0.86768,0.86678,0.86764,69800000.0
2008-02-13 20:45:00,0.86643,0.8677,0.86643,0.8676,69200000.0
2008-02-13 20:50:00,0.86769,0.8678,0.86722,0.86777,60800000.0
2008-02-13 20:55:00,0.86768,0.86768,0.86658,0.86712,59600000.0
2008-02-13 21:00:00,0.86718,0.86718,0.86653,0.86653,64400000.0
2008-02-13 21:05:00,0.86699,0.86712,0.86638,0.86665,67600000.0
2008-02-13 21:10:00,0.86673,0.86697,0.86632,0.8669,58000000.0
2008-02-13 21:15:00,0.8663,0.86707,0.8663,0.86707,70400000.0
2008-02-13 21:20:00,0.86704,0.86727,0.8669,0.86713,70800000.0
2008-02-13 21:25:00,0.86665,0.86709,0.86637,0.86709,69800000.0
2008-02-13 21:30:00,0.86709,0.86715,0.86603,0.86701,62800000.0
2008-02-13 21:35:00,0.86701,0.86718,0.86614,0.86704,70800000.0
2008-02-13 21:40:00,0.86708,0.86724,0.86701,0.8671,63400000.0
2008-02-13 21:45:00,0.86699,0.8672,0.86693,0.86714,62400000.0
2008-02-13 21:50:00,0.8672,0.8672,0.86665,0.86715,75600000.0
2008-02-13 21:55:00,0.8674,0.86744,0.86649,0.86701,64400000.0
2008-02-13 22:00:00,0.86666,0.86718,0.86617,0.86705,68800000.0
2008-02-13 22:05:00,0.86694,0.86698,0.86646,0.86649,53200000.0
2008-02-13 22:10:00,0.86649,0.86664,0.86626,0.86626,52800000.0
2008-02-13 22:15:00,0.86626,0.86648,0.86588,0.86636,58400000.0
2008-02-13 22:20:00,0.86638,0.86641,0.86588,0.86595,56000000.0
2008-02-13 22:25:00,0.86588,0.86616,0.86579,0.86599,68800000.0
2008-02-13 22:30:00,0.866,0.86641,0.86588,0.86621,66600000.0
2008-02-13 22:35:00,0.86623,0.86659,0.86614,0.86643,64000000.0
2008-02-13 22:40:00,0.86633,0.86819,0.86633,0.86814,64400000.0
2008-02-13 22:45:00,0.86804,0.86832,0.86781,0.86806,57000000.0
2008-02-13 22:50:00,0.86806,0.86826,0.86757,0.86768,54800000.0
2008-02-13 22:55:00,0.86825,0.86885,0.868,0.86885,60800000.0
2008-02-13 23:00:00,0.86886,0.86912,0.86838,0.86912,59200000.0
2008-02-13 23:05:00,0.86918,0.86918,0.8675,0.86858,52800000.0
2008-02-13 23:10:00,0.86862,0.86881,0.86771,0.86881,64400000.0
2008-02-13 23:15:00,0.86895,0.86899,0.86868,0.8687,51600000.0
2008-02-13 23:20:00,0.86867,0.8689,0.86852,0.86857,68800000.0
2008-02-13 23:25:00,0.86875,0.86875,0.86794,0.86838,63200000.0
2008-02-13 23:30:00,0.86818,0.86849,0.86816,0.86847,67600000.0
2008-02-13 23:35:00,0.86849,0.86859,0.86765,0.86851,65600000.0
2008-02-13 23:40:00,0.86847,0.86876,0.86836,0.86836,68800000.0
2008-02-13 23:45:00,0.86825,0.86838,0.86716,0.86789,47400000.0
2008-02-13 23:50:00,0.86829,0.8685,0.86819,0.86819,58000000.0
2008-02-13 23:55:00,0.86815,0.86829,0.8678,0.86817,73600000.0
2008-02-14 00:00:00,0.86776,0.8681,0.86714,0.86783,72000000.0
2008-02-14 00:05:00,0.86783,0.86796,0.86775,0.86786,42000000.0
2008-02-14 00:10:00,0.86782,0.86822,0.86721,0.86813,61600000.0
2008-02-14 00:15:00,0.86813,0.86817,0.86756,0.86778,38400000.0
2008-02-14 00:20:00,0.86812,0.86851,0.86805,0.86819,57600000.0
2008-02-14 00:25:00,0.86845,0.86869,0.86785,0.86827,58000000.0
2008-02-14 00:30:00,0.86825,0.8683,0.86765,0.86783,60800000.0
2008-02-14 00:35:00,0.8682,0.86833,0.86797,0.86811,57600000.0
2008-02-14 00:40:00,0.86793,0.86818,0.86718,0.86784,64400000.0
2008-02-14 00:45:00,0.86719,0.86802,0.86719,0.86801,68800000.0
2008-02-14 00:50:00,0.86782,0.86782,0.86707,0.8675,60000000.0
2008-02-14 00:55:00,0.86766,0.86775,0.86702,0.8672,71400000.0
2008-02-14 01:00:00,0.86742,0.86871,0.8674,0.86837,51200000.0
2008-02-14 01:05:00,0.86867,0.86922,0.86849,0.86856,56000000.0
2008-02-14 01:10:00,0.86857,0.86868,0.86831,0.86853,70400000.0
2008-02-14 01:15:00,0.86847,0.86857,0.86833,0.86839,64000000.0
2008-02-14 01:20:00,0.86833,0.86845,0.86761,0.86803,62400000.0
2008-02-14 01:25:00,0.86812,0.86822,0.86738,0.86809,65600000.0
2008-02-14 01:30:00,0.86767,0.86836,0.86685,0.86777,44800000.0
2008-02-14 01:35:00,0.86832,0.86836,0.86748,0.86813,54400000.0
2008-02-14 01:40:00,0.86812,0.86851,0.86775,0.86788,62400000.0
2008-02-14 01:45:00,0.86785,0.86846,0.86785,0.86839,62400000.0
2008-02-14 01:50:00,0.86823,0.8692,0.8682,0.86897,68200000.0
2008-02-14 01:55:00,0.8689,0.8691,0.86886,0.86907,72200000.0
2008-02-14 02:00:00,0.86921,0.86935,0.86852,0.8691,100200000.0
2008-02-14 02:05:00,0.86902,0.86966,0.86824,0.86947,62400000.0
2008-02-14 02:10:00,0.86945,0.86947,0.86897,0.86923,56000000.0
2008-02-14 02:15:00,0.86903,0.86913,0.86861,0.86894,67000000.0
2008-02-14 02:20:00,0.86901,0.86944,0.86831,0.86917,73600000.0
2008-02-14 02:25:00,0.86915,0.86946,0.86892,0.86922,57600000.0
2008-02-14 02:30:00,0.86962,0.87024,0.86853,0.86869,74400000.0
2008-02-14 02:35:00,0.86891,0.86986,0.86891,0.86979,58000000.0
2008-02-14 02:40:00,0.86979,0.87033,0.86957,0.87001,68000000.0
2008-02-14 02:45:00,0.87027,0.87065,0.87007,0.87013,56400000.0
2008-02-14 02:50:00,0.87024,0.87064,0.87024,0.87033,66400000.0
2008-02-14 02:55:00,0.87035,0.87084,0.87005,0.87005,68200000.0
2008-02-14 03:00:00,0.87003,0.87028,0.86954,0.8701,63200000.0
2008-02-14 03:05:00,0.86993,0.86993,0.86933,0.86947,57600000.0
2008-02-14 03:10:00,0.86956,0.86973,0.86929,0.86941,68800000.0
2008-02-14 03:15:00,0.8689,0.86954,0.86872,0.8695,69800000.0
2008-02-14 03:20:00,0.86944,0.8695,0.86928,0.86931,56400000.0
2008-02-14 03:25:00,0.86924,0.86961,0.86889,0.86925,82000000.0
2008-02-14 03:30:00,0.86966,0.87029,0.86964,0.86964,65600000.0
2008-02-14 03:35:00,0.86963,0.86983,0.86945,0.86962,65600000.0
2008-02-14 03:40:00,0.86956,0.86978,0.86912,0.86925,70400000.0
2008-02-14 03:45:00,0.8696,0.86968,0.86923,0.86952,60800000.0
2008-02-14 03:50:00,0.86964,0.87006,0.86946,0.8697,57400000.0
2008-02-14 03:55:00,0.86929,0.86981,0.86929,0.86962,67200000.0
2008-02-14 04:00:00,0.86944,0.86946,0.86845,0.86928,81600000.0
2008-02-14 04:05:00,0.86933,0.86968,0.86929,0.86945,64400000.0
2008-02-14 04:10:00,0.86956,0.86966,0.86945,0.86951,70400000.0
2008-02-14 04:15:00,0.86952,0.86966,0.86931,0.86947,60600000.0
2008-02-14 04:20:00,0.86955,0.86957,0.86896,0.86902,49600000.0
2008-02-14 04:25:00,0.869,0.86912,0.86791,0.86893,70400000.0
2008-02-14 04:30:00,0.86918,0.86992,0.86907,0.86934,59200000.0
2008-02-14 04:35:00,0.86992,0.87058,0.86963,0.8702,59600000.0
2008-02-14 04:40:00,0.87017,0.87018,0.86915,0.86988,65000000.0
2008-02-14 04:45:00,0.86958,0.86996,0.86919,0.86989,64400000.0
2008-02-14 04:50:00,0.87005,0.87034,0.86991,0.87026,57600000.0
2008-02-14 04:55:00,0.87025,0.8703,0.87003,0.87012,79400000.0
2008-02-14 05:00:00,0.86948,0.86999,0.86948,0.86992,62800000.0
2008-02-14 05:05:00,0.87018,0.87029,0.86986,0.86998,68800000.0
2008-02-14 05:10:00,0.86991,0.86992,0.86967,0.86983,73600000.0
2008-02-14 05:15:00,0.8696,0.87015,0.86926,0.87,52800000.0
2008-02-14 05:20:00,0.8703,0.87037,0.86999,0.87024,45800000.0
2008-02-14 05:25:00,0.86984,0.87024,0.86976,0.87007,82200000.0
2008-02-14 05:30:00,0.86999,0.87027,0.86961,0.87023,77200000.0
2008-02-14 05:35:00,0.87016,0.87019,0.86928,0.86971,46400000.0
2008-02-14 05:40:00,0.8701,0.87023,0.86927,0.86994,62400000.0
2008-02-14 05:45:00,0.87004,0.87012,0.86984,0.86984,72000000.0
2008-02-14 05:50:00,0.8695,0.86972,0.86942,0.86954,52800000.0
2008-02-14 05:55:00,0.86951,0.86951,0.86884,0.86909,83600000.0
2008-02-14 06:00:00,0.86919,0.86944,0.86904,0.86944,75200000.0
2008-02-14 06:05:00,0.86938,0.86942,0.86917,0.86917,40400000.0
2008-02-14 06:10:00,0.86927,0.86954,0.86909,0.86933,70400000.0
2008-02-14 06:15:00,0.86996,0.8703,0.86991,0.86995,74000000.0
2008-02-14 06:20:00,0.86984,0.87021,0.8692,0.8702,52800000.0
2008-02-14 06:25:00,0.87021,0.87052,0.86892,0.8705,62400000.0
2008-02-14 06:30:00,0.87068,0.87068,0.86962,0.86986,62000000.0
2008-02-14 06:35:00,0.87002,0.87005,0.86975,0.86999,53800000.0
2008-02-14 06:40:00,0.86995,0.87094,0.86995,0.87071,40000000.0
2008-02-14 06:45:00,0.87068,0.8707,0.86997,0.87062,68800000.0
2008-02-14 06:50:00,0.87001,0.87211,0.87001,0.87145,72000000.0
2008-02-14 06:55:00,0.87138,0.8715,0.87092,0.87117,63400000.0
2008-02-14 07:00:00,0.87118,0.87126,0.87005,0.87039,70800000.0
2008-02-14 07:05:00,0.87068,0.87085,0.86994,0.87067,64400000.0
2008-02-14 07:10:00,0.8709,0.87091,0.87066,0.87079,72000000.0
2008-02-14 07:15:00,0.87011,0.87084,0.87011,0.87063,67200000.0
2008-02-14 07:20:00,0.87066,0.87093,0.87037,0.87076,58600000.0
2008-02-14 07:25:00,0.87059,0.87097,0.87014,0.87093,41600000.0
2008-02-14 07:30:00,0.87078,0.87087,0.87003,0.87082,57600000.0
2008-02-14 07:35:00,0.87083,0.87105,0.87063,0.87099,78400000.0
2008-02-14 07:40:00,0.87025,0.87113,0.87025,0.87064,73000000.0
2008-02-14 07:45:00,0.87062,0.87062,0.87012,0.87034,89600000.0
2008-02-14 07:50:00,0.87016,0.87032,0.8697,0.87021,48000000.0
2008-02-14 07:55:00,0.87016,0.87091,0.86948,0.87049,73600000.0
2008-02-14 08:00:00,0.86988,0.87071,0.86988,0.87036,60800000.0
2008-02-14 08:05:00,0.87047,0.87047,0.86972,0.86994,76000000.0
2008-02-14 08:10:00,0.87015,0.87046,0.86996,0.87044,93800000.0
2008-02-14 08:15:00,0.87047,0.87088,0.87021,0.87027,92800000.0
2008-02-14 08:20:00,0.87063,0.87063,0.87044,0.87056,90400000.0
2008-02-14 08:25:00,0.87064,0.87071,0.86994,0.8705,85800000.0
2008-02-14 08:30:00,0.87052,0.87066,0.87041,0.87063,133200000.0
2008-02-14 08:35:00,0.8706,0.87073,0.87055,0.8706,116600000.0
2008-02-14 08:40:00,0.87072,0.87159,0.87053,0.87159,81000000.0
2008-02-14 08:45:00,0.87104,0.87179,0.87104,0.8717,122600000.0
2008-02-14 08:50:00,0.87165,0.87212,0.87155,0.87212,254000000.0
2008-02-14 08:55:00,0.87207,0.87259,0.87207,0.87239,135200000.0
2008-02-14 09:00:00,0.87251,0.8735,0.87244,0.87345,145400000.0
2008-02-14 09:05:00,0.87337,0.87337,0.87263,0.87282,145400000.0
2008-02-14 09:10:00,0.87265,0.87265,0.87124,0.87218,135800000.0
2008-02-14 09:15:00,0.87202,0.87241,0.87163,0.8721,178000000.0
2008-02-14 09:20:00,0.87223,0.87227,0.87195,0.87213,176200000.0
2008-02-14 09:25:00,0.87215,0.87248,0.87161,0.87248,208200000.0
2008-02-14 09:30:00,0.87252,0.8727,0.87245,0.87263,146000000.0
2008-02-14 09:35:00,0.87274,0.87289,0.87261,0.87283,232600000.0
2008-02-14 09:40:00,0.87274,0.87307,0.87257,0.87276,227000000.0
2008-02-14 09:45:00,0.87268,0.87309,0.87245,0.87305,131200000.0
2008-02-14 09:50:00,0.87294,0.87295,0.87261,0.87282,319600000.0
2008-02-14 09:55:00,0.87289,0.87307,0.87218,0.87307,234400000.0
2008-02-14 10:00:00,0.87278,0.87278,0.87194,0.87217,264600000.0
2008-02-14 10:05:00,0.87241,0.87248,0.87222,0.87227,261800000.0
2008-02-14 10:10:00,0.87223,0.87244,0.87089,0.87201,306000000.0
2008-02-14 10:15:00,0.87213,0.87213,0.8717,0.87184,226800000.0
2008-02-14 10:20:00,0.87179,0.87217,0.8712,0.87132,204600000.0
2008-02-14 10:25:00,0.87115,0.87153,0.87051,0.87153,371800000.0
2008-02-14 10:30:00,0.87155,0.87167,0.87078,0.87102,200400000.0
2008-02-14 10:35:00,0.87103,0.87149,0.87096,0.87149,122600000.0
2008-02-14 10:40:00,0.87184,0.87191,0.87147,0.87147,104400000.0
2008-02-14 10:45:00,0.87145,0.87145,0.87078,0.87105,145600000.0
2008-02-14 10:50:00,0.87104,0.87109,0.86952,0.86952,183200000.0
2008-02-14 10:55:00,0.86958,0.86962,0.86933,0.86933,233200000.0
2008-02-14 11:00:00,0.86931,0.86977,0.86886,0.8692,196800000.0
2008-02-14 11:05:00,0.86919,0.8695,0.86798,0.86834,160800000.0
2008-02-14 11:10:00,0.86853,0.86959,0.86853,0.86959,316600000.0
2008-02-14 11:15:00,0.86976,0.86981,0.86907,0.86943,121600000.0
2008-02-14 11:20:00,0.86939,0.86989,0.86933,0.86948,228400000.0
2008-02-14 11:25:00,0.86945,0.86946,0.86859,0.8694,169000000.0
2008-02-14 11:30:00,0.86924,0.86959,0.86908,0.86944,171400000.0
2008-02-14 11:35:00,0.86943,0.86969,0.86943,0.86969,199400000.0
2008-02-14 11:40:00,0.86964,0.86998,0.86963,0.86992,169600000.0
2008-02-14 11:45:00,0.86982,0.87008,0.86954,0.86982,208800000.0
2008-02-14 11:50:00,0.8698,0.86987,0.8697,0.86985,199200000.0
2008-02-14 11:55:00,0.86988,0.86994,0.86942,0.86955,238600000.0
2008-02-14 12:00:00,0.86946,0.87069,0.8694,0.87065,144600000.0
2008-02-14 12:05:00,0.87061,0.87061,0.86986,0.86986,90000000.0
2008-02-14 12:10:00,0.86978,0.86978,0.86909,0.86909,124600000.0
2008-02-14 12:15:00,0.86918,0.86986,0.86917,0.86933,206200000.0
2008-02-14 12:20:00,0.86962,0.86985,0.8692,0.86985,199000000.0
2008-02-14 12:25:00,0.86965,0.87004,0.8687,0.8687,252000000.0
2008-02-14 12:30:00,0.86944,0.8698,0.86856,0.86953,194000000.0
2008-02-14 12:35:00,0.86944,0.86983,0.86942,0.86956,164400000.0
2008-02-14 12:40:00,0.86967,0.87079,0.86967,0.87079,92600000.0
2008-02-14 12:45:00,0.87061,0.87082,0.87038,0.8705,228000000.0
2008-02-14 12:50:00,0.87051,0.87066,0.86975,0.87044,126800000.0
2008-02-14 12:55:00,0.87053,0.87112,0.87053,0.87075,153400000.0
2008-02-14 13:00:00,0.87113,0.87142,0.87073,0.87103,102400000.0
2008-02-14 13:05:00,0.87099,0.87099,0.87048,0.87076,132800000.0
2008-02-14 13:10:00,0.87082,0.87084,0.87039,0.87039,152800000.0
2008-02-14 13:15:00,0.87039,0.87039,0.86975,0.87009,246800000.0
2008-02-14 13:20:00,0.87014,0.87032,0.86977,0.86977,182800000.0
2008-02-14 13:25:00,0.86967,0.86967,0.86877,0.86877,208000000.0
2008-02-14 13:30:00,0.86952,0.86963,0.86909,0.86956,107200000.0
2008-02-14 13:35:00,0.86955,0.86982,0.86943,0.86963,137600000.0
2008-02-14 13:40:00,0.8697,0.86972,0.86885,0.86885,185000000.0
2008-02-14 13:45:00,0.86946,0.86989,0.86942,0.86989,115200000.0
2008-02-14 13:50:00,0.86969,0.86969,0.86875,0.8694,150600000.0
2008-02-14 13:55:00,0.86959,0.87006,0.8695,0.86992,170000000.0
2008-02-14 14:00:00,0.86995,0.8702,0.86962,0.86967,129000000.0
2008-02-14 14:05:00,0.86966,0.87004,0.86957,0.87004,156800000.0
2008-02-14 14:10:00,0.86994,0.8701,0.86931,0.87008,121600000.0
2008-02-14 14:15:00,0.87045,0.87168,0.87045,0.87168,141200000.0
2008-02-14 14:20:00,0.87162,0.87208,0.87157,0.87186,125600000.0
2008-02-14 14:25:00,0.87224,0.87232,0.87136,0.87148,104000000.0
2008-02-14 14:30:00,0.87133,0.87204,0.87123,0.87194,65600000.0
2008-02-14 14:35:00,0.87193,0.87205,0.87112,0.87125,75200000.0
2008-02-14 14:40:00,0.8714,0.87144,0.87012,0.87078,61600000.0
2008-02-14 14:45:00,0.87132,0.8714,0.87066,0.87088,57800000.0
2008-02-14 14:50:00,0.87089,0.8712,0.87086,0.8712,67200000.0
2008-02-14 14:55:00,0.87128,0.87175,0.87087,0.87116,68000000.0
2008-02-14 15:00:00,0.87113,0.87113,0.86963,0.87082,61800000.0
2008-02-14 15:05:00,0.87086,0.87113,0.86972,0.86972,72000000.0
2008-02-14 15:10:00,0.86947,0.86997,0.86904,0.86982,62400000.0
2008-02-14 15:15:00,0.86966,0.87006,0.8695,0.86994,64000000.0
2008-02-14 15:20:00,0.87013,0.87019,0.86982,0.86995,74400000.0
2008-02-14 15:25:00,0.86995,0.87,0.86946,0.86946,67200000.0
2008-02-14 15:30:00,0.86972,0.87077,0.86972,0.87033,60800000.0
2008-02-14 15:35:00,0.87048,0.87119,0.87048,0.87093,67200000.0
2008-02-14 15:40:00,0.87094,0.87117,0.87094,0.87106,67200000.0
2008-02-14 15:45:00,0.87111,0.87119,0.87023,0.87028,78400000.0
2008-02-14 15:50:00,0.87007,0.87079,0.87007,0.87067,70800000.0
2008-02-14 15:55:00,0.87054,0.87073,0.87019,0.87019,70400000.0
2008-02-14 16:00:00,0.87028,0.87171,0.87028,0.87138,68000000.0
2008-02-14 16:05:00,0.87174,0.87184,0.8715,0.87171,71800000.0
2008-02-14 16:10:00,0.87197,0.87252,0.87183,0.87252,68800000.0
2008-02-14 16:15:00,0.87249,0.87255,0.8716,0.87214,62400000.0
2008-02-14 16:20:00,0.8722,0.87238,0.87187,0.87212,68200000.0
2008-02-14 16:25:00,0.87217,0.87248,0.87204,0.87233,70400000.0
2008-02-14 16:30:00,0.87183,0.87283,0.87183,0.87283,63200000.0
2008-02-14 16:35:00,0.8729,0.87308,0.87216,0.87279,72800000.0
2008-02-14 16:40:00,0.87293,0.87347,0.87273,0.87334,70800000.0
2008-02-14 16:45:00,0.87321,0.8739,0.87304,0.87364,77200000.0
2008-02-14 16:50:00,0.87363,0.87413,0.87326,0.87376,58000000.0
2008-02-14 16:55:00,0.8736,0.87389,0.87306,0.87307,66000000.0
2008-02-14 17:00:00,0.87287,0.87308,0.87184,0.87254,67200000.0
2008-02-14 17:05:00,0.87227,0.87253,0.87174,0.87178,62400000.0
2008-02-14 17:10:00,0.87181,0.87253,0.8716,0.87253,65400000.0
2008-02-14 17:15:00,0.87265,0.87282,0.87249,0.8725,67200000.0
2008-02-14 17:20:00,0.8726,0.87324,0.8723,0.87274,67000000.0
2008-02-14 17:25:00,0.87281,0.87294,0.8724,0.8724,59600000.0
2008-02-14 17:30:00,0.87234,0.87247,0.87213,0.87222,66000000.0
2008-02-14 17:35:00,0.8722,0.8724,0.87178,0.87191,68200000.0
2008-02-14 17:40:00,0.87204,0.87253,0.87204,0.87249,71400000.0
2008-02-14 17:45:00,0.87253,0.87259,0.87224,0.87235,69200000.0
2008-02-14 17:50:00,0.87245,0.87249,0.87201,0.87205,64400000.0
2008-02-14 17:55:00,0.87204,0.87212,0.87113,0.87142,62400000.0
2008-02-14 18:00:00,0.87138,0.87147,0.87015,0.87034,68200000.0
2008-02-14 18:05:00,0.87047,0.87066,0.87028,0.87037,67200000.0
2008-02-14 18:10:00,0.8702,0.87022,0.86962,0.86962,58000000.0
2008-02-14 18:15:00,0.8693,0.8693,0.86789,0.86909,64000000.0
2008-02-14 18:20:00,0.86886,0.8692,0.86853,0.86907,65600000.0
2008-02-14 18:25:00,0.86901,0.86931,0.86823,0.86871,75600000.0
2008-02-14 18:30:00,0.86875,0.86875,0.8667,0.86698,70400000.0
2008-02-14 18:35:00,0.86683,0.86848,0.86683,0.86795,65200000.0
2008-02-14 18:40:00,0.86801,0.86801,0.86714,0.8673,73600000.0
2008-02-14 18:45:00,0.86724,0.86725,0.86597,0.86652,64400000.0
2008-02-14 18:50:00,0.86656,0.86706,0.86655,0.86666,80000000.0
2008-02-14 18:55:00,0.8666,0.86695,0.86642,0.86695,66600000.0
2008-02-14 19:00:00,0.86706,0.86706,0.86571,0.86631,66600000.0
2008-02-14 19:05:00,0.8664,0.86734,0.8664,0.86732,64000000.0
2008-02-14 19:10:00,0.86717,0.86818,0.86717,0.86809,67200000.0
2008-02-14 19:15:00,0.86803,0.8681,0.86686,0.86762,57600000.0
2008-02-14 19:20:00,0.86766,0.86812,0.86754,0.86754,55400000.0
2008-02-14 19:25:00,0.86763,0.86764,0.8674,0.86763,66000000.0
2008-02-14 19:30:00,0.86755,0.86755,0.86699,0.86717,66000000.0
2008-02-14 19:35:00,0.8671,0.86751,0.86701,0.86747,65400000.0
2008-02-14 19:40:00,0.86741,0.86748,0.8665,0.86744,62400000.0
2008-02-14 19:45:00,0.86677,0.86745,0.86652,0.86683,48000000.0
2008-02-14 19:50:00,0.86707,0.86707,0.86622,0.86678,73600000.0
2008-02-14 19:55:00,0.86631,0.86682,0.8659,0.86623,68800000.0
2008-02-14 20:00:00,0.8662,0.86663,0.86593,0.86598,67200000.0
2008-02-14 20:05:00,0.86563,0.86592,0.8649,0.86549,61600000.0
2008-02-14 20:10:00,0.86588,0.86596,0.86562,0.86562,67200000.0
2008-02-14 20:15:00,0.8657,0.86583,0.86486,0.86499,66600000.0
2008-02-14 20:20:00,0.86534,0.86632,0.86534,0.8661,66400000.0
2008-02-14 20:25:00,0.86601,0.86605,0.86522,0.86537,54400000.0
2008-02-14 20:30:00,0.86577,0.86601,0.86491,0.8659,72400000.0
2008-02-14 20:35:00,0.86585,0.86598,0.8653,0.86533,54400000.0
2008-02-14 20:40:00,0.86596,0.86596,0.86517,0.86527,69800000.0
2008-02-14 20:45:00,0.86587,0.8662,0.86568,0.8662,68800000.0
2008-02-14 20:50:00,0.86616,0.86634,0.86587,0.86617,60000000.0
2008-02-14 20:55:00,0.86608,0.86645,0.86597,0.86639,59200000.0
2008-02-14 21:00:00,0.86643,0.86667,0.86586,0.86653,59600000.0
2008-02-14 21:05:00,0.86649,0.86698,0.86598,0.86683,68200000.0
2008-02-14 21:10:00,0.867,0.86731,0.86698,0.86719,60000000.0
2008-02-14 21:15:00,0.86734,0.86739,0.86697,0.86732,70400000.0
2008-02-14 21:20:00,0.8674,0.86774,0.86717,0.86742,69800000.0
2008-02-14 21:25:00,0.86739,0.86744,0.86671,0.86687,70400000.0
2008-02-14 21:30:00,0.86694,0.86711,0.86613,0.86711,62800000.0
2008-02-14 21:35:00,0.86672,0.86701,0.86654,0.86701,70400000.0
2008-02-14 21:40:00,0.86711,0.86711,0.86635,0.86645,64000000.0
2008-02-14 21:45:00,0.86636,0.86648,0.86518,0.8654,62400000.0
2008-02-14 21:50:00,0.86569,0.86577,0.86513,0.86535,75200000.0
2008-02-14 21:55:00,0.86556,0.8658,0.86503,0.86515,64400000.0
2008-02-14 22:00:00,0.86499,0.86545,0.86468,0.8652,63400000.0
2008-02-14 22:05:00,0.86509,0.8651,0.86445,0.8648,63400000.0
2008-02-14 22:10:00,0.86488,0.866,0.86486,0.86596,65600000.0
2008-02-14 22:15:00,0.86616,0.8662,0.8654,0.86604,51200000.0
2008-02-14 22:20:00,0.86605,0.86605,0.86509,0.86524,60800000.0
2008-02-14 22:25:00,0.86551,0.86584,0.86481,0.86571,68800000.0
2008-02-14 22:30:00,0.86574,0.86583,0.86515,0.86582,67200000.0
2008-02-14 22:35:00,0.86585,0.86586,0.86524,0.86526,64400000.0
2008-02-14 22:40:00,0.86532,0.86545,0.86493,0.8652,59200000.0
2008-02-14 22:45:00,0.86518,0.86555,0.86442,0.86527,69600000.0
2008-02-14 22:50:00,0.86526,0.86558,0.86501,0.86531,57600000.0
2008-02-14 22:55:00,0.86529,0.86529,0.86493,0.86518,60200000.0
2008-02-14 23:00:00,0.86478,0.86542,0.86472,0.86519,64000000.0
2008-02-14 23:05:00,0.86512,0.86548,0.86355,0.86548,48000000.0
2008-02-14 23:10:00,0.86542,0.86549,0.86442,0.8646,63800000.0
2008-02-14 23:15:00,0.86516,0.8652,0.86424,0.86424,65600000.0
2008-02-14 23:20:00,0.86442,0.86496,0.86412,0.86412,68800000.0
2008-02-14 23:25:00,0.86488,0.86507,0.8647,0.86496,62400000.0
2008-02-14 23:30:00,0.86497,0.86512,0.86457,0.86504,59200000.0
2008-02-14 23:35:00,0.86505,0.86514,0.86477,0.86478,65000000.0
2008-02-14 23:40:00,0.86476,0.8649,0.86442,0.8648,68800000.0
2008-02-14 23:45:00,0.86524,0.86532,0.86375,0.86428,60200000.0
2008-02-14 23:50:00,0.86428,0.86429,0.86348,0.86429,57600000.0
2008-02-14 23:55:00,0.86418,0.86418,0.86328,0.86417,66600000.0
2008-02-15 00:00:00,0.86394,0.86434,0.86366,0.86434,71400000.0
2008-02-15 00:05:00,0.86432,0.86446,0.86405,0.86437,58000000.0
2008-02-15 00:10:00,0.86437,0.86502,0.86437,0.86496,59600000.0
2008-02-15 00:15:00,0.86506,0.8654,0.86468,0.8647,59200000.0
2008-02-15 00:20:00,0.86509,0.86509,0.86376,0.86376,57600000.0
2008-02-15 00:25:00,0.86389,0.86409,0.86347,0.86403,68800000.0
2008-02-15 00:30:00,0.86403,0.86409,0.86339,0.86361,65600000.0
2008-02-15 00:35:00,0.86361,0.8642,0.86315,0.86409,57600000.0
2008-02-15 00:40:00,0.86392,0.86392,0.86271,0.86275,64000000.0
2008-02-15 00:45:00,0.86256,0.86256,0.86203,0.86203,68600000.0
2008-02-15 00:50:00,0.86201,0.86218,0.86161,0.86208,46400000.0
2008-02-15 00:55:00,0.86238,0.86258,0.86132,0.86132,65600000.0
2008-02-15 01:00:00,0.86109,0.86145,0.86085,0.86128,62200000.0
2008-02-15 01:05:00,0.86142,0.86148,0.86096,0.86101,56000000.0
2008-02-15 01:10:00,0.86105,0.86106,0.8603,0.86102,70800000.0
2008-02-15 01:15:00,0.86098,0.86103,0.86062,0.86103,64400000.0
2008-02-15 01:20:00,0.86106,0.86203,0.86106,0.86135,62400000.0
2008-02-15 01:25:00,0.86148,0.86224,0.86148,0.86218,65600000.0
2008-02-15 01:30:00,0.86212,0.86259,0.86162,0.86248,56000000.0
2008-02-15 01:35:00,0.86247,0.86257,0.86216,0.86222,65600000.0
2008-02-15 01:40:00,0.86234,0.86259,0.86177,0.86239,62800000.0
2008-02-15 01:45:00,0.8624,0.86269,0.86195,0.862,70400000.0
2008-02-15 01:50:00,0.86264,0.8631,0.86264,0.8631,56000000.0
2008-02-15 01:55:00,0.86303,0.86307,0.86219,0.86222,59600000.0
2008-02-15 02:00:00,0.86266,0.86273,0.86251,0.86269,101000000.0
2008-02-15 02:05:00,0.86268,0.86276,0.86175,0.86261,62600000.0
2008-02-15 02:10:00,0.86263,0.86263,0.86181,0.86182,56000000.0
2008-02-15 02:15:00,0.8619,0.86237,0.86117,0.86179,67600000.0
2008-02-15 02:20:00,0.86178,0.86187,0.86015,0.86156,73600000.0
2008-02-15 02:25:00,0.86159,0.8618,0.86121,0.86174,51200000.0
2008-02-15 02:30:00,0.86193,0.86203,0.86133,0.86159,74400000.0
2008-02-15 02:35:00,0.86175,0.86224,0.86111,0.86131,57600000.0
2008-02-15 02:40:00,0.86185,0.86221,0.86183,0.8622,70400000.0
2008-02-15 02:45:00,0.86227,0.86227,0.86182,0.8619,56800000.0
2008-02-15 02:50:00,0.86198,0.86218,0.8615,0.8615,66400000.0
2008-02-15 02:55:00,0.86138,0.86162,0.86084,0.86152,68800000.0
2008-02-15 03:00:00,0.8615,0.8616,0.86076,0.86147,62800000.0
2008-02-15 03:05:00,0.86136,0.86136,0.86078,0.86107,58000000.0
2008-02-15 03:10:00,0.86109,0.86115,0.86069,0.86079,69200000.0
2008-02-15 03:15:00,0.85987,0.86097,0.85965,0.86097,70800000.0
2008-02-15 03:20:00,0.86106,0.8614,0.8607,0.86118,56000000.0
2008-02-15 03:25:00,0.86118,0.86135,0.86041,0.86116,82000000.0
2008-02-15 03:30:00,0.86129,0.86169,0.86126,0.86155,66400000.0
2008-02-15 03:35:00,0.86143,0.86166,0.86135,0.86152,65600000.0
2008-02-15 03:40:00,0.86145,0.86165,0.86113,0.86113,70800000.0
2008-02-15 03:45:00,0.861,0.86169,0.86092,0.86159,60800000.0
2008-02-15 03:50:00,0.86106,0.86176,0.86068,0.86137,53200000.0
2008-02-15 03:55:00,0.8611,0.8622,0.86109,0.8621,67200000.0
2008-02-15 04:00:00,0.86192,0.86212,0.86062,0.86142,81000000.0
2008-02-15 04:05:00,0.86157,0.86172,0.86145,0.86166,68200000.0
2008-02-15 04:10:00,0.86141,0.86174,0.86125,0.86152,70400000.0
2008-02-15 04:15:00,0.86156,0.86174,0.86102,0.86165,62400000.0
2008-02-15 04:20:00,0.86179,0.86184,0.8611,0.8614,49600000.0
2008-02-15 04:25:00,0.86181,0.86183,0.86069,0.86159,75200000.0
2008-02-15 04:30:00,0.86173,0.86189,0.86125,0.86189,38400000.0
2008-02-15 04:35:00,0.86193,0.86198,0.86092,0.86176,59200000.0
2008-02-15 04:40:00,0.86157,0.86157,0.86083,0.86156,66000000.0
2008-02-15 04:45:00,0.86152,0.86163,0.86136,0.86153,64400000.0
2008-02-15 04:50:00,0.86155,0.86155,0.8613,0.86133,51000000.0
2008-02-15 04:55:00,0.86122,0.86136,0.86068,0.86093,83200000.0
2008-02-15 05:00:00,0.86124,0.86129,0.86088,0.86107,60200000.0
2008-02-15 05:05:00,0.8606,0.86115,0.86058,0.86112,33600000.0
2008-02-15 05:10:00,0.86085,0.86113,0.86012,0.86047,81600000.0
2008-02-15 05:15:00,0.86068,0.86117,0.86044,0.86117,43200000.0
2008-02-15 05:20:00,0.86086,0.86114,0.86001,0.86001,56400000.0
2008-02-15 05:25:00,0.86025,0.86084,0.8602,0.86027,76800000.0
2008-02-15 05:30:00,0.86071,0.86103,0.86065,0.8609,62400000.0
2008-02-15 05:35:00,0.86074,0.86102,0.86074,0.86088,56000000.0
2008-02-15 05:40:00,0.86089,0.86107,0.86061,0.86063,62400000.0
2008-02-15 05:45:00,0.86056,0.86095,0.86002,0.86002,76800000.0
2008-02-15 05:50:00,0.86059,0.86084,0.8605,0.86084,53200000.0
2008-02-15 05:55:00,0.86083,0.86159,0.86075,0.86149,89400000.0
2008-02-15 06:00:00,0.861,0.86154,0.86061,0.86127,73600000.0
2008-02-15 06:05:00,0.86125,0.86125,0.86058,0.86097,50000000.0
2008-02-15 06:10:00,0.86107,0.86125,0.86068,0.8608,71200000.0
2008-02-15 06:15:00,0.86104,0.86104,0.86077,0.86082,74000000.0
2008-02-15 06:20:00,0.86108,0.8612,0.86087,0.86105,59200000.0
2008-02-15 06:25:00,0.86064,0.86102,0.86024,0.86058,67200000.0
2008-02-15 06:30:00,0.86137,0.86144,0.86117,0.8613,50000000.0
2008-02-15 06:35:00,0.86129,0.86153,0.86069,0.86136,54800000.0
2008-02-15 06:40:00,0.86128,0.86132,0.86073,0.8608,43200000.0
2008-02-15 06:45:00,0.86084,0.86108,0.86038,0.86096,69200000.0
2008-02-15 06:50:00,0.86096,0.86124,0.86073,0.86082,72000000.0
2008-02-15 06:55:00,0.86079,0.86081,0.86026,0.86048,63400000.0
2008-02-15 07:00:00,0.86048,0.86069,0.85999,0.86065,70400000.0
2008-02-15 07:05:00,0.86084,0.8611,0.8607,0.8611,64000000.0
2008-02-15 07:10:00,0.86081,0.86141,0.86066,0.86105,72400000.0
2008-02-15 07:15:00,0.8612,0.86149,0.86106,0.86114,67200000.0
2008-02-15 07:20:00,0.86148,0.86168,0.86114,0.86114,59200000.0
2008-02-15 07:25:00,0.8609,0.86112,0.86041,0.86102,55200000.0
2008-02-15 07:30:00,0.86038,0.86125,0.86038,0.86124,57000000.0
2008-02-15 07:35:00,0.86128,0.86145,0.86084,0.86137,78800000.0
2008-02-15 07:40:00,0.8609,0.86162,0.8609,0.86132,74000000.0
2008-02-15 07:45:00,0.86154,0.86174,0.86116,0.8615,92200000.0
2008-02-15 07:50:00,0.86152,0.86243,0.86152,0.86229,41600000.0
2008-02-15 07:55:00,0.86219,0.86247,0.86132,0.86231,73600000.0
2008-02-15 08:00:00,0.86215,0.86276,0.86202,0.86263,61000000.0
2008-02-15 08:05:00,0.86269,0.86277,0.86219,0.86233,75200000.0
2008-02-15 08:10:00,0.86235,0.86253,0.86182,0.86186,94800000.0
2008-02-15 08:15:00,0.86165,0.86244,0.86165,0.86239,92200000.0
2008-02-15 08:20:00,0.86251,0.86257,0.86186,0.86217,86600000.0
2008-02-15 08:25:00,0.86247,0.86254,0.86185,0.86185,86400000.0
2008-02-15 08:30:00,0.86255,0.86266,0.86226,0.86229,132800000.0
2008-02-15 08:35:00,0.86232,0.86257,0.86204,0.86238,117600000.0
2008-02-15 08:40:00,0.86234,0.86259,0.86164,0.86259,83200000.0
2008-02-15 08:45:00,0.86261,0.86284,0.86245,0.86267,123200000.0
2008-02-15 08:50:00,0.86266,0.86274,0.8623,0.86251,252600000.0
2008-02-15 08:55:00,0.86246,0.86255,0.86172,0.86242,134800000.0
2008-02-15 09:00:00,0.86251,0.86287,0.86249,0.86276,145800000.0
2008-02-15 09:05:00,0.86272,0.86324,0.86272,0.86309,146800000.0
2008-02-15 09:10:00,0.86309,0.86311,0.86208,0.86301,135000000.0
2008-02-15 09:15:00,0.86298,0.86323,0.86282,0.86323,177000000.0
2008-02-15 09:20:00,0.86316,0.86321,0.86232,0.86277,175400000.0
2008-02-15 09:25:00,0.86276,0.86319,0.86263,0.86302,207400000.0
2008-02-15 09:30:00,0.86312,0.86329,0.8629,0.86327,144200000.0
2008-02-15 09:35:00,0.8633,0.86395,0.86322,0.86368,232800000.0
2008-02-15 09:40:00,0.86357,0.864,0.86344,0.864,227000000.0
2008-02-15 09:45:00,0.86399,0.86422,0.86336,0.8634,131200000.0
2008-02-15 09:50:00,0.86349,0.86442,0.86349,0.86402,319400000.0
2008-02-15 09:55:00,0.86389,0.86446,0.8638,0.86446,234400000.0
2008-02-15 10:00:00,0.86442,0.86444,0.86421,0.86444,266400000.0
2008-02-15 10:05:00,0.86452,0.86452,0.86323,0.86331,260000000.0
2008-02-15 10:10:00,0.86334,0.8636,0.86262,0.86306,306400000.0
2008-02-15 10:15:00,0.86293,0.86311,0.86276,0.86302,227400000.0
2008-02-15 10:20:00,0.8631,0.86325,0.86307,0.86317,205200000.0
2008-02-15 10:25:00,0.86323,0.86348,0.86323,0.86333,371400000.0
2008-02-15 10:30:00,0.86336,0.8636,0.86279,0.8636,200400000.0
2008-02-15 10:35:00,0.86347,0.86383,0.86322,0.86383,123200000.0
2008-02-15 10:40:00,0.86377,0.86443,0.86364,0.86443,103800000.0
2008-02-15 10:45:00,0.86473,0.8648,0.86432,0.86466,145600000.0
2008-02-15 10:50:00,0.86467,0.86502,0.86453,0.86492,183200000.0
2008-02-15 10:55:00,0.86485,0.86504,0.86459,0.86504,231800000.0
2008-02-15 11:00:00,0.86515,0.86547,0.8649,0.8649,196600000.0
2008-02-15 11:05:00,0.86486,0.86539,0.86486,0.86535,160800000.0
2008-02-15 11:10:00,0.86541,0.86549,0.86497,0.86511,316200000.0
2008-02-15 11:15:00,0.86509,0.86509,0.86445,0.86445,122000000.0
2008-02-15 11:20:00,0.86467,0.86499,0.86464,0.86499,226000000.0
2008-02-15 11:25:00,0.86517,0.8653,0.86499,0.8651,163000000.0
2008-02-15 11:30:00,0.86522,0.86537,0.86517,0.86526,171400000.0
2008-02-15 11:35:00,0.86531,0.86605,0.86505,0.866,199800000.0
2008-02-15 11:40:00,0.86628,0.86689,0.86613,0.86673,170000000.0
2008-02-15 11:45:00,0.8666,0.86668,0.86521,0.86521,208800000.0
2008-02-15 11:50:00,0.86521,0.86584,0.86484,0.86498,198600000.0
2008-02-15 11:55:00,0.86507,0.86531,0.86493,0.86524,238200000.0
2008-02-15 12:00:00,0.86499,0.86529,0.86492,0.8652,144400000.0
2008-02-15 12:05:00,0.86523,0.86537,0.8651,0.86518,89600000.0
2008-02-15 12:10:00,0.8653,0.8653,0.86473,0.86479,124800000.0
2008-02-15 12:15:00,0.86487,0.86497,0.86358,0.86381,206800000.0
2008-02-15 12:20:00,0.86366,0.86431,0.86342,0.86431,198600000.0
2008-02-15 12:25:00,0.86432,0.86446,0.86267,0.86316,252000000.0
2008-02-15 12:30:00,0.8642,0.86461,0.86328,0.86425,194000000.0
2008-02-15 12:35:00,0.86425,0.86446,0.86425,0.86434,163600000.0
2008-02-15 12:40:00,0.86418,0.8648,0.86391,0.8648,94800000.0
2008-02-15 12:45:00,0.86482,0.86555,0.86482,0.86538,228000000.0
2008-02-15 12:50:00,0.86547,0.86599,0.8647,0.8647,126800000.0
2008-02-15 12:55:00,0.86453,0.86539,0.86453,0.86539,154000000.0
2008-02-15 13:00:00,0.86534,0.86536,0.86474,0.86482,102200000.0
2008-02-15 13:05:00,0.86472,0.86533,0.86472,0.8653,133200000.0
2008-02-15 13:10:00,0.86524,0.86531,0.86465,0.86467,152000000.0
2008-02-15 13:15:00,0.86462,0.86471,0.8644,0.86447,245400000.0
2008-02-15 13:20:00,0.8644,0.8644,0.86401,0.8643,182400000.0
2008-02-15 13:25:00,0.8643,0.8643,0.86351,0.86354,207600000.0
2008-02-15 13:30:00,0.86357,0.86357,0.86316,0.86328,107000000.0
2008-02-15 13:35:00,0.86335,0.86431,0.86335,0.86392,137600000.0
2008-02-15 13:40:00,0.86395,0.86416,0.86374,0.86385,185600000.0
2008-02-15 13:45:00,0.86348,0.86401,0.86336,0.86388,115200000.0
2008-02-15 13:50:00,0.86397,0.86462,0.86397,0.86445,149200000.0
2008-02-15 13:55:00,0.86454,0.86488,0.86454,0.86476,171600000.0
2008-02-15 14:00:00,0.86475,0.8649,0.86417,0.86417,129000000.0
2008-02-15 14:05:00,0.86403,0.86403,0.86283,0.8629,156800000.0
2008-02-15 14:10:00,0.86293,0.86306,0.8621,0.8621,121400000.0
2008-02-15 14:15:00,0.86225,0.86287,0.86221,0.86287,141000000.0
2008-02-15 14:20:00,0.86294,0.86307,0.86258,0.86258,125600000.0
2008-02-15 14:25:00,0.86265,0.86337,0.86254,0.86333,103400000.0
2008-02-15 14:30:00,0.86334,0.86342,0.86297,0.86341,66000000.0
2008-02-15 14:35:00,0.8634,0.8634,0.8629,0.86317,76000000.0
2008-02-15 14:40:00,0.86334,0.86358,0.86301,0.86344,61600000.0
2008-02-15 14:45:00,0.86326,0.86351,0.86309,0.86345,57000000.0
2008-02-15 14:50:00,0.86329,0.8633,0.86217,0.86262,68000000.0
2008-02-15 14:55:00,0.86298,0.86304,0.86261,0.86287,67200000.0
2008-02-15 15:00:00,0.86269,0.86269,0.86099,0.86207,61800000.0
2008-02-15 15:05:00,0.86207,0.86222,0.86135,0.8619,72400000.0
2008-02-15 15:10:00,0.86151,0.86176,0.86065,0.86092,62400000.0
2008-02-15 15:15:00,0.86095,0.8618,0.86088,0.86169,64400000.0
2008-02-15 15:20:00,0.86159,0.86201,0.86148,0.8617,73600000.0
2008-02-15 15:25:00,0.8616,0.86179,0.86123,0.86126,67600000.0
2008-02-15 15:30:00,0.86128,0.86128,0.85926,0.85964,60800000.0
2008-02-15 15:35:00,0.85964,0.85964,0.8584,0.85917,67600000.0
2008-02-15 15:40:00,0.85922,0.85924,0.85889,0.85889,68000000.0
2008-02-15 15:45:00,0.8591,0.86009,0.85903,0.85984,78800000.0
2008-02-15 15:50:00,0.85991,0.86047,0.85991,0.86029,70800000.0
2008-02-15 15:55:00,0.86046,0.86137,0.86042,0.86137,69600000.0
2008-02-15 16:00:00,0.86117,0.8613,0.85968,0.86018,67600000.0
2008-02-15 16:05:00,0.86022,0.86071,0.86015,0.86064,72200000.0
2008-02-15 16:10:00,0.8606,0.86068,0.86047,0.86051,68800000.0
2008-02-15 16:15:00,0.86052,0.86079,0.85969,0.86077,61800000.0
2008-02-15 16:20:00,0.86081,0.86169,0.86077,0.86118,69200000.0
2008-02-15 16:25:00,0.86115,0.86169,0.86108,0.86133,70400000.0
2008-02-15 16:30:00,0.86129,0.86243,0.86129,0.86243,62200000.0
2008-02-15 16:35:00,0.86281,0.86285,0.86155,0.86182,72800000.0
2008-02-15 16:40:00,0.86187,0.86319,0.86168,0.86302,70400000.0
2008-02-15 16:45:00,0.8629,0.8629,0.86229,0.86274,76400000.0
2008-02-15 16:50:00,0.86267,0.8627,0.86182,0.86189,57600000.0
2008-02-15 16:55:00,0.8617,0.8617,0.8609,0.8609,65600000.0
2008-02-15 17:00:00,0.86091,0.86161,0.86068,0.86076,67200000.0
2008-02-15 17:05:00,0.86057,0.86122,0.86005,0.86121,62400000.0
2008-02-15 17:10:00,0.86134,0.86285,0.86134,0.86261,65000000.0
2008-02-15 17:15:00,0.86259,0.86259,0.86198,0.86244,67200000.0
2008-02-15 17:20:00,0.8625,0.86284,0.86212,0.86238,65800000.0
2008-02-15 17:25:00,0.86255,0.86257,0.86164,0.86207,59200000.0
2008-02-15 17:30:00,0.86208,0.86279,0.86208,0.86279,66000000.0
2008-02-15 17:35:00,0.86255,0.86258,0.86174,0.86205,69600000.0
2008-02-15 17:40:00,0.86232,0.86232,0.86157,0.86157,72000000.0
2008-02-15 17:45:00,0.86148,0.86151,0.86104,0.86121,69000000.0
2008-02-15 17:50:00,0.86126,0.86149,0.86061,0.86097,64000000.0
2008-02-15 17:55:00,0.86087,0.86096,0.86027,0.86036,62200000.0
2008-02-15 18:00:00,0.86053,0.86122,0.86032,0.86109,69600000.0
2008-02-15 18:05:00,0.86089,0.86091,0.86033,0.86078,67200000.0
2008-02-15 18:10:00,0.86072,0.86172,0.86072,0.86075,57600000.0
2008-02-15 18:15:00,0.86079,0.86109,0.86068,0.86085,64000000.0
2008-02-15 18:20:00,0.86069,0.86082,0.86033,0.86043,65600000.0
2008-02-15 18:25:00,0.8605,0.86073,0.85941,0.86073,75400000.0
2008-02-15 18:30:00,0.8607,0.8607,0.86023,0.86045,70200000.0
2008-02-15 18:35:00,0.85999,0.86044,0.85996,0.86021,65600000.0
2008-02-15 18:40:00,0.8603,0.86067,0.86026,0.86063,72400000.0
2008-02-15 18:45:00,0.86055,0.86073,0.85985,0.86,64000000.0
2008-02-15 18:50:00,0.85988,0.86063,0.8597,0.86019,80000000.0
2008-02-15 18:55:00,0.86032,0.86034,0.86004,0.86029,67200000.0
2008-02-15 19:00:00,0.86038,0.86138,0.86034,0.86138,67200000.0
2008-02-15 19:05:00,0.86138,0.86165,0.86116,0.86143,64000000.0
2008-02-15 19:10:00,0.86092,0.86155,0.86085,0.86129,67000000.0
2008-02-15 19:15:00,0.86129,0.86129,0.85992,0.86086,58800000.0
2008-02-15 19:20:00,0.86069,0.86074,0.86023,0.86023,56000000.0
2008-02-15 19:25:00,0.85999,0.86038,0.85983,0.86002,63200000.0
2008-02-15 19:30:00,0.86,0.86,0.85959,0.85964,65600000.0
2008-02-15 19:35:00,0.85954,0.85991,0.85934,0.85983,65600000.0
2008-02-15 19:40:00,0.85987,0.86034,0.85931,0.85935,62400000.0
2008-02-15 19:45:00,0.85897,0.85923,0.85836,0.85923,64000000.0
2008-02-15 19:50:00,0.85949,0.85985,0.85922,0.85975,73400000.0
2008-02-15 19:55:00,0.85985,0.86011,0.85976,0.86002,68800000.0
2008-02-15 20:00:00,0.85973,0.8598,0.8594,0.85978,67200000.0
2008-02-15 20:05:00,0.85959,0.86009,0.85942,0.86005,62400000.0
2008-02-15 20:10:00,0.8597,0.86005,0.85965,0.85994,66600000.0
2008-02-15 20:15:00,0.86011,0.8604,0.85946,0.85963,67200000.0
2008-02-15 20:20:00,0.85956,0.85991,0.85927,0.85976,66000000.0
2008-02-15 20:25:00,0.8594,0.86064,0.85931,0.86031,59200000.0
2008-02-15 20:30:00,0.86031,0.86038,0.85927,0.86038,72000000.0
2008-02-15 20:35:00,0.86043,0.86055,0.86004,0.86041,54400000.0
2008-02-15 20:40:00,0.86051,0.86075,0.86045,0.86073,69800000.0
2008-02-15 20:45:00,0.86075,0.86119,0.86075,0.86095,68800000.0
2008-02-15 20:50:00,0.86091,0.86097,0.86037,0.86097,60200000.0
2008-02-15 20:55:00,0.86105,0.86112,0.86061,0.86071,59200000.0
2008-02-15 21:00:00,0.86081,0.86105,0.8603,0.86066,64400000.0
2008-02-15 21:05:00,0.86106,0.86131,0.86085,0.86122,68800000.0
2008-02-15 21:10:00,0.86139,0.86141,0.86105,0.86133,59200000.0
2008-02-15 21:15:00,0.8614,0.86163,0.8613,0.86153,71600000.0
2008-02-15 21:20:00,0.8611,0.86188,0.86091,0.86188,70400000.0
2008-02-15 21:25:00,0.86151,0.8619,0.86134,0.8617,70800000.0
2008-02-15 21:30:00,0.86169,0.86197,0.86076,0.86168,62200000.0
2008-02-15 21:35:00,0.86169,0.86229,0.86159,0.86227,70200000.0
2008-02-15 21:40:00,0.86229,0.86244,0.86227,0.86244,51000000.0
2008-02-15 21:45:00,0.86236,0.86236,0.86119,0.86119,62200000.0
2008-02-15 21:50:00,0.86146,0.86175,0.86116,0.86142,75200000.0
2008-02-15 21:55:00,0.86145,0.86169,0.86101,0.8612,49600000.0
2008-02-15 22:00:00,0.86112,0.86158,0.86055,0.86142,59600000.0
2008-02-15 22:05:00,0.86149,0.86154,0.86129,0.86154,54800000.0
2008-02-15 22:10:00,0.86159,0.86209,0.86156,0.86204,54400000.0
2008-02-15 22:15:00,0.8622,0.8622,0.86193,0.8622,52800000.0
2008-02-15 22:20:00,0.86225,0.86227,0.86189,0.86216,54400000.0
2008-02-15 22:25:00,0.86217,0.86247,0.86216,0.86217,40400000.0
2008-02-15 22:30:00,0.86216,0.86244,0.86152,0.86244,54400000.0
2008-02-15 22:35:00,0.86258,0.86283,0.86258,0.86277,63400000.0
2008-02-15 22:40:00,0.86302,0.86336,0.86299,0.86312,55800000.0
2008-02-15 22:45:00,0.86312,0.86356,0.86312,0.86325,68800000.0
2008-02-15 22:50:00,0.86306,0.86361,0.86301,0.8636,62400000.0
2008-02-15 22:55:00,0.86362,0.86369,0.86336,0.86369,60800000.0
2008-02-15 23:00:00,0.86302,0.86371,0.86295,0.8636,54400000.0
2008-02-15 23:05:00,0.86366,0.8641,0.86294,0.86358,52800000.0
2008-02-15 23:10:00,0.86333,0.86363,0.86323,0.86363,64400000.0
2008-02-15 23:15:00,0.86363,0.86373,0.86335,0.86352,65000000.0
2008-02-15 23:20:00,0.86357,0.86419,0.86353,0.86386,69200000.0
2008-02-15 23:25:00,0.86403,0.86408,0.86329,0.86399,54000000.0
2008-02-15 23:30:00,0.86412,0.86425,0.86341,0.86341,49600000.0
2008-02-15 23:35:00,0.86399,0.86418,0.86334,0.86418,51600000.0
2008-02-15 23:40:00,0.86425,0.86433,0.86387,0.8643,57600000.0
2008-02-15 23:45:00,0.86415,0.86445,0.86319,0.86419,46400000.0
2008-02-15 23:50:00,0.86403,0.86425,0.86274,0.86308,57600000.0
2008-02-15 23:55:00,0.86306,0.8631,0.86274,0.86292,67200000.0
2008-02-18 00:00:00,0.86226,0.86368,0.86226,0.86363,54400000.0
2008-02-18 00:05:00,0.86346,0.86375,0.86327,0.86343,36800000.0
2008-02-18 00:10:00,0.86353,0.86374,0.86319,0.86374,60800000.0
2008-02-18 00:15:00,0.86305,0.86396,0.86304,0.86386,50000000.0
2008-02-18 00:20:00,0.86416,0.86483,0.86364,0.86364,58000000.0
2008-02-18 00:25:00,0.86412,0.86425,0.86328,0.86328,58000000.0
2008-02-18 00:30:00,0.86344,0.86351,0.86303,0.86338,60800000.0
2008-02-18 00:35:00,0.86336,0.86344,0.86217,0.86322,62800000.0
2008-02-18 00:40:00,0.86304,0.86372,0.86293,0.86369,63400000.0
2008-02-18 00:45:00,0.86334,0.86461,0.86334,0.86447,68200000.0
2008-02-18 00:50:00,0.86429,0.86429,0.86355,0.8641,58600000.0
2008-02-18 00:55:00,0.86378,0.86434,0.86347,0.86424,65400000.0
2008-02-18 01:00:00,0.86425,0.86446,0.86357,0.86364,64000000.0
2008-02-18 01:05:00,0.86363,0.86405,0.86356,0.86373,56400000.0
2008-02-18 01:10:00,0.86356,0.86409,0.86355,0.86384,62400000.0
2008-02-18 01:15:00,0.86373,0.86406,0.86338,0.86396,64000000.0
2008-02-18 01:20:00,0.86381,0.86393,0.86339,0.86354,62800000.0
2008-02-18 01:25:00,0.8634,0.86363,0.86298,0.86359,66000000.0
2008-02-18 01:30:00,0.86363,0.86382,0.86279,0.86366,56000000.0
2008-02-18 01:35:00,0.8638,0.86412,0.8633,0.8638,66400000.0
2008-02-18 01:40:00,0.86387,0.86445,0.86383,0.86445,62400000.0
2008-02-18 01:45:00,0.86453,0.86472,0.8644,0.86442,62800000.0
2008-02-18 01:50:00,0.86436,0.86448,0.86398,0.86429,70000000.0
2008-02-18 01:55:00,0.86425,0.86487,0.86425,0.86443,72000000.0
2008-02-18 02:00:00,0.8644,0.86484,0.86361,0.86361,72800000.0
2008-02-18 02:05:00,0.86366,0.86435,0.8636,0.86391,68800000.0
2008-02-18 02:10:00,0.86385,0.86396,0.86321,0.86393,61800000.0
2008-02-18 02:15:00,0.86403,0.86403,0.86334,0.86373,62400000.0
2008-02-18 02:20:00,0.86398,0.86632,0.86398,0.86616,65000000.0
2008-02-18 02:25:00,0.86634,0.86749,0.86594,0.86668,56400000.0
2008-02-18 02:30:00,0.86668,0.86668,0.8662,0.86643,66000000.0
2008-02-18 02:35:00,0.86644,0.86693,0.8664,0.86689,62800000.0
2008-02-18 02:40:00,0.86705,0.86743,0.86703,0.86715,63400000.0
2008-02-18 02:45:00,0.86643,0.86757,0.86637,0.86757,62400000.0
2008-02-18 02:50:00,0.86758,0.86808,0.86754,0.86805,56400000.0
2008-02-18 02:55:00,0.86805,0.86812,0.86789,0.86802,43000000.0
2008-02-18 03:00:00,0.86803,0.86803,0.8671,0.86746,65000000.0
2008-02-18 03:05:00,0.86726,0.86756,0.86676,0.86756,59200000.0
2008-02-18 03:10:00,0.86776,0.86836,0.86776,0.86794,68800000.0
2008-02-18 03:15:00,0.8674,0.86771,0.86693,0.86741,64000000.0
2008-02-18 03:20:00,0.86734,0.86744,0.8667,0.86679,57600000.0
2008-02-18 03:25:00,0.86725,0.86739,0.86689,0.86739,61200000.0
2008-02-18 03:30:00,0.86743,0.86761,0.86706,0.86706,68800000.0
2008-02-18 03:35:00,0.86734,0.86775,0.86703,0.86765,57000000.0
2008-02-18 03:40:00,0.86742,0.86786,0.86731,0.86786,49600000.0
2008-02-18 03:45:00,0.86727,0.86796,0.86727,0.86745,48400000.0
2008-02-18 03:50:00,0.86705,0.86769,0.86695,0.86756,58000000.0
2008-02-18 03:55:00,0.86751,0.86755,0.86686,0.86699,72400000.0
2008-02-18 04:00:00,0.86742,0.86743,0.86695,0.86697,67200000.0
2008-02-18 04:05:00,0.8669,0.86716,0.86618,0.86658,57600000.0
2008-02-18 04:10:00,0.86674,0.86698,0.86528,0.86694,48000000.0
2008-02-18 04:15:00,0.86718,0.86729,0.86659,0.86669,69200000.0
2008-02-18 04:20:00,0.86675,0.86698,0.8667,0.8669,65600000.0
2008-02-18 04:25:00,0.86694,0.86702,0.8667,0.86671,50000000.0
2008-02-18 04:30:00,0.8668,0.8672,0.86617,0.86714,62400000.0
2008-02-18 04:35:00,0.86704,0.86712,0.86635,0.86676,69200000.0
2008-02-18 04:40:00,0.86647,0.86712,0.86647,0.86658,65000000.0
2008-02-18 04:45:00,0.86653,0.86716,0.86653,0.86706,64000000.0
2008-02-18 04:50:00,0.86657,0.86756,0.86589,0.8671,52800000.0
2008-02-18 04:55:00,0.86668,0.8674,0.86668,0.86738,48400000.0
2008-02-18 05:00:00,0.86758,0.86777,0.86704,0.86776,60800000.0
2008-02-18 05:05:00,0.86777,0.86788,0.8674,0.86753,54200000.0
2008-02-18 05:10:00,0.86754,0.86763,0.8673,0.86738,69000000.0
2008-02-18 05:15:00,0.8668,0.86784,0.8668,0.86784,56000000.0
2008-02-18 05:20:00,0.86753,0.86785,0.86727,0.86782,64000000.0
2008-02-18 05:25:00,0.86791,0.86885,0.86791,0.86866,67200000.0
2008-02-18 05:30:00,0.86854,0.86854,0.86777,0.86822,68800000.0
2008-02-18 05:35:00,0.86821,0.86835,0.86756,0.86828,54200000.0
2008-02-18 05:40:00,0.86828,0.86842,0.86758,0.86834,48000000.0
2008-02-18 05:45:00,0.86828,0.86863,0.86775,0.86806,65000000.0
2008-02-18 05:50:00,0.86856,0.86875,0.86762,0.86787,54400000.0
2008-02-18 05:55:00,0.86827,0.86841,0.86815,0.86823,56000000.0
2008-02-18 06:00:00,0.86824,0.86824,0.86706,0.86723,64400000.0
2008-02-18 06:05:00,0.86727,0.86749,0.86712,0.8673,75200000.0
2008-02-18 06:10:00,0.86675,0.86748,0.86675,0.86748,62400000.0
2008-02-18 06:15:00,0.86774,0.86774,0.8672,0.86757,63400000.0
2008-02-18 06:20:00,0.86741,0.86763,0.86696,0.86738,70400000.0
2008-02-18 06:25:00,0.86736,0.86764,0.86644,0.8676,62200000.0
2008-02-18 06:30:00,0.86751,0.86763,0.86725,0.86744,70400000.0
2008-02-18 06:35:00,0.86749,0.86759,0.8667,0.86741,70800000.0
2008-02-18 06:40:00,0.86747,0.86766,0.86705,0.86764,70400000.0
2008-02-18 06:45:00,0.86751,0.86762,0.86685,0.86758,59600000.0
2008-02-18 06:50:00,0.86697,0.86748,0.8665,0.86665,68800000.0
2008-02-18 06:55:00,0.8675,0.86766,0.8668,0.86741,54400000.0
2008-02-18 07:00:00,0.86678,0.86773,0.86674,0.86713,59200000.0
2008-02-18 07:05:00,0.86729,0.86767,0.86636,0.86666,60800000.0
2008-02-18 07:10:00,0.86727,0.86728,0.86672,0.86679,68800000.0
2008-02-18 07:15:00,0.8661,0.86735,0.86605,0.86721,70400000.0
2008-02-18 07:20:00,0.86698,0.86721,0.86691,0.86708,48000000.0
2008-02-18 07:25:00,0.86697,0.86734,0.86615,0.86729,71800000.0
2008-02-18 07:30:00,0.86723,0.86727,0.86651,0.86668,46400000.0
2008-02-18 07:35:00,0.86697,0.86716,0.86681,0.867,66800000.0
2008-02-18 07:40:00,0.86719,0.86727,0.86659,0.86717,67600000.0
2008-02-18 07:45:00,0.86674,0.86734,0.86674,0.86721,66600000.0
2008-02-18 07:50:00,0.86742,0.86778,0.86731,0.86765,51600000.0
2008-02-18 07:55:00,0.86762,0.86774,0.86693,0.86773,68400000.0
2008-02-18 08:00:00,0.86773,0.86773,0.86732,0.86769,69600000.0
2008-02-18 08:05:00,0.86764,0.86778,0.86741,0.86774,73400000.0
2008-02-18 08:10:00,0.86689,0.86781,0.86689,0.86781,42000000.0
2008-02-18 08:15:00,0.86728,0.86759,0.86718,0.86752,62400000.0
2008-02-18 08:20:00,0.86756,0.86784,0.86733,0.86748,66000000.0
2008-02-18 08:25:00,0.86758,0.86818,0.86692,0.86809,65600000.0
2008-02-18 08:30:00,0.86804,0.86817,0.8671,0.86739,56000000.0
2008-02-18 08:35:00,0.86776,0.86846,0.86776,0.86784,56800000.0
2008-02-18 08:40:00,0.86795,0.86809,0.86704,0.86796,57600000.0
2008-02-18 08:45:00,0.86788,0.86796,0.86713,0.86728,67200000.0
2008-02-18 08:50:00,0.86768,0.86791,0.86703,0.86786,64000000.0
2008-02-18 08:55:00,0.86793,0.8685,0.86782,0.86845,66600000.0
2008-02-18 09:00:00,0.86846,0.86851,0.86781,0.86836,68000000.0
2008-02-18 09:05:00,0.86832,0.86901,0.86832,0.86899,80400000.0
2008-02-18 09:10:00,0.86889,0.86914,0.86833,0.86854,64000000.0
2008-02-18 09:15:00,0.86912,0.86946,0.86886,0.86915,73600000.0
2008-02-18 09:20:00,0.86915,0.86915,0.86839,0.86898,65600000.0
2008-02-18 09:25:00,0.8689,0.86951,0.86863,0.86951,70800000.0
2008-02-18 09:30:00,0.86951,0.86951,0.86828,0.86936,75200000.0
2008-02-18 09:35:00,0.86948,0.8695,0.86893,0.86896,65600000.0
2008-02-18 09:40:00,0.86881,0.86917,0.86853,0.86909,64000000.0
2008-02-18 09:45:00,0.86901,0.86945,0.86901,0.86912,57600000.0
2008-02-18 09:50:00,0.86914,0.86939,0.869,0.86938,67200000.0
2008-02-18 09:55:00,0.86942,0.86942,0.86862,0.86939,68800000.0
2008-02-18 10:00:00,0.86944,0.8697,0.86873,0.86918,62800000.0
2008-02-18 10:05:00,0.86936,0.86939,0.86894,0.86933,63800000.0
2008-02-18 10:10:00,0.86927,0.86986,0.8692,0.86973,68200000.0
2008-02-18 10:15:00,0.86972,0.8699,0.86941,0.86984,72000000.0
2008-02-18 10:20:00,0.86966,0.86966,0.86916,0.86916,68800000.0
2008-02-18 10:25:00,0.86927,0.86929,0.86899,0.86922,65600000.0
2008-02-18 10:30:00,0.8693,0.86968,0.86925,0.86945,59000000.0
2008-02-18 10:35:00,0.86935,0.86952,0.86906,0.86908,67000000.0
2008-02-18 10:40:00,0.86894,0.86937,0.86882,0.86899,67200000.0
2008-02-18 10:45:00,0.8691,0.86949,0.86903,0.86943,65400000.0
2008-02-18 10:50:00,0.86942,0.86958,0.86867,0.86878,62400000.0
2008-02-18 10:55:00,0.86889,0.86974,0.86889,0.86895,66600000.0
2008-02-18 11:00:00,0.86898,0.87011,0.86898,0.87011,65400000.0
2008-02-18 11:05:00,0.87001,0.87045,0.86976,0.8704,57600000.0
2008-02-18 11:10:00,0.8707,0.87097,0.87027,0.87092,76200000.0
2008-02-18 11:15:00,0.87085,0.87128,0.87085,0.87117,70800000.0
2008-02-18 11:20:00,0.87123,0.87199,0.87107,0.87186,72400000.0
2008-02-18 11:25:00,0.8718,0.87286,0.87154,0.87286,63200000.0
2008-02-18 11:30:00,0.87292,0.87311,0.87245,0.87309,70400000.0
2008-02-18 11:35:00,0.8732,0.8732,0.8728,0.87293,69200000.0
2008-02-18 11:40:00,0.87299,0.87323,0.87218,0.87318,62800000.0
2008-02-18 11:45:00,0.87323,0.87361,0.87264,0.87272,68200000.0
2008-02-18 11:50:00,0.87285,0.87318,0.87265,0.87301,72000000.0
2008-02-18 11:55:00,0.87278,0.873,0.87162,0.87242,67200000.0
2008-02-18 12:00:00,0.8726,0.87264,0.87227,0.87238,70800000.0
2008-02-18 12:05:00,0.87232,0.8725,0.87178,0.87178,70400000.0
2008-02-18 12:10:00,0.8719,0.87204,0.87171,0.87194,78800000.0
2008-02-18 12:15:00,0.87191,0.87221,0.87147,0.87221,67200000.0
2008-02-18 12:20:00,0.87226,0.87276,0.87195,0.87203,67200000.0
2008-02-18 12:25:00,0.87263,0.87276,0.87227,0.87275,61200000.0
2008-02-18 12:30:00,0.8727,0.87302,0.87247,0.87291,67200000.0
2008-02-18 12:35:00,0.87298,0.87298,0.87203,0.87235,73400000.0
2008-02-18 12:40:00,0.87255,0.87258,0.87132,0.87183,64000000.0
2008-02-18 12:45:00,0.87183,0.87257,0.8717,0.87257,62800000.0
2008-02-18 12:50:00,0.87264,0.87272,0.87203,0.87242,72400000.0
2008-02-18 12:55:00,0.87237,0.87271,0.87155,0.87251,61800000.0
2008-02-18 13:00:00,0.87258,0.87362,0.87256,0.87359,67200000.0
2008-02-18 13:05:00,0.87368,0.87374,0.87295,0.87366,67600000.0
2008-02-18 13:10:00,0.87369,0.87375,0.87325,0.87332,58000000.0
2008-02-18 13:15:00,0.87336,0.8734,0.87284,0.87294,60200000.0
2008-02-18 13:20:00,0.87307,0.87369,0.87303,0.87369,75600000.0
2008-02-18 13:25:00,0.87389,0.87418,0.87358,0.87409,66000000.0
2008-02-18 13:30:00,0.87444,0.87487,0.87426,0.8744,104800000.0
2008-02-18 13:35:00,0.8744,0.87494,0.87428,0.87454,124200000.0
2008-02-18 13:40:00,0.87477,0.87477,0.87379,0.87387,141600000.0
2008-02-18 13:45:00,0.8738,0.87421,0.8735,0.87375,121600000.0
2008-02-18 13:50:00,0.87394,0.8741,0.87366,0.87398,157200000.0
2008-02-18 13:55:00,0.87408,0.87444,0.87406,0.87428,129800000.0
2008-02-18 14:00:00,0.87434,0.87474,0.87393,0.87405,171600000.0
2008-02-18 14:05:00,0.87402,0.87441,0.87387,0.87441,149800000.0
2008-02-18 14:10:00,0.87425,0.8746,0.87388,0.87455,114600000.0
2008-02-18 14:15:00,0.87446,0.87486,0.87446,0.87467,185000000.0
2008-02-18 14:20:00,0.87465,0.8747,0.87403,0.87424,138000000.0
2008-02-18 14:25:00,0.87426,0.87436,0.87354,0.87436,107200000.0
2008-02-18 14:30:00,0.87449,0.87471,0.87439,0.8747,206800000.0
2008-02-18 14:35:00,0.87474,0.87498,0.87459,0.87495,181600000.0
2008-02-18 14:40:00,0.87491,0.87491,0.87421,0.87466,243600000.0
2008-02-18 14:45:00,0.87472,0.87493,0.87456,0.87469,152200000.0
2008-02-18 14:50:00,0.87464,0.87495,0.87445,0.87459,132800000.0
2008-02-18 14:55:00,0.87452,0.87517,0.87441,0.87504,101800000.0
2008-02-18 15:00:00,0.87488,0.87523,0.87488,0.8751,153000000.0
2008-02-18 15:05:00,0.87525,0.87567,0.87496,0.87567,127200000.0
2008-02-18 15:10:00,0.87568,0.87581,0.87457,0.87466,227800000.0
2008-02-18 15:15:00,0.87461,0.87488,0.87454,0.87473,92800000.0
2008-02-18 15:20:00,0.87472,0.87508,0.87467,0.87497,164600000.0
2008-02-18 15:25:00,0.87503,0.87527,0.87429,0.87527,192800000.0
2008-02-18 15:30:00,0.87425,0.87557,0.87398,0.87553,250800000.0
2008-02-18 15:35:00,0.87543,0.87543,0.87507,0.87514,197800000.0
2008-02-18 15:40:00,0.87523,0.87564,0.87497,0.87559,206800000.0
2008-02-18 15:45:00,0.87554,0.87583,0.87521,0.87529,123000000.0
2008-02-18 15:50:00,0.87538,0.87548,0.87514,0.87547,90000000.0
2008-02-18 15:55:00,0.87557,0.87564,0.87538,0.87551,144000000.0
2008-02-18 16:00:00,0.87553,0.87566,0.87526,0.87532,239600000.0
2008-02-18 16:05:00,0.87529,0.87553,0.8748,0.87548,199400000.0
2008-02-18 16:10:00,0.87541,0.87567,0.87541,0.87566,207800000.0
2008-02-18 16:15:00,0.87497,0.87574,0.87467,0.87542,168400000.0
2008-02-18 16:20:00,0.87535,0.87557,0.87521,0.8754,200400000.0
2008-02-18 16:25:00,0.87536,0.87615,0.87529,0.87613,170600000.0
2008-02-18 16:30:00,0.8761,0.87613,0.87549,0.87568,162400000.0
2008-02-18 16:35:00,0.87585,0.87585,0.87477,0.87494,227600000.0
2008-02-18 16:40:00,0.87549,0.8757,0.87545,0.87564,121800000.0
2008-02-18 16:45:00,0.87563,0.87563,0.87461,0.87497,317600000.0
2008-02-18 16:50:00,0.87509,0.87545,0.87486,0.87544,160400000.0
2008-02-18 16:55:00,0.87544,0.87559,0.87515,0.87533,196800000.0
2008-02-18 17:00:00,0.87539,0.8759,0.87539,0.87558,230600000.0
2008-02-18 17:05:00,0.87555,0.87584,0.87522,0.87538,182400000.0
2008-02-18 17:10:00,0.87536,0.87571,0.87514,0.87546,145800000.0
2008-02-18 17:15:00,0.87542,0.87681,0.87542,0.87668,103800000.0
2008-02-18 17:20:00,0.87664,0.87675,0.87643,0.87672,124000000.0
2008-02-18 17:25:00,0.87661,0.87692,0.87623,0.87652,201600000.0
2008-02-18 17:30:00,0.8765,0.87651,0.87632,0.87639,372600000.0
2008-02-18 17:35:00,0.8764,0.8764,0.87522,0.87561,204800000.0
2008-02-18 17:40:00,0.87557,0.87594,0.87504,0.87563,227200000.0
2008-02-18 17:45:00,0.87565,0.87575,0.87464,0.8754,307000000.0
2008-02-18 17:50:00,0.87534,0.87601,0.87523,0.8759,260200000.0
2008-02-18 17:55:00,0.87586,0.87586,0.87513,0.87513,267000000.0
2008-02-18 18:00:00,0.87514,0.87533,0.87489,0.87511,233000000.0
2008-02-18 18:05:00,0.87507,0.87518,0.87479,0.87488,318200000.0
2008-02-18 18:10:00,0.87487,0.87546,0.87456,0.87531,131600000.0
2008-02-18 18:15:00,0.87442,0.87513,0.87423,0.87423,227000000.0
2008-02-18 18:20:00,0.87498,0.87501,0.87453,0.87492,232400000.0
2008-02-18 18:25:00,0.87493,0.87544,0.87434,0.87544,145600000.0
2008-02-18 18:30:00,0.87577,0.87577,0.87532,0.87545,208000000.0
2008-02-18 18:35:00,0.87542,0.87554,0.87474,0.87491,176000000.0
2008-02-18 18:40:00,0.87508,0.87579,0.87504,0.87577,176400000.0
2008-02-18 18:45:00,0.87588,0.87593,0.87496,0.8758,136000000.0
2008-02-18 18:50:00,0.876,0.87653,0.8757,0.8765,145600000.0
2008-02-18 18:55:00,0.87658,0.87678,0.87652,0.87671,145600000.0
2008-02-18 19:00:00,0.87663,0.87687,0.87636,0.87687,134200000.0
2008-02-18 19:05:00,0.87684,0.87727,0.87652,0.87723,253600000.0
2008-02-18 19:10:00,0.87715,0.8772,0.87587,0.87587,123600000.0
2008-02-18 19:15:00,0.8761,0.87629,0.87552,0.87629,71400000.0
2008-02-18 19:20:00,0.87626,0.87641,0.87531,0.87545,117600000.0
2008-02-18 19:25:00,0.87591,0.87606,0.87542,0.87604,133600000.0
2008-02-18 19:30:00,0.87581,0.87581,0.87493,0.87498,86400000.0
2008-02-18 19:35:00,0.87509,0.87568,0.87488,0.8753,84200000.0
2008-02-18 19:40:00,0.87561,0.87563,0.87495,0.87506,93200000.0
2008-02-18 19:45:00,0.87506,0.87514,0.87394,0.87476,95000000.0
2008-02-18 19:50:00,0.87475,0.87478,0.87412,0.8743,75200000.0
2008-02-18 19:55:00,0.87475,0.87491,0.87404,0.87483,60800000.0
2008-02-18 20:00:00,0.87477,0.87491,0.87386,0.87477,73600000.0
2008-02-18 20:05:00,0.8748,0.8748,0.8738,0.87456,27200000.0
2008-02-18 20:10:00,0.87466,0.87466,0.87378,0.87408,87200000.0
2008-02-18 20:15:00,0.87476,0.87505,0.87441,0.87453,73600000.0
2008-02-18 20:20:00,0.87462,0.87499,0.87401,0.87499,78800000.0
2008-02-18 20:25:00,0.87501,0.8751,0.87435,0.87478,57400000.0
2008-02-18 20:30:00,0.87431,0.875,0.8742,0.87493,33600000.0
2008-02-18 20:35:00,0.87432,0.87511,0.874,0.87511,59200000.0
2008-02-18 20:40:00,0.87511,0.87511,0.87487,0.87504,67000000.0
2008-02-18 20:45:00,0.87495,0.87513,0.87436,0.87508,59200000.0
2008-02-18 20:50:00,0.87505,0.87522,0.87455,0.87464,64400000.0
2008-02-18 20:55:00,0.87483,0.87555,0.87459,0.87487,70400000.0
2008-02-18 21:00:00,0.87482,0.87542,0.87482,0.87482,64000000.0
2008-02-18 21:05:00,0.87482,0.87508,0.87463,0.87475,72800000.0
2008-02-18 21:10:00,0.87494,0.87512,0.87462,0.87512,69200000.0
2008-02-18 21:15:00,0.87511,0.87548,0.87477,0.87535,30800000.0
2008-02-18 21:20:00,0.8753,0.87533,0.87474,0.87531,54400000.0
2008-02-18 21:25:00,0.87549,0.87553,0.87524,0.87534,60800000.0
2008-02-18 21:30:00,0.87526,0.8754,0.87452,0.87519,63200000.0
2008-02-18 21:35:00,0.8753,0.87546,0.87502,0.8754,41600000.0
2008-02-18 21:40:00,0.875,0.87535,0.87476,0.87517,74000000.0
2008-02-18 21:45:00,0.8749,0.87511,0.87473,0.8749,70800000.0
2008-02-18 21:50:00,0.87535,0.87545,0.87461,0.87497,33600000.0
2008-02-18 21:55:00,0.87536,0.87552,0.87474,0.87475,70400000.0
2008-02-18 22:00:00,0.87475,0.87537,0.87475,0.87528,83000000.0
2008-02-18 22:05:00,0.87534,0.87537,0.87482,0.87482,43200000.0
2008-02-18 22:10:00,0.87476,0.87539,0.87476,0.87534,69600000.0
2008-02-18 22:15:00,0.87518,0.8754,0.87442,0.87514,62400000.0
2008-02-18 22:20:00,0.87544,0.87549,0.87455,0.87455,27200000.0
2008-02-18 22:25:00,0.8754,0.87545,0.87534,0.87538,40000000.0
2008-02-18 22:30:00,0.8747,0.87549,0.8746,0.87478,67200000.0
2008-02-18 22:35:00,0.87485,0.87528,0.87475,0.87478,36800000.0
2008-02-18 22:40:00,0.8754,0.87553,0.87519,0.87544,36800000.0
2008-02-18 22:45:00,0.87477,0.87598,0.8747,0.87598,74000000.0
2008-02-18 22:50:00,0.87586,0.87591,0.8752,0.8757,62800000.0
2008-02-18 22:55:00,0.8757,0.8757,0.87537,0.87537,48000000.0
2008-02-18 23:00:00,0.8746,0.87543,0.87457,0.87532,73000000.0
2008-02-18 23:05:00,0.87533,0.87537,0.8752,0.87537,51600000.0
2008-02-18 23:10:00,0.87539,0.87542,0.8752,0.8754,64000000.0
2008-02-18 23:15:00,0.87541,0.87541,0.87454,0.8754,65600000.0
2008-02-18 23:20:00,0.8749,0.8757,0.87458,0.87559,59200000.0
2008-02-18 23:25:00,0.87489,0.87562,0.87489,0.87552,27200000.0
2008-02-18 23:30:00,0.87465,0.8755,0.87405,0.87495,59200000.0
2008-02-18 23:35:00,0.87537,0.87558,0.8748,0.8748,43200000.0
2008-02-18 23:40:00,0.87546,0.87554,0.87514,0.87531,63200000.0
2008-02-18 23:45:00,0.8753,0.87569,0.87473,0.87554,70800000.0
2008-02-18 23:50:00,0.87524,0.87564,0.87524,0.8754,64400000.0
2008-02-18 23:55:00,0.8749,0.87609,0.87481,0.87575,81000000.0
2008-02-19 00:00:00,0.87568,0.87589,0.87546,0.87546,67200000.0
2008-02-19 00:05:00,0.87581,0.87648,0.87546,0.87648,50000000.0
2008-02-19 00:10:00,0.87665,0.87691,0.87621,0.87691,61200000.0
2008-02-19 00:15:00,0.87732,0.87809,0.87732,0.87748,70400000.0
2008-02-19 00:20:00,0.87735,0.87748,0.87707,0.87709,66800000.0
2008-02-19 00:25:00,0.87705,0.87723,0.87645,0.8765,66000000.0
2008-02-19 00:30:00,0.87695,0.87745,0.87695,0.87736,81600000.0
2008-02-19 00:35:00,0.87743,0.87744,0.87651,0.8766,56000000.0
2008-02-19 00:40:00,0.87708,0.87761,0.87708,0.87733,70400000.0
2008-02-19 00:45:00,0.87724,0.8774,0.87709,0.87709,68800000.0
2008-02-19 00:50:00,0.87713,0.87762,0.87713,0.87762,57600000.0
2008-02-19 00:55:00,0.87725,0.87761,0.87663,0.87685,62400000.0
2008-02-19 01:00:00,0.87695,0.87695,0.87632,0.87661,68800000.0
2008-02-19 01:05:00,0.87683,0.87712,0.87663,0.87663,65600000.0
2008-02-19 01:10:00,0.87659,0.87672,0.87571,0.87672,56000000.0
2008-02-19 01:15:00,0.87669,0.87723,0.87664,0.87707,63200000.0
2008-02-19 01:20:00,0.87681,0.87704,0.87639,0.87686,57600000.0
2008-02-19 01:25:00,0.87691,0.87694,0.87625,0.87671,73600000.0
2008-02-19 01:30:00,0.8761,0.8774,0.87605,0.8774,45200000.0
2008-02-19 01:35:00,0.87734,0.87752,0.87613,0.87679,73400000.0
2008-02-19 01:40:00,0.87662,0.87677,0.87632,0.87632,67000000.0
2008-02-19 01:45:00,0.87661,0.87681,0.8759,0.87667,56400000.0
2008-02-19 01:50:00,0.87674,0.87705,0.87601,0.87704,62400000.0
2008-02-19 01:55:00,0.87685,0.87713,0.87651,0.87713,100600000.0
2008-02-19 02:00:00,0.87715,0.87767,0.8769,0.87756,72000000.0
2008-02-19 02:05:00,0.87762,0.8778,0.8773,0.87759,69200000.0
2008-02-19 02:10:00,0.87767,0.87844,0.87764,0.87844,66000000.0
2008-02-19 02:15:00,0.87834,0.87842,0.87787,0.87814,62400000.0
2008-02-19 02:20:00,0.87812,0.87913,0.87812,0.87879,65600000.0
2008-02-19 02:25:00,0.8789,0.87896,0.87799,0.87818,56400000.0
2008-02-19 02:30:00,0.8782,0.8794,0.87791,0.87908,65600000.0
2008-02-19 02:35:00,0.87914,0.87925,0.87861,0.87883,62800000.0
2008-02-19 02:40:00,0.87883,0.87883,0.87764,0.87776,64000000.0
2008-02-19 02:45:00,0.87788,0.87804,0.87758,0.87758,60800000.0
2008-02-19 02:50:00,0.87746,0.87815,0.87714,0.87737,49600000.0
2008-02-19 02:55:00,0.87726,0.87732,0.87681,0.87696,64800000.0
2008-02-19 03:00:00,0.87709,0.87728,0.87649,0.87715,68800000.0
2008-02-19 03:05:00,0.87707,0.8771,0.87652,0.87684,59200000.0
2008-02-19 03:10:00,0.87673,0.8768,0.87652,0.87663,56000000.0
2008-02-19 03:15:00,0.87673,0.87692,0.87581,0.87598,68800000.0
2008-02-19 03:20:00,0.87606,0.87653,0.87604,0.87626,57000000.0
2008-02-19 03:25:00,0.87618,0.87697,0.87607,0.87619,63800000.0
2008-02-19 03:30:00,0.87615,0.87734,0.87607,0.87729,69200000.0
2008-02-19 03:35:00,0.87706,0.87727,0.8764,0.87691,57600000.0
2008-02-19 03:40:00,0.87692,0.87715,0.87631,0.87666,53800000.0
2008-02-19 03:45:00,0.87718,0.87731,0.87669,0.87682,60800000.0
2008-02-19 03:50:00,0.87649,0.87699,0.87649,0.87699,49400000.0
2008-02-19 03:55:00,0.87661,0.87724,0.87596,0.87714,61800000.0
2008-02-19 04:00:00,0.87714,0.87749,0.87682,0.87734,73600000.0
2008-02-19 04:05:00,0.87734,0.87759,0.87727,0.87746,57600000.0
2008-02-19 04:10:00,0.87746,0.87747,0.87579,0.87692,60800000.0
2008-02-19 04:15:00,0.87702,0.87702,0.87629,0.87668,68800000.0
2008-02-19 04:20:00,0.87669,0.87677,0.87626,0.87659,65600000.0
2008-02-19 04:25:00,0.87673,0.87711,0.87645,0.8766,49600000.0
2008-02-19 04:30:00,0.87722,0.87729,0.87642,0.8766,62400000.0
2008-02-19 04:35:00,0.87712,0.8773,0.87658,0.87687,68800000.0
2008-02-19 04:40:00,0.87685,0.87697,0.87618,0.87628,65600000.0
2008-02-19 04:45:00,0.87635,0.87664,0.87623,0.87645,16000000.0
2008-02-19 04:50:00,0.87686,0.87779,0.87581,0.87747,51200000.0
2008-02-19 04:55:00,0.87734,0.87734,0.87684,0.87709,70400000.0
2008-02-19 05:00:00,0.87716,0.87724,0.8768,0.8772,60800000.0
2008-02-19 05:05:00,0.87671,0.8773,0.87671,0.87704,54400000.0
2008-02-19 05:10:00,0.87735,0.87735,0.87675,0.8769,64400000.0
2008-02-19 05:15:00,0.87736,0.87743,0.87659,0.87684,61200000.0
2008-02-19 05:20:00,0.87723,0.87749,0.87693,0.87738,52800000.0
2008-02-19 05:25:00,0.87717,0.8776,0.87714,0.8774,67600000.0
2008-02-19 05:30:00,0.8776,0.87768,0.87735,0.87766,68800000.0
2008-02-19 05:35:00,0.87765,0.87767,0.87681,0.87754,54400000.0
2008-02-19 05:40:00,0.87721,0.87793,0.87692,0.87792,59600000.0
2008-02-19 05:45:00,0.87793,0.87798,0.87773,0.87773,51200000.0
2008-02-19 05:50:00,0.87773,0.87787,0.8775,0.8778,54400000.0
2008-02-19 05:55:00,0.87783,0.8782,0.87761,0.87811,73600000.0
2008-02-19 06:00:00,0.87816,0.87868,0.87765,0.87858,64000000.0
2008-02-19 06:05:00,0.87856,0.87874,0.87765,0.87779,75000000.0
2008-02-19 06:10:00,0.87847,0.8786,0.87817,0.87822,62400000.0
2008-02-19 06:15:00,0.87783,0.87831,0.8775,0.87776,63800000.0
2008-02-19 06:20:00,0.87833,0.87833,0.87748,0.87803,71600000.0
2008-02-19 06:25:00,0.87814,0.8782,0.87722,0.87794,62800000.0
2008-02-19 06:30:00,0.87818,0.87875,0.87797,0.87846,70400000.0
2008-02-19 06:35:00,0.87845,0.87853,0.87773,0.87785,70400000.0
2008-02-19 06:40:00,0.87828,0.87863,0.87806,0.87844,55200000.0
2008-02-19 06:45:00,0.87784,0.87862,0.87779,0.87833,61200000.0
2008-02-19 06:50:00,0.87846,0.87856,0.87767,0.87797,68800000.0
2008-02-19 06:55:00,0.87835,0.87853,0.87808,0.87843,70800000.0
2008-02-19 07:00:00,0.87847,0.87872,0.87804,0.87851,60000000.0
2008-02-19 07:05:00,0.87856,0.87856,0.87765,0.87768,60800000.0
2008-02-19 07:10:00,0.87843,0.87861,0.87774,0.87793,69200000.0
2008-02-19 07:15:00,0.8775,0.87833,0.8775,0.87817,71200000.0
2008-02-19 07:20:00,0.87802,0.87862,0.87786,0.87862,60800000.0
2008-02-19 07:25:00,0.8787,0.87878,0.87721,0.8783,72800000.0
2008-02-19 07:30:00,0.87829,0.87858,0.8778,0.87823,64000000.0
2008-02-19 07:35:00,0.87831,0.87831,0.87794,0.8781,65600000.0
2008-02-19 07:40:00,0.87822,0.87826,0.87804,0.87815,67200000.0
2008-02-19 07:45:00,0.87813,0.87813,0.87704,0.87714,67600000.0
2008-02-19 07:50:00,0.87714,0.87726,0.87683,0.87706,61800000.0
2008-02-19 07:55:00,0.87729,0.87752,0.87705,0.87706,67600000.0
2008-02-19 08:00:00,0.87705,0.87724,0.8764,0.8767,69600000.0
2008-02-19 08:05:00,0.87665,0.87712,0.87655,0.87668,73600000.0
2008-02-19 08:10:00,0.87681,0.87712,0.8766,0.87684,63800000.0
2008-02-19 08:15:00,0.87609,0.87688,0.87609,0.87671,62800000.0
2008-02-19 08:20:00,0.8766,0.87683,0.87586,0.87602,65000000.0
2008-02-19 08:25:00,0.87609,0.8762,0.87541,0.87566,65600000.0
2008-02-19 08:30:00,0.87517,0.87538,0.87481,0.87538,68200000.0
2008-02-19 08:35:00,0.87526,0.87585,0.87515,0.87518,56000000.0
2008-02-19 08:40:00,0.87525,0.87529,0.87412,0.87486,57600000.0
2008-02-19 08:45:00,0.87453,0.87508,0.87453,0.87502,67200000.0
2008-02-19 08:50:00,0.87503,0.87535,0.87496,0.87522,64000000.0
2008-02-19 08:55:00,0.87512,0.87512,0.87474,0.87484,67200000.0
2008-02-19 09:00:00,0.87474,0.87474,0.87372,0.87401,67000000.0
2008-02-19 09:05:00,0.87401,0.87475,0.87399,0.87467,80000000.0
2008-02-19 09:10:00,0.8744,0.87464,0.87402,0.87417,64000000.0
2008-02-19 09:15:00,0.87422,0.87422,0.87375,0.87409,74000000.0
2008-02-19 09:20:00,0.87413,0.87429,0.87354,0.87356,65600000.0
2008-02-19 09:25:00,0.87363,0.87376,0.87296,0.87375,70400000.0
2008-02-19 09:30:00,0.87376,0.87482,0.87373,0.8748,76000000.0
2008-02-19 09:35:00,0.87473,0.87473,0.87382,0.87405,65600000.0
2008-02-19 09:40:00,0.87411,0.87411,0.87319,0.87319,63800000.0
2008-02-19 09:45:00,0.87307,0.87349,0.87294,0.87345,58000000.0
2008-02-19 09:50:00,0.87338,0.87379,0.87329,0.87372,67200000.0
2008-02-19 09:55:00,0.87372,0.87406,0.87356,0.87401,68600000.0
2008-02-19 10:00:00,0.87374,0.87383,0.8734,0.87371,62400000.0
2008-02-19 10:05:00,0.8739,0.87423,0.87371,0.87395,63400000.0
2008-02-19 10:10:00,0.87382,0.87388,0.87339,0.87342,68800000.0
2008-02-19 10:15:00,0.87342,0.87379,0.87342,0.87379,71400000.0
2008-02-19 10:20:00,0.87381,0.87386,0.87333,0.8737,68800000.0
2008-02-19 10:25:00,0.87368,0.8739,0.87277,0.87385,65600000.0
2008-02-19 10:30:00,0.87359,0.87395,0.87335,0.87393,59200000.0
2008-02-19 10:35:00,0.87402,0.87424,0.87386,0.87411,67200000.0
2008-02-19 10:40:00,0.87405,0.87455,0.87375,0.87403,68000000.0
2008-02-19 10:45:00,0.87411,0.87418,0.87345,0.87367,65600000.0
2008-02-19 10:50:00,0.87355,0.87355,0.87291,0.87336,62400000.0
2008-02-19 10:55:00,0.87354,0.87395,0.87335,0.87387,66000000.0
2008-02-19 11:00:00,0.87395,0.87395,0.87335,0.87352,65600000.0
2008-02-19 11:05:00,0.87346,0.87422,0.87341,0.87391,57600000.0
2008-02-19 11:10:00,0.87396,0.87415,0.87352,0.87412,76800000.0
2008-02-19 11:15:00,0.87431,0.8746,0.87425,0.87453,70800000.0
2008-02-19 11:20:00,0.87465,0.87491,0.87413,0.87489,72000000.0
2008-02-19 11:25:00,0.87484,0.87496,0.87455,0.87484,62800000.0
2008-02-19 11:30:00,0.87481,0.87481,0.87448,0.87467,70400000.0
2008-02-19 11:35:00,0.87463,0.87489,0.87437,0.87465,69200000.0
2008-02-19 11:40:00,0.87469,0.87484,0.87266,0.87411,62800000.0
2008-02-19 11:45:00,0.87421,0.87505,0.87421,0.8749,68800000.0
2008-02-19 11:50:00,0.87479,0.87508,0.87464,0.875,71400000.0
2008-02-19 11:55:00,0.87469,0.87511,0.87401,0.8749,66600000.0
2008-02-19 12:00:00,0.87481,0.87534,0.87462,0.87534,71600000.0
2008-02-19 12:05:00,0.87517,0.87531,0.87499,0.87522,69800000.0
2008-02-19 12:10:00,0.87534,0.87574,0.87531,0.87553,78400000.0
2008-02-19 12:15:00,0.8755,0.87567,0.87545,0.8756,67200000.0
2008-02-19 12:20:00,0.87554,0.87554,0.87484,0.87499,67200000.0
2008-02-19 12:25:00,0.87477,0.87524,0.87473,0.87501,60800000.0
2008-02-19 12:30:00,0.87493,0.87505,0.87417,0.87456,67200000.0
2008-02-19 12:35:00,0.87455,0.87456,0.87415,0.87423,73400000.0
2008-02-19 12:40:00,0.87401,0.87401,0.87184,0.87265,64000000.0
2008-02-19 12:45:00,0.87268,0.87268,0.87209,0.87209,62400000.0
2008-02-19 12:50:00,0.87215,0.87253,0.87178,0.87249,72000000.0
2008-02-19 12:55:00,0.87213,0.87259,0.87137,0.87259,62800000.0
2008-02-19 13:00:00,0.87266,0.87309,0.87247,0.87259,67600000.0
2008-02-19 13:05:00,0.87257,0.87353,0.87246,0.87353,67000000.0
2008-02-19 13:10:00,0.87355,0.8741,0.87355,0.87385,57600000.0
2008-02-19 13:15:00,0.87394,0.87423,0.87382,0.8741,61200000.0
2008-02-19 13:20:00,0.8739,0.8739,0.87317,0.87383,74600000.0
2008-02-19 13:25:00,0.87393,0.87393,0.87353,0.87359,65000000.0
2008-02-19 13:30:00,0.87362,0.87383,0.87343,0.87347,103400000.0
2008-02-19 13:35:00,0.87346,0.87428,0.87346,0.87411,125200000.0
2008-02-19 13:40:00,0.87419,0.87499,0.87418,0.87456,139600000.0
2008-02-19 13:45:00,0.87449,0.87457,0.87422,0.87457,121400000.0
2008-02-19 13:50:00,0.87447,0.87453,0.87435,0.87435,158000000.0
2008-02-19 13:55:00,0.87438,0.87489,0.87434,0.87479,129000000.0
2008-02-19 14:00:00,0.87486,0.87502,0.87453,0.87453,172000000.0
2008-02-19 14:05:00,0.87437,0.87437,0.87405,0.87433,150200000.0
2008-02-19 14:10:00,0.87451,0.87494,0.87419,0.87457,115000000.0
2008-02-19 14:15:00,0.87454,0.87517,0.87454,0.87469,185400000.0
2008-02-19 14:20:00,0.87476,0.87483,0.87435,0.87438,137600000.0
2008-02-19 14:25:00,0.87444,0.87457,0.8741,0.87445,106600000.0
2008-02-19 14:30:00,0.87441,0.87505,0.87433,0.87483,208800000.0
2008-02-19 14:35:00,0.87475,0.87503,0.87451,0.875,182400000.0
2008-02-19 14:40:00,0.87499,0.87541,0.87427,0.87541,245600000.0
2008-02-19 14:45:00,0.87544,0.87636,0.87544,0.87602,152800000.0
2008-02-19 14:50:00,0.87606,0.87606,0.87499,0.87513,133600000.0
2008-02-19 14:55:00,0.87529,0.87617,0.87529,0.87544,102400000.0
2008-02-19 15:00:00,0.87546,0.87552,0.87524,0.87526,152400000.0
2008-02-19 15:05:00,0.87523,0.87529,0.8742,0.87477,126200000.0
2008-02-19 15:10:00,0.87459,0.87519,0.87452,0.87519,227200000.0
2008-02-19 15:15:00,0.87518,0.87635,0.8751,0.87635,93000000.0
2008-02-19 15:20:00,0.87643,0.87654,0.87634,0.87644,165200000.0
2008-02-19 15:25:00,0.87645,0.87709,0.87604,0.87694,194000000.0
2008-02-19 15:30:00,0.87582,0.87701,0.87537,0.87672,250200000.0
2008-02-19 15:35:00,0.87672,0.87705,0.8766,0.87676,197800000.0
2008-02-19 15:40:00,0.87678,0.87678,0.87601,0.87601,206800000.0
2008-02-19 15:45:00,0.87593,0.87598,0.87555,0.87557,125200000.0
2008-02-19 15:50:00,0.87563,0.87574,0.87514,0.87518,90000000.0
2008-02-19 15:55:00,0.87532,0.8754,0.8745,0.87493,144000000.0
2008-02-19 16:00:00,0.87505,0.87505,0.87459,0.87467,238400000.0
2008-02-19 16:05:00,0.87471,0.87518,0.87465,0.87478,200400000.0
2008-02-19 16:10:00,0.87485,0.87519,0.8747,0.8747,207200000.0
2008-02-19 16:15:00,0.87473,0.87532,0.87466,0.87532,169000000.0
2008-02-19 16:20:00,0.87537,0.87542,0.87477,0.87477,200000000.0
2008-02-19 16:25:00,0.87486,0.87582,0.87486,0.87538,170600000.0
2008-02-19 16:30:00,0.87545,0.87584,0.87533,0.87558,164400000.0
2008-02-19 16:35:00,0.87551,0.87567,0.87443,0.87451,227400000.0
2008-02-19 16:40:00,0.87456,0.87468,0.87435,0.87442,114000000.0
2008-02-19 16:45:00,0.87478,0.87495,0.87417,0.8743,318600000.0
2008-02-19 16:50:00,0.87442,0.87466,0.87386,0.87407,154000000.0
2008-02-19 16:55:00,0.87418,0.87457,0.8741,0.87417,196200000.0
2008-02-19 17:00:00,0.87413,0.87432,0.87391,0.87398,232000000.0
2008-02-19 17:05:00,0.87385,0.87423,0.87381,0.87422,181800000.0
2008-02-19 17:10:00,0.87419,0.87451,0.87362,0.87429,145600000.0
2008-02-19 17:15:00,0.87427,0.87503,0.87427,0.87495,104400000.0
2008-02-19 17:20:00,0.87503,0.87537,0.87483,0.87528,124000000.0
2008-02-19 17:25:00,0.87516,0.87546,0.87516,0.87532,200200000.0
2008-02-19 17:30:00,0.87535,0.87537,0.87439,0.87439,373200000.0
2008-02-19 17:35:00,0.87446,0.87446,0.87389,0.87403,205000000.0
2008-02-19 17:40:00,0.87401,0.87407,0.87361,0.87373,227800000.0
2008-02-19 17:45:00,0.87358,0.8736,0.87217,0.8736,305800000.0
2008-02-19 17:50:00,0.87367,0.87382,0.87345,0.87358,261200000.0
2008-02-19 17:55:00,0.87371,0.8743,0.87371,0.87403,267000000.0
2008-02-19 18:00:00,0.87413,0.87436,0.87383,0.87406,234000000.0
2008-02-19 18:05:00,0.87382,0.87382,0.87266,0.87269,320400000.0
2008-02-19 18:10:00,0.8724,0.8724,0.87144,0.87215,131000000.0
2008-02-19 18:15:00,0.87198,0.87238,0.87177,0.87192,228400000.0
2008-02-19 18:20:00,0.87187,0.87216,0.87184,0.87207,233600000.0
2008-02-19 18:25:00,0.8721,0.87223,0.87109,0.87142,144400000.0
2008-02-19 18:30:00,0.87162,0.87242,0.87149,0.87242,208000000.0
2008-02-19 18:35:00,0.87255,0.87348,0.87242,0.87343,176400000.0
2008-02-19 18:40:00,0.87357,0.87379,0.87338,0.87347,177800000.0
2008-02-19 18:45:00,0.87345,0.874,0.87259,0.87311,136400000.0
2008-02-19 18:50:00,0.87311,0.87374,0.87276,0.8736,146800000.0
2008-02-19 18:55:00,0.87351,0.87351,0.87324,0.87328,146000000.0
2008-02-19 19:00:00,0.87324,0.87338,0.87313,0.87331,134200000.0
2008-02-19 19:05:00,0.87331,0.87387,0.87313,0.87382,252600000.0
2008-02-19 19:10:00,0.87382,0.87434,0.87382,0.87403,123600000.0
2008-02-19 19:15:00,0.87347,0.87401,0.87341,0.87379,83200000.0
2008-02-19 19:20:00,0.87381,0.87435,0.87379,0.87433,116200000.0
2008-02-19 19:25:00,0.87425,0.87425,0.87389,0.8742,127200000.0
2008-02-19 19:30:00,0.87416,0.87436,0.87402,0.87426,86400000.0
2008-02-19 19:35:00,0.87433,0.87443,0.87385,0.8742,93600000.0
2008-02-19 19:40:00,0.87414,0.87457,0.87413,0.87454,93200000.0
2008-02-19 19:45:00,0.87449,0.87456,0.874,0.87444,81600000.0
2008-02-19 19:50:00,0.8744,0.8749,0.8743,0.87451,75400000.0
2008-02-19 19:55:00,0.87448,0.87458,0.874,0.874,60800000.0
2008-02-19 20:00:00,0.87405,0.87457,0.87333,0.87416,73600000.0
2008-02-19 20:05:00,0.87431,0.8744,0.87367,0.87428,59200000.0
2008-02-19 20:10:00,0.87388,0.87479,0.87388,0.87479,86400000.0
2008-02-19 20:15:00,0.875,0.87557,0.87488,0.87553,73600000.0
2008-02-19 20:20:00,0.87495,0.87542,0.87466,0.87536,78200000.0
2008-02-19 20:25:00,0.87532,0.8758,0.87528,0.8758,67200000.0
2008-02-19 20:30:00,0.87517,0.87586,0.87512,0.87575,59000000.0
2008-02-19 20:35:00,0.87583,0.87592,0.87535,0.8757,59200000.0
2008-02-19 20:40:00,0.87556,0.87556,0.87499,0.87504,67600000.0
2008-02-19 20:45:00,0.87484,0.87505,0.87443,0.87476,67600000.0
2008-02-19 20:50:00,0.87468,0.8752,0.8745,0.87519,64400000.0
2008-02-19 20:55:00,0.87509,0.87538,0.87456,0.87517,63200000.0
2008-02-19 21:00:00,0.87529,0.87539,0.8748,0.87488,63400000.0
2008-02-19 21:05:00,0.87528,0.87539,0.87432,0.87474,72400000.0
2008-02-19 21:10:00,0.87449,0.87487,0.87436,0.87479,68800000.0
2008-02-19 21:15:00,0.87452,0.87463,0.8741,0.87463,40400000.0
2008-02-19 21:20:00,0.87466,0.87466,0.87411,0.87448,54400000.0
2008-02-19 21:25:00,0.8747,0.87496,0.87443,0.87455,60200000.0
2008-02-19 21:30:00,0.87453,0.8751,0.87439,0.87487,68800000.0
2008-02-19 21:35:00,0.87461,0.87478,0.87441,0.87449,69200000.0
2008-02-19 21:40:00,0.87451,0.87488,0.8745,0.87461,73000000.0
2008-02-19 21:45:00,0.87397,0.87455,0.87389,0.87408,69800000.0
2008-02-19 21:50:00,0.87413,0.87413,0.87304,0.87371,57600000.0
2008-02-19 21:55:00,0.87394,0.87415,0.87362,0.87387,119400000.0
2008-02-19 22:00:00,0.87352,0.87359,0.87324,0.87324,84400000.0
2008-02-19 22:05:00,0.873,0.87353,0.873,0.87336,104000000.0
2008-02-19 22:10:00,0.87341,0.8736,0.8728,0.8736,68600000.0
2008-02-19 22:15:00,0.87338,0.87361,0.87301,0.87337,62800000.0
2008-02-19 22:20:00,0.87343,0.87355,0.87313,0.87323,57600000.0
2008-02-19 22:25:00,0.87275,0.87315,0.87202,0.87218,84600000.0
2008-02-19 22:30:00,0.87197,0.8724,0.8718,0.87209,87200000.0
2008-02-19 22:35:00,0.87162,0.87301,0.87162,0.87266,87800000.0
2008-02-19 22:40:00,0.872,0.8725,0.87192,0.87233,66000000.0
2008-02-19 22:45:00,0.87263,0.87278,0.8714,0.8714,74000000.0
2008-02-19 22:50:00,0.87155,0.87211,0.87124,0.87168,67200000.0
2008-02-19 22:55:00,0.87112,0.87201,0.87098,0.87195,61200000.0
2008-02-19 23:00:00,0.87193,0.87238,0.87191,0.87221,86800000.0
2008-02-19 23:05:00,0.87222,0.8724,0.87181,0.87183,51200000.0
2008-02-19 23:10:00,0.87181,0.87183,0.87099,0.87168,51200000.0
2008-02-19 23:15:00,0.87129,0.8721,0.87129,0.87176,51200000.0
2008-02-19 23:20:00,0.87152,0.87271,0.87094,0.87268,59200000.0
2008-02-19 23:25:00,0.87278,0.87284,0.87226,0.87245,64400000.0
2008-02-19 23:30:00,0.87218,0.8725,0.87152,0.87217,84800000.0
2008-02-19 23:35:00,0.87237,0.87237,0.8716,0.87223,62400000.0
2008-02-19 23:40:00,0.87212,0.87222,0.8713,0.87198,48400000.0
2008-02-19 23:45:00,0.87137,0.87237,0.87137,0.87214,62800000.0
2008-02-19 23:50:00,0.87214,0.87215,0.87112,0.87115,62400000.0
2008-02-19 23:55:00,0.87103,0.87153,0.87048,0.87146,82000000.0
2008-02-20 00:00:00,0.87148,0.87156,0.87104,0.87104,67200000.0
2008-02-20 00:05:00,0.87144,0.87168,0.87116,0.87154,36800000.0
2008-02-20 00:10:00,0.87127,0.8717,0.87127,0.87133,46800000.0
2008-02-20 00:15:00,0.8715,0.87169,0.87103,0.87159,66400000.0
2008-02-20 00:20:00,0.87162,0.87201,0.87159,0.87201,44800000.0
2008-02-20 00:25:00,0.87218,0.87262,0.87197,0.87262,66400000.0
2008-02-20 00:30:00,0.87239,0.87276,0.87212,0.87248,81600000.0
2008-02-20 00:35:00,0.87201,0.8727,0.8717,0.8727,48000000.0
2008-02-20 00:40:00,0.87238,0.87261,0.87231,0.87258,70400000.0
2008-02-20 00:45:00,0.87256,0.87306,0.87246,0.87295,68800000.0
2008-02-20 00:50:00,0.873,0.8737,0.87275,0.87366,57600000.0
2008-02-20 00:55:00,0.87347,0.87347,0.87258,0.87331,40400000.0
2008-02-20 01:00:00,0.87271,0.87342,0.87271,0.87283,68800000.0
2008-02-20 01:05:00,0.87286,0.87316,0.87229,0.87292,66000000.0
2008-02-20 01:10:00,0.87297,0.87389,0.87291,0.87389,56000000.0
2008-02-20 01:15:00,0.87396,0.87402,0.87377,0.87385,65600000.0
2008-02-20 01:20:00,0.87373,0.87419,0.87353,0.87417,54400000.0
2008-02-20 01:25:00,0.8742,0.87428,0.87371,0.87371,73000000.0
2008-02-20 01:30:00,0.87369,0.87381,0.87351,0.87373,45200000.0
2008-02-20 01:35:00,0.87332,0.87368,0.87252,0.87342,74000000.0
2008-02-20 01:40:00,0.87338,0.87354,0.87275,0.87344,59200000.0
2008-02-20 01:45:00,0.87343,0.87356,0.8733,0.87351,54800000.0
2008-02-20 01:50:00,0.87349,0.87357,0.87263,0.8735,38400000.0
2008-02-20 01:55:00,0.87345,0.87376,0.87282,0.87376,83600000.0
2008-02-20 02:00:00,0.87378,0.874,0.87309,0.87394,72000000.0
2008-02-20 02:05:00,0.87396,0.87396,0.87367,0.87374,68800000.0
2008-02-20 02:10:00,0.87376,0.87376,0.87337,0.87345,67200000.0
2008-02-20 02:15:00,0.87345,0.87369,0.87288,0.87335,62800000.0
2008-02-20 02:20:00,0.87338,0.87354,0.87296,0.87299,66000000.0
2008-02-20 02:25:00,0.873,0.87315,0.87214,0.87295,44800000.0
2008-02-20 02:30:00,0.87296,0.87296,0.87217,0.8728,65600000.0
2008-02-20 02:35:00,0.87205,0.87281,0.87198,0.87234,62400000.0
2008-02-20 02:40:00,0.87204,0.8724,0.8711,0.87126,64000000.0
2008-02-20 02:45:00,0.87134,0.87155,0.87084,0.87155,61200000.0
2008-02-20 02:50:00,0.87154,0.87253,0.87154,0.87222,52800000.0
2008-02-20 02:55:00,0.87216,0.87364,0.87216,0.87347,64000000.0
2008-02-20 03:00:00,0.87359,0.8736,0.87238,0.87304,64000000.0
2008-02-20 03:05:00,0.8732,0.87333,0.87291,0.87293,60000000.0
2008-02-20 03:10:00,0.87281,0.87281,0.8722,0.8726,68800000.0
2008-02-20 03:15:00,0.87189,0.87263,0.87189,0.87251,61200000.0
2008-02-20 03:20:00,0.8722,0.87304,0.87208,0.87251,67200000.0
2008-02-20 03:25:00,0.87259,0.87272,0.87181,0.8719,60800000.0
2008-02-20 03:30:00,0.87166,0.87212,0.87111,0.87118,68800000.0
2008-02-20 03:35:00,0.87133,0.87182,0.87119,0.8717,57600000.0
2008-02-20 03:40:00,0.8717,0.87196,0.87168,0.87196,49600000.0
2008-02-20 03:45:00,0.87201,0.87203,0.87149,0.87189,61400000.0
2008-02-20 03:50:00,0.87196,0.87204,0.87152,0.8716,49600000.0
2008-02-20 03:55:00,0.87159,0.87168,0.87083,0.87094,62400000.0
2008-02-20 04:00:00,0.87089,0.87089,0.87053,0.8707,65400000.0
2008-02-20 04:05:00,0.87068,0.87096,0.87032,0.87091,57600000.0
2008-02-20 04:10:00,0.87046,0.87126,0.86977,0.87087,62400000.0
2008-02-20 04:15:00,0.87093,0.87118,0.87037,0.871,68800000.0
2008-02-20 04:20:00,0.87096,0.87133,0.87089,0.87103,66000000.0
2008-02-20 04:25:00,0.87074,0.87153,0.87055,0.87141,59200000.0
2008-02-20 04:30:00,0.87128,0.87141,0.87104,0.87113,62400000.0
2008-02-20 04:35:00,0.87096,0.87194,0.87088,0.87174,69200000.0
2008-02-20 04:40:00,0.87169,0.87287,0.87169,0.87247,65000000.0
2008-02-20 04:45:00,0.87254,0.87257,0.87191,0.87257,64000000.0
2008-02-20 04:50:00,0.87271,0.87302,0.87131,0.87203,59200000.0
2008-02-20 04:55:00,0.8722,0.87223,0.87183,0.87201,62600000.0
2008-02-20 05:00:00,0.87208,0.8721,0.87153,0.87171,60200000.0
2008-02-20 05:05:00,0.87164,0.87199,0.87128,0.87144,62400000.0
2008-02-20 05:10:00,0.87142,0.87179,0.87104,0.87179,64000000.0
2008-02-20 05:15:00,0.87123,0.87178,0.87123,0.87176,56000000.0
2008-02-20 05:20:00,0.87186,0.87211,0.87161,0.87196,64400000.0
2008-02-20 05:25:00,0.87164,0.87211,0.8715,0.87203,67000000.0
2008-02-20 05:30:00,0.87151,0.87225,0.87132,0.87221,69200000.0
2008-02-20 05:35:00,0.87221,0.87254,0.87171,0.8722,59200000.0
2008-02-20 05:40:00,0.87225,0.87225,0.87155,0.87205,59000000.0
2008-02-20 05:45:00,0.87137,0.87215,0.87137,0.87215,51600000.0
2008-02-20 05:50:00,0.87189,0.87229,0.8718,0.87213,54400000.0
2008-02-20 05:55:00,0.8721,0.87218,0.87138,0.87166,74400000.0
2008-02-20 06:00:00,0.87124,0.87124,0.87008,0.87017,64000000.0
2008-02-20 06:05:00,0.87025,0.87031,0.86953,0.87031,75000000.0
2008-02-20 06:10:00,0.87017,0.87089,0.87,0.87086,62800000.0
2008-02-20 06:15:00,0.87095,0.87132,0.87075,0.87096,64400000.0
2008-02-20 06:20:00,0.87085,0.87085,0.87,0.87014,70400000.0
2008-02-20 06:25:00,0.87004,0.87032,0.86907,0.86976,62800000.0
2008-02-20 06:30:00,0.86999,0.87051,0.8697,0.87034,70400000.0
2008-02-20 06:35:00,0.87047,0.87054,0.8699,0.87,70200000.0
2008-02-20 06:40:00,0.86997,0.87021,0.86962,0.8701,71600000.0
2008-02-20 06:45:00,0.86949,0.87054,0.86949,0.86988,59200000.0
2008-02-20 06:50:00,0.87047,0.87061,0.86973,0.87018,68000000.0
2008-02-20 06:55:00,0.8702,0.87023,0.86972,0.87004,70800000.0
2008-02-20 07:00:00,0.86997,0.87018,0.86939,0.86975,59600000.0
2008-02-20 07:05:00,0.8701,0.87029,0.86988,0.87029,60800000.0
2008-02-20 07:10:00,0.87029,0.8705,0.87021,0.87026,68800000.0
2008-02-20 07:15:00,0.86987,0.87047,0.86966,0.87028,70400000.0
2008-02-20 07:20:00,0.87018,0.8704,0.87001,0.87029,60800000.0
2008-02-20 07:25:00,0.87025,0.87025,0.86885,0.86922,71800000.0
2008-02-20 07:30:00,0.86975,0.87011,0.86947,0.8699,64000000.0
2008-02-20 07:35:00,0.86993,0.87002,0.86931,0.86992,65600000.0
2008-02-20 07:40:00,0.87014,0.8704,0.86994,0.87036,67200000.0
2008-02-20 07:45:00,0.87013,0.87054,0.86975,0.87013,67200000.0
2008-02-20 07:50:00,0.87011,0.87018,0.86926,0.86926,61800000.0
2008-02-20 07:55:00,0.86974,0.86988,0.8695,0.86959,67200000.0
2008-02-20 08:00:00,0.86936,0.8699,0.86885,0.86948,68800000.0
2008-02-20 08:05:00,0.8695,0.86962,0.86869,0.86878,73000000.0
2008-02-20 08:10:00,0.86937,0.86944,0.86893,0.86907,64400000.0
2008-02-20 08:15:00,0.86898,0.86913,0.86875,0.86901,62400000.0
2008-02-20 08:20:00,0.86904,0.86934,0.86792,0.86825,65600000.0
2008-02-20 08:25:00,0.86855,0.869,0.86819,0.869,65600000.0
2008-02-20 08:30:00,0.869,0.86905,0.86875,0.86899,69200000.0
2008-02-20 08:35:00,0.86896,0.86942,0.86896,0.86928,56000000.0
2008-02-20 08:40:00,0.8693,0.86958,0.86835,0.86946,58000000.0
2008-02-20 08:45:00,0.86944,0.86966,0.86919,0.86921,67200000.0
2008-02-20 08:50:00,0.86939,0.87006,0.86927,0.86979,64000000.0
2008-02-20 08:55:00,0.8697,0.86989,0.86933,0.86956,67600000.0
2008-02-20 09:00:00,0.86957,0.86962,0.86925,0.86929,67600000.0
2008-02-20 09:05:00,0.86934,0.86994,0.86931,0.86993,78800000.0
2008-02-20 09:10:00,0.86991,0.87018,0.86956,0.87012,64000000.0
2008-02-20 09:15:00,0.87041,0.87064,0.86948,0.87002,73600000.0
2008-02-20 09:20:00,0.87001,0.87038,0.86987,0.87016,65600000.0
2008-02-20 09:25:00,0.87019,0.87039,0.86982,0.87024,70200000.0
2008-02-20 09:30:00,0.87022,0.87129,0.86922,0.87127,75600000.0
2008-02-20 09:35:00,0.87152,0.87171,0.87127,0.87153,65600000.0
2008-02-20 09:40:00,0.8715,0.87202,0.8713,0.87196,64400000.0
2008-02-20 09:45:00,0.87215,0.87226,0.87107,0.87186,57600000.0
2008-02-20 09:50:00,0.87194,0.87195,0.87133,0.87155,67200000.0
2008-02-20 09:55:00,0.87161,0.87161,0.8706,0.87121,68400000.0
2008-02-20 10:00:00,0.8717,0.87191,0.87126,0.87183,62400000.0
2008-02-20 10:05:00,0.87189,0.87275,0.87178,0.87231,64400000.0
2008-02-20 10:10:00,0.87248,0.87303,0.87247,0.87297,68200000.0
2008-02-20 10:15:00,0.87289,0.873,0.87235,0.87259,71400000.0
2008-02-20 10:20:00,0.87265,0.87292,0.87248,0.87288,68800000.0
2008-02-20 10:25:00,0.87304,0.87342,0.87276,0.87276,65600000.0
2008-02-20 10:30:00,0.87267,0.87278,0.87222,0.87274,59000000.0
2008-02-20 10:35:00,0.87276,0.87362,0.87276,0.87362,67600000.0
2008-02-20 10:40:00,0.87371,0.87386,0.87312,0.8737,67200000.0
2008-02-20 10:45:00,0.87372,0.8744,0.87355,0.8736,66400000.0
2008-02-20 10:50:00,0.87366,0.8738,0.87321,0.87335,62800000.0
2008-02-20 10:55:00,0.87356,0.87387,0.87345,0.8736,67200000.0
2008-02-20 11:00:00,0.87375,0.87399,0.87371,0.87399,65600000.0
2008-02-20 11:05:00,0.87395,0.87395,0.87274,0.87288,57600000.0
2008-02-20 11:10:00,0.87281,0.87289,0.87212,0.87212,76800000.0
2008-02-20 11:15:00,0.87213,0.87288,0.87199,0.87288,70400000.0
2008-02-20 11:20:00,0.87287,0.87357,0.87284,0.87309,72400000.0
2008-02-20 11:25:00,0.87307,0.87399,0.87307,0.87366,62400000.0
2008-02-20 11:30:00,0.87367,0.87367,0.8733,0.87344,69200000.0
2008-02-20 11:35:00,0.87345,0.87395,0.87343,0.8738,68800000.0
2008-02-20 11:40:00,0.8739,0.87437,0.87313,0.874,62800000.0
2008-02-20 11:45:00,0.87403,0.87424,0.87369,0.87413,69600000.0
2008-02-20 11:50:00,0.87413,0.87413,0.87325,0.87357,72000000.0
2008-02-20 11:55:00,0.87341,0.87425,0.873,0.87393,67600000.0
2008-02-20 12:00:00,0.874,0.87428,0.87393,0.87428,70400000.0
2008-02-20 12:05:00,0.87392,0.87438,0.87392,0.87431,70800000.0
2008-02-20 12:10:00,0.87433,0.87442,0.87371,0.87423,77800000.0
2008-02-20 12:15:00,0.87415,0.87441,0.87359,0.87361,68000000.0
2008-02-20 12:20:00,0.87363,0.87443,0.8734,0.87385,67200000.0
2008-02-20 12:25:00,0.87363,0.87382,0.87355,0.87365,60200000.0
2008-02-20 12:30:00,0.87353,0.87354,0.87311,0.8735,67600000.0
2008-02-20 12:35:00,0.8736,0.87424,0.8736,0.87404,73000000.0
2008-02-20 12:40:00,0.87405,0.87446,0.87405,0.87424,63400000.0
2008-02-20 12:45:00,0.8744,0.87503,0.87438,0.87491,62800000.0
2008-02-20 12:50:00,0.87489,0.87518,0.87422,0.87518,72000000.0
2008-02-20 12:55:00,0.87477,0.87542,0.87425,0.87508,62400000.0
2008-02-20 13:00:00,0.87499,0.87499,0.8745,0.87471,67200000.0
2008-02-20 13:05:00,0.87477,0.87479,0.87426,0.87439,66000000.0
2008-02-20 13:10:00,0.87444,0.87448,0.87336,0.87336,57600000.0
2008-02-20 13:15:00,0.87386,0.87403,0.87372,0.87394,60800000.0
2008-02-20 13:20:00,0.87397,0.87412,0.87376,0.87381,75600000.0
2008-02-20 13:25:00,0.87388,0.87388,0.87365,0.87378,65600000.0
2008-02-20 13:30:00,0.87378,0.87388,0.87355,0.8738,104000000.0
2008-02-20 13:35:00,0.87372,0.87382,0.87293,0.87352,124800000.0
2008-02-20 13:40:00,0.87354,0.87362,0.8732,0.87324,140000000.0
2008-02-20 13:45:00,0.87337,0.87351,0.87303,0.87317,122000000.0
2008-02-20 13:50:00,0.87328,0.87405,0.87328,0.87391,156800000.0
2008-02-20 13:55:00,0.87385,0.87464,0.87363,0.87428,129000000.0
2008-02-20 14:00:00,0.87426,0.87459,0.87407,0.87407,171400000.0
2008-02-20 14:05:00,0.87391,0.87406,0.87347,0.87373,151200000.0
2008-02-20 14:10:00,0.87372,0.87412,0.87351,0.87407,116400000.0
2008-02-20 14:15:00,0.87373,0.87423,0.87326,0.87419,186000000.0
2008-02-20 14:20:00,0.87416,0.87443,0.87382,0.87442,136600000.0
2008-02-20 14:25:00,0.87437,0.87485,0.8743,0.87484,107400000.0
2008-02-20 14:30:00,0.87499,0.87499,0.87436,0.87436,208200000.0
2008-02-20 14:35:00,0.87442,0.87468,0.87404,0.87428,182400000.0
2008-02-20 14:40:00,0.8744,0.8744,0.87377,0.87407,244800000.0
2008-02-20 14:45:00,0.8741,0.87433,0.8737,0.87396,152400000.0
2008-02-20 14:50:00,0.87407,0.87427,0.87366,0.87371,132800000.0
2008-02-20 14:55:00,0.87357,0.87366,0.87329,0.87348,101800000.0
2008-02-20 15:00:00,0.87335,0.8739,0.87259,0.87381,154400000.0
2008-02-20 15:05:00,0.87382,0.87399,0.87293,0.87359,126800000.0
2008-02-20 15:10:00,0.87356,0.8737,0.87285,0.87315,227800000.0
2008-02-20 15:15:00,0.87322,0.87322,0.8726,0.87283,92200000.0
2008-02-20 15:20:00,0.87277,0.87277,0.87155,0.87236,163600000.0
2008-02-20 15:25:00,0.87215,0.87244,0.87118,0.87208,193600000.0
2008-02-20 15:30:00,0.87088,0.87255,0.87048,0.87251,251200000.0
2008-02-20 15:35:00,0.87269,0.87272,0.87065,0.87065,198200000.0
2008-02-20 15:40:00,0.87053,0.87119,0.86971,0.87108,208000000.0
2008-02-20 15:45:00,0.87109,0.87124,0.87065,0.87095,125000000.0
2008-02-20 15:50:00,0.87111,0.87156,0.87102,0.87156,89400000.0
2008-02-20 15:55:00,0.87162,0.87216,0.87069,0.87076,144000000.0
2008-02-20 16:00:00,0.87089,0.8712,0.87034,0.87041,238400000.0
2008-02-20 16:05:00,0.87049,0.87097,0.87021,0.87075,200600000.0
2008-02-20 16:10:00,0.87067,0.87197,0.87067,0.87181,208800000.0
2008-02-20 16:15:00,0.87177,0.87192,0.87141,0.87191,169800000.0
2008-02-20 16:20:00,0.87191,0.87238,0.87155,0.87166,199600000.0
2008-02-20 16:25:00,0.87188,0.8724,0.87184,0.87222,171600000.0
2008-02-20 16:30:00,0.87211,0.87256,0.87197,0.87232,168000000.0
2008-02-20 16:35:00,0.87233,0.87288,0.87218,0.87288,228000000.0
2008-02-20 16:40:00,0.87275,0.87286,0.87256,0.87271,113600000.0
2008-02-20 16:45:00,0.87282,0.873,0.87257,0.87257,317600000.0
2008-02-20 16:50:00,0.87256,0.87313,0.87248,0.87266,153000000.0
2008-02-20 16:55:00,0.87284,0.87284,0.87199,0.87199,196200000.0
2008-02-20 17:00:00,0.87166,0.8718,0.87122,0.87169,232400000.0
2008-02-20 17:05:00,0.87156,0.87166,0.87112,0.87134,182400000.0
2008-02-20 17:10:00,0.87138,0.87262,0.87117,0.87258,145400000.0
2008-02-20 17:15:00,0.8725,0.87288,0.87241,0.87273,104400000.0
2008-02-20 17:20:00,0.87293,0.87326,0.8727,0.87321,123600000.0
2008-02-20 17:25:00,0.87308,0.87328,0.8728,0.87308,200400000.0
2008-02-20 17:30:00,0.873,0.87314,0.87263,0.87265,372800000.0
2008-02-20 17:35:00,0.87258,0.87274,0.87227,0.87236,204200000.0
2008-02-20 17:40:00,0.87226,0.87367,0.87221,0.87367,228200000.0
2008-02-20 17:45:00,0.87371,0.87383,0.87236,0.87377,305800000.0
2008-02-20 17:50:00,0.87381,0.87381,0.87233,0.87249,261600000.0
2008-02-20 17:55:00,0.87236,0.87435,0.87236,0.87435,266200000.0
2008-02-20 18:00:00,0.87433,0.87433,0.87332,0.87332,234000000.0
2008-02-20 18:05:00,0.87336,0.87341,0.87301,0.87301,320000000.0
2008-02-20 18:10:00,0.87311,0.87329,0.87271,0.87281,131400000.0
2008-02-20 18:15:00,0.87279,0.87279,0.87244,0.87257,227600000.0
2008-02-20 18:20:00,0.87239,0.87313,0.87224,0.87292,233200000.0
2008-02-20 18:25:00,0.87276,0.87332,0.87269,0.87303,146400000.0
2008-02-20 18:30:00,0.87318,0.8732,0.87276,0.8732,208200000.0
2008-02-20 18:35:00,0.87312,0.87312,0.87264,0.87288,176000000.0
2008-02-20 18:40:00,0.87299,0.87329,0.87289,0.87329,178800000.0
2008-02-20 18:45:00,0.8733,0.8733,0.8723,0.87258,136000000.0
2008-02-20 18:50:00,0.87298,0.87359,0.87293,0.87354,145600000.0
2008-02-20 18:55:00,0.87369,0.87385,0.87321,0.87347,145000000.0
2008-02-20 19:00:00,0.87375,0.87395,0.87362,0.87395,135200000.0
2008-02-20 19:05:00,0.87404,0.87525,0.87388,0.87493,253600000.0
2008-02-20 19:10:00,0.87488,0.87533,0.87458,0.87533,124000000.0
2008-02-20 19:15:00,0.87559,0.87668,0.87481,0.87668,84000000.0
2008-02-20 19:20:00,0.87665,0.87713,0.87652,0.8769,116200000.0
2008-02-20 19:25:00,0.87696,0.87699,0.8762,0.87697,131600000.0
2008-02-20 19:30:00,0.87648,0.87748,0.87627,0.87748,86600000.0
2008-02-20 19:35:00,0.87739,0.87781,0.87728,0.87772,85200000.0
2008-02-20 19:40:00,0.87757,0.87757,0.87693,0.87699,93200000.0
2008-02-20 19:45:00,0.87691,0.87701,0.87636,0.87661,95600000.0
2008-02-20 19:50:00,0.87657,0.87696,0.87647,0.8769,75200000.0
2008-02-20 19:55:00,0.87669,0.87674,0.87631,0.87635,60800000.0
2008-02-20 20:00:00,0.87628,0.87664,0.87554,0.87664,73600000.0
2008-02-20 20:05:00,0.87691,0.87755,0.87622,0.8766,68800000.0
2008-02-20 20:10:00,0.87761,0.87817,0.87758,0.87798,91200000.0
2008-02-20 20:15:00,0.87728,0.87799,0.87728,0.87776,73600000.0
2008-02-20 20:20:00,0.87787,0.87808,0.87765,0.87788,78800000.0
2008-02-20 20:25:00,0.87759,0.87799,0.8773,0.87751,62400000.0
2008-02-20 20:30:00,0.87733,0.87733,0.87639,0.87646,59600000.0
2008-02-20 20:35:00,0.87654,0.87723,0.87653,0.8767,59200000.0
2008-02-20 20:40:00,0.87664,0.87694,0.87658,0.87683,67200000.0
2008-02-20 20:45:00,0.87672,0.87717,0.87671,0.87684,62800000.0
2008-02-20 20:50:00,0.87679,0.87685,0.87622,0.87685,64000000.0
2008-02-20 20:55:00,0.87702,0.87718,0.87625,0.87701,67200000.0
2008-02-20 21:00:00,0.87695,0.87695,0.87622,0.87622,64800000.0
2008-02-20 21:05:00,0.87636,0.87704,0.87636,0.87652,72000000.0
2008-02-20 21:10:00,0.8765,0.87712,0.87644,0.87687,74000000.0
2008-02-20 21:15:00,0.87684,0.87727,0.87657,0.87657,40000000.0
2008-02-20 21:20:00,0.87647,0.87659,0.87628,0.87632,54400000.0
2008-02-20 21:25:00,0.87641,0.87658,0.87632,0.87642,60600000.0
2008-02-20 21:30:00,0.87578,0.87669,0.87571,0.87669,67200000.0
2008-02-20 21:35:00,0.87672,0.87681,0.87616,0.87616,68800000.0
2008-02-20 21:40:00,0.87618,0.87723,0.87618,0.87723,73600000.0
2008-02-20 21:45:00,0.8773,0.87758,0.87625,0.87639,70400000.0
2008-02-20 21:50:00,0.8765,0.87724,0.8765,0.87695,65600000.0
2008-02-20 21:55:00,0.87691,0.87711,0.87673,0.87673,119800000.0
2008-02-20 22:00:00,0.87695,0.87712,0.87675,0.87704,82000000.0
2008-02-20 22:05:00,0.87709,0.87731,0.87663,0.87692,103800000.0
2008-02-20 22:10:00,0.87697,0.87727,0.8769,0.8769,80400000.0
2008-02-20 22:15:00,0.87665,0.87706,0.87633,0.8764,53200000.0
2008-02-20 22:20:00,0.87649,0.87675,0.87603,0.87603,41600000.0
2008-02-20 22:25:00,0.87591,0.87688,0.87588,0.87659,84200000.0
2008-02-20 22:30:00,0.87652,0.87679,0.87635,0.87679,88200000.0
2008-02-20 22:35:00,0.87661,0.8768,0.87603,0.87643,87400000.0
2008-02-20 22:40:00,0.87645,0.87719,0.87606,0.87719,65600000.0
2008-02-20 22:45:00,0.87688,0.87694,0.87621,0.87692,73600000.0
2008-02-20 22:50:00,0.87744,0.8775,0.87673,0.87676,51200000.0
2008-02-20 22:55:00,0.87683,0.87689,0.87622,0.87664,67200000.0
2008-02-20 23:00:00,0.87648,0.87667,0.87602,0.87666,86400000.0
2008-02-20 23:05:00,0.87671,0.87687,0.87615,0.87636,52800000.0
2008-02-20 23:10:00,0.8766,0.87702,0.87622,0.87693,64400000.0
2008-02-20 23:15:00,0.87704,0.87708,0.87633,0.8767,66000000.0
2008-02-20 23:20:00,0.87715,0.87805,0.87673,0.8775,63800000.0
2008-02-20 23:25:00,0.87749,0.87766,0.87727,0.87753,64400000.0
2008-02-20 23:30:00,0.87732,0.87761,0.8764,0.87747,84600000.0
2008-02-20 23:35:00,0.87751,0.87751,0.87647,0.87647,57600000.0
2008-02-20 23:40:00,0.87694,0.87765,0.87694,0.87757,61600000.0
2008-02-20 23:45:00,0.8775,0.87764,0.87658,0.87658,38800000.0
2008-02-20 23:50:00,0.87663,0.87672,0.87595,0.87656,66000000.0
2008-02-20 23:55:00,0.87637,0.87682,0.87564,0.87662,71200000.0
2008-02-21 00:00:00,0.87605,0.87665,0.876,0.87662,50600000.0
2008-02-21 00:05:00,0.87657,0.87657,0.87616,0.87651,57600000.0
2008-02-21 00:10:00,0.87653,0.87687,0.8763,0.87667,50000000.0
2008-02-21 00:15:00,0.8766,0.8766,0.87556,0.87643,62400000.0
2008-02-21 00:20:00,0.87666,0.87666,0.8762,0.8762,52800000.0
2008-02-21 00:25:00,0.87562,0.87643,0.87553,0.87625,52800000.0
2008-02-21 00:30:00,0.8762,0.87641,0.87598,0.87619,81000000.0
2008-02-21 00:35:00,0.87627,0.87716,0.87627,0.87693,56000000.0
2008-02-21 00:40:00,0.87695,0.87736,0.87689,0.87709,69800000.0
2008-02-21 00:45:00,0.87697,0.87725,0.8764,0.87723,68200000.0
2008-02-21 00:50:00,0.87728,0.87742,0.87691,0.87728,57600000.0
2008-02-21 00:55:00,0.87711,0.87747,0.87637,0.87734,55400000.0
2008-02-21 01:00:00,0.87733,0.87737,0.87667,0.87697,69200000.0
2008-02-21 01:05:00,0.87708,0.87714,0.8763,0.87636,65600000.0
2008-02-21 01:10:00,0.8769,0.87703,0.87645,0.8767,56000000.0
2008-02-21 01:15:00,0.8767,0.87694,0.87668,0.87675,61600000.0
2008-02-21 01:20:00,0.87659,0.87668,0.87582,0.87666,50000000.0
2008-02-21 01:25:00,0.87666,0.87688,0.87612,0.87682,73000000.0
2008-02-21 01:30:00,0.87694,0.87702,0.87625,0.87679,62800000.0
2008-02-21 01:35:00,0.87659,0.87671,0.87566,0.87658,73600000.0
2008-02-21 01:40:00,0.87654,0.87686,0.87644,0.87676,69600000.0
2008-02-21 01:45:00,0.87671,0.87709,0.87644,0.87705,60800000.0
2008-02-21 01:50:00,0.87697,0.87711,0.87617,0.87709,62400000.0
2008-02-21 01:55:00,0.87696,0.87701,0.87674,0.87685,83600000.0
2008-02-21 02:00:00,0.87683,0.87707,0.87623,0.87644,71400000.0
2008-02-21 02:05:00,0.87654,0.87658,0.8763,0.87635,69200000.0
2008-02-21 02:10:00,0.87646,0.8768,0.8757,0.87679,64000000.0
2008-02-21 02:15:00,0.87665,0.87673,0.87584,0.87621,50600000.0
2008-02-21 02:20:00,0.87669,0.87706,0.87624,0.87692,65600000.0
2008-02-21 02:25:00,0.87697,0.87701,0.87635,0.87635,43600000.0
2008-02-21 02:30:00,0.87702,0.87719,0.8763,0.87662,49000000.0
2008-02-21 02:35:00,0.87693,0.87708,0.87626,0.87706,62200000.0
2008-02-21 02:40:00,0.87703,0.87709,0.87681,0.87693,64000000.0
2008-02-21 02:45:00,0.87685,0.877,0.87616,0.87681,65000000.0
2008-02-21 02:50:00,0.87679,0.87712,0.87629,0.87712,52800000.0
2008-02-21 02:55:00,0.87696,0.87706,0.87629,0.87698,64400000.0
2008-02-21 03:00:00,0.87684,0.87698,0.87621,0.87665,68600000.0
2008-02-21 03:05:00,0.87667,0.87685,0.87644,0.87678,58600000.0
2008-02-21 03:10:00,0.87655,0.87693,0.87635,0.87682,70000000.0
2008-02-21 03:15:00,0.87684,0.87685,0.87638,0.87659,60800000.0
2008-02-21 03:20:00,0.8765,0.87678,0.8765,0.87673,57600000.0
2008-02-21 03:25:00,0.87675,0.87685,0.87657,0.87679,64000000.0
2008-02-21 03:30:00,0.87603,0.8768,0.87603,0.87668,58000000.0
2008-02-21 03:35:00,0.87657,0.87686,0.87623,0.87646,57600000.0
2008-02-21 03:40:00,0.87645,0.87676,0.87618,0.87633,50400000.0
2008-02-21 03:45:00,0.87633,0.87681,0.87565,0.87619,60800000.0
2008-02-21 03:50:00,0.87673,0.87727,0.87656,0.87671,60800000.0
2008-02-21 03:55:00,0.87698,0.87719,0.87619,0.87702,61200000.0
2008-02-21 04:00:00,0.87699,0.87734,0.87685,0.87705,70800000.0
2008-02-21 04:05:00,0.87679,0.87765,0.87676,0.87751,57600000.0
2008-02-21 04:10:00,0.87718,0.87744,0.87634,0.87716,56800000.0
2008-02-21 04:15:00,0.87727,0.8775,0.87667,0.87685,68800000.0
2008-02-21 04:20:00,0.87688,0.87733,0.87653,0.87715,66000000.0
2008-02-21 04:25:00,0.8772,0.87731,0.87674,0.87721,58000000.0
2008-02-21 04:30:00,0.87654,0.87792,0.87654,0.87792,62400000.0
2008-02-21 04:35:00,0.87787,0.87791,0.87718,0.87759,69000000.0
2008-02-21 04:40:00,0.87756,0.87786,0.87749,0.87768,65000000.0
2008-02-21 04:45:00,0.87766,0.87776,0.87713,0.87758,64000000.0
2008-02-21 04:50:00,0.87776,0.87822,0.87691,0.87771,51600000.0
2008-02-21 04:55:00,0.87733,0.87816,0.87726,0.87815,61200000.0
2008-02-21 05:00:00,0.87826,0.87832,0.87765,0.87796,60800000.0
2008-02-21 05:05:00,0.8779,0.87833,0.87765,0.87833,54800000.0
2008-02-21 05:10:00,0.8784,0.87865,0.87823,0.87851,64000000.0
2008-02-21 05:15:00,0.87841,0.87871,0.87767,0.87851,64400000.0
2008-02-21 05:20:00,0.87855,0.87872,0.87782,0.87783,63800000.0
2008-02-21 05:25:00,0.8785,0.87868,0.87812,0.87812,67200000.0
2008-02-21 05:30:00,0.87862,0.87876,0.87801,0.87876,68200000.0
2008-02-21 05:35:00,0.87865,0.87874,0.87796,0.87859,61200000.0
2008-02-21 05:40:00,0.8783,0.87859,0.87825,0.87855,59600000.0
2008-02-21 05:45:00,0.87802,0.87861,0.87781,0.87833,52600000.0
2008-02-21 05:50:00,0.87831,0.8787,0.87801,0.87856,64000000.0
2008-02-21 05:55:00,0.87823,0.87876,0.878,0.87861,73600000.0
2008-02-21 06:00:00,0.87888,0.87916,0.87825,0.8791,64000000.0
2008-02-21 06:05:00,0.87934,0.87934,0.87797,0.87867,74600000.0
2008-02-21 06:10:00,0.87873,0.87884,0.87833,0.87873,62400000.0
2008-02-21 06:15:00,0.87875,0.87875,0.87823,0.87832,63400000.0
2008-02-21 06:20:00,0.8784,0.87858,0.87786,0.87795,70800000.0
2008-02-21 06:25:00,0.87803,0.87823,0.87711,0.87787,62400000.0
2008-02-21 06:30:00,0.87792,0.87807,0.8777,0.87789,70400000.0
2008-02-21 06:35:00,0.87801,0.87819,0.87787,0.87804,70400000.0
2008-02-21 06:40:00,0.8782,0.87834,0.87761,0.8782,69800000.0
2008-02-21 06:45:00,0.87818,0.87826,0.8775,0.87756,59200000.0
2008-02-21 06:50:00,0.87743,0.87762,0.87732,0.87758,68800000.0
2008-02-21 06:55:00,0.87761,0.87787,0.87711,0.87721,70400000.0
2008-02-21 07:00:00,0.87723,0.87776,0.87716,0.8775,59200000.0
2008-02-21 07:05:00,0.87752,0.87798,0.87739,0.87792,61200000.0
2008-02-21 07:10:00,0.87784,0.87827,0.87773,0.87812,69200000.0
2008-02-21 07:15:00,0.878,0.87833,0.87776,0.87784,70400000.0
2008-02-21 07:20:00,0.87706,0.87799,0.87705,0.87754,49600000.0
2008-02-21 07:25:00,0.87805,0.87812,0.87709,0.87811,72400000.0
2008-02-21 07:30:00,0.87747,0.87896,0.87747,0.87851,64000000.0
2008-02-21 07:35:00,0.87841,0.87911,0.87825,0.879,66000000.0
2008-02-21 07:40:00,0.87848,0.87929,0.87848,0.87919,67200000.0
2008-02-21 07:45:00,0.87862,0.87917,0.87862,0.87904,67200000.0
2008-02-21 07:50:00,0.87872,0.8792,0.87844,0.87909,62400000.0
2008-02-21 07:55:00,0.87917,0.87939,0.87812,0.87912,67600000.0
2008-02-21 08:00:00,0.87908,0.87908,0.87848,0.87865,69200000.0
2008-02-21 08:05:00,0.87856,0.87904,0.87852,0.87893,73800000.0
2008-02-21 08:10:00,0.87895,0.87921,0.87868,0.87882,64000000.0
2008-02-21 08:15:00,0.87872,0.87904,0.8785,0.8789,61800000.0
2008-02-21 08:20:00,0.87884,0.87907,0.87861,0.87875,65600000.0
2008-02-21 08:25:00,0.87888,0.87926,0.87827,0.87869,65000000.0
2008-02-21 08:30:00,0.87897,0.87897,0.87825,0.87839,68600000.0
2008-02-21 08:35:00,0.87886,0.87901,0.87876,0.87883,56800000.0
2008-02-21 08:40:00,0.87854,0.87891,0.87782,0.87876,57600000.0
2008-02-21 08:45:00,0.87856,0.87875,0.87837,0.87858,67200000.0
2008-02-21 08:50:00,0.87875,0.87881,0.87813,0.87864,64000000.0
2008-02-21 08:55:00,0.87863,0.87866,0.87835,0.87841,67200000.0
2008-02-21 09:00:00,0.87824,0.87827,0.87728,0.8773,67000000.0
2008-02-21 09:05:00,0.87722,0.87778,0.87702,0.87774,79400000.0
2008-02-21 09:10:00,0.87798,0.87821,0.87723,0.87821,64400000.0
2008-02-21 09:15:00,0.87848,0.8787,0.87738,0.87747,72400000.0
2008-02-21 09:20:00,0.87741,0.87741,0.87637,0.87639,65600000.0
2008-02-21 09:25:00,0.87655,0.87661,0.87603,0.87612,70400000.0
2008-02-21 09:30:00,0.87628,0.87645,0.87527,0.87644,75200000.0
2008-02-21 09:35:00,0.87639,0.87639,0.87548,0.8759,63800000.0
2008-02-21 09:40:00,0.87609,0.87624,0.87598,0.87601,64000000.0
2008-02-21 09:45:00,0.8753,0.87611,0.87515,0.87515,58000000.0
2008-02-21 09:50:00,0.87572,0.87572,0.87537,0.87553,67600000.0
2008-02-21 09:55:00,0.87574,0.87622,0.87538,0.8761,68800000.0
2008-02-21 10:00:00,0.87595,0.87595,0.87552,0.87559,62400000.0
2008-02-21 10:05:00,0.87557,0.87574,0.87531,0.8757,63800000.0
2008-02-21 10:10:00,0.87556,0.87566,0.87511,0.87513,68800000.0
2008-02-21 10:15:00,0.87522,0.87528,0.87444,0.87462,72000000.0
2008-02-21 10:20:00,0.87452,0.87504,0.87451,0.87496,68800000.0
2008-02-21 10:25:00,0.87512,0.87527,0.8749,0.87526,65600000.0
2008-02-21 10:30:00,0.87525,0.8753,0.87493,0.87516,59200000.0
2008-02-21 10:35:00,0.8753,0.87549,0.8751,0.87538,67200000.0
2008-02-21 10:40:00,0.87531,0.87545,0.8751,0.87538,67200000.0
2008-02-21 10:45:00,0.87548,0.87574,0.87504,0.87522,66800000.0
2008-02-21 10:50:00,0.87515,0.87529,0.87496,0.87509,62200000.0
2008-02-21 10:55:00,0.87517,0.87561,0.87481,0.87559,67200000.0
2008-02-21 11:00:00,0.8757,0.8757,0.87526,0.87538,66400000.0
2008-02-21 11:05:00,0.87505,0.87573,0.87502,0.87569,58000000.0
2008-02-21 11:10:00,0.87563,0.87587,0.8755,0.87569,77200000.0
2008-02-21 11:15:00,0.87567,0.87633,0.87566,0.87614,70400000.0
2008-02-21 11:20:00,0.87601,0.87702,0.87596,0.87699,73200000.0
2008-02-21 11:25:00,0.87682,0.87749,0.87668,0.87749,61800000.0
2008-02-21 11:30:00,0.87741,0.87747,0.87652,0.87741,70400000.0
2008-02-21 11:35:00,0.87737,0.87737,0.8764,0.8767,69200000.0
2008-02-21 11:40:00,0.87683,0.87717,0.87613,0.87685,61800000.0
2008-02-21 11:45:00,0.87674,0.87675,0.87622,0.87637,67600000.0
2008-02-21 11:50:00,0.87637,0.87637,0.8757,0.87621,72400000.0
2008-02-21 11:55:00,0.87611,0.87748,0.87555,0.87748,67000000.0
2008-02-21 12:00:00,0.8774,0.87781,0.87725,0.87774,70400000.0
2008-02-21 12:05:00,0.87763,0.87776,0.87686,0.87731,70800000.0
2008-02-21 12:10:00,0.87741,0.8778,0.87712,0.87772,78400000.0
2008-02-21 12:15:00,0.87756,0.87762,0.87735,0.87753,67200000.0
2008-02-21 12:20:00,0.8775,0.87758,0.877,0.87712,67200000.0
2008-02-21 12:25:00,0.87726,0.87726,0.87682,0.87711,61200000.0
2008-02-21 12:30:00,0.87701,0.87762,0.87701,0.87743,68000000.0
2008-02-21 12:35:00,0.87735,0.8774,0.87709,0.87736,73600000.0
2008-02-21 12:40:00,0.87737,0.87751,0.8767,0.87684,64000000.0
2008-02-21 12:45:00,0.87696,0.87734,0.87663,0.87722,62200000.0
2008-02-21 12:50:00,0.87734,0.8777,0.87701,0.87762,72000000.0
2008-02-21 12:55:00,0.87706,0.87816,0.87706,0.87801,62400000.0
2008-02-21 13:00:00,0.87809,0.87865,0.87771,0.87865,68400000.0
2008-02-21 13:05:00,0.87873,0.87894,0.87845,0.8787,67200000.0
2008-02-21 13:10:00,0.8786,0.87896,0.87833,0.87888,57600000.0
2008-02-21 13:15:00,0.87901,0.87934,0.87881,0.87916,60800000.0
2008-02-21 13:20:00,0.87934,0.87944,0.87919,0.87944,75200000.0
2008-02-21 13:25:00,0.87952,0.87969,0.87927,0.87948,66000000.0
2008-02-21 13:30:00,0.87966,0.87985,0.87943,0.87967,104800000.0
2008-02-21 13:35:00,0.87953,0.87953,0.87925,0.87948,124600000.0
2008-02-21 13:40:00,0.87953,0.87999,0.87922,0.87987,141600000.0
2008-02-21 13:45:00,0.87982,0.87993,0.87959,0.87959,122000000.0
2008-02-21 13:50:00,0.87957,0.87957,0.87925,0.87925,157200000.0
2008-02-21 13:55:00,0.87898,0.87977,0.87881,0.87974,129000000.0
2008-02-21 14:00:00,0.87978,0.88034,0.8793,0.88017,172000000.0
2008-02-21 14:05:00,0.88006,0.88013,0.8799,0.87995,151200000.0
2008-02-21 14:10:00,0.87988,0.88023,0.87986,0.88018,115200000.0
2008-02-21 14:15:00,0.8801,0.88054,0.87997,0.88031,184400000.0
2008-02-21 14:20:00,0.88046,0.88046,0.87931,0.87965,137400000.0
2008-02-21 14:25:00,0.87968,0.88011,0.87968,0.87998,107200000.0
2008-02-21 14:30:00,0.8801,0.88086,0.87998,0.88082,208000000.0
2008-02-21 14:35:00,0.88096,0.88164,0.88061,0.88133,182800000.0
2008-02-21 14:40:00,0.88117,0.88133,0.88092,0.88108,244200000.0
2008-02-21 14:45:00,0.88086,0.8809,0.88043,0.88073,152400000.0
2008-02-21 14:50:00,0.88089,0.88154,0.88083,0.88125,132600000.0
2008-02-21 14:55:00,0.88094,0.88119,0.88089,0.88107,102800000.0
2008-02-21 15:00:00,0.88098,0.88098,0.87959,0.87959,153800000.0
2008-02-21 15:05:00,0.87957,0.88003,0.87923,0.87972,126400000.0
2008-02-21 15:10:00,0.87973,0.87985,0.87928,0.87939,227800000.0
2008-02-21 15:15:00,0.87942,0.87969,0.8791,0.87962,92800000.0
2008-02-21 15:20:00,0.87956,0.87992,0.87936,0.87973,164200000.0
2008-02-21 15:25:00,0.87963,0.87964,0.87857,0.87955,193600000.0
2008-02-21 15:30:00,0.87858,0.88017,0.87838,0.88017,252000000.0
2008-02-21 15:35:00,0.8802,0.88028,0.87977,0.88021,197200000.0
2008-02-21 15:40:00,0.88037,0.88048,0.88002,0.88004,206800000.0
2008-02-21 15:45:00,0.87995,0.88024,0.87989,0.88024,125400000.0
2008-02-21 15:50:00,0.88035,0.88053,0.88024,0.88046,89600000.0
2008-02-21 15:55:00,0.88054,0.88066,0.88,0.88063,144400000.0
2008-02-21 16:00:00,0.8806,0.88073,0.8804,0.88061,237600000.0
2008-02-21 16:05:00,0.88069,0.88074,0.88047,0.88047,200000000.0
2008-02-21 16:10:00,0.88044,0.88089,0.88044,0.88089,208200000.0
2008-02-21 16:15:00,0.88087,0.88088,0.8797,0.87976,169000000.0
2008-02-21 16:20:00,0.87965,0.88007,0.87939,0.87996,200000000.0
2008-02-21 16:25:00,0.8799,0.88046,0.87988,0.88039,172000000.0
2008-02-21 16:30:00,0.88026,0.88056,0.87994,0.88048,163200000.0
2008-02-21 16:35:00,0.8803,0.8803,0.87973,0.88003,227600000.0
2008-02-21 16:40:00,0.87998,0.88049,0.87982,0.88045,113600000.0
2008-02-21 16:45:00,0.88059,0.88121,0.88044,0.8811,316000000.0
2008-02-21 16:50:00,0.88104,0.88104,0.8805,0.88085,153400000.0
2008-02-21 16:55:00,0.88091,0.88171,0.88091,0.8813,197600000.0
2008-02-21 17:00:00,0.88085,0.88085,0.87896,0.87896,232400000.0
2008-02-21 17:05:00,0.87888,0.88014,0.8787,0.88014,181600000.0
2008-02-21 17:10:00,0.88002,0.88047,0.87984,0.88001,146200000.0
2008-02-21 17:15:00,0.87974,0.88084,0.87974,0.88079,104800000.0
2008-02-21 17:20:00,0.88086,0.88101,0.8805,0.88053,122800000.0
2008-02-21 17:25:00,0.88035,0.88047,0.87984,0.88003,199400000.0
2008-02-21 17:30:00,0.87995,0.88001,0.87943,0.87957,370400000.0
2008-02-21 17:35:00,0.87959,0.8796,0.87833,0.87838,205000000.0
2008-02-21 17:40:00,0.87801,0.87801,0.87594,0.8761,226600000.0
2008-02-21 17:45:00,0.87601,0.87607,0.87463,0.87606,306200000.0
2008-02-21 17:50:00,0.87611,0.87642,0.87542,0.87556,260800000.0
2008-02-21 17:55:00,0.87535,0.87535,0.874,0.87439,267000000.0
2008-02-21 18:00:00,0.87435,0.87476,0.87429,0.87468,234400000.0
2008-02-21 18:05:00,0.87466,0.87489,0.87443,0.8748,319000000.0
2008-02-21 18:10:00,0.87504,0.8763,0.87504,0.8763,130600000.0
2008-02-21 18:15:00,0.87638,0.87662,0.87596,0.87656,227800000.0
2008-02-21 18:20:00,0.87668,0.87668,0.87567,0.87631,231800000.0
2008-02-21 18:25:00,0.87611,0.87632,0.87581,0.87622,146000000.0
2008-02-21 18:30:00,0.87616,0.87639,0.87596,0.87602,208000000.0
2008-02-21 18:35:00,0.87606,0.87606,0.87496,0.87531,176200000.0
2008-02-21 18:40:00,0.87534,0.87539,0.87417,0.87417,178200000.0
2008-02-21 18:45:00,0.87396,0.87396,0.87275,0.87387,135800000.0
2008-02-21 18:50:00,0.87389,0.87423,0.87374,0.87404,145800000.0
2008-02-21 18:55:00,0.87403,0.87406,0.87368,0.87372,145800000.0
2008-02-21 19:00:00,0.87362,0.87369,0.87321,0.87327,134800000.0
2008-02-21 19:05:00,0.87335,0.87385,0.87277,0.87375,251000000.0
2008-02-21 19:10:00,0.87372,0.87421,0.87371,0.8739,124000000.0
2008-02-21 19:15:00,0.874,0.874,0.8729,0.87305,83600000.0
2008-02-21 19:20:00,0.87282,0.87318,0.87195,0.87195,116600000.0
2008-02-21 19:25:00,0.87177,0.87177,0.86992,0.87139,126400000.0
2008-02-21 19:30:00,0.87118,0.87118,0.86999,0.87023,86400000.0
2008-02-21 19:35:00,0.87031,0.8709,0.87031,0.87057,91000000.0
2008-02-21 19:40:00,0.87059,0.87205,0.87059,0.87162,92800000.0
2008-02-21 19:45:00,0.87138,0.87172,0.87126,0.87159,93800000.0
2008-02-21 19:50:00,0.87144,0.87144,0.87067,0.87094,75200000.0
2008-02-21 19:55:00,0.87105,0.87163,0.87088,0.87088,60800000.0
2008-02-21 20:00:00,0.87098,0.87108,0.86966,0.87033,73600000.0
2008-02-21 20:05:00,0.87036,0.87043,0.86993,0.87039,62400000.0
2008-02-21 20:10:00,0.87058,0.87059,0.86921,0.86922,85800000.0
2008-02-21 20:15:00,0.86903,0.87031,0.86886,0.87027,73600000.0
2008-02-21 20:20:00,0.87023,0.87038,0.86949,0.87,77800000.0
2008-02-21 20:25:00,0.86966,0.87024,0.86966,0.87024,62400000.0
2008-02-21 20:30:00,0.87026,0.87049,0.86972,0.86972,59200000.0
2008-02-21 20:35:00,0.86989,0.86989,0.86869,0.8692,59200000.0
2008-02-21 20:40:00,0.86921,0.86983,0.86866,0.86965,67200000.0
2008-02-21 20:45:00,0.86938,0.86973,0.86884,0.86905,65600000.0
2008-02-21 20:50:00,0.86907,0.86991,0.86906,0.86991,63400000.0
2008-02-21 20:55:00,0.87002,0.87045,0.86977,0.87025,62800000.0
2008-02-21 21:00:00,0.87033,0.87078,0.87004,0.87072,64000000.0
2008-02-21 21:05:00,0.8706,0.87085,0.87044,0.8708,71400000.0
2008-02-21 21:10:00,0.87053,0.87088,0.86998,0.87015,76800000.0
2008-02-21 21:15:00,0.87,0.87,0.86927,0.86995,52800000.0
2008-02-21 21:20:00,0.86977,0.87058,0.86971,0.87031,60200000.0
2008-02-21 21:25:00,0.87038,0.87099,0.87024,0.87024,60800000.0
2008-02-21 21:30:00,0.87005,0.87085,0.86964,0.87075,65600000.0
2008-02-21 21:35:00,0.87018,0.87103,0.86983,0.87096,68800000.0
2008-02-21 21:40:00,0.87098,0.87112,0.87038,0.87038,74000000.0
2008-02-21 21:45:00,0.8703,0.8705,0.86999,0.87045,70400000.0
2008-02-21 21:50:00,0.87048,0.8708,0.87031,0.8708,57600000.0
2008-02-21 21:55:00,0.87053,0.87072,0.87031,0.87059,119400000.0
2008-02-21 22:00:00,0.87019,0.87047,0.8699,0.87022,84000000.0
2008-02-21 22:05:00,0.87036,0.87047,0.86996,0.87,104800000.0
2008-02-21 22:10:00,0.86998,0.87053,0.86968,0.87053,80400000.0
2008-02-21 22:15:00,0.8703,0.87075,0.87007,0.8707,62400000.0
2008-02-21 22:20:00,0.87076,0.87086,0.87068,0.87075,55400000.0
2008-02-21 22:25:00,0.87073,0.87073,0.8699,0.87066,85600000.0
2008-02-21 22:30:00,0.87068,0.87068,0.86955,0.87018,86400000.0
2008-02-21 22:35:00,0.87012,0.87082,0.87012,0.87064,88800000.0
2008-02-21 22:40:00,0.87064,0.87064,0.86999,0.87042,66400000.0
2008-02-21 22:45:00,0.87049,0.87052,0.8696,0.87052,73600000.0
2008-02-21 22:50:00,0.87037,0.87052,0.87017,0.87046,62800000.0
2008-02-21 22:55:00,0.87052,0.87065,0.87028,0.87065,64000000.0
2008-02-21 23:00:00,0.87046,0.8708,0.87043,0.87071,86800000.0
2008-02-21 23:05:00,0.87081,0.87081,0.87048,0.87066,36800000.0
2008-02-21 23:10:00,0.87073,0.87094,0.87064,0.8708,48000000.0
2008-02-21 23:15:00,0.87081,0.87126,0.87041,0.8705,51600000.0
2008-02-21 23:20:00,0.87107,0.87149,0.87098,0.87149,50000000.0
2008-02-21 23:25:00,0.8715,0.87181,0.87134,0.87174,63800000.0
2008-02-21 23:30:00,0.87168,0.87178,0.87068,0.87163,85200000.0
2008-02-21 23:35:00,0.87165,0.87185,0.87155,0.87185,58600000.0
2008-02-21 23:40:00,0.87181,0.87228,0.87122,0.87122,61800000.0
2008-02-21 23:45:00,0.87125,0.87183,0.8712,0.8715,63200000.0
2008-02-21 23:50:00,0.87182,0.87189,0.87081,0.87128,68800000.0
2008-02-21 23:55:00,0.87094,0.87204,0.87048,0.87169,81000000.0
2008-02-22 00:00:00,0.87155,0.87164,0.87011,0.87011,67200000.0
2008-02-22 00:05:00,0.87036,0.87038,0.86928,0.8697,52800000.0
2008-02-22 00:10:00,0.86944,0.87038,0.86938,0.87038,55400000.0
2008-02-22 00:15:00,0.87054,0.87057,0.86951,0.87047,65600000.0
2008-02-22 00:20:00,0.87047,0.87082,0.87,0.87014,62000000.0
2008-02-22 00:25:00,0.87043,0.87155,0.8704,0.871,66000000.0
2008-02-22 00:30:00,0.87058,0.87181,0.87058,0.87173,81600000.0
2008-02-22 00:35:00,0.87169,0.87186,0.87132,0.87138,56000000.0
2008-02-22 00:40:00,0.87137,0.87143,0.8705,0.87069,70400000.0
2008-02-22 00:45:00,0.87059,0.87112,0.87052,0.8709,68800000.0
2008-02-22 00:50:00,0.87098,0.87158,0.87098,0.87151,57600000.0
2008-02-22 00:55:00,0.87152,0.87162,0.87081,0.87162,56400000.0
2008-02-22 01:00:00,0.87162,0.87165,0.87127,0.87161,68800000.0
2008-02-22 01:05:00,0.87186,0.8721,0.87169,0.87194,65600000.0
2008-02-22 01:10:00,0.87198,0.87215,0.87137,0.87209,66000000.0
2008-02-22 01:15:00,0.87203,0.87226,0.87144,0.87214,60800000.0
2008-02-22 01:20:00,0.87166,0.87233,0.87151,0.87216,57600000.0
2008-02-22 01:25:00,0.87169,0.87251,0.87144,0.87204,74000000.0
2008-02-22 01:30:00,0.87185,0.87188,0.87074,0.8714,62800000.0
2008-02-22 01:35:00,0.8713,0.87204,0.87068,0.87197,74000000.0
2008-02-22 01:40:00,0.87209,0.87253,0.87207,0.87242,62400000.0
2008-02-22 01:45:00,0.87251,0.8726,0.87236,0.87236,52800000.0
2008-02-22 01:50:00,0.87233,0.87289,0.87176,0.87289,64000000.0
2008-02-22 01:55:00,0.87273,0.87273,0.87203,0.87239,101200000.0
2008-02-22 02:00:00,0.87232,0.87254,0.87187,0.87206,71400000.0
2008-02-22 02:05:00,0.87208,0.87213,0.8715,0.87165,68800000.0
2008-02-22 02:10:00,0.8723,0.87293,0.87222,0.87289,61800000.0
2008-02-22 02:15:00,0.87286,0.87315,0.87243,0.87315,61800000.0
2008-02-22 02:20:00,0.87302,0.87365,0.8727,0.8729,66000000.0
2008-02-22 02:25:00,0.87346,0.8736,0.87259,0.87337,56000000.0
2008-02-22 02:30:00,0.87345,0.87363,0.87333,0.87342,66400000.0
2008-02-22 02:35:00,0.87339,0.87355,0.87249,0.87311,62400000.0
2008-02-22 02:40:00,0.87313,0.87313,0.87249,0.87279,64000000.0
2008-02-22 02:45:00,0.87281,0.87305,0.87267,0.87274,63200000.0
2008-02-22 02:50:00,0.87269,0.87286,0.87241,0.87259,49600000.0
2008-02-22 02:55:00,0.87256,0.87267,0.87219,0.87219,64000000.0
2008-02-22 03:00:00,0.87229,0.87286,0.87221,0.8728,73600000.0
2008-02-22 03:05:00,0.87275,0.87314,0.87245,0.87308,59200000.0
2008-02-22 03:10:00,0.87316,0.87355,0.87269,0.87337,68800000.0
2008-02-22 03:15:00,0.8732,0.87336,0.87264,0.87281,62400000.0
2008-02-22 03:20:00,0.87229,0.87314,0.87229,0.87289,57600000.0
2008-02-22 03:25:00,0.87288,0.87288,0.87224,0.87224,59200000.0
2008-02-22 03:30:00,0.87174,0.8724,0.87169,0.87211,69200000.0
2008-02-22 03:35:00,0.87184,0.87318,0.87184,0.87306,57000000.0
2008-02-22 03:40:00,0.87307,0.87317,0.87264,0.8727,56000000.0
2008-02-22 03:45:00,0.87266,0.87293,0.87254,0.87285,60200000.0
2008-02-22 03:50:00,0.87292,0.87353,0.87292,0.87341,59200000.0
2008-02-22 03:55:00,0.87336,0.87392,0.87287,0.87392,62800000.0
2008-02-22 04:00:00,0.87384,0.87424,0.87369,0.87369,63200000.0
2008-02-22 04:05:00,0.87358,0.87374,0.87339,0.87339,58000000.0
2008-02-22 04:10:00,0.87249,0.87317,0.87203,0.87223,52200000.0
2008-02-22 04:15:00,0.8727,0.87307,0.87219,0.87283,68600000.0
2008-02-22 04:20:00,0.87286,0.87297,0.87271,0.87294,66000000.0
2008-02-22 04:25:00,0.87293,0.87336,0.87229,0.87323,48800000.0
2008-02-22 04:30:00,0.87322,0.87327,0.87279,0.87284,62400000.0
2008-02-22 04:35:00,0.87278,0.87306,0.87209,0.87234,68800000.0
2008-02-22 04:40:00,0.8726,0.87309,0.8726,0.87298,65600000.0
2008-02-22 04:45:00,0.87283,0.87298,0.87216,0.87287,72000000.0
2008-02-22 04:50:00,0.87285,0.87338,0.87177,0.87246,57600000.0
2008-02-22 04:55:00,0.87267,0.87292,0.87223,0.87291,62400000.0
2008-02-22 05:00:00,0.87301,0.87301,0.87212,0.87294,60800000.0
2008-02-22 05:05:00,0.87269,0.87301,0.87246,0.87292,55200000.0
2008-02-22 05:10:00,0.87291,0.87301,0.8726,0.87296,73000000.0
2008-02-22 05:15:00,0.87301,0.87317,0.87225,0.87268,62400000.0
2008-02-22 05:20:00,0.87318,0.87329,0.8724,0.87248,63400000.0
2008-02-22 05:25:00,0.87326,0.87361,0.87258,0.87355,67200000.0
2008-02-22 05:30:00,0.87361,0.87381,0.87292,0.87324,51200000.0
2008-02-22 05:35:00,0.87364,0.87398,0.87354,0.87384,59600000.0
2008-02-22 05:40:00,0.87358,0.87379,0.87321,0.8736,59000000.0
2008-02-22 05:45:00,0.87359,0.87399,0.87333,0.8736,56000000.0
2008-02-22 05:50:00,0.8741,0.87427,0.87401,0.87426,54800000.0
2008-02-22 05:55:00,0.87423,0.87423,0.87346,0.87374,73600000.0
2008-02-22 06:00:00,0.87311,0.87409,0.87242,0.87409,64000000.0
2008-02-22 06:05:00,0.87413,0.87431,0.87404,0.8743,75600000.0
2008-02-22 06:10:00,0.87375,0.87431,0.87344,0.87409,62400000.0
2008-02-22 06:15:00,0.87421,0.87439,0.87347,0.87439,64000000.0
2008-02-22 06:20:00,0.87432,0.87451,0.8743,0.87437,70800000.0
2008-02-22 06:25:00,0.87426,0.87467,0.87333,0.87459,63200000.0
2008-02-22 06:30:00,0.87456,0.87456,0.87352,0.87403,70400000.0
2008-02-22 06:35:00,0.87386,0.87417,0.87368,0.87404,70400000.0
2008-02-22 06:40:00,0.87408,0.87409,0.87343,0.87392,70400000.0
2008-02-22 06:45:00,0.87388,0.87454,0.87342,0.87454,59200000.0
2008-02-22 06:50:00,0.87437,0.87446,0.8738,0.87438,68800000.0
2008-02-22 06:55:00,0.87452,0.87458,0.87395,0.87421,69800000.0
2008-02-22 07:00:00,0.87428,0.87464,0.8741,0.87428,60400000.0
2008-02-22 07:05:00,0.87422,0.87437,0.87399,0.87401,60800000.0
2008-02-22 07:10:00,0.87382,0.87404,0.87328,0.87378,69200000.0
2008-02-22 07:15:00,0.8741,0.87448,0.87373,0.87436,70800000.0
2008-02-22 07:20:00,0.87424,0.87486,0.87416,0.87486,61600000.0
2008-02-22 07:25:00,0.87504,0.87504,0.87378,0.87448,72400000.0
2008-02-22 07:30:00,0.87386,0.8745,0.87386,0.87438,64000000.0
2008-02-22 07:35:00,0.87439,0.87441,0.87354,0.87408,65600000.0
2008-02-22 07:40:00,0.87439,0.87458,0.87334,0.87458,67200000.0
2008-02-22 07:45:00,0.87464,0.8753,0.8746,0.87514,67200000.0
2008-02-22 07:50:00,0.87508,0.87523,0.87458,0.87477,62400000.0
2008-02-22 07:55:00,0.87491,0.87631,0.87482,0.87556,66600000.0
2008-02-22 08:00:00,0.87552,0.87626,0.87552,0.87609,68800000.0
2008-02-22 08:05:00,0.87599,0.87633,0.8757,0.87633,73600000.0
2008-02-22 08:10:00,0.87619,0.87626,0.87586,0.8761,64000000.0
2008-02-22 08:15:00,0.87606,0.87606,0.87498,0.8759,62400000.0
2008-02-22 08:20:00,0.8765,0.87732,0.876,0.87601,65400000.0
2008-02-22 08:25:00,0.87623,0.87669,0.87562,0.87567,65600000.0
2008-02-22 08:30:00,0.87559,0.87697,0.87559,0.87697,69200000.0
2008-02-22 08:35:00,0.87695,0.87699,0.87526,0.87584,56000000.0
2008-02-22 08:40:00,0.87589,0.87589,0.87486,0.87531,58000000.0
2008-02-22 08:45:00,0.87532,0.87548,0.87467,0.87467,67200000.0
2008-02-22 08:50:00,0.87468,0.87558,0.87449,0.87558,64400000.0
2008-02-22 08:55:00,0.87544,0.87544,0.8745,0.87496,67200000.0
2008-02-22 09:00:00,0.87447,0.87498,0.87447,0.87476,66600000.0
2008-02-22 09:05:00,0.87469,0.87515,0.87469,0.87471,80000000.0
2008-02-22 09:10:00,0.87457,0.87459,0.8742,0.87445,64000000.0
2008-02-22 09:15:00,0.87455,0.87459,0.87373,0.87459,74000000.0
2008-02-22 09:20:00,0.8746,0.87478,0.8744,0.87466,65600000.0
2008-02-22 09:25:00,0.87451,0.87451,0.87406,0.87439,70200000.0
2008-02-22 09:30:00,0.8745,0.87472,0.87361,0.87472,75200000.0
2008-02-22 09:35:00,0.87495,0.87509,0.87446,0.87452,65400000.0
2008-02-22 09:40:00,0.87443,0.87445,0.8741,0.87419,64000000.0
2008-02-22 09:45:00,0.87422,0.87438,0.87386,0.87422,57600000.0
2008-02-22 09:50:00,0.87425,0.87488,0.87413,0.87466,67600000.0
2008-02-22 09:55:00,0.87469,0.87476,0.8742,0.87446,69200000.0
2008-02-22 10:00:00,0.87445,0.87462,0.87388,0.87411,62400000.0
2008-02-22 10:05:00,0.87412,0.87436,0.87395,0.87423,64000000.0
2008-02-22 10:10:00,0.8743,0.87456,0.87396,0.87407,69200000.0
2008-02-22 10:15:00,0.87423,0.87468,0.87423,0.87436,72400000.0
2008-02-22 10:20:00,0.87453,0.87497,0.87453,0.87489,69600000.0
2008-02-22 10:25:00,0.87506,0.87511,0.87436,0.87438,66000000.0
2008-02-22 10:30:00,0.87444,0.87507,0.87439,0.87507,59200000.0
2008-02-22 10:35:00,0.8751,0.8751,0.87444,0.87472,68000000.0
2008-02-22 10:40:00,0.87481,0.87564,0.87481,0.87556,67600000.0
2008-02-22 10:45:00,0.87559,0.87562,0.87514,0.87542,65600000.0
2008-02-22 10:50:00,0.8754,0.87557,0.87522,0.8755,62400000.0
2008-02-22 10:55:00,0.8753,0.87558,0.87489,0.8754,66600000.0
2008-02-22 11:00:00,0.87535,0.87574,0.87478,0.87551,65600000.0
2008-02-22 11:05:00,0.87544,0.87544,0.87421,0.87488,58400000.0
2008-02-22 11:10:00,0.87489,0.8751,0.87447,0.87477,76800000.0
2008-02-22 11:15:00,0.87482,0.87656,0.87482,0.8763,69800000.0
2008-02-22 11:20:00,0.87621,0.87621,0.87474,0.87589,71400000.0
2008-02-22 11:25:00,0.8758,0.87599,0.87533,0.87581,61800000.0
2008-02-22 11:30:00,0.87589,0.87592,0.87517,0.87531,70200000.0
2008-02-22 11:35:00,0.87528,0.87609,0.87528,0.87602,68200000.0
2008-02-22 11:40:00,0.87596,0.87613,0.87517,0.87551,62400000.0
2008-02-22 11:45:00,0.87552,0.87585,0.87549,0.87564,68800000.0
2008-02-22 11:50:00,0.87551,0.87654,0.87541,0.87615,72000000.0
2008-02-22 11:55:00,0.87594,0.87713,0.87502,0.87707,67600000.0
2008-02-22 12:00:00,0.87682,0.87726,0.87664,0.87684,69600000.0
2008-02-22 12:05:00,0.87682,0.87704,0.87667,0.87667,70800000.0
2008-02-22 12:10:00,0.87668,0.8768,0.87621,0.87653,78400000.0
2008-02-22 12:15:00,0.87649,0.87668,0.87626,0.87636,67200000.0
2008-02-22 12:20:00,0.87646,0.87689,0.87646,0.8765,67200000.0
2008-02-22 12:25:00,0.87597,0.87653,0.87597,0.87632,60800000.0
2008-02-22 12:30:00,0.87626,0.87638,0.87554,0.87555,67600000.0
2008-02-22 12:35:00,0.8761,0.87653,0.87599,0.87653,73600000.0
2008-02-22 12:40:00,0.87648,0.87667,0.87624,0.87636,64000000.0
2008-02-22 12:45:00,0.87655,0.8766,0.87611,0.87646,62400000.0
2008-02-22 12:50:00,0.87663,0.87663,0.87561,0.87639,72400000.0
2008-02-22 12:55:00,0.87636,0.87657,0.87535,0.87635,62400000.0
2008-02-22 13:00:00,0.87632,0.87675,0.87627,0.87632,67600000.0
2008-02-22 13:05:00,0.87633,0.87633,0.87598,0.87598,67600000.0
2008-02-22 13:10:00,0.87594,0.87616,0.87577,0.87598,58000000.0
2008-02-22 13:15:00,0.87602,0.87624,0.87525,0.87618,60800000.0
2008-02-22 13:20:00,0.87628,0.87686,0.87626,0.87672,75200000.0
2008-02-22 13:25:00,0.87677,0.87698,0.87666,0.87689,65600000.0
2008-02-22 13:30:00,0.87699,0.877,0.87612,0.87618,103400000.0
2008-02-22 13:35:00,0.8763,0.87647,0.87567,0.8763,125000000.0
2008-02-22 13:40:00,0.87642,0.8767,0.8756,0.87593,141400000.0
2008-02-22 13:45:00,0.87622,0.87642,0.87614,0.87621,122000000.0
2008-02-22 13:50:00,0.8762,0.87627,0.87587,0.87602,156800000.0
2008-02-22 13:55:00,0.87603,0.87623,0.87564,0.8758,130400000.0
2008-02-22 14:00:00,0.87582,0.87602,0.87582,0.87597,171600000.0
2008-02-22 14:05:00,0.87585,0.87618,0.87544,0.87618,150200000.0
2008-02-22 14:10:00,0.87605,0.87605,0.87487,0.87561,115200000.0
2008-02-22 14:15:00,0.87563,0.87577,0.8751,0.8751,186400000.0
2008-02-22 14:20:00,0.87521,0.87544,0.875,0.87535,136800000.0
2008-02-22 14:25:00,0.87543,0.87568,0.87502,0.87568,108000000.0
2008-02-22 14:30:00,0.87578,0.87607,0.8757,0.8757,207400000.0
2008-02-22 14:35:00,0.87567,0.87574,0.87523,0.87542,182400000.0
2008-02-22 14:40:00,0.87529,0.87554,0.87524,0.87539,244800000.0
2008-02-22 14:45:00,0.87531,0.87545,0.87507,0.87517,152000000.0
2008-02-22 14:50:00,0.87512,0.87536,0.87499,0.875,132800000.0
2008-02-22 14:55:00,0.8749,0.875,0.87481,0.875,101800000.0
2008-02-22 15:00:00,0.87503,0.87522,0.87444,0.87464,154400000.0
2008-02-22 15:05:00,0.87468,0.87483,0.87334,0.87369,126400000.0
2008-02-22 15:10:00,0.87356,0.87462,0.87356,0.87403,228000000.0
2008-02-22 15:15:00,0.87415,0.87502,0.87415,0.87502,93600000.0
2008-02-22 15:20:00,0.87496,0.87569,0.87479,0.87569,165600000.0
2008-02-22 15:25:00,0.87603,0.87628,0.87437,0.8754,193800000.0
2008-02-22 15:30:00,0.87471,0.87608,0.87471,0.87576,251000000.0
2008-02-22 15:35:00,0.87585,0.87592,0.8751,0.87519,198800000.0
2008-02-22 15:40:00,0.87528,0.87574,0.87497,0.87497,205800000.0
2008-02-22 15:45:00,0.87498,0.8753,0.87482,0.87482,125600000.0
2008-02-22 15:50:00,0.87481,0.87497,0.87445,0.87445,89600000.0
2008-02-22 15:55:00,0.87458,0.87521,0.87458,0.87507,144000000.0
2008-02-22 16:00:00,0.87503,0.87526,0.87484,0.87519,238600000.0
2008-02-22 16:05:00,0.87527,0.87543,0.8747,0.87472,200400000.0
2008-02-22 16:10:00,0.87456,0.87531,0.87436,0.87523,208400000.0
2008-02-22 16:15:00,0.87523,0.87534,0.87467,0.87467,170400000.0
2008-02-22 16:20:00,0.87471,0.87522,0.87455,0.87522,200600000.0
2008-02-22 16:25:00,0.87514,0.87514,0.8749,0.87495,170600000.0
2008-02-22 16:30:00,0.87494,0.87531,0.87485,0.87489,163000000.0
2008-02-22 16:35:00,0.875,0.87542,0.87496,0.87539,227600000.0
2008-02-22 16:40:00,0.8753,0.87541,0.87425,0.87432,113600000.0
2008-02-22 16:45:00,0.87415,0.8746,0.87411,0.87422,315000000.0
2008-02-22 16:50:00,0.87406,0.87419,0.87374,0.87384,163200000.0
2008-02-22 16:55:00,0.87376,0.87377,0.87351,0.87364,196200000.0
2008-02-22 17:00:00,0.8736,0.87394,0.87356,0.87379,232000000.0
2008-02-22 17:05:00,0.87363,0.87363,0.87309,0.87321,183200000.0
2008-02-22 17:10:00,0.87306,0.87352,0.87272,0.87322,145600000.0
2008-02-22 17:15:00,0.87314,0.87322,0.8729,0.87322,104000000.0
2008-02-22 17:20:00,0.87322,0.87325,0.87286,0.87325,123200000.0
2008-02-22 17:25:00,0.87327,0.87357,0.87325,0.87353,200400000.0
2008-02-22 17:30:00,0.87347,0.87354,0.87305,0.87312,371000000.0
2008-02-22 17:35:00,0.87284,0.87284,0.8722,0.87261,206000000.0
2008-02-22 17:40:00,0.8726,0.87302,0.87238,0.873,226400000.0
2008-02-22 17:45:00,0.8731,0.87454,0.87285,0.87372,304600000.0
2008-02-22 17:50:00,0.87398,0.87547,0.87398,0.8751,261600000.0
2008-02-22 17:55:00,0.87497,0.87497,0.87444,0.87478,267000000.0
2008-02-22 18:00:00,0.87469,0.87499,0.8745,0.8745,233600000.0
2008-02-22 18:05:00,0.87484,0.87484,0.87331,0.87357,320600000.0
2008-02-22 18:10:00,0.87332,0.87364,0.87277,0.87357,131000000.0
2008-02-22 18:15:00,0.87354,0.87385,0.87349,0.87375,228800000.0
2008-02-22 18:20:00,0.87379,0.87404,0.87358,0.87402,233600000.0
2008-02-22 18:25:00,0.87345,0.87469,0.87345,0.87452,146400000.0
2008-02-22 18:30:00,0.87458,0.87495,0.87458,0.87495,208600000.0
2008-02-22 18:35:00,0.87494,0.87533,0.87475,0.87521,176000000.0
2008-02-22 18:40:00,0.87528,0.87528,0.87474,0.87474,178400000.0
2008-02-22 18:45:00,0.87473,0.87473,0.87377,0.87447,136000000.0
2008-02-22 18:50:00,0.87459,0.87505,0.87446,0.87476,145600000.0
2008-02-22 18:55:00,0.87477,0.87477,0.87454,0.87457,144800000.0
2008-02-22 19:00:00,0.87476,0.87476,0.87442,0.87455,134800000.0
2008-02-22 19:05:00,0.874,0.87455,0.87391,0.87404,253200000.0
2008-02-22 19:10:00,0.87414,0.87455,0.87414,0.87442,123200000.0
2008-02-22 19:15:00,0.87437,0.87451,0.87411,0.87444,82600000.0
2008-02-22 19:20:00,0.87437,0.87472,0.8741,0.87432,116800000.0
2008-02-22 19:25:00,0.87421,0.87442,0.8737,0.8744,126600000.0
2008-02-22 19:30:00,0.87435,0.87452,0.87418,0.87446,85800000.0
2008-02-22 19:35:00,0.87453,0.8749,0.87383,0.87437,86400000.0
2008-02-22 19:40:00,0.87423,0.87477,0.87388,0.87401,93200000.0
2008-02-22 19:45:00,0.87442,0.87449,0.87403,0.8743,94400000.0
2008-02-22 19:50:00,0.87436,0.87453,0.87404,0.87447,75200000.0
2008-02-22 19:55:00,0.8744,0.87443,0.8737,0.87435,60800000.0
2008-02-22 20:00:00,0.87431,0.87458,0.87357,0.87438,73000000.0
2008-02-22 20:05:00,0.87449,0.87451,0.874,0.8742,59600000.0
2008-02-22 20:10:00,0.87385,0.87447,0.87363,0.87447,90000000.0
2008-02-22 20:15:00,0.87442,0.87495,0.87421,0.87474,74000000.0
2008-02-22 20:20:00,0.87482,0.87531,0.87464,0.87464,78800000.0
2008-02-22 20:25:00,0.87458,0.87468,0.87419,0.87438,59600000.0
2008-02-22 20:30:00,0.87422,0.87465,0.87402,0.87407,59200000.0
2008-02-22 20:35:00,0.87409,0.87471,0.87402,0.8746,59600000.0
2008-02-22 20:40:00,0.87459,0.87523,0.87455,0.87523,67200000.0
2008-02-22 20:45:00,0.87518,0.87567,0.87498,0.87567,64000000.0
2008-02-22 20:50:00,0.87558,0.87562,0.87452,0.87489,63400000.0
2008-02-22 20:55:00,0.87517,0.87522,0.87446,0.87505,67200000.0
2008-02-22 21:00:00,0.87512,0.87541,0.87477,0.87477,64000000.0
2008-02-22 21:05:00,0.8746,0.87532,0.87453,0.87513,56000000.0
2008-02-22 21:10:00,0.87522,0.87523,0.87456,0.87522,69200000.0
2008-02-22 21:15:00,0.87457,0.87522,0.87452,0.87511,43200000.0
2008-02-22 21:20:00,0.87514,0.87518,0.87452,0.87518,54400000.0
2008-02-22 21:25:00,0.87518,0.8753,0.87486,0.87509,49600000.0
2008-02-22 21:30:00,0.87513,0.87549,0.87464,0.87482,68800000.0
2008-02-22 21:35:00,0.87469,0.87513,0.87448,0.87491,68800000.0
2008-02-22 21:40:00,0.8748,0.87518,0.87459,0.87518,74000000.0
2008-02-22 21:45:00,0.87456,0.8753,0.87456,0.8752,70400000.0
2008-02-22 21:50:00,0.87522,0.87522,0.87426,0.87486,57600000.0
2008-02-22 21:55:00,0.87492,0.87496,0.87409,0.87409,120000000.0
2008-02-22 22:00:00,0.87453,0.87468,0.87438,0.87457,83600000.0
2008-02-22 22:05:00,0.8747,0.87496,0.87467,0.87486,104400000.0
2008-02-22 22:10:00,0.87498,0.87516,0.87498,0.87511,68800000.0
2008-02-22 22:15:00,0.87501,0.87528,0.87432,0.87488,62400000.0
2008-02-22 22:20:00,0.87485,0.87485,0.87446,0.87476,63400000.0
2008-02-22 22:25:00,0.87465,0.87497,0.87462,0.87489,56400000.0
2008-02-22 22:30:00,0.87518,0.87554,0.87505,0.87554,92800000.0
2008-02-22 22:35:00,0.87565,0.87632,0.87554,0.87568,88000000.0
2008-02-22 22:40:00,0.87552,0.87637,0.87535,0.8761,66000000.0
2008-02-22 22:45:00,0.876,0.87662,0.87591,0.87662,73600000.0
2008-02-22 22:50:00,0.87678,0.87765,0.87548,0.87765,67600000.0
2008-02-22 22:55:00,0.87804,0.87804,0.87607,0.87629,61200000.0
2008-02-22 23:00:00,0.87653,0.87823,0.87639,0.87745,86800000.0
2008-02-22 23:05:00,0.87741,0.87839,0.87696,0.87731,46400000.0
2008-02-22 23:10:00,0.87796,0.87844,0.8775,0.87762,64000000.0
2008-02-22 23:15:00,0.87749,0.87752,0.87681,0.87722,66000000.0
2008-02-22 23:20:00,0.87724,0.87749,0.87649,0.87709,67000000.0
2008-02-22 23:25:00,0.87713,0.87746,0.87677,0.87686,64000000.0
2008-02-22 23:30:00,0.87717,0.87746,0.8758,0.87722,84800000.0
2008-02-22 23:35:00,0.87723,0.87815,0.87716,0.87813,61200000.0
2008-02-22 23:40:00,0.87799,0.87802,0.87713,0.87769,62400000.0
2008-02-22 23:45:00,0.87771,0.87787,0.87699,0.87764,62400000.0
2008-02-22 23:50:00,0.87778,0.87781,0.87739,0.87758,46800000.0
2008-02-22 23:55:00,0.87723,0.87724,0.87608,0.87624,82000000.0
2008-02-25 00:00:00,0.87539,0.87586,0.87505,0.87512,59200000.0
2008-02-25 00:05:00,0.87593,0.87636,0.87523,0.87575,54400000.0
2008-02-25 00:10:00,0.87595,0.8761,0.87547,0.87562,37200000.0
2008-02-25 00:15:00,0.8753,0.87596,0.87523,0.87587,38400000.0
2008-02-25 00:20:00,0.8754,0.87582,0.87515,0.87515,37600000.0
2008-02-25 00:25:00,0.87563,0.87581,0.87533,0.8754,52800000.0
2008-02-25 00:30:00,0.87495,0.87614,0.87457,0.87539,81400000.0
2008-02-25 00:35:00,0.87535,0.87535,0.8745,0.87457,56000000.0
2008-02-25 00:40:00,0.87526,0.87568,0.87526,0.87563,57600000.0
2008-02-25 00:45:00,0.87565,0.8761,0.87533,0.8754,54400000.0
2008-02-25 00:50:00,0.87612,0.87632,0.87591,0.87597,57600000.0
2008-02-25 00:55:00,0.87627,0.87644,0.87576,0.87598,58000000.0
2008-02-25 01:00:00,0.87594,0.87669,0.87582,0.87662,69200000.0
2008-02-25 01:05:00,0.87633,0.87634,0.87566,0.8758,54400000.0
2008-02-25 01:10:00,0.8758,0.87599,0.87579,0.87599,35200000.0
2008-02-25 01:15:00,0.87583,0.87583,0.8754,0.87573,46400000.0
2008-02-25 01:20:00,0.87576,0.87579,0.87503,0.87515,64000000.0
2008-02-25 01:25:00,0.87493,0.87517,0.87485,0.87485,46400000.0
2008-02-25 01:30:00,0.8743,0.87526,0.87425,0.87526,54800000.0
2008-02-25 01:35:00,0.8751,0.8752,0.87366,0.87487,73600000.0
2008-02-25 01:40:00,0.87474,0.87548,0.87454,0.87542,59600000.0
2008-02-25 01:45:00,0.87542,0.87545,0.87514,0.87514,57000000.0
2008-02-25 01:50:00,0.87512,0.87519,0.87425,0.87508,62400000.0
2008-02-25 01:55:00,0.87507,0.87533,0.87496,0.87531,101200000.0
2008-02-25 02:00:00,0.87538,0.87559,0.87532,0.87554,101600000.0
2008-02-25 02:05:00,0.87537,0.87548,0.87438,0.87541,49600000.0
2008-02-25 02:10:00,0.87543,0.87569,0.87543,0.87551,50000000.0
2008-02-25 02:15:00,0.87533,0.87545,0.87517,0.87542,54400000.0
2008-02-25 02:20:00,0.87545,0.87585,0.87461,0.87573,74400000.0
2008-02-25 02:25:00,0.8759,0.87609,0.87553,0.87574,62800000.0
2008-02-25 02:30:00,0.87577,0.87583,0.8752,0.8753,74400000.0
2008-02-25 02:35:00,0.87518,0.87529,0.87508,0.8751,46800000.0
2008-02-25 02:40:00,0.87508,0.87561,0.87445,0.8756,57600000.0
2008-02-25 02:45:00,0.87497,0.87593,0.87497,0.87587,56000000.0
2008-02-25 02:50:00,0.8759,0.87676,0.8758,0.8766,66000000.0
2008-02-25 02:55:00,0.87642,0.87662,0.87603,0.8762,68800000.0
2008-02-25 03:00:00,0.87618,0.87623,0.87553,0.87623,50600000.0
2008-02-25 03:05:00,0.87621,0.87625,0.87537,0.87625,57600000.0
2008-02-25 03:10:00,0.87621,0.87657,0.87621,0.87644,69200000.0
2008-02-25 03:15:00,0.87638,0.87638,0.87612,0.87635,70800000.0
2008-02-25 03:20:00,0.87645,0.87702,0.87634,0.87701,56000000.0
2008-02-25 03:25:00,0.87693,0.87721,0.87682,0.87689,82000000.0
2008-02-25 03:30:00,0.87706,0.8771,0.8767,0.87678,65600000.0
2008-02-25 03:35:00,0.87665,0.87733,0.87639,0.87729,60200000.0
2008-02-25 03:40:00,0.87737,0.8776,0.8772,0.8776,59600000.0
2008-02-25 03:45:00,0.87778,0.87799,0.87729,0.87729,49600000.0
2008-02-25 03:50:00,0.8767,0.87742,0.8765,0.87663,45200000.0
2008-02-25 03:55:00,0.87716,0.87775,0.87713,0.87733,67200000.0
2008-02-25 04:00:00,0.87674,0.87751,0.87651,0.87733,82000000.0
2008-02-25 04:05:00,0.87741,0.87746,0.87676,0.87691,58000000.0
2008-02-25 04:10:00,0.87694,0.87694,0.87632,0.87652,62400000.0
2008-02-25 04:15:00,0.87656,0.87687,0.87648,0.8768,62400000.0
2008-02-25 04:20:00,0.87684,0.87717,0.8767,0.87707,56800000.0
2008-02-25 04:25:00,0.87692,0.87715,0.87575,0.87678,84600000.0
2008-02-25 04:30:00,0.87697,0.87723,0.87679,0.87723,64400000.0
2008-02-25 04:35:00,0.87727,0.87753,0.8763,0.87753,59200000.0
2008-02-25 04:40:00,0.87753,0.87761,0.87682,0.87753,65600000.0
2008-02-25 04:45:00,0.87749,0.87749,0.87694,0.87726,64400000.0
2008-02-25 04:50:00,0.8772,0.87724,0.87667,0.87721,43600000.0
2008-02-25 04:55:00,0.87739,0.87761,0.87713,0.87748,86800000.0
2008-02-25 05:00:00,0.87765,0.8778,0.87712,0.8778,60600000.0
2008-02-25 05:05:00,0.87769,0.87814,0.87745,0.87777,62600000.0
2008-02-25 05:10:00,0.87779,0.87816,0.87759,0.87814,74400000.0
2008-02-25 05:15:00,0.8779,0.87809,0.87775,0.87801,65600000.0
2008-02-25 05:20:00,0.87807,0.87825,0.87718,0.87719,88400000.0
2008-02-25 05:25:00,0.87792,0.87798,0.87771,0.87781,87200000.0
2008-02-25 05:30:00,0.87725,0.87788,0.87725,0.87774,83600000.0
2008-02-25 05:35:00,0.8777,0.8777,0.87693,0.877,51200000.0
2008-02-25 05:40:00,0.87754,0.87754,0.87715,0.87715,61800000.0
2008-02-25 05:45:00,0.87737,0.87766,0.8772,0.87764,80000000.0
2008-02-25 05:50:00,0.87742,0.87859,0.87687,0.87842,104000000.0
2008-02-25 05:55:00,0.87826,0.87836,0.87772,0.87802,83600000.0
2008-02-25 06:00:00,0.87842,0.87887,0.87842,0.87847,120000000.0
2008-02-25 06:05:00,0.87834,0.87873,0.8782,0.87861,57600000.0
2008-02-25 06:10:00,0.87845,0.87845,0.87733,0.8781,70800000.0
2008-02-25 06:15:00,0.87831,0.87848,0.87812,0.87841,73000000.0
2008-02-25 06:20:00,0.87843,0.87855,0.87744,0.87764,68800000.0
2008-02-25 06:25:00,0.87807,0.87807,0.87653,0.8776,58600000.0
2008-02-25 06:30:00,0.87805,0.87817,0.87747,0.87773,60800000.0
2008-02-25 06:35:00,0.87796,0.87817,0.87779,0.87817,50000000.0
2008-02-25 06:40:00,0.87818,0.87858,0.87797,0.87858,29800000.0
2008-02-25 06:45:00,0.878,0.87888,0.87788,0.87869,69200000.0
2008-02-25 06:50:00,0.8784,0.87881,0.87838,0.87866,72000000.0
2008-02-25 06:55:00,0.87862,0.87897,0.87858,0.87893,64000000.0
2008-02-25 07:00:00,0.87896,0.87905,0.87792,0.87875,57600000.0
2008-02-25 07:05:00,0.87888,0.87903,0.87826,0.87889,64000000.0
2008-02-25 07:10:00,0.87893,0.87893,0.87846,0.87857,58600000.0
2008-02-25 07:15:00,0.87871,0.87878,0.87842,0.87848,67200000.0
2008-02-25 07:20:00,0.87871,0.87939,0.87868,0.87923,59200000.0
2008-02-25 07:25:00,0.87944,0.87983,0.87906,0.87979,59200000.0
2008-02-25 07:30:00,0.87971,0.87971,0.87939,0.87947,54400000.0
2008-02-25 07:35:00,0.87977,0.87977,0.87889,0.87942,77800000.0
2008-02-25 07:40:00,0.87929,0.8796,0.87929,0.87953,73600000.0
2008-02-25 07:45:00,0.87905,0.8797,0.87905,0.87946,86400000.0
2008-02-25 07:50:00,0.87938,0.87983,0.87938,0.87983,56000000.0
2008-02-25 07:55:00,0.8794,0.88003,0.87855,0.87963,73000000.0
2008-02-25 08:00:00,0.87964,0.88044,0.87958,0.88044,61200000.0
2008-02-25 08:05:00,0.88059,0.88083,0.88035,0.88043,75000000.0
2008-02-25 08:10:00,0.88048,0.8805,0.87995,0.88005,95200000.0
2008-02-25 08:15:00,0.88013,0.88039,0.88,0.8803,93600000.0
2008-02-25 08:20:00,0.88031,0.8804,0.87956,0.88002,80400000.0
2008-02-25 08:25:00,0.8803,0.88034,0.87989,0.88027,86400000.0
2008-02-25 08:30:00,0.88023,0.88025,0.87989,0.87992,126400000.0
2008-02-25 08:35:00,0.87995,0.87998,0.87912,0.87976,116800000.0
2008-02-25 08:40:00,0.87971,0.88031,0.87955,0.87984,83600000.0
2008-02-25 08:45:00,0.87982,0.87997,0.87958,0.87981,123200000.0
2008-02-25 08:50:00,0.87988,0.88042,0.87988,0.88001,253200000.0
2008-02-25 08:55:00,0.87989,0.87991,0.87969,0.8798,134200000.0
2008-02-25 09:00:00,0.8798,0.88002,0.87924,0.87932,145600000.0
2008-02-25 09:05:00,0.87947,0.87957,0.87894,0.87941,146400000.0
2008-02-25 09:10:00,0.8794,0.87944,0.87844,0.87938,136400000.0
2008-02-25 09:15:00,0.87932,0.87952,0.87857,0.87952,178000000.0
2008-02-25 09:20:00,0.87944,0.87958,0.87902,0.87958,177200000.0
2008-02-25 09:25:00,0.87953,0.87985,0.87936,0.87983,208200000.0
2008-02-25 09:30:00,0.87981,0.88021,0.87966,0.87999,145600000.0
2008-02-25 09:35:00,0.87997,0.87997,0.87954,0.87969,232800000.0
2008-02-25 09:40:00,0.87968,0.87975,0.8791,0.87937,227400000.0
2008-02-25 09:45:00,0.87932,0.87947,0.87926,0.87943,130600000.0
2008-02-25 09:50:00,0.87944,0.88052,0.87935,0.88036,320800000.0
2008-02-25 09:55:00,0.8803,0.88109,0.8803,0.88109,233600000.0
2008-02-25 10:00:00,0.88112,0.88112,0.88002,0.88004,267000000.0
2008-02-25 10:05:00,0.88001,0.88024,0.87982,0.88001,259600000.0
2008-02-25 10:10:00,0.8799,0.88049,0.87939,0.88036,305800000.0
2008-02-25 10:15:00,0.8803,0.88044,0.87979,0.87983,227200000.0
2008-02-25 10:20:00,0.87997,0.88092,0.87997,0.88067,204800000.0
2008-02-25 10:25:00,0.88064,0.88087,0.87992,0.88075,371200000.0
2008-02-25 10:30:00,0.88069,0.88069,0.8803,0.88051,199800000.0
2008-02-25 10:35:00,0.88063,0.8807,0.88005,0.88006,124000000.0
2008-02-25 10:40:00,0.87996,0.87996,0.87919,0.87933,102200000.0
2008-02-25 10:45:00,0.87965,0.87965,0.87934,0.87947,146200000.0
2008-02-25 10:50:00,0.87949,0.87966,0.87926,0.87928,182400000.0
2008-02-25 10:55:00,0.87934,0.88003,0.87925,0.88003,232800000.0
2008-02-25 11:00:00,0.88005,0.88005,0.87966,0.87987,196800000.0
2008-02-25 11:05:00,0.87986,0.88002,0.87956,0.87972,153600000.0
2008-02-25 11:10:00,0.8793,0.88001,0.87913,0.87992,317200000.0
2008-02-25 11:15:00,0.87952,0.87987,0.8795,0.87961,114000000.0
2008-02-25 11:20:00,0.87952,0.8801,0.87944,0.87992,227200000.0
2008-02-25 11:25:00,0.88004,0.88029,0.87975,0.87992,163600000.0
2008-02-25 11:30:00,0.87996,0.88017,0.87977,0.88004,171400000.0
2008-02-25 11:35:00,0.8801,0.88103,0.87991,0.88081,199800000.0
2008-02-25 11:40:00,0.88109,0.88133,0.88065,0.88133,170400000.0
2008-02-25 11:45:00,0.88151,0.88156,0.88121,0.88133,208000000.0
2008-02-25 11:50:00,0.88143,0.8817,0.88137,0.88157,200000000.0
2008-02-25 11:55:00,0.88159,0.88164,0.8809,0.88131,238600000.0
2008-02-25 12:00:00,0.88169,0.88205,0.88136,0.88136,144800000.0
2008-02-25 12:05:00,0.88137,0.88182,0.88137,0.88182,89600000.0
2008-02-25 12:10:00,0.88163,0.88171,0.88144,0.88148,124600000.0
2008-02-25 12:15:00,0.88162,0.88174,0.88148,0.88148,205200000.0
2008-02-25 12:20:00,0.8815,0.88175,0.88107,0.88153,198000000.0
2008-02-25 12:25:00,0.88144,0.88154,0.88047,0.88049,252000000.0
2008-02-25 12:30:00,0.88142,0.88142,0.88024,0.88128,193400000.0
2008-02-25 12:35:00,0.88124,0.88128,0.88103,0.88103,163800000.0
2008-02-25 12:40:00,0.88102,0.88115,0.88101,0.88115,93200000.0
2008-02-25 12:45:00,0.88109,0.88115,0.88077,0.88091,227400000.0
2008-02-25 12:50:00,0.88105,0.88116,0.88048,0.88079,127000000.0
2008-02-25 12:55:00,0.88067,0.88124,0.88044,0.88044,155600000.0
2008-02-25 13:00:00,0.88043,0.88122,0.88043,0.88122,102400000.0
2008-02-25 13:05:00,0.88138,0.88255,0.88138,0.88233,132800000.0
2008-02-25 13:10:00,0.88244,0.88249,0.88206,0.88206,152400000.0
2008-02-25 13:15:00,0.88208,0.88236,0.88179,0.88188,244000000.0
2008-02-25 13:20:00,0.88197,0.88205,0.88156,0.88166,181600000.0
2008-02-25 13:25:00,0.88165,0.88178,0.8809,0.88159,207800000.0
2008-02-25 13:30:00,0.8816,0.8822,0.88116,0.8822,106400000.0
2008-02-25 13:35:00,0.88224,0.88259,0.88204,0.88252,136400000.0
2008-02-25 13:40:00,0.88239,0.88273,0.88217,0.88226,186000000.0
2008-02-25 13:45:00,0.88177,0.88244,0.88177,0.88215,114600000.0
2008-02-25 13:50:00,0.88224,0.8829,0.88214,0.88283,150400000.0
2008-02-25 13:55:00,0.88222,0.88295,0.88213,0.88277,172000000.0
2008-02-25 14:00:00,0.8828,0.8828,0.88258,0.88272,130200000.0
2008-02-25 14:05:00,0.88262,0.88283,0.88244,0.88283,156800000.0
2008-02-25 14:10:00,0.88277,0.88281,0.88222,0.88222,121600000.0
2008-02-25 14:15:00,0.88214,0.88223,0.8818,0.88185,141200000.0
2008-02-25 14:20:00,0.88183,0.88183,0.88146,0.88151,124200000.0
2008-02-25 14:25:00,0.88144,0.88169,0.88139,0.88147,104000000.0
2008-02-25 14:30:00,0.88096,0.88134,0.88069,0.8809,65600000.0
2008-02-25 14:35:00,0.88086,0.88108,0.88021,0.881,75200000.0
2008-02-25 14:40:00,0.88105,0.8811,0.88065,0.88109,60200000.0
2008-02-25 14:45:00,0.88052,0.88122,0.88052,0.88107,57000000.0
2008-02-25 14:50:00,0.88097,0.88099,0.88073,0.88099,66600000.0
2008-02-25 14:55:00,0.88086,0.88086,0.88045,0.88067,67200000.0
2008-02-25 15:00:00,0.88072,0.88151,0.88048,0.88114,62400000.0
2008-02-25 15:05:00,0.88092,0.8811,0.88035,0.88044,72400000.0
2008-02-25 15:10:00,0.88105,0.88118,0.88055,0.88083,62800000.0
2008-02-25 15:15:00,0.88072,0.88073,0.88016,0.88044,63800000.0
2008-02-25 15:20:00,0.88044,0.88044,0.88003,0.88005,74000000.0
2008-02-25 15:25:00,0.8797,0.87975,0.87891,0.87909,67200000.0
2008-02-25 15:30:00,0.87912,0.87981,0.87912,0.87956,60800000.0
2008-02-25 15:35:00,0.87961,0.88005,0.87957,0.88005,67600000.0
2008-02-25 15:40:00,0.88005,0.88019,0.87959,0.87959,66600000.0
2008-02-25 15:45:00,0.87972,0.87994,0.87956,0.87958,77800000.0
2008-02-25 15:50:00,0.87963,0.88,0.87957,0.87984,70400000.0
2008-02-25 15:55:00,0.87991,0.88021,0.87979,0.88018,70400000.0
2008-02-25 16:00:00,0.88018,0.88048,0.87941,0.88022,67600000.0
2008-02-25 16:05:00,0.88036,0.88036,0.87973,0.87985,72400000.0
2008-02-25 16:10:00,0.87982,0.88043,0.87981,0.88033,67600000.0
2008-02-25 16:15:00,0.87959,0.88061,0.87956,0.88055,62400000.0
2008-02-25 16:20:00,0.88045,0.88072,0.87985,0.8801,69600000.0
2008-02-25 16:25:00,0.88023,0.88055,0.88019,0.8804,70400000.0
2008-02-25 16:30:00,0.8804,0.88094,0.8804,0.88074,62200000.0
2008-02-25 16:35:00,0.88082,0.88095,0.88019,0.88071,72000000.0
2008-02-25 16:40:00,0.88071,0.88071,0.88026,0.88044,70400000.0
2008-02-25 16:45:00,0.88038,0.88044,0.87951,0.87953,76800000.0
2008-02-25 16:50:00,0.87933,0.87942,0.87875,0.87909,58000000.0
2008-02-25 16:55:00,0.87907,0.87923,0.87865,0.87871,66000000.0
2008-02-25 17:00:00,0.8789,0.87974,0.8789,0.87961,67200000.0
2008-02-25 17:05:00,0.87971,0.88121,0.87971,0.8812,62400000.0
2008-02-25 17:10:00,0.88141,0.88239,0.88141,0.88239,66000000.0
2008-02-25 17:15:00,0.8824,0.88276,0.88188,0.88188,67200000.0
2008-02-25 17:20:00,0.88195,0.88228,0.88186,0.88228,67200000.0
2008-02-25 17:25:00,0.88231,0.88245,0.88192,0.88215,58600000.0
2008-02-25 17:30:00,0.88234,0.88246,0.88135,0.88183,66000000.0
2008-02-25 17:35:00,0.88192,0.88222,0.88192,0.88221,68200000.0
2008-02-25 17:40:00,0.88209,0.88209,0.88077,0.88127,71400000.0
2008-02-25 17:45:00,0.88148,0.88206,0.88137,0.88194,68800000.0
2008-02-25 17:50:00,0.882,0.88239,0.88167,0.88237,64000000.0
2008-02-25 17:55:00,0.88217,0.88247,0.882,0.88232,62800000.0
2008-02-25 18:00:00,0.88196,0.88196,0.88113,0.88138,68800000.0
2008-02-25 18:05:00,0.88121,0.88172,0.88115,0.88164,67600000.0
2008-02-25 18:10:00,0.88162,0.88165,0.88037,0.88067,57600000.0
2008-02-25 18:15:00,0.8808,0.88088,0.87958,0.87972,64000000.0
2008-02-25 18:20:00,0.87971,0.87991,0.87931,0.8795,66000000.0
2008-02-25 18:25:00,0.87933,0.87959,0.87809,0.87936,75200000.0
2008-02-25 18:30:00,0.87934,0.87934,0.87833,0.87833,70400000.0
2008-02-25 18:35:00,0.87849,0.87904,0.87848,0.87898,65600000.0
2008-02-25 18:40:00,0.87894,0.87949,0.87893,0.87933,73600000.0
2008-02-25 18:45:00,0.87938,0.87965,0.87927,0.87931,63400000.0
2008-02-25 18:50:00,0.87932,0.87945,0.87862,0.8787,80000000.0
2008-02-25 18:55:00,0.87862,0.87882,0.87802,0.87813,67600000.0
2008-02-25 19:00:00,0.87816,0.87892,0.87809,0.87849,67200000.0
2008-02-25 19:05:00,0.87842,0.8788,0.87829,0.87873,64000000.0
2008-02-25 19:10:00,0.87859,0.87887,0.87855,0.87878,67200000.0
2008-02-25 19:15:00,0.87891,0.87894,0.8777,0.87882,57000000.0
2008-02-25 19:20:00,0.87871,0.87902,0.87864,0.87894,56000000.0
2008-02-25 19:25:00,0.87898,0.87898,0.87853,0.8787,69200000.0
2008-02-25 19:30:00,0.8788,0.87889,0.87852,0.87884,65600000.0
2008-02-25 19:35:00,0.87868,0.87897,0.87827,0.87894,66000000.0
2008-02-25 19:40:00,0.87895,0.87901,0.87866,0.87872,62400000.0
2008-02-25 19:45:00,0.87808,0.8788,0.87808,0.87858,64000000.0
2008-02-25 19:50:00,0.87861,0.87866,0.87804,0.87808,73600000.0
2008-02-25 19:55:00,0.87821,0.87825,0.8778,0.87825,69600000.0
2008-02-25 20:00:00,0.87829,0.87842,0.87809,0.87836,67200000.0
2008-02-25 20:05:00,0.87834,0.8788,0.87814,0.87862,62400000.0
2008-02-25 20:10:00,0.87854,0.87863,0.87844,0.87854,67000000.0
2008-02-25 20:15:00,0.87792,0.87877,0.87792,0.87864,67600000.0
2008-02-25 20:20:00,0.87805,0.87881,0.87805,0.87873,65600000.0
2008-02-25 20:25:00,0.87872,0.87872,0.87795,0.87855,64200000.0
2008-02-25 20:30:00,0.87859,0.87872,0.87777,0.87805,72400000.0
2008-02-25 20:35:00,0.87831,0.87876,0.87813,0.87848,60800000.0
2008-02-25 20:40:00,0.87808,0.87868,0.87808,0.87866,70800000.0
2008-02-25 20:45:00,0.87852,0.87858,0.87805,0.8781,68800000.0
2008-02-25 20:50:00,0.87837,0.8787,0.87776,0.8787,61200000.0
2008-02-25 20:55:00,0.87791,0.87882,0.87785,0.87854,58600000.0
2008-02-25 21:00:00,0.87849,0.87899,0.87849,0.87891,69800000.0
2008-02-25 21:05:00,0.87883,0.87904,0.87839,0.87898,68800000.0
2008-02-25 21:10:00,0.87855,0.8791,0.87853,0.87883,59200000.0
2008-02-25 21:15:00,0.87902,0.87923,0.87855,0.8792,70800000.0
2008-02-25 21:20:00,0.87913,0.87945,0.87826,0.87888,70400000.0
2008-02-25 21:25:00,0.87924,0.88028,0.87924,0.88028,70400000.0
2008-02-25 21:30:00,0.8804,0.88129,0.8801,0.88113,62400000.0
2008-02-25 21:35:00,0.8812,0.88172,0.88099,0.88169,70200000.0
2008-02-25 21:40:00,0.88183,0.88217,0.88116,0.88146,63800000.0
2008-02-25 21:45:00,0.88123,0.88167,0.88123,0.88156,62400000.0
2008-02-25 21:50:00,0.88113,0.8815,0.88097,0.88128,75200000.0
2008-02-25 21:55:00,0.88138,0.88196,0.8808,0.88196,64400000.0
2008-02-25 22:00:00,0.88164,0.8821,0.88154,0.88198,73400000.0
2008-02-25 22:05:00,0.88195,0.88264,0.88188,0.88256,54400000.0
2008-02-25 22:10:00,0.88253,0.88256,0.88187,0.88192,47400000.0
2008-02-25 22:15:00,0.88127,0.88209,0.8812,0.88187,59200000.0
2008-02-25 22:20:00,0.882,0.88309,0.882,0.88292,54400000.0
2008-02-25 22:25:00,0.88297,0.88364,0.88292,0.883,68800000.0
2008-02-25 22:30:00,0.88291,0.88351,0.88251,0.88325,67600000.0
2008-02-25 22:35:00,0.88338,0.8836,0.88316,0.88353,62600000.0
2008-02-25 22:40:00,0.88363,0.88415,0.88337,0.88377,56000000.0
2008-02-25 22:45:00,0.88371,0.88384,0.88345,0.8837,64400000.0
2008-02-25 22:50:00,0.88369,0.88373,0.88327,0.88338,54400000.0
2008-02-25 22:55:00,0.88334,0.88349,0.88275,0.88275,61200000.0
2008-02-25 23:00:00,0.88365,0.88392,0.88321,0.88321,59600000.0
2008-02-25 23:05:00,0.88217,0.8835,0.88217,0.88335,46400000.0
2008-02-25 23:10:00,0.88337,0.88376,0.88285,0.88285,64000000.0
2008-02-25 23:15:00,0.88352,0.88368,0.88315,0.88354,65600000.0
2008-02-25 23:20:00,0.88366,0.88377,0.88322,0.88322,68800000.0
2008-02-25 23:25:00,0.88322,0.8836,0.88298,0.88345,62600000.0
2008-02-25 23:30:00,0.88339,0.88348,0.88248,0.8831,40000000.0
2008-02-25 23:35:00,0.88346,0.88382,0.88346,0.88369,66000000.0
2008-02-25 23:40:00,0.8832,0.88385,0.88315,0.88341,69200000.0
2008-02-25 23:45:00,0.88336,0.88376,0.88274,0.88308,52800000.0
2008-02-25 23:50:00,0.88326,0.88326,0.88231,0.88315,58000000.0
2008-02-25 23:55:00,0.88257,0.88357,0.88257,0.88357,57600000.0
2008-02-26 00:00:00,0.88363,0.8847,0.8834,0.8847,62400000.0
2008-02-26 00:05:00,0.8848,0.88517,0.88472,0.88511,49600000.0
2008-02-26 00:10:00,0.88525,0.8859,0.88525,0.88582,61200000.0
2008-02-26 00:15:00,0.88595,0.88637,0.88591,0.88634,49600000.0
2008-02-26 00:20:00,0.88642,0.88646,0.88555,0.8856,57600000.0
2008-02-26 00:25:00,0.88597,0.88604,0.88574,0.88587,68600000.0
2008-02-26 00:30:00,0.88582,0.88598,0.8856,0.88598,50600000.0
2008-02-26 00:35:00,0.88584,0.88612,0.8849,0.8849,57600000.0
2008-02-26 00:40:00,0.88582,0.88582,0.88509,0.88569,54800000.0
2008-02-26 00:45:00,0.88579,0.88595,0.88517,0.8858,70000000.0
2008-02-26 00:50:00,0.88584,0.88635,0.88482,0.88623,58600000.0
2008-02-26 00:55:00,0.8863,0.88638,0.88579,0.88618,60800000.0
2008-02-26 01:00:00,0.88614,0.88625,0.88587,0.88601,64400000.0
2008-02-26 01:05:00,0.8861,0.88627,0.88602,0.8861,46400000.0
2008-02-26 01:10:00,0.88618,0.88626,0.88573,0.88621,58000000.0
2008-02-26 01:15:00,0.88617,0.88617,0.88583,0.88589,64000000.0
2008-02-26 01:20:00,0.88584,0.88592,0.88547,0.88557,62400000.0
2008-02-26 01:25:00,0.88559,0.88559,0.88485,0.88485,65600000.0
2008-02-26 01:30:00,0.8854,0.88544,0.88437,0.8851,55800000.0
2008-02-26 01:35:00,0.88506,0.88567,0.88497,0.88555,65600000.0
2008-02-26 01:40:00,0.88564,0.88571,0.8848,0.88571,62400000.0
2008-02-26 01:45:00,0.88564,0.88606,0.88563,0.88598,59200000.0
2008-02-26 01:50:00,0.88551,0.88596,0.88526,0.88595,68800000.0
2008-02-26 01:55:00,0.88579,0.88585,0.88512,0.88553,72000000.0
2008-02-26 02:00:00,0.88563,0.88573,0.88528,0.88573,100800000.0
2008-02-26 02:05:00,0.88599,0.88619,0.88512,0.88605,67200000.0
2008-02-26 02:10:00,0.8861,0.88643,0.88595,0.88629,68000000.0
2008-02-26 02:15:00,0.88626,0.88715,0.88626,0.88714,67600000.0
2008-02-26 02:20:00,0.88742,0.88792,0.88587,0.88691,73600000.0
2008-02-26 02:25:00,0.88693,0.88698,0.8865,0.8867,62800000.0
2008-02-26 02:30:00,0.88684,0.88709,0.88681,0.88709,73600000.0
2008-02-26 02:35:00,0.88704,0.88714,0.88655,0.88706,62400000.0
2008-02-26 02:40:00,0.88702,0.88713,0.88652,0.88656,70400000.0
2008-02-26 02:45:00,0.88671,0.88714,0.88667,0.88698,52800000.0
2008-02-26 02:50:00,0.88705,0.88705,0.8865,0.88668,67200000.0
2008-02-26 02:55:00,0.88667,0.88701,0.88638,0.88696,68800000.0
2008-02-26 03:00:00,0.88693,0.88721,0.8865,0.88721,64000000.0
2008-02-26 03:05:00,0.8872,0.8872,0.88688,0.88711,58400000.0
2008-02-26 03:10:00,0.88685,0.88721,0.88668,0.88699,69200000.0
2008-02-26 03:15:00,0.88697,0.88712,0.88664,0.88696,54400000.0
2008-02-26 03:20:00,0.88694,0.88711,0.88655,0.88664,56000000.0
2008-02-26 03:25:00,0.88654,0.88659,0.88613,0.88632,81600000.0
2008-02-26 03:30:00,0.88642,0.88642,0.88553,0.88563,65000000.0
2008-02-26 03:35:00,0.88606,0.88656,0.88606,0.88607,60800000.0
2008-02-26 03:40:00,0.88576,0.88609,0.88541,0.88567,73400000.0
2008-02-26 03:45:00,0.8858,0.88586,0.88522,0.88546,62400000.0
2008-02-26 03:50:00,0.88483,0.8854,0.88472,0.88483,58000000.0
2008-02-26 03:55:00,0.88459,0.88525,0.88459,0.88522,67200000.0
2008-02-26 04:00:00,0.88513,0.88571,0.88463,0.88542,82400000.0
2008-02-26 04:05:00,0.88557,0.88611,0.8853,0.8853,68800000.0
2008-02-26 04:10:00,0.8854,0.8854,0.88494,0.88494,62400000.0
2008-02-26 04:15:00,0.88486,0.88496,0.88394,0.88394,62800000.0
2008-02-26 04:20:00,0.88438,0.88439,0.88313,0.88313,68800000.0
2008-02-26 04:25:00,0.88313,0.88363,0.88262,0.88356,85200000.0
2008-02-26 04:30:00,0.88374,0.88499,0.88374,0.88499,64400000.0
2008-02-26 04:35:00,0.88504,0.88504,0.88385,0.88385,67600000.0
2008-02-26 04:40:00,0.88397,0.88413,0.88287,0.8829,70800000.0
2008-02-26 04:45:00,0.88307,0.88374,0.88307,0.88374,64000000.0
2008-02-26 04:50:00,0.88371,0.88398,0.8832,0.88352,61200000.0
2008-02-26 04:55:00,0.8835,0.88367,0.88304,0.88304,74400000.0
2008-02-26 05:00:00,0.8837,0.88411,0.88366,0.88393,56400000.0
2008-02-26 05:05:00,0.88315,0.88393,0.88312,0.88374,43200000.0
2008-02-26 05:10:00,0.8837,0.88401,0.88361,0.884,68800000.0
2008-02-26 05:15:00,0.8839,0.88399,0.8831,0.88375,65600000.0
2008-02-26 05:20:00,0.88374,0.88392,0.8829,0.88344,88000000.0
2008-02-26 05:25:00,0.88394,0.88394,0.88293,0.88316,86400000.0
2008-02-26 05:30:00,0.88289,0.8838,0.88289,0.88373,84800000.0
2008-02-26 05:35:00,0.88373,0.88394,0.88316,0.88373,51200000.0
2008-02-26 05:40:00,0.88396,0.8845,0.8835,0.88421,62400000.0
2008-02-26 05:45:00,0.8844,0.88448,0.88382,0.88448,80000000.0
2008-02-26 05:50:00,0.88444,0.88448,0.88368,0.88429,104000000.0
2008-02-26 05:55:00,0.88418,0.88453,0.88352,0.88451,57600000.0
2008-02-26 06:00:00,0.88458,0.88458,0.88361,0.8843,120400000.0
2008-02-26 06:05:00,0.88399,0.88418,0.8837,0.88395,57600000.0
2008-02-26 06:10:00,0.88393,0.88401,0.88361,0.88368,56000000.0
2008-02-26 06:15:00,0.8837,0.88375,0.8826,0.88326,73000000.0
2008-02-26 06:20:00,0.88323,0.88334,0.8827,0.88281,68800000.0
2008-02-26 06:25:00,0.88299,0.8831,0.88234,0.88291,71800000.0
2008-02-26 06:30:00,0.88318,0.88354,0.88315,0.88338,60800000.0
2008-02-26 06:35:00,0.88333,0.88333,0.88249,0.88312,64000000.0
2008-02-26 06:40:00,0.88315,0.88316,0.88229,0.88306,54400000.0
2008-02-26 06:45:00,0.88312,0.88322,0.88248,0.88272,64000000.0
2008-02-26 06:50:00,0.88265,0.88311,0.88265,0.88278,64400000.0
2008-02-26 06:55:00,0.88287,0.88315,0.88265,0.88313,64000000.0
2008-02-26 07:00:00,0.8831,0.8831,0.88185,0.88193,70400000.0
2008-02-26 07:05:00,0.88182,0.88254,0.88157,0.88228,64000000.0
2008-02-26 07:10:00,0.88204,0.88229,0.88172,0.88185,76600000.0
2008-02-26 07:15:00,0.88214,0.88222,0.88189,0.88213,67200000.0
2008-02-26 07:20:00,0.88218,0.88241,0.8814,0.88241,59200000.0
2008-02-26 07:25:00,0.88253,0.88281,0.88219,0.88269,59600000.0
2008-02-26 07:30:00,0.88255,0.88255,0.88108,0.88108,70400000.0
2008-02-26 07:35:00,0.88082,0.88096,0.88009,0.88096,78800000.0
2008-02-26 07:40:00,0.88085,0.88107,0.88085,0.8809,73600000.0
2008-02-26 07:45:00,0.88097,0.88153,0.88084,0.88103,86400000.0
2008-02-26 07:50:00,0.88105,0.88107,0.8804,0.88059,72000000.0
2008-02-26 07:55:00,0.88045,0.88058,0.87955,0.88048,73600000.0
2008-02-26 08:00:00,0.88054,0.88102,0.88054,0.88096,60800000.0
2008-02-26 08:05:00,0.88083,0.88112,0.88035,0.88112,75600000.0
2008-02-26 08:10:00,0.88117,0.88117,0.8802,0.88025,93600000.0
2008-02-26 08:15:00,0.88053,0.88083,0.88014,0.88052,92600000.0
2008-02-26 08:20:00,0.88048,0.88126,0.88015,0.88126,108600000.0
2008-02-26 08:25:00,0.88139,0.88171,0.88087,0.88153,86400000.0
2008-02-26 08:30:00,0.88117,0.88142,0.88033,0.88087,126000000.0
2008-02-26 08:35:00,0.88128,0.88204,0.88124,0.882,116600000.0
2008-02-26 08:40:00,0.88217,0.88217,0.88083,0.88093,83600000.0
2008-02-26 08:45:00,0.88079,0.88137,0.8803,0.88128,123200000.0
2008-02-26 08:50:00,0.8813,0.88186,0.88079,0.88124,253200000.0
2008-02-26 08:55:00,0.88126,0.88129,0.88053,0.8807,134800000.0
2008-02-26 09:00:00,0.88102,0.88133,0.88102,0.88132,146400000.0
2008-02-26 09:05:00,0.88124,0.8819,0.88054,0.88179,145000000.0
2008-02-26 09:10:00,0.88192,0.88232,0.88133,0.88232,137200000.0
2008-02-26 09:15:00,0.88238,0.88255,0.88165,0.88174,178400000.0
2008-02-26 09:20:00,0.88166,0.88202,0.88142,0.88192,175800000.0
2008-02-26 09:25:00,0.88182,0.88261,0.88176,0.88261,209200000.0
2008-02-26 09:30:00,0.88266,0.88266,0.88209,0.88214,146000000.0
2008-02-26 09:35:00,0.88213,0.8824,0.88202,0.88237,231800000.0
2008-02-26 09:40:00,0.88223,0.88258,0.88206,0.88239,227000000.0
2008-02-26 09:45:00,0.88237,0.88246,0.88209,0.88225,131600000.0
2008-02-26 09:50:00,0.8822,0.88248,0.8822,0.8822,319200000.0
2008-02-26 09:55:00,0.8823,0.88265,0.88212,0.88214,234000000.0
2008-02-26 10:00:00,0.88207,0.88305,0.88192,0.88268,267800000.0
2008-02-26 10:05:00,0.88264,0.88287,0.88191,0.88278,262000000.0
2008-02-26 10:10:00,0.88275,0.88275,0.88121,0.88164,304600000.0
2008-02-26 10:15:00,0.88155,0.88195,0.88145,0.88145,226600000.0
2008-02-26 10:20:00,0.8814,0.8815,0.88094,0.8815,204800000.0
2008-02-26 10:25:00,0.88147,0.88154,0.88118,0.88144,370400000.0
2008-02-26 10:30:00,0.88152,0.88181,0.88143,0.88147,201200000.0
2008-02-26 10:35:00,0.8816,0.88197,0.8816,0.88197,123600000.0
2008-02-26 10:40:00,0.88188,0.88251,0.88175,0.88235,104400000.0
2008-02-26 10:45:00,0.8824,0.88259,0.88234,0.88245,145600000.0
2008-02-26 10:50:00,0.88244,0.88246,0.88167,0.88181,183200000.0
2008-02-26 10:55:00,0.88193,0.88196,0.87961,0.87961,233000000.0
2008-02-26 11:00:00,0.87959,0.87968,0.87908,0.87923,197600000.0
2008-02-26 11:05:00,0.8787,0.87927,0.87845,0.87845,158800000.0
2008-02-26 11:10:00,0.87837,0.87884,0.87814,0.87865,316200000.0
2008-02-26 11:15:00,0.8783,0.87872,0.87827,0.87868,117600000.0
2008-02-26 11:20:00,0.87871,0.87973,0.87866,0.87946,226600000.0
2008-02-26 11:25:00,0.8794,0.88001,0.87912,0.87926,158800000.0
2008-02-26 11:30:00,0.87946,0.8799,0.87905,0.8798,172000000.0
2008-02-26 11:35:00,0.87972,0.88021,0.87937,0.88005,200800000.0
2008-02-26 11:40:00,0.88005,0.88056,0.88005,0.88025,170000000.0
2008-02-26 11:45:00,0.88021,0.88038,0.88007,0.88018,208400000.0
2008-02-26 11:50:00,0.88006,0.88096,0.87998,0.88072,200800000.0
2008-02-26 11:55:00,0.88059,0.88107,0.88014,0.88107,238400000.0
2008-02-26 12:00:00,0.88111,0.88117,0.88014,0.88024,144000000.0
2008-02-26 12:05:00,0.88019,0.88019,0.87945,0.87994,89600000.0
2008-02-26 12:10:00,0.87999,0.8805,0.87993,0.87993,124800000.0
2008-02-26 12:15:00,0.8798,0.88048,0.8794,0.88048,206800000.0
2008-02-26 12:20:00,0.88068,0.88098,0.88007,0.88011,198800000.0
2008-02-26 12:25:00,0.88011,0.88098,0.8796,0.8796,251200000.0
2008-02-26 12:30:00,0.88063,0.88075,0.87967,0.88013,194400000.0
2008-02-26 12:35:00,0.88013,0.88028,0.87976,0.88016,166200000.0
2008-02-26 12:40:00,0.88017,0.8803,0.87977,0.87977,93600000.0
2008-02-26 12:45:00,0.87978,0.88006,0.87967,0.87988,227400000.0
2008-02-26 12:50:00,0.8799,0.88,0.87976,0.87993,112400000.0
2008-02-26 12:55:00,0.8795,0.88025,0.87945,0.88025,153600000.0
2008-02-26 13:00:00,0.8802,0.8802,0.87943,0.8798,102400000.0
2008-02-26 13:05:00,0.87966,0.87972,0.87927,0.87967,133200000.0
2008-02-26 13:10:00,0.87968,0.88039,0.87967,0.88036,151800000.0
2008-02-26 13:15:00,0.88002,0.88054,0.87968,0.88025,244800000.0
2008-02-26 13:20:00,0.88026,0.88039,0.8801,0.88024,182800000.0
2008-02-26 13:25:00,0.8802,0.88052,0.88,0.88019,208800000.0
2008-02-26 13:30:00,0.8802,0.88052,0.87988,0.88028,107400000.0
2008-02-26 13:35:00,0.8801,0.88024,0.87926,0.87944,137600000.0
2008-02-26 13:40:00,0.87994,0.87998,0.87947,0.87947,186000000.0
2008-02-26 13:45:00,0.87955,0.87955,0.8791,0.87917,114600000.0
2008-02-26 13:50:00,0.87929,0.8794,0.87882,0.8794,150800000.0
2008-02-26 13:55:00,0.87937,0.87964,0.87925,0.87932,171200000.0
2008-02-26 14:00:00,0.87927,0.87992,0.87897,0.8799,129000000.0
2008-02-26 14:05:00,0.87976,0.87995,0.87959,0.87959,157200000.0
2008-02-26 14:10:00,0.87971,0.87971,0.87904,0.87908,121600000.0
2008-02-26 14:15:00,0.87925,0.87941,0.87911,0.87941,141600000.0
2008-02-26 14:20:00,0.87951,0.88059,0.87941,0.88048,125600000.0
2008-02-26 14:25:00,0.88066,0.88102,0.88039,0.88055,104000000.0
2008-02-26 14:30:00,0.88046,0.88095,0.88046,0.88083,64400000.0
2008-02-26 14:35:00,0.88088,0.8809,0.88053,0.88056,75000000.0
2008-02-26 14:40:00,0.88041,0.88041,0.87971,0.88038,61200000.0
2008-02-26 14:45:00,0.88045,0.8805,0.88007,0.88033,57600000.0
2008-02-26 14:50:00,0.88039,0.88043,0.87941,0.87945,67200000.0
2008-02-26 14:55:00,0.87935,0.8795,0.87925,0.8795,66600000.0
2008-02-26 15:00:00,0.87946,0.88016,0.87886,0.87996,62800000.0
2008-02-26 15:05:00,0.88002,0.88029,0.87943,0.88022,72000000.0
2008-02-26 15:10:00,0.88029,0.88081,0.88029,0.88073,62400000.0
2008-02-26 15:15:00,0.88108,0.88157,0.88104,0.88104,64400000.0
2008-02-26 15:20:00,0.8809,0.88108,0.88048,0.8808,74000000.0
2008-02-26 15:25:00,0.88105,0.88105,0.8804,0.8804,67200000.0
2008-02-26 15:30:00,0.88055,0.88055,0.87872,0.87872,60600000.0
2008-02-26 15:35:00,0.87883,0.87955,0.87877,0.87936,67200000.0
2008-02-26 15:40:00,0.87926,0.87926,0.87873,0.87878,67200000.0
2008-02-26 15:45:00,0.87888,0.87905,0.87826,0.87872,78800000.0
2008-02-26 15:50:00,0.87884,0.87958,0.87884,0.87934,70400000.0
2008-02-26 15:55:00,0.87935,0.87978,0.87928,0.87978,70400000.0
2008-02-26 16:00:00,0.87989,0.88001,0.87821,0.87924,67200000.0
2008-02-26 16:05:00,0.87933,0.87966,0.87913,0.87966,72000000.0
2008-02-26 16:10:00,0.8797,0.8797,0.87929,0.8794,69200000.0
2008-02-26 16:15:00,0.87963,0.87991,0.87838,0.87912,62800000.0
2008-02-26 16:20:00,0.879,0.87963,0.87898,0.87954,68800000.0
2008-02-26 16:25:00,0.87949,0.88013,0.8793,0.88013,70400000.0
2008-02-26 16:30:00,0.87995,0.87995,0.87964,0.87983,62400000.0
2008-02-26 16:35:00,0.87992,0.87992,0.87897,0.87966,72000000.0
2008-02-26 16:40:00,0.87975,0.88019,0.87953,0.88004,70400000.0
2008-02-26 16:45:00,0.88007,0.88016,0.8793,0.87957,76800000.0
2008-02-26 16:50:00,0.87961,0.87973,0.87904,0.87922,57600000.0
2008-02-26 16:55:00,0.87892,0.88015,0.87859,0.88001,65600000.0
2008-02-26 17:00:00,0.87987,0.88019,0.87949,0.88004,67600000.0
2008-02-26 17:05:00,0.88003,0.88064,0.8798,0.88064,62400000.0
2008-02-26 17:10:00,0.88077,0.88125,0.88057,0.88113,66000000.0
2008-02-26 17:15:00,0.88103,0.88153,0.88086,0.88093,68000000.0
2008-02-26 17:20:00,0.88088,0.88101,0.88034,0.88064,67600000.0
2008-02-26 17:25:00,0.88045,0.8809,0.88025,0.88085,60000000.0
2008-02-26 17:30:00,0.88107,0.88125,0.88079,0.88103,66200000.0
2008-02-26 17:35:00,0.88106,0.88123,0.88081,0.88106,68800000.0
2008-02-26 17:40:00,0.8809,0.88108,0.8805,0.88094,71800000.0
2008-02-26 17:45:00,0.88099,0.8812,0.88088,0.8809,68200000.0
2008-02-26 17:50:00,0.88107,0.88122,0.88073,0.88097,64000000.0
2008-02-26 17:55:00,0.88098,0.88159,0.88093,0.88142,62800000.0
2008-02-26 18:00:00,0.88126,0.88126,0.88094,0.88116,68800000.0
2008-02-26 18:05:00,0.88124,0.88135,0.88016,0.8803,67200000.0
2008-02-26 18:10:00,0.88037,0.88103,0.88025,0.88089,57600000.0
2008-02-26 18:15:00,0.88111,0.88164,0.8811,0.88164,64000000.0
2008-02-26 18:20:00,0.88144,0.88145,0.88114,0.88145,65600000.0
2008-02-26 18:25:00,0.88159,0.88198,0.88088,0.88164,75600000.0
2008-02-26 18:30:00,0.88173,0.8818,0.88145,0.88169,70400000.0
2008-02-26 18:35:00,0.88159,0.8816,0.88102,0.88117,65000000.0
2008-02-26 18:40:00,0.88116,0.88121,0.88094,0.88121,73600000.0
2008-02-26 18:45:00,0.88042,0.88145,0.88042,0.88132,64000000.0
2008-02-26 18:50:00,0.8813,0.88151,0.88085,0.88121,80400000.0
2008-02-26 18:55:00,0.8813,0.88148,0.88119,0.88125,67200000.0
2008-02-26 19:00:00,0.88111,0.88135,0.88086,0.88129,67000000.0
2008-02-26 19:05:00,0.88144,0.88176,0.88122,0.88147,64000000.0
2008-02-26 19:10:00,0.88117,0.88142,0.88088,0.88088,67200000.0
2008-02-26 19:15:00,0.88094,0.8811,0.88003,0.88087,58000000.0
2008-02-26 19:20:00,0.88034,0.88075,0.88034,0.88048,56800000.0
2008-02-26 19:25:00,0.88037,0.88044,0.88016,0.88017,68800000.0
2008-02-26 19:30:00,0.88,0.88047,0.87911,0.87971,65600000.0
2008-02-26 19:35:00,0.87969,0.88025,0.87945,0.87965,65600000.0
2008-02-26 19:40:00,0.87946,0.87946,0.8787,0.87901,61800000.0
2008-02-26 19:45:00,0.87904,0.87939,0.87861,0.87937,64000000.0
2008-02-26 19:50:00,0.87949,0.87978,0.879,0.87913,73600000.0
2008-02-26 19:55:00,0.87928,0.87969,0.8792,0.87969,68800000.0
2008-02-26 20:00:00,0.87933,0.87967,0.87913,0.87967,67600000.0
2008-02-26 20:05:00,0.87953,0.87978,0.87918,0.87973,62400000.0
2008-02-26 20:10:00,0.87987,0.88025,0.87983,0.88025,67200000.0
2008-02-26 20:15:00,0.88015,0.88025,0.87982,0.87982,67200000.0
2008-02-26 20:20:00,0.87956,0.87984,0.87733,0.87742,66000000.0
2008-02-26 20:25:00,0.87766,0.87789,0.87751,0.87783,64000000.0
2008-02-26 20:30:00,0.87787,0.87787,0.8765,0.8771,72000000.0
2008-02-26 20:35:00,0.87722,0.87754,0.87692,0.87749,60800000.0
2008-02-26 20:40:00,0.87779,0.8779,0.8777,0.87781,70800000.0
2008-02-26 20:45:00,0.87784,0.87817,0.87768,0.87791,69200000.0
2008-02-26 20:50:00,0.87787,0.87825,0.87776,0.87791,60800000.0
2008-02-26 20:55:00,0.87793,0.87804,0.87738,0.87744,59200000.0
2008-02-26 21:00:00,0.87735,0.87779,0.87735,0.87778,71200000.0
2008-02-26 21:05:00,0.87772,0.87772,0.87714,0.87744,68800000.0
2008-02-26 21:10:00,0.87758,0.87773,0.87726,0.87737,59600000.0
2008-02-26 21:15:00,0.87769,0.8781,0.87763,0.8781,70400000.0
2008-02-26 21:20:00,0.87808,0.87811,0.87737,0.87754,70800000.0
2008-02-26 21:25:00,0.87745,0.87752,0.8766,0.87687,70400000.0
2008-02-26 21:30:00,0.8766,0.87662,0.87499,0.876,61800000.0
2008-02-26 21:35:00,0.87582,0.87599,0.87533,0.87599,70400000.0
2008-02-26 21:40:00,0.87605,0.87712,0.87586,0.87674,64000000.0
2008-02-26 21:45:00,0.87708,0.87736,0.87633,0.87633,62800000.0
2008-02-26 21:50:00,0.87641,0.87685,0.87618,0.87678,75200000.0
2008-02-26 21:55:00,0.87672,0.87697,0.87574,0.87655,62800000.0
2008-02-26 22:00:00,0.87664,0.87668,0.87567,0.87576,68800000.0
2008-02-26 22:05:00,0.87575,0.87659,0.8757,0.87641,58400000.0
2008-02-26 22:10:00,0.87641,0.8765,0.87553,0.87572,65600000.0
2008-02-26 22:15:00,0.87523,0.87601,0.87523,0.8756,59000000.0
2008-02-26 22:20:00,0.87562,0.87596,0.87499,0.87571,57600000.0
2008-02-26 22:25:00,0.87567,0.87593,0.87553,0.87584,68800000.0
2008-02-26 22:30:00,0.87577,0.8759,0.87543,0.87543,51200000.0
2008-02-26 22:35:00,0.87546,0.8757,0.87481,0.8756,64400000.0
2008-02-26 22:40:00,0.8756,0.87575,0.87539,0.87562,52000000.0
2008-02-26 22:45:00,0.87594,0.87619,0.87508,0.8759,67200000.0
2008-02-26 22:50:00,0.87576,0.87604,0.8754,0.87578,54400000.0
2008-02-26 22:55:00,0.87581,0.87618,0.87558,0.87596,61000000.0
2008-02-26 23:00:00,0.87596,0.87609,0.87534,0.87583,59200000.0
2008-02-26 23:05:00,0.87572,0.87626,0.87498,0.87591,45800000.0
2008-02-26 23:10:00,0.87571,0.87594,0.87538,0.87579,64400000.0
2008-02-26 23:15:00,0.87572,0.87624,0.87529,0.87548,66000000.0
2008-02-26 23:20:00,0.8756,0.87592,0.87552,0.87562,67600000.0
2008-02-26 23:25:00,0.87573,0.87615,0.87559,0.87601,62400000.0
2008-02-26 23:30:00,0.8761,0.87629,0.87561,0.87626,67200000.0
2008-02-26 23:35:00,0.87598,0.87614,0.87577,0.87607,65600000.0
2008-02-26 23:40:00,0.87602,0.87604,0.87528,0.87592,68200000.0
2008-02-26 23:45:00,0.87604,0.8778,0.87604,0.87721,52800000.0
2008-02-26 23:50:00,0.87759,0.87877,0.87678,0.87877,57600000.0
2008-02-26 23:55:00,0.87872,0.87896,0.87838,0.87848,66000000.0
2008-02-27 00:00:00,0.87849,0.87884,0.87825,0.87862,69200000.0
2008-02-27 00:05:00,0.87862,0.87862,0.87811,0.87813,46800000.0
2008-02-27 00:10:00,0.87863,0.87893,0.87791,0.87799,70400000.0
2008-02-27 00:15:00,0.87729,0.87811,0.87713,0.87714,57600000.0
2008-02-27 00:20:00,0.87693,0.87693,0.8755,0.87595,58000000.0
2008-02-27 00:25:00,0.87616,0.87707,0.87603,0.87707,68800000.0
2008-02-27 00:30:00,0.87709,0.87777,0.87688,0.87767,64000000.0
2008-02-27 00:35:00,0.87785,0.8788,0.87764,0.8788,68000000.0
2008-02-27 00:40:00,0.87876,0.87896,0.87849,0.87852,65000000.0
2008-02-27 00:45:00,0.87861,0.87861,0.87781,0.87852,68800000.0
2008-02-27 00:50:00,0.87858,0.87858,0.8769,0.8769,58600000.0
2008-02-27 00:55:00,0.87677,0.87737,0.87649,0.87728,78400000.0
2008-02-27 01:00:00,0.87728,0.87795,0.87728,0.87787,64000000.0
2008-02-27 01:05:00,0.87779,0.8779,0.8771,0.87713,57600000.0
2008-02-27 01:10:00,0.87723,0.87757,0.87681,0.87745,73600000.0
2008-02-27 01:15:00,0.8775,0.87758,0.87716,0.8772,65600000.0
2008-02-27 01:20:00,0.87718,0.87778,0.87658,0.87665,54400000.0
2008-02-27 01:25:00,0.87767,0.87767,0.87729,0.87766,65600000.0
2008-02-27 01:30:00,0.87751,0.87788,0.87684,0.87775,56400000.0
2008-02-27 01:35:00,0.87776,0.87791,0.87738,0.87784,65000000.0
2008-02-27 01:40:00,0.87786,0.87786,0.87743,0.8776,62200000.0
2008-02-27 01:45:00,0.87765,0.87793,0.87763,0.87783,72000000.0
2008-02-27 01:50:00,0.8777,0.87815,0.87768,0.87787,69200000.0
2008-02-27 01:55:00,0.87778,0.87826,0.87778,0.87785,72400000.0
2008-02-27 02:00:00,0.87813,0.87848,0.87805,0.87821,101600000.0
2008-02-27 02:05:00,0.87828,0.87833,0.87721,0.8776,67200000.0
2008-02-27 02:10:00,0.87805,0.87821,0.87736,0.87798,67200000.0
2008-02-27 02:15:00,0.87788,0.87791,0.87688,0.87688,61200000.0
2008-02-27 02:20:00,0.87671,0.87757,0.87566,0.87748,73000000.0
2008-02-27 02:25:00,0.87757,0.87772,0.87726,0.87742,62800000.0
2008-02-27 02:30:00,0.87735,0.87744,0.8769,0.87721,73600000.0
2008-02-27 02:35:00,0.87718,0.87741,0.87691,0.87691,62800000.0
2008-02-27 02:40:00,0.87691,0.87714,0.87636,0.87708,70400000.0
2008-02-27 02:45:00,0.8772,0.87722,0.87602,0.87666,56400000.0
2008-02-27 02:50:00,0.87637,0.87671,0.87612,0.87623,60800000.0
2008-02-27 02:55:00,0.87598,0.87611,0.87473,0.87502,68800000.0
2008-02-27 03:00:00,0.87513,0.87545,0.87423,0.87489,64000000.0
2008-02-27 03:05:00,0.87449,0.87504,0.87439,0.87481,57000000.0
2008-02-27 03:10:00,0.87478,0.87479,0.87438,0.87458,69200000.0
2008-02-27 03:15:00,0.87466,0.87491,0.87447,0.87483,70400000.0
2008-02-27 03:20:00,0.87486,0.8753,0.87442,0.87442,56400000.0
2008-02-27 03:25:00,0.87441,0.87502,0.87441,0.87485,81600000.0
2008-02-27 03:30:00,0.87516,0.87538,0.87458,0.87518,65600000.0
2008-02-27 03:35:00,0.8748,0.8759,0.87472,0.87569,60200000.0
2008-02-27 03:40:00,0.87571,0.87585,0.87548,0.87551,73600000.0
2008-02-27 03:45:00,0.87581,0.87581,0.87471,0.87532,63200000.0
2008-02-27 03:50:00,0.8748,0.87543,0.87477,0.87524,57600000.0
2008-02-27 03:55:00,0.87442,0.87541,0.87442,0.87516,50600000.0
2008-02-27 04:00:00,0.87477,0.87479,0.87357,0.87363,82000000.0
2008-02-27 04:05:00,0.87382,0.87506,0.87378,0.87474,68800000.0
2008-02-27 04:10:00,0.87461,0.8749,0.87422,0.87475,62800000.0
2008-02-27 04:15:00,0.87477,0.87519,0.87449,0.87449,62400000.0
2008-02-27 04:20:00,0.87474,0.87535,0.87466,0.87531,69000000.0
2008-02-27 04:25:00,0.87532,0.87562,0.87354,0.8755,84800000.0
2008-02-27 04:30:00,0.87571,0.87579,0.87536,0.87554,64800000.0
2008-02-27 04:35:00,0.87548,0.87548,0.87434,0.87528,59200000.0
2008-02-27 04:40:00,0.87519,0.87537,0.87459,0.87517,70400000.0
2008-02-27 04:45:00,0.87495,0.87518,0.8748,0.87518,64000000.0
2008-02-27 04:50:00,0.87514,0.87524,0.87494,0.87524,60200000.0
2008-02-27 04:55:00,0.87524,0.87539,0.87498,0.87517,86400000.0
2008-02-27 05:00:00,0.87527,0.87533,0.87493,0.87508,65000000.0
2008-02-27 05:05:00,0.87498,0.87498,0.87402,0.87417,64000000.0
2008-02-27 05:10:00,0.87416,0.87423,0.87395,0.87423,76600000.0
2008-02-27 05:15:00,0.87416,0.87422,0.87391,0.87396,66000000.0
2008-02-27 05:20:00,0.87389,0.87429,0.87374,0.8741,88000000.0
2008-02-27 05:25:00,0.87415,0.87444,0.87403,0.87411,93200000.0
2008-02-27 05:30:00,0.87405,0.87451,0.87405,0.87451,85200000.0
2008-02-27 05:35:00,0.87452,0.87458,0.87428,0.87432,64000000.0
2008-02-27 05:40:00,0.87431,0.87442,0.87363,0.87391,62400000.0
2008-02-27 05:45:00,0.87402,0.87402,0.87351,0.87374,81200000.0
2008-02-27 05:50:00,0.87371,0.87463,0.87361,0.87463,104400000.0
2008-02-27 05:55:00,0.87448,0.87448,0.87351,0.87446,81600000.0
2008-02-27 06:00:00,0.87377,0.87482,0.87377,0.87479,120000000.0
2008-02-27 06:05:00,0.87472,0.87484,0.87399,0.87442,57600000.0
2008-02-27 06:10:00,0.87478,0.87489,0.87413,0.87466,70800000.0
2008-02-27 06:15:00,0.87474,0.8749,0.87414,0.87484,74000000.0
2008-02-27 06:20:00,0.87486,0.87523,0.87474,0.8751,67600000.0
2008-02-27 06:25:00,0.8752,0.87546,0.87456,0.87517,72000000.0
2008-02-27 06:30:00,0.87518,0.87518,0.87485,0.87512,60800000.0
2008-02-27 06:35:00,0.87523,0.87529,0.87441,0.87441,64000000.0
2008-02-27 06:40:00,0.87457,0.87518,0.87457,0.87518,41800000.0
2008-02-27 06:45:00,0.87508,0.87508,0.8747,0.87474,64400000.0
2008-02-27 06:50:00,0.87488,0.87549,0.87485,0.8751,64400000.0
2008-02-27 06:55:00,0.87497,0.87551,0.87497,0.8755,64000000.0
2008-02-27 07:00:00,0.8755,0.87552,0.87484,0.87532,70800000.0
2008-02-27 07:05:00,0.87535,0.87535,0.87466,0.87499,64000000.0
2008-02-27 07:10:00,0.87463,0.87596,0.87463,0.87583,76800000.0
2008-02-27 07:15:00,0.8759,0.8761,0.87574,0.87585,67200000.0
2008-02-27 07:20:00,0.87544,0.87572,0.87504,0.87506,59200000.0
2008-02-27 07:25:00,0.87495,0.87526,0.87494,0.87517,58000000.0
2008-02-27 07:30:00,0.87514,0.87519,0.87472,0.87508,70800000.0
2008-02-27 07:35:00,0.87519,0.87556,0.87519,0.8755,79200000.0
2008-02-27 07:40:00,0.87552,0.87611,0.87552,0.87569,74000000.0
2008-02-27 07:45:00,0.87552,0.87552,0.87499,0.87503,86400000.0
2008-02-27 07:50:00,0.8753,0.8753,0.87407,0.87442,72000000.0
2008-02-27 07:55:00,0.87434,0.87598,0.87375,0.87535,74400000.0
2008-02-27 08:00:00,0.87562,0.87573,0.87503,0.87559,61200000.0
2008-02-27 08:05:00,0.8757,0.87583,0.87517,0.87526,75200000.0
2008-02-27 08:10:00,0.87534,0.87566,0.87497,0.87497,94800000.0
2008-02-27 08:15:00,0.87496,0.87496,0.87418,0.87451,93200000.0
2008-02-27 08:20:00,0.87479,0.87533,0.87475,0.87475,109200000.0
2008-02-27 08:25:00,0.87476,0.87489,0.87457,0.87466,86800000.0
2008-02-27 08:30:00,0.87433,0.8746,0.87393,0.87426,126800000.0
2008-02-27 08:35:00,0.8743,0.87467,0.87376,0.87403,117200000.0
2008-02-27 08:40:00,0.87399,0.87436,0.87359,0.8743,83200000.0
2008-02-27 08:45:00,0.87417,0.87544,0.87394,0.87489,122600000.0
2008-02-27 08:50:00,0.87475,0.87488,0.87453,0.87478,252600000.0
2008-02-27 08:55:00,0.87487,0.87555,0.87477,0.87545,135000000.0
2008-02-27 09:00:00,0.87529,0.87563,0.87525,0.87528,145600000.0
2008-02-27 09:05:00,0.87523,0.87529,0.87473,0.87482,145000000.0
2008-02-27 09:10:00,0.87462,0.87468,0.87362,0.87455,136000000.0
2008-02-27 09:15:00,0.87447,0.87447,0.87322,0.87343,178400000.0
2008-02-27 09:20:00,0.87311,0.87364,0.87272,0.87362,176800000.0
2008-02-27 09:25:00,0.87362,0.87362,0.87281,0.87303,208400000.0
2008-02-27 09:30:00,0.87319,0.87382,0.8728,0.87353,146000000.0
2008-02-27 09:35:00,0.87343,0.87445,0.87328,0.87407,231800000.0
2008-02-27 09:40:00,0.87407,0.87446,0.8736,0.8736,227000000.0
2008-02-27 09:45:00,0.87364,0.87412,0.87357,0.87412,131600000.0
2008-02-27 09:50:00,0.87414,0.87456,0.87404,0.87449,319600000.0
2008-02-27 09:55:00,0.8746,0.87542,0.8746,0.87524,234400000.0
2008-02-27 10:00:00,0.8752,0.87548,0.87482,0.87548,266400000.0
2008-02-27 10:05:00,0.87547,0.87547,0.8745,0.87478,260200000.0
2008-02-27 10:10:00,0.8749,0.87575,0.87476,0.87564,306400000.0
2008-02-27 10:15:00,0.87579,0.87603,0.87549,0.876,228000000.0
2008-02-27 10:20:00,0.87591,0.87591,0.87558,0.87583,205200000.0
2008-02-27 10:25:00,0.87595,0.87646,0.87582,0.87631,371800000.0
2008-02-27 10:30:00,0.87619,0.87619,0.87553,0.87553,199200000.0
2008-02-27 10:35:00,0.87557,0.87579,0.87541,0.87568,124000000.0
2008-02-27 10:40:00,0.87571,0.87612,0.87551,0.87556,104000000.0
2008-02-27 10:45:00,0.87552,0.87646,0.87535,0.87646,146600000.0
2008-02-27 10:50:00,0.87661,0.87693,0.87642,0.8765,182800000.0
2008-02-27 10:55:00,0.87661,0.87722,0.87544,0.87544,231600000.0
2008-02-27 11:00:00,0.87557,0.87568,0.87527,0.87559,198400000.0
2008-02-27 11:05:00,0.87538,0.87601,0.87517,0.87526,160400000.0
2008-02-27 11:10:00,0.87541,0.87551,0.87471,0.87474,319200000.0
2008-02-27 11:15:00,0.87488,0.87515,0.87475,0.87498,113000000.0
2008-02-27 11:20:00,0.875,0.87564,0.87467,0.87554,227400000.0
2008-02-27 11:25:00,0.87584,0.87653,0.87583,0.87648,166600000.0
2008-02-27 11:30:00,0.87646,0.87696,0.87644,0.8767,172000000.0
2008-02-27 11:35:00,0.87666,0.87666,0.87531,0.87566,200800000.0
2008-02-27 11:40:00,0.87571,0.87583,0.87459,0.87527,170800000.0
2008-02-27 11:45:00,0.87542,0.876,0.87534,0.87558,208800000.0
2008-02-27 11:50:00,0.87567,0.87594,0.87545,0.87593,199400000.0
2008-02-27 11:55:00,0.876,0.87601,0.87506,0.87522,238000000.0
2008-02-27 12:00:00,0.87532,0.87595,0.87532,0.87538,144400000.0
2008-02-27 12:05:00,0.87538,0.87545,0.87519,0.87519,89800000.0
2008-02-27 12:10:00,0.87524,0.87524,0.87472,0.87508,123600000.0
2008-02-27 12:15:00,0.87511,0.87524,0.87445,0.87506,207000000.0
2008-02-27 12:20:00,0.87535,0.8754,0.87477,0.8748,198400000.0
2008-02-27 12:25:00,0.87495,0.87495,0.87358,0.8736,252000000.0
2008-02-27 12:30:00,0.8744,0.87443,0.87337,0.87438,194400000.0
2008-02-27 12:35:00,0.87445,0.87495,0.87445,0.87457,165200000.0
2008-02-27 12:40:00,0.87469,0.87484,0.87459,0.8747,92200000.0
2008-02-27 12:45:00,0.87471,0.87525,0.87471,0.87508,227800000.0
2008-02-27 12:50:00,0.87525,0.87525,0.8748,0.87482,122000000.0
2008-02-27 12:55:00,0.87464,0.87493,0.87464,0.87467,153600000.0
2008-02-27 13:00:00,0.87472,0.8753,0.87464,0.87516,101800000.0
2008-02-27 13:05:00,0.8749,0.87511,0.87475,0.87483,133200000.0
2008-02-27 13:10:00,0.87481,0.87525,0.87468,0.87492,152800000.0
2008-02-27 13:15:00,0.87476,0.87492,0.87434,0.87434,245600000.0
2008-02-27 13:20:00,0.87459,0.87476,0.87445,0.87457,183200000.0
2008-02-27 13:25:00,0.87472,0.87492,0.87467,0.87485,208200000.0
2008-02-27 13:30:00,0.87475,0.87495,0.87445,0.8745,109200000.0
2008-02-27 13:35:00,0.87458,0.87513,0.87447,0.87457,136800000.0
2008-02-27 13:40:00,0.87455,0.87517,0.87455,0.87467,185000000.0
2008-02-27 13:45:00,0.87463,0.87534,0.87463,0.87534,115200000.0
2008-02-27 13:50:00,0.87525,0.87525,0.87458,0.87478,150800000.0
2008-02-27 13:55:00,0.87481,0.87501,0.87424,0.87478,171200000.0
2008-02-27 14:00:00,0.87479,0.87479,0.87402,0.87428,129600000.0
2008-02-27 14:05:00,0.87429,0.87462,0.87419,0.87437,156800000.0
2008-02-27 14:10:00,0.87445,0.87473,0.87431,0.87449,121600000.0
2008-02-27 14:15:00,0.87443,0.87484,0.87436,0.8747,142400000.0
2008-02-27 14:20:00,0.87468,0.875,0.87468,0.87491,125200000.0
2008-02-27 14:25:00,0.8749,0.87509,0.87458,0.87509,103400000.0
2008-02-27 14:30:00,0.87507,0.87545,0.87472,0.87512,66000000.0
2008-02-27 14:35:00,0.87512,0.87574,0.87511,0.87548,75200000.0
2008-02-27 14:40:00,0.87551,0.87621,0.8752,0.87615,61200000.0
2008-02-27 14:45:00,0.87604,0.87614,0.87535,0.87553,57600000.0
2008-02-27 14:50:00,0.87562,0.87574,0.87503,0.87506,67200000.0
2008-02-27 14:55:00,0.87496,0.87506,0.87438,0.87451,67000000.0
2008-02-27 15:00:00,0.87511,0.87566,0.8739,0.87558,61800000.0
2008-02-27 15:05:00,0.87557,0.87557,0.87427,0.87427,72800000.0
2008-02-27 15:10:00,0.87414,0.87485,0.87414,0.87479,62800000.0
2008-02-27 15:15:00,0.87484,0.87493,0.8744,0.87453,64400000.0
2008-02-27 15:20:00,0.87467,0.87467,0.87352,0.87352,73400000.0
2008-02-27 15:25:00,0.87337,0.87409,0.87294,0.87388,67200000.0
2008-02-27 15:30:00,0.87384,0.87384,0.87316,0.87377,60800000.0
2008-02-27 15:35:00,0.87396,0.87476,0.87396,0.87455,67600000.0
2008-02-27 15:40:00,0.87461,0.87461,0.87384,0.8743,66600000.0
2008-02-27 15:45:00,0.87423,0.87443,0.87365,0.87374,77800000.0
2008-02-27 15:50:00,0.87355,0.87358,0.8729,0.87339,70400000.0
2008-02-27 15:55:00,0.87349,0.87407,0.8734,0.8737,70800000.0
2008-02-27 16:00:00,0.87376,0.8738,0.87271,0.87327,67200000.0
2008-02-27 16:05:00,0.87347,0.87366,0.87302,0.87327,72400000.0
2008-02-27 16:10:00,0.87344,0.87377,0.87296,0.87377,69200000.0
2008-02-27 16:15:00,0.87375,0.87375,0.87226,0.87333,62400000.0
2008-02-27 16:20:00,0.87335,0.87344,0.87314,0.8733,69200000.0
2008-02-27 16:25:00,0.8733,0.87332,0.87308,0.87325,70400000.0
2008-02-27 16:30:00,0.87301,0.87301,0.87221,0.87229,62400000.0
2008-02-27 16:35:00,0.87204,0.87204,0.87079,0.871,72400000.0
2008-02-27 16:40:00,0.87084,0.87166,0.87066,0.87155,70400000.0
2008-02-27 16:45:00,0.87138,0.87208,0.87126,0.8717,76200000.0
2008-02-27 16:50:00,0.87171,0.87301,0.87171,0.87301,57600000.0
2008-02-27 16:55:00,0.87305,0.87305,0.87068,0.87068,65600000.0
2008-02-27 17:00:00,0.87052,0.87064,0.86977,0.87055,67600000.0
2008-02-27 17:05:00,0.87035,0.8709,0.86984,0.8708,62400000.0
2008-02-27 17:10:00,0.87079,0.87079,0.87001,0.87004,65000000.0
2008-02-27 17:15:00,0.86999,0.87119,0.86995,0.86995,67600000.0
2008-02-27 17:20:00,0.87,0.87029,0.8695,0.86966,67600000.0
2008-02-27 17:25:00,0.86967,0.86991,0.86954,0.8697,59200000.0
2008-02-27 17:30:00,0.8697,0.8697,0.86894,0.86917,66000000.0
2008-02-27 17:35:00,0.86914,0.8698,0.86914,0.86973,69200000.0
2008-02-27 17:40:00,0.86962,0.87051,0.86956,0.86994,72000000.0
2008-02-27 17:45:00,0.87014,0.87174,0.87014,0.87141,69600000.0
2008-02-27 17:50:00,0.8713,0.87135,0.87038,0.87038,64000000.0
2008-02-27 17:55:00,0.87054,0.87071,0.86983,0.87037,62400000.0
2008-02-27 18:00:00,0.87059,0.87061,0.86917,0.86929,69600000.0
2008-02-27 18:05:00,0.86937,0.86965,0.86926,0.86939,67200000.0
2008-02-27 18:10:00,0.86942,0.8702,0.86916,0.87002,57600000.0
2008-02-27 18:15:00,0.86989,0.8699,0.86927,0.86937,64000000.0
2008-02-27 18:20:00,0.86934,0.8695,0.86885,0.86898,65600000.0
2008-02-27 18:25:00,0.86879,0.86907,0.86763,0.86864,75600000.0
2008-02-27 18:30:00,0.86851,0.86878,0.86807,0.86826,70400000.0
2008-02-27 18:35:00,0.86818,0.86829,0.86794,0.86829,66000000.0
2008-02-27 18:40:00,0.86837,0.86869,0.86829,0.86866,73600000.0
2008-02-27 18:45:00,0.86865,0.869,0.86831,0.86891,64400000.0
2008-02-27 18:50:00,0.86878,0.86907,0.8686,0.86867,80000000.0
2008-02-27 18:55:00,0.86867,0.86913,0.86858,0.86913,67600000.0
2008-02-27 19:00:00,0.86917,0.86917,0.8689,0.86913,67200000.0
2008-02-27 19:05:00,0.8692,0.86935,0.86891,0.86904,63400000.0
2008-02-27 19:10:00,0.86927,0.86944,0.86899,0.8692,67200000.0
2008-02-27 19:15:00,0.86928,0.86937,0.86827,0.86915,57600000.0
2008-02-27 19:20:00,0.86908,0.86923,0.86904,0.86915,56000000.0
2008-02-27 19:25:00,0.86922,0.86942,0.86912,0.86915,69200000.0
2008-02-27 19:30:00,0.86925,0.86962,0.86892,0.86962,65600000.0
2008-02-27 19:35:00,0.86972,0.86983,0.86896,0.86929,65600000.0
2008-02-27 19:40:00,0.86953,0.86962,0.86916,0.86924,63200000.0
2008-02-27 19:45:00,0.86891,0.86975,0.86891,0.86966,63800000.0
2008-02-27 19:50:00,0.86942,0.86993,0.8691,0.86965,74000000.0
2008-02-27 19:55:00,0.86984,0.87019,0.86949,0.87019,68800000.0
2008-02-27 20:00:00,0.87043,0.87108,0.86997,0.87027,67200000.0
2008-02-27 20:05:00,0.8701,0.87078,0.86992,0.87053,62800000.0
2008-02-27 20:10:00,0.87042,0.87042,0.86891,0.86996,67200000.0
2008-02-27 20:15:00,0.8699,0.87034,0.86975,0.86981,67200000.0
2008-02-27 20:20:00,0.8697,0.87021,0.86969,0.86997,65000000.0
2008-02-27 20:25:00,0.87001,0.87015,0.86978,0.86979,64000000.0
2008-02-27 20:30:00,0.86981,0.86988,0.86889,0.86921,72000000.0
2008-02-27 20:35:00,0.86892,0.86953,0.86797,0.86857,60800000.0
2008-02-27 20:40:00,0.86885,0.86887,0.8684,0.86841,70400000.0
2008-02-27 20:45:00,0.86838,0.86875,0.86824,0.86828,68200000.0
2008-02-27 20:50:00,0.86834,0.86873,0.86831,0.86862,60800000.0
2008-02-27 20:55:00,0.86862,0.86906,0.8683,0.869,59600000.0
2008-02-27 21:00:00,0.86899,0.8691,0.86839,0.86839,70400000.0
2008-02-27 21:05:00,0.86835,0.86844,0.86772,0.86772,69600000.0
2008-02-27 21:10:00,0.86788,0.86833,0.86757,0.86798,59200000.0
2008-02-27 21:15:00,0.86788,0.86788,0.86742,0.86781,70400000.0
2008-02-27 21:20:00,0.8679,0.86795,0.86649,0.86654,70400000.0
2008-02-27 21:25:00,0.8665,0.8666,0.86576,0.86618,70400000.0
2008-02-27 21:30:00,0.86621,0.8664,0.86535,0.86627,62800000.0
2008-02-27 21:35:00,0.86623,0.86623,0.86578,0.86585,70200000.0
2008-02-27 21:40:00,0.86582,0.86632,0.86579,0.86587,64000000.0
2008-02-27 21:45:00,0.86572,0.86615,0.86563,0.86603,62400000.0
2008-02-27 21:50:00,0.86584,0.86605,0.86488,0.86488,75200000.0
2008-02-27 21:55:00,0.8649,0.86537,0.86447,0.86526,56000000.0
2008-02-27 22:00:00,0.86508,0.86596,0.86508,0.86596,70800000.0
2008-02-27 22:05:00,0.86624,0.86632,0.86553,0.86567,54800000.0
2008-02-27 22:10:00,0.86572,0.86578,0.86465,0.86537,67200000.0
2008-02-27 22:15:00,0.86547,0.86566,0.86494,0.86561,59200000.0
2008-02-27 22:20:00,0.86571,0.86598,0.86515,0.86581,57600000.0
2008-02-27 22:25:00,0.86582,0.86658,0.8656,0.86639,68800000.0
2008-02-27 22:30:00,0.86631,0.86649,0.86614,0.86625,68000000.0
2008-02-27 22:35:00,0.86638,0.8671,0.86638,0.8671,64400000.0
2008-02-27 22:40:00,0.86723,0.86723,0.86604,0.86609,54800000.0
2008-02-27 22:45:00,0.86556,0.86669,0.86556,0.86656,67600000.0
2008-02-27 22:50:00,0.86651,0.86651,0.86583,0.86634,54400000.0
2008-02-27 22:55:00,0.86648,0.86655,0.86611,0.86653,61200000.0
2008-02-27 23:00:00,0.86642,0.86659,0.86607,0.86626,70800000.0
2008-02-27 23:05:00,0.8662,0.86682,0.86514,0.86682,58000000.0
2008-02-27 23:10:00,0.8668,0.8671,0.86674,0.86697,64400000.0
2008-02-27 23:15:00,0.86694,0.86722,0.86675,0.86722,52800000.0
2008-02-27 23:20:00,0.86721,0.86757,0.86716,0.86742,68800000.0
2008-02-27 23:25:00,0.8675,0.86775,0.8674,0.86765,62400000.0
2008-02-27 23:30:00,0.8678,0.86799,0.86743,0.86784,68000000.0
2008-02-27 23:35:00,0.86781,0.86781,0.86722,0.86735,65600000.0
2008-02-27 23:40:00,0.86738,0.86741,0.8665,0.86682,69200000.0
2008-02-27 23:45:00,0.86682,0.86701,0.86646,0.86662,41600000.0
2008-02-27 23:50:00,0.86716,0.86736,0.86671,0.86687,58000000.0
2008-02-27 23:55:00,0.8669,0.86726,0.86675,0.86718,66000000.0
2008-02-28 00:00:00,0.86709,0.86709,0.86624,0.86683,62400000.0
2008-02-28 00:05:00,0.86682,0.86697,0.86663,0.86674,60800000.0
2008-02-28 00:10:00,0.86679,0.86723,0.86656,0.86723,61200000.0
2008-02-28 00:15:00,0.8664,0.86688,0.8663,0.86653,38400000.0
2008-02-28 00:20:00,0.86659,0.8666,0.86598,0.86598,57600000.0
2008-02-28 00:25:00,0.86622,0.86655,0.86622,0.8663,68800000.0
2008-02-28 00:30:00,0.86624,0.86633,0.8657,0.86632,64000000.0
2008-02-28 00:35:00,0.86639,0.86703,0.866,0.866,57600000.0
2008-02-28 00:40:00,0.86662,0.86676,0.8664,0.86651,65600000.0
2008-02-28 00:45:00,0.86656,0.86667,0.86635,0.86662,68800000.0
2008-02-28 00:50:00,0.86659,0.86696,0.86659,0.86679,59600000.0
2008-02-28 00:55:00,0.86667,0.86689,0.86646,0.86672,78800000.0
2008-02-28 01:00:00,0.86673,0.86695,0.86638,0.86685,63400000.0
2008-02-28 01:05:00,0.867,0.86702,0.86615,0.86629,58400000.0
2008-02-28 01:10:00,0.86653,0.8669,0.86577,0.86671,44200000.0
2008-02-28 01:15:00,0.86666,0.86676,0.86605,0.86676,53800000.0
2008-02-28 01:20:00,0.86674,0.86674,0.86609,0.86609,62400000.0
2008-02-28 01:25:00,0.86625,0.86643,0.86572,0.86634,65600000.0
2008-02-28 01:30:00,0.86631,0.86692,0.86585,0.86668,56000000.0
2008-02-28 01:35:00,0.86673,0.86696,0.86625,0.86625,65400000.0
2008-02-28 01:40:00,0.86625,0.86657,0.86612,0.86621,62200000.0
2008-02-28 01:45:00,0.86597,0.86617,0.86563,0.86592,72400000.0
2008-02-28 01:50:00,0.86587,0.86643,0.86568,0.8659,69200000.0
2008-02-28 01:55:00,0.86639,0.86659,0.86632,0.86639,72000000.0
2008-02-28 02:00:00,0.86644,0.86679,0.86607,0.86676,100800000.0
2008-02-28 02:05:00,0.86685,0.86727,0.86606,0.86703,67000000.0
2008-02-28 02:10:00,0.86684,0.86704,0.86677,0.86683,49600000.0
2008-02-28 02:15:00,0.8668,0.86747,0.86663,0.86713,60800000.0
2008-02-28 02:20:00,0.86715,0.86739,0.86617,0.8669,74000000.0
2008-02-28 02:25:00,0.86686,0.86707,0.86645,0.86685,62400000.0
2008-02-28 02:30:00,0.86672,0.86707,0.86639,0.86703,73600000.0
2008-02-28 02:35:00,0.86694,0.86702,0.8664,0.86682,62800000.0
2008-02-28 02:40:00,0.86705,0.86721,0.86627,0.86638,56800000.0
2008-02-28 02:45:00,0.86698,0.86702,0.86632,0.8669,59200000.0
2008-02-28 02:50:00,0.86699,0.86744,0.86691,0.86739,60800000.0
2008-02-28 02:55:00,0.86717,0.8685,0.86709,0.8685,68800000.0
2008-02-28 03:00:00,0.86857,0.8688,0.86759,0.86837,64000000.0
2008-02-28 03:05:00,0.86837,0.86837,0.86731,0.86731,57600000.0
2008-02-28 03:10:00,0.86734,0.86792,0.8672,0.86771,69200000.0
2008-02-28 03:15:00,0.8678,0.86784,0.86753,0.86783,70400000.0
2008-02-28 03:20:00,0.86785,0.86791,0.86756,0.86764,56000000.0
2008-02-28 03:25:00,0.86764,0.86792,0.86743,0.86778,82000000.0
2008-02-28 03:30:00,0.86765,0.86798,0.86749,0.86774,65600000.0
2008-02-28 03:35:00,0.86778,0.86835,0.8675,0.86829,60800000.0
2008-02-28 03:40:00,0.86813,0.86824,0.86731,0.86778,73000000.0
2008-02-28 03:45:00,0.86807,0.86836,0.86715,0.86826,62400000.0
2008-02-28 03:50:00,0.86748,0.86864,0.86741,0.86856,58000000.0
2008-02-28 03:55:00,0.86824,0.8683,0.86768,0.8681,67200000.0
2008-02-28 04:00:00,0.86783,0.86788,0.86634,0.86783,81600000.0
2008-02-28 04:05:00,0.868,0.86814,0.86762,0.86782,69200000.0
2008-02-28 04:10:00,0.86775,0.86775,0.867,0.86715,57200000.0
2008-02-28 04:15:00,0.86727,0.86768,0.86724,0.86732,62400000.0
2008-02-28 04:20:00,0.8673,0.86759,0.86708,0.86753,68800000.0
2008-02-28 04:25:00,0.86745,0.86778,0.8667,0.8669,83600000.0
2008-02-28 04:30:00,0.86684,0.86767,0.86684,0.86767,52600000.0
2008-02-28 04:35:00,0.86753,0.86754,0.8664,0.86727,59600000.0
2008-02-28 04:40:00,0.86727,0.8677,0.86702,0.86719,65600000.0
2008-02-28 04:45:00,0.86686,0.86775,0.86686,0.86757,64000000.0
2008-02-28 04:50:00,0.8674,0.86744,0.86721,0.86744,61200000.0
2008-02-28 04:55:00,0.86747,0.86761,0.86658,0.86698,85800000.0
2008-02-28 05:00:00,0.86719,0.86719,0.86643,0.8666,56000000.0
2008-02-28 05:05:00,0.86684,0.86699,0.86639,0.86699,69200000.0
2008-02-28 05:10:00,0.8669,0.8669,0.8659,0.86663,68800000.0
2008-02-28 05:15:00,0.86661,0.86686,0.86621,0.86684,65600000.0
2008-02-28 05:20:00,0.86684,0.867,0.86656,0.86656,88800000.0
2008-02-28 05:25:00,0.86683,0.86703,0.86669,0.86692,91000000.0
2008-02-28 05:30:00,0.86689,0.86698,0.86616,0.86696,84800000.0
2008-02-28 05:35:00,0.86708,0.86708,0.86643,0.86648,64800000.0
2008-02-28 05:40:00,0.86649,0.86661,0.86627,0.86627,62400000.0
2008-02-28 05:45:00,0.86651,0.867,0.8662,0.86647,80000000.0
2008-02-28 05:50:00,0.86706,0.86745,0.86682,0.86734,104400000.0
2008-02-28 05:55:00,0.86724,0.86734,0.86641,0.86667,84200000.0
2008-02-28 06:00:00,0.86613,0.86695,0.86613,0.86678,120600000.0
2008-02-28 06:05:00,0.86671,0.86675,0.86632,0.86647,57600000.0
2008-02-28 06:10:00,0.86693,0.86693,0.86592,0.86676,70400000.0
2008-02-28 06:15:00,0.86677,0.86707,0.86672,0.86693,73600000.0
2008-02-28 06:20:00,0.86693,0.8671,0.86651,0.86687,68800000.0
2008-02-28 06:25:00,0.86694,0.86726,0.86651,0.86711,72000000.0
2008-02-28 06:30:00,0.86713,0.86713,0.86639,0.86702,60800000.0
2008-02-28 06:35:00,0.86707,0.86713,0.86636,0.86666,63800000.0
2008-02-28 06:40:00,0.86685,0.86686,0.86617,0.8666,46400000.0
2008-02-28 06:45:00,0.86657,0.86671,0.86607,0.8662,64000000.0
2008-02-28 06:50:00,0.86658,0.86677,0.86612,0.86674,72000000.0
2008-02-28 06:55:00,0.8663,0.86674,0.86585,0.8665,64000000.0
2008-02-28 07:00:00,0.86651,0.86671,0.86598,0.86634,70400000.0
2008-02-28 07:05:00,0.86666,0.86687,0.86579,0.86599,64400000.0
2008-02-28 07:10:00,0.86602,0.86648,0.86601,0.86644,83200000.0
2008-02-28 07:15:00,0.86649,0.86663,0.86587,0.86587,67200000.0
2008-02-28 07:20:00,0.86581,0.86614,0.86528,0.86581,59200000.0
2008-02-28 07:25:00,0.86577,0.86646,0.86577,0.86623,59200000.0
2008-02-28 07:30:00,0.8662,0.8662,0.86592,0.86603,70400000.0
2008-02-28 07:35:00,0.86598,0.86629,0.86558,0.86629,78400000.0
2008-02-28 07:40:00,0.86592,0.86603,0.86533,0.8654,73600000.0
2008-02-28 07:45:00,0.86541,0.86611,0.86495,0.86584,86400000.0
2008-02-28 07:50:00,0.86589,0.866,0.86537,0.86547,72400000.0
2008-02-28 07:55:00,0.86536,0.86545,0.86445,0.86497,73400000.0
2008-02-28 08:00:00,0.86514,0.8653,0.86464,0.86509,60200000.0
2008-02-28 08:05:00,0.86513,0.86549,0.86513,0.86541,75600000.0
2008-02-28 08:10:00,0.86545,0.86553,0.86492,0.86516,94400000.0
2008-02-28 08:15:00,0.86512,0.86512,0.8643,0.86496,92200000.0
2008-02-28 08:20:00,0.86501,0.86501,0.86467,0.86467,108800000.0
2008-02-28 08:25:00,0.86457,0.86457,0.86361,0.86363,85800000.0
2008-02-28 08:30:00,0.86378,0.86452,0.86375,0.86382,129000000.0
2008-02-28 08:35:00,0.86392,0.86448,0.86392,0.86431,116200000.0
2008-02-28 08:40:00,0.86448,0.8648,0.86435,0.86466,83600000.0
2008-02-28 08:45:00,0.86464,0.86469,0.86384,0.86401,122600000.0
2008-02-28 08:50:00,0.86398,0.86516,0.86394,0.86516,254000000.0
2008-02-28 08:55:00,0.86524,0.86552,0.86518,0.86518,134800000.0
2008-02-28 09:00:00,0.86521,0.86577,0.86521,0.86564,146000000.0
2008-02-28 09:05:00,0.86567,0.86574,0.86498,0.86536,145600000.0
2008-02-28 09:10:00,0.86544,0.86574,0.86479,0.86574,137200000.0
2008-02-28 09:15:00,0.86559,0.86559,0.86413,0.86413,178000000.0
2008-02-28 09:20:00,0.864,0.864,0.86357,0.86369,176000000.0
2008-02-28 09:25:00,0.86335,0.86336,0.86227,0.86322,208200000.0
2008-02-28 09:30:00,0.86322,0.86328,0.86236,0.86259,146000000.0
2008-02-28 09:35:00,0.86247,0.8634,0.86243,0.8628,232200000.0
2008-02-28 09:40:00,0.86262,0.8628,0.86177,0.86227,227200000.0
2008-02-28 09:45:00,0.86235,0.8624,0.86179,0.86222,132000000.0
2008-02-28 09:50:00,0.86208,0.86212,0.8613,0.86201,320600000.0
2008-02-28 09:55:00,0.86206,0.86247,0.86154,0.86247,234400000.0
2008-02-28 10:00:00,0.86238,0.86245,0.86174,0.86212,267400000.0
2008-02-28 10:05:00,0.86235,0.86235,0.86169,0.86216,261200000.0
2008-02-28 10:10:00,0.86205,0.86252,0.86115,0.86252,307800000.0
2008-02-28 10:15:00,0.86239,0.86295,0.86238,0.86279,227600000.0
2008-02-28 10:20:00,0.8628,0.8632,0.86261,0.86314,205200000.0
2008-02-28 10:25:00,0.86313,0.86381,0.86313,0.86371,372400000.0
2008-02-28 10:30:00,0.8637,0.86412,0.86357,0.86412,200000000.0
2008-02-28 10:35:00,0.86412,0.86419,0.86372,0.86411,123400000.0
2008-02-28 10:40:00,0.86427,0.86435,0.86386,0.86394,103400000.0
2008-02-28 10:45:00,0.86404,0.86428,0.86396,0.86424,145600000.0
2008-02-28 10:50:00,0.86423,0.86447,0.86398,0.86439,184200000.0
2008-02-28 10:55:00,0.86439,0.86545,0.86405,0.8653,232400000.0
2008-02-28 11:00:00,0.86527,0.86557,0.86521,0.86557,196200000.0
2008-02-28 11:05:00,0.86567,0.86634,0.86557,0.86597,161600000.0
2008-02-28 11:10:00,0.86603,0.86622,0.86566,0.86613,318000000.0
2008-02-28 11:15:00,0.86602,0.86602,0.86572,0.86573,113600000.0
2008-02-28 11:20:00,0.86578,0.86585,0.86506,0.86576,227800000.0
2008-02-28 11:25:00,0.86587,0.86698,0.86587,0.86665,163000000.0
2008-02-28 11:30:00,0.8667,0.86741,0.8667,0.86723,171200000.0
2008-02-28 11:35:00,0.86724,0.86746,0.8671,0.86737,201800000.0
2008-02-28 11:40:00,0.86756,0.86774,0.86713,0.86729,169000000.0
2008-02-28 11:45:00,0.86723,0.86723,0.86649,0.86649,208200000.0
2008-02-28 11:50:00,0.86622,0.86637,0.86602,0.86602,200600000.0
2008-02-28 11:55:00,0.86602,0.86622,0.8655,0.86588,238800000.0
2008-02-28 12:00:00,0.8652,0.86634,0.8652,0.86634,143800000.0
2008-02-28 12:05:00,0.86637,0.86703,0.86617,0.86617,89400000.0
2008-02-28 12:10:00,0.86606,0.86634,0.86549,0.86611,125200000.0
2008-02-28 12:15:00,0.86622,0.86655,0.86604,0.86655,206200000.0
2008-02-28 12:20:00,0.86657,0.86665,0.86601,0.86604,198800000.0
2008-02-28 12:25:00,0.86603,0.86614,0.86469,0.86469,251200000.0
2008-02-28 12:30:00,0.86541,0.86541,0.86442,0.86514,193600000.0
2008-02-28 12:35:00,0.86544,0.86544,0.86485,0.86485,165600000.0
2008-02-28 12:40:00,0.86482,0.86507,0.86477,0.86496,92800000.0
2008-02-28 12:45:00,0.86497,0.86515,0.86431,0.86431,228000000.0
2008-02-28 12:50:00,0.86453,0.86454,0.864,0.8645,119400000.0
2008-02-28 12:55:00,0.86445,0.86468,0.86408,0.86423,154000000.0
2008-02-28 13:00:00,0.86423,0.86433,0.86389,0.86397,102400000.0
2008-02-28 13:05:00,0.86388,0.86388,0.86304,0.86308,132800000.0
2008-02-28 13:10:00,0.86291,0.86337,0.86282,0.86299,152400000.0
2008-02-28 13:15:00,0.863,0.86309,0.86291,0.86306,245200000.0
2008-02-28 13:20:00,0.86313,0.86316,0.86224,0.8625,182800000.0
2008-02-28 13:25:00,0.86244,0.86268,0.86221,0.86249,207400000.0
2008-02-28 13:30:00,0.86256,0.86275,0.86235,0.86248,108000000.0
2008-02-28 13:35:00,0.86262,0.86378,0.86262,0.86358,137200000.0
2008-02-28 13:40:00,0.86375,0.86394,0.86322,0.86322,185600000.0
2008-02-28 13:45:00,0.86334,0.86373,0.86334,0.8636,114800000.0
2008-02-28 13:50:00,0.86361,0.86385,0.86338,0.86374,150800000.0
2008-02-28 13:55:00,0.86362,0.86391,0.86348,0.86359,171600000.0
2008-02-28 14:00:00,0.86347,0.8638,0.86338,0.86355,129600000.0
2008-02-28 14:05:00,0.8636,0.86365,0.86318,0.86324,156800000.0
2008-02-28 14:10:00,0.86315,0.86322,0.86242,0.86242,122800000.0
2008-02-28 14:15:00,0.86223,0.86224,0.86152,0.86154,141200000.0
2008-02-28 14:20:00,0.86156,0.86206,0.86149,0.86192,124800000.0
2008-02-28 14:25:00,0.86202,0.86278,0.86184,0.86273,104000000.0
2008-02-28 14:30:00,0.86285,0.86312,0.86255,0.86261,66000000.0
2008-02-28 14:35:00,0.86244,0.86244,0.86049,0.86049,75200000.0
2008-02-28 14:40:00,0.86065,0.8611,0.8605,0.8611,60800000.0
2008-02-28 14:45:00,0.86117,0.86121,0.8606,0.86076,58000000.0
2008-02-28 14:50:00,0.86081,0.86153,0.86068,0.86153,67200000.0
2008-02-28 14:55:00,0.86158,0.86183,0.86113,0.86136,67200000.0
2008-02-28 15:00:00,0.86142,0.86185,0.86085,0.86107,62400000.0
2008-02-28 15:05:00,0.8614,0.86163,0.86091,0.8613,72400000.0
2008-02-28 15:10:00,0.86122,0.86154,0.86115,0.86154,62600000.0
2008-02-28 15:15:00,0.86139,0.86149,0.86027,0.86027,64000000.0
2008-02-28 15:20:00,0.86024,0.86068,0.85972,0.86068,73400000.0
2008-02-28 15:25:00,0.86026,0.86056,0.85995,0.86032,68000000.0
2008-02-28 15:30:00,0.86001,0.86101,0.8598,0.86079,60800000.0
2008-02-28 15:35:00,0.86089,0.86093,0.86015,0.86051,67200000.0
2008-02-28 15:40:00,0.86063,0.86084,0.86049,0.86065,67200000.0
2008-02-28 15:45:00,0.86082,0.86109,0.8604,0.86052,78400000.0
2008-02-28 15:50:00,0.86024,0.8606,0.86006,0.86026,70800000.0
2008-02-28 15:55:00,0.86029,0.8603,0.8596,0.85975,70400000.0
2008-02-28 16:00:00,0.85963,0.85965,0.85849,0.85873,67600000.0
2008-02-28 16:05:00,0.8591,0.86006,0.85857,0.86006,72000000.0
2008-02-28 16:10:00,0.85994,0.86003,0.85952,0.85974,69200000.0
2008-02-28 16:15:00,0.85975,0.85998,0.85881,0.85949,63600000.0
2008-02-28 16:20:00,0.85926,0.85979,0.85919,0.85953,69200000.0
2008-02-28 16:25:00,0.85958,0.85996,0.8595,0.85987,71200000.0
2008-02-28 16:30:00,0.85987,0.86023,0.85961,0.86012,62800000.0
2008-02-28 16:35:00,0.86014,0.86041,0.85929,0.85969,72200000.0
2008-02-28 16:40:00,0.85962,0.85964,0.85917,0.85921,69800000.0
2008-02-28 16:45:00,0.85914,0.85935,0.85892,0.85926,77200000.0
2008-02-28 16:50:00,0.85936,0.8596,0.85894,0.85952,57600000.0
2008-02-28 16:55:00,0.85956,0.86047,0.85912,0.86045,65600000.0
2008-02-28 17:00:00,0.86028,0.86112,0.86007,0.86085,68000000.0
2008-02-28 17:05:00,0.86076,0.86108,0.8606,0.86108,61800000.0
2008-02-28 17:10:00,0.86109,0.86147,0.86093,0.86137,65600000.0
2008-02-28 17:15:00,0.8613,0.86167,0.86049,0.86049,67200000.0
2008-02-28 17:20:00,0.86035,0.86037,0.85954,0.85954,67200000.0
2008-02-28 17:25:00,0.85942,0.85951,0.85876,0.85951,59200000.0
2008-02-28 17:30:00,0.85968,0.86023,0.85964,0.86023,65600000.0
2008-02-28 17:35:00,0.86007,0.86058,0.85997,0.86043,68600000.0
2008-02-28 17:40:00,0.86059,0.86066,0.85978,0.85988,72000000.0
2008-02-28 17:45:00,0.85987,0.86,0.85886,0.85919,68800000.0
2008-02-28 17:50:00,0.85914,0.85969,0.85879,0.85956,64000000.0
2008-02-28 17:55:00,0.85969,0.85997,0.85842,0.85843,62400000.0
2008-02-28 18:00:00,0.85834,0.85834,0.85707,0.85736,68800000.0
2008-02-28 18:05:00,0.85757,0.8582,0.8575,0.8582,67200000.0
2008-02-28 18:10:00,0.85807,0.85807,0.85705,0.85743,57400000.0
2008-02-28 18:15:00,0.85767,0.85784,0.85722,0.85739,64400000.0
2008-02-28 18:20:00,0.85718,0.85725,0.85683,0.85693,66000000.0
2008-02-28 18:25:00,0.85679,0.85679,0.8556,0.85646,75000000.0
2008-02-28 18:30:00,0.8564,0.85677,0.85633,0.85655,70800000.0
2008-02-28 18:35:00,0.85649,0.85661,0.8561,0.8565,65600000.0
2008-02-28 18:40:00,0.85654,0.85681,0.85609,0.85609,74000000.0
2008-02-28 18:45:00,0.85667,0.85726,0.85667,0.85724,64200000.0
2008-02-28 18:50:00,0.85729,0.85743,0.85663,0.8571,80200000.0
2008-02-28 18:55:00,0.85718,0.85769,0.85687,0.85769,67600000.0
2008-02-28 19:00:00,0.85747,0.85757,0.8568,0.85741,66600000.0
2008-02-28 19:05:00,0.85715,0.85715,0.85636,0.8569,64000000.0
2008-02-28 19:10:00,0.85684,0.85701,0.85601,0.85619,67200000.0
2008-02-28 19:15:00,0.85643,0.85721,0.85613,0.85721,58000000.0
2008-02-28 19:20:00,0.85716,0.8576,0.85711,0.85727,56000000.0
2008-02-28 19:25:00,0.8572,0.85764,0.85689,0.85757,68800000.0
2008-02-28 19:30:00,0.85759,0.8579,0.85739,0.85772,65600000.0
2008-02-28 19:35:00,0.85767,0.85789,0.8574,0.85756,65600000.0
2008-02-28 19:40:00,0.85724,0.8577,0.85724,0.85751,62400000.0
2008-02-28 19:45:00,0.85762,0.85812,0.85753,0.85789,64000000.0
2008-02-28 19:50:00,0.85793,0.85808,0.85766,0.8579,73600000.0
2008-02-28 19:55:00,0.8582,0.8582,0.85633,0.85642,69200000.0
2008-02-28 20:00:00,0.85646,0.85713,0.85626,0.85713,67200000.0
2008-02-28 20:05:00,0.85693,0.85701,0.85623,0.85637,62400000.0
2008-02-28 20:10:00,0.85649,0.8572,0.85649,0.85702,67200000.0
2008-02-28 20:15:00,0.85702,0.8574,0.85685,0.85692,67200000.0
2008-02-28 20:20:00,0.85683,0.85696,0.85656,0.85664,66400000.0
2008-02-28 20:25:00,0.85654,0.85716,0.85654,0.85679,64400000.0
2008-02-28 20:30:00,0.8568,0.85684,0.85585,0.85658,72400000.0
2008-02-28 20:35:00,0.85667,0.85671,0.85642,0.85653,61600000.0
2008-02-28 20:40:00,0.85664,0.85695,0.85602,0.85665,70400000.0
2008-02-28 20:45:00,0.85645,0.85665,0.85598,0.85614,68800000.0
2008-02-28 20:50:00,0.85609,0.85624,0.85546,0.85592,60200000.0
2008-02-28 20:55:00,0.85634,0.85688,0.85634,0.8568,59200000.0
2008-02-28 21:00:00,0.8568,0.85702,0.85651,0.85651,70400000.0
2008-02-28 21:05:00,0.85677,0.85681,0.85568,0.8561,69200000.0
2008-02-28 21:10:00,0.85658,0.85663,0.85555,0.85555,59200000.0
2008-02-28 21:15:00,0.85629,0.85678,0.85629,0.85678,70800000.0
2008-02-28 21:20:00,0.85641,0.85731,0.85595,0.85731,70400000.0
2008-02-28 21:25:00,0.85724,0.8574,0.8568,0.85728,70400000.0
2008-02-28 21:30:00,0.85723,0.85725,0.85615,0.85706,62400000.0
2008-02-28 21:35:00,0.8565,0.85722,0.85638,0.85718,70800000.0
2008-02-28 21:40:00,0.85711,0.85711,0.85634,0.85648,64000000.0
2008-02-28 21:45:00,0.85648,0.85664,0.85609,0.85652,61800000.0
2008-02-28 21:50:00,0.8563,0.85718,0.85621,0.85684,75200000.0
2008-02-28 21:55:00,0.85686,0.85694,0.85595,0.85659,62800000.0
2008-02-28 22:00:00,0.85644,0.85677,0.85623,0.85636,70800000.0
2008-02-28 22:05:00,0.85612,0.85625,0.85583,0.85593,61200000.0
2008-02-28 22:10:00,0.85604,0.8564,0.85522,0.85636,65600000.0
2008-02-28 22:15:00,0.85623,0.85675,0.85623,0.85652,59200000.0
2008-02-28 22:20:00,0.85625,0.85666,0.85601,0.85606,57600000.0
2008-02-28 22:25:00,0.85611,0.85636,0.85588,0.85615,69200000.0
2008-02-28 22:30:00,0.85609,0.8564,0.8559,0.8563,68000000.0
2008-02-28 22:35:00,0.85635,0.85653,0.85562,0.8562,64400000.0
2008-02-28 22:40:00,0.85627,0.85695,0.85627,0.85674,57600000.0
2008-02-28 22:45:00,0.85692,0.85704,0.85635,0.85653,66600000.0
2008-02-28 22:50:00,0.85641,0.85696,0.85589,0.8569,52800000.0
2008-02-28 22:55:00,0.85699,0.85699,0.85669,0.85693,60800000.0
2008-02-28 23:00:00,0.85689,0.85701,0.8563,0.85659,70800000.0
2008-02-28 23:05:00,0.85647,0.85661,0.85504,0.856,58400000.0
2008-02-28 23:10:00,0.85604,0.85616,0.85576,0.85587,64400000.0
2008-02-28 23:15:00,0.85592,0.85598,0.85515,0.85515,52800000.0
2008-02-28 23:20:00,0.85503,0.85607,0.85498,0.85512,68800000.0
2008-02-28 23:25:00,0.85587,0.85614,0.85581,0.85614,62400000.0
2008-02-28 23:30:00,0.85615,0.85616,0.85571,0.85599,67200000.0
2008-02-28 23:35:00,0.85556,0.85612,0.85548,0.85604,65600000.0
2008-02-28 23:40:00,0.85603,0.85616,0.8558,0.85584,69200000.0
2008-02-28 23:45:00,0.85551,0.85603,0.85475,0.85549,53200000.0
2008-02-28 23:50:00,0.85589,0.85642,0.85589,0.85636,57000000.0
2008-02-28 23:55:00,0.85624,0.85724,0.85619,0.85724,75200000.0
2008-02-29 00:00:00,0.85665,0.85701,0.85583,0.85635,72000000.0
2008-02-29 00:05:00,0.85632,0.85722,0.85617,0.85709,56000000.0
2008-02-29 00:10:00,0.85704,0.85766,0.85691,0.85761,66600000.0
2008-02-29 00:15:00,0.85765,0.85785,0.85698,0.857,59600000.0
2008-02-29 00:20:00,0.85679,0.85717,0.85629,0.85681,58400000.0
2008-02-29 00:25:00,0.85727,0.85745,0.85716,0.85722,58400000.0
2008-02-29 00:30:00,0.85731,0.85744,0.85711,0.85716,64400000.0
2008-02-29 00:35:00,0.85706,0.85706,0.85605,0.85605,58000000.0
2008-02-29 00:40:00,0.85621,0.8563,0.85544,0.85571,65600000.0
2008-02-29 00:45:00,0.85584,0.85603,0.85556,0.856,68800000.0
2008-02-29 00:50:00,0.85602,0.85611,0.85547,0.85547,59200000.0
2008-02-29 00:55:00,0.85535,0.85571,0.85521,0.85563,78400000.0
2008-02-29 01:00:00,0.8554,0.85574,0.85494,0.85502,51200000.0
2008-02-29 01:05:00,0.85507,0.85572,0.85506,0.85558,58000000.0
2008-02-29 01:10:00,0.8556,0.8556,0.85478,0.85553,74000000.0
2008-02-29 01:15:00,0.85549,0.85552,0.85507,0.85522,59200000.0
2008-02-29 01:20:00,0.85521,0.85521,0.85443,0.85443,58600000.0
2008-02-29 01:25:00,0.85461,0.85492,0.8544,0.85465,66400000.0
2008-02-29 01:30:00,0.85457,0.85542,0.85436,0.85528,56000000.0
2008-02-29 01:35:00,0.85526,0.85556,0.85475,0.85484,65000000.0
2008-02-29 01:40:00,0.85523,0.85537,0.85452,0.85474,62400000.0
2008-02-29 01:45:00,0.85486,0.85532,0.85424,0.85492,73600000.0
2008-02-29 01:50:00,0.85473,0.85513,0.85433,0.85513,68800000.0
2008-02-29 01:55:00,0.85486,0.8549,0.85425,0.85453,72000000.0
2008-02-29 02:00:00,0.8547,0.85473,0.85394,0.85425,101600000.0
2008-02-29 02:05:00,0.85482,0.85594,0.8538,0.85591,68000000.0
2008-02-29 02:10:00,0.85588,0.8559,0.85542,0.85578,67600000.0
2008-02-29 02:15:00,0.85578,0.85604,0.85537,0.85572,62400000.0
2008-02-29 02:20:00,0.85536,0.85536,0.85425,0.85492,73600000.0
2008-02-29 02:25:00,0.85495,0.85503,0.85466,0.85483,62200000.0
2008-02-29 02:30:00,0.85458,0.8546,0.85422,0.85452,73800000.0
2008-02-29 02:35:00,0.85437,0.85495,0.85426,0.85476,62400000.0
2008-02-29 02:40:00,0.85488,0.85498,0.85422,0.85427,70400000.0
2008-02-29 02:45:00,0.85407,0.85407,0.85283,0.85307,58400000.0
2008-02-29 02:50:00,0.85311,0.85327,0.85291,0.85327,64400000.0
2008-02-29 02:55:00,0.85325,0.85362,0.85314,0.85362,68800000.0
2008-02-29 03:00:00,0.85375,0.85453,0.85313,0.85393,64000000.0
2008-02-29 03:05:00,0.85387,0.85387,0.85267,0.85295,58000000.0
2008-02-29 03:10:00,0.85302,0.85303,0.85251,0.85261,68800000.0
2008-02-29 03:15:00,0.85268,0.8529,0.85228,0.8523,70800000.0
2008-02-29 03:20:00,0.85236,0.85252,0.85219,0.85238,59200000.0
2008-02-29 03:25:00,0.85235,0.85246,0.85198,0.85198,81600000.0
2008-02-29 03:30:00,0.85213,0.85256,0.85202,0.85214,65600000.0
2008-02-29 03:35:00,0.85243,0.85275,0.85227,0.85275,60800000.0
2008-02-29 03:40:00,0.8528,0.85334,0.8528,0.85321,73600000.0
2008-02-29 03:45:00,0.85348,0.85381,0.85314,0.85374,62800000.0
2008-02-29 03:50:00,0.85335,0.8535,0.85274,0.8535,57600000.0
2008-02-29 03:55:00,0.85334,0.85377,0.85334,0.85362,67200000.0
2008-02-29 04:00:00,0.85349,0.85367,0.85264,0.85367,81600000.0
2008-02-29 04:05:00,0.85382,0.85437,0.85357,0.85427,68800000.0
2008-02-29 04:10:00,0.85433,0.85513,0.85341,0.85496,62400000.0
2008-02-29 04:15:00,0.85498,0.85558,0.85495,0.85504,62400000.0
2008-02-29 04:20:00,0.85482,0.85515,0.85481,0.85509,68800000.0
2008-02-29 04:25:00,0.85512,0.85595,0.85475,0.85565,84800000.0
2008-02-29 04:30:00,0.85577,0.85639,0.85569,0.85637,63400000.0
2008-02-29 04:35:00,0.85634,0.85636,0.85528,0.85636,59200000.0
2008-02-29 04:40:00,0.85634,0.85634,0.85554,0.85596,62400000.0
2008-02-29 04:45:00,0.85593,0.85608,0.85562,0.85577,64000000.0
2008-02-29 04:50:00,0.85577,0.85618,0.85577,0.85586,60800000.0
2008-02-29 04:55:00,0.85591,0.85598,0.85566,0.85591,86400000.0
2008-02-29 05:00:00,0.85606,0.85618,0.85574,0.85587,73600000.0
2008-02-29 05:05:00,0.85563,0.85577,0.8552,0.85569,70400000.0
2008-02-29 05:10:00,0.85499,0.85575,0.85472,0.85575,78800000.0
2008-02-29 05:15:00,0.85563,0.85604,0.85539,0.8557,52600000.0
2008-02-29 05:20:00,0.85551,0.85591,0.85526,0.85549,88400000.0
2008-02-29 05:25:00,0.85603,0.85603,0.85567,0.85581,91200000.0
2008-02-29 05:30:00,0.85588,0.85607,0.85579,0.85579,84800000.0
2008-02-29 05:35:00,0.85578,0.85578,0.85548,0.85568,64000000.0
2008-02-29 05:40:00,0.85569,0.8559,0.85551,0.85565,61800000.0
2008-02-29 05:45:00,0.85564,0.85637,0.85557,0.85592,80000000.0
2008-02-29 05:50:00,0.85585,0.85595,0.85569,0.85579,104400000.0
2008-02-29 05:55:00,0.85593,0.85636,0.85554,0.85556,86400000.0
2008-02-29 06:00:00,0.85567,0.85591,0.8552,0.85584,120400000.0
2008-02-29 06:05:00,0.85588,0.85599,0.85523,0.85538,57600000.0
2008-02-29 06:10:00,0.85591,0.85609,0.85534,0.85609,70400000.0
2008-02-29 06:15:00,0.85604,0.8562,0.85538,0.85568,72800000.0
2008-02-29 06:20:00,0.8561,0.8561,0.85535,0.8556,68800000.0
2008-02-29 06:25:00,0.85609,0.85635,0.85549,0.85573,72000000.0
2008-02-29 06:30:00,0.85593,0.85593,0.85542,0.85556,60600000.0
2008-02-29 06:35:00,0.85588,0.85598,0.85533,0.85598,64000000.0
2008-02-29 06:40:00,0.85595,0.85602,0.85553,0.85572,41600000.0
2008-02-29 06:45:00,0.85574,0.85592,0.85533,0.85557,64000000.0
2008-02-29 06:50:00,0.85578,0.85578,0.85512,0.85547,70400000.0
2008-02-29 06:55:00,0.85559,0.85587,0.85543,0.85573,64400000.0
2008-02-29 07:00:00,0.8557,0.85625,0.8555,0.85625,71200000.0
2008-02-29 07:05:00,0.85621,0.85651,0.85564,0.85591,63400000.0
2008-02-29 07:10:00,0.85595,0.8566,0.85576,0.85605,76800000.0
2008-02-29 07:15:00,0.8562,0.85628,0.85591,0.85623,67600000.0
2008-02-29 07:20:00,0.85626,0.85636,0.85586,0.85616,59200000.0
2008-02-29 07:25:00,0.85621,0.85706,0.85616,0.85695,59200000.0
2008-02-29 07:30:00,0.85642,0.85683,0.85642,0.85642,70400000.0
2008-02-29 07:35:00,0.85642,0.85672,0.85629,0.85656,78400000.0
2008-02-29 07:40:00,0.85645,0.85675,0.8563,0.8563,73600000.0
2008-02-29 07:45:00,0.85637,0.85645,0.85577,0.85626,86800000.0
2008-02-29 07:50:00,0.85634,0.85679,0.85631,0.85679,73200000.0
2008-02-29 07:55:00,0.85672,0.8569,0.85579,0.8568,73600000.0
2008-02-29 08:00:00,0.85676,0.85679,0.85645,0.85656,61200000.0
2008-02-29 08:05:00,0.8564,0.85679,0.85608,0.85672,75200000.0
2008-02-29 08:10:00,0.85663,0.8569,0.85663,0.85671,94400000.0
2008-02-29 08:15:00,0.85681,0.85687,0.85663,0.85675,93200000.0
2008-02-29 08:20:00,0.85679,0.85693,0.85636,0.85693,108800000.0
2008-02-29 08:25:00,0.85648,0.85721,0.85647,0.85714,86400000.0
2008-02-29 08:30:00,0.85706,0.85741,0.85686,0.85688,132200000.0
2008-02-29 08:35:00,0.85677,0.85678,0.85546,0.85595,117400000.0
2008-02-29 08:40:00,0.85652,0.85692,0.85593,0.85656,82600000.0
2008-02-29 08:45:00,0.85592,0.85659,0.85562,0.85577,123600000.0
2008-02-29 08:50:00,0.85591,0.85616,0.85591,0.85603,252400000.0
2008-02-29 08:55:00,0.85612,0.85671,0.85612,0.85667,134400000.0
2008-02-29 09:00:00,0.85683,0.85774,0.85683,0.8571,145000000.0
2008-02-29 09:05:00,0.85717,0.85766,0.85717,0.85759,144200000.0
2008-02-29 09:10:00,0.85771,0.85773,0.85587,0.85681,136600000.0
2008-02-29 09:15:00,0.85679,0.85686,0.8564,0.85666,178000000.0
2008-02-29 09:20:00,0.85654,0.85667,0.85628,0.85628,175400000.0
2008-02-29 09:25:00,0.85613,0.85655,0.85611,0.85615,207600000.0
2008-02-29 09:30:00,0.85608,0.85609,0.85544,0.85545,146000000.0
2008-02-29 09:35:00,0.8559,0.85599,0.8554,0.85599,231400000.0
2008-02-29 09:40:00,0.85601,0.85619,0.85568,0.85578,227600000.0
2008-02-29 09:45:00,0.85567,0.85622,0.85554,0.85592,131000000.0
2008-02-29 09:50:00,0.85582,0.85582,0.85484,0.85523,319800000.0
2008-02-29 09:55:00,0.85546,0.8557,0.85543,0.8556,234400000.0
2008-02-29 10:00:00,0.85563,0.85596,0.85563,0.85577,267000000.0
2008-02-29 10:05:00,0.85573,0.85606,0.85565,0.85574,260800000.0
2008-02-29 10:10:00,0.85572,0.85598,0.85478,0.85587,306800000.0
2008-02-29 10:15:00,0.85587,0.85612,0.85531,0.85541,227200000.0
2008-02-29 10:20:00,0.85544,0.85562,0.85526,0.85533,204800000.0
2008-02-29 10:25:00,0.85532,0.8555,0.85479,0.85481,371400000.0
2008-02-29 10:30:00,0.85479,0.85482,0.85426,0.85435,199800000.0
2008-02-29 10:35:00,0.85436,0.85447,0.85357,0.85368,123000000.0
2008-02-29 10:40:00,0.85354,0.85442,0.85354,0.85438,104000000.0
2008-02-29 10:45:00,0.8545,0.85488,0.85384,0.85384,145600000.0
2008-02-29 10:50:00,0.85368,0.85395,0.85257,0.85257,182200000.0
2008-02-29 10:55:00,0.85267,0.85371,0.85267,0.85351,232000000.0
2008-02-29 11:00:00,0.85336,0.85426,0.85314,0.85426,197200000.0
2008-02-29 11:05:00,0.85449,0.85474,0.85436,0.85463,160400000.0
2008-02-29 11:10:00,0.85467,0.85474,0.85421,0.85443,318000000.0
2008-02-29 11:15:00,0.85441,0.85508,0.85429,0.855,114600000.0
2008-02-29 11:20:00,0.85502,0.85513,0.85448,0.8545,228000000.0
2008-02-29 11:25:00,0.85435,0.85444,0.85282,0.85299,168600000.0
2008-02-29 11:30:00,0.85295,0.85307,0.85282,0.85289,172400000.0
2008-02-29 11:35:00,0.85282,0.85322,0.85282,0.85291,200800000.0
2008-02-29 11:40:00,0.85288,0.8533,0.85261,0.85324,169000000.0
2008-02-29 11:45:00,0.85311,0.85311,0.85249,0.85249,206800000.0
2008-02-29 11:50:00,0.85244,0.85251,0.8521,0.85225,199400000.0
2008-02-29 11:55:00,0.85237,0.85246,0.85209,0.85218,239000000.0
2008-02-29 12:00:00,0.85225,0.85247,0.85211,0.85239,144400000.0
2008-02-29 12:05:00,0.85223,0.85245,0.85203,0.85207,90400000.0
2008-02-29 12:10:00,0.85194,0.85194,0.85125,0.85125,124600000.0
2008-02-29 12:15:00,0.85139,0.85142,0.8509,0.8512,206600000.0
2008-02-29 12:20:00,0.85127,0.85171,0.85124,0.85164,199600000.0
2008-02-29 12:25:00,0.85169,0.85169,0.84953,0.84984,252400000.0
2008-02-29 12:30:00,0.8508,0.85117,0.84991,0.85037,194000000.0
2008-02-29 12:35:00,0.85032,0.85035,0.84993,0.85004,164800000.0
2008-02-29 12:40:00,0.85013,0.85013,0.84946,0.84958,93000000.0
2008-02-29 12:45:00,0.84957,0.84963,0.84882,0.84894,227600000.0
2008-02-29 12:50:00,0.84884,0.84884,0.84787,0.84809,114800000.0
2008-02-29 12:55:00,0.84794,0.84826,0.84736,0.84767,153000000.0
2008-02-29 13:00:00,0.84744,0.8477,0.84333,0.84362,101800000.0
2008-02-29 13:05:00,0.84376,0.84379,0.84207,0.84275,132200000.0
2008-02-29 13:10:00,0.84339,0.84393,0.84045,0.84094,153200000.0
2008-02-29 13:15:00,0.84097,0.84227,0.84089,0.84198,243600000.0
2008-02-29 13:20:00,0.8422,0.84226,0.8417,0.84187,183200000.0
2008-02-29 13:25:00,0.8418,0.84199,0.84076,0.84087,208200000.0
2008-02-29 13:30:00,0.84075,0.84308,0.84055,0.84308,107800000.0
2008-02-29 13:35:00,0.84303,0.84303,0.8419,0.84223,137600000.0
2008-02-29 13:40:00,0.84223,0.84244,0.84172,0.84239,185600000.0
2008-02-29 13:45:00,0.84242,0.84246,0.84199,0.84246,114600000.0
2008-02-29 13:50:00,0.84256,0.84294,0.84217,0.84251,150400000.0
2008-02-29 13:55:00,0.84248,0.84256,0.84184,0.84256,171200000.0
2008-02-29 14:00:00,0.84254,0.84318,0.84241,0.84313,128400000.0
2008-02-29 14:05:00,0.84324,0.84428,0.84324,0.844,156800000.0
2008-02-29 14:10:00,0.84423,0.84462,0.84417,0.84447,121600000.0
2008-02-29 14:15:00,0.84457,0.84467,0.84363,0.84364,140200000.0
2008-02-29 14:20:00,0.84362,0.8439,0.84359,0.84386,124000000.0
2008-02-29 14:25:00,0.84385,0.84457,0.8434,0.84455,104800000.0
2008-02-29 14:30:00,0.84466,0.84477,0.84414,0.84435,65000000.0
2008-02-29 14:35:00,0.84451,0.84452,0.83999,0.84037,75200000.0
2008-02-29 14:40:00,0.8406,0.84248,0.8406,0.84226,60800000.0
2008-02-29 14:45:00,0.84237,0.84238,0.84059,0.84094,57600000.0
2008-02-29 14:50:00,0.84122,0.842,0.84038,0.842,67200000.0
2008-02-29 14:55:00,0.8419,0.8419,0.84047,0.84047,67200000.0
2008-02-29 15:00:00,0.84026,0.84111,0.83991,0.84106,62400000.0
2008-02-29 15:05:00,0.8412,0.84178,0.84074,0.8417,72200000.0
2008-02-29 15:10:00,0.84165,0.84202,0.84056,0.84187,61800000.0
2008-02-29 15:15:00,0.84165,0.84171,0.84033,0.84061,64000000.0
2008-02-29 15:20:00,0.84056,0.8416,0.84047,0.84064,74000000.0
2008-02-29 15:25:00,0.84045,0.84221,0.84012,0.84221,67200000.0
2008-02-29 15:30:00,0.84271,0.84283,0.84088,0.84098,60800000.0
2008-02-29 15:35:00,0.84116,0.84217,0.84086,0.84086,67200000.0
2008-02-29 15:40:00,0.84085,0.84153,0.84079,0.84127,68000000.0
2008-02-29 15:45:00,0.84135,0.84161,0.8409,0.8409,78400000.0
2008-02-29 15:50:00,0.84098,0.84215,0.84098,0.84205,70400000.0
2008-02-29 15:55:00,0.84208,0.84208,0.84111,0.84116,70800000.0
2008-02-29 16:00:00,0.84112,0.84157,0.84053,0.84091,67200000.0
2008-02-29 16:05:00,0.84092,0.84142,0.84075,0.84101,72400000.0
2008-02-29 16:10:00,0.8409,0.84134,0.84062,0.84129,68800000.0
2008-02-29 16:15:00,0.84136,0.84241,0.84135,0.84168,62400000.0
2008-02-29 16:20:00,0.84174,0.84178,0.84096,0.84178,69600000.0
2008-02-29 16:25:00,0.84178,0.84178,0.84138,0.84167,70400000.0
2008-02-29 16:30:00,0.84174,0.84188,0.84114,0.8412,62400000.0
2008-02-29 16:35:00,0.84105,0.84105,0.83996,0.84044,72000000.0
2008-02-29 16:40:00,0.84025,0.84028,0.83944,0.8396,70800000.0
2008-02-29 16:45:00,0.83956,0.83993,0.839,0.83953,76800000.0
2008-02-29 16:50:00,0.83927,0.83956,0.83898,0.83898,57400000.0
2008-02-29 16:55:00,0.83907,0.83975,0.8389,0.83896,65600000.0
2008-02-29 17:00:00,0.83868,0.83931,0.83859,0.83931,67200000.0
2008-02-29 17:05:00,0.83903,0.83903,0.83821,0.83821,62800000.0
2008-02-29 17:10:00,0.83829,0.83829,0.83772,0.83775,65600000.0
2008-02-29 17:15:00,0.83748,0.83748,0.83637,0.83675,67200000.0
2008-02-29 17:20:00,0.83697,0.83781,0.83697,0.83773,67200000.0
2008-02-29 17:25:00,0.83761,0.83783,0.83696,0.83696,59200000.0
2008-02-29 17:30:00,0.83673,0.83683,0.83575,0.8366,65000000.0
2008-02-29 17:35:00,0.83664,0.83673,0.83597,0.83611,68800000.0
2008-02-29 17:40:00,0.83572,0.83572,0.83394,0.83468,72400000.0
2008-02-29 17:45:00,0.83492,0.83515,0.83428,0.83428,68200000.0
2008-02-29 17:50:00,0.8343,0.83484,0.83403,0.83451,64000000.0
2008-02-29 17:55:00,0.83439,0.83635,0.83439,0.83635,62800000.0
2008-02-29 18:00:00,0.83658,0.83681,0.8362,0.83649,68800000.0
2008-02-29 18:05:00,0.83649,0.83792,0.83632,0.83792,68000000.0
2008-02-29 18:10:00,0.83768,0.83768,0.83626,0.83643,58400000.0
2008-02-29 18:15:00,0.83649,0.83799,0.83649,0.83764,64000000.0
2008-02-29 18:20:00,0.83758,0.83772,0.83659,0.83675,65000000.0
2008-02-29 18:25:00,0.83725,0.83744,0.83613,0.83696,75200000.0
2008-02-29 18:30:00,0.83689,0.83815,0.83688,0.83815,70400000.0
2008-02-29 18:35:00,0.83857,0.83887,0.83801,0.83852,65600000.0
2008-02-29 18:40:00,0.83854,0.83869,0.83809,0.83867,73600000.0
2008-02-29 18:45:00,0.83859,0.83886,0.83787,0.83791,64000000.0
2008-02-29 18:50:00,0.83789,0.83831,0.83714,0.83714,80400000.0
2008-02-29 18:55:00,0.83716,0.83723,0.83656,0.8368,67600000.0
2008-02-29 19:00:00,0.83688,0.83716,0.83589,0.83635,66600000.0
2008-02-29 19:05:00,0.8365,0.8369,0.8363,0.83682,64400000.0
2008-02-29 19:10:00,0.83635,0.8367,0.83635,0.83662,68000000.0
2008-02-29 19:15:00,0.83648,0.83648,0.8351,0.83592,58000000.0
2008-02-29 19:20:00,0.83609,0.83692,0.83609,0.83686,56000000.0
2008-02-29 19:25:00,0.83702,0.83772,0.83697,0.83772,69200000.0
2008-02-29 19:30:00,0.83786,0.83798,0.83753,0.83765,65600000.0
2008-02-29 19:35:00,0.83757,0.83807,0.83703,0.83703,65600000.0
2008-02-29 19:40:00,0.83709,0.83718,0.83629,0.83631,62400000.0
2008-02-29 19:45:00,0.83635,0.83683,0.83634,0.83676,64400000.0
2008-02-29 19:50:00,0.8368,0.83736,0.83648,0.83734,73600000.0
2008-02-29 19:55:00,0.83748,0.83786,0.83723,0.83773,68800000.0
2008-02-29 20:00:00,0.83761,0.83761,0.83694,0.83717,68000000.0
2008-02-29 20:05:00,0.83703,0.83725,0.83588,0.83602,62400000.0
2008-02-29 20:10:00,0.83603,0.8361,0.83552,0.8356,67200000.0
2008-02-29 20:15:00,0.83591,0.83642,0.83585,0.8364,67200000.0
2008-02-29 20:20:00,0.83631,0.83687,0.83598,0.83636,65600000.0
2008-02-29 20:25:00,0.83645,0.83675,0.83584,0.83589,64000000.0
2008-02-29 20:30:00,0.83594,0.83627,0.83512,0.8362,71400000.0
2008-02-29 20:35:00,0.83614,0.83667,0.83559,0.83664,60800000.0
2008-02-29 20:40:00,0.83721,0.83818,0.83721,0.83765,70400000.0
2008-02-29 20:45:00,0.83781,0.83781,0.83675,0.8368,68800000.0
2008-02-29 20:50:00,0.83704,0.83736,0.83704,0.83721,60800000.0
2008-02-29 20:55:00,0.83712,0.83715,0.83658,0.83672,59200000.0
2008-02-29 21:00:00,0.83631,0.83631,0.83397,0.83397,70400000.0
2008-02-29 21:05:00,0.83409,0.83509,0.834,0.83464,69200000.0
2008-02-29 21:10:00,0.835,0.83595,0.83497,0.83511,59200000.0
2008-02-29 21:15:00,0.83495,0.83505,0.83401,0.83438,70400000.0
2008-02-29 21:20:00,0.83434,0.83529,0.83424,0.83482,70400000.0
2008-02-29 21:25:00,0.83494,0.83527,0.83474,0.8351,70800000.0
2008-02-29 21:30:00,0.83511,0.83517,0.83318,0.83405,62400000.0
2008-02-29 21:35:00,0.83393,0.83397,0.83366,0.83367,71200000.0
2008-02-29 21:40:00,0.83364,0.83435,0.83308,0.83419,63800000.0
2008-02-29 21:45:00,0.83411,0.83429,0.8337,0.83374,62400000.0
2008-02-29 21:50:00,0.83413,0.83446,0.83401,0.83446,75200000.0
2008-02-29 21:55:00,0.8343,0.83439,0.83264,0.83274,60800000.0
2008-02-29 22:00:00,0.83228,0.83291,0.83215,0.8329,76800000.0
2008-02-29 22:05:00,0.83281,0.83292,0.83168,0.83216,55400000.0
2008-02-29 22:10:00,0.83225,0.83225,0.83114,0.83129,65600000.0
2008-02-29 22:15:00,0.83197,0.83222,0.83183,0.83183,59200000.0
2008-02-29 22:20:00,0.83156,0.83249,0.83122,0.83249,59000000.0
2008-02-29 22:25:00,0.83254,0.83266,0.83203,0.83263,68800000.0
2008-02-29 22:30:00,0.83279,0.83285,0.83222,0.83224,67600000.0
2008-02-29 22:35:00,0.83224,0.83236,0.83164,0.8323,64400000.0
2008-02-29 22:40:00,0.83224,0.83224,0.83142,0.83154,61800000.0
2008-02-29 22:45:00,0.83138,0.83144,0.83082,0.83098,77600000.0
2008-02-29 22:50:00,0.83089,0.83144,0.8305,0.83143,53800000.0
2008-02-29 22:55:00,0.83147,0.8323,0.83127,0.8323,61200000.0
2008-02-29 23:00:00,0.83231,0.83231,0.83145,0.8319,70200000.0
2008-02-29 23:05:00,0.83183,0.83195,0.83039,0.8313,58000000.0
2008-02-29 23:10:00,0.83104,0.83112,0.83053,0.83094,40400000.0
2008-02-29 23:15:00,0.83123,0.83139,0.83117,0.83134,24000000.0
2008-02-29 23:20:00,0.83095,0.83159,0.83076,0.83125,68800000.0
2008-02-29 23:25:00,0.83131,0.83131,0.83064,0.83112,62400000.0
2008-02-29 23:30:00,0.83115,0.83133,0.83072,0.8308,67200000.0
2008-02-29 23:35:00,0.83102,0.83102,0.83037,0.8309,65600000.0
2008-02-29 23:40:00,0.83087,0.83087,0.83003,0.83015,52600000.0
2008-02-29 23:45:00,0.83051,0.8307,0.8296,0.83028,52800000.0
2008-02-29 23:50:00,0.83046,0.831,0.83039,0.83088,57600000.0
2008-02-29 23:55:00,0.83075,0.83109,0.83019,0.8307,74000000.0
2008-03-03 00:00:00,0.8308,0.83124,0.83018,0.83075,61600000.0
2008-03-03 00:05:00,0.83058,0.83093,0.82992,0.82994,56400000.0
2008-03-03 00:10:00,0.82997,0.83004,0.82889,0.8292,60200000.0
2008-03-03 00:15:00,0.82907,0.82907,0.82756,0.8278,50000000.0
2008-03-03 00:20:00,0.82761,0.82815,0.82721,0.82721,58000000.0
2008-03-03 00:25:00,0.82755,0.82767,0.82593,0.82602,68800000.0
2008-03-03 00:30:00,0.8258,0.82605,0.82425,0.82442,64400000.0
2008-03-03 00:35:00,0.82435,0.82435,0.8232,0.82338,57600000.0
2008-03-03 00:40:00,0.82348,0.82389,0.82332,0.82386,66000000.0
2008-03-03 00:45:00,0.82403,0.8245,0.82393,0.82393,69200000.0
2008-03-03 00:50:00,0.82394,0.82437,0.82342,0.82367,59200000.0
2008-03-03 00:55:00,0.82369,0.82369,0.82215,0.82215,78400000.0
2008-03-03 01:00:00,0.82201,0.82208,0.8212,0.82161,64000000.0
2008-03-03 01:05:00,0.82176,0.82204,0.82109,0.82117,57600000.0
2008-03-03 01:10:00,0.8214,0.82167,0.82064,0.82129,74000000.0
2008-03-03 01:15:00,0.82152,0.82227,0.82034,0.82041,58000000.0
2008-03-03 01:20:00,0.82032,0.82041,0.81914,0.81965,67200000.0
2008-03-03 01:25:00,0.81971,0.82119,0.81971,0.82094,65600000.0
2008-03-03 01:30:00,0.82078,0.82161,0.82031,0.82161,56400000.0
2008-03-03 01:35:00,0.82188,0.82221,0.82098,0.82098,65600000.0
2008-03-03 01:40:00,0.82121,0.8216,0.8201,0.8201,62400000.0
2008-03-03 01:45:00,0.82001,0.82144,0.81984,0.82136,72000000.0
2008-03-03 01:50:00,0.82134,0.82229,0.82134,0.82229,68800000.0
2008-03-03 01:55:00,0.82213,0.82213,0.82147,0.82175,72000000.0
2008-03-03 02:00:00,0.82186,0.82214,0.82159,0.82208,100600000.0
2008-03-03 02:05:00,0.82218,0.82434,0.82158,0.82434,67600000.0
2008-03-03 02:10:00,0.82432,0.82432,0.82338,0.82353,67200000.0
2008-03-03 02:15:00,0.82344,0.82382,0.8233,0.8233,61600000.0
2008-03-03 02:20:00,0.82327,0.82344,0.82197,0.82332,73600000.0
2008-03-03 02:25:00,0.82345,0.82394,0.8231,0.82389,62200000.0
2008-03-03 02:30:00,0.82385,0.82422,0.82341,0.82359,73600000.0
2008-03-03 02:35:00,0.82368,0.8237,0.82244,0.82255,62400000.0
2008-03-03 02:40:00,0.82255,0.82299,0.82243,0.82275,70400000.0
2008-03-03 02:45:00,0.82288,0.82292,0.82259,0.82268,52800000.0
2008-03-03 02:50:00,0.82267,0.82374,0.82256,0.82374,65600000.0
2008-03-03 02:55:00,0.82371,0.82378,0.82275,0.82297,68800000.0
2008-03-03 03:00:00,0.82291,0.82291,0.82189,0.8226,64200000.0
2008-03-03 03:05:00,0.82278,0.82312,0.82278,0.82301,57600000.0
2008-03-03 03:10:00,0.82289,0.82322,0.82272,0.82294,68800000.0
2008-03-03 03:15:00,0.8229,0.82336,0.8228,0.82298,69800000.0
2008-03-03 03:20:00,0.82323,0.82331,0.82234,0.8224,57200000.0
2008-03-03 03:25:00,0.82221,0.82221,0.82137,0.82172,81400000.0
2008-03-03 03:30:00,0.82205,0.82248,0.82205,0.82207,65600000.0
2008-03-03 03:35:00,0.82204,0.82239,0.82196,0.82225,60800000.0
2008-03-03 03:40:00,0.82225,0.82236,0.82177,0.82219,74000000.0
2008-03-03 03:45:00,0.82209,0.82257,0.82185,0.82187,62200000.0
2008-03-03 03:50:00,0.82158,0.822,0.82127,0.82167,57600000.0
2008-03-03 03:55:00,0.82127,0.82176,0.82122,0.8216,66600000.0
2008-03-03 04:00:00,0.82144,0.82144,0.82013,0.82114,84800000.0
2008-03-03 04:05:00,0.82121,0.8217,0.82104,0.82159,68800000.0
2008-03-03 04:10:00,0.8217,0.82175,0.82145,0.82145,52800000.0
2008-03-03 04:15:00,0.82136,0.8215,0.82108,0.82108,63200000.0
2008-03-03 04:20:00,0.82101,0.82101,0.82052,0.8206,69600000.0
2008-03-03 04:25:00,0.8206,0.82095,0.81982,0.82082,84600000.0
2008-03-03 04:30:00,0.82075,0.82075,0.82044,0.8207,64000000.0
2008-03-03 04:35:00,0.82068,0.82068,0.81905,0.81972,59200000.0
2008-03-03 04:40:00,0.81987,0.82021,0.81951,0.82021,69200000.0
2008-03-03 04:45:00,0.82023,0.82144,0.82013,0.82144,64000000.0
2008-03-03 04:50:00,0.82166,0.82171,0.82126,0.82139,60800000.0
2008-03-03 04:55:00,0.82146,0.82166,0.82115,0.82122,86400000.0
2008-03-03 05:00:00,0.82088,0.8215,0.82088,0.8215,70400000.0
2008-03-03 05:05:00,0.82146,0.82175,0.82112,0.8212,64400000.0
2008-03-03 05:10:00,0.82162,0.8217,0.82072,0.82073,74600000.0
2008-03-03 05:15:00,0.82124,0.82125,0.8206,0.82112,65600000.0
2008-03-03 05:20:00,0.82081,0.82118,0.8205,0.82068,87400000.0
2008-03-03 05:25:00,0.82078,0.82115,0.82063,0.82115,90600000.0
2008-03-03 05:30:00,0.82107,0.82133,0.82102,0.82125,84800000.0
2008-03-03 05:35:00,0.82128,0.82184,0.82124,0.82184,64000000.0
2008-03-03 05:40:00,0.82187,0.82187,0.82126,0.82159,62400000.0
2008-03-03 05:45:00,0.82163,0.82163,0.82069,0.82078,80400000.0
2008-03-03 05:50:00,0.82083,0.8209,0.82045,0.82072,104400000.0
2008-03-03 05:55:00,0.82069,0.82074,0.82043,0.82074,80000000.0
2008-03-03 06:00:00,0.82072,0.82079,0.82019,0.82074,120000000.0
2008-03-03 06:05:00,0.82062,0.8207,0.82029,0.82044,64000000.0
2008-03-03 06:10:00,0.82057,0.82137,0.82051,0.82123,72000000.0
2008-03-03 06:15:00,0.82116,0.8223,0.82112,0.82211,73600000.0
2008-03-03 06:20:00,0.8218,0.82237,0.82175,0.82181,68200000.0
2008-03-03 06:25:00,0.82189,0.82255,0.82163,0.82226,72400000.0
2008-03-03 06:30:00,0.8224,0.82281,0.82216,0.82281,60800000.0
2008-03-03 06:35:00,0.82283,0.82283,0.82216,0.82232,64400000.0
2008-03-03 06:40:00,0.8223,0.82295,0.82226,0.82277,45200000.0
2008-03-03 06:45:00,0.82271,0.82275,0.82189,0.82275,64000000.0
2008-03-03 06:50:00,0.82271,0.82354,0.82271,0.82329,72400000.0
2008-03-03 06:55:00,0.82321,0.82379,0.82292,0.82379,64000000.0
2008-03-03 07:00:00,0.82316,0.8239,0.82316,0.82388,70400000.0
2008-03-03 07:05:00,0.82379,0.82413,0.82367,0.82392,68800000.0
2008-03-03 07:10:00,0.82417,0.82429,0.82386,0.82412,76800000.0
2008-03-03 07:15:00,0.82423,0.82461,0.8242,0.82439,67200000.0
2008-03-03 07:20:00,0.82453,0.82512,0.82429,0.82485,63800000.0
2008-03-03 07:25:00,0.8249,0.82501,0.82457,0.82472,59200000.0
2008-03-03 07:30:00,0.82463,0.82477,0.82443,0.82477,70400000.0
2008-03-03 07:35:00,0.82477,0.82489,0.82425,0.82472,78800000.0
2008-03-03 07:40:00,0.82455,0.82554,0.82455,0.82522,73600000.0
2008-03-03 07:45:00,0.8253,0.82552,0.8249,0.82499,86400000.0
2008-03-03 07:50:00,0.82494,0.82497,0.82409,0.82468,72000000.0
2008-03-03 07:55:00,0.82458,0.82473,0.82374,0.82445,73000000.0
2008-03-03 08:00:00,0.82458,0.82458,0.82403,0.82405,60800000.0
2008-03-03 08:05:00,0.82386,0.82435,0.82368,0.82399,76000000.0
2008-03-03 08:10:00,0.82409,0.82426,0.824,0.82407,94800000.0
2008-03-03 08:15:00,0.82408,0.82408,0.82295,0.82362,92800000.0
2008-03-03 08:20:00,0.82356,0.82356,0.82268,0.82282,109200000.0
2008-03-03 08:25:00,0.82266,0.823,0.82238,0.82285,85800000.0
2008-03-03 08:30:00,0.82275,0.82317,0.82237,0.82317,130000000.0
2008-03-03 08:35:00,0.82315,0.8232,0.82193,0.82193,116800000.0
2008-03-03 08:40:00,0.822,0.822,0.8203,0.82146,83200000.0
2008-03-03 08:45:00,0.82158,0.82248,0.82158,0.82245,123600000.0
2008-03-03 08:50:00,0.82245,0.82322,0.82237,0.82315,253200000.0
2008-03-03 08:55:00,0.82325,0.82484,0.8231,0.82484,134800000.0
2008-03-03 09:00:00,0.8249,0.82573,0.8249,0.82541,146000000.0
2008-03-03 09:05:00,0.82548,0.82663,0.82542,0.82663,146200000.0
2008-03-03 09:10:00,0.82686,0.82726,0.82591,0.82686,136600000.0
2008-03-03 09:15:00,0.82689,0.82704,0.82647,0.82698,179000000.0
2008-03-03 09:20:00,0.82708,0.82731,0.82657,0.8267,175400000.0
2008-03-03 09:25:00,0.82662,0.82671,0.82619,0.82638,208400000.0
2008-03-03 09:30:00,0.82642,0.82663,0.82595,0.82618,145000000.0
2008-03-03 09:35:00,0.8263,0.8263,0.82582,0.82585,231200000.0
2008-03-03 09:40:00,0.82564,0.8264,0.8254,0.8264,227000000.0
2008-03-03 09:45:00,0.82657,0.82691,0.82588,0.82588,131600000.0
2008-03-03 09:50:00,0.82574,0.82578,0.82527,0.82572,320400000.0
2008-03-03 09:55:00,0.8258,0.8258,0.82469,0.82527,233600000.0
2008-03-03 10:00:00,0.82528,0.82545,0.82494,0.82533,267000000.0
2008-03-03 10:05:00,0.82526,0.82531,0.82476,0.82498,260200000.0
2008-03-03 10:10:00,0.82495,0.82543,0.82435,0.82487,306000000.0
2008-03-03 10:15:00,0.82496,0.82562,0.82472,0.82562,228200000.0
2008-03-03 10:20:00,0.82566,0.82571,0.82533,0.82549,204800000.0
2008-03-03 10:25:00,0.82549,0.82582,0.82523,0.82533,372200000.0
2008-03-03 10:30:00,0.82559,0.82789,0.82559,0.82789,200800000.0
2008-03-03 10:35:00,0.82801,0.82801,0.8265,0.82655,123200000.0
2008-03-03 10:40:00,0.82659,0.8268,0.82596,0.82596,104400000.0
2008-03-03 10:45:00,0.82578,0.82617,0.82569,0.82569,146400000.0
2008-03-03 10:50:00,0.82555,0.82715,0.82538,0.82715,182200000.0
2008-03-03 10:55:00,0.82711,0.82773,0.82663,0.82675,231800000.0
2008-03-03 11:00:00,0.8268,0.82696,0.82647,0.82647,196200000.0
2008-03-03 11:05:00,0.82651,0.82666,0.82618,0.82632,158200000.0
2008-03-03 11:10:00,0.82647,0.8273,0.82644,0.8272,316200000.0
2008-03-03 11:15:00,0.82767,0.82774,0.82672,0.82674,114400000.0
2008-03-03 11:20:00,0.8268,0.827,0.82669,0.82672,227200000.0
2008-03-03 11:25:00,0.82665,0.82695,0.82652,0.82692,164800000.0
2008-03-03 11:30:00,0.82694,0.82697,0.8264,0.8267,171600000.0
2008-03-03 11:35:00,0.82656,0.82694,0.82641,0.82675,200600000.0
2008-03-03 11:40:00,0.82679,0.82731,0.82644,0.82644,168800000.0
2008-03-03 11:45:00,0.82698,0.8276,0.8268,0.82753,208200000.0
2008-03-03 11:50:00,0.82751,0.82788,0.82745,0.82761,200400000.0
2008-03-03 11:55:00,0.82779,0.82779,0.82692,0.82704,238600000.0
2008-03-03 12:00:00,0.82692,0.8291,0.82691,0.82908,144200000.0
2008-03-03 12:05:00,0.82909,0.82932,0.82903,0.82926,89600000.0
2008-03-03 12:10:00,0.82933,0.82982,0.82871,0.82964,124800000.0
2008-03-03 12:15:00,0.82978,0.82989,0.82907,0.82928,206800000.0
2008-03-03 12:20:00,0.82923,0.82923,0.82861,0.82872,198800000.0
2008-03-03 12:25:00,0.82869,0.82878,0.8277,0.82789,252400000.0
2008-03-03 12:30:00,0.82894,0.82894,0.82792,0.82849,194200000.0
2008-03-03 12:35:00,0.82851,0.82905,0.82791,0.82905,164800000.0
2008-03-03 12:40:00,0.82894,0.82923,0.8287,0.82917,92800000.0
2008-03-03 12:45:00,0.82827,0.82891,0.82827,0.82852,228400000.0
2008-03-03 12:50:00,0.8285,0.82907,0.8285,0.82894,128000000.0
2008-03-03 12:55:00,0.8287,0.82908,0.8287,0.82901,154000000.0
2008-03-03 13:00:00,0.8291,0.82912,0.82887,0.829,102400000.0
2008-03-03 13:05:00,0.82838,0.8292,0.82838,0.82879,132600000.0
2008-03-03 13:10:00,0.82903,0.82903,0.82786,0.82786,152800000.0
2008-03-03 13:15:00,0.82751,0.82812,0.8275,0.82761,244200000.0
2008-03-03 13:20:00,0.82771,0.82795,0.82725,0.82755,183200000.0
2008-03-03 13:25:00,0.82746,0.82773,0.82741,0.82746,207400000.0
2008-03-03 13:30:00,0.82754,0.82757,0.82722,0.82737,106600000.0
2008-03-03 13:35:00,0.82727,0.82738,0.82687,0.82714,138400000.0
2008-03-03 13:40:00,0.82696,0.82709,0.82667,0.82672,185000000.0
2008-03-03 13:45:00,0.82703,0.82727,0.82698,0.82707,115600000.0
2008-03-03 13:50:00,0.82721,0.82725,0.82613,0.82613,150400000.0
2008-03-03 13:55:00,0.82603,0.8262,0.82569,0.8262,171600000.0
2008-03-03 14:00:00,0.82617,0.8265,0.82607,0.82614,129000000.0
2008-03-03 14:05:00,0.82619,0.82637,0.82608,0.82632,156200000.0
2008-03-03 14:10:00,0.82642,0.82669,0.82602,0.82661,121000000.0
2008-03-03 14:15:00,0.82668,0.82793,0.82668,0.82793,141200000.0
2008-03-03 14:20:00,0.82803,0.82848,0.82782,0.82844,125600000.0
2008-03-03 14:25:00,0.82837,0.8286,0.82742,0.82792,103400000.0
2008-03-03 14:30:00,0.82792,0.8283,0.82791,0.82814,65600000.0
2008-03-03 14:35:00,0.82816,0.82899,0.82809,0.82889,75000000.0
2008-03-03 14:40:00,0.82863,0.82863,0.82806,0.82806,60200000.0
2008-03-03 14:45:00,0.82768,0.82796,0.82732,0.82732,57000000.0
2008-03-03 14:50:00,0.82733,0.82733,0.82645,0.82658,67600000.0
2008-03-03 14:55:00,0.82655,0.82751,0.82643,0.82751,68000000.0
2008-03-03 15:00:00,0.82746,0.82795,0.82673,0.82725,62400000.0
2008-03-03 15:05:00,0.82739,0.82817,0.8269,0.82763,73200000.0
2008-03-03 15:10:00,0.82742,0.82825,0.82741,0.82808,63600000.0
2008-03-03 15:15:00,0.82778,0.82825,0.82726,0.82813,64000000.0
2008-03-03 15:20:00,0.82831,0.82904,0.82831,0.82871,73000000.0
2008-03-03 15:25:00,0.8285,0.82856,0.82768,0.82768,67600000.0
2008-03-03 15:30:00,0.82785,0.82785,0.8263,0.82673,61600000.0
2008-03-03 15:35:00,0.82657,0.82663,0.8263,0.82656,67200000.0
2008-03-03 15:40:00,0.82649,0.82652,0.82612,0.82629,67200000.0
2008-03-03 15:45:00,0.82646,0.82673,0.82627,0.82667,78400000.0
2008-03-03 15:50:00,0.82667,0.82788,0.82667,0.82745,72000000.0
2008-03-03 15:55:00,0.82758,0.82758,0.82702,0.82711,70800000.0
2008-03-03 16:00:00,0.82729,0.82729,0.82531,0.82587,67200000.0
2008-03-03 16:05:00,0.8259,0.82699,0.8259,0.82689,72400000.0
2008-03-03 16:10:00,0.82651,0.82651,0.82576,0.82624,68800000.0
2008-03-03 16:15:00,0.82559,0.82639,0.82529,0.82616,62400000.0
2008-03-03 16:20:00,0.82615,0.82633,0.82598,0.82598,68800000.0
2008-03-03 16:25:00,0.82566,0.82571,0.82516,0.82531,70800000.0
2008-03-03 16:30:00,0.82524,0.82558,0.82505,0.82548,62400000.0
2008-03-03 16:35:00,0.82553,0.82574,0.8247,0.82565,72400000.0
2008-03-03 16:40:00,0.82566,0.82566,0.8245,0.8247,70400000.0
2008-03-03 16:45:00,0.82474,0.82497,0.82403,0.82411,77200000.0
2008-03-03 16:50:00,0.82406,0.82521,0.82406,0.82521,57600000.0
2008-03-03 16:55:00,0.82522,0.82603,0.82493,0.82594,65600000.0
2008-03-03 17:00:00,0.82605,0.82985,0.82605,0.82973,68000000.0
2008-03-03 17:05:00,0.82983,0.83133,0.82954,0.83099,61800000.0
2008-03-03 17:10:00,0.83086,0.83369,0.83052,0.83369,65600000.0
2008-03-03 17:15:00,0.83379,0.83588,0.83333,0.83588,67200000.0
2008-03-03 17:20:00,0.83641,0.83746,0.83626,0.83649,67200000.0
2008-03-03 17:25:00,0.83642,0.83642,0.83532,0.83573,59600000.0
2008-03-03 17:30:00,0.83593,0.83597,0.83459,0.83519,65600000.0
2008-03-03 17:35:00,0.83494,0.83552,0.83467,0.83552,69200000.0
2008-03-03 17:40:00,0.83566,0.83573,0.83512,0.83514,72000000.0
2008-03-03 17:45:00,0.83519,0.83519,0.83441,0.83441,68800000.0
2008-03-03 17:50:00,0.83437,0.83541,0.83416,0.83528,64000000.0
2008-03-03 17:55:00,0.83542,0.83619,0.8353,0.83605,62800000.0
2008-03-03 18:00:00,0.83612,0.83698,0.83588,0.83677,68200000.0
2008-03-03 18:05:00,0.83667,0.83704,0.83658,0.8368,67200000.0
2008-03-03 18:10:00,0.83681,0.8374,0.8368,0.83705,57600000.0
2008-03-03 18:15:00,0.83713,0.8383,0.83713,0.83825,64400000.0
2008-03-03 18:20:00,0.83853,0.83862,0.83788,0.83789,65000000.0
2008-03-03 18:25:00,0.83777,0.83933,0.83752,0.83925,75200000.0
2008-03-03 18:30:00,0.83915,0.83984,0.83886,0.83958,70400000.0
2008-03-03 18:35:00,0.83957,0.83957,0.83879,0.83886,66000000.0
2008-03-03 18:40:00,0.83891,0.83926,0.83842,0.83842,73600000.0
2008-03-03 18:45:00,0.83832,0.83849,0.83802,0.83806,64000000.0
2008-03-03 18:50:00,0.83807,0.83877,0.83803,0.83859,80800000.0
2008-03-03 18:55:00,0.83888,0.84098,0.8388,0.84096,68000000.0
2008-03-03 19:00:00,0.84096,0.84216,0.84091,0.84197,67200000.0
2008-03-03 19:05:00,0.84215,0.8423,0.84101,0.84111,64000000.0
2008-03-03 19:10:00,0.84089,0.84103,0.84043,0.8407,67200000.0
2008-03-03 19:15:00,0.84063,0.84086,0.83963,0.84074,57600000.0
2008-03-03 19:20:00,0.84056,0.84113,0.84016,0.84106,56400000.0
2008-03-03 19:25:00,0.84118,0.84165,0.84109,0.84147,68600000.0
2008-03-03 19:30:00,0.84148,0.84155,0.84108,0.84136,65600000.0
2008-03-03 19:35:00,0.84137,0.8415,0.84098,0.84141,65600000.0
2008-03-03 19:40:00,0.84132,0.84132,0.84016,0.8404,62400000.0
2008-03-03 19:45:00,0.84034,0.84034,0.8397,0.83981,64000000.0
2008-03-03 19:50:00,0.83967,0.84027,0.83944,0.84016,73000000.0
2008-03-03 19:55:00,0.84006,0.84051,0.83973,0.84044,69200000.0
2008-03-03 20:00:00,0.84061,0.84073,0.83997,0.84031,66400000.0
2008-03-03 20:05:00,0.84048,0.84096,0.84039,0.84096,62800000.0
2008-03-03 20:10:00,0.84097,0.84099,0.84027,0.84099,67200000.0
2008-03-03 20:15:00,0.84088,0.84118,0.84076,0.84117,67200000.0
2008-03-03 20:20:00,0.84112,0.84123,0.84033,0.84051,66000000.0
2008-03-03 20:25:00,0.8405,0.8406,0.84026,0.84054,64400000.0
2008-03-03 20:30:00,0.84068,0.84071,0.83972,0.83993,72000000.0
2008-03-03 20:35:00,0.8399,0.84082,0.8399,0.84074,60800000.0
2008-03-03 20:40:00,0.84083,0.84089,0.84064,0.84064,70800000.0
2008-03-03 20:45:00,0.8406,0.84109,0.84059,0.84099,68800000.0
2008-03-03 20:50:00,0.84082,0.84101,0.84047,0.84061,61200000.0
2008-03-03 20:55:00,0.84061,0.84086,0.84048,0.84064,59200000.0
2008-03-03 21:00:00,0.83999,0.84088,0.83999,0.84083,69200000.0
2008-03-03 21:05:00,0.84078,0.841,0.84065,0.84086,69200000.0
2008-03-03 21:10:00,0.84112,0.84146,0.84093,0.84135,59200000.0
2008-03-03 21:15:00,0.84128,0.84141,0.84076,0.84095,70400000.0
2008-03-03 21:20:00,0.84093,0.84124,0.84065,0.84124,70600000.0
2008-03-03 21:25:00,0.84122,0.84122,0.83989,0.84039,70400000.0
2008-03-03 21:30:00,0.8409,0.84126,0.83946,0.84025,61200000.0
2008-03-03 21:35:00,0.84095,0.84095,0.84003,0.84006,70400000.0
2008-03-03 21:40:00,0.83996,0.83996,0.83902,0.83922,64400000.0
2008-03-03 21:45:00,0.83931,0.83968,0.83861,0.83861,61800000.0
2008-03-03 21:50:00,0.83918,0.83918,0.83786,0.83821,75600000.0
2008-03-03 21:55:00,0.83807,0.83812,0.83703,0.83804,56000000.0
2008-03-03 22:00:00,0.83808,0.83813,0.8373,0.8381,72400000.0
2008-03-03 22:05:00,0.83808,0.83837,0.83741,0.83836,56000000.0
2008-03-03 22:10:00,0.83836,0.83836,0.83732,0.83823,53200000.0
2008-03-03 22:15:00,0.83755,0.83914,0.83755,0.83906,59600000.0
2008-03-03 22:20:00,0.83896,0.83923,0.83875,0.83923,57600000.0
2008-03-03 22:25:00,0.83934,0.84001,0.83933,0.8398,69200000.0
2008-03-03 22:30:00,0.83981,0.84012,0.83913,0.84004,67200000.0
2008-03-03 22:35:00,0.84001,0.84001,0.8385,0.83855,64400000.0
2008-03-03 22:40:00,0.83917,0.83945,0.83901,0.83937,56000000.0
2008-03-03 22:45:00,0.83929,0.83929,0.8386,0.83882,54800000.0
2008-03-03 22:50:00,0.83874,0.83903,0.83855,0.83903,54400000.0
2008-03-03 22:55:00,0.83924,0.83989,0.83904,0.83976,60200000.0
2008-03-03 23:00:00,0.8397,0.8397,0.83919,0.83958,70800000.0
2008-03-03 23:05:00,0.8395,0.84001,0.83869,0.84001,57600000.0
2008-03-03 23:10:00,0.84,0.84003,0.83985,0.83989,63400000.0
2008-03-03 23:15:00,0.83987,0.84003,0.83901,0.83993,66000000.0
2008-03-03 23:20:00,0.83993,0.84029,0.83958,0.84022,69200000.0
2008-03-03 23:25:00,0.84022,0.8415,0.84005,0.84146,62400000.0
2008-03-03 23:30:00,0.84142,0.84183,0.84078,0.84146,67200000.0
2008-03-03 23:35:00,0.84171,0.84179,0.84039,0.84057,65400000.0
2008-03-03 23:40:00,0.84041,0.8407,0.84006,0.84066,69200000.0
2008-03-03 23:45:00,0.84064,0.84086,0.83967,0.83998,52600000.0
2008-03-03 23:50:00,0.84053,0.84053,0.83984,0.84023,57600000.0
2008-03-03 23:55:00,0.84023,0.84023,0.83946,0.84013,58000000.0
2008-03-04 00:00:00,0.84001,0.84031,0.83985,0.84031,62400000.0
2008-03-04 00:05:00,0.84057,0.84122,0.84053,0.84122,46400000.0
2008-03-04 00:10:00,0.84122,0.84174,0.84122,0.84134,60800000.0
2008-03-04 00:15:00,0.84136,0.84163,0.84116,0.84116,49600000.0
2008-03-04 00:20:00,0.84096,0.84125,0.84052,0.8409,58000000.0
2008-03-04 00:25:00,0.84095,0.84105,0.84034,0.84058,68800000.0
2008-03-04 00:30:00,0.84043,0.84093,0.84017,0.84093,64000000.0
2008-03-04 00:35:00,0.84067,0.84096,0.84035,0.84084,58400000.0
2008-03-04 00:40:00,0.84097,0.84129,0.84059,0.84122,65600000.0
2008-03-04 00:45:00,0.84121,0.84121,0.84068,0.84068,68800000.0
2008-03-04 00:50:00,0.84068,0.84068,0.84006,0.84053,67600000.0
2008-03-04 00:55:00,0.84012,0.84096,0.83987,0.8409,78400000.0
2008-03-04 01:00:00,0.84084,0.84117,0.84042,0.84042,64400000.0
2008-03-04 01:05:00,0.84017,0.8406,0.84004,0.84042,57000000.0
2008-03-04 01:10:00,0.84044,0.84064,0.83986,0.84064,74000000.0
2008-03-04 01:15:00,0.8407,0.84102,0.84061,0.84102,65000000.0
2008-03-04 01:20:00,0.84088,0.84119,0.84051,0.84103,54400000.0
2008-03-04 01:25:00,0.84106,0.84106,0.84064,0.84067,65000000.0
2008-03-04 01:30:00,0.84012,0.84078,0.83968,0.84055,56000000.0
2008-03-04 01:35:00,0.84062,0.84071,0.83995,0.83995,65600000.0
2008-03-04 01:40:00,0.84,0.84027,0.83947,0.83947,62400000.0
2008-03-04 01:45:00,0.83991,0.83991,0.83941,0.83941,72000000.0
2008-03-04 01:50:00,0.83953,0.83966,0.83862,0.83918,68800000.0
2008-03-04 01:55:00,0.83901,0.83964,0.83901,0.83908,72800000.0
2008-03-04 02:00:00,0.83921,0.83946,0.8385,0.83902,101200000.0
2008-03-04 02:05:00,0.83899,0.8392,0.83804,0.83882,67200000.0
2008-03-04 02:10:00,0.83868,0.83876,0.83826,0.83833,72400000.0
2008-03-04 02:15:00,0.83829,0.83829,0.83748,0.83762,66000000.0
2008-03-04 02:20:00,0.83764,0.83798,0.83659,0.83666,73600000.0
2008-03-04 02:25:00,0.83674,0.83727,0.8365,0.83723,62400000.0
2008-03-04 02:30:00,0.83691,0.83691,0.83625,0.83687,74800000.0
2008-03-04 02:35:00,0.83675,0.83695,0.83646,0.83694,62400000.0
2008-03-04 02:40:00,0.83683,0.83686,0.83608,0.83609,70400000.0
2008-03-04 02:45:00,0.8361,0.83623,0.83586,0.83606,56000000.0
2008-03-04 02:50:00,0.83599,0.83609,0.8356,0.83594,61200000.0
2008-03-04 02:55:00,0.83603,0.83612,0.83557,0.83573,69600000.0
2008-03-04 03:00:00,0.83552,0.83554,0.83466,0.83527,64000000.0
2008-03-04 03:05:00,0.83515,0.83531,0.83494,0.83498,58000000.0
2008-03-04 03:10:00,0.83485,0.83501,0.83435,0.83435,69200000.0
2008-03-04 03:15:00,0.83433,0.83457,0.83408,0.83435,70400000.0
2008-03-04 03:20:00,0.83432,0.83432,0.83378,0.83411,56000000.0
2008-03-04 03:25:00,0.83423,0.83439,0.83374,0.83425,81600000.0
2008-03-04 03:30:00,0.83468,0.83499,0.83467,0.83489,46400000.0
2008-03-04 03:35:00,0.83505,0.83534,0.83504,0.83515,60800000.0
2008-03-04 03:40:00,0.83508,0.83539,0.83499,0.83536,73600000.0
2008-03-04 03:45:00,0.83549,0.8356,0.83521,0.83551,62800000.0
2008-03-04 03:50:00,0.83533,0.83588,0.83533,0.83548,57000000.0
2008-03-04 03:55:00,0.83511,0.8357,0.83511,0.83559,67600000.0
2008-03-04 04:00:00,0.83483,0.83579,0.83481,0.83508,81600000.0
2008-03-04 04:05:00,0.83542,0.8359,0.83492,0.83569,69200000.0
2008-03-04 04:10:00,0.83588,0.83596,0.83531,0.83584,52800000.0
2008-03-04 04:15:00,0.83575,0.83623,0.83573,0.83603,63200000.0
2008-03-04 04:20:00,0.83596,0.83627,0.83596,0.83605,68800000.0
2008-03-04 04:25:00,0.83543,0.83679,0.83474,0.83666,84800000.0
2008-03-04 04:30:00,0.83681,0.83714,0.83671,0.83714,64000000.0
2008-03-04 04:35:00,0.83717,0.83718,0.83607,0.8366,59200000.0
2008-03-04 04:40:00,0.83689,0.83711,0.83675,0.83705,68000000.0
2008-03-04 04:45:00,0.83695,0.83713,0.83668,0.83707,64800000.0
2008-03-04 04:50:00,0.83691,0.83691,0.83623,0.83665,44000000.0
2008-03-04 04:55:00,0.8369,0.83691,0.83619,0.83686,87200000.0
2008-03-04 05:00:00,0.83692,0.83739,0.83665,0.83739,60800000.0
2008-03-04 05:05:00,0.83728,0.83772,0.83727,0.83771,65600000.0
2008-03-04 05:10:00,0.83751,0.83768,0.83689,0.83698,70400000.0
2008-03-04 05:15:00,0.83703,0.83774,0.83703,0.83735,66000000.0
2008-03-04 05:20:00,0.83754,0.83766,0.83685,0.83713,88000000.0
2008-03-04 05:25:00,0.83695,0.83745,0.83678,0.8373,91000000.0
2008-03-04 05:30:00,0.83708,0.83747,0.836,0.83734,84800000.0
2008-03-04 05:35:00,0.83728,0.83734,0.83606,0.83627,64000000.0
2008-03-04 05:40:00,0.83645,0.83703,0.83619,0.83619,63200000.0
2008-03-04 05:45:00,0.83654,0.83667,0.83601,0.83601,80000000.0
2008-03-04 05:50:00,0.83603,0.83666,0.83546,0.83546,104400000.0
2008-03-04 05:55:00,0.83538,0.83613,0.83518,0.83598,85800000.0
2008-03-04 06:00:00,0.83598,0.83598,0.83476,0.8351,120000000.0
2008-03-04 06:05:00,0.83514,0.83575,0.83508,0.83575,57600000.0
2008-03-04 06:10:00,0.83586,0.8359,0.83494,0.83503,70200000.0
2008-03-04 06:15:00,0.83491,0.83518,0.83476,0.83502,73600000.0
2008-03-04 06:20:00,0.83484,0.835,0.83302,0.83302,69200000.0
2008-03-04 06:25:00,0.83315,0.83364,0.83276,0.83351,72000000.0
2008-03-04 06:30:00,0.83352,0.83356,0.83288,0.83345,61200000.0
2008-03-04 06:35:00,0.83347,0.83397,0.83314,0.83397,64400000.0
2008-03-04 06:40:00,0.83396,0.83409,0.83351,0.83392,50000000.0
2008-03-04 06:45:00,0.83385,0.83485,0.83373,0.83485,63400000.0
2008-03-04 06:50:00,0.83478,0.83498,0.83405,0.83458,69800000.0
2008-03-04 06:55:00,0.83475,0.83521,0.83475,0.83501,51200000.0
2008-03-04 07:00:00,0.83501,0.83518,0.83451,0.8348,70800000.0
2008-03-04 07:05:00,0.83485,0.83517,0.83479,0.83512,64000000.0
2008-03-04 07:10:00,0.83496,0.83502,0.83425,0.83429,76800000.0
2008-03-04 07:15:00,0.83447,0.8347,0.83383,0.83383,67200000.0
2008-03-04 07:20:00,0.83423,0.83439,0.8338,0.83417,59200000.0
2008-03-04 07:25:00,0.83405,0.83487,0.83387,0.83449,59600000.0
2008-03-04 07:30:00,0.83435,0.83517,0.83435,0.83515,69800000.0
2008-03-04 07:35:00,0.83532,0.8355,0.83474,0.8355,78400000.0
2008-03-04 07:40:00,0.83558,0.83623,0.83558,0.83613,73000000.0
2008-03-04 07:45:00,0.83618,0.83619,0.83563,0.83596,85800000.0
2008-03-04 07:50:00,0.83604,0.83615,0.83585,0.83607,72000000.0
2008-03-04 07:55:00,0.836,0.83615,0.83516,0.83578,73600000.0
2008-03-04 08:00:00,0.83561,0.83561,0.83529,0.83542,60800000.0
2008-03-04 08:05:00,0.83554,0.83555,0.83458,0.83467,75200000.0
2008-03-04 08:10:00,0.8344,0.83552,0.8342,0.8355,94800000.0
2008-03-04 08:15:00,0.83561,0.83561,0.83519,0.83519,93600000.0
2008-03-04 08:20:00,0.83512,0.83566,0.83502,0.83565,109200000.0
2008-03-04 08:25:00,0.83572,0.83584,0.83556,0.83574,85800000.0
2008-03-04 08:30:00,0.83502,0.83593,0.83465,0.83574,126600000.0
2008-03-04 08:35:00,0.83578,0.8361,0.83578,0.83594,117200000.0
2008-03-04 08:40:00,0.83601,0.83652,0.83568,0.83619,83200000.0
2008-03-04 08:45:00,0.83602,0.83642,0.83563,0.83565,123600000.0
2008-03-04 08:50:00,0.83558,0.83589,0.83529,0.83551,253200000.0
2008-03-04 08:55:00,0.83548,0.83561,0.83509,0.8354,133800000.0
2008-03-04 09:00:00,0.83558,0.83576,0.83543,0.83568,146000000.0
2008-03-04 09:05:00,0.83564,0.83662,0.83564,0.83662,145000000.0
2008-03-04 09:10:00,0.8367,0.83686,0.83592,0.83686,136200000.0
2008-03-04 09:15:00,0.83684,0.83695,0.83637,0.83691,177000000.0
2008-03-04 09:20:00,0.83675,0.83752,0.83614,0.83749,176800000.0
2008-03-04 09:25:00,0.8374,0.83755,0.83687,0.83687,209600000.0
2008-03-04 09:30:00,0.83687,0.83694,0.83653,0.83663,145600000.0
2008-03-04 09:35:00,0.83649,0.83653,0.83577,0.83596,232400000.0
2008-03-04 09:40:00,0.836,0.83628,0.83596,0.8361,228000000.0
2008-03-04 09:45:00,0.83607,0.83607,0.83503,0.83515,132000000.0
2008-03-04 09:50:00,0.83525,0.83558,0.83469,0.83469,320200000.0
2008-03-04 09:55:00,0.83464,0.83505,0.83455,0.835,234000000.0
2008-03-04 10:00:00,0.83505,0.83518,0.83458,0.8346,267600000.0
2008-03-04 10:05:00,0.83462,0.83546,0.83449,0.83546,261400000.0
2008-03-04 10:10:00,0.8353,0.83543,0.83424,0.83506,305800000.0
2008-03-04 10:15:00,0.83501,0.83517,0.83457,0.83489,227200000.0
2008-03-04 10:20:00,0.83515,0.83518,0.83459,0.83474,205200000.0
2008-03-04 10:25:00,0.83502,0.8358,0.83497,0.83573,372800000.0
2008-03-04 10:30:00,0.83557,0.83641,0.83543,0.83641,201600000.0
2008-03-04 10:35:00,0.8363,0.83732,0.83622,0.83732,124000000.0
2008-03-04 10:40:00,0.83749,0.83782,0.83723,0.8377,104400000.0
2008-03-04 10:45:00,0.83778,0.83804,0.83775,0.83804,146000000.0
2008-03-04 10:50:00,0.83832,0.8384,0.83778,0.83788,182400000.0
2008-03-04 10:55:00,0.83788,0.83795,0.83713,0.83713,232800000.0
2008-03-04 11:00:00,0.83698,0.83707,0.83647,0.83647,198400000.0
2008-03-04 11:05:00,0.83653,0.83653,0.83586,0.83597,153800000.0
2008-03-04 11:10:00,0.836,0.83622,0.83528,0.83602,317600000.0
2008-03-04 11:15:00,0.83608,0.83608,0.83523,0.83524,113600000.0
2008-03-04 11:20:00,0.83528,0.83529,0.83482,0.83492,227600000.0
2008-03-04 11:25:00,0.83503,0.83503,0.83452,0.83464,167800000.0
2008-03-04 11:30:00,0.83462,0.83497,0.83462,0.83466,172400000.0
2008-03-04 11:35:00,0.8347,0.83471,0.83358,0.83358,200200000.0
2008-03-04 11:40:00,0.83355,0.83402,0.83345,0.83402,169600000.0
2008-03-04 11:45:00,0.83403,0.83443,0.83395,0.83426,208400000.0
2008-03-04 11:50:00,0.83444,0.83504,0.83444,0.8348,200000000.0
2008-03-04 11:55:00,0.83484,0.83485,0.83435,0.83477,238600000.0
2008-03-04 12:00:00,0.83465,0.83468,0.83416,0.83432,144800000.0
2008-03-04 12:05:00,0.83426,0.83427,0.83341,0.83348,90000000.0
2008-03-04 12:10:00,0.83336,0.83339,0.8331,0.83317,124800000.0
2008-03-04 12:15:00,0.83342,0.83354,0.83305,0.83311,205800000.0
2008-03-04 12:20:00,0.83305,0.83357,0.83298,0.83303,198400000.0
2008-03-04 12:25:00,0.83286,0.83289,0.83134,0.83159,251800000.0
2008-03-04 12:30:00,0.83255,0.8326,0.83163,0.83233,192800000.0
2008-03-04 12:35:00,0.83232,0.83239,0.8313,0.83169,165200000.0
2008-03-04 12:40:00,0.8314,0.83225,0.83132,0.83225,92800000.0
2008-03-04 12:45:00,0.83229,0.8323,0.83103,0.83107,226600000.0
2008-03-04 12:50:00,0.83135,0.83156,0.83086,0.83095,118200000.0
2008-03-04 12:55:00,0.83092,0.83109,0.83033,0.83036,153600000.0
2008-03-04 13:00:00,0.83035,0.83099,0.83011,0.83086,102800000.0
2008-03-04 13:05:00,0.83073,0.83081,0.82983,0.83054,132000000.0
2008-03-04 13:10:00,0.83061,0.8311,0.83056,0.83091,153200000.0
2008-03-04 13:15:00,0.83094,0.83112,0.83082,0.83087,245600000.0
2008-03-04 13:20:00,0.83094,0.83144,0.83088,0.83097,182800000.0
2008-03-04 13:25:00,0.83107,0.83126,0.83078,0.83098,208400000.0
2008-03-04 13:30:00,0.83093,0.83112,0.83061,0.83086,106000000.0
2008-03-04 13:35:00,0.83082,0.83085,0.83007,0.83046,137000000.0
2008-03-04 13:40:00,0.83035,0.83065,0.83035,0.83046,184400000.0
2008-03-04 13:45:00,0.83058,0.83092,0.83029,0.83068,115200000.0
2008-03-04 13:50:00,0.83064,0.83082,0.83002,0.83073,149200000.0
2008-03-04 13:55:00,0.83082,0.83104,0.83045,0.83059,172000000.0
2008-03-04 14:00:00,0.83083,0.83126,0.8308,0.83126,130000000.0
2008-03-04 14:05:00,0.83134,0.83149,0.83118,0.83141,157200000.0
2008-03-04 14:10:00,0.83153,0.83197,0.8312,0.83133,121600000.0
2008-03-04 14:15:00,0.83138,0.83138,0.83091,0.83108,141200000.0
2008-03-04 14:20:00,0.83111,0.83131,0.83089,0.83091,124200000.0
2008-03-04 14:25:00,0.83096,0.83128,0.83094,0.83111,104000000.0
2008-03-04 14:30:00,0.83125,0.83211,0.83125,0.83211,65600000.0
2008-03-04 14:35:00,0.83193,0.83234,0.8317,0.83204,76000000.0
2008-03-04 14:40:00,0.83223,0.83264,0.83167,0.83264,60800000.0
2008-03-04 14:45:00,0.83249,0.833,0.83235,0.833,57000000.0
2008-03-04 14:50:00,0.83302,0.83309,0.83258,0.83286,67200000.0
2008-03-04 14:55:00,0.83283,0.83305,0.83231,0.83269,67600000.0
2008-03-04 15:00:00,0.83275,0.83284,0.83147,0.8325,62200000.0
2008-03-04 15:05:00,0.83253,0.83253,0.83164,0.83193,72400000.0
2008-03-04 15:10:00,0.83168,0.83236,0.83168,0.83231,62400000.0
2008-03-04 15:15:00,0.83225,0.83231,0.8312,0.83209,64000000.0
2008-03-04 15:20:00,0.83217,0.83221,0.83183,0.83206,74000000.0
2008-03-04 15:25:00,0.83185,0.83185,0.83123,0.83159,67200000.0
2008-03-04 15:30:00,0.83155,0.83225,0.83139,0.83157,60800000.0
2008-03-04 15:35:00,0.83172,0.83196,0.83114,0.83186,67200000.0
2008-03-04 15:40:00,0.83166,0.83177,0.83134,0.83134,67200000.0
2008-03-04 15:45:00,0.83133,0.83172,0.83111,0.83169,79200000.0
2008-03-04 15:50:00,0.83159,0.83217,0.83159,0.83196,70800000.0
2008-03-04 15:55:00,0.83204,0.83207,0.83178,0.83204,70400000.0
2008-03-04 16:00:00,0.83169,0.83182,0.83013,0.83062,67600000.0
2008-03-04 16:05:00,0.83071,0.83071,0.83008,0.83064,72400000.0
2008-03-04 16:10:00,0.83071,0.8317,0.8307,0.8317,68800000.0
2008-03-04 16:15:00,0.83185,0.83192,0.83072,0.8315,61800000.0
2008-03-04 16:20:00,0.8315,0.83171,0.83068,0.8308,68800000.0
2008-03-04 16:25:00,0.83095,0.83128,0.83088,0.83092,70200000.0
2008-03-04 16:30:00,0.83097,0.83139,0.83062,0.83062,61800000.0
2008-03-04 16:35:00,0.83039,0.83086,0.82973,0.83083,70800000.0
2008-03-04 16:40:00,0.83086,0.831,0.83045,0.83045,70400000.0
2008-03-04 16:45:00,0.8305,0.83078,0.83007,0.83058,76800000.0
2008-03-04 16:50:00,0.83036,0.83147,0.83009,0.8311,57600000.0
2008-03-04 16:55:00,0.83116,0.83171,0.83102,0.8314,66000000.0
2008-03-04 17:00:00,0.83121,0.83163,0.83087,0.83101,66600000.0
2008-03-04 17:05:00,0.83103,0.83105,0.82999,0.8302,62400000.0
2008-03-04 17:10:00,0.83032,0.83159,0.83009,0.83159,65600000.0
2008-03-04 17:15:00,0.83177,0.83177,0.8309,0.83132,66600000.0
2008-03-04 17:20:00,0.83137,0.83179,0.83116,0.83171,67000000.0
2008-03-04 17:25:00,0.83168,0.83173,0.8311,0.83113,59200000.0
2008-03-04 17:30:00,0.83111,0.83111,0.83022,0.83051,65600000.0
2008-03-04 17:35:00,0.83083,0.83093,0.83027,0.83036,69200000.0
2008-03-04 17:40:00,0.83034,0.83034,0.82929,0.82929,72000000.0
2008-03-04 17:45:00,0.82924,0.82924,0.82842,0.82888,68800000.0
2008-03-04 17:50:00,0.82861,0.8288,0.82829,0.82853,64000000.0
2008-03-04 17:55:00,0.82846,0.82857,0.82793,0.82793,62400000.0
2008-03-04 18:00:00,0.82779,0.82779,0.827,0.82727,69200000.0
2008-03-04 18:05:00,0.82726,0.82749,0.82628,0.82641,67200000.0
2008-03-04 18:10:00,0.82632,0.82763,0.82631,0.82754,57600000.0
2008-03-04 18:15:00,0.82768,0.82788,0.82727,0.82788,64400000.0
2008-03-04 18:20:00,0.82807,0.82811,0.82723,0.82752,66000000.0
2008-03-04 18:25:00,0.82734,0.82773,0.82623,0.82705,75200000.0
2008-03-04 18:30:00,0.82714,0.82738,0.82619,0.82621,70800000.0
2008-03-04 18:35:00,0.82637,0.82656,0.82534,0.82566,65600000.0
2008-03-04 18:40:00,0.82572,0.82608,0.82499,0.82545,74400000.0
2008-03-04 18:45:00,0.82532,0.82612,0.82527,0.82561,64800000.0
2008-03-04 18:50:00,0.82571,0.82576,0.82493,0.82544,80400000.0
2008-03-04 18:55:00,0.8254,0.82599,0.8249,0.8249,67600000.0
2008-03-04 19:00:00,0.82498,0.82498,0.82389,0.82451,67200000.0
2008-03-04 19:05:00,0.82435,0.8253,0.82424,0.82518,64000000.0
2008-03-04 19:10:00,0.82512,0.82583,0.825,0.82576,67200000.0
2008-03-04 19:15:00,0.8257,0.8257,0.82401,0.82492,57600000.0
2008-03-04 19:20:00,0.82486,0.82543,0.82473,0.82533,56000000.0
2008-03-04 19:25:00,0.8253,0.82554,0.8252,0.82554,68800000.0
2008-03-04 19:30:00,0.82537,0.82642,0.82498,0.82635,65600000.0
2008-03-04 19:35:00,0.82644,0.82702,0.82618,0.82684,65600000.0
2008-03-04 19:40:00,0.82687,0.827,0.82649,0.8267,62400000.0
2008-03-04 19:45:00,0.82695,0.82726,0.82681,0.82726,64000000.0
2008-03-04 19:50:00,0.82709,0.82709,0.82612,0.82612,73400000.0
2008-03-04 19:55:00,0.82623,0.82623,0.82525,0.82525,69200000.0
2008-03-04 20:00:00,0.82518,0.82526,0.82449,0.82459,67200000.0
2008-03-04 20:05:00,0.82433,0.82433,0.82357,0.82408,62800000.0
2008-03-04 20:10:00,0.82415,0.82486,0.82408,0.82478,67200000.0
2008-03-04 20:15:00,0.82479,0.82548,0.82479,0.82546,67400000.0
2008-03-04 20:20:00,0.82546,0.82557,0.82516,0.82542,65600000.0
2008-03-04 20:25:00,0.82551,0.82695,0.8254,0.82675,64400000.0
2008-03-04 20:30:00,0.82678,0.82739,0.82637,0.82644,72400000.0
2008-03-04 20:35:00,0.82621,0.82621,0.82444,0.82477,60800000.0
2008-03-04 20:40:00,0.8248,0.82652,0.82464,0.82634,70400000.0
2008-03-04 20:45:00,0.82601,0.82622,0.8256,0.82622,68800000.0
2008-03-04 20:50:00,0.82619,0.82681,0.82615,0.82681,61200000.0
2008-03-04 20:55:00,0.82684,0.82684,0.82603,0.82611,59200000.0
2008-03-04 21:00:00,0.82589,0.82606,0.82462,0.82462,69800000.0
2008-03-04 21:05:00,0.82471,0.82512,0.82439,0.82487,69200000.0
2008-03-04 21:10:00,0.82479,0.82492,0.82385,0.82463,62400000.0
2008-03-04 21:15:00,0.82498,0.82592,0.82498,0.8256,70200000.0
2008-03-04 21:20:00,0.82568,0.82627,0.82537,0.82627,70400000.0
2008-03-04 21:25:00,0.82632,0.82689,0.82593,0.82632,70400000.0
2008-03-04 21:30:00,0.82646,0.82693,0.82567,0.82649,62800000.0
2008-03-04 21:35:00,0.82655,0.8269,0.82613,0.82652,69800000.0
2008-03-04 21:40:00,0.8268,0.82788,0.82649,0.82788,64000000.0
2008-03-04 21:45:00,0.82771,0.8282,0.82734,0.8282,62400000.0
2008-03-04 21:50:00,0.82875,0.82911,0.82848,0.82877,75200000.0
2008-03-04 21:55:00,0.82897,0.82904,0.82787,0.82809,56000000.0
2008-03-04 22:00:00,0.82757,0.82842,0.82705,0.82834,74000000.0
2008-03-04 22:05:00,0.82851,0.82999,0.82851,0.82975,64800000.0
2008-03-04 22:10:00,0.82972,0.82972,0.82853,0.82961,65600000.0
2008-03-04 22:15:00,0.82965,0.83072,0.82948,0.83058,59600000.0
2008-03-04 22:20:00,0.83063,0.83068,0.82978,0.82982,52800000.0
2008-03-04 22:25:00,0.82966,0.82987,0.82903,0.82939,69200000.0
2008-03-04 22:30:00,0.82942,0.8304,0.82931,0.83038,67600000.0
2008-03-04 22:35:00,0.83052,0.83161,0.83052,0.83136,65200000.0
2008-03-04 22:40:00,0.83144,0.83176,0.83102,0.83176,59200000.0
2008-03-04 22:45:00,0.83177,0.83192,0.83123,0.83126,73600000.0
2008-03-04 22:50:00,0.83164,0.83201,0.83142,0.83146,56000000.0
2008-03-04 22:55:00,0.83151,0.83181,0.83106,0.83148,60200000.0
2008-03-04 23:00:00,0.83139,0.83147,0.83073,0.83073,70400000.0
2008-03-04 23:05:00,0.83044,0.83058,0.8291,0.83015,57600000.0
2008-03-04 23:10:00,0.83021,0.83107,0.83015,0.83107,63800000.0
2008-03-04 23:15:00,0.83114,0.83126,0.83083,0.83111,65600000.0
2008-03-04 23:20:00,0.83122,0.83133,0.83036,0.83087,69200000.0
2008-03-04 23:25:00,0.83087,0.83099,0.83068,0.83068,61800000.0
2008-03-04 23:30:00,0.83067,0.83088,0.83025,0.83088,51200000.0
2008-03-04 23:35:00,0.8309,0.83092,0.82992,0.83,65000000.0
2008-03-04 23:40:00,0.83029,0.83086,0.83011,0.83012,56000000.0
2008-03-04 23:45:00,0.83074,0.83088,0.8295,0.83023,53200000.0
2008-03-04 23:50:00,0.83056,0.83059,0.8298,0.82997,57400000.0
2008-03-04 23:55:00,0.83041,0.83063,0.83032,0.83063,57600000.0
2008-03-05 00:00:00,0.83084,0.83084,0.82981,0.83009,62400000.0
2008-03-05 00:05:00,0.83016,0.83042,0.82998,0.83039,49600000.0
2008-03-05 00:10:00,0.83036,0.83051,0.82952,0.82962,60800000.0
2008-03-05 00:15:00,0.82892,0.82931,0.82838,0.82898,60200000.0
2008-03-05 00:20:00,0.82908,0.82942,0.8285,0.8285,57600000.0
2008-03-05 00:25:00,0.8293,0.82936,0.82846,0.82863,69200000.0
2008-03-05 00:30:00,0.82875,0.82979,0.82875,0.82954,64000000.0
2008-03-05 00:35:00,0.82952,0.82974,0.82941,0.82965,44800000.0
2008-03-05 00:40:00,0.82981,0.82999,0.82911,0.82954,65600000.0
2008-03-05 00:45:00,0.82932,0.82945,0.82916,0.8294,68800000.0
2008-03-05 00:50:00,0.82947,0.82957,0.82871,0.8293,59200000.0
2008-03-05 00:55:00,0.82954,0.82988,0.82917,0.82935,77800000.0
2008-03-05 01:00:00,0.82982,0.83012,0.82957,0.83003,64000000.0
2008-03-05 01:05:00,0.83005,0.831,0.83001,0.83084,57600000.0
2008-03-05 01:10:00,0.83091,0.83102,0.83026,0.83033,73400000.0
2008-03-05 01:15:00,0.83025,0.83029,0.83004,0.83023,65600000.0
2008-03-05 01:20:00,0.83027,0.83055,0.8299,0.8299,53800000.0
2008-03-05 01:25:00,0.83057,0.83074,0.83007,0.83074,54400000.0
2008-03-05 01:30:00,0.83073,0.83104,0.82986,0.83067,56000000.0
2008-03-05 01:35:00,0.83064,0.83104,0.83057,0.83094,65600000.0
2008-03-05 01:40:00,0.83098,0.83099,0.83007,0.83093,51200000.0
2008-03-05 01:45:00,0.83084,0.83084,0.83058,0.83075,72000000.0
2008-03-05 01:50:00,0.83081,0.83088,0.83054,0.83054,68800000.0
2008-03-05 01:55:00,0.83058,0.83084,0.8301,0.83056,59200000.0
2008-03-05 02:00:00,0.83071,0.83071,0.83012,0.83012,87400000.0
2008-03-05 02:05:00,0.83061,0.83067,0.82885,0.8305,75200000.0
2008-03-05 02:10:00,0.83045,0.83055,0.82972,0.83041,49400000.0
2008-03-05 02:15:00,0.83032,0.83066,0.82984,0.83066,67600000.0
2008-03-05 02:20:00,0.83083,0.83126,0.83018,0.83076,74400000.0
2008-03-05 02:25:00,0.83078,0.83078,0.82992,0.82992,62400000.0
2008-03-05 02:30:00,0.82998,0.83089,0.82965,0.82965,73600000.0
2008-03-05 02:35:00,0.82959,0.83017,0.82952,0.83015,62800000.0
2008-03-05 02:40:00,0.82997,0.83009,0.82888,0.82895,71200000.0
2008-03-05 02:45:00,0.82901,0.82936,0.82872,0.82907,59200000.0
2008-03-05 02:50:00,0.82907,0.82919,0.82866,0.82887,67200000.0
2008-03-05 02:55:00,0.82881,0.82915,0.82841,0.82871,68800000.0
2008-03-05 03:00:00,0.82806,0.82884,0.82804,0.82879,64000000.0
2008-03-05 03:05:00,0.82873,0.82873,0.82802,0.82861,57600000.0
2008-03-05 03:10:00,0.82863,0.82912,0.82852,0.82858,68200000.0
2008-03-05 03:15:00,0.82842,0.82888,0.82794,0.82888,70400000.0
2008-03-05 03:20:00,0.82874,0.82874,0.82775,0.82778,56000000.0
2008-03-05 03:25:00,0.82835,0.8285,0.8283,0.8283,81200000.0
2008-03-05 03:30:00,0.82787,0.8291,0.82787,0.82898,65600000.0
2008-03-05 03:35:00,0.82905,0.82926,0.8289,0.8292,61600000.0
2008-03-05 03:40:00,0.82909,0.82912,0.8285,0.82865,57600000.0
2008-03-05 03:45:00,0.82867,0.82894,0.8283,0.82887,62400000.0
2008-03-05 03:50:00,0.82864,0.8292,0.82864,0.82911,57600000.0
2008-03-05 03:55:00,0.82891,0.82929,0.8289,0.82913,67600000.0
2008-03-05 04:00:00,0.82875,0.82923,0.82787,0.82851,81000000.0
2008-03-05 04:05:00,0.8281,0.82887,0.8281,0.82864,68800000.0
2008-03-05 04:10:00,0.82827,0.82898,0.82811,0.82874,62400000.0
2008-03-05 04:15:00,0.82877,0.82883,0.8279,0.82812,62800000.0
2008-03-05 04:20:00,0.8285,0.82866,0.82782,0.82863,69200000.0
2008-03-05 04:25:00,0.82841,0.8288,0.82783,0.82808,84600000.0
2008-03-05 04:30:00,0.82852,0.82871,0.82849,0.8286,36800000.0
2008-03-05 04:35:00,0.82846,0.82872,0.82776,0.828,48000000.0
2008-03-05 04:40:00,0.82869,0.82881,0.82862,0.82874,33600000.0
2008-03-05 04:45:00,0.82808,0.82892,0.82805,0.82886,64000000.0
2008-03-05 04:50:00,0.82846,0.82884,0.828,0.828,61200000.0
2008-03-05 04:55:00,0.82847,0.82866,0.82806,0.82858,65000000.0
2008-03-05 05:00:00,0.8287,0.82885,0.828,0.82834,49600000.0
2008-03-05 05:05:00,0.82883,0.82894,0.82819,0.82886,65600000.0
2008-03-05 05:10:00,0.82909,0.82913,0.82852,0.82894,52600000.0
2008-03-05 05:15:00,0.82886,0.82902,0.82811,0.82884,65000000.0
2008-03-05 05:20:00,0.82895,0.82918,0.82869,0.82903,88000000.0
2008-03-05 05:25:00,0.82898,0.82928,0.82838,0.82895,91200000.0
2008-03-05 05:30:00,0.82833,0.82887,0.82832,0.82855,85200000.0
2008-03-05 05:35:00,0.82891,0.82897,0.82849,0.82861,64000000.0
2008-03-05 05:40:00,0.8286,0.8286,0.82779,0.82791,62400000.0
2008-03-05 05:45:00,0.82809,0.82829,0.82799,0.82801,80000000.0
2008-03-05 05:50:00,0.82811,0.82818,0.82745,0.8275,104600000.0
2008-03-05 05:55:00,0.82811,0.82852,0.82803,0.82815,79800000.0
2008-03-05 06:00:00,0.82855,0.82927,0.82825,0.82898,120000000.0
2008-03-05 06:05:00,0.82888,0.82894,0.82806,0.82864,57600000.0
2008-03-05 06:10:00,0.82848,0.82865,0.82765,0.82814,69800000.0
2008-03-05 06:15:00,0.8274,0.82822,0.8274,0.82806,73600000.0
2008-03-05 06:20:00,0.82799,0.82849,0.82799,0.82805,68800000.0
2008-03-05 06:25:00,0.82812,0.82863,0.82791,0.82814,72000000.0
2008-03-05 06:30:00,0.82737,0.82812,0.82707,0.82776,61200000.0
2008-03-05 06:35:00,0.82762,0.82793,0.82742,0.82793,64000000.0
2008-03-05 06:40:00,0.82779,0.8278,0.82749,0.82749,54400000.0
2008-03-05 06:45:00,0.82745,0.8276,0.82662,0.8268,64000000.0
2008-03-05 06:50:00,0.82679,0.82749,0.82676,0.82734,63800000.0
2008-03-05 06:55:00,0.82725,0.8274,0.82698,0.82723,63400000.0
2008-03-05 07:00:00,0.82631,0.82724,0.82631,0.82694,70800000.0
2008-03-05 07:05:00,0.82693,0.82736,0.82682,0.82729,63400000.0
2008-03-05 07:10:00,0.82739,0.82739,0.82672,0.82672,76800000.0
2008-03-05 07:15:00,0.82736,0.82761,0.82735,0.82758,67200000.0
2008-03-05 07:20:00,0.82772,0.8278,0.82734,0.82762,59400000.0
2008-03-05 07:25:00,0.82757,0.82767,0.82692,0.82712,59200000.0
2008-03-05 07:30:00,0.82741,0.82765,0.82695,0.82753,70400000.0
2008-03-05 07:35:00,0.82741,0.82755,0.82702,0.82726,78400000.0
2008-03-05 07:40:00,0.82744,0.82751,0.82699,0.82699,74000000.0
2008-03-05 07:45:00,0.82707,0.82742,0.82687,0.82693,86200000.0
2008-03-05 07:50:00,0.82674,0.82744,0.82661,0.82739,72000000.0
2008-03-05 07:55:00,0.82736,0.82748,0.82651,0.82735,73600000.0
2008-03-05 08:00:00,0.82722,0.82766,0.82699,0.82764,60200000.0
2008-03-05 08:05:00,0.82771,0.82771,0.82716,0.8274,74000000.0
2008-03-05 08:10:00,0.82745,0.82788,0.82741,0.8278,94400000.0
2008-03-05 08:15:00,0.82793,0.82794,0.82757,0.82757,92800000.0
2008-03-05 08:20:00,0.82769,0.82777,0.82731,0.82751,108800000.0
2008-03-05 08:25:00,0.82751,0.82789,0.82736,0.82789,86400000.0
2008-03-05 08:30:00,0.82792,0.82813,0.82778,0.82792,129600000.0
2008-03-05 08:35:00,0.82796,0.82821,0.82751,0.82764,116200000.0
2008-03-05 08:40:00,0.82778,0.82787,0.8274,0.82757,83600000.0
2008-03-05 08:45:00,0.82738,0.82754,0.82705,0.82706,123200000.0
2008-03-05 08:50:00,0.82711,0.82778,0.82707,0.82721,253000000.0
2008-03-05 08:55:00,0.82741,0.82801,0.82734,0.82766,135600000.0
2008-03-05 09:00:00,0.82773,0.82803,0.82761,0.82764,145600000.0
2008-03-05 09:05:00,0.82748,0.82786,0.82748,0.82786,145600000.0
2008-03-05 09:10:00,0.82732,0.82826,0.82718,0.82812,135600000.0
2008-03-05 09:15:00,0.82812,0.8284,0.82793,0.82801,178400000.0
2008-03-05 09:20:00,0.82792,0.82797,0.82705,0.8274,176800000.0
2008-03-05 09:25:00,0.82748,0.82831,0.82746,0.8279,207800000.0
2008-03-05 09:30:00,0.82784,0.82789,0.82634,0.82636,145600000.0
2008-03-05 09:35:00,0.82634,0.82684,0.82634,0.82684,231800000.0
2008-03-05 09:40:00,0.82689,0.8275,0.82689,0.82736,226200000.0
2008-03-05 09:45:00,0.82741,0.8277,0.82708,0.82738,131200000.0
2008-03-05 09:50:00,0.82724,0.82778,0.8271,0.82776,320800000.0
2008-03-05 09:55:00,0.82782,0.82796,0.82738,0.82757,234000000.0
2008-03-05 10:00:00,0.82761,0.82868,0.82759,0.82868,267600000.0
2008-03-05 10:05:00,0.82874,0.82887,0.82816,0.82826,259400000.0
2008-03-05 10:10:00,0.82821,0.82846,0.82727,0.82838,305200000.0
2008-03-05 10:15:00,0.82831,0.82832,0.82782,0.82782,227600000.0
2008-03-05 10:20:00,0.82787,0.82817,0.82783,0.82798,206000000.0
2008-03-05 10:25:00,0.82775,0.82799,0.82751,0.82776,372400000.0
2008-03-05 10:30:00,0.82772,0.8282,0.82761,0.82811,199800000.0
2008-03-05 10:35:00,0.82818,0.82852,0.82778,0.82786,123600000.0
2008-03-05 10:40:00,0.82784,0.82801,0.82757,0.82781,104000000.0
2008-03-05 10:45:00,0.82799,0.82823,0.8273,0.82737,145600000.0
2008-03-05 10:50:00,0.8274,0.82757,0.82677,0.82677,182800000.0
2008-03-05 10:55:00,0.82732,0.82778,0.82721,0.82756,232000000.0
2008-03-05 11:00:00,0.82772,0.82806,0.82762,0.82803,198000000.0
2008-03-05 11:05:00,0.82806,0.82833,0.8279,0.82831,159200000.0
2008-03-05 11:10:00,0.82832,0.82832,0.82724,0.82724,318200000.0
2008-03-05 11:15:00,0.82709,0.82727,0.82688,0.82712,114400000.0
2008-03-05 11:20:00,0.82714,0.82741,0.827,0.82716,226400000.0
2008-03-05 11:25:00,0.82715,0.82738,0.82674,0.82697,167800000.0
2008-03-05 11:30:00,0.82687,0.82687,0.82607,0.82631,170600000.0
2008-03-05 11:35:00,0.82679,0.82727,0.82675,0.82723,200000000.0
2008-03-05 11:40:00,0.82728,0.82741,0.82684,0.82684,170000000.0
2008-03-05 11:45:00,0.8269,0.82721,0.82682,0.82721,209600000.0
2008-03-05 11:50:00,0.82699,0.82699,0.82561,0.82575,201600000.0
2008-03-05 11:55:00,0.82576,0.82627,0.82567,0.82567,237600000.0
2008-03-05 12:00:00,0.82554,0.82566,0.82533,0.82533,143200000.0
2008-03-05 12:05:00,0.82516,0.82525,0.82481,0.82513,89600000.0
2008-03-05 12:10:00,0.82508,0.82554,0.82476,0.82476,124200000.0
2008-03-05 12:15:00,0.82484,0.82488,0.82429,0.82467,207200000.0
2008-03-05 12:20:00,0.82461,0.82516,0.8246,0.82514,198800000.0
2008-03-05 12:25:00,0.82504,0.82504,0.82323,0.82365,251600000.0
2008-03-05 12:30:00,0.82456,0.82512,0.82354,0.82512,193800000.0
2008-03-05 12:35:00,0.82511,0.82511,0.82487,0.82506,165200000.0
2008-03-05 12:40:00,0.82506,0.82533,0.82456,0.82463,92200000.0
2008-03-05 12:45:00,0.82535,0.82565,0.82504,0.82546,227200000.0
2008-03-05 12:50:00,0.82554,0.82584,0.82515,0.82572,114000000.0
2008-03-05 12:55:00,0.82553,0.82573,0.82518,0.82558,153600000.0
2008-03-05 13:00:00,0.82562,0.82562,0.82449,0.82544,101800000.0
2008-03-05 13:05:00,0.82557,0.82595,0.82547,0.82585,133200000.0
2008-03-05 13:10:00,0.82583,0.82583,0.82514,0.82543,151200000.0
2008-03-05 13:15:00,0.82575,0.82602,0.82564,0.82602,246000000.0
2008-03-05 13:20:00,0.82608,0.82612,0.82575,0.8258,182200000.0
2008-03-05 13:25:00,0.82582,0.82619,0.82582,0.82619,209200000.0
2008-03-05 13:30:00,0.82638,0.82652,0.82585,0.82616,107600000.0
2008-03-05 13:35:00,0.82631,0.8264,0.82527,0.82559,137600000.0
2008-03-05 13:40:00,0.82618,0.82672,0.82602,0.82661,185600000.0
2008-03-05 13:45:00,0.82666,0.82673,0.82649,0.82654,115200000.0
2008-03-05 13:50:00,0.82652,0.82652,0.82605,0.82626,151200000.0
2008-03-05 13:55:00,0.82611,0.82661,0.82602,0.82624,171400000.0
2008-03-05 14:00:00,0.82633,0.82691,0.82631,0.82689,130400000.0
2008-03-05 14:05:00,0.82687,0.82708,0.82678,0.82694,156800000.0
2008-03-05 14:10:00,0.827,0.82704,0.82671,0.82682,121400000.0
2008-03-05 14:15:00,0.82684,0.82712,0.82673,0.82699,140800000.0
2008-03-05 14:20:00,0.82698,0.82727,0.82695,0.8271,125200000.0
2008-03-05 14:25:00,0.82718,0.82769,0.82712,0.82755,104000000.0
2008-03-05 14:30:00,0.82754,0.82771,0.82709,0.82754,65600000.0
2008-03-05 14:35:00,0.8276,0.82782,0.82743,0.82743,75600000.0
2008-03-05 14:40:00,0.82722,0.82754,0.82686,0.82754,60800000.0
2008-03-05 14:45:00,0.82749,0.82783,0.82725,0.82734,58400000.0
2008-03-05 14:50:00,0.82754,0.82832,0.82754,0.82832,67200000.0
2008-03-05 14:55:00,0.8285,0.82882,0.8285,0.82875,67000000.0
2008-03-05 15:00:00,0.82872,0.82903,0.82804,0.8284,63200000.0
2008-03-05 15:05:00,0.82846,0.82847,0.8276,0.82792,72800000.0
2008-03-05 15:10:00,0.828,0.82822,0.82786,0.82792,62800000.0
2008-03-05 15:15:00,0.8276,0.8276,0.82598,0.82613,64000000.0
2008-03-05 15:20:00,0.82632,0.82643,0.82565,0.82565,73600000.0
2008-03-05 15:25:00,0.8255,0.82566,0.82504,0.82518,67200000.0
2008-03-05 15:30:00,0.82553,0.82647,0.82541,0.82647,61200000.0
2008-03-05 15:35:00,0.82652,0.82743,0.82642,0.82657,67600000.0
2008-03-05 15:40:00,0.82674,0.82691,0.82537,0.82537,67200000.0
2008-03-05 15:45:00,0.82542,0.82555,0.82486,0.82491,78400000.0
2008-03-05 15:50:00,0.82489,0.82508,0.82449,0.82449,71200000.0
2008-03-05 15:55:00,0.82462,0.82508,0.82458,0.82507,70400000.0
2008-03-05 16:00:00,0.82514,0.82588,0.82455,0.82557,66600000.0
2008-03-05 16:05:00,0.8256,0.82615,0.82545,0.82563,72000000.0
2008-03-05 16:10:00,0.82559,0.82597,0.82511,0.82597,68800000.0
2008-03-05 16:15:00,0.82585,0.82626,0.8248,0.82551,62400000.0
2008-03-05 16:20:00,0.82566,0.82637,0.82566,0.82596,68800000.0
2008-03-05 16:25:00,0.82587,0.82587,0.8251,0.82514,70400000.0
2008-03-05 16:30:00,0.82513,0.82575,0.82513,0.82549,62800000.0
2008-03-05 16:35:00,0.82544,0.82563,0.8248,0.82541,72000000.0
2008-03-05 16:40:00,0.82537,0.82578,0.8251,0.82552,70400000.0
2008-03-05 16:45:00,0.82571,0.8265,0.82552,0.8265,77200000.0
2008-03-05 16:50:00,0.82665,0.82684,0.82622,0.82684,57600000.0
2008-03-05 16:55:00,0.82688,0.82688,0.82566,0.82566,65400000.0
2008-03-05 17:00:00,0.826,0.82799,0.826,0.82774,68800000.0
2008-03-05 17:05:00,0.82799,0.82845,0.82754,0.82845,61800000.0
2008-03-05 17:10:00,0.82851,0.82896,0.82832,0.82873,65400000.0
2008-03-05 17:15:00,0.82898,0.83045,0.82898,0.82978,67200000.0
2008-03-05 17:20:00,0.82988,0.82994,0.82881,0.82898,67200000.0
2008-03-05 17:25:00,0.82871,0.82871,0.82763,0.82799,58600000.0
2008-03-05 17:30:00,0.82795,0.82795,0.82632,0.82658,65000000.0
2008-03-05 17:35:00,0.82661,0.82725,0.82661,0.82725,69200000.0
2008-03-05 17:40:00,0.82732,0.82842,0.82675,0.82812,72000000.0
2008-03-05 17:45:00,0.82807,0.82842,0.82791,0.82813,68800000.0
2008-03-05 17:50:00,0.82829,0.82889,0.82793,0.82824,64000000.0
2008-03-05 17:55:00,0.82856,0.82944,0.82856,0.82922,61800000.0
2008-03-05 18:00:00,0.82936,0.83002,0.82887,0.83002,69600000.0
2008-03-05 18:05:00,0.82988,0.83019,0.82941,0.83011,67600000.0
2008-03-05 18:10:00,0.82988,0.8305,0.82939,0.83001,57600000.0
2008-03-05 18:15:00,0.83007,0.83046,0.82975,0.82986,64000000.0
2008-03-05 18:20:00,0.82983,0.83064,0.82975,0.82998,65600000.0
2008-03-05 18:25:00,0.83015,0.83054,0.82911,0.83038,74600000.0
2008-03-05 18:30:00,0.83021,0.83052,0.82959,0.82974,70400000.0
2008-03-05 18:35:00,0.82973,0.83049,0.82958,0.83029,65400000.0
2008-03-05 18:40:00,0.83037,0.83037,0.82983,0.82983,74000000.0
2008-03-05 18:45:00,0.82987,0.8301,0.82951,0.82951,64400000.0
2008-03-05 18:50:00,0.82902,0.82907,0.82874,0.82881,80400000.0
2008-03-05 18:55:00,0.8288,0.82897,0.82837,0.82872,67200000.0
2008-03-05 19:00:00,0.82913,0.83029,0.82907,0.82944,67200000.0
2008-03-05 19:05:00,0.82954,0.83032,0.82929,0.82956,64000000.0
2008-03-05 19:10:00,0.82976,0.83007,0.82976,0.82982,67200000.0
2008-03-05 19:15:00,0.82896,0.82978,0.82818,0.82953,57600000.0
2008-03-05 19:20:00,0.82952,0.82988,0.82934,0.82982,56000000.0
2008-03-05 19:25:00,0.83011,0.83011,0.82909,0.82921,69200000.0
2008-03-05 19:30:00,0.82948,0.83004,0.82938,0.83002,65600000.0
2008-03-05 19:35:00,0.82985,0.83013,0.82889,0.82902,65600000.0
2008-03-05 19:40:00,0.82918,0.82946,0.82881,0.82887,62400000.0
2008-03-05 19:45:00,0.82901,0.82904,0.82847,0.82848,63800000.0
2008-03-05 19:50:00,0.82846,0.82862,0.82808,0.82839,73000000.0
2008-03-05 19:55:00,0.82838,0.82854,0.82805,0.82826,69200000.0
2008-03-05 20:00:00,0.82792,0.8282,0.82753,0.82804,67600000.0
2008-03-05 20:05:00,0.82789,0.8283,0.82764,0.82829,62200000.0
2008-03-05 20:10:00,0.82851,0.82875,0.82821,0.82872,68800000.0
2008-03-05 20:15:00,0.82831,0.82831,0.82643,0.82643,67200000.0
2008-03-05 20:20:00,0.82621,0.82646,0.82511,0.82606,66400000.0
2008-03-05 20:25:00,0.82603,0.82658,0.82603,0.82636,63400000.0
2008-03-05 20:30:00,0.82621,0.82621,0.8245,0.82489,72000000.0
2008-03-05 20:35:00,0.82506,0.82562,0.82475,0.82544,60200000.0
2008-03-05 20:40:00,0.82556,0.82628,0.82556,0.82628,70400000.0
2008-03-05 20:45:00,0.82635,0.82741,0.82635,0.82667,68800000.0
2008-03-05 20:50:00,0.82666,0.82726,0.82652,0.82652,61200000.0
2008-03-05 20:55:00,0.82646,0.8267,0.82553,0.82633,59200000.0
2008-03-05 21:00:00,0.82614,0.82654,0.82564,0.82654,70800000.0
2008-03-05 21:05:00,0.82638,0.82649,0.82593,0.82617,69200000.0
2008-03-05 21:10:00,0.82653,0.82711,0.8259,0.82709,59600000.0
2008-03-05 21:15:00,0.82741,0.82763,0.82677,0.82686,70800000.0
2008-03-05 21:20:00,0.82668,0.82677,0.82561,0.82579,70400000.0
2008-03-05 21:25:00,0.82553,0.82608,0.82553,0.8259,70400000.0
2008-03-05 21:30:00,0.82589,0.82602,0.82465,0.82557,62800000.0
2008-03-05 21:35:00,0.82558,0.82625,0.82548,0.8258,70400000.0
2008-03-05 21:40:00,0.82577,0.82577,0.82484,0.82557,64000000.0
2008-03-05 21:45:00,0.82564,0.82608,0.82563,0.82578,62400000.0
2008-03-05 21:50:00,0.82587,0.8262,0.82552,0.82553,75200000.0
2008-03-05 21:55:00,0.82556,0.82617,0.82428,0.82564,64200000.0
2008-03-05 22:00:00,0.82504,0.82772,0.82503,0.82772,73400000.0
2008-03-05 22:05:00,0.82801,0.82913,0.8279,0.82903,56000000.0
2008-03-05 22:10:00,0.82907,0.82974,0.82819,0.8297,66000000.0
2008-03-05 22:15:00,0.82951,0.82951,0.82753,0.82805,58000000.0
2008-03-05 22:20:00,0.82835,0.82923,0.82834,0.82911,60800000.0
2008-03-05 22:25:00,0.8292,0.83092,0.8292,0.83092,68800000.0
2008-03-05 22:30:00,0.83106,0.83182,0.83066,0.83095,67200000.0
2008-03-05 22:35:00,0.83095,0.83118,0.83065,0.83076,64000000.0
2008-03-05 22:40:00,0.83069,0.83101,0.83052,0.83093,54800000.0
2008-03-05 22:45:00,0.83093,0.83128,0.83062,0.83078,64000000.0
2008-03-05 22:50:00,0.83086,0.83101,0.8303,0.83035,62800000.0
2008-03-05 22:55:00,0.83042,0.83051,0.8295,0.83025,61600000.0
2008-03-05 23:00:00,0.83042,0.83066,0.8301,0.83066,70800000.0
2008-03-05 23:05:00,0.83055,0.83137,0.83005,0.83107,57600000.0
2008-03-05 23:10:00,0.83111,0.83178,0.83108,0.83171,64000000.0
2008-03-05 23:15:00,0.83172,0.83179,0.83123,0.83136,66000000.0
2008-03-05 23:20:00,0.83129,0.83143,0.8302,0.83042,54400000.0
2008-03-05 23:25:00,0.8313,0.83164,0.83075,0.83163,62200000.0
2008-03-05 23:30:00,0.83153,0.83172,0.83091,0.83109,66600000.0
2008-03-05 23:35:00,0.83114,0.83166,0.83114,0.83138,65600000.0
2008-03-05 23:40:00,0.83135,0.83138,0.83074,0.83127,68200000.0
2008-03-05 23:45:00,0.83092,0.8315,0.83027,0.83121,52800000.0
2008-03-05 23:50:00,0.83126,0.83126,0.8306,0.83086,44800000.0
2008-03-05 23:55:00,0.831,0.83136,0.83081,0.83116,64000000.0
2008-03-06 00:00:00,0.8317,0.83251,0.83134,0.83251,62800000.0
2008-03-06 00:05:00,0.83252,0.8336,0.83221,0.83352,49400000.0
2008-03-06 00:10:00,0.83359,0.83369,0.833,0.83319,60200000.0
2008-03-06 00:15:00,0.83305,0.8333,0.83283,0.83306,59000000.0
2008-03-06 00:20:00,0.83301,0.83304,0.83207,0.83222,58000000.0
2008-03-06 00:25:00,0.83246,0.83261,0.83242,0.8326,70000000.0
2008-03-06 00:30:00,0.83267,0.83294,0.83263,0.83281,64000000.0
2008-03-06 00:35:00,0.83264,0.83268,0.83233,0.83239,57600000.0
2008-03-06 00:40:00,0.83223,0.83249,0.83182,0.83228,65600000.0
2008-03-06 00:45:00,0.83234,0.83255,0.83209,0.83209,68800000.0
2008-03-06 00:50:00,0.83171,0.83195,0.83151,0.83173,59600000.0
2008-03-06 00:55:00,0.83167,0.83167,0.83113,0.83141,64000000.0
2008-03-06 01:00:00,0.83146,0.83153,0.83057,0.83122,64000000.0
2008-03-06 01:05:00,0.83143,0.8315,0.83056,0.83062,58000000.0
2008-03-06 01:10:00,0.831,0.83124,0.8304,0.8312,73600000.0
2008-03-06 01:15:00,0.83107,0.83107,0.83048,0.83066,57600000.0
2008-03-06 01:20:00,0.8302,0.83077,0.8301,0.8306,54400000.0
2008-03-06 01:25:00,0.83063,0.83077,0.8305,0.83077,54400000.0
2008-03-06 01:30:00,0.83067,0.83112,0.82963,0.83054,56000000.0
2008-03-06 01:35:00,0.83085,0.83112,0.83049,0.83084,66000000.0
2008-03-06 01:40:00,0.83098,0.83118,0.83041,0.8306,62400000.0
2008-03-06 01:45:00,0.83117,0.83131,0.8309,0.83119,71400000.0
2008-03-06 01:50:00,0.83117,0.8315,0.83113,0.8315,68800000.0
2008-03-06 01:55:00,0.83152,0.83171,0.83136,0.83164,72000000.0
2008-03-06 02:00:00,0.83172,0.83172,0.83138,0.83147,101200000.0
2008-03-06 02:05:00,0.83143,0.83143,0.82999,0.83076,66600000.0
2008-03-06 02:10:00,0.83086,0.8312,0.83065,0.83099,67600000.0
2008-03-06 02:15:00,0.83101,0.83114,0.83051,0.83059,61200000.0
2008-03-06 02:20:00,0.8307,0.83094,0.82981,0.83085,73600000.0
2008-03-06 02:25:00,0.83094,0.83145,0.83088,0.8312,62400000.0
2008-03-06 02:30:00,0.83083,0.83128,0.83031,0.83112,73600000.0
2008-03-06 02:35:00,0.83106,0.83125,0.83038,0.8306,61800000.0
2008-03-06 02:40:00,0.83043,0.83182,0.83043,0.83178,56000000.0
2008-03-06 02:45:00,0.83157,0.83188,0.83134,0.8315,52800000.0
2008-03-06 02:50:00,0.83195,0.83201,0.83147,0.83184,61200000.0
2008-03-06 02:55:00,0.83175,0.83194,0.83104,0.83136,68800000.0
2008-03-06 03:00:00,0.83062,0.83164,0.83062,0.83164,64000000.0
2008-03-06 03:05:00,0.83162,0.83199,0.83123,0.83168,58000000.0
2008-03-06 03:10:00,0.83132,0.83168,0.83011,0.83025,69200000.0
2008-03-06 03:15:00,0.83033,0.83086,0.83022,0.83085,70800000.0
2008-03-06 03:20:00,0.83095,0.83127,0.83085,0.83088,55400000.0
2008-03-06 03:25:00,0.83076,0.83146,0.83048,0.83135,82000000.0
2008-03-06 03:30:00,0.83128,0.83189,0.83117,0.83135,65600000.0
2008-03-06 03:35:00,0.83188,0.83192,0.8317,0.8317,49600000.0
2008-03-06 03:40:00,0.83155,0.8317,0.8313,0.83141,73600000.0
2008-03-06 03:45:00,0.83167,0.83174,0.83138,0.83141,62800000.0
2008-03-06 03:50:00,0.83084,0.83174,0.83084,0.83169,57600000.0
2008-03-06 03:55:00,0.83139,0.83188,0.83139,0.83182,66600000.0
2008-03-06 04:00:00,0.83112,0.83196,0.83097,0.83147,81600000.0
2008-03-06 04:05:00,0.83157,0.83203,0.83157,0.8319,68800000.0
2008-03-06 04:10:00,0.83191,0.83221,0.83161,0.83185,56400000.0
2008-03-06 04:15:00,0.83185,0.83202,0.83161,0.83193,62800000.0
2008-03-06 04:20:00,0.83196,0.83206,0.83178,0.832,69000000.0
2008-03-06 04:25:00,0.83204,0.83234,0.83134,0.83172,85200000.0
2008-03-06 04:30:00,0.83172,0.83207,0.8316,0.83207,64000000.0
2008-03-06 04:35:00,0.83184,0.83207,0.83087,0.83145,59600000.0
2008-03-06 04:40:00,0.83175,0.83193,0.83159,0.83185,69200000.0
2008-03-06 04:45:00,0.83181,0.83193,0.83144,0.83168,63400000.0
2008-03-06 04:50:00,0.83107,0.83194,0.83095,0.83191,61200000.0
2008-03-06 04:55:00,0.83179,0.83179,0.83072,0.83145,86800000.0
2008-03-06 05:00:00,0.83159,0.83176,0.83096,0.8316,55600000.0
2008-03-06 05:05:00,0.83158,0.83172,0.83021,0.83038,66000000.0
2008-03-06 05:10:00,0.83112,0.83126,0.83075,0.83122,72000000.0
2008-03-06 05:15:00,0.83113,0.83154,0.83054,0.83154,66000000.0
2008-03-06 05:20:00,0.83154,0.83207,0.83141,0.83189,87400000.0
2008-03-06 05:25:00,0.83172,0.83223,0.83141,0.83211,96000000.0
2008-03-06 05:30:00,0.83198,0.83249,0.83164,0.83249,84800000.0
2008-03-06 05:35:00,0.83263,0.83302,0.83261,0.83268,64000000.0
2008-03-06 05:40:00,0.83273,0.83282,0.83234,0.83234,62400000.0
2008-03-06 05:45:00,0.83252,0.83283,0.83242,0.83275,80000000.0
2008-03-06 05:50:00,0.83236,0.83287,0.83202,0.83245,103400000.0
2008-03-06 05:55:00,0.83273,0.83294,0.83212,0.83286,84800000.0
2008-03-06 06:00:00,0.83289,0.83289,0.83227,0.83245,119400000.0
2008-03-06 06:05:00,0.83236,0.83243,0.83217,0.83243,58000000.0
2008-03-06 06:10:00,0.8324,0.83254,0.83134,0.83239,70800000.0
2008-03-06 06:15:00,0.83237,0.83243,0.83174,0.83215,73600000.0
2008-03-06 06:20:00,0.83235,0.8325,0.83212,0.83214,68800000.0
2008-03-06 06:25:00,0.83208,0.83256,0.83155,0.83241,72000000.0
2008-03-06 06:30:00,0.83244,0.83248,0.8321,0.83237,60600000.0
2008-03-06 06:35:00,0.83242,0.83265,0.83222,0.83235,63400000.0
2008-03-06 06:40:00,0.83226,0.83242,0.83216,0.8323,41600000.0
2008-03-06 06:45:00,0.83229,0.83235,0.83198,0.83202,40000000.0
2008-03-06 06:50:00,0.832,0.83222,0.83127,0.83142,51600000.0
2008-03-06 06:55:00,0.83209,0.83229,0.83135,0.83226,52800000.0
2008-03-06 07:00:00,0.83228,0.83228,0.83141,0.83206,70400000.0
2008-03-06 07:05:00,0.83163,0.83241,0.83156,0.83208,63400000.0
2008-03-06 07:10:00,0.83225,0.83239,0.83167,0.8321,76200000.0
2008-03-06 07:15:00,0.83176,0.83235,0.83168,0.83215,67200000.0
2008-03-06 07:20:00,0.83212,0.83214,0.8313,0.83214,59200000.0
2008-03-06 07:25:00,0.83208,0.8322,0.83177,0.83185,59200000.0
2008-03-06 07:30:00,0.83173,0.83176,0.83141,0.83167,70400000.0
2008-03-06 07:35:00,0.83166,0.83169,0.83106,0.83168,78400000.0
2008-03-06 07:40:00,0.83164,0.83164,0.8308,0.8308,73600000.0
2008-03-06 07:45:00,0.83073,0.8309,0.83044,0.83052,86200000.0
2008-03-06 07:50:00,0.83059,0.83062,0.83024,0.83027,72400000.0
2008-03-06 07:55:00,0.83007,0.83023,0.82923,0.83016,73600000.0
2008-03-06 08:00:00,0.83039,0.83053,0.83028,0.83051,60800000.0
2008-03-06 08:05:00,0.8305,0.83061,0.83031,0.83037,75600000.0
2008-03-06 08:10:00,0.83057,0.83066,0.83033,0.83039,95200000.0
2008-03-06 08:15:00,0.83034,0.83126,0.83026,0.83098,92800000.0
2008-03-06 08:20:00,0.83114,0.83176,0.83114,0.83147,108000000.0
2008-03-06 08:25:00,0.83133,0.83172,0.83093,0.83172,86800000.0
2008-03-06 08:30:00,0.8318,0.83192,0.83165,0.83174,131000000.0
2008-03-06 08:35:00,0.83169,0.83177,0.8312,0.83124,116200000.0
2008-03-06 08:40:00,0.83148,0.83161,0.83098,0.83127,83600000.0
2008-03-06 08:45:00,0.83051,0.83117,0.83051,0.83068,123200000.0
2008-03-06 08:50:00,0.83063,0.8307,0.8303,0.83041,253000000.0
2008-03-06 08:55:00,0.8305,0.83081,0.83024,0.83024,134400000.0
2008-03-06 09:00:00,0.83018,0.83023,0.82977,0.82988,145800000.0
2008-03-06 09:05:00,0.82984,0.82988,0.8293,0.82943,146400000.0
2008-03-06 09:10:00,0.82967,0.83009,0.82889,0.82981,136800000.0
2008-03-06 09:15:00,0.82969,0.82996,0.82939,0.82985,178400000.0
2008-03-06 09:20:00,0.83018,0.83027,0.82983,0.8301,174800000.0
2008-03-06 09:25:00,0.83014,0.83026,0.82981,0.83025,208200000.0
2008-03-06 09:30:00,0.8303,0.83048,0.82959,0.82976,145600000.0
2008-03-06 09:35:00,0.8304,0.83042,0.82956,0.82972,231200000.0
2008-03-06 09:40:00,0.82996,0.83004,0.82902,0.82902,225800000.0
2008-03-06 09:45:00,0.82898,0.82926,0.82869,0.82926,131600000.0
2008-03-06 09:50:00,0.82934,0.83008,0.82925,0.82964,319800000.0
2008-03-06 09:55:00,0.82961,0.82961,0.82943,0.82953,233600000.0
2008-03-06 10:00:00,0.82952,0.82981,0.82927,0.82943,267800000.0
2008-03-06 10:05:00,0.82949,0.82973,0.8287,0.82907,261200000.0
2008-03-06 10:10:00,0.82917,0.82959,0.82856,0.8293,306800000.0
2008-03-06 10:15:00,0.82927,0.82954,0.82915,0.82941,226600000.0
2008-03-06 10:20:00,0.82948,0.82978,0.82924,0.82931,205200000.0
2008-03-06 10:25:00,0.82924,0.8294,0.82879,0.8289,371600000.0
2008-03-06 10:30:00,0.82933,0.82942,0.82849,0.82849,201200000.0
2008-03-06 10:35:00,0.82838,0.82908,0.82838,0.82903,123000000.0
2008-03-06 10:40:00,0.82908,0.82944,0.82857,0.82914,104800000.0
2008-03-06 10:45:00,0.82923,0.82923,0.8285,0.82865,145400000.0
2008-03-06 10:50:00,0.82861,0.82872,0.82827,0.8286,183200000.0
2008-03-06 10:55:00,0.82846,0.82851,0.8275,0.82762,231400000.0
2008-03-06 11:00:00,0.82765,0.82835,0.82759,0.82795,197200000.0
2008-03-06 11:05:00,0.82799,0.82858,0.82789,0.82796,156200000.0
2008-03-06 11:10:00,0.82778,0.82784,0.82734,0.82734,316600000.0
2008-03-06 11:15:00,0.82729,0.82773,0.82719,0.82751,113600000.0
2008-03-06 11:20:00,0.82754,0.82758,0.82736,0.82748,227800000.0
2008-03-06 11:25:00,0.82743,0.82764,0.82706,0.82753,167200000.0
2008-03-06 11:30:00,0.82753,0.82786,0.82753,0.82786,172000000.0
2008-03-06 11:35:00,0.82777,0.82777,0.82647,0.82718,199200000.0
2008-03-06 11:40:00,0.82727,0.8281,0.82727,0.8281,169600000.0
2008-03-06 11:45:00,0.82808,0.82817,0.82768,0.82773,207800000.0
2008-03-06 11:50:00,0.82779,0.82779,0.82743,0.82766,200800000.0
2008-03-06 11:55:00,0.82756,0.82761,0.82707,0.82713,238400000.0
2008-03-06 12:00:00,0.82708,0.82724,0.82531,0.82531,143800000.0
2008-03-06 12:05:00,0.82498,0.8257,0.82415,0.8256,89600000.0
2008-03-06 12:10:00,0.82559,0.82603,0.82527,0.8258,124200000.0
2008-03-06 12:15:00,0.82618,0.82706,0.82615,0.82685,206600000.0
2008-03-06 12:20:00,0.82685,0.82717,0.82635,0.82717,199200000.0
2008-03-06 12:25:00,0.82716,0.82729,0.82614,0.82614,250800000.0
2008-03-06 12:30:00,0.82695,0.82736,0.82614,0.8264,194000000.0
2008-03-06 12:35:00,0.82624,0.82649,0.82552,0.82632,164800000.0
2008-03-06 12:40:00,0.82638,0.82707,0.82632,0.82666,93200000.0
2008-03-06 12:45:00,0.82677,0.82699,0.8265,0.82684,227200000.0
2008-03-06 12:50:00,0.82697,0.82731,0.82647,0.82662,114000000.0
2008-03-06 12:55:00,0.82716,0.82781,0.82716,0.82775,153400000.0
2008-03-06 13:00:00,0.82771,0.82777,0.82745,0.8275,101800000.0
2008-03-06 13:05:00,0.82757,0.82781,0.82708,0.82771,132800000.0
2008-03-06 13:10:00,0.82801,0.82819,0.82737,0.82749,152600000.0
2008-03-06 13:15:00,0.82754,0.82793,0.82748,0.82765,244800000.0
2008-03-06 13:20:00,0.82769,0.82776,0.82751,0.82762,182200000.0
2008-03-06 13:25:00,0.82762,0.82779,0.82751,0.82774,207600000.0
2008-03-06 13:30:00,0.82714,0.82781,0.82703,0.82779,107600000.0
2008-03-06 13:35:00,0.82759,0.82781,0.82745,0.82757,137600000.0
2008-03-06 13:40:00,0.82745,0.82772,0.827,0.82731,185800000.0
2008-03-06 13:45:00,0.82763,0.82781,0.82742,0.8278,115200000.0
2008-03-06 13:50:00,0.82775,0.82804,0.82769,0.82804,150800000.0
2008-03-06 13:55:00,0.82802,0.82821,0.82798,0.82802,171600000.0
2008-03-06 14:00:00,0.82798,0.82814,0.82758,0.82814,129600000.0
2008-03-06 14:05:00,0.82811,0.82856,0.82808,0.82856,156800000.0
2008-03-06 14:10:00,0.82851,0.82968,0.82848,0.82964,121600000.0
2008-03-06 14:15:00,0.82966,0.82973,0.82928,0.82938,140800000.0
2008-03-06 14:20:00,0.82946,0.83011,0.82946,0.8299,124200000.0
2008-03-06 14:25:00,0.82977,0.83011,0.82971,0.82989,104400000.0
2008-03-06 14:30:00,0.82986,0.83021,0.82977,0.82994,65600000.0
2008-03-06 14:35:00,0.82977,0.8299,0.82874,0.82874,75600000.0
2008-03-06 14:40:00,0.82863,0.82955,0.82863,0.82903,60800000.0
2008-03-06 14:45:00,0.82897,0.82912,0.82852,0.82854,58000000.0
2008-03-06 14:50:00,0.82861,0.8291,0.8286,0.82898,66600000.0
2008-03-06 14:55:00,0.82896,0.82944,0.82896,0.82944,67600000.0
2008-03-06 15:00:00,0.82962,0.82991,0.82861,0.82952,62400000.0
2008-03-06 15:05:00,0.82955,0.82962,0.82872,0.82941,72000000.0
2008-03-06 15:10:00,0.82927,0.82931,0.82829,0.82884,61800000.0
2008-03-06 15:15:00,0.82879,0.82893,0.82847,0.82856,64000000.0
2008-03-06 15:20:00,0.82849,0.82849,0.8266,0.8273,73000000.0
2008-03-06 15:25:00,0.82725,0.82765,0.82645,0.8269,67200000.0
2008-03-06 15:30:00,0.82694,0.82708,0.82634,0.82655,60800000.0
2008-03-06 15:35:00,0.82633,0.82671,0.82605,0.82669,67200000.0
2008-03-06 15:40:00,0.8266,0.82664,0.82585,0.82614,68400000.0
2008-03-06 15:45:00,0.82624,0.827,0.82606,0.82678,78200000.0
2008-03-06 15:50:00,0.82673,0.82718,0.82639,0.82683,70400000.0
2008-03-06 15:55:00,0.82667,0.82667,0.82488,0.82521,70400000.0
2008-03-06 16:00:00,0.82522,0.82689,0.82522,0.82672,67600000.0
2008-03-06 16:05:00,0.82672,0.82688,0.82628,0.82628,72000000.0
2008-03-06 16:10:00,0.82605,0.8271,0.82599,0.8271,68200000.0
2008-03-06 16:15:00,0.8271,0.82738,0.82581,0.82651,62400000.0
2008-03-06 16:20:00,0.82654,0.82707,0.82648,0.82676,68200000.0
2008-03-06 16:25:00,0.82675,0.82715,0.82664,0.82708,70400000.0
2008-03-06 16:30:00,0.82681,0.82802,0.82669,0.82773,62400000.0
2008-03-06 16:35:00,0.82757,0.82768,0.82632,0.8264,72400000.0
2008-03-06 16:40:00,0.82635,0.82674,0.82593,0.82661,70400000.0
2008-03-06 16:45:00,0.82662,0.8269,0.82652,0.82669,76800000.0
2008-03-06 16:50:00,0.82653,0.82659,0.82521,0.82557,57600000.0
2008-03-06 16:55:00,0.82574,0.82583,0.82472,0.82492,65600000.0
2008-03-06 17:00:00,0.82474,0.82474,0.82267,0.82275,67600000.0
2008-03-06 17:05:00,0.82274,0.82296,0.82177,0.82183,62400000.0
2008-03-06 17:10:00,0.82178,0.82264,0.82178,0.82239,65600000.0
2008-03-06 17:15:00,0.82247,0.82311,0.82199,0.82199,67600000.0
2008-03-06 17:20:00,0.8221,0.82331,0.8221,0.82331,67200000.0
2008-03-06 17:25:00,0.82352,0.8236,0.82292,0.82345,59200000.0
2008-03-06 17:30:00,0.8236,0.8236,0.82288,0.82327,65600000.0
2008-03-06 17:35:00,0.82329,0.82379,0.82329,0.82346,68200000.0
2008-03-06 17:40:00,0.82342,0.82342,0.82183,0.82202,72000000.0
2008-03-06 17:45:00,0.82201,0.82244,0.82201,0.82233,68800000.0
2008-03-06 17:50:00,0.82248,0.82259,0.82208,0.82254,64000000.0
2008-03-06 17:55:00,0.82253,0.82298,0.82233,0.82272,62400000.0
2008-03-06 18:00:00,0.82277,0.82277,0.82217,0.8226,68200000.0
2008-03-06 18:05:00,0.8226,0.82278,0.82231,0.82258,66400000.0
2008-03-06 18:10:00,0.82259,0.82293,0.82254,0.82256,57600000.0
2008-03-06 18:15:00,0.82248,0.82248,0.82196,0.82219,64000000.0
2008-03-06 18:20:00,0.82222,0.82313,0.82222,0.82293,65600000.0
2008-03-06 18:25:00,0.82273,0.82358,0.82213,0.82337,75600000.0
2008-03-06 18:30:00,0.82345,0.82394,0.82262,0.8239,70800000.0
2008-03-06 18:35:00,0.82365,0.82405,0.82349,0.82402,65600000.0
2008-03-06 18:40:00,0.82392,0.82392,0.82355,0.82374,73600000.0
2008-03-06 18:45:00,0.82374,0.82404,0.82374,0.82389,64000000.0
2008-03-06 18:50:00,0.82385,0.82391,0.82299,0.82344,80000000.0
2008-03-06 18:55:00,0.8235,0.82351,0.82312,0.82324,67200000.0
2008-03-06 19:00:00,0.82321,0.82335,0.82305,0.82324,67200000.0
2008-03-06 19:05:00,0.8231,0.8231,0.82241,0.82262,64400000.0
2008-03-06 19:10:00,0.82234,0.82242,0.82122,0.8215,67200000.0
2008-03-06 19:15:00,0.82164,0.82191,0.8206,0.8218,57600000.0
2008-03-06 19:20:00,0.82176,0.82201,0.82154,0.82163,55400000.0
2008-03-06 19:25:00,0.82183,0.82293,0.82178,0.82252,70000000.0
2008-03-06 19:30:00,0.82235,0.82235,0.82187,0.82187,65600000.0
2008-03-06 19:35:00,0.82181,0.82253,0.82172,0.82191,65600000.0
2008-03-06 19:40:00,0.82184,0.8225,0.82177,0.8225,62400000.0
2008-03-06 19:45:00,0.82196,0.82247,0.82053,0.82053,63400000.0
2008-03-06 19:50:00,0.82026,0.82079,0.81989,0.82073,74000000.0
2008-03-06 19:55:00,0.82085,0.82106,0.82019,0.82089,69200000.0
2008-03-06 20:00:00,0.82079,0.82129,0.82029,0.82108,67200000.0
2008-03-06 20:05:00,0.82094,0.82129,0.8208,0.82113,62200000.0
2008-03-06 20:10:00,0.82115,0.82115,0.82046,0.82106,67200000.0
2008-03-06 20:15:00,0.82093,0.82155,0.82092,0.82146,67600000.0
2008-03-06 20:20:00,0.82138,0.82148,0.8209,0.82129,65000000.0
2008-03-06 20:25:00,0.82118,0.82118,0.82018,0.82044,64000000.0
2008-03-06 20:30:00,0.82039,0.82055,0.81951,0.82014,72000000.0
2008-03-06 20:35:00,0.82013,0.82014,0.819,0.8197,60800000.0
2008-03-06 20:40:00,0.81971,0.8198,0.81922,0.8198,70400000.0
2008-03-06 20:45:00,0.8196,0.8196,0.81793,0.81826,68800000.0
2008-03-06 20:50:00,0.81831,0.81887,0.81822,0.81881,60800000.0
2008-03-06 20:55:00,0.81865,0.81865,0.81776,0.81783,59200000.0
2008-03-06 21:00:00,0.81777,0.81785,0.81757,0.81776,70400000.0
2008-03-06 21:05:00,0.81769,0.8177,0.81661,0.81661,69200000.0
2008-03-06 21:10:00,0.81677,0.81687,0.81631,0.81676,58600000.0
2008-03-06 21:15:00,0.81699,0.81728,0.81677,0.81705,70400000.0
2008-03-06 21:20:00,0.81705,0.81719,0.81617,0.81624,70800000.0
2008-03-06 21:25:00,0.81607,0.81639,0.81575,0.81606,71200000.0
2008-03-06 21:30:00,0.81611,0.81618,0.81473,0.81572,62400000.0
2008-03-06 21:35:00,0.81578,0.81663,0.81571,0.81609,71200000.0
2008-03-06 21:40:00,0.8161,0.81656,0.81581,0.81629,64000000.0
2008-03-06 21:45:00,0.81648,0.81748,0.81633,0.81729,62400000.0
2008-03-06 21:50:00,0.81728,0.81735,0.81626,0.81647,75200000.0
2008-03-06 21:55:00,0.81687,0.81718,0.81647,0.81709,56400000.0
2008-03-06 22:00:00,0.81684,0.81691,0.81594,0.81594,73000000.0
2008-03-06 22:05:00,0.81616,0.81616,0.81497,0.81497,55200000.0
2008-03-06 22:10:00,0.81488,0.81488,0.81381,0.81452,65400000.0
2008-03-06 22:15:00,0.81459,0.81592,0.81445,0.81531,59200000.0
2008-03-06 22:20:00,0.81534,0.81584,0.81519,0.81552,59200000.0
2008-03-06 22:25:00,0.8155,0.81557,0.81487,0.81531,68800000.0
2008-03-06 22:30:00,0.8154,0.8154,0.81413,0.81414,67600000.0
2008-03-06 22:35:00,0.81412,0.81416,0.8137,0.814,64000000.0
2008-03-06 22:40:00,0.81387,0.8141,0.81375,0.8141,61200000.0
2008-03-06 22:45:00,0.81341,0.81426,0.81305,0.81345,73000000.0
2008-03-06 22:50:00,0.81368,0.81398,0.81305,0.81314,54400000.0
2008-03-06 22:55:00,0.81315,0.81327,0.81261,0.81261,60800000.0
2008-03-06 23:00:00,0.81264,0.81298,0.81236,0.81258,70400000.0
2008-03-06 23:05:00,0.81236,0.81308,0.81158,0.81275,57600000.0
2008-03-06 23:10:00,0.81279,0.81405,0.81265,0.81405,63400000.0
2008-03-06 23:15:00,0.81411,0.81464,0.81357,0.8142,66400000.0
2008-03-06 23:20:00,0.81433,0.8144,0.81396,0.81403,68200000.0
2008-03-06 23:25:00,0.81416,0.8146,0.81414,0.8142,62800000.0
2008-03-06 23:30:00,0.81427,0.81432,0.81392,0.81393,67200000.0
2008-03-06 23:35:00,0.81385,0.81423,0.81375,0.81412,65000000.0
2008-03-06 23:40:00,0.81348,0.8142,0.8133,0.8138,69200000.0
2008-03-06 23:45:00,0.8138,0.8142,0.81269,0.81392,52800000.0
2008-03-06 23:50:00,0.81392,0.81415,0.8135,0.81353,57600000.0
2008-03-06 23:55:00,0.81415,0.81427,0.81375,0.81387,66000000.0
2008-03-07 00:00:00,0.81393,0.81408,0.81366,0.81387,62400000.0
2008-03-07 00:05:00,0.81343,0.81343,0.81201,0.81201,47400000.0
2008-03-07 00:10:00,0.81202,0.81207,0.81163,0.81204,60800000.0
2008-03-07 00:15:00,0.8121,0.81238,0.81198,0.81234,59600000.0
2008-03-07 00:20:00,0.81232,0.81278,0.81205,0.81205,57000000.0
2008-03-07 00:25:00,0.81222,0.81235,0.81204,0.81219,57600000.0
2008-03-07 00:30:00,0.81175,0.81299,0.81175,0.81291,63400000.0
2008-03-07 00:35:00,0.81228,0.81279,0.81227,0.81254,58000000.0
2008-03-07 00:40:00,0.81261,0.81345,0.81249,0.81299,65600000.0
2008-03-07 00:45:00,0.81302,0.81309,0.81239,0.81239,69200000.0
2008-03-07 00:50:00,0.81243,0.81253,0.81169,0.8121,59200000.0
2008-03-07 00:55:00,0.81214,0.81275,0.81199,0.81275,78200000.0
2008-03-07 01:00:00,0.81272,0.81322,0.81247,0.81312,73000000.0
2008-03-07 01:05:00,0.81318,0.81338,0.81246,0.8129,58000000.0
2008-03-07 01:10:00,0.81322,0.81398,0.81307,0.81395,73400000.0
2008-03-07 01:15:00,0.81391,0.814,0.81343,0.81393,60800000.0
2008-03-07 01:20:00,0.81377,0.81408,0.81354,0.81387,54400000.0
2008-03-07 01:25:00,0.81392,0.81433,0.81357,0.81432,65000000.0
2008-03-07 01:30:00,0.81429,0.81464,0.81308,0.81415,56000000.0
2008-03-07 01:35:00,0.81465,0.815,0.81425,0.81486,65000000.0
2008-03-07 01:40:00,0.81497,0.81501,0.81462,0.81463,62400000.0
2008-03-07 01:45:00,0.81466,0.81466,0.81406,0.81406,72000000.0
2008-03-07 01:50:00,0.81439,0.8146,0.81408,0.81452,68800000.0
2008-03-07 01:55:00,0.8142,0.81456,0.8137,0.81449,72000000.0
2008-03-07 02:00:00,0.81446,0.81446,0.81383,0.81429,100200000.0
2008-03-07 02:05:00,0.81441,0.81449,0.81343,0.81446,67200000.0
2008-03-07 02:10:00,0.81433,0.81463,0.81397,0.81453,66600000.0
2008-03-07 02:15:00,0.81458,0.81469,0.81442,0.81462,60800000.0
2008-03-07 02:20:00,0.81465,0.81493,0.8137,0.8148,73400000.0
2008-03-07 02:25:00,0.81487,0.8149,0.81402,0.81449,62400000.0
2008-03-07 02:30:00,0.81462,0.81491,0.81462,0.81477,74000000.0
2008-03-07 02:35:00,0.81468,0.81483,0.81412,0.81481,50000000.0
2008-03-07 02:40:00,0.81441,0.81481,0.81432,0.81456,70400000.0
2008-03-07 02:45:00,0.8146,0.81463,0.81358,0.81449,60800000.0
2008-03-07 02:50:00,0.81454,0.81458,0.8135,0.81355,64400000.0
2008-03-07 02:55:00,0.81444,0.81452,0.81378,0.81387,68800000.0
2008-03-07 03:00:00,0.81438,0.81477,0.81386,0.81454,64000000.0
2008-03-07 03:05:00,0.81449,0.81505,0.81446,0.81493,57600000.0
2008-03-07 03:10:00,0.81488,0.81488,0.81373,0.81377,69200000.0
2008-03-07 03:15:00,0.81392,0.81479,0.81343,0.81479,70400000.0
2008-03-07 03:20:00,0.81477,0.81537,0.81471,0.81506,56000000.0
2008-03-07 03:25:00,0.81506,0.81521,0.81479,0.81506,81600000.0
2008-03-07 03:30:00,0.81534,0.81534,0.81442,0.81516,65600000.0
2008-03-07 03:35:00,0.81511,0.81535,0.81468,0.81529,60800000.0
2008-03-07 03:40:00,0.81524,0.81553,0.81509,0.81535,74000000.0
2008-03-07 03:45:00,0.81556,0.81584,0.81505,0.81573,62400000.0
2008-03-07 03:50:00,0.81547,0.81567,0.8152,0.81556,48000000.0
2008-03-07 03:55:00,0.81559,0.81559,0.8152,0.81528,39400000.0
2008-03-07 04:00:00,0.81519,0.81546,0.81441,0.81527,81400000.0
2008-03-07 04:05:00,0.81534,0.81572,0.81534,0.81537,69200000.0
2008-03-07 04:10:00,0.81544,0.8159,0.81544,0.81549,62400000.0
2008-03-07 04:15:00,0.81549,0.81586,0.81511,0.8152,66000000.0
2008-03-07 04:20:00,0.81457,0.81527,0.81454,0.81484,68800000.0
2008-03-07 04:25:00,0.81523,0.81537,0.81442,0.81498,85200000.0
2008-03-07 04:30:00,0.81508,0.81534,0.81484,0.81514,64000000.0
2008-03-07 04:35:00,0.81506,0.81506,0.81392,0.81485,58600000.0
2008-03-07 04:40:00,0.81491,0.81501,0.81432,0.81465,62400000.0
2008-03-07 04:45:00,0.81528,0.81528,0.81457,0.81471,64000000.0
2008-03-07 04:50:00,0.81465,0.81476,0.8139,0.81446,60800000.0
2008-03-07 04:55:00,0.81457,0.81492,0.81422,0.81428,87200000.0
2008-03-07 05:00:00,0.81485,0.81486,0.81448,0.81466,54400000.0
2008-03-07 05:05:00,0.81455,0.8147,0.81376,0.81468,67600000.0
2008-03-07 05:10:00,0.81437,0.81483,0.81413,0.8147,76800000.0
2008-03-07 05:15:00,0.81394,0.81443,0.81367,0.81395,65000000.0
2008-03-07 05:20:00,0.81392,0.81398,0.81287,0.81341,88400000.0
2008-03-07 05:25:00,0.81332,0.81358,0.8129,0.81358,92800000.0
2008-03-07 05:30:00,0.81359,0.81416,0.81324,0.81387,84800000.0
2008-03-07 05:35:00,0.81384,0.81387,0.8132,0.8135,64800000.0
2008-03-07 05:40:00,0.81338,0.81354,0.81264,0.8128,62400000.0
2008-03-07 05:45:00,0.81348,0.81363,0.81288,0.81288,80800000.0
2008-03-07 05:50:00,0.81222,0.81291,0.81213,0.8125,104000000.0
2008-03-07 05:55:00,0.81262,0.81301,0.81232,0.81232,80400000.0
2008-03-07 06:00:00,0.81209,0.81229,0.81181,0.81219,120800000.0
2008-03-07 06:05:00,0.81217,0.81219,0.81152,0.81187,57600000.0
2008-03-07 06:10:00,0.81188,0.81223,0.81161,0.8121,70400000.0
2008-03-07 06:15:00,0.81205,0.81209,0.8113,0.81155,73600000.0
2008-03-07 06:20:00,0.81221,0.81264,0.81201,0.81256,56000000.0
2008-03-07 06:25:00,0.81223,0.81267,0.81185,0.81255,71800000.0
2008-03-07 06:30:00,0.81261,0.81291,0.81202,0.81239,61200000.0
2008-03-07 06:35:00,0.81235,0.8124,0.8119,0.81214,63800000.0
2008-03-07 06:40:00,0.81206,0.81243,0.81204,0.81221,46400000.0
2008-03-07 06:45:00,0.81229,0.813,0.81221,0.813,64000000.0
2008-03-07 06:50:00,0.81309,0.81344,0.81267,0.81335,64000000.0
2008-03-07 06:55:00,0.81333,0.81343,0.81285,0.81291,49600000.0
2008-03-07 07:00:00,0.81287,0.81363,0.81217,0.81363,70800000.0
2008-03-07 07:05:00,0.81364,0.81387,0.81344,0.81386,64400000.0
2008-03-07 07:10:00,0.81392,0.81396,0.81345,0.8135,77200000.0
2008-03-07 07:15:00,0.81375,0.81488,0.81375,0.81476,67200000.0
2008-03-07 07:20:00,0.81474,0.81549,0.814,0.81549,59200000.0
2008-03-07 07:25:00,0.81539,0.81539,0.81449,0.81501,59200000.0
2008-03-07 07:30:00,0.81507,0.81512,0.81474,0.81487,70400000.0
2008-03-07 07:35:00,0.81508,0.81521,0.81491,0.81519,78800000.0
2008-03-07 07:40:00,0.81515,0.81572,0.81515,0.8156,74000000.0
2008-03-07 07:45:00,0.81559,0.81583,0.81529,0.8156,85800000.0
2008-03-07 07:50:00,0.81584,0.81665,0.81573,0.81665,72200000.0
2008-03-07 07:55:00,0.81643,0.81668,0.81488,0.81533,73600000.0
2008-03-07 08:00:00,0.81546,0.81602,0.81534,0.816,60800000.0
2008-03-07 08:05:00,0.81633,0.81643,0.81602,0.81631,75200000.0
2008-03-07 08:10:00,0.81626,0.81634,0.81599,0.81599,94400000.0
2008-03-07 08:15:00,0.81611,0.8163,0.81584,0.81606,92200000.0
2008-03-07 08:20:00,0.81617,0.81647,0.81614,0.81616,108600000.0
2008-03-07 08:25:00,0.81616,0.81617,0.81536,0.8159,85600000.0
2008-03-07 08:30:00,0.8158,0.8162,0.8156,0.8162,125800000.0
2008-03-07 08:35:00,0.81622,0.81647,0.8156,0.81625,116800000.0
2008-03-07 08:40:00,0.81637,0.8172,0.81605,0.81717,83600000.0
2008-03-07 08:45:00,0.81718,0.81728,0.81676,0.81688,123600000.0
2008-03-07 08:50:00,0.81686,0.81709,0.81648,0.81648,252600000.0
2008-03-07 08:55:00,0.8164,0.81641,0.81459,0.81501,135200000.0
2008-03-07 09:00:00,0.81478,0.81568,0.81478,0.81568,145600000.0
2008-03-07 09:05:00,0.81568,0.81632,0.81544,0.81551,146400000.0
2008-03-07 09:10:00,0.81553,0.81559,0.81448,0.81546,135400000.0
2008-03-07 09:15:00,0.81547,0.81547,0.81483,0.81502,176400000.0
2008-03-07 09:20:00,0.81482,0.81597,0.81444,0.81566,176200000.0
2008-03-07 09:25:00,0.81556,0.81585,0.81556,0.81559,207800000.0
2008-03-07 09:30:00,0.81559,0.81603,0.81551,0.81575,145600000.0
2008-03-07 09:35:00,0.81585,0.81677,0.81585,0.81667,232800000.0
2008-03-07 09:40:00,0.81666,0.8169,0.81638,0.81638,228000000.0
2008-03-07 09:45:00,0.81646,0.81651,0.81624,0.81631,131200000.0
2008-03-07 09:50:00,0.81625,0.81625,0.81497,0.81497,322400000.0
2008-03-07 09:55:00,0.81485,0.81584,0.8146,0.81566,234000000.0
2008-03-07 10:00:00,0.81548,0.81579,0.81523,0.81563,268000000.0
2008-03-07 10:05:00,0.81567,0.81567,0.81448,0.81463,261400000.0
2008-03-07 10:10:00,0.81403,0.81494,0.81393,0.81494,306800000.0
2008-03-07 10:15:00,0.81501,0.81511,0.81405,0.81416,228400000.0
2008-03-07 10:20:00,0.81429,0.81478,0.81399,0.81463,204200000.0
2008-03-07 10:25:00,0.81472,0.8155,0.81472,0.8155,372400000.0
2008-03-07 10:30:00,0.81546,0.81551,0.81469,0.81485,200200000.0
2008-03-07 10:35:00,0.81492,0.81492,0.81384,0.81386,123200000.0
2008-03-07 10:40:00,0.81383,0.81383,0.81338,0.81342,104400000.0
2008-03-07 10:45:00,0.81341,0.81341,0.81284,0.8133,146400000.0
2008-03-07 10:50:00,0.81325,0.8142,0.81286,0.8142,182800000.0
2008-03-07 10:55:00,0.81414,0.81414,0.81312,0.81312,232800000.0
2008-03-07 11:00:00,0.81295,0.81349,0.81256,0.81346,197000000.0
2008-03-07 11:05:00,0.81352,0.8144,0.81352,0.81427,154000000.0
2008-03-07 11:10:00,0.81423,0.81519,0.81369,0.81407,316800000.0
2008-03-07 11:15:00,0.81396,0.81399,0.81311,0.8132,114000000.0
2008-03-07 11:20:00,0.81306,0.81306,0.8119,0.81207,227000000.0
2008-03-07 11:25:00,0.81245,0.81268,0.8123,0.81234,158800000.0
2008-03-07 11:30:00,0.81231,0.81274,0.81231,0.81265,171000000.0
2008-03-07 11:35:00,0.81291,0.81365,0.81282,0.81365,200800000.0
2008-03-07 11:40:00,0.81375,0.81375,0.81299,0.81349,169400000.0
2008-03-07 11:45:00,0.81346,0.81395,0.81338,0.81378,208400000.0
2008-03-07 11:50:00,0.81376,0.81379,0.81344,0.81349,200000000.0
2008-03-07 11:55:00,0.81352,0.81366,0.81316,0.81318,237000000.0
2008-03-07 12:00:00,0.81295,0.81298,0.81259,0.81286,144400000.0
2008-03-07 12:05:00,0.81291,0.81297,0.81245,0.81245,90000000.0
2008-03-07 12:10:00,0.8124,0.81336,0.8124,0.81298,124800000.0
2008-03-07 12:15:00,0.81304,0.81345,0.81304,0.81319,206200000.0
2008-03-07 12:20:00,0.81306,0.81354,0.81291,0.81348,198600000.0
2008-03-07 12:25:00,0.81349,0.8137,0.81269,0.8127,251600000.0
2008-03-07 12:30:00,0.81351,0.81351,0.81235,0.81345,195800000.0
2008-03-07 12:35:00,0.81319,0.814,0.81319,0.814,165200000.0
2008-03-07 12:40:00,0.81421,0.81467,0.81411,0.81445,93200000.0
2008-03-07 12:45:00,0.81452,0.8151,0.81434,0.81494,227200000.0
2008-03-07 12:50:00,0.81514,0.81514,0.81387,0.8141,113600000.0
2008-03-07 12:55:00,0.81407,0.81442,0.81342,0.81342,153600000.0
2008-03-07 13:00:00,0.81347,0.81361,0.81232,0.81273,101800000.0
2008-03-07 13:05:00,0.81267,0.81304,0.81261,0.81261,133600000.0
2008-03-07 13:10:00,0.81258,0.81264,0.81228,0.81246,151800000.0
2008-03-07 13:15:00,0.81169,0.81273,0.81169,0.81209,244600000.0
2008-03-07 13:20:00,0.81246,0.81252,0.81209,0.8124,182800000.0
2008-03-07 13:25:00,0.81236,0.81238,0.81121,0.81142,208400000.0
2008-03-07 13:30:00,0.81162,0.81257,0.81153,0.8125,107200000.0
2008-03-07 13:35:00,0.8126,0.81301,0.81254,0.81271,138400000.0
2008-03-07 13:40:00,0.81262,0.81295,0.81213,0.8124,185200000.0
2008-03-07 13:45:00,0.81261,0.81279,0.81235,0.81235,114000000.0
2008-03-07 13:50:00,0.8124,0.81278,0.81214,0.8122,150400000.0
2008-03-07 13:55:00,0.81228,0.8124,0.81196,0.81211,171600000.0
2008-03-07 14:00:00,0.81198,0.81329,0.81198,0.81328,129600000.0
2008-03-07 14:05:00,0.81335,0.81411,0.81323,0.81392,158200000.0
2008-03-07 14:10:00,0.81383,0.81384,0.81358,0.81381,121800000.0
2008-03-07 14:15:00,0.81383,0.81404,0.81364,0.81379,141600000.0
2008-03-07 14:20:00,0.81414,0.81465,0.81385,0.81418,125600000.0
2008-03-07 14:25:00,0.81421,0.81432,0.81366,0.81423,104800000.0
2008-03-07 14:30:00,0.81437,0.81493,0.81437,0.81489,66400000.0
2008-03-07 14:35:00,0.81478,0.81516,0.81458,0.81493,75000000.0
2008-03-07 14:40:00,0.81513,0.81625,0.81504,0.81625,60200000.0
2008-03-07 14:45:00,0.81652,0.81784,0.81652,0.8178,58400000.0
2008-03-07 14:50:00,0.81785,0.81819,0.81763,0.81815,67200000.0
2008-03-07 14:55:00,0.8181,0.81846,0.81796,0.81846,67200000.0
2008-03-07 15:00:00,0.81824,0.81824,0.81667,0.8173,62400000.0
2008-03-07 15:05:00,0.81723,0.81733,0.8162,0.81642,72400000.0
2008-03-07 15:10:00,0.81645,0.8165,0.81542,0.81547,61800000.0
2008-03-07 15:15:00,0.81595,0.81812,0.81533,0.81533,64000000.0
2008-03-07 15:20:00,0.81531,0.81552,0.81504,0.81547,74000000.0
2008-03-07 15:25:00,0.81563,0.81609,0.81502,0.81502,67200000.0
2008-03-07 15:30:00,0.81334,0.81462,0.81145,0.81207,60000000.0
2008-03-07 15:35:00,0.81247,0.81258,0.8083,0.8083,67000000.0
2008-03-07 15:40:00,0.80821,0.80894,0.8075,0.8089,67200000.0
2008-03-07 15:45:00,0.80872,0.81083,0.80872,0.81006,78400000.0
2008-03-07 15:50:00,0.80985,0.80985,0.80727,0.80727,70400000.0
2008-03-07 15:55:00,0.80757,0.80963,0.80757,0.80963,70800000.0
2008-03-07 16:00:00,0.80984,0.80984,0.80843,0.8092,66600000.0
2008-03-07 16:05:00,0.80902,0.80902,0.80752,0.8081,71200000.0
2008-03-07 16:10:00,0.80793,0.80948,0.80793,0.80948,68800000.0
2008-03-07 16:15:00,0.80967,0.80976,0.80796,0.80861,62800000.0
2008-03-07 16:20:00,0.80786,0.80919,0.8074,0.80919,68800000.0
2008-03-07 16:25:00,0.80903,0.80903,0.80825,0.80892,69800000.0
2008-03-07 16:30:00,0.80907,0.80965,0.80907,0.80935,62400000.0
2008-03-07 16:35:00,0.80961,0.81235,0.80958,0.81235,72400000.0
2008-03-07 16:40:00,0.81277,0.81425,0.81262,0.81383,70400000.0
2008-03-07 16:45:00,0.81359,0.81579,0.81359,0.81579,77600000.0
2008-03-07 16:50:00,0.81577,0.81668,0.81483,0.81529,57600000.0
2008-03-07 16:55:00,0.81545,0.81822,0.81537,0.81735,65600000.0
2008-03-07 17:00:00,0.81719,0.81765,0.81672,0.81696,67200000.0
2008-03-07 17:05:00,0.81692,0.81733,0.81651,0.81667,62400000.0
2008-03-07 17:10:00,0.8165,0.8165,0.81479,0.81479,65600000.0
2008-03-07 17:15:00,0.81484,0.81637,0.81484,0.81614,67600000.0
2008-03-07 17:20:00,0.81629,0.81676,0.81603,0.81603,67600000.0
2008-03-07 17:25:00,0.81589,0.81731,0.81589,0.81679,59600000.0
2008-03-07 17:30:00,0.81694,0.81723,0.81658,0.8168,66000000.0
2008-03-07 17:35:00,0.81695,0.81764,0.81671,0.81744,68800000.0
2008-03-07 17:40:00,0.81748,0.81803,0.81718,0.81761,72400000.0
2008-03-07 17:45:00,0.81741,0.81753,0.81673,0.81743,69200000.0
2008-03-07 17:50:00,0.81747,0.81758,0.8163,0.81637,63400000.0
2008-03-07 17:55:00,0.8165,0.81673,0.81529,0.81529,62400000.0
2008-03-07 18:00:00,0.81473,0.81513,0.81425,0.81436,68800000.0
2008-03-07 18:05:00,0.81433,0.81504,0.81428,0.81486,67200000.0
2008-03-07 18:10:00,0.81495,0.81544,0.81437,0.81442,58000000.0
2008-03-07 18:15:00,0.81455,0.81469,0.81339,0.81389,64400000.0
2008-03-07 18:20:00,0.81377,0.81377,0.81301,0.81339,65600000.0
2008-03-07 18:25:00,0.8134,0.8134,0.81078,0.81211,74600000.0
2008-03-07 18:30:00,0.81223,0.81291,0.81211,0.81281,70400000.0
2008-03-07 18:35:00,0.81255,0.81312,0.81228,0.81255,65400000.0
2008-03-07 18:40:00,0.81262,0.81294,0.8117,0.8117,73600000.0
2008-03-07 18:45:00,0.81202,0.81202,0.81156,0.81158,63800000.0
2008-03-07 18:50:00,0.81166,0.81231,0.8114,0.81217,80800000.0
2008-03-07 18:55:00,0.81226,0.8133,0.8122,0.8133,67200000.0
2008-03-07 19:00:00,0.81358,0.81359,0.81271,0.8128,67200000.0
2008-03-07 19:05:00,0.81285,0.81293,0.81174,0.81193,64000000.0
2008-03-07 19:10:00,0.81209,0.81252,0.81199,0.81245,67200000.0
2008-03-07 19:15:00,0.8126,0.81301,0.81162,0.81294,57600000.0
2008-03-07 19:20:00,0.81292,0.81359,0.8127,0.8129,56000000.0
2008-03-07 19:25:00,0.8133,0.81346,0.81266,0.81288,69200000.0
2008-03-07 19:30:00,0.81309,0.81422,0.81305,0.81362,66000000.0
2008-03-07 19:35:00,0.81346,0.8137,0.81305,0.81305,65600000.0
2008-03-07 19:40:00,0.81309,0.8138,0.81304,0.81379,62400000.0
2008-03-07 19:45:00,0.81385,0.81438,0.81385,0.81431,64000000.0
2008-03-07 19:50:00,0.81451,0.81525,0.81451,0.81512,73400000.0
2008-03-07 19:55:00,0.81552,0.81601,0.81505,0.81518,69200000.0
2008-03-07 20:00:00,0.8158,0.81589,0.81508,0.81566,67600000.0
2008-03-07 20:05:00,0.81566,0.81604,0.8155,0.81598,62400000.0
2008-03-07 20:10:00,0.81581,0.81596,0.81549,0.81559,67200000.0
2008-03-07 20:15:00,0.81561,0.81565,0.81482,0.81507,67200000.0
2008-03-07 20:20:00,0.81503,0.81534,0.81476,0.81511,65600000.0
2008-03-07 20:25:00,0.81509,0.81518,0.81486,0.81516,64000000.0
2008-03-07 20:30:00,0.8151,0.81513,0.81368,0.81477,72000000.0
2008-03-07 20:35:00,0.81476,0.81476,0.81374,0.81374,60800000.0
2008-03-07 20:40:00,0.81387,0.8139,0.81361,0.81378,70800000.0
2008-03-07 20:45:00,0.81361,0.81397,0.81303,0.81393,69200000.0
2008-03-07 20:50:00,0.81391,0.81419,0.81348,0.81395,61200000.0
2008-03-07 20:55:00,0.81392,0.8141,0.81378,0.8141,59200000.0
2008-03-07 21:00:00,0.81392,0.81392,0.81276,0.81276,70400000.0
2008-03-07 21:05:00,0.81262,0.81297,0.8124,0.81285,68800000.0
2008-03-07 21:10:00,0.81278,0.81357,0.81259,0.8134,60000000.0
2008-03-07 21:15:00,0.81345,0.81352,0.81301,0.81311,69800000.0
2008-03-07 21:20:00,0.81278,0.81278,0.81207,0.81223,70800000.0
2008-03-07 21:25:00,0.8119,0.81261,0.81168,0.81254,70400000.0
2008-03-07 21:30:00,0.81231,0.81251,0.81145,0.81238,62400000.0
2008-03-07 21:35:00,0.8122,0.81233,0.81102,0.81105,70800000.0
2008-03-07 21:40:00,0.81107,0.81128,0.81087,0.81128,64000000.0
2008-03-07 21:45:00,0.81127,0.8119,0.81126,0.81165,61800000.0
2008-03-07 21:50:00,0.81171,0.81171,0.81106,0.81117,75600000.0
2008-03-07 21:55:00,0.81107,0.81164,0.8104,0.8116,60800000.0
2008-03-07 22:00:00,0.8116,0.81239,0.8116,0.8121,72400000.0
2008-03-07 22:05:00,0.81181,0.81218,0.81095,0.81205,61200000.0
2008-03-07 22:10:00,0.81169,0.81303,0.8109,0.81291,65600000.0
2008-03-07 22:15:00,0.81308,0.81448,0.81275,0.81448,59200000.0
2008-03-07 22:20:00,0.81441,0.81514,0.81398,0.81453,67200000.0
2008-03-07 22:25:00,0.81463,0.81474,0.81397,0.81423,69200000.0
2008-03-07 22:30:00,0.81426,0.81432,0.8136,0.81367,67200000.0
2008-03-07 22:35:00,0.81379,0.81453,0.81361,0.81437,64400000.0
2008-03-07 22:40:00,0.81455,0.81499,0.8144,0.81499,62800000.0
2008-03-07 22:45:00,0.81514,0.81542,0.81479,0.81479,72000000.0
2008-03-07 22:50:00,0.81503,0.81503,0.81454,0.81464,53200000.0
2008-03-07 22:55:00,0.81469,0.8147,0.81381,0.81439,60800000.0
2008-03-07 23:00:00,0.81428,0.81441,0.81365,0.81428,69800000.0
2008-03-07 23:05:00,0.81423,0.81434,0.81238,0.81417,58000000.0
2008-03-07 23:10:00,0.81415,0.81453,0.8137,0.81452,64000000.0
2008-03-07 23:15:00,0.81448,0.81448,0.81392,0.81392,65600000.0
2008-03-07 23:20:00,0.81392,0.81403,0.81298,0.81322,68800000.0
2008-03-07 23:25:00,0.81362,0.81363,0.81244,0.81244,62400000.0
2008-03-07 23:30:00,0.81189,0.81248,0.81189,0.81235,67600000.0
2008-03-07 23:35:00,0.81225,0.81296,0.81192,0.81296,65000000.0
2008-03-07 23:40:00,0.81309,0.81376,0.81309,0.81343,69200000.0
2008-03-07 23:45:00,0.81291,0.81324,0.81278,0.81278,28800000.0
2008-03-07 23:50:00,0.81314,0.81342,0.8118,0.81192,57600000.0
2008-03-07 23:55:00,0.8121,0.81314,0.8121,0.81275,61200000.0
2008-03-09 23:00:00,0.81073,0.8113,0.81055,0.81065,59200000.0
2008-03-09 23:05:00,0.81107,0.81132,0.80982,0.811,57600000.0
2008-03-09 23:10:00,0.81081,0.81117,0.81031,0.81042,56400000.0
2008-03-09 23:15:00,0.8103,0.81063,0.8094,0.80978,66000000.0
2008-03-09 23:20:00,0.80951,0.8099,0.8085,0.8085,68800000.0
2008-03-09 23:25:00,0.80873,0.80902,0.80868,0.80902,36800000.0
2008-03-09 23:30:00,0.80872,0.80902,0.80841,0.80899,67200000.0
2008-03-09 23:35:00,0.80908,0.80908,0.80843,0.80884,66000000.0
2008-03-09 23:40:00,0.80874,0.80934,0.80874,0.8091,68800000.0
2008-03-09 23:45:00,0.80901,0.81006,0.8084,0.80925,58400000.0
2008-03-09 23:50:00,0.80973,0.80973,0.80902,0.8091,57600000.0
2008-03-09 23:55:00,0.80938,0.80948,0.8088,0.80923,65000000.0
2008-03-10 00:00:00,0.80893,0.81243,0.80883,0.80972,62400000.0
2008-03-10 00:05:00,0.80973,0.80975,0.80904,0.80943,49600000.0
2008-03-10 00:10:00,0.80927,0.80951,0.80892,0.80926,61200000.0
2008-03-10 00:15:00,0.80839,0.80917,0.80839,0.80876,50000000.0
2008-03-10 00:20:00,0.8086,0.80867,0.80789,0.80831,58000000.0
2008-03-10 00:25:00,0.80779,0.80871,0.80779,0.80867,68800000.0
2008-03-10 00:30:00,0.80787,0.80867,0.80783,0.80816,64800000.0
2008-03-10 00:35:00,0.80813,0.80813,0.80731,0.80745,57600000.0
2008-03-10 00:40:00,0.80746,0.8077,0.80725,0.80755,65000000.0
2008-03-10 00:45:00,0.8075,0.8075,0.80669,0.80675,69200000.0
2008-03-10 00:50:00,0.80682,0.80703,0.80636,0.80657,59200000.0
2008-03-10 00:55:00,0.80678,0.80786,0.80658,0.80777,78800000.0
2008-03-10 01:00:00,0.80777,0.80809,0.80673,0.80744,64400000.0
2008-03-10 01:05:00,0.80767,0.80771,0.80695,0.80704,58400000.0
2008-03-10 01:10:00,0.80711,0.80719,0.80642,0.80696,73600000.0
2008-03-10 01:15:00,0.80707,0.80716,0.8067,0.80694,65600000.0
2008-03-10 01:20:00,0.80695,0.8072,0.8068,0.80714,55200000.0
2008-03-10 01:25:00,0.80735,0.80822,0.80732,0.80822,65600000.0
2008-03-10 01:30:00,0.80819,0.80852,0.80739,0.80836,56000000.0
2008-03-10 01:35:00,0.80854,0.80857,0.8078,0.80845,66400000.0
2008-03-10 01:40:00,0.80861,0.80926,0.80826,0.80915,61800000.0
2008-03-10 01:45:00,0.80923,0.8095,0.8092,0.80932,58400000.0
2008-03-10 01:50:00,0.80917,0.80931,0.80873,0.80931,68800000.0
2008-03-10 01:55:00,0.80924,0.80936,0.8086,0.80926,48000000.0
2008-03-10 02:00:00,0.80932,0.80955,0.809,0.80911,71800000.0
2008-03-10 02:05:00,0.80918,0.81,0.80915,0.81,68800000.0
2008-03-10 02:10:00,0.81033,0.81033,0.8095,0.80954,72000000.0
2008-03-10 02:15:00,0.80957,0.80985,0.80954,0.80985,62400000.0
2008-03-10 02:20:00,0.8098,0.81012,0.80921,0.81003,65600000.0
2008-03-10 02:25:00,0.81005,0.81033,0.8092,0.8095,55400000.0
2008-03-10 02:30:00,0.81002,0.81017,0.80978,0.81017,65600000.0
2008-03-10 02:35:00,0.81013,0.81089,0.80997,0.81086,54800000.0
2008-03-10 02:40:00,0.81076,0.81076,0.81035,0.81062,54400000.0
2008-03-10 02:45:00,0.80983,0.81081,0.80982,0.81081,74000000.0
2008-03-10 02:50:00,0.81077,0.81084,0.81049,0.81054,57600000.0
2008-03-10 02:55:00,0.81056,0.81087,0.81017,0.81017,64000000.0
2008-03-10 03:00:00,0.81032,0.8106,0.81022,0.8106,78400000.0
2008-03-10 03:05:00,0.81057,0.81125,0.81046,0.81084,59600000.0
2008-03-10 03:10:00,0.81129,0.81136,0.811,0.81129,68800000.0
2008-03-10 03:15:00,0.81061,0.81135,0.81018,0.81038,65600000.0
2008-03-10 03:20:00,0.81093,0.81106,0.81029,0.81082,57000000.0
2008-03-10 03:25:00,0.81015,0.8109,0.81005,0.8109,64000000.0
2008-03-10 03:30:00,0.81068,0.81079,0.81043,0.81071,68800000.0
2008-03-10 03:35:00,0.8105,0.81097,0.81033,0.81095,57600000.0
2008-03-10 03:40:00,0.81091,0.81151,0.81079,0.81121,46400000.0
2008-03-10 03:45:00,0.81072,0.81159,0.81062,0.81118,61200000.0
2008-03-10 03:50:00,0.81151,0.81151,0.81084,0.81089,42600000.0
2008-03-10 03:55:00,0.8109,0.81099,0.81024,0.81058,62400000.0
2008-03-10 04:00:00,0.80977,0.81053,0.80975,0.80995,57600000.0
2008-03-10 04:05:00,0.80995,0.81015,0.8093,0.80984,57600000.0
2008-03-10 04:10:00,0.80976,0.81066,0.80961,0.81004,53200000.0
2008-03-10 04:15:00,0.81012,0.81079,0.81001,0.81079,68800000.0
2008-03-10 04:20:00,0.81056,0.81081,0.8102,0.81026,65600000.0
2008-03-10 04:25:00,0.80985,0.81033,0.80982,0.81026,67000000.0
2008-03-10 04:30:00,0.81026,0.81034,0.80972,0.81001,62400000.0
2008-03-10 04:35:00,0.80994,0.8103,0.80968,0.8102,68200000.0
2008-03-10 04:40:00,0.80998,0.81052,0.80956,0.81052,65600000.0
2008-03-10 04:45:00,0.81057,0.81139,0.81057,0.81124,64000000.0
2008-03-10 04:50:00,0.81124,0.81147,0.81004,0.81047,57600000.0
2008-03-10 04:55:00,0.81124,0.81142,0.81065,0.81099,69800000.0
2008-03-10 05:00:00,0.8102,0.81113,0.81012,0.81084,61200000.0
2008-03-10 05:05:00,0.81111,0.81112,0.81025,0.8103,49600000.0
2008-03-10 05:10:00,0.81113,0.81113,0.81001,0.81046,60800000.0
2008-03-10 05:15:00,0.81107,0.81128,0.81046,0.81127,51600000.0
2008-03-10 05:20:00,0.81077,0.8115,0.81077,0.81132,64400000.0
2008-03-10 05:25:00,0.81129,0.81134,0.81098,0.81101,66600000.0
2008-03-10 05:30:00,0.81064,0.81113,0.81053,0.81105,68800000.0
2008-03-10 05:35:00,0.81105,0.81123,0.81028,0.81071,48000000.0
2008-03-10 05:40:00,0.81073,0.81111,0.81043,0.81107,59000000.0
2008-03-10 05:45:00,0.81108,0.8112,0.8099,0.8108,65600000.0
2008-03-10 05:50:00,0.81071,0.81086,0.81065,0.8108,51200000.0
2008-03-10 05:55:00,0.81015,0.81075,0.81013,0.8106,65600000.0
2008-03-10 06:00:00,0.81065,0.81086,0.80975,0.81063,56000000.0
2008-03-10 06:05:00,0.8108,0.81091,0.81008,0.81084,75600000.0
2008-03-10 06:10:00,0.81082,0.81091,0.80978,0.80978,62400000.0
2008-03-10 06:15:00,0.8098,0.81034,0.8095,0.81034,64400000.0
2008-03-10 06:20:00,0.80976,0.81055,0.80976,0.81049,70800000.0
2008-03-10 06:25:00,0.81037,0.81037,0.80938,0.81031,62400000.0
2008-03-10 06:30:00,0.81046,0.81046,0.80992,0.80996,70400000.0
2008-03-10 06:35:00,0.80996,0.80997,0.80921,0.80942,70400000.0
2008-03-10 06:40:00,0.80952,0.80959,0.80867,0.80941,70800000.0
2008-03-10 06:45:00,0.80941,0.8095,0.80815,0.8085,59200000.0
2008-03-10 06:50:00,0.80886,0.80975,0.80884,0.80903,69600000.0
2008-03-10 06:55:00,0.80937,0.80938,0.80893,0.80893,70400000.0
2008-03-10 07:00:00,0.80813,0.80913,0.80813,0.80913,59200000.0
2008-03-10 07:05:00,0.8092,0.80924,0.80825,0.80828,61200000.0
2008-03-10 07:10:00,0.80873,0.80947,0.80843,0.80943,68800000.0
2008-03-10 07:15:00,0.80866,0.8095,0.80866,0.80866,70400000.0
2008-03-10 07:20:00,0.80839,0.80847,0.80765,0.80766,60200000.0
2008-03-10 07:25:00,0.80773,0.80808,0.80686,0.80793,72800000.0
2008-03-10 07:30:00,0.80799,0.80835,0.80786,0.80835,64000000.0
2008-03-10 07:35:00,0.80824,0.80846,0.80799,0.80837,65600000.0
2008-03-10 07:40:00,0.80846,0.80846,0.80791,0.80798,66600000.0
2008-03-10 07:45:00,0.80814,0.80815,0.80765,0.80796,67600000.0
2008-03-10 07:50:00,0.80813,0.80817,0.80711,0.80731,62400000.0
2008-03-10 07:55:00,0.80742,0.80802,0.8073,0.80794,67200000.0
2008-03-10 08:00:00,0.80779,0.80836,0.80755,0.80783,68200000.0
2008-03-10 08:05:00,0.80766,0.80808,0.8069,0.80807,74000000.0
2008-03-10 08:10:00,0.80809,0.80848,0.80786,0.80848,64000000.0
2008-03-10 08:15:00,0.80846,0.80852,0.80792,0.80817,61800000.0
2008-03-10 08:20:00,0.80804,0.8082,0.80765,0.80779,65600000.0
2008-03-10 08:25:00,0.80784,0.80786,0.80694,0.80733,66000000.0
2008-03-10 08:30:00,0.8077,0.80801,0.80755,0.80776,69200000.0
2008-03-10 08:35:00,0.80777,0.80826,0.80719,0.80735,56000000.0
2008-03-10 08:40:00,0.80741,0.80776,0.80649,0.80776,57600000.0
2008-03-10 08:45:00,0.80765,0.80856,0.80765,0.80837,67200000.0
2008-03-10 08:50:00,0.80845,0.80845,0.80758,0.80769,64000000.0
2008-03-10 08:55:00,0.80777,0.80833,0.80762,0.80777,67200000.0
2008-03-10 09:00:00,0.8077,0.8078,0.80712,0.80714,67200000.0
2008-03-10 09:05:00,0.80706,0.80785,0.80693,0.80785,79800000.0
2008-03-10 09:10:00,0.80776,0.80791,0.80676,0.80676,64400000.0
2008-03-10 09:15:00,0.80691,0.80777,0.80691,0.80777,73000000.0
2008-03-10 09:20:00,0.80774,0.80784,0.80751,0.80752,65600000.0
2008-03-10 09:25:00,0.80739,0.80858,0.80726,0.80843,70400000.0
2008-03-10 09:30:00,0.80835,0.80897,0.80776,0.80822,74600000.0
2008-03-10 09:35:00,0.80839,0.80887,0.80838,0.80855,65000000.0
2008-03-10 09:40:00,0.80838,0.80877,0.80824,0.80851,63400000.0
2008-03-10 09:45:00,0.80848,0.80872,0.80796,0.80801,57000000.0
2008-03-10 09:50:00,0.80803,0.80828,0.80781,0.80817,67600000.0
2008-03-10 09:55:00,0.8083,0.80907,0.8079,0.80905,69200000.0
2008-03-10 10:00:00,0.80905,0.80977,0.809,0.80965,62400000.0
2008-03-10 10:05:00,0.80966,0.80997,0.80953,0.80995,63800000.0
2008-03-10 10:10:00,0.81002,0.81061,0.80997,0.81043,68800000.0
2008-03-10 10:15:00,0.81051,0.81064,0.80962,0.81029,72000000.0
2008-03-10 10:20:00,0.81024,0.81034,0.80977,0.80991,68600000.0
2008-03-10 10:25:00,0.80996,0.81037,0.8095,0.81028,66000000.0
2008-03-10 10:30:00,0.8103,0.81095,0.81028,0.81095,59600000.0
2008-03-10 10:35:00,0.81083,0.81097,0.81056,0.81081,67200000.0
2008-03-10 10:40:00,0.81081,0.811,0.81039,0.81079,67600000.0
2008-03-10 10:45:00,0.81089,0.8113,0.81004,0.81067,66000000.0
2008-03-10 10:50:00,0.81063,0.81064,0.81025,0.81033,62400000.0
2008-03-10 10:55:00,0.81028,0.81035,0.80975,0.81029,67200000.0
2008-03-10 11:00:00,0.81037,0.81089,0.81031,0.81053,66000000.0
2008-03-10 11:05:00,0.81058,0.81081,0.81042,0.81049,57600000.0
2008-03-10 11:10:00,0.81053,0.81084,0.81043,0.81047,76800000.0
2008-03-10 11:15:00,0.81053,0.81071,0.80986,0.81007,70800000.0
2008-03-10 11:20:00,0.80991,0.81046,0.80972,0.81015,72000000.0
2008-03-10 11:25:00,0.81024,0.81066,0.81007,0.81063,62800000.0
2008-03-10 11:30:00,0.81064,0.81116,0.81054,0.81066,70400000.0
2008-03-10 11:35:00,0.81061,0.81061,0.80987,0.80991,68600000.0
2008-03-10 11:40:00,0.80987,0.80994,0.80873,0.80973,62400000.0
2008-03-10 11:45:00,0.80984,0.81009,0.80966,0.8097,69200000.0
2008-03-10 11:50:00,0.80973,0.81023,0.80972,0.81002,72400000.0
2008-03-10 11:55:00,0.80966,0.80993,0.80882,0.80977,67600000.0
2008-03-10 12:00:00,0.80975,0.81074,0.80965,0.81051,70400000.0
2008-03-10 12:05:00,0.81038,0.81149,0.81038,0.81146,70400000.0
2008-03-10 12:10:00,0.8116,0.81195,0.81156,0.81195,78400000.0
2008-03-10 12:15:00,0.81179,0.81212,0.81175,0.81181,68000000.0
2008-03-10 12:20:00,0.81179,0.81204,0.81178,0.81204,67600000.0
2008-03-10 12:25:00,0.81197,0.81241,0.81192,0.81233,60800000.0
2008-03-10 12:30:00,0.8122,0.81247,0.81203,0.81247,67000000.0
2008-03-10 12:35:00,0.81291,0.81391,0.81291,0.81351,73000000.0
2008-03-10 12:40:00,0.81325,0.81351,0.81304,0.81323,63400000.0
2008-03-10 12:45:00,0.81332,0.81385,0.813,0.81362,62800000.0
2008-03-10 12:50:00,0.8136,0.81363,0.81263,0.81322,72800000.0
2008-03-10 12:55:00,0.81312,0.81324,0.81217,0.81256,62800000.0
2008-03-10 13:00:00,0.81247,0.8125,0.81184,0.81196,67200000.0
2008-03-10 13:05:00,0.81203,0.81207,0.81161,0.81167,67600000.0
2008-03-10 13:10:00,0.81153,0.81198,0.81134,0.81181,57000000.0
2008-03-10 13:15:00,0.81174,0.81255,0.81167,0.81255,60200000.0
2008-03-10 13:20:00,0.81253,0.81269,0.81217,0.81257,75600000.0
2008-03-10 13:25:00,0.81255,0.81265,0.81186,0.81257,65600000.0
2008-03-10 13:30:00,0.81266,0.81266,0.81162,0.81174,103200000.0
2008-03-10 13:35:00,0.81179,0.8125,0.81179,0.81217,125600000.0
2008-03-10 13:40:00,0.81227,0.81296,0.81222,0.81296,141600000.0
2008-03-10 13:45:00,0.81303,0.81353,0.81288,0.81301,122000000.0
2008-03-10 13:50:00,0.81323,0.81344,0.81316,0.81339,157200000.0
2008-03-10 13:55:00,0.81331,0.81333,0.81285,0.81311,130000000.0
2008-03-10 14:00:00,0.81313,0.81415,0.81313,0.81396,171200000.0
2008-03-10 14:05:00,0.81396,0.81396,0.81316,0.81326,150400000.0
2008-03-10 14:10:00,0.81267,0.81267,0.8119,0.81193,115600000.0
2008-03-10 14:15:00,0.81173,0.81186,0.81164,0.81171,185600000.0
2008-03-10 14:20:00,0.81201,0.81216,0.81144,0.81147,138800000.0
2008-03-10 14:25:00,0.81142,0.81162,0.81131,0.81161,107200000.0
2008-03-10 14:30:00,0.81205,0.81255,0.81173,0.81187,209200000.0
2008-03-10 14:35:00,0.81205,0.81338,0.81193,0.81331,182400000.0
2008-03-10 14:40:00,0.81336,0.81336,0.81217,0.81229,244800000.0
2008-03-10 14:45:00,0.81228,0.81243,0.81216,0.81243,152800000.0
2008-03-10 14:50:00,0.81236,0.81247,0.81186,0.81222,132600000.0
2008-03-10 14:55:00,0.81226,0.81226,0.8118,0.81187,101800000.0
2008-03-10 15:00:00,0.81189,0.812,0.81138,0.81191,153600000.0
2008-03-10 15:05:00,0.81189,0.81189,0.81102,0.81164,113000000.0
2008-03-10 15:10:00,0.8116,0.81222,0.8116,0.81212,226600000.0
2008-03-10 15:15:00,0.81215,0.81224,0.811,0.81157,92800000.0
2008-03-10 15:20:00,0.81174,0.81208,0.81174,0.81182,166000000.0
2008-03-10 15:25:00,0.81179,0.81179,0.81076,0.81173,193800000.0
2008-03-10 15:30:00,0.81071,0.81175,0.81047,0.81132,251000000.0
2008-03-10 15:35:00,0.81134,0.81134,0.80992,0.8101,198800000.0
2008-03-10 15:40:00,0.80989,0.80998,0.80966,0.80985,206200000.0
2008-03-10 15:45:00,0.80988,0.81035,0.80956,0.80956,124200000.0
2008-03-10 15:50:00,0.8096,0.80963,0.80893,0.8094,89600000.0
2008-03-10 15:55:00,0.80927,0.80935,0.80854,0.80912,145200000.0
2008-03-10 16:00:00,0.80905,0.81002,0.80905,0.8095,238000000.0
2008-03-10 16:05:00,0.80917,0.80933,0.80769,0.80802,200000000.0
2008-03-10 16:10:00,0.80796,0.80842,0.8076,0.80842,208400000.0
2008-03-10 16:15:00,0.80856,0.80868,0.80633,0.80633,170000000.0
2008-03-10 16:20:00,0.80623,0.80631,0.80512,0.80529,200400000.0
2008-03-10 16:25:00,0.80537,0.80625,0.80516,0.80625,171400000.0
2008-03-10 16:30:00,0.80635,0.80707,0.80635,0.80691,157800000.0
2008-03-10 16:35:00,0.80706,0.8085,0.80706,0.80782,228200000.0
2008-03-10 16:40:00,0.80796,0.808,0.80691,0.80708,113400000.0
2008-03-10 16:45:00,0.80725,0.80818,0.80725,0.80817,318200000.0
2008-03-10 16:50:00,0.80783,0.80783,0.8073,0.80771,154400000.0
2008-03-10 16:55:00,0.80782,0.80788,0.8072,0.80739,197000000.0
2008-03-10 17:00:00,0.8075,0.80751,0.80713,0.80718,232200000.0
2008-03-10 17:05:00,0.80723,0.80728,0.80583,0.80613,181800000.0
2008-03-10 17:10:00,0.80601,0.80629,0.80525,0.80525,147200000.0
2008-03-10 17:15:00,0.80506,0.80619,0.80502,0.80619,103800000.0
2008-03-10 17:20:00,0.8063,0.8063,0.80513,0.80519,124800000.0
2008-03-10 17:25:00,0.80518,0.8052,0.80449,0.80479,200400000.0
2008-03-10 17:30:00,0.80469,0.80469,0.804,0.80463,372400000.0
2008-03-10 17:35:00,0.80477,0.8054,0.80468,0.80519,204600000.0
2008-03-10 17:40:00,0.80497,0.80497,0.80446,0.80454,227200000.0
2008-03-10 17:45:00,0.80422,0.8046,0.8023,0.8046,306600000.0
2008-03-10 17:50:00,0.8049,0.80602,0.8049,0.80583,258200000.0
2008-03-10 17:55:00,0.8057,0.80602,0.80521,0.80574,267200000.0
2008-03-10 18:00:00,0.80567,0.80576,0.80386,0.80386,233600000.0
2008-03-10 18:05:00,0.80385,0.80452,0.80369,0.80452,320800000.0
2008-03-10 18:10:00,0.80511,0.80651,0.80511,0.80611,131200000.0
2008-03-10 18:15:00,0.80604,0.80618,0.80552,0.80606,227400000.0
2008-03-10 18:20:00,0.80634,0.8073,0.80634,0.80691,232000000.0
2008-03-10 18:25:00,0.80681,0.80681,0.80624,0.80633,145400000.0
2008-03-10 18:30:00,0.80616,0.80656,0.80572,0.80636,207800000.0
2008-03-10 18:35:00,0.80634,0.80767,0.80622,0.80767,175200000.0
2008-03-10 18:40:00,0.80779,0.80779,0.8066,0.8066,177000000.0
2008-03-10 18:45:00,0.8063,0.8064,0.80535,0.80589,136400000.0
2008-03-10 18:50:00,0.80582,0.80628,0.80565,0.80625,145400000.0
2008-03-10 18:55:00,0.80646,0.80738,0.8064,0.80732,146000000.0
2008-03-10 19:00:00,0.80764,0.80764,0.80683,0.80697,134400000.0
2008-03-10 19:05:00,0.80689,0.80704,0.80666,0.80681,253200000.0
2008-03-10 19:10:00,0.80674,0.80679,0.80594,0.8061,123600000.0
2008-03-10 19:15:00,0.80622,0.80643,0.80543,0.80565,83200000.0
2008-03-10 19:20:00,0.80537,0.80552,0.80517,0.80542,116200000.0
2008-03-10 19:25:00,0.80529,0.80529,0.80439,0.80446,127200000.0
2008-03-10 19:30:00,0.80446,0.80476,0.80425,0.80448,87600000.0
2008-03-10 19:35:00,0.80446,0.80452,0.80385,0.80406,108800000.0
2008-03-10 19:40:00,0.80392,0.80429,0.80361,0.80427,93200000.0
2008-03-10 19:45:00,0.80443,0.80459,0.80389,0.8041,94800000.0
2008-03-10 19:50:00,0.80399,0.80454,0.80349,0.80454,75200000.0
2008-03-10 19:55:00,0.80446,0.80461,0.80367,0.80367,60800000.0
2008-03-10 20:00:00,0.80353,0.80373,0.8025,0.80313,73600000.0
2008-03-10 20:05:00,0.80315,0.80315,0.80276,0.80288,72000000.0
2008-03-10 20:10:00,0.8028,0.80346,0.80246,0.8033,86200000.0
2008-03-10 20:15:00,0.80324,0.80335,0.80281,0.80285,74000000.0
2008-03-10 20:20:00,0.80284,0.80284,0.80166,0.80198,78400000.0
2008-03-10 20:25:00,0.80213,0.80265,0.80193,0.80265,70800000.0
2008-03-10 20:30:00,0.80287,0.80345,0.80245,0.80344,59600000.0
2008-03-10 20:35:00,0.80345,0.80409,0.80337,0.80406,59600000.0
2008-03-10 20:40:00,0.80417,0.80417,0.80308,0.80355,67200000.0
2008-03-10 20:45:00,0.80347,0.80408,0.80347,0.80406,78400000.0
2008-03-10 20:50:00,0.80403,0.80448,0.8039,0.80444,64000000.0
2008-03-10 20:55:00,0.80435,0.80439,0.80349,0.80381,70800000.0
2008-03-10 21:00:00,0.80365,0.80393,0.80362,0.8039,64400000.0
2008-03-10 21:05:00,0.8038,0.80395,0.80326,0.80391,64000000.0
2008-03-10 21:10:00,0.80397,0.80399,0.8032,0.80326,64000000.0
2008-03-10 21:15:00,0.8035,0.80359,0.80277,0.8033,42000000.0
2008-03-10 21:20:00,0.8034,0.80407,0.80322,0.80401,64000000.0
2008-03-10 21:25:00,0.80422,0.8046,0.80386,0.80425,60800000.0
2008-03-10 21:30:00,0.80448,0.8047,0.80344,0.8041,72800000.0
2008-03-10 21:35:00,0.80394,0.80428,0.80353,0.80369,68200000.0
2008-03-10 21:40:00,0.80361,0.80361,0.8033,0.80341,73000000.0
2008-03-10 21:45:00,0.80362,0.80372,0.80326,0.80355,70400000.0
2008-03-10 21:50:00,0.80353,0.80384,0.80285,0.80291,58000000.0
2008-03-10 21:55:00,0.80303,0.80344,0.80269,0.80281,120400000.0
2008-03-10 22:00:00,0.80326,0.80413,0.80326,0.80413,80400000.0
2008-03-10 22:05:00,0.80429,0.80471,0.80402,0.80402,104000000.0
2008-03-10 22:10:00,0.80406,0.80414,0.8038,0.8039,80400000.0
2008-03-10 22:15:00,0.80375,0.80407,0.8031,0.80356,62400000.0
2008-03-10 22:20:00,0.80323,0.80345,0.80258,0.80286,64000000.0
2008-03-10 22:25:00,0.80324,0.80324,0.80277,0.80292,85600000.0
2008-03-10 22:30:00,0.80305,0.80358,0.80301,0.80333,80000000.0
2008-03-10 22:35:00,0.80327,0.80327,0.80278,0.80303,88000000.0
2008-03-10 22:40:00,0.80275,0.80401,0.80241,0.80357,66000000.0
2008-03-10 22:45:00,0.80376,0.8039,0.80333,0.80349,65600000.0
2008-03-10 22:50:00,0.80364,0.80364,0.80277,0.80336,58000000.0
2008-03-10 22:55:00,0.80292,0.8033,0.80247,0.8033,42600000.0
2008-03-10 23:00:00,0.8031,0.80332,0.80289,0.80332,86400000.0
2008-03-10 23:05:00,0.80346,0.80392,0.80332,0.80392,60800000.0
2008-03-10 23:10:00,0.804,0.80494,0.80374,0.80491,64000000.0
2008-03-10 23:15:00,0.80484,0.80489,0.80463,0.80476,57600000.0
2008-03-10 23:20:00,0.80474,0.8048,0.8038,0.80474,59200000.0
2008-03-10 23:25:00,0.80469,0.80503,0.8045,0.80495,63400000.0
2008-03-10 23:30:00,0.80474,0.80491,0.80385,0.80449,85200000.0
2008-03-10 23:35:00,0.8046,0.8046,0.80351,0.80351,68800000.0
2008-03-10 23:40:00,0.80347,0.80417,0.80308,0.80406,62400000.0
2008-03-10 23:45:00,0.80423,0.80432,0.80374,0.8039,49600000.0
2008-03-10 23:50:00,0.80439,0.80456,0.80363,0.80363,68800000.0
2008-03-10 23:55:00,0.80341,0.80368,0.80226,0.80351,82000000.0
2008-03-11 00:00:00,0.80372,0.8041,0.80366,0.80366,67200000.0
2008-03-11 00:05:00,0.80396,0.80434,0.80351,0.80351,58000000.0
2008-03-11 00:10:00,0.80369,0.8041,0.80369,0.80409,62400000.0
2008-03-11 00:15:00,0.80387,0.80387,0.80333,0.80346,73600000.0
2008-03-11 00:20:00,0.80341,0.80354,0.80295,0.80334,60800000.0
2008-03-11 00:25:00,0.80293,0.80375,0.80283,0.80371,65600000.0
2008-03-11 00:30:00,0.80356,0.80415,0.80354,0.80354,82000000.0
2008-03-11 00:35:00,0.80413,0.80413,0.80333,0.80337,56000000.0
2008-03-11 00:40:00,0.80278,0.80333,0.80249,0.80333,70400000.0
2008-03-11 00:45:00,0.8033,0.80365,0.80271,0.80365,68800000.0
2008-03-11 00:50:00,0.8034,0.80376,0.80309,0.80371,57600000.0
2008-03-11 00:55:00,0.80374,0.80447,0.80315,0.80411,64000000.0
2008-03-11 01:00:00,0.80414,0.80467,0.80411,0.80462,68800000.0
2008-03-11 01:05:00,0.8046,0.80476,0.80417,0.8042,60800000.0
2008-03-11 01:10:00,0.80416,0.80434,0.80371,0.8038,53200000.0
2008-03-11 01:15:00,0.80384,0.80438,0.80382,0.8041,70400000.0
2008-03-11 01:20:00,0.80411,0.80431,0.80342,0.80401,62400000.0
2008-03-11 01:25:00,0.80389,0.80394,0.80304,0.80356,73000000.0
2008-03-11 01:30:00,0.80282,0.80359,0.80282,0.80351,62400000.0
2008-03-11 01:35:00,0.80322,0.80355,0.80247,0.80326,74400000.0
2008-03-11 01:40:00,0.80325,0.80329,0.8023,0.80239,61200000.0
2008-03-11 01:45:00,0.80254,0.80289,0.80181,0.80289,67600000.0
2008-03-11 01:50:00,0.80315,0.80349,0.80228,0.80277,66600000.0
2008-03-11 01:55:00,0.80263,0.80327,0.80256,0.80306,100800000.0
2008-03-11 02:00:00,0.80288,0.80288,0.80151,0.80177,71800000.0
2008-03-11 02:05:00,0.80201,0.80281,0.80201,0.80243,68800000.0
2008-03-11 02:10:00,0.80238,0.80282,0.80238,0.8028,72000000.0
2008-03-11 02:15:00,0.80278,0.80307,0.80266,0.80304,62400000.0
2008-03-11 02:20:00,0.80299,0.80373,0.80299,0.80358,65600000.0
2008-03-11 02:25:00,0.80325,0.80365,0.80218,0.80313,56000000.0
2008-03-11 02:30:00,0.80321,0.80353,0.80317,0.80322,70400000.0
2008-03-11 02:35:00,0.80326,0.80338,0.8031,0.80321,66800000.0
2008-03-11 02:40:00,0.80336,0.80381,0.80331,0.80332,67200000.0
2008-03-11 02:45:00,0.8028,0.80395,0.80272,0.80383,74000000.0
2008-03-11 02:50:00,0.80384,0.80388,0.80319,0.80361,57000000.0
2008-03-11 02:55:00,0.8036,0.80375,0.80308,0.80314,64000000.0
2008-03-11 03:00:00,0.80332,0.80348,0.80313,0.80346,77800000.0
2008-03-11 03:05:00,0.80342,0.80357,0.8032,0.80345,59200000.0
2008-03-11 03:10:00,0.80335,0.80363,0.80309,0.80313,68800000.0
2008-03-11 03:15:00,0.8028,0.80309,0.80224,0.80309,66000000.0
2008-03-11 03:20:00,0.80302,0.80324,0.80258,0.80286,58000000.0
2008-03-11 03:25:00,0.80336,0.80351,0.80269,0.80307,64400000.0
2008-03-11 03:30:00,0.80359,0.80395,0.80344,0.80347,69600000.0
2008-03-11 03:35:00,0.80325,0.80416,0.80325,0.80359,58000000.0
2008-03-11 03:40:00,0.80372,0.80468,0.80345,0.80468,59200000.0
2008-03-11 03:45:00,0.80475,0.80475,0.80415,0.80422,60800000.0
2008-03-11 03:50:00,0.80421,0.80471,0.80409,0.80459,60800000.0
2008-03-11 03:55:00,0.80451,0.80485,0.8044,0.80456,70800000.0
2008-03-11 04:00:00,0.80466,0.80523,0.80464,0.80512,71200000.0
2008-03-11 04:05:00,0.80504,0.80504,0.80423,0.80446,57600000.0
2008-03-11 04:10:00,0.80443,0.80476,0.8032,0.80472,51200000.0
2008-03-11 04:15:00,0.80496,0.80548,0.80484,0.8053,69000000.0
2008-03-11 04:20:00,0.80522,0.80522,0.80433,0.80433,65600000.0
2008-03-11 04:25:00,0.8044,0.8048,0.8044,0.80455,67200000.0
2008-03-11 04:30:00,0.80443,0.80452,0.80434,0.80452,62400000.0
2008-03-11 04:35:00,0.80442,0.80454,0.80391,0.80414,69200000.0
2008-03-11 04:40:00,0.80415,0.80492,0.80415,0.80477,65600000.0
2008-03-11 04:45:00,0.80508,0.80511,0.8048,0.8049,64000000.0
2008-03-11 04:50:00,0.80501,0.8052,0.80376,0.80489,57600000.0
2008-03-11 04:55:00,0.80499,0.80523,0.80491,0.80513,59200000.0
2008-03-11 05:00:00,0.80457,0.80519,0.80438,0.80519,61600000.0
2008-03-11 05:05:00,0.80536,0.80537,0.80492,0.80508,65600000.0
2008-03-11 05:10:00,0.80495,0.80495,0.80433,0.8048,70400000.0
2008-03-11 05:15:00,0.8048,0.80508,0.80469,0.80508,46400000.0
2008-03-11 05:20:00,0.80523,0.8054,0.80451,0.80458,64000000.0
2008-03-11 05:25:00,0.80468,0.80534,0.80464,0.80525,66600000.0
2008-03-11 05:30:00,0.80532,0.80582,0.80484,0.80574,69200000.0
2008-03-11 05:35:00,0.80566,0.80566,0.80525,0.80534,65600000.0
2008-03-11 05:40:00,0.80538,0.80547,0.80489,0.80522,59600000.0
2008-03-11 05:45:00,0.80535,0.80537,0.80387,0.80467,65600000.0
2008-03-11 05:50:00,0.80467,0.80496,0.80426,0.80447,59200000.0
2008-03-11 05:55:00,0.8049,0.80509,0.80447,0.805,77200000.0
2008-03-11 06:00:00,0.8046,0.80533,0.80441,0.8053,64000000.0
2008-03-11 06:05:00,0.80533,0.80533,0.80425,0.80439,74600000.0
2008-03-11 06:10:00,0.80503,0.80516,0.80475,0.80488,44800000.0
2008-03-11 06:15:00,0.80499,0.80499,0.80451,0.80498,64400000.0
2008-03-11 06:20:00,0.8048,0.80542,0.80441,0.80533,70400000.0
2008-03-11 06:25:00,0.80532,0.80537,0.80439,0.80512,62400000.0
2008-03-11 06:30:00,0.80504,0.80519,0.80476,0.80519,63400000.0
2008-03-11 06:35:00,0.80535,0.80544,0.80504,0.80515,70400000.0
2008-03-11 06:40:00,0.80519,0.80552,0.80513,0.8054,70400000.0
2008-03-11 06:45:00,0.80552,0.8062,0.8051,0.8062,59200000.0
2008-03-11 06:50:00,0.80599,0.80676,0.80595,0.80675,69600000.0
2008-03-11 06:55:00,0.80706,0.80802,0.8068,0.80789,63400000.0
2008-03-11 07:00:00,0.8078,0.8078,0.80726,0.80735,59600000.0
2008-03-11 07:05:00,0.8074,0.80748,0.80724,0.80739,60800000.0
2008-03-11 07:10:00,0.80762,0.80797,0.80741,0.80774,68200000.0
2008-03-11 07:15:00,0.8078,0.80825,0.80776,0.80825,69800000.0
2008-03-11 07:20:00,0.80822,0.80864,0.80822,0.80827,60800000.0
2008-03-11 07:25:00,0.80831,0.80838,0.80732,0.80838,72000000.0
2008-03-11 07:30:00,0.8083,0.80833,0.80786,0.80786,64000000.0
2008-03-11 07:35:00,0.80785,0.8079,0.80741,0.80746,65600000.0
2008-03-11 07:40:00,0.80749,0.80792,0.80749,0.80792,68000000.0
2008-03-11 07:45:00,0.80797,0.8083,0.80773,0.80829,67000000.0
2008-03-11 07:50:00,0.80841,0.80896,0.80835,0.80856,62800000.0
2008-03-11 07:55:00,0.80868,0.8095,0.80845,0.80944,67600000.0
2008-03-11 08:00:00,0.80959,0.8096,0.80881,0.80906,68800000.0
2008-03-11 08:05:00,0.80897,0.80921,0.80854,0.80886,73600000.0
2008-03-11 08:10:00,0.80896,0.80957,0.80896,0.80941,63800000.0
2008-03-11 08:15:00,0.80942,0.80962,0.80908,0.80954,62400000.0
2008-03-11 08:20:00,0.80956,0.80976,0.80936,0.80964,66000000.0
2008-03-11 08:25:00,0.80987,0.81014,0.80946,0.80965,65600000.0
2008-03-11 08:30:00,0.8098,0.80984,0.80927,0.80942,68200000.0
2008-03-11 08:35:00,0.80935,0.80954,0.80916,0.80928,56400000.0
2008-03-11 08:40:00,0.80931,0.80932,0.80793,0.80868,57600000.0
2008-03-11 08:45:00,0.80859,0.80894,0.80859,0.80877,67200000.0
2008-03-11 08:50:00,0.80886,0.80951,0.80869,0.80928,59200000.0
2008-03-11 08:55:00,0.80945,0.80995,0.80935,0.80995,67200000.0
2008-03-11 09:00:00,0.80989,0.81099,0.80977,0.81063,67200000.0
2008-03-11 09:05:00,0.81049,0.8105,0.80972,0.80995,80800000.0
2008-03-11 09:10:00,0.80966,0.81061,0.8092,0.81036,64400000.0
2008-03-11 09:15:00,0.81019,0.81019,0.80954,0.80956,73600000.0
2008-03-11 09:20:00,0.80932,0.8096,0.80925,0.80941,65400000.0
2008-03-11 09:25:00,0.80947,0.80951,0.80929,0.80941,70400000.0
2008-03-11 09:30:00,0.80939,0.81009,0.80852,0.80997,74600000.0
2008-03-11 09:35:00,0.80996,0.8101,0.80958,0.8101,65400000.0
2008-03-11 09:40:00,0.80981,0.8104,0.80962,0.8103,64400000.0
2008-03-11 09:45:00,0.8104,0.81072,0.81029,0.81049,57600000.0
2008-03-11 09:50:00,0.8106,0.8106,0.80981,0.80998,67200000.0
2008-03-11 09:55:00,0.80984,0.81097,0.80967,0.81097,69200000.0
2008-03-11 10:00:00,0.81112,0.81134,0.81088,0.81088,62800000.0
2008-03-11 10:05:00,0.8107,0.81075,0.81008,0.81035,64400000.0
2008-03-11 10:10:00,0.81033,0.81085,0.81025,0.81064,68800000.0
2008-03-11 10:15:00,0.81053,0.81106,0.81053,0.81084,72000000.0
2008-03-11 10:20:00,0.81079,0.81089,0.81061,0.81072,68200000.0
2008-03-11 10:25:00,0.81101,0.81154,0.81077,0.81108,65600000.0
2008-03-11 10:30:00,0.81108,0.81112,0.81072,0.8108,59200000.0
2008-03-11 10:35:00,0.81054,0.81074,0.81002,0.81034,67200000.0
2008-03-11 10:40:00,0.81069,0.81094,0.81049,0.81065,67200000.0
2008-03-11 10:45:00,0.81052,0.8106,0.81,0.81051,66000000.0
2008-03-11 10:50:00,0.81058,0.81063,0.81007,0.81007,62400000.0
2008-03-11 10:55:00,0.81006,0.81042,0.80987,0.81025,67600000.0
2008-03-11 11:00:00,0.8103,0.81048,0.80999,0.81038,66000000.0
2008-03-11 11:05:00,0.81047,0.81205,0.80994,0.81205,57600000.0
2008-03-11 11:10:00,0.81179,0.81261,0.81161,0.81258,76800000.0
2008-03-11 11:15:00,0.81227,0.81227,0.81131,0.81166,70800000.0
2008-03-11 11:20:00,0.81168,0.81195,0.81105,0.81195,72000000.0
2008-03-11 11:25:00,0.81192,0.81224,0.81188,0.81192,62400000.0
2008-03-11 11:30:00,0.81227,0.81253,0.81214,0.81253,70800000.0
2008-03-11 11:35:00,0.8126,0.81279,0.81234,0.81238,68800000.0
2008-03-11 11:40:00,0.81225,0.81328,0.81207,0.81308,62200000.0
2008-03-11 11:45:00,0.81307,0.81359,0.81292,0.81292,69200000.0
2008-03-11 11:50:00,0.81288,0.81295,0.81199,0.81218,72000000.0
2008-03-11 11:55:00,0.81225,0.81323,0.81204,0.81315,67600000.0
2008-03-11 12:00:00,0.81301,0.81301,0.81243,0.81283,70400000.0
2008-03-11 12:05:00,0.81283,0.81286,0.81213,0.8122,70400000.0
2008-03-11 12:10:00,0.81206,0.81258,0.81197,0.81246,79200000.0
2008-03-11 12:15:00,0.81244,0.81244,0.81196,0.81198,67000000.0
2008-03-11 12:20:00,0.81196,0.81203,0.81103,0.81123,67800000.0
2008-03-11 12:25:00,0.81133,0.81221,0.81126,0.81205,60800000.0
2008-03-11 12:30:00,0.81198,0.81214,0.81162,0.81208,67200000.0
2008-03-11 12:35:00,0.81209,0.81221,0.81133,0.81173,73600000.0
2008-03-11 12:40:00,0.81205,0.81215,0.81074,0.81087,64400000.0
2008-03-11 12:45:00,0.81098,0.81112,0.81057,0.81097,62800000.0
2008-03-11 12:50:00,0.81132,0.81132,0.81041,0.81125,72000000.0
2008-03-11 12:55:00,0.81115,0.81128,0.81012,0.8112,61800000.0
2008-03-11 13:00:00,0.81123,0.81181,0.811,0.81181,67000000.0
2008-03-11 13:05:00,0.81174,0.81195,0.81131,0.81144,67200000.0
2008-03-11 13:10:00,0.81149,0.81215,0.81149,0.81169,57000000.0
2008-03-11 13:15:00,0.81215,0.81239,0.81204,0.81227,61600000.0
2008-03-11 13:20:00,0.8122,0.81222,0.81194,0.8122,75200000.0
2008-03-11 13:25:00,0.81234,0.81234,0.81124,0.81182,66400000.0
2008-03-11 13:30:00,0.81196,0.81217,0.81192,0.81209,104000000.0
2008-03-11 13:35:00,0.81217,0.81296,0.81217,0.81287,124800000.0
2008-03-11 13:40:00,0.81279,0.81327,0.81279,0.81312,141200000.0
2008-03-11 13:45:00,0.81308,0.81322,0.81264,0.81267,122000000.0
2008-03-11 13:50:00,0.81258,0.81311,0.8123,0.813,157600000.0
2008-03-11 13:55:00,0.81296,0.81361,0.81295,0.81357,129600000.0
2008-03-11 14:00:00,0.81359,0.81359,0.8131,0.8131,171200000.0
2008-03-11 14:05:00,0.81296,0.81309,0.81256,0.81256,150200000.0
2008-03-11 14:10:00,0.8127,0.81278,0.81215,0.81269,116000000.0
2008-03-11 14:15:00,0.81221,0.81231,0.81202,0.81207,186400000.0
2008-03-11 14:20:00,0.81218,0.81255,0.81214,0.81252,138400000.0
2008-03-11 14:25:00,0.81266,0.81285,0.81217,0.81263,106600000.0
2008-03-11 14:30:00,0.8127,0.81827,0.8127,0.81765,208800000.0
2008-03-11 14:35:00,0.81788,0.82168,0.81788,0.82167,182800000.0
2008-03-11 14:40:00,0.8216,0.82252,0.82153,0.82252,244800000.0
2008-03-11 14:45:00,0.82256,0.82448,0.82256,0.8239,151400000.0
2008-03-11 14:50:00,0.82388,0.8261,0.82365,0.82547,132800000.0
2008-03-11 14:55:00,0.82546,0.82574,0.82392,0.82392,102400000.0
2008-03-11 15:00:00,0.82385,0.82385,0.82283,0.82353,154400000.0
2008-03-11 15:05:00,0.82368,0.82555,0.82365,0.8255,122000000.0
2008-03-11 15:10:00,0.82525,0.82532,0.82371,0.8238,228000000.0
2008-03-11 15:15:00,0.82399,0.82432,0.82363,0.82401,92600000.0
2008-03-11 15:20:00,0.82389,0.82389,0.82224,0.82281,164800000.0
2008-03-11 15:25:00,0.82286,0.82317,0.82221,0.82312,194800000.0
2008-03-11 15:30:00,0.82202,0.82333,0.82196,0.82311,251600000.0
2008-03-11 15:35:00,0.82322,0.82325,0.82251,0.82267,198800000.0
2008-03-11 15:40:00,0.82256,0.82293,0.82249,0.82278,206400000.0
2008-03-11 15:45:00,0.82269,0.8228,0.82135,0.82164,125200000.0
2008-03-11 15:50:00,0.82168,0.82173,0.8208,0.821,89600000.0
2008-03-11 15:55:00,0.82101,0.82191,0.82095,0.82175,143400000.0
2008-03-11 16:00:00,0.82167,0.82214,0.82158,0.82205,238000000.0
2008-03-11 16:05:00,0.82224,0.82249,0.82162,0.822,200600000.0
2008-03-11 16:10:00,0.82243,0.82378,0.82237,0.82378,208400000.0
2008-03-11 16:15:00,0.82389,0.82398,0.82346,0.82389,171000000.0
2008-03-11 16:20:00,0.82398,0.82439,0.82341,0.82439,200000000.0
2008-03-11 16:25:00,0.82456,0.82524,0.82439,0.82452,171400000.0
2008-03-11 16:30:00,0.82447,0.8259,0.82447,0.82536,170400000.0
2008-03-11 16:35:00,0.82517,0.82591,0.82502,0.82576,224800000.0
2008-03-11 16:40:00,0.82544,0.82602,0.82536,0.82602,115000000.0
2008-03-11 16:45:00,0.8261,0.82628,0.82585,0.82628,316000000.0
2008-03-11 16:50:00,0.82622,0.82662,0.82563,0.82648,155000000.0
2008-03-11 16:55:00,0.82647,0.82764,0.82635,0.82758,196800000.0
2008-03-11 17:00:00,0.82756,0.82797,0.82696,0.82788,232800000.0
2008-03-11 17:05:00,0.82784,0.82784,0.82746,0.82758,183600000.0
2008-03-11 17:10:00,0.82751,0.82768,0.82711,0.82711,145000000.0
2008-03-11 17:15:00,0.82691,0.82691,0.82534,0.82561,104000000.0
2008-03-11 17:20:00,0.82563,0.82572,0.82513,0.82572,123600000.0
2008-03-11 17:25:00,0.82583,0.82718,0.82583,0.82718,197600000.0
2008-03-11 17:30:00,0.82708,0.82805,0.82706,0.828,371400000.0
2008-03-11 17:35:00,0.82792,0.82796,0.82714,0.82741,205200000.0
2008-03-11 17:40:00,0.82737,0.82761,0.82664,0.82676,227200000.0
2008-03-11 17:45:00,0.82674,0.82674,0.82491,0.82529,306000000.0
2008-03-11 17:50:00,0.82536,0.82536,0.82322,0.82336,259600000.0
2008-03-11 17:55:00,0.82337,0.82357,0.82236,0.82236,268000000.0
2008-03-11 18:00:00,0.82239,0.82395,0.82239,0.82394,232200000.0
2008-03-11 18:05:00,0.82389,0.82526,0.82389,0.82525,320000000.0
2008-03-11 18:10:00,0.82551,0.82628,0.82531,0.82628,132000000.0
2008-03-11 18:15:00,0.82626,0.82627,0.82569,0.8258,227800000.0
2008-03-11 18:20:00,0.8258,0.82583,0.82511,0.82557,231800000.0
2008-03-11 18:25:00,0.82561,0.82569,0.82442,0.82468,146400000.0
2008-03-11 18:30:00,0.82472,0.82485,0.82416,0.82421,207800000.0
2008-03-11 18:35:00,0.82417,0.82444,0.82341,0.82341,176000000.0
2008-03-11 18:40:00,0.82346,0.82388,0.82334,0.82379,177000000.0
2008-03-11 18:45:00,0.82389,0.82389,0.8221,0.8222,136800000.0
2008-03-11 18:50:00,0.82228,0.82326,0.82228,0.82274,146400000.0
2008-03-11 18:55:00,0.82296,0.82407,0.82296,0.82401,145600000.0
2008-03-11 19:00:00,0.8241,0.82583,0.8241,0.82583,134400000.0
2008-03-11 19:05:00,0.82586,0.82601,0.82516,0.82524,253000000.0
2008-03-11 19:10:00,0.82529,0.82654,0.8252,0.8264,123600000.0
2008-03-11 19:15:00,0.82617,0.82641,0.82527,0.82641,83600000.0
2008-03-11 19:20:00,0.82642,0.82647,0.82536,0.82536,116400000.0
2008-03-11 19:25:00,0.82527,0.82635,0.82501,0.82635,128400000.0
2008-03-11 19:30:00,0.82656,0.8268,0.82628,0.82676,86800000.0
2008-03-11 19:35:00,0.82667,0.82682,0.82609,0.82682,108200000.0
2008-03-11 19:40:00,0.82681,0.82702,0.82613,0.82617,93200000.0
2008-03-11 19:45:00,0.82634,0.82646,0.82603,0.82633,94200000.0
2008-03-11 19:50:00,0.82629,0.82647,0.82582,0.82647,75200000.0
2008-03-11 19:55:00,0.82647,0.82726,0.82647,0.82708,60800000.0
2008-03-11 20:00:00,0.82707,0.82785,0.82678,0.82757,74000000.0
2008-03-11 20:05:00,0.82771,0.82846,0.82766,0.82813,67200000.0
2008-03-11 20:10:00,0.82799,0.82802,0.82745,0.82759,86200000.0
2008-03-11 20:15:00,0.82754,0.82817,0.82748,0.82807,73800000.0
2008-03-11 20:20:00,0.82804,0.82805,0.82755,0.82764,78800000.0
2008-03-11 20:25:00,0.82753,0.82779,0.82742,0.82756,62400000.0
2008-03-11 20:30:00,0.82768,0.82777,0.8274,0.82771,59600000.0
2008-03-11 20:35:00,0.82779,0.82832,0.82768,0.82781,59200000.0
2008-03-11 20:40:00,0.82806,0.8281,0.82754,0.82775,67600000.0
2008-03-11 20:45:00,0.82783,0.82783,0.82725,0.82737,77200000.0
2008-03-11 20:50:00,0.82733,0.8278,0.82716,0.82775,64800000.0
2008-03-11 20:55:00,0.82771,0.82809,0.82705,0.82802,72400000.0
2008-03-11 21:00:00,0.828,0.82874,0.82796,0.82871,63400000.0
2008-03-11 21:05:00,0.82863,0.82919,0.82841,0.82911,72000000.0
2008-03-11 21:10:00,0.82898,0.82924,0.82863,0.82924,64000000.0
2008-03-11 21:15:00,0.82905,0.82905,0.82798,0.82812,49600000.0
2008-03-11 21:20:00,0.82815,0.82848,0.82741,0.82815,64000000.0
2008-03-11 21:25:00,0.82828,0.82901,0.82822,0.82863,61200000.0
2008-03-11 21:30:00,0.82867,0.82879,0.82728,0.82747,72000000.0
2008-03-11 21:35:00,0.82768,0.828,0.82756,0.828,68800000.0
2008-03-11 21:40:00,0.82813,0.82819,0.82791,0.82793,73600000.0
2008-03-11 21:45:00,0.82782,0.82782,0.82703,0.82719,70800000.0
2008-03-11 21:50:00,0.82708,0.82772,0.82696,0.8277,58000000.0
2008-03-11 21:55:00,0.82771,0.82865,0.82766,0.82865,120000000.0
2008-03-11 22:00:00,0.82893,0.83023,0.82877,0.83023,86400000.0
2008-03-11 22:05:00,0.83037,0.83077,0.83024,0.83071,104000000.0
2008-03-11 22:10:00,0.83077,0.83114,0.83055,0.83081,79800000.0
2008-03-11 22:15:00,0.83007,0.83098,0.83007,0.83052,62400000.0
2008-03-11 22:20:00,0.83051,0.83058,0.82985,0.83052,64000000.0
2008-03-11 22:25:00,0.83056,0.8307,0.83003,0.83013,84800000.0
2008-03-11 22:30:00,0.83044,0.83048,0.82975,0.83029,91600000.0
2008-03-11 22:35:00,0.83002,0.83032,0.82965,0.83024,88000000.0
2008-03-11 22:40:00,0.83028,0.83113,0.82965,0.83055,66000000.0
2008-03-11 22:45:00,0.83016,0.83072,0.82996,0.83014,75000000.0
2008-03-11 22:50:00,0.83033,0.83035,0.83004,0.83006,70400000.0
2008-03-11 22:55:00,0.83009,0.83018,0.82966,0.82988,71400000.0
2008-03-11 23:00:00,0.8298,0.82982,0.82954,0.82982,65600000.0
2008-03-11 23:05:00,0.82981,0.83119,0.82981,0.83108,64000000.0
2008-03-11 23:10:00,0.83119,0.83119,0.83039,0.8305,65200000.0
2008-03-11 23:15:00,0.83065,0.83093,0.8304,0.83086,62400000.0
2008-03-11 23:20:00,0.83091,0.83131,0.83071,0.83128,49000000.0
2008-03-11 23:25:00,0.83123,0.83134,0.83046,0.83134,64400000.0
2008-03-11 23:30:00,0.83133,0.83196,0.83095,0.83178,85200000.0
2008-03-11 23:35:00,0.83177,0.83177,0.83047,0.83058,69600000.0
2008-03-11 23:40:00,0.83075,0.83117,0.83075,0.83106,62400000.0
2008-03-11 23:45:00,0.83047,0.83126,0.83047,0.8307,60800000.0
2008-03-11 23:50:00,0.83027,0.83047,0.83009,0.83013,68800000.0
2008-03-11 23:55:00,0.83015,0.8311,0.82924,0.83109,69600000.0
2008-03-12 00:00:00,0.83121,0.83139,0.83039,0.83039,67200000.0
2008-03-12 00:05:00,0.83057,0.83088,0.83033,0.83062,57600000.0
2008-03-12 00:10:00,0.83089,0.83182,0.83089,0.83173,62400000.0
2008-03-12 00:15:00,0.83149,0.83224,0.83141,0.83202,74000000.0
2008-03-12 00:20:00,0.83202,0.83237,0.83181,0.83212,60200000.0
2008-03-12 00:25:00,0.8321,0.8321,0.83132,0.83132,65000000.0
2008-03-12 00:30:00,0.83111,0.83129,0.83035,0.8312,81600000.0
2008-03-12 00:35:00,0.83119,0.83119,0.83063,0.83069,56000000.0
2008-03-12 00:40:00,0.83065,0.83065,0.83018,0.83043,71200000.0
2008-03-12 00:45:00,0.82969,0.83038,0.82969,0.82972,68200000.0
2008-03-12 00:50:00,0.82956,0.8297,0.82909,0.8293,57000000.0
2008-03-12 00:55:00,0.82966,0.82986,0.82903,0.8295,51600000.0
2008-03-12 01:00:00,0.82954,0.82954,0.82853,0.82853,69200000.0
2008-03-12 01:05:00,0.82839,0.82886,0.82827,0.82827,62400000.0
2008-03-12 01:10:00,0.82806,0.82817,0.828,0.82806,30400000.0
2008-03-12 01:15:00,0.8272,0.82817,0.82715,0.82808,70800000.0
2008-03-12 01:20:00,0.82812,0.82829,0.82751,0.8279,62400000.0
2008-03-12 01:25:00,0.82827,0.82829,0.82749,0.82813,73800000.0
2008-03-12 01:30:00,0.82811,0.82818,0.82753,0.82767,62400000.0
2008-03-12 01:35:00,0.82762,0.82789,0.82695,0.82776,73600000.0
2008-03-12 01:40:00,0.82778,0.82807,0.82756,0.82799,66400000.0
2008-03-12 01:45:00,0.82804,0.82804,0.82765,0.82789,67200000.0
2008-03-12 01:50:00,0.82785,0.82804,0.827,0.82796,59200000.0
2008-03-12 01:55:00,0.82786,0.82786,0.82735,0.82735,101200000.0
2008-03-12 02:00:00,0.82717,0.82771,0.82698,0.82728,72400000.0
2008-03-12 02:05:00,0.82772,0.82772,0.82715,0.8272,68800000.0
2008-03-12 02:10:00,0.82702,0.82731,0.82662,0.82726,72400000.0
2008-03-12 02:15:00,0.82721,0.82725,0.82645,0.82712,61800000.0
2008-03-12 02:20:00,0.82703,0.82711,0.82644,0.82687,66400000.0
2008-03-12 02:25:00,0.82694,0.827,0.82595,0.8269,43200000.0
2008-03-12 02:30:00,0.82632,0.8271,0.82631,0.82691,66000000.0
2008-03-12 02:35:00,0.82682,0.82687,0.82634,0.82642,55200000.0
2008-03-12 02:40:00,0.82641,0.82641,0.82553,0.82553,66600000.0
2008-03-12 02:45:00,0.826,0.82648,0.82552,0.82648,73600000.0
2008-03-12 02:50:00,0.82657,0.82664,0.82577,0.82578,57600000.0
2008-03-12 02:55:00,0.82566,0.82573,0.82498,0.82498,64000000.0
2008-03-12 03:00:00,0.82555,0.82566,0.82499,0.82527,79200000.0
2008-03-12 03:05:00,0.82528,0.82535,0.82442,0.8252,59200000.0
2008-03-12 03:10:00,0.82519,0.82524,0.82491,0.8251,68800000.0
2008-03-12 03:15:00,0.82512,0.82605,0.8251,0.82605,64400000.0
2008-03-12 03:20:00,0.82605,0.82691,0.82605,0.82691,58400000.0
2008-03-12 03:25:00,0.82654,0.82713,0.82632,0.82709,64000000.0
2008-03-12 03:30:00,0.82709,0.82761,0.82709,0.8273,51600000.0
2008-03-12 03:35:00,0.82712,0.82789,0.82692,0.82692,58400000.0
2008-03-12 03:40:00,0.82691,0.82712,0.82676,0.82706,60000000.0
2008-03-12 03:45:00,0.82621,0.82726,0.82621,0.82703,48000000.0
2008-03-12 03:50:00,0.82715,0.82723,0.82698,0.82713,61600000.0
2008-03-12 03:55:00,0.82734,0.82734,0.8264,0.82701,62200000.0
2008-03-12 04:00:00,0.82703,0.82731,0.8266,0.82719,54400000.0
2008-03-12 04:05:00,0.8269,0.82743,0.82638,0.82725,57600000.0
2008-03-12 04:10:00,0.82693,0.82764,0.82646,0.82694,56400000.0
2008-03-12 04:15:00,0.82704,0.82704,0.82614,0.8268,68800000.0
2008-03-12 04:20:00,0.82654,0.82694,0.82617,0.82617,65600000.0
2008-03-12 04:25:00,0.82684,0.82684,0.8264,0.8265,67200000.0
2008-03-12 04:30:00,0.82652,0.82655,0.82608,0.82624,62800000.0
2008-03-12 04:35:00,0.82572,0.8265,0.82572,0.82641,68800000.0
2008-03-12 04:40:00,0.82627,0.82634,0.82599,0.82608,51200000.0
2008-03-12 04:45:00,0.8253,0.82613,0.8253,0.82592,64000000.0
2008-03-12 04:50:00,0.82593,0.82616,0.82465,0.82559,57600000.0
2008-03-12 04:55:00,0.82575,0.82675,0.82574,0.82668,70400000.0
2008-03-12 05:00:00,0.82673,0.82703,0.82607,0.82691,60800000.0
2008-03-12 05:05:00,0.82676,0.82691,0.8261,0.82659,65600000.0
2008-03-12 05:10:00,0.82662,0.82711,0.82634,0.82705,70000000.0
2008-03-12 05:15:00,0.82701,0.82701,0.82598,0.82639,63200000.0
2008-03-12 05:20:00,0.82683,0.82687,0.82663,0.82671,64000000.0
2008-03-12 05:25:00,0.82669,0.82708,0.82659,0.82708,67600000.0
2008-03-12 05:30:00,0.82711,0.82713,0.82662,0.82673,68800000.0
2008-03-12 05:35:00,0.82637,0.82689,0.82606,0.82686,59600000.0
2008-03-12 05:40:00,0.82693,0.82693,0.82643,0.82649,59600000.0
2008-03-12 05:45:00,0.82632,0.82691,0.8257,0.82665,66400000.0
2008-03-12 05:50:00,0.82694,0.82694,0.82631,0.82668,58800000.0
2008-03-12 05:55:00,0.82675,0.82682,0.82621,0.82633,76800000.0
2008-03-12 06:00:00,0.82666,0.82666,0.82553,0.82555,48000000.0
2008-03-12 06:05:00,0.826,0.82664,0.82597,0.82664,75200000.0
2008-03-12 06:10:00,0.82662,0.82666,0.82581,0.82655,57600000.0
2008-03-12 06:15:00,0.82688,0.82728,0.8268,0.82723,64000000.0
2008-03-12 06:20:00,0.82702,0.82732,0.82689,0.82726,70400000.0
2008-03-12 06:25:00,0.82727,0.82727,0.82619,0.82696,62800000.0
2008-03-12 06:30:00,0.82698,0.82703,0.82617,0.82665,59200000.0
2008-03-12 06:35:00,0.82689,0.8271,0.82684,0.82703,57600000.0
2008-03-12 06:40:00,0.8272,0.82726,0.82627,0.82692,69800000.0
2008-03-12 06:45:00,0.82689,0.82707,0.82663,0.82707,59200000.0
2008-03-12 06:50:00,0.82698,0.82711,0.82653,0.82676,68200000.0
2008-03-12 06:55:00,0.82702,0.82737,0.827,0.82705,69200000.0
2008-03-12 07:00:00,0.82701,0.82704,0.8263,0.82688,59600000.0
2008-03-12 07:05:00,0.82691,0.82704,0.82681,0.82703,61200000.0
2008-03-12 07:10:00,0.82695,0.82727,0.82684,0.82718,68200000.0
2008-03-12 07:15:00,0.82729,0.82762,0.82729,0.82729,70400000.0
2008-03-12 07:20:00,0.82716,0.8273,0.82677,0.8269,60800000.0
2008-03-12 07:25:00,0.82698,0.82698,0.82563,0.82665,72000000.0
2008-03-12 07:30:00,0.82677,0.82734,0.82677,0.8272,64000000.0
2008-03-12 07:35:00,0.82721,0.82756,0.82719,0.82743,65600000.0
2008-03-12 07:40:00,0.82744,0.82756,0.82717,0.82735,67200000.0
2008-03-12 07:45:00,0.82752,0.82763,0.82707,0.82745,67000000.0
2008-03-12 07:50:00,0.82744,0.82772,0.8267,0.82732,61800000.0
2008-03-12 07:55:00,0.82731,0.8276,0.82699,0.8276,67200000.0
2008-03-12 08:00:00,0.82778,0.82889,0.82774,0.82883,69200000.0
2008-03-12 08:05:00,0.82853,0.82873,0.82831,0.82873,73600000.0
2008-03-12 08:10:00,0.8288,0.82897,0.82847,0.82867,64400000.0
2008-03-12 08:15:00,0.82859,0.82882,0.8282,0.82845,62800000.0
2008-03-12 08:20:00,0.82847,0.82888,0.8283,0.82869,65600000.0
2008-03-12 08:25:00,0.82877,0.8291,0.82865,0.82891,65600000.0
2008-03-12 08:30:00,0.82834,0.82908,0.82834,0.82873,68800000.0
2008-03-12 08:35:00,0.8286,0.8287,0.82764,0.82766,56800000.0
2008-03-12 08:40:00,0.82779,0.82779,0.82666,0.82711,58000000.0
2008-03-12 08:45:00,0.82708,0.82733,0.8269,0.8272,67200000.0
2008-03-12 08:50:00,0.82736,0.82778,0.82713,0.82754,67200000.0
2008-03-12 08:55:00,0.82751,0.82752,0.82647,0.82689,67200000.0
2008-03-12 09:00:00,0.82694,0.82694,0.82625,0.82692,67200000.0
2008-03-12 09:05:00,0.82664,0.82671,0.82597,0.82618,80000000.0
2008-03-12 09:10:00,0.82589,0.82596,0.82542,0.82555,64000000.0
2008-03-12 09:15:00,0.82558,0.82587,0.82558,0.82581,74000000.0
2008-03-12 09:20:00,0.82583,0.82616,0.82565,0.82568,65600000.0
2008-03-12 09:25:00,0.8257,0.82612,0.82548,0.82612,70400000.0
2008-03-12 09:30:00,0.82604,0.82607,0.8251,0.82571,76000000.0
2008-03-12 09:35:00,0.82574,0.82686,0.82574,0.82686,65600000.0
2008-03-12 09:40:00,0.82717,0.82717,0.82594,0.82609,64000000.0
2008-03-12 09:45:00,0.82602,0.82622,0.82538,0.82577,57600000.0
2008-03-12 09:50:00,0.82583,0.82607,0.82568,0.82605,67200000.0
2008-03-12 09:55:00,0.8262,0.82668,0.82523,0.82545,69200000.0
2008-03-12 10:00:00,0.82538,0.82636,0.82534,0.82604,62200000.0
2008-03-12 10:05:00,0.82618,0.82651,0.82605,0.82631,63800000.0
2008-03-12 10:10:00,0.82624,0.82645,0.82603,0.82612,69600000.0
2008-03-12 10:15:00,0.82609,0.82635,0.82587,0.82634,72000000.0
2008-03-12 10:20:00,0.82636,0.82694,0.82614,0.82643,69200000.0
2008-03-12 10:25:00,0.82634,0.82695,0.82631,0.82663,66000000.0
2008-03-12 10:30:00,0.8264,0.82645,0.82613,0.82634,59200000.0
2008-03-12 10:35:00,0.82631,0.82635,0.8259,0.8259,66600000.0
2008-03-12 10:40:00,0.82604,0.82633,0.8258,0.82633,67200000.0
2008-03-12 10:45:00,0.82627,0.82638,0.82562,0.82567,65600000.0
2008-03-12 10:50:00,0.82539,0.8257,0.82461,0.82498,62400000.0
2008-03-12 10:55:00,0.82506,0.82539,0.82463,0.82463,67200000.0
2008-03-12 11:00:00,0.82469,0.82511,0.82465,0.82493,66400000.0
2008-03-12 11:05:00,0.82492,0.82539,0.82483,0.82493,58000000.0
2008-03-12 11:10:00,0.8249,0.82497,0.82449,0.82463,77200000.0
2008-03-12 11:15:00,0.82471,0.82493,0.82444,0.82466,70400000.0
2008-03-12 11:20:00,0.82458,0.82474,0.82381,0.82393,72000000.0
2008-03-12 11:25:00,0.82401,0.82466,0.82394,0.82466,62400000.0
2008-03-12 11:30:00,0.82464,0.82467,0.82379,0.82393,69200000.0
2008-03-12 11:35:00,0.82383,0.82423,0.82368,0.82414,68800000.0
2008-03-12 11:40:00,0.82431,0.82476,0.82369,0.82398,62800000.0
2008-03-12 11:45:00,0.82397,0.82454,0.82384,0.8242,68800000.0
2008-03-12 11:50:00,0.82421,0.82448,0.82378,0.82417,72000000.0
2008-03-12 11:55:00,0.82393,0.82533,0.82325,0.82533,67200000.0
2008-03-12 12:00:00,0.82535,0.82638,0.82418,0.82422,70400000.0
2008-03-12 12:05:00,0.82397,0.82425,0.82324,0.82422,70400000.0
2008-03-12 12:10:00,0.82419,0.82439,0.8231,0.82331,78400000.0
2008-03-12 12:15:00,0.82322,0.82369,0.82319,0.82321,67600000.0
2008-03-12 12:20:00,0.82319,0.8237,0.82302,0.82367,67200000.0
2008-03-12 12:25:00,0.82388,0.82433,0.82303,0.82343,61200000.0
2008-03-12 12:30:00,0.82355,0.82401,0.823,0.82329,67600000.0
2008-03-12 12:35:00,0.82349,0.82392,0.82301,0.82381,73000000.0
2008-03-12 12:40:00,0.82373,0.82373,0.82284,0.82299,64000000.0
2008-03-12 12:45:00,0.82304,0.82305,0.82259,0.82284,62400000.0
2008-03-12 12:50:00,0.82296,0.82326,0.82228,0.82303,72400000.0
2008-03-12 12:55:00,0.82315,0.82342,0.8221,0.82281,62400000.0
2008-03-12 13:00:00,0.82275,0.82302,0.82198,0.82206,67200000.0
2008-03-12 13:05:00,0.82194,0.82278,0.82177,0.82212,68000000.0
2008-03-12 13:10:00,0.82215,0.82264,0.82213,0.82264,58000000.0
2008-03-12 13:15:00,0.82277,0.82277,0.82202,0.82213,61200000.0
2008-03-12 13:20:00,0.82223,0.82238,0.82188,0.82211,75600000.0
2008-03-12 13:25:00,0.82212,0.82216,0.82162,0.82187,65600000.0
2008-03-12 13:30:00,0.82186,0.82189,0.82149,0.82163,103800000.0
2008-03-12 13:35:00,0.8218,0.82191,0.82089,0.8209,124800000.0
2008-03-12 13:40:00,0.8208,0.8208,0.81972,0.81983,140600000.0
2008-03-12 13:45:00,0.81989,0.81989,0.819,0.81957,122200000.0
2008-03-12 13:50:00,0.81963,0.81963,0.81923,0.81948,157400000.0
2008-03-12 13:55:00,0.81946,0.81952,0.81847,0.81903,129000000.0
2008-03-12 14:00:00,0.8191,0.81916,0.81831,0.81897,171200000.0
2008-03-12 14:05:00,0.81896,0.81962,0.81893,0.8194,151200000.0
2008-03-12 14:10:00,0.81937,0.81939,0.81783,0.81783,116000000.0
2008-03-12 14:15:00,0.81768,0.81819,0.81768,0.81804,185600000.0
2008-03-12 14:20:00,0.81802,0.8183,0.81729,0.81828,137600000.0
2008-03-12 14:25:00,0.81853,0.81855,0.81793,0.81798,107200000.0
2008-03-12 14:30:00,0.81816,0.81839,0.81742,0.81742,208400000.0
2008-03-12 14:35:00,0.81737,0.81771,0.817,0.81763,183200000.0
2008-03-12 14:40:00,0.81755,0.81851,0.81747,0.81817,244800000.0
2008-03-12 14:45:00,0.81822,0.81861,0.81788,0.81788,152000000.0
2008-03-12 14:50:00,0.81821,0.81876,0.81821,0.81876,132800000.0
2008-03-12 14:55:00,0.81898,0.81944,0.81884,0.81913,102400000.0
2008-03-12 15:00:00,0.8191,0.81976,0.81884,0.81947,153000000.0
2008-03-12 15:05:00,0.81932,0.82002,0.81931,0.82002,113600000.0
2008-03-12 15:10:00,0.81968,0.82053,0.81945,0.82049,225800000.0
2008-03-12 15:15:00,0.82045,0.82057,0.8204,0.82049,93600000.0
2008-03-12 15:20:00,0.82046,0.82079,0.82038,0.82064,165000000.0
2008-03-12 15:25:00,0.8208,0.8208,0.81946,0.82035,194000000.0
2008-03-12 15:30:00,0.8196,0.82192,0.8196,0.82192,250600000.0
2008-03-12 15:35:00,0.82185,0.82196,0.82137,0.82147,199600000.0
2008-03-12 15:40:00,0.82135,0.82135,0.82023,0.82023,207000000.0
2008-03-12 15:45:00,0.81994,0.82003,0.81896,0.81927,125600000.0
2008-03-12 15:50:00,0.81927,0.81936,0.81855,0.81864,89600000.0
2008-03-12 15:55:00,0.81869,0.81952,0.81869,0.81904,142800000.0
2008-03-12 16:00:00,0.81929,0.81948,0.81847,0.81873,237600000.0
2008-03-12 16:05:00,0.81873,0.81873,0.81827,0.8183,199400000.0
2008-03-12 16:10:00,0.81812,0.81906,0.81812,0.81906,208000000.0
2008-03-12 16:15:00,0.81908,0.8192,0.81881,0.81913,165200000.0
2008-03-12 16:20:00,0.81922,0.81948,0.81868,0.81929,199800000.0
2008-03-12 16:25:00,0.81935,0.81952,0.81894,0.81906,171200000.0
2008-03-12 16:30:00,0.81907,0.81936,0.81873,0.8189,159400000.0
2008-03-12 16:35:00,0.81896,0.82039,0.81896,0.82034,220000000.0
2008-03-12 16:40:00,0.82027,0.82043,0.81977,0.81989,121600000.0
2008-03-12 16:45:00,0.82006,0.82069,0.8198,0.82061,316600000.0
2008-03-12 16:50:00,0.82065,0.82097,0.82027,0.82037,153600000.0
2008-03-12 16:55:00,0.82051,0.82097,0.82038,0.82078,196800000.0
2008-03-12 17:00:00,0.82064,0.82168,0.82064,0.82139,231200000.0
2008-03-12 17:05:00,0.82149,0.82166,0.82126,0.8214,181800000.0
2008-03-12 17:10:00,0.82137,0.82173,0.82128,0.82172,145600000.0
2008-03-12 17:15:00,0.82169,0.82198,0.82125,0.82142,104000000.0
2008-03-12 17:20:00,0.8214,0.82176,0.82132,0.82176,123200000.0
2008-03-12 17:25:00,0.82194,0.82207,0.82154,0.82204,200800000.0
2008-03-12 17:30:00,0.82205,0.82268,0.82107,0.82113,371000000.0
2008-03-12 17:35:00,0.82093,0.82146,0.82081,0.82144,205800000.0
2008-03-12 17:40:00,0.82148,0.82205,0.82142,0.82178,226600000.0
2008-03-12 17:45:00,0.82173,0.82192,0.82084,0.82189,306600000.0
2008-03-12 17:50:00,0.82188,0.82385,0.82177,0.82363,262000000.0
2008-03-12 17:55:00,0.82368,0.82423,0.82346,0.82349,268000000.0
2008-03-12 18:00:00,0.82345,0.82345,0.82274,0.82291,233400000.0
2008-03-12 18:05:00,0.82276,0.82341,0.82274,0.82313,320800000.0
2008-03-12 18:10:00,0.82321,0.82414,0.82321,0.82399,131600000.0
2008-03-12 18:15:00,0.82415,0.82415,0.82304,0.82308,227400000.0
2008-03-12 18:20:00,0.82289,0.82289,0.82242,0.82273,231600000.0
2008-03-12 18:25:00,0.82245,0.82297,0.82221,0.82256,145600000.0
2008-03-12 18:30:00,0.82264,0.82327,0.82259,0.82327,208800000.0
2008-03-12 18:35:00,0.82331,0.82335,0.82309,0.82321,176000000.0
2008-03-12 18:40:00,0.82328,0.82335,0.82303,0.82316,177400000.0
2008-03-12 18:45:00,0.82312,0.82312,0.82138,0.82138,135400000.0
2008-03-12 18:50:00,0.82137,0.82206,0.82137,0.822,145600000.0
2008-03-12 18:55:00,0.82207,0.82258,0.82167,0.82258,146400000.0
2008-03-12 19:00:00,0.82264,0.82272,0.82236,0.8225,134800000.0
2008-03-12 19:05:00,0.82246,0.82316,0.82237,0.82308,253200000.0
2008-03-12 19:10:00,0.82305,0.82305,0.82215,0.8222,124400000.0
2008-03-12 19:15:00,0.82217,0.82253,0.82126,0.82147,83200000.0
2008-03-12 19:20:00,0.82124,0.82142,0.82043,0.82139,117200000.0
2008-03-12 19:25:00,0.82131,0.8214,0.8209,0.82111,128000000.0
2008-03-12 19:30:00,0.8211,0.82125,0.82041,0.82053,86200000.0
2008-03-12 19:35:00,0.8204,0.82042,0.82011,0.82039,108800000.0
2008-03-12 19:40:00,0.82049,0.82079,0.81998,0.82024,92800000.0
2008-03-12 19:45:00,0.82018,0.82056,0.81959,0.82056,94400000.0
2008-03-12 19:50:00,0.82098,0.82115,0.82048,0.82073,75600000.0
2008-03-12 19:55:00,0.82082,0.82097,0.82049,0.82083,60800000.0
2008-03-12 20:00:00,0.82092,0.821,0.81987,0.82071,73600000.0
2008-03-12 20:05:00,0.82077,0.82077,0.8198,0.82,72000000.0
2008-03-12 20:10:00,0.82018,0.82027,0.81883,0.81938,87600000.0
2008-03-12 20:15:00,0.8196,0.82134,0.81956,0.82134,74400000.0
2008-03-12 20:20:00,0.82183,0.82206,0.82134,0.82145,78600000.0
2008-03-12 20:25:00,0.8215,0.82196,0.82066,0.82171,61800000.0
2008-03-12 20:30:00,0.82171,0.8231,0.82167,0.82302,59200000.0
2008-03-12 20:35:00,0.82306,0.82329,0.82202,0.82207,58600000.0
2008-03-12 20:40:00,0.82208,0.82278,0.82207,0.82217,67600000.0
2008-03-12 20:45:00,0.8225,0.82251,0.82226,0.82238,76600000.0
2008-03-12 20:50:00,0.82232,0.82249,0.82194,0.82234,64000000.0
2008-03-12 20:55:00,0.82231,0.82279,0.82138,0.82245,65600000.0
2008-03-12 21:00:00,0.82241,0.82241,0.82142,0.82198,64400000.0
2008-03-12 21:05:00,0.82178,0.82187,0.82053,0.82083,72400000.0
2008-03-12 21:10:00,0.82088,0.82124,0.82079,0.82087,64000000.0
2008-03-12 21:15:00,0.82104,0.82143,0.82095,0.82106,48400000.0
2008-03-12 21:20:00,0.82125,0.82128,0.82017,0.82018,64000000.0
2008-03-12 21:25:00,0.81971,0.81999,0.81952,0.8196,61600000.0
2008-03-12 21:30:00,0.81957,0.82012,0.81927,0.81933,72000000.0
2008-03-12 21:35:00,0.81893,0.81928,0.81884,0.81912,69600000.0
2008-03-12 21:40:00,0.81907,0.81941,0.81892,0.81933,73600000.0
2008-03-12 21:45:00,0.81946,0.81954,0.8187,0.81877,69600000.0
2008-03-12 21:50:00,0.81894,0.81894,0.81859,0.81859,58000000.0
2008-03-12 21:55:00,0.81853,0.81869,0.81796,0.81796,119800000.0
2008-03-12 22:00:00,0.81795,0.81816,0.81766,0.81789,86800000.0
2008-03-12 22:05:00,0.81794,0.81794,0.81681,0.81726,104800000.0
2008-03-12 22:10:00,0.81731,0.81757,0.8172,0.81734,79400000.0
2008-03-12 22:15:00,0.81709,0.81766,0.81709,0.81749,70200000.0
2008-03-12 22:20:00,0.81756,0.81787,0.81756,0.81785,64000000.0
2008-03-12 22:25:00,0.81774,0.81774,0.81669,0.81756,84800000.0
2008-03-12 22:30:00,0.81775,0.81824,0.8177,0.81816,91600000.0
2008-03-12 22:35:00,0.81805,0.81856,0.8177,0.81842,88800000.0
2008-03-12 22:40:00,0.81833,0.81856,0.81815,0.81851,54800000.0
2008-03-12 22:45:00,0.81851,0.8186,0.81781,0.81792,74600000.0
2008-03-12 22:50:00,0.81747,0.81765,0.81729,0.8176,70800000.0
2008-03-12 22:55:00,0.81765,0.81765,0.81685,0.81743,72400000.0
2008-03-12 23:00:00,0.81727,0.81759,0.81709,0.81757,86400000.0
2008-03-12 23:05:00,0.81746,0.81772,0.8174,0.81766,65600000.0
2008-03-12 23:10:00,0.81776,0.81776,0.81718,0.81734,64000000.0
2008-03-12 23:15:00,0.81725,0.81727,0.81683,0.817,60200000.0
2008-03-12 23:20:00,0.81696,0.81696,0.81531,0.81542,59600000.0
2008-03-12 23:25:00,0.81528,0.81568,0.81494,0.81568,64800000.0
2008-03-12 23:30:00,0.81556,0.81625,0.81472,0.81597,84800000.0
2008-03-12 23:35:00,0.8161,0.81645,0.81559,0.81559,69200000.0
2008-03-12 23:40:00,0.81554,0.81593,0.81498,0.81539,62400000.0
2008-03-12 23:45:00,0.81538,0.81717,0.81538,0.81717,61200000.0
2008-03-12 23:50:00,0.81708,0.81839,0.81706,0.81839,68800000.0
2008-03-12 23:55:00,0.81801,0.81873,0.81678,0.81873,82000000.0
2008-03-13 00:00:00,0.81873,0.81936,0.8183,0.8183,74400000.0
2008-03-13 00:05:00,0.81858,0.81886,0.81817,0.81857,58000000.0
2008-03-13 00:10:00,0.81877,0.81877,0.81788,0.81827,62600000.0
2008-03-13 00:15:00,0.81809,0.81847,0.81787,0.81787,73600000.0
2008-03-13 00:20:00,0.8178,0.81842,0.8178,0.81798,60800000.0
2008-03-13 00:25:00,0.81793,0.81881,0.81791,0.81873,66400000.0
2008-03-13 00:30:00,0.81855,0.8187,0.81842,0.81842,82000000.0
2008-03-13 00:35:00,0.8185,0.81896,0.8173,0.8173,55400000.0
2008-03-13 00:40:00,0.81757,0.81844,0.81757,0.81818,69800000.0
2008-03-13 00:45:00,0.81828,0.81855,0.81811,0.81827,68200000.0
2008-03-13 00:50:00,0.81834,0.81848,0.8179,0.81848,58000000.0
2008-03-13 00:55:00,0.81855,0.81872,0.81789,0.81872,64000000.0
2008-03-13 01:00:00,0.8188,0.81973,0.81858,0.81969,69200000.0
2008-03-13 01:05:00,0.81974,0.81974,0.81845,0.81847,60800000.0
2008-03-13 01:10:00,0.81849,0.81849,0.8177,0.81818,52800000.0
2008-03-13 01:15:00,0.81826,0.81886,0.81813,0.81871,70400000.0
2008-03-13 01:20:00,0.81861,0.81899,0.81828,0.81891,62400000.0
2008-03-13 01:25:00,0.8183,0.8189,0.81822,0.81873,43000000.0
2008-03-13 01:30:00,0.81871,0.81921,0.81869,0.81917,51200000.0
2008-03-13 01:35:00,0.81899,0.81929,0.81814,0.81893,73000000.0
2008-03-13 01:40:00,0.81889,0.81901,0.81835,0.81835,58000000.0
2008-03-13 01:45:00,0.81889,0.81889,0.81807,0.81851,67200000.0
2008-03-13 01:50:00,0.81854,0.81865,0.81749,0.81773,67200000.0
2008-03-13 01:55:00,0.81831,0.81849,0.81813,0.81837,100800000.0
2008-03-13 02:00:00,0.8182,0.81902,0.8182,0.81894,72000000.0
2008-03-13 02:05:00,0.81902,0.81908,0.81853,0.81889,68800000.0
2008-03-13 02:10:00,0.81884,0.81931,0.8185,0.81931,71800000.0
2008-03-13 02:15:00,0.81934,0.81935,0.81855,0.8186,51200000.0
2008-03-13 02:20:00,0.81873,0.81977,0.8187,0.81971,65600000.0
2008-03-13 02:25:00,0.8196,0.81978,0.81851,0.81973,56400000.0
2008-03-13 02:30:00,0.81947,0.82067,0.81947,0.81994,65600000.0
2008-03-13 02:35:00,0.81995,0.82003,0.8195,0.81959,61600000.0
2008-03-13 02:40:00,0.81956,0.81956,0.81837,0.81837,67200000.0
2008-03-13 02:45:00,0.81902,0.81906,0.81818,0.81828,73600000.0
2008-03-13 02:50:00,0.81824,0.81824,0.81796,0.81817,57000000.0
2008-03-13 02:55:00,0.81819,0.81841,0.81773,0.81841,64000000.0
2008-03-13 03:00:00,0.81819,0.8192,0.81798,0.8192,78400000.0
2008-03-13 03:05:00,0.81913,0.81918,0.81755,0.81768,59600000.0
2008-03-13 03:10:00,0.81759,0.81793,0.81727,0.81734,68800000.0
2008-03-13 03:15:00,0.81727,0.81749,0.81692,0.81705,65600000.0
2008-03-13 03:20:00,0.81701,0.81732,0.81678,0.81693,58000000.0
2008-03-13 03:25:00,0.81685,0.8169,0.81622,0.81689,64000000.0
2008-03-13 03:30:00,0.81706,0.81706,0.8167,0.8168,68800000.0
2008-03-13 03:35:00,0.81654,0.81704,0.81597,0.81704,71800000.0
2008-03-13 03:40:00,0.81702,0.81732,0.81671,0.81723,58600000.0
2008-03-13 03:45:00,0.81726,0.81743,0.81674,0.8171,61200000.0
2008-03-13 03:50:00,0.81713,0.81731,0.81697,0.81721,61200000.0
2008-03-13 03:55:00,0.81736,0.8179,0.81714,0.8177,62400000.0
2008-03-13 04:00:00,0.81728,0.81784,0.81721,0.81766,75200000.0
2008-03-13 04:05:00,0.81761,0.81779,0.81719,0.81751,62400000.0
2008-03-13 04:10:00,0.81793,0.81809,0.817,0.81783,52800000.0
2008-03-13 04:15:00,0.818,0.81819,0.81759,0.81769,69200000.0
2008-03-13 04:20:00,0.8181,0.81816,0.8176,0.81787,66400000.0
2008-03-13 04:25:00,0.81762,0.81866,0.81735,0.81831,66600000.0
2008-03-13 04:30:00,0.81822,0.81845,0.81788,0.8183,63200000.0
2008-03-13 04:35:00,0.81818,0.81841,0.81783,0.81803,68800000.0
2008-03-13 04:40:00,0.81813,0.81846,0.81793,0.81804,65600000.0
2008-03-13 04:45:00,0.81808,0.81811,0.81749,0.81763,64000000.0
2008-03-13 04:50:00,0.81763,0.81806,0.8169,0.81794,58000000.0
2008-03-13 04:55:00,0.818,0.81829,0.81775,0.81792,70400000.0
2008-03-13 05:00:00,0.81789,0.81813,0.81759,0.81799,61200000.0
2008-03-13 05:05:00,0.81786,0.81806,0.81755,0.81767,65600000.0
2008-03-13 05:10:00,0.81754,0.81754,0.81694,0.81735,76600000.0
2008-03-13 05:15:00,0.81733,0.81754,0.8171,0.81743,62400000.0
2008-03-13 05:20:00,0.81721,0.81783,0.81633,0.81783,63400000.0
2008-03-13 05:25:00,0.81796,0.8182,0.81692,0.81702,67200000.0
2008-03-13 05:30:00,0.81685,0.81711,0.81644,0.81664,68800000.0
2008-03-13 05:35:00,0.81628,0.81658,0.81548,0.8155,64400000.0
2008-03-13 05:40:00,0.8153,0.81561,0.81515,0.8156,60000000.0
2008-03-13 05:45:00,0.81553,0.81553,0.8135,0.8145,66000000.0
2008-03-13 05:50:00,0.81466,0.81494,0.81414,0.81419,59200000.0
2008-03-13 05:55:00,0.81424,0.81454,0.81404,0.81406,77200000.0
2008-03-13 06:00:00,0.81453,0.81471,0.81338,0.81338,49000000.0
2008-03-13 06:05:00,0.81388,0.81405,0.81282,0.81282,75600000.0
2008-03-13 06:10:00,0.81265,0.81287,0.81216,0.81216,57600000.0
2008-03-13 06:15:00,0.81209,0.81213,0.81177,0.81196,64000000.0
2008-03-13 06:20:00,0.81201,0.81347,0.812,0.81337,70400000.0
2008-03-13 06:25:00,0.81338,0.81338,0.81224,0.81307,61800000.0
2008-03-13 06:30:00,0.81283,0.813,0.81243,0.81255,63200000.0
2008-03-13 06:35:00,0.81226,0.81226,0.81122,0.81129,70200000.0
2008-03-13 06:40:00,0.81112,0.81176,0.81077,0.81143,69200000.0
2008-03-13 06:45:00,0.81154,0.81185,0.8112,0.81133,59200000.0
2008-03-13 06:50:00,0.81126,0.81157,0.81093,0.81093,68800000.0
2008-03-13 06:55:00,0.81088,0.81102,0.81055,0.81093,67200000.0
2008-03-13 07:00:00,0.81103,0.81135,0.80969,0.8097,59200000.0
2008-03-13 07:05:00,0.80966,0.80979,0.80916,0.80954,61200000.0
2008-03-13 07:10:00,0.80951,0.81023,0.80919,0.80996,69200000.0
2008-03-13 07:15:00,0.8096,0.81096,0.80948,0.8109,69800000.0
2008-03-13 07:20:00,0.81083,0.81094,0.81012,0.81026,60800000.0
2008-03-13 07:25:00,0.81036,0.81112,0.80988,0.81104,72000000.0
2008-03-13 07:30:00,0.81103,0.81169,0.81062,0.81073,64000000.0
2008-03-13 07:35:00,0.81087,0.81143,0.81069,0.8109,65400000.0
2008-03-13 07:40:00,0.81105,0.81128,0.81097,0.81119,67200000.0
2008-03-13 07:45:00,0.81095,0.81095,0.81015,0.81079,67200000.0
2008-03-13 07:50:00,0.81077,0.8108,0.81021,0.81069,62400000.0
2008-03-13 07:55:00,0.81088,0.81108,0.81033,0.81072,66600000.0
2008-03-13 08:00:00,0.81075,0.81075,0.81007,0.81023,69200000.0
2008-03-13 08:05:00,0.8101,0.81072,0.80946,0.81062,74000000.0
2008-03-13 08:10:00,0.81057,0.81096,0.81013,0.81076,64800000.0
2008-03-13 08:15:00,0.81074,0.81127,0.81045,0.81052,61800000.0
2008-03-13 08:20:00,0.81036,0.8104,0.80996,0.81012,65600000.0
2008-03-13 08:25:00,0.81012,0.81116,0.8101,0.81082,66000000.0
2008-03-13 08:30:00,0.81071,0.81099,0.81063,0.81067,68800000.0
2008-03-13 08:35:00,0.81065,0.81134,0.81065,0.81098,56000000.0
2008-03-13 08:40:00,0.81104,0.81139,0.81035,0.81129,57600000.0
2008-03-13 08:45:00,0.8113,0.81181,0.81118,0.81158,67200000.0
2008-03-13 08:50:00,0.81174,0.81188,0.81154,0.81154,65000000.0
2008-03-13 08:55:00,0.81124,0.81206,0.81119,0.81206,67600000.0
2008-03-13 09:00:00,0.81235,0.81235,0.81172,0.81207,67600000.0
2008-03-13 09:05:00,0.81259,0.81292,0.81221,0.81281,79400000.0
2008-03-13 09:10:00,0.81286,0.81286,0.81208,0.8122,63400000.0
2008-03-13 09:15:00,0.81189,0.81197,0.81121,0.81129,73600000.0
2008-03-13 09:20:00,0.81123,0.81267,0.81116,0.81267,66000000.0
2008-03-13 09:25:00,0.81303,0.81303,0.81115,0.81165,70400000.0
2008-03-13 09:30:00,0.81186,0.81197,0.81051,0.8118,74600000.0
2008-03-13 09:35:00,0.81183,0.81183,0.81055,0.81055,66000000.0
2008-03-13 09:40:00,0.81057,0.81118,0.8105,0.81095,64400000.0
2008-03-13 09:45:00,0.81103,0.81178,0.81103,0.81136,57400000.0
2008-03-13 09:50:00,0.81135,0.81176,0.81093,0.81168,68000000.0
2008-03-13 09:55:00,0.81171,0.81249,0.81157,0.81248,68800000.0
2008-03-13 10:00:00,0.81251,0.81276,0.81195,0.81255,62400000.0
2008-03-13 10:05:00,0.81264,0.81349,0.81264,0.81321,64400000.0
2008-03-13 10:10:00,0.81278,0.81309,0.81259,0.81259,69200000.0
2008-03-13 10:15:00,0.81254,0.81259,0.81188,0.81189,72000000.0
2008-03-13 10:20:00,0.81172,0.81201,0.8114,0.81169,68200000.0
2008-03-13 10:25:00,0.81167,0.81213,0.81142,0.81193,65600000.0
2008-03-13 10:30:00,0.81171,0.81171,0.81025,0.81089,59200000.0
2008-03-13 10:35:00,0.81118,0.8124,0.81084,0.81233,67600000.0
2008-03-13 10:40:00,0.81227,0.81227,0.81165,0.81195,66600000.0
2008-03-13 10:45:00,0.81178,0.81178,0.81104,0.8111,66000000.0
2008-03-13 10:50:00,0.8111,0.81121,0.81043,0.81045,62400000.0
2008-03-13 10:55:00,0.81027,0.81167,0.81016,0.81164,67200000.0
2008-03-13 11:00:00,0.81151,0.81156,0.81046,0.81068,66000000.0
2008-03-13 11:05:00,0.81025,0.81177,0.81012,0.81152,57000000.0
2008-03-13 11:10:00,0.81164,0.81193,0.81086,0.81178,77200000.0
2008-03-13 11:15:00,0.81165,0.81343,0.81165,0.81297,70400000.0
2008-03-13 11:20:00,0.81297,0.81391,0.81222,0.81391,72400000.0
2008-03-13 11:25:00,0.81391,0.81453,0.81374,0.81422,62400000.0
2008-03-13 11:30:00,0.81431,0.81432,0.81305,0.81324,69200000.0
2008-03-13 11:35:00,0.81327,0.81364,0.81283,0.81283,67600000.0
2008-03-13 11:40:00,0.81289,0.81398,0.81288,0.81387,62400000.0
2008-03-13 11:45:00,0.81398,0.81437,0.81373,0.81418,68200000.0
2008-03-13 11:50:00,0.8142,0.81502,0.81349,0.81367,72200000.0
2008-03-13 11:55:00,0.81374,0.81434,0.8129,0.81434,67600000.0
2008-03-13 12:00:00,0.81409,0.81409,0.8136,0.81381,70200000.0
2008-03-13 12:05:00,0.81371,0.81374,0.81313,0.81325,69800000.0
2008-03-13 12:10:00,0.81324,0.81344,0.81297,0.813,78400000.0
2008-03-13 12:15:00,0.81301,0.81315,0.81287,0.81315,66600000.0
2008-03-13 12:20:00,0.81315,0.81365,0.81315,0.81347,67600000.0
2008-03-13 12:25:00,0.81368,0.81399,0.81355,0.81399,61200000.0
2008-03-13 12:30:00,0.81395,0.81398,0.81334,0.81368,67200000.0
2008-03-13 12:35:00,0.81366,0.81372,0.8133,0.81357,73600000.0
2008-03-13 12:40:00,0.81373,0.81492,0.81373,0.8144,64000000.0
2008-03-13 12:45:00,0.81432,0.81432,0.81361,0.81373,62400000.0
2008-03-13 12:50:00,0.81385,0.81385,0.81273,0.81344,71600000.0
2008-03-13 12:55:00,0.81335,0.81377,0.81272,0.81377,62800000.0
2008-03-13 13:00:00,0.81356,0.81367,0.81326,0.8135,67200000.0
2008-03-13 13:05:00,0.81353,0.81408,0.81342,0.81402,67200000.0
2008-03-13 13:10:00,0.8141,0.81445,0.81409,0.81429,57600000.0
2008-03-13 13:15:00,0.8142,0.81424,0.81356,0.8142,61200000.0
2008-03-13 13:20:00,0.81431,0.81445,0.81339,0.81341,75200000.0
2008-03-13 13:25:00,0.81334,0.81431,0.8132,0.81431,66000000.0
2008-03-13 13:30:00,0.81423,0.81447,0.8138,0.81447,103400000.0
2008-03-13 13:35:00,0.81441,0.81455,0.81418,0.81444,124800000.0
2008-03-13 13:40:00,0.81456,0.8148,0.81446,0.81466,140800000.0
2008-03-13 13:45:00,0.81478,0.81492,0.81454,0.81478,121600000.0
2008-03-13 13:50:00,0.8149,0.8158,0.81458,0.81575,156200000.0
2008-03-13 13:55:00,0.81592,0.81655,0.81591,0.81639,128800000.0
2008-03-13 14:00:00,0.81646,0.81687,0.81646,0.81651,170600000.0
2008-03-13 14:05:00,0.81655,0.8171,0.81628,0.817,150800000.0
2008-03-13 14:10:00,0.81712,0.81748,0.81686,0.81748,116400000.0
2008-03-13 14:15:00,0.8174,0.81843,0.81721,0.81803,185000000.0
2008-03-13 14:20:00,0.81804,0.81832,0.81728,0.81728,137400000.0
2008-03-13 14:25:00,0.81737,0.81781,0.81736,0.81752,107600000.0
2008-03-13 14:30:00,0.81683,0.81763,0.8162,0.81763,207400000.0
2008-03-13 14:35:00,0.8178,0.81829,0.81767,0.8177,182800000.0
2008-03-13 14:40:00,0.81761,0.81897,0.81753,0.81823,245000000.0
2008-03-13 14:45:00,0.81824,0.81906,0.81751,0.81794,152200000.0
2008-03-13 14:50:00,0.81819,0.81864,0.81819,0.81826,131600000.0
2008-03-13 14:55:00,0.81807,0.81816,0.81762,0.81796,102800000.0
2008-03-13 15:00:00,0.81796,0.81796,0.81631,0.8173,153400000.0
2008-03-13 15:05:00,0.81728,0.81728,0.81633,0.81643,116200000.0
2008-03-13 15:10:00,0.81616,0.81624,0.81498,0.8152,228400000.0
2008-03-13 15:15:00,0.81528,0.8157,0.81514,0.8155,92600000.0
2008-03-13 15:20:00,0.81551,0.81555,0.81454,0.81454,165200000.0
2008-03-13 15:25:00,0.81464,0.8154,0.81404,0.81529,194400000.0
2008-03-13 15:30:00,0.81451,0.81592,0.81417,0.81573,252000000.0
2008-03-13 15:35:00,0.81583,0.81604,0.81545,0.81551,198400000.0
2008-03-13 15:40:00,0.8154,0.81549,0.81483,0.8151,207200000.0
2008-03-13 15:45:00,0.8149,0.81495,0.81392,0.81466,125200000.0
2008-03-13 15:50:00,0.81498,0.81536,0.81498,0.81521,89600000.0
2008-03-13 15:55:00,0.81495,0.81528,0.81495,0.81519,143400000.0
2008-03-13 16:00:00,0.81499,0.81606,0.81496,0.81602,237600000.0
2008-03-13 16:05:00,0.81609,0.81665,0.81609,0.81622,200400000.0
2008-03-13 16:10:00,0.81635,0.8169,0.81628,0.81657,207800000.0
2008-03-13 16:15:00,0.81637,0.8168,0.8163,0.8163,161600000.0
2008-03-13 16:20:00,0.81625,0.81641,0.81585,0.81588,199800000.0
2008-03-13 16:25:00,0.81575,0.81617,0.81558,0.81587,171600000.0
2008-03-13 16:30:00,0.81607,0.81667,0.81595,0.81664,164200000.0
2008-03-13 16:35:00,0.81661,0.81714,0.81599,0.8167,224800000.0
2008-03-13 16:40:00,0.81676,0.81708,0.81649,0.81688,120400000.0
2008-03-13 16:45:00,0.81678,0.81737,0.81664,0.81719,317000000.0
2008-03-13 16:50:00,0.81732,0.81801,0.81725,0.81753,156000000.0
2008-03-13 16:55:00,0.81751,0.81809,0.81737,0.81769,197400000.0
2008-03-13 17:00:00,0.81788,0.8179,0.81727,0.81753,232400000.0
2008-03-13 17:05:00,0.81775,0.8201,0.81775,0.81976,182800000.0
2008-03-13 17:10:00,0.81969,0.82063,0.81965,0.82036,146400000.0
2008-03-13 17:15:00,0.82019,0.82038,0.81977,0.82038,104400000.0
2008-03-13 17:20:00,0.82061,0.82365,0.82059,0.82348,122000000.0
2008-03-13 17:25:00,0.82369,0.82384,0.82295,0.82328,200000000.0
2008-03-13 17:30:00,0.82308,0.82308,0.82191,0.82215,372800000.0
2008-03-13 17:35:00,0.82228,0.82265,0.82221,0.82257,205200000.0
2008-03-13 17:40:00,0.82254,0.82305,0.82225,0.82225,226400000.0
2008-03-13 17:45:00,0.82228,0.82228,0.82114,0.8214,305800000.0
2008-03-13 17:50:00,0.82154,0.82266,0.82153,0.82262,260600000.0
2008-03-13 17:55:00,0.82267,0.82287,0.82214,0.82237,265200000.0
2008-03-13 18:00:00,0.8224,0.82362,0.8224,0.82359,234000000.0
2008-03-13 18:05:00,0.82372,0.8245,0.82352,0.8243,321200000.0
2008-03-13 18:10:00,0.82422,0.82496,0.82412,0.82437,130600000.0
2008-03-13 18:15:00,0.82437,0.82492,0.82437,0.82459,227200000.0
2008-03-13 18:20:00,0.82451,0.82487,0.82402,0.82487,231800000.0
2008-03-13 18:25:00,0.82511,0.8264,0.82498,0.82628,144800000.0
2008-03-13 18:30:00,0.82617,0.82683,0.82588,0.82676,207800000.0
2008-03-13 18:35:00,0.82662,0.82681,0.82649,0.82657,177200000.0
2008-03-13 18:40:00,0.82672,0.82709,0.82639,0.82639,177600000.0
2008-03-13 18:45:00,0.82635,0.82657,0.82536,0.82563,136000000.0
2008-03-13 18:50:00,0.82554,0.82554,0.82506,0.82519,146000000.0
2008-03-13 18:55:00,0.82526,0.82594,0.82526,0.82582,146000000.0
2008-03-13 19:00:00,0.82593,0.82687,0.82593,0.82674,133800000.0
2008-03-13 19:05:00,0.8267,0.82703,0.82665,0.8268,252600000.0
2008-03-13 19:10:00,0.8268,0.82683,0.82628,0.82632,122600000.0
2008-03-13 19:15:00,0.8263,0.8263,0.82556,0.82613,83000000.0
2008-03-13 19:20:00,0.82624,0.82712,0.82624,0.82698,117200000.0
2008-03-13 19:25:00,0.82691,0.82815,0.82664,0.82815,126400000.0
2008-03-13 19:30:00,0.82801,0.82801,0.82732,0.82752,86400000.0
2008-03-13 19:35:00,0.8274,0.82851,0.82728,0.82848,108800000.0
2008-03-13 19:40:00,0.82844,0.82868,0.82816,0.82823,92800000.0
2008-03-13 19:45:00,0.82807,0.8283,0.82771,0.82771,94400000.0
2008-03-13 19:50:00,0.82765,0.82799,0.82737,0.82799,75600000.0
2008-03-13 19:55:00,0.8283,0.82985,0.8283,0.82957,61200000.0
2008-03-13 20:00:00,0.82939,0.83018,0.82889,0.82981,73600000.0
2008-03-13 20:05:00,0.82999,0.83004,0.82959,0.82998,70800000.0
2008-03-13 20:10:00,0.82989,0.83007,0.82968,0.83007,86400000.0
2008-03-13 20:15:00,0.83006,0.83014,0.8294,0.8294,74000000.0
2008-03-13 20:20:00,0.82972,0.83036,0.82954,0.83036,77800000.0
2008-03-13 20:25:00,0.83028,0.83052,0.83027,0.83052,62400000.0
2008-03-13 20:30:00,0.8306,0.83079,0.83043,0.83062,59200000.0
2008-03-13 20:35:00,0.8306,0.8306,0.82951,0.82955,59200000.0
2008-03-13 20:40:00,0.82951,0.82951,0.82814,0.82849,67200000.0
2008-03-13 20:45:00,0.82867,0.82889,0.8286,0.82873,76800000.0
2008-03-13 20:50:00,0.82873,0.82874,0.82769,0.8278,64000000.0
2008-03-13 20:55:00,0.82778,0.82844,0.82718,0.82844,64400000.0
2008-03-13 21:00:00,0.82879,0.82948,0.82879,0.82894,64000000.0
2008-03-13 21:05:00,0.82891,0.82985,0.82886,0.82985,72400000.0
2008-03-13 21:10:00,0.82974,0.82979,0.82926,0.82979,63800000.0
2008-03-13 21:15:00,0.82951,0.82951,0.82868,0.82868,50000000.0
2008-03-13 21:20:00,0.82871,0.82893,0.82833,0.82853,63400000.0
2008-03-13 21:25:00,0.82856,0.82911,0.82842,0.82899,60800000.0
2008-03-13 21:30:00,0.8287,0.82893,0.82815,0.82884,71800000.0
2008-03-13 21:35:00,0.82854,0.82891,0.82813,0.82814,68800000.0
2008-03-13 21:40:00,0.82814,0.82856,0.82812,0.82856,73600000.0
2008-03-13 21:45:00,0.82871,0.82871,0.82774,0.82776,70800000.0
2008-03-13 21:50:00,0.82772,0.82777,0.82667,0.82695,57600000.0
2008-03-13 21:55:00,0.82715,0.82715,0.82656,0.82679,120800000.0
2008-03-13 22:00:00,0.82679,0.82684,0.82569,0.8257,78400000.0
2008-03-13 22:05:00,0.82577,0.82584,0.82557,0.82557,104000000.0
2008-03-13 22:10:00,0.82575,0.8258,0.82546,0.8258,80000000.0
2008-03-13 22:15:00,0.82582,0.82625,0.82566,0.82611,62400000.0
2008-03-13 22:20:00,0.82603,0.82613,0.82584,0.82612,64000000.0
2008-03-13 22:25:00,0.82609,0.82623,0.82532,0.82532,85200000.0
2008-03-13 22:30:00,0.82595,0.82595,0.82568,0.82591,91200000.0
2008-03-13 22:35:00,0.82554,0.82571,0.82487,0.82549,87400000.0
2008-03-13 22:40:00,0.82551,0.82588,0.82525,0.82581,52800000.0
2008-03-13 22:45:00,0.82594,0.8262,0.82587,0.82603,74600000.0
2008-03-13 22:50:00,0.82598,0.82603,0.82576,0.82598,70400000.0
2008-03-13 22:55:00,0.82613,0.82613,0.82581,0.82587,72000000.0
2008-03-13 23:00:00,0.82572,0.82572,0.82492,0.82514,86400000.0
2008-03-13 23:05:00,0.82511,0.82529,0.8248,0.82522,59600000.0
2008-03-13 23:10:00,0.82534,0.82545,0.82446,0.82449,63400000.0
2008-03-13 23:15:00,0.82452,0.82461,0.8239,0.82461,74000000.0
2008-03-13 23:20:00,0.82449,0.82453,0.82348,0.82419,60000000.0
2008-03-13 23:25:00,0.82409,0.82409,0.82344,0.82349,64000000.0
2008-03-13 23:30:00,0.82335,0.82372,0.82226,0.8237,84800000.0
2008-03-13 23:35:00,0.82372,0.82391,0.82327,0.82327,68800000.0
2008-03-13 23:40:00,0.82377,0.82387,0.82361,0.82372,62400000.0
2008-03-13 23:45:00,0.82375,0.82431,0.82375,0.82425,60800000.0
2008-03-13 23:50:00,0.82422,0.82433,0.82374,0.82382,68800000.0
2008-03-13 23:55:00,0.82379,0.824,0.82283,0.82368,82000000.0
2008-03-14 00:00:00,0.82378,0.82404,0.82369,0.82369,67600000.0
2008-03-14 00:05:00,0.82295,0.82428,0.82295,0.82428,47200000.0
2008-03-14 00:10:00,0.82457,0.82461,0.82418,0.82418,62400000.0
2008-03-14 00:15:00,0.82433,0.8244,0.82342,0.82379,74800000.0
2008-03-14 00:20:00,0.82412,0.82412,0.82356,0.8241,69200000.0
2008-03-14 00:25:00,0.82381,0.82461,0.82361,0.82435,66000000.0
2008-03-14 00:30:00,0.82447,0.82468,0.82412,0.82457,81000000.0
2008-03-14 00:35:00,0.82464,0.82467,0.82392,0.82451,55800000.0
2008-03-14 00:40:00,0.82445,0.82508,0.82415,0.82487,70800000.0
2008-03-14 00:45:00,0.82485,0.82505,0.82468,0.8249,68200000.0
2008-03-14 00:50:00,0.82478,0.82496,0.82432,0.82496,58000000.0
2008-03-14 00:55:00,0.82484,0.82551,0.82419,0.82547,64000000.0
2008-03-14 01:00:00,0.82552,0.82553,0.82449,0.82462,69200000.0
2008-03-14 01:05:00,0.82485,0.82485,0.82403,0.82414,62800000.0
2008-03-14 01:10:00,0.82426,0.82428,0.82372,0.82417,56400000.0
2008-03-14 01:15:00,0.82416,0.8242,0.82327,0.82406,70800000.0
2008-03-14 01:20:00,0.82387,0.82421,0.82346,0.82417,47200000.0
2008-03-14 01:25:00,0.82424,0.82494,0.8241,0.82486,73600000.0
2008-03-14 01:30:00,0.82476,0.82518,0.82476,0.82488,62400000.0
2008-03-14 01:35:00,0.82485,0.82506,0.82355,0.82499,74400000.0
2008-03-14 01:40:00,0.82497,0.82521,0.82464,0.82491,59000000.0
2008-03-14 01:45:00,0.82504,0.82513,0.82422,0.82465,68000000.0
2008-03-14 01:50:00,0.8247,0.82507,0.82333,0.82405,59600000.0
2008-03-14 01:55:00,0.82416,0.82466,0.82416,0.82463,100800000.0
2008-03-14 02:00:00,0.82461,0.8251,0.82456,0.82497,71400000.0
2008-03-14 02:05:00,0.82514,0.82589,0.82512,0.82582,68600000.0
2008-03-14 02:10:00,0.8259,0.82637,0.82581,0.82637,72000000.0
2008-03-14 02:15:00,0.8257,0.82645,0.8257,0.82596,62400000.0
2008-03-14 02:20:00,0.82561,0.82563,0.82495,0.82541,65000000.0
2008-03-14 02:25:00,0.82577,0.82601,0.825,0.82564,56000000.0
2008-03-14 02:30:00,0.82567,0.82599,0.82547,0.82599,56000000.0
2008-03-14 02:35:00,0.82595,0.826,0.82503,0.8251,61600000.0
2008-03-14 02:40:00,0.82569,0.82613,0.8251,0.82565,67200000.0
2008-03-14 02:45:00,0.82573,0.82597,0.82514,0.8258,62400000.0
2008-03-14 02:50:00,0.82572,0.82602,0.82518,0.82602,57600000.0
2008-03-14 02:55:00,0.82606,0.82619,0.82555,0.82555,64000000.0
2008-03-14 03:00:00,0.8261,0.82622,0.82581,0.82606,78200000.0
2008-03-14 03:05:00,0.826,0.8262,0.82559,0.826,59200000.0
2008-03-14 03:10:00,0.82596,0.82602,0.82576,0.82586,68800000.0
2008-03-14 03:15:00,0.82578,0.82595,0.82575,0.82595,24000000.0
2008-03-14 03:20:00,0.82589,0.82605,0.82527,0.82563,57600000.0
2008-03-14 03:25:00,0.82591,0.82599,0.82541,0.82575,64000000.0
2008-03-14 03:30:00,0.82614,0.82635,0.82551,0.82559,68800000.0
2008-03-14 03:35:00,0.82517,0.82619,0.82517,0.82619,57600000.0
2008-03-14 03:40:00,0.82589,0.8262,0.82542,0.82594,59200000.0
2008-03-14 03:45:00,0.82541,0.82616,0.82541,0.82584,61200000.0
2008-03-14 03:50:00,0.82581,0.82581,0.82487,0.8256,61200000.0
2008-03-14 03:55:00,0.82565,0.82568,0.82517,0.82554,63200000.0
2008-03-14 04:00:00,0.82555,0.82556,0.82515,0.82532,67200000.0
2008-03-14 04:05:00,0.82545,0.82559,0.82523,0.82551,58400000.0
2008-03-14 04:10:00,0.82542,0.82556,0.82421,0.82513,58000000.0
2008-03-14 04:15:00,0.82472,0.82527,0.82468,0.82509,69200000.0
2008-03-14 04:20:00,0.82512,0.82512,0.82416,0.82416,65600000.0
2008-03-14 04:25:00,0.82392,0.8244,0.82347,0.82426,67200000.0
2008-03-14 04:30:00,0.8238,0.82447,0.8238,0.82394,62400000.0
2008-03-14 04:35:00,0.82425,0.82518,0.82425,0.82467,69200000.0
2008-03-14 04:40:00,0.82481,0.82497,0.82443,0.82466,65600000.0
2008-03-14 04:45:00,0.825,0.82522,0.82454,0.82456,67200000.0
2008-03-14 04:50:00,0.82521,0.82532,0.8241,0.82517,57000000.0
2008-03-14 04:55:00,0.82534,0.82546,0.8246,0.82472,70400000.0
2008-03-14 05:00:00,0.82477,0.82594,0.82474,0.82584,61200000.0
2008-03-14 05:05:00,0.82578,0.82587,0.82515,0.82531,65600000.0
2008-03-14 05:10:00,0.82531,0.8256,0.82487,0.82507,78400000.0
2008-03-14 05:15:00,0.82475,0.82533,0.82475,0.82533,46400000.0
2008-03-14 05:20:00,0.8256,0.82565,0.82469,0.82478,64400000.0
2008-03-14 05:25:00,0.82531,0.82539,0.82501,0.82524,67200000.0
2008-03-14 05:30:00,0.82458,0.82531,0.82444,0.82471,69200000.0
2008-03-14 05:35:00,0.82464,0.82469,0.82408,0.82446,68800000.0
2008-03-14 05:40:00,0.8245,0.82496,0.8245,0.82474,59200000.0
2008-03-14 05:45:00,0.82465,0.82479,0.82351,0.82453,65600000.0
2008-03-14 05:50:00,0.82442,0.82442,0.82329,0.82362,59200000.0
2008-03-14 05:55:00,0.82353,0.82402,0.8234,0.82362,77200000.0
2008-03-14 06:00:00,0.8228,0.82399,0.8228,0.82357,59600000.0
2008-03-14 06:05:00,0.82356,0.82453,0.82356,0.8241,74600000.0
2008-03-14 06:10:00,0.82405,0.82418,0.82369,0.82384,58000000.0
2008-03-14 06:15:00,0.82395,0.82421,0.82352,0.82368,65200000.0
2008-03-14 06:20:00,0.82382,0.82412,0.8233,0.8236,70400000.0
2008-03-14 06:25:00,0.82369,0.82384,0.82283,0.82371,62400000.0
2008-03-14 06:30:00,0.82372,0.82388,0.82308,0.82318,73600000.0
2008-03-14 06:35:00,0.8234,0.8234,0.82259,0.823,70400000.0
2008-03-14 06:40:00,0.82333,0.82336,0.82234,0.82238,70800000.0
2008-03-14 06:45:00,0.82242,0.82334,0.82242,0.82274,60000000.0
2008-03-14 06:50:00,0.82265,0.82298,0.82219,0.82251,52800000.0
2008-03-14 06:55:00,0.82287,0.82304,0.82254,0.82267,66000000.0
2008-03-14 07:00:00,0.82305,0.82358,0.82285,0.82315,59200000.0
2008-03-14 07:05:00,0.82313,0.82313,0.82227,0.82278,60800000.0
2008-03-14 07:10:00,0.82293,0.8231,0.8228,0.82285,69200000.0
2008-03-14 07:15:00,0.82287,0.82287,0.82198,0.82274,70800000.0
2008-03-14 07:20:00,0.82256,0.82259,0.82068,0.8208,60800000.0
2008-03-14 07:25:00,0.82065,0.82089,0.81978,0.82043,72000000.0
2008-03-14 07:30:00,0.82047,0.82115,0.82045,0.82115,72000000.0
2008-03-14 07:35:00,0.82126,0.82203,0.82126,0.82152,65600000.0
2008-03-14 07:40:00,0.82193,0.82231,0.82163,0.8218,67200000.0
2008-03-14 07:45:00,0.82211,0.82236,0.82141,0.82175,67600000.0
2008-03-14 07:50:00,0.82179,0.82195,0.82117,0.82182,62400000.0
2008-03-14 07:55:00,0.82198,0.82281,0.82198,0.82257,67200000.0
2008-03-14 08:00:00,0.82293,0.82346,0.82284,0.82346,68800000.0
2008-03-14 08:05:00,0.82328,0.82353,0.82304,0.82339,74000000.0
2008-03-14 08:10:00,0.82345,0.82381,0.82339,0.82359,64000000.0
2008-03-14 08:15:00,0.82336,0.82408,0.82331,0.82402,62400000.0
2008-03-14 08:20:00,0.82401,0.82404,0.82357,0.82373,65600000.0
2008-03-14 08:25:00,0.82371,0.82494,0.82366,0.82464,65600000.0
2008-03-14 08:30:00,0.82485,0.82526,0.82475,0.82489,69200000.0
2008-03-14 08:35:00,0.82468,0.82506,0.82463,0.82499,54800000.0
2008-03-14 08:40:00,0.82502,0.82538,0.82427,0.82518,57600000.0
2008-03-14 08:45:00,0.82509,0.8252,0.82456,0.82466,67200000.0
2008-03-14 08:50:00,0.82485,0.82504,0.82472,0.82492,66000000.0
2008-03-14 08:55:00,0.82476,0.82477,0.82401,0.82458,67200000.0
2008-03-14 09:00:00,0.82461,0.82477,0.82431,0.8246,67600000.0
2008-03-14 09:05:00,0.82455,0.82501,0.82421,0.82483,80000000.0
2008-03-14 09:10:00,0.82481,0.82496,0.8245,0.82458,64000000.0
2008-03-14 09:15:00,0.82426,0.82426,0.82333,0.82405,73600000.0
2008-03-14 09:20:00,0.82386,0.82429,0.82376,0.82429,65600000.0
2008-03-14 09:25:00,0.82423,0.82428,0.82379,0.82409,70800000.0
2008-03-14 09:30:00,0.82412,0.82432,0.8232,0.82395,75200000.0
2008-03-14 09:35:00,0.82389,0.82422,0.82367,0.82379,65600000.0
2008-03-14 09:40:00,0.8239,0.82428,0.82377,0.8242,63400000.0
2008-03-14 09:45:00,0.82423,0.82447,0.82392,0.82392,57600000.0
2008-03-14 09:50:00,0.82401,0.82433,0.82373,0.82432,67200000.0
2008-03-14 09:55:00,0.82424,0.82469,0.824,0.82457,68800000.0
2008-03-14 10:00:00,0.82464,0.82469,0.82412,0.8243,62400000.0
2008-03-14 10:05:00,0.82436,0.82473,0.82393,0.82426,64000000.0
2008-03-14 10:10:00,0.82452,0.82478,0.82426,0.82449,68800000.0
2008-03-14 10:15:00,0.82437,0.82442,0.82395,0.82431,72400000.0
2008-03-14 10:20:00,0.82423,0.82424,0.82375,0.82414,68800000.0
2008-03-14 10:25:00,0.82411,0.82433,0.82378,0.82433,65000000.0
2008-03-14 10:30:00,0.82435,0.82484,0.82435,0.82482,59200000.0
2008-03-14 10:35:00,0.82485,0.82554,0.82485,0.82549,67600000.0
2008-03-14 10:40:00,0.82554,0.82609,0.82542,0.82609,67200000.0
2008-03-14 10:45:00,0.82616,0.8263,0.82608,0.82619,65600000.0
2008-03-14 10:50:00,0.82623,0.82648,0.82602,0.82638,62800000.0
2008-03-14 10:55:00,0.82653,0.82691,0.82639,0.82675,66800000.0
2008-03-14 11:00:00,0.82688,0.82688,0.82595,0.8267,65400000.0
2008-03-14 11:05:00,0.82661,0.82661,0.82583,0.82611,58000000.0
2008-03-14 11:10:00,0.82615,0.82671,0.82615,0.82652,76800000.0
2008-03-14 11:15:00,0.82648,0.82734,0.82631,0.82734,70400000.0
2008-03-14 11:20:00,0.82732,0.82732,0.82611,0.82709,72000000.0
2008-03-14 11:25:00,0.8272,0.82852,0.8272,0.82833,62800000.0
2008-03-14 11:30:00,0.8284,0.82883,0.82838,0.82883,70400000.0
2008-03-14 11:35:00,0.82889,0.82929,0.82886,0.82889,68800000.0
2008-03-14 11:40:00,0.82896,0.82902,0.82792,0.82891,62800000.0
2008-03-14 11:45:00,0.82869,0.82884,0.8277,0.82773,68800000.0
2008-03-14 11:50:00,0.8278,0.8279,0.82756,0.82756,72000000.0
2008-03-14 11:55:00,0.82706,0.82725,0.82595,0.82653,67600000.0
2008-03-14 12:00:00,0.82632,0.82632,0.82597,0.82617,70400000.0
2008-03-14 12:05:00,0.82609,0.82648,0.82566,0.82566,70400000.0
2008-03-14 12:10:00,0.82533,0.82545,0.82443,0.82443,77800000.0
2008-03-14 12:15:00,0.82405,0.82464,0.82405,0.82419,66600000.0
2008-03-14 12:20:00,0.82391,0.82509,0.82385,0.82472,67600000.0
2008-03-14 12:25:00,0.82479,0.82546,0.82478,0.82533,61200000.0
2008-03-14 12:30:00,0.82541,0.82567,0.8252,0.82554,66600000.0
2008-03-14 12:35:00,0.82551,0.8256,0.82478,0.82505,74000000.0
2008-03-14 12:40:00,0.82492,0.82507,0.82231,0.82279,64000000.0
2008-03-14 12:45:00,0.82285,0.82405,0.82277,0.82379,62800000.0
2008-03-14 12:50:00,0.82367,0.82387,0.82275,0.8238,71400000.0
2008-03-14 12:55:00,0.82376,0.82378,0.82246,0.82299,62400000.0
2008-03-14 13:00:00,0.82297,0.82313,0.82271,0.82277,67200000.0
2008-03-14 13:05:00,0.82281,0.82324,0.82271,0.82292,67200000.0
2008-03-14 13:10:00,0.82265,0.82311,0.82238,0.82243,57000000.0
2008-03-14 13:15:00,0.82251,0.82283,0.82167,0.82188,60800000.0
2008-03-14 13:20:00,0.82205,0.82237,0.82177,0.82237,75200000.0
2008-03-14 13:25:00,0.82243,0.82243,0.82165,0.82187,66000000.0
2008-03-14 13:30:00,0.82172,0.82188,0.82073,0.82073,104800000.0
2008-03-14 13:35:00,0.82051,0.82082,0.82051,0.82076,124800000.0
2008-03-14 13:40:00,0.82074,0.82144,0.82053,0.82136,141200000.0
2008-03-14 13:45:00,0.82139,0.82238,0.82139,0.82198,122000000.0
2008-03-14 13:50:00,0.82195,0.82224,0.82182,0.82212,156800000.0
2008-03-14 13:55:00,0.82198,0.82268,0.82188,0.82255,129600000.0
2008-03-14 14:00:00,0.82231,0.8224,0.82196,0.82196,171600000.0
2008-03-14 14:05:00,0.822,0.82212,0.82158,0.8217,150400000.0
2008-03-14 14:10:00,0.82234,0.82293,0.82183,0.82183,116000000.0
2008-03-14 14:15:00,0.82197,0.82271,0.82197,0.82262,188000000.0
2008-03-14 14:20:00,0.82276,0.82282,0.82193,0.8225,137600000.0
2008-03-14 14:25:00,0.82275,0.82299,0.8225,0.82276,107600000.0
2008-03-14 14:30:00,0.82254,0.82523,0.82254,0.82447,208800000.0
2008-03-14 14:35:00,0.82451,0.82607,0.82445,0.82606,183200000.0
2008-03-14 14:40:00,0.82662,0.82735,0.82661,0.82678,246000000.0
2008-03-14 14:45:00,0.82696,0.82805,0.82696,0.82787,153600000.0
2008-03-14 14:50:00,0.82793,0.82821,0.82721,0.82722,132200000.0
2008-03-14 14:55:00,0.82704,0.82723,0.82583,0.82663,102400000.0
2008-03-14 15:00:00,0.82662,0.8273,0.8264,0.82699,154400000.0
2008-03-14 15:05:00,0.82713,0.82793,0.82707,0.8279,118800000.0
2008-03-14 15:10:00,0.82794,0.82943,0.82774,0.8283,227800000.0
2008-03-14 15:15:00,0.8285,0.83041,0.8285,0.83041,93600000.0
2008-03-14 15:20:00,0.83068,0.83117,0.83032,0.83099,165400000.0
2008-03-14 15:25:00,0.83105,0.83105,0.82915,0.83016,194000000.0
2008-03-14 15:30:00,0.82911,0.83021,0.82513,0.82544,250600000.0
2008-03-14 15:35:00,0.82536,0.82717,0.82518,0.82685,198800000.0
2008-03-14 15:40:00,0.82684,0.82707,0.82662,0.827,206200000.0
2008-03-14 15:45:00,0.82692,0.82699,0.82388,0.82401,125200000.0
2008-03-14 15:50:00,0.82376,0.82472,0.82294,0.82294,89600000.0
2008-03-14 15:55:00,0.82329,0.82436,0.82029,0.82029,143400000.0
2008-03-14 16:00:00,0.82011,0.82016,0.81848,0.81848,239000000.0
2008-03-14 16:05:00,0.81872,0.82295,0.81872,0.82295,201200000.0
2008-03-14 16:10:00,0.82238,0.82238,0.82088,0.82122,208000000.0
2008-03-14 16:15:00,0.82114,0.82225,0.82013,0.82156,167600000.0
2008-03-14 16:20:00,0.82161,0.8224,0.82068,0.8223,199600000.0
2008-03-14 16:25:00,0.82216,0.82238,0.82181,0.82197,171000000.0
2008-03-14 16:30:00,0.82183,0.8222,0.82045,0.82076,163600000.0
2008-03-14 16:35:00,0.82091,0.82091,0.81921,0.81946,220000000.0
2008-03-14 16:40:00,0.81896,0.81956,0.81812,0.81956,119200000.0
2008-03-14 16:45:00,0.8197,0.82097,0.81907,0.82097,317600000.0
2008-03-14 16:50:00,0.82139,0.82248,0.82111,0.82123,161400000.0
2008-03-14 16:55:00,0.82157,0.82182,0.82084,0.82114,197200000.0
2008-03-14 17:00:00,0.82097,0.82117,0.81998,0.82052,231400000.0
2008-03-14 17:05:00,0.82046,0.82136,0.82046,0.82082,183200000.0
2008-03-14 17:10:00,0.82062,0.82071,0.81946,0.81956,146400000.0
2008-03-14 17:15:00,0.81945,0.81945,0.81809,0.81809,103400000.0
2008-03-14 17:20:00,0.81802,0.81884,0.81631,0.81631,123600000.0
2008-03-14 17:25:00,0.81602,0.81685,0.81593,0.81663,200800000.0
2008-03-14 17:30:00,0.81668,0.81698,0.81587,0.81587,372200000.0
2008-03-14 17:35:00,0.81595,0.81646,0.81594,0.81616,204600000.0
2008-03-14 17:40:00,0.81592,0.81689,0.81586,0.81689,227600000.0
2008-03-14 17:45:00,0.8171,0.81751,0.81621,0.81728,306800000.0
2008-03-14 17:50:00,0.81738,0.81847,0.81726,0.81826,261400000.0
2008-03-14 17:55:00,0.81797,0.82005,0.81692,0.82005,267200000.0
2008-03-14 18:00:00,0.82006,0.82006,0.81804,0.81804,234800000.0
2008-03-14 18:05:00,0.81793,0.81807,0.81781,0.81802,321000000.0
2008-03-14 18:10:00,0.81807,0.81931,0.81807,0.81928,131000000.0
2008-03-14 18:15:00,0.81942,0.81967,0.81891,0.81904,227000000.0
2008-03-14 18:20:00,0.81914,0.8195,0.81868,0.8195,232000000.0
2008-03-14 18:25:00,0.81942,0.81967,0.819,0.81947,145800000.0
2008-03-14 18:30:00,0.81943,0.81964,0.81925,0.81958,207200000.0
2008-03-14 18:35:00,0.81957,0.81982,0.81939,0.81947,176400000.0
2008-03-14 18:40:00,0.81939,0.81962,0.81867,0.81873,178400000.0
2008-03-14 18:45:00,0.81893,0.81919,0.81797,0.81876,134800000.0
2008-03-14 18:50:00,0.81906,0.81923,0.81873,0.81873,145600000.0
2008-03-14 18:55:00,0.81887,0.81925,0.81835,0.81865,145600000.0
2008-03-14 19:00:00,0.81882,0.81909,0.81881,0.81904,134400000.0
2008-03-14 19:05:00,0.81879,0.81879,0.81847,0.81855,252800000.0
2008-03-14 19:10:00,0.8184,0.81876,0.8183,0.81844,124400000.0
2008-03-14 19:15:00,0.81843,0.81865,0.81826,0.81849,83200000.0
2008-03-14 19:20:00,0.81836,0.81848,0.81622,0.81625,117600000.0
2008-03-14 19:25:00,0.81637,0.81715,0.81637,0.81642,131600000.0
2008-03-14 19:30:00,0.81626,0.81635,0.81572,0.81584,86200000.0
2008-03-14 19:35:00,0.81585,0.81732,0.81584,0.81689,109200000.0
2008-03-14 19:40:00,0.81662,0.81662,0.8155,0.81554,92800000.0
2008-03-14 19:45:00,0.81551,0.81624,0.8155,0.81606,94400000.0
2008-03-14 19:50:00,0.81599,0.81634,0.81568,0.81634,76000000.0
2008-03-14 19:55:00,0.81637,0.81674,0.81637,0.81649,60800000.0
2008-03-14 20:00:00,0.81644,0.81668,0.81502,0.81584,73600000.0
2008-03-14 20:05:00,0.81594,0.81713,0.8157,0.81674,67200000.0
2008-03-14 20:10:00,0.81663,0.81668,0.81554,0.81554,86400000.0
2008-03-14 20:15:00,0.81519,0.81527,0.81483,0.8152,74000000.0
2008-03-14 20:20:00,0.81537,0.81553,0.81437,0.81502,78400000.0
2008-03-14 20:25:00,0.81504,0.81504,0.81384,0.81387,68200000.0
2008-03-14 20:30:00,0.81403,0.81434,0.81287,0.81303,59200000.0
2008-03-14 20:35:00,0.81324,0.81327,0.81197,0.81233,59200000.0
2008-03-14 20:40:00,0.81257,0.81467,0.81257,0.81357,67600000.0
2008-03-14 20:45:00,0.81345,0.81345,0.811,0.811,76800000.0
2008-03-14 20:50:00,0.81135,0.81208,0.81131,0.81208,64400000.0
2008-03-14 20:55:00,0.81209,0.81233,0.81149,0.81225,62800000.0
2008-03-14 21:00:00,0.81219,0.81219,0.81128,0.81168,63800000.0
2008-03-14 21:05:00,0.81115,0.81236,0.81064,0.81224,70800000.0
2008-03-14 21:10:00,0.81237,0.81273,0.8123,0.81267,64000000.0
2008-03-14 21:15:00,0.81228,0.81451,0.81228,0.81429,44200000.0
2008-03-14 21:20:00,0.81432,0.81438,0.81397,0.81437,63800000.0
2008-03-14 21:25:00,0.81447,0.81524,0.8144,0.81521,60200000.0
2008-03-14 21:30:00,0.81515,0.81516,0.81119,0.81133,72800000.0
2008-03-14 21:35:00,0.8116,0.81363,0.8116,0.81302,68800000.0
2008-03-14 21:40:00,0.81287,0.81287,0.81161,0.81161,74000000.0
2008-03-14 21:45:00,0.81146,0.81146,0.80995,0.81021,70400000.0
2008-03-14 21:50:00,0.81066,0.81094,0.81064,0.81086,57600000.0
2008-03-14 21:55:00,0.81093,0.81189,0.81089,0.81189,120000000.0
2008-03-14 22:00:00,0.81125,0.81184,0.81125,0.81159,82600000.0
2008-03-14 22:05:00,0.8116,0.81168,0.81108,0.81151,103200000.0
2008-03-14 22:10:00,0.81157,0.81169,0.81131,0.81136,80000000.0
2008-03-14 22:15:00,0.8112,0.81162,0.81105,0.81143,62400000.0
2008-03-14 22:20:00,0.8115,0.81155,0.81073,0.81123,64800000.0
2008-03-14 22:25:00,0.81121,0.81163,0.81083,0.81129,67200000.0
2008-03-14 22:30:00,0.81151,0.81151,0.81101,0.81114,92000000.0
2008-03-14 22:35:00,0.81119,0.81142,0.81113,0.81135,87400000.0
2008-03-14 22:40:00,0.81135,0.81142,0.81068,0.81074,66000000.0
2008-03-14 22:45:00,0.8108,0.81114,0.81073,0.81108,75200000.0
2008-03-14 22:50:00,0.81119,0.8113,0.81007,0.81022,69200000.0
2008-03-14 22:55:00,0.81035,0.81044,0.80971,0.80971,54800000.0
2008-03-16 23:00:00,0.80929,0.81022,0.80929,0.81007,86400000.0
2008-03-16 23:05:00,0.80965,0.80996,0.80898,0.80945,55800000.0
2008-03-16 23:10:00,0.80945,0.80945,0.80854,0.80854,64000000.0
2008-03-16 23:15:00,0.80849,0.80905,0.8084,0.80905,45200000.0
2008-03-16 23:20:00,0.80911,0.80911,0.80745,0.8075,59600000.0
2008-03-16 23:25:00,0.8082,0.8082,0.80755,0.80787,64000000.0
2008-03-16 23:30:00,0.80735,0.8075,0.80628,0.80697,62400000.0
2008-03-16 23:35:00,0.80711,0.80715,0.8062,0.8062,68800000.0
2008-03-16 23:40:00,0.80624,0.80635,0.80575,0.80575,67200000.0
2008-03-16 23:45:00,0.80531,0.80585,0.80358,0.80383,64400000.0
2008-03-16 23:50:00,0.8037,0.80448,0.80331,0.80419,68800000.0
2008-03-16 23:55:00,0.8043,0.8043,0.8032,0.80326,91200000.0
2008-03-17 00:00:00,0.80916,0.80916,0.80027,0.80033,67600000.0
2008-03-17 00:05:00,0.8006,0.80102,0.79956,0.8007,58000000.0
2008-03-17 00:10:00,0.80098,0.80125,0.80057,0.80125,61800000.0
2008-03-17 00:15:00,0.80108,0.80155,0.80062,0.80153,74400000.0
2008-03-17 00:20:00,0.80155,0.80158,0.80078,0.8011,60200000.0
2008-03-17 00:25:00,0.80119,0.8023,0.80119,0.80214,65600000.0
2008-03-17 00:30:00,0.80202,0.8028,0.80202,0.80218,81000000.0
2008-03-17 00:35:00,0.80234,0.80234,0.8019,0.80211,55400000.0
2008-03-17 00:40:00,0.8022,0.80428,0.8022,0.80428,69800000.0
2008-03-17 00:45:00,0.80442,0.80511,0.8039,0.80511,69200000.0
2008-03-17 00:50:00,0.80538,0.80739,0.80538,0.80739,57600000.0
2008-03-17 00:55:00,0.80785,0.80885,0.80748,0.80885,64800000.0
2008-03-17 01:00:00,0.8089,0.80907,0.80771,0.80771,68600000.0
2008-03-17 01:05:00,0.80725,0.80811,0.80667,0.80764,60800000.0
2008-03-17 01:10:00,0.8073,0.80872,0.80686,0.8084,57600000.0
2008-03-17 01:15:00,0.80836,0.81092,0.80836,0.81092,70400000.0
2008-03-17 01:20:00,0.81125,0.81177,0.80997,0.81023,62400000.0
2008-03-17 01:25:00,0.81038,0.81135,0.81009,0.81087,73600000.0
2008-03-17 01:30:00,0.81092,0.81114,0.81028,0.8103,62200000.0
2008-03-17 01:35:00,0.80981,0.80981,0.80754,0.80863,74000000.0
2008-03-17 01:40:00,0.80857,0.80942,0.80855,0.8091,70800000.0
2008-03-17 01:45:00,0.809,0.809,0.80621,0.80649,67200000.0
2008-03-17 01:50:00,0.8065,0.80677,0.80557,0.80668,67200000.0
2008-03-17 01:55:00,0.80656,0.80706,0.80534,0.80647,100800000.0
2008-03-17 02:00:00,0.80645,0.80696,0.80533,0.80533,72000000.0
2008-03-17 02:05:00,0.8054,0.80567,0.80422,0.80526,69200000.0
2008-03-17 02:10:00,0.80546,0.80578,0.80475,0.8055,72400000.0
2008-03-17 02:15:00,0.80561,0.80561,0.80473,0.80473,62800000.0
2008-03-17 02:20:00,0.80472,0.80516,0.80383,0.80487,65600000.0
2008-03-17 02:25:00,0.8048,0.8048,0.802,0.802,56400000.0
2008-03-17 02:30:00,0.80121,0.80207,0.80002,0.80101,65600000.0
2008-03-17 02:35:00,0.80093,0.80347,0.80093,0.80322,62800000.0
2008-03-17 02:40:00,0.80307,0.80328,0.80135,0.80135,67200000.0
2008-03-17 02:45:00,0.80187,0.80408,0.80187,0.80408,74400000.0
2008-03-17 02:50:00,0.80415,0.80583,0.80299,0.80299,57600000.0
2008-03-17 02:55:00,0.80208,0.80208,0.80022,0.8007,64000000.0
2008-03-17 03:00:00,0.80072,0.80074,0.79978,0.7999,78400000.0
2008-03-17 03:05:00,0.79986,0.79988,0.79868,0.79965,59200000.0
2008-03-17 03:10:00,0.79968,0.80043,0.79968,0.80035,68800000.0
2008-03-17 03:15:00,0.8004,0.80113,0.80029,0.80104,65600000.0
2008-03-17 03:20:00,0.80085,0.80096,0.79983,0.8004,57600000.0
2008-03-17 03:25:00,0.80029,0.8003,0.79949,0.79973,64400000.0
2008-03-17 03:30:00,0.79959,0.79959,0.79795,0.79795,68200000.0
2008-03-17 03:35:00,0.79767,0.79812,0.79654,0.79713,62400000.0
2008-03-17 03:40:00,0.7971,0.79755,0.79677,0.79755,62800000.0
2008-03-17 03:45:00,0.79775,0.79818,0.79775,0.79789,60800000.0
2008-03-17 03:50:00,0.79804,0.79827,0.79668,0.79687,60800000.0
2008-03-17 03:55:00,0.79705,0.79708,0.79637,0.7966,62800000.0
2008-03-17 04:00:00,0.79657,0.79688,0.7963,0.79667,54800000.0
2008-03-17 04:05:00,0.79673,0.79673,0.79551,0.79551,57000000.0
2008-03-17 04:10:00,0.79518,0.79584,0.79338,0.79338,59200000.0
2008-03-17 04:15:00,0.79328,0.79365,0.78781,0.78796,68800000.0
2008-03-17 04:20:00,0.78848,0.78859,0.77655,0.77655,65000000.0
2008-03-17 04:25:00,0.77643,0.77889,0.77535,0.77883,67200000.0
2008-03-17 04:30:00,0.77862,0.78116,0.77862,0.78114,62400000.0
2008-03-17 04:35:00,0.7816,0.78507,0.78148,0.78477,68800000.0
2008-03-17 04:40:00,0.78457,0.78521,0.7844,0.78483,65400000.0
2008-03-17 04:45:00,0.78445,0.78529,0.78403,0.78456,64000000.0
2008-03-17 04:50:00,0.78454,0.78454,0.77919,0.7804,57600000.0
2008-03-17 04:55:00,0.78082,0.78226,0.78058,0.78211,70800000.0
2008-03-17 05:00:00,0.78278,0.78386,0.78278,0.78386,60800000.0
2008-03-17 05:05:00,0.78334,0.78367,0.7815,0.78157,65000000.0
2008-03-17 05:10:00,0.78203,0.78203,0.78028,0.78034,69800000.0
2008-03-17 05:15:00,0.78025,0.78151,0.78007,0.78151,62800000.0
2008-03-17 05:20:00,0.78179,0.78203,0.78128,0.78182,64000000.0
2008-03-17 05:25:00,0.78229,0.78423,0.78229,0.78365,67200000.0
2008-03-17 05:30:00,0.78352,0.78373,0.78321,0.78344,69200000.0
2008-03-17 05:35:00,0.7833,0.78331,0.78298,0.78313,64400000.0
2008-03-17 05:40:00,0.78325,0.78356,0.78312,0.78326,59200000.0
2008-03-17 05:45:00,0.78346,0.78366,0.78224,0.78321,65600000.0
2008-03-17 05:50:00,0.78325,0.78411,0.78294,0.78411,59200000.0
2008-03-17 05:55:00,0.78431,0.78448,0.78378,0.78378,76800000.0
2008-03-17 06:00:00,0.78427,0.7875,0.78427,0.78739,54200000.0
2008-03-17 06:05:00,0.78672,0.78804,0.78604,0.78796,75000000.0
2008-03-17 06:10:00,0.78795,0.7898,0.78795,0.78903,57600000.0
2008-03-17 06:15:00,0.78871,0.78871,0.78699,0.78712,64000000.0
2008-03-17 06:20:00,0.7867,0.78672,0.786,0.7861,70400000.0
2008-03-17 06:25:00,0.78587,0.7862,0.78484,0.7854,62800000.0
2008-03-17 06:30:00,0.78555,0.78615,0.78507,0.78615,64000000.0
2008-03-17 06:35:00,0.78619,0.78701,0.78619,0.78656,70400000.0
2008-03-17 06:40:00,0.78666,0.78666,0.7862,0.78644,70800000.0
2008-03-17 06:45:00,0.786,0.78663,0.78575,0.78595,63200000.0
2008-03-17 06:50:00,0.78603,0.78637,0.78584,0.78605,68800000.0
2008-03-17 06:55:00,0.78608,0.78632,0.78592,0.78616,64000000.0
2008-03-17 07:00:00,0.78635,0.78696,0.78625,0.78694,59200000.0
2008-03-17 07:05:00,0.78689,0.78764,0.78675,0.78754,61600000.0
2008-03-17 07:10:00,0.78723,0.7874,0.78594,0.78627,68800000.0
2008-03-17 07:15:00,0.78653,0.78662,0.78393,0.78393,70400000.0
2008-03-17 07:20:00,0.7838,0.7838,0.78261,0.78261,60800000.0
2008-03-17 07:25:00,0.78239,0.78274,0.78166,0.78264,72400000.0
2008-03-17 07:30:00,0.78282,0.78464,0.78269,0.78464,64000000.0
2008-03-17 07:35:00,0.78459,0.785,0.78405,0.78406,65600000.0
2008-03-17 07:40:00,0.7842,0.78461,0.7842,0.78461,67600000.0
2008-03-17 07:45:00,0.78444,0.78576,0.78434,0.78563,67200000.0
2008-03-17 07:50:00,0.78564,0.78656,0.78564,0.78638,62400000.0
2008-03-17 07:55:00,0.78655,0.78686,0.78602,0.78602,68000000.0
2008-03-17 08:00:00,0.78609,0.78651,0.78602,0.78629,69200000.0
2008-03-17 08:05:00,0.78655,0.78886,0.78624,0.78886,73000000.0
2008-03-17 08:10:00,0.78919,0.78986,0.78898,0.78968,64400000.0
2008-03-17 08:15:00,0.78991,0.79284,0.78991,0.79099,62400000.0
2008-03-17 08:20:00,0.79082,0.79166,0.79058,0.79153,66000000.0
2008-03-17 08:25:00,0.79177,0.79228,0.79158,0.79179,65400000.0
2008-03-17 08:30:00,0.79183,0.79228,0.79173,0.79212,68800000.0
2008-03-17 08:35:00,0.79175,0.79229,0.79095,0.79095,56400000.0
2008-03-17 08:40:00,0.79093,0.79164,0.7907,0.79074,57600000.0
2008-03-17 08:45:00,0.79077,0.79108,0.78977,0.79045,67200000.0
2008-03-17 08:50:00,0.79056,0.79063,0.79018,0.79063,62200000.0
2008-03-17 08:55:00,0.7907,0.79106,0.79058,0.79106,66600000.0
2008-03-17 09:00:00,0.7909,0.79211,0.7909,0.79211,67800000.0
2008-03-17 09:05:00,0.79219,0.7931,0.79198,0.7931,80000000.0
2008-03-17 09:10:00,0.79308,0.79317,0.79241,0.79274,64000000.0
2008-03-17 09:15:00,0.79298,0.79538,0.79298,0.79497,73600000.0
2008-03-17 09:20:00,0.79506,0.79591,0.79441,0.79591,65600000.0
2008-03-17 09:25:00,0.79652,0.79688,0.79505,0.79556,70200000.0
2008-03-17 09:30:00,0.79562,0.79634,0.79513,0.79577,74600000.0
2008-03-17 09:35:00,0.79585,0.79772,0.79576,0.79763,65400000.0
2008-03-17 09:40:00,0.79797,0.79897,0.79771,0.79771,64000000.0
2008-03-17 09:45:00,0.79764,0.7983,0.79752,0.7983,57600000.0
2008-03-17 09:50:00,0.79833,0.79841,0.79773,0.79776,67400000.0
2008-03-17 09:55:00,0.79768,0.79777,0.79656,0.79679,69200000.0
2008-03-17 10:00:00,0.79654,0.79654,0.79562,0.79563,62400000.0
2008-03-17 10:05:00,0.79564,0.79586,0.79502,0.79524,64800000.0
2008-03-17 10:10:00,0.79499,0.79499,0.79208,0.79208,68800000.0
2008-03-17 10:15:00,0.79246,0.79356,0.79232,0.79356,72000000.0
2008-03-17 10:20:00,0.79361,0.79421,0.79358,0.79389,68800000.0
2008-03-17 10:25:00,0.79416,0.79495,0.7941,0.7945,65000000.0
2008-03-17 10:30:00,0.79422,0.79449,0.79397,0.79449,59200000.0
2008-03-17 10:35:00,0.79477,0.79493,0.79415,0.79444,67200000.0
2008-03-17 10:40:00,0.79449,0.79457,0.79359,0.79441,68400000.0
2008-03-17 10:45:00,0.79448,0.79534,0.79374,0.79374,65000000.0
2008-03-17 10:50:00,0.79337,0.79363,0.79244,0.79245,62800000.0
2008-03-17 10:55:00,0.79251,0.79266,0.79077,0.79077,67200000.0
2008-03-17 11:00:00,0.79099,0.79206,0.79099,0.79206,66000000.0
2008-03-17 11:05:00,0.79167,0.79167,0.79084,0.79085,57600000.0
2008-03-17 11:10:00,0.791,0.79101,0.79049,0.79094,76800000.0
2008-03-17 11:15:00,0.79074,0.79074,0.78793,0.78816,70800000.0
2008-03-17 11:20:00,0.78838,0.78901,0.78804,0.78844,72000000.0
2008-03-17 11:25:00,0.78851,0.78897,0.78835,0.78843,62400000.0
2008-03-17 11:30:00,0.78873,0.78926,0.78793,0.78912,69800000.0
2008-03-17 11:35:00,0.78941,0.78997,0.78919,0.7893,68800000.0
2008-03-17 11:40:00,0.78948,0.79065,0.78945,0.79038,62800000.0
2008-03-17 11:45:00,0.79017,0.79064,0.78977,0.7906,68800000.0
2008-03-17 11:50:00,0.79082,0.79113,0.79038,0.79038,72000000.0
2008-03-17 11:55:00,0.79001,0.7911,0.78919,0.7911,67200000.0
2008-03-17 12:00:00,0.79123,0.79123,0.79059,0.79097,71200000.0
2008-03-17 12:05:00,0.7909,0.79372,0.7909,0.79345,70200000.0
2008-03-17 12:10:00,0.79352,0.79364,0.79259,0.79259,78800000.0
2008-03-17 12:15:00,0.79238,0.79241,0.79137,0.79173,66600000.0
2008-03-17 12:20:00,0.79168,0.79176,0.79059,0.79072,67600000.0
2008-03-17 12:25:00,0.79076,0.79126,0.7899,0.79126,60800000.0
2008-03-17 12:30:00,0.79119,0.79133,0.79024,0.791,67200000.0
2008-03-17 12:35:00,0.79092,0.79138,0.78886,0.78921,73600000.0
2008-03-17 12:40:00,0.78914,0.7895,0.78896,0.78908,64400000.0
2008-03-17 12:45:00,0.7893,0.78952,0.78844,0.78952,62200000.0
2008-03-17 12:50:00,0.78927,0.78991,0.78832,0.78832,72000000.0
2008-03-17 12:55:00,0.78824,0.78855,0.78725,0.78835,61000000.0
2008-03-17 13:00:00,0.78839,0.78996,0.78839,0.78885,67200000.0
2008-03-17 13:05:00,0.78848,0.78862,0.78768,0.78785,67200000.0
2008-03-17 13:10:00,0.78797,0.78913,0.78744,0.78908,57600000.0
2008-03-17 13:15:00,0.78908,0.78908,0.78829,0.78851,60800000.0
2008-03-17 13:20:00,0.7887,0.78955,0.7887,0.78923,75600000.0
2008-03-17 13:25:00,0.78917,0.78936,0.78791,0.78791,66000000.0
2008-03-17 13:30:00,0.78791,0.78791,0.78671,0.78774,103800000.0
2008-03-17 13:35:00,0.78778,0.78826,0.78745,0.78826,125200000.0
2008-03-17 13:40:00,0.78823,0.78849,0.78802,0.78802,141200000.0
2008-03-17 13:45:00,0.78767,0.7878,0.78734,0.78734,121600000.0
2008-03-17 13:50:00,0.78697,0.78727,0.78667,0.78667,156600000.0
2008-03-17 13:55:00,0.78661,0.78864,0.7865,0.78826,130000000.0
2008-03-17 14:00:00,0.78799,0.79029,0.78799,0.79008,171000000.0
2008-03-17 14:05:00,0.79008,0.79023,0.78889,0.78893,150800000.0
2008-03-17 14:10:00,0.78885,0.78893,0.78798,0.78833,114600000.0
2008-03-17 14:15:00,0.78827,0.78937,0.78818,0.78883,186000000.0
2008-03-17 14:20:00,0.78868,0.78873,0.78798,0.7883,138000000.0
2008-03-17 14:25:00,0.78837,0.78847,0.78804,0.78842,107600000.0
2008-03-17 14:30:00,0.78828,0.78853,0.78793,0.78795,208000000.0
2008-03-17 14:35:00,0.78801,0.78824,0.78732,0.78762,182600000.0
2008-03-17 14:40:00,0.78751,0.78814,0.78722,0.78814,246400000.0
2008-03-17 14:45:00,0.78853,0.78934,0.78853,0.78934,150800000.0
2008-03-17 14:50:00,0.78933,0.79122,0.78933,0.79042,133200000.0
2008-03-17 14:55:00,0.79091,0.79093,0.79005,0.79047,102400000.0
2008-03-17 15:00:00,0.79062,0.79062,0.78967,0.78967,153600000.0
2008-03-17 15:05:00,0.78985,0.79116,0.78985,0.79105,123200000.0
2008-03-17 15:10:00,0.7908,0.79133,0.78992,0.78995,227200000.0
2008-03-17 15:15:00,0.78941,0.78963,0.78904,0.7894,92800000.0
2008-03-17 15:20:00,0.78943,0.78973,0.78714,0.78736,165600000.0
2008-03-17 15:25:00,0.78736,0.78907,0.78657,0.78739,194400000.0
2008-03-17 15:30:00,0.78643,0.7891,0.78619,0.78881,251800000.0
2008-03-17 15:35:00,0.78886,0.7915,0.78886,0.79121,198400000.0
2008-03-17 15:40:00,0.79127,0.79194,0.79087,0.79159,207200000.0
2008-03-17 15:45:00,0.79173,0.79214,0.79083,0.79112,124600000.0
2008-03-17 15:50:00,0.79126,0.79185,0.79075,0.79109,90000000.0
2008-03-17 15:55:00,0.79104,0.79108,0.78995,0.78995,144600000.0
2008-03-17 16:00:00,0.79012,0.79045,0.78925,0.78942,238400000.0
2008-03-17 16:05:00,0.78959,0.79096,0.78934,0.79096,200200000.0
2008-03-17 16:10:00,0.79066,0.79077,0.79023,0.79023,208800000.0
2008-03-17 16:15:00,0.79004,0.79004,0.78863,0.78863,175800000.0
2008-03-17 16:20:00,0.78843,0.78918,0.78818,0.78856,200400000.0
2008-03-17 16:25:00,0.7884,0.79143,0.7884,0.79096,171600000.0
2008-03-17 16:30:00,0.79098,0.79104,0.78919,0.78931,164400000.0
2008-03-17 16:35:00,0.78923,0.78987,0.78901,0.78987,225800000.0
2008-03-17 16:40:00,0.78976,0.79073,0.78956,0.79034,117200000.0
2008-03-17 16:45:00,0.79021,0.79081,0.78988,0.79056,317400000.0
2008-03-17 16:50:00,0.79057,0.7917,0.79025,0.7915,160800000.0
2008-03-17 16:55:00,0.79169,0.79276,0.79102,0.79117,197200000.0
2008-03-17 17:00:00,0.79135,0.79163,0.79096,0.79148,231200000.0
2008-03-17 17:05:00,0.79134,0.79243,0.79104,0.79197,182400000.0
2008-03-17 17:10:00,0.79203,0.79208,0.79103,0.79122,146800000.0
2008-03-17 17:15:00,0.79112,0.79113,0.78895,0.78898,103400000.0
2008-03-17 17:20:00,0.78896,0.78958,0.78873,0.78946,123600000.0
2008-03-17 17:25:00,0.78956,0.78988,0.78811,0.78811,200600000.0
2008-03-17 17:30:00,0.78815,0.78838,0.78786,0.7883,371400000.0
2008-03-17 17:35:00,0.78831,0.78986,0.78831,0.78986,205400000.0
2008-03-17 17:40:00,0.79034,0.79235,0.79034,0.79174,226800000.0
2008-03-17 17:45:00,0.79182,0.79182,0.79031,0.79066,305400000.0
2008-03-17 17:50:00,0.79055,0.79113,0.79055,0.79079,261000000.0
2008-03-17 17:55:00,0.79054,0.79054,0.78762,0.78762,266400000.0
2008-03-17 18:00:00,0.78747,0.78768,0.78532,0.78534,233800000.0
2008-03-17 18:05:00,0.78551,0.78619,0.7853,0.786,320200000.0
2008-03-17 18:10:00,0.786,0.78605,0.78562,0.78598,131600000.0
2008-03-17 18:15:00,0.78603,0.78623,0.78538,0.78539,226600000.0
2008-03-17 18:20:00,0.78558,0.78569,0.78487,0.78497,230800000.0
2008-03-17 18:25:00,0.78451,0.78459,0.78326,0.78394,145000000.0
2008-03-17 18:30:00,0.78396,0.78415,0.78372,0.7841,209200000.0
2008-03-17 18:35:00,0.78408,0.78434,0.784,0.78432,176200000.0
2008-03-17 18:40:00,0.7845,0.7853,0.78439,0.78501,178000000.0
2008-03-17 18:45:00,0.78518,0.78644,0.78432,0.78632,136400000.0
2008-03-17 18:50:00,0.78646,0.78712,0.7857,0.7857,145600000.0
2008-03-17 18:55:00,0.7858,0.78647,0.7858,0.78589,145600000.0
2008-03-17 19:00:00,0.78573,0.78574,0.78519,0.78519,135200000.0
2008-03-17 19:05:00,0.7854,0.7857,0.78462,0.78462,252400000.0
2008-03-17 19:10:00,0.78483,0.78548,0.78465,0.78495,123200000.0
2008-03-17 19:15:00,0.78493,0.78518,0.78466,0.7851,83200000.0
2008-03-17 19:20:00,0.78485,0.785,0.78429,0.78453,116600000.0
2008-03-17 19:25:00,0.78453,0.78481,0.78409,0.78456,135800000.0
2008-03-17 19:30:00,0.78469,0.78496,0.78427,0.78496,86400000.0
2008-03-17 19:35:00,0.78492,0.78492,0.78161,0.78161,109200000.0
2008-03-17 19:40:00,0.78136,0.78278,0.78136,0.78265,93200000.0
2008-03-17 19:45:00,0.7826,0.78367,0.7826,0.78337,94400000.0
2008-03-17 19:50:00,0.78351,0.78441,0.78347,0.78434,75600000.0
2008-03-17 19:55:00,0.78422,0.78473,0.78422,0.78467,60800000.0
2008-03-17 20:00:00,0.78469,0.78624,0.78458,0.78612,73600000.0
2008-03-17 20:05:00,0.78648,0.78726,0.78648,0.78694,69600000.0
2008-03-17 20:10:00,0.78699,0.78766,0.78542,0.78542,86400000.0
2008-03-17 20:15:00,0.78535,0.78596,0.78481,0.78596,73600000.0
2008-03-17 20:20:00,0.78609,0.78624,0.78557,0.78566,78400000.0
2008-03-17 20:25:00,0.78561,0.78589,0.78552,0.78584,64400000.0
2008-03-17 20:30:00,0.78577,0.78591,0.78525,0.7856,59200000.0
2008-03-17 20:35:00,0.78561,0.78655,0.78543,0.78655,58600000.0
2008-03-17 20:40:00,0.78657,0.78692,0.78641,0.78641,66600000.0
2008-03-17 20:45:00,0.78638,0.78656,0.78565,0.78591,76800000.0
2008-03-17 20:50:00,0.78584,0.78608,0.78524,0.78578,63400000.0
2008-03-17 20:55:00,0.78579,0.78645,0.78519,0.78519,60800000.0
2008-03-17 21:00:00,0.78528,0.78642,0.78519,0.7864,64000000.0
2008-03-17 21:05:00,0.78664,0.78893,0.78664,0.78793,70400000.0
2008-03-17 21:10:00,0.7879,0.78823,0.78764,0.78816,64000000.0
2008-03-17 21:15:00,0.78788,0.78815,0.78749,0.78775,48000000.0
2008-03-17 21:20:00,0.78797,0.7884,0.78755,0.7884,64000000.0
2008-03-17 21:25:00,0.78867,0.78876,0.78843,0.78852,61200000.0
2008-03-17 21:30:00,0.78857,0.78958,0.78833,0.78958,72000000.0
2008-03-17 21:35:00,0.78948,0.79003,0.78948,0.79003,68800000.0
2008-03-17 21:40:00,0.79008,0.7902,0.78991,0.78999,73600000.0
2008-03-17 21:45:00,0.79011,0.79016,0.78807,0.78833,70800000.0
2008-03-17 21:50:00,0.78852,0.78854,0.78731,0.78742,57000000.0
2008-03-17 21:55:00,0.78753,0.78824,0.78617,0.78672,119800000.0
2008-03-17 22:00:00,0.78674,0.7868,0.78628,0.78647,82000000.0
2008-03-17 22:05:00,0.78654,0.78725,0.78644,0.78723,104000000.0
2008-03-17 22:10:00,0.78711,0.78719,0.78647,0.78713,80000000.0
2008-03-17 22:15:00,0.78697,0.78728,0.78688,0.78698,49600000.0
2008-03-17 22:20:00,0.78672,0.78677,0.78641,0.78661,63400000.0
2008-03-17 22:25:00,0.78657,0.78657,0.7861,0.78652,85600000.0
2008-03-17 22:30:00,0.7867,0.78683,0.78635,0.78653,91600000.0
2008-03-17 22:35:00,0.78657,0.78692,0.78644,0.78678,88400000.0
2008-03-17 22:40:00,0.78689,0.787,0.78652,0.78686,65600000.0
2008-03-17 22:45:00,0.78699,0.78738,0.78658,0.7867,75200000.0
2008-03-17 22:50:00,0.78715,0.78778,0.7868,0.78763,70400000.0
2008-03-17 22:55:00,0.78762,0.78837,0.78751,0.78834,72000000.0
2008-03-17 23:00:00,0.78823,0.78844,0.78799,0.78806,85800000.0
2008-03-17 23:05:00,0.78809,0.78823,0.78728,0.78728,56000000.0
2008-03-17 23:10:00,0.78742,0.78746,0.78628,0.78636,64400000.0
2008-03-17 23:15:00,0.7864,0.78734,0.78626,0.78697,62400000.0
2008-03-17 23:20:00,0.78704,0.78756,0.78646,0.78679,60000000.0
2008-03-17 23:25:00,0.78678,0.7872,0.78656,0.7872,64000000.0
2008-03-17 23:30:00,0.78716,0.78732,0.78619,0.78727,84800000.0
2008-03-17 23:35:00,0.78739,0.78789,0.78739,0.78783,68200000.0
2008-03-17 23:40:00,0.78779,0.78779,0.78648,0.7865,63200000.0
2008-03-17 23:45:00,0.78641,0.7868,0.78597,0.78597,60800000.0
2008-03-17 23:50:00,0.78582,0.78622,0.7856,0.7856,69200000.0
2008-03-17 23:55:00,0.78563,0.78662,0.78541,0.78654,82000000.0
2008-03-18 00:00:00,0.7865,0.78661,0.78559,0.78599,72400000.0
2008-03-18 00:05:00,0.78641,0.78693,0.786,0.78635,48000000.0
2008-03-18 00:10:00,0.78653,0.78657,0.78599,0.78657,62800000.0
2008-03-18 00:15:00,0.78632,0.787,0.78578,0.78696,73000000.0
2008-03-18 00:20:00,0.7866,0.78745,0.78643,0.78714,52800000.0
2008-03-18 00:25:00,0.78706,0.78852,0.78706,0.78848,65600000.0
2008-03-18 00:30:00,0.78827,0.78831,0.78728,0.7874,81600000.0
2008-03-18 00:35:00,0.78748,0.78807,0.78748,0.78787,56400000.0
2008-03-18 00:40:00,0.78788,0.78839,0.78788,0.78827,70400000.0
2008-03-18 00:45:00,0.78822,0.78902,0.7882,0.78895,69600000.0
2008-03-18 00:50:00,0.78894,0.7891,0.78866,0.78894,57600000.0
2008-03-18 00:55:00,0.78895,0.78921,0.7881,0.7892,64400000.0
2008-03-18 01:00:00,0.7892,0.78922,0.78859,0.78869,68800000.0
2008-03-18 01:05:00,0.78868,0.78872,0.78818,0.78837,59600000.0
2008-03-18 01:10:00,0.78845,0.78933,0.78786,0.78928,51200000.0
2008-03-18 01:15:00,0.78919,0.79,0.78908,0.78987,70400000.0
2008-03-18 01:20:00,0.78991,0.7904,0.78968,0.7898,62400000.0
2008-03-18 01:25:00,0.79033,0.79041,0.7899,0.79002,65600000.0
2008-03-18 01:30:00,0.78954,0.78994,0.78931,0.78944,62400000.0
2008-03-18 01:35:00,0.78926,0.78931,0.78798,0.78837,73600000.0
2008-03-18 01:40:00,0.78885,0.78913,0.7885,0.78856,75200000.0
2008-03-18 01:45:00,0.78858,0.78886,0.78847,0.78875,67200000.0
2008-03-18 01:50:00,0.78868,0.78884,0.78745,0.78884,59600000.0
2008-03-18 01:55:00,0.78859,0.78859,0.7875,0.78754,100800000.0
2008-03-18 02:00:00,0.78744,0.78793,0.78729,0.78729,72400000.0
2008-03-18 02:05:00,0.78732,0.7879,0.78725,0.78774,68800000.0
2008-03-18 02:10:00,0.78761,0.78792,0.78761,0.78765,70800000.0
2008-03-18 02:15:00,0.7876,0.7876,0.78688,0.7869,62400000.0
2008-03-18 02:20:00,0.78674,0.78688,0.78639,0.78668,65000000.0
2008-03-18 02:25:00,0.78673,0.78682,0.7858,0.78625,56000000.0
2008-03-18 02:30:00,0.78624,0.78651,0.78494,0.78494,70400000.0
2008-03-18 02:35:00,0.78488,0.78519,0.78467,0.78517,53800000.0
2008-03-18 02:40:00,0.78518,0.78518,0.78365,0.78365,68000000.0
2008-03-18 02:45:00,0.78378,0.78492,0.78378,0.78492,73600000.0
2008-03-18 02:50:00,0.78484,0.78596,0.78471,0.78596,57600000.0
2008-03-18 02:55:00,0.78599,0.78601,0.78566,0.78597,64000000.0
2008-03-18 03:00:00,0.78614,0.78636,0.786,0.78623,77200000.0
2008-03-18 03:05:00,0.78604,0.78608,0.78557,0.78587,59400000.0
2008-03-18 03:10:00,0.78598,0.78601,0.78556,0.7857,69200000.0
2008-03-18 03:15:00,0.78557,0.78622,0.78557,0.78589,65600000.0
2008-03-18 03:20:00,0.78582,0.78604,0.78555,0.7859,58000000.0
2008-03-18 03:25:00,0.78586,0.78586,0.78415,0.78446,64800000.0
2008-03-18 03:30:00,0.78455,0.78513,0.78454,0.78459,69200000.0
2008-03-18 03:35:00,0.78502,0.78563,0.78464,0.78494,58000000.0
2008-03-18 03:40:00,0.78488,0.78544,0.78475,0.78544,59200000.0
2008-03-18 03:45:00,0.78551,0.78567,0.78499,0.78553,60800000.0
2008-03-18 03:50:00,0.78557,0.78602,0.78543,0.78574,64400000.0
2008-03-18 03:55:00,0.78561,0.78586,0.78543,0.78573,62800000.0
2008-03-18 04:00:00,0.78591,0.78642,0.78591,0.78621,58000000.0
2008-03-18 04:05:00,0.78609,0.78635,0.78578,0.78628,57600000.0
2008-03-18 04:10:00,0.78601,0.78649,0.78489,0.78633,60800000.0
2008-03-18 04:15:00,0.78643,0.78643,0.78518,0.78542,68800000.0
2008-03-18 04:20:00,0.78554,0.78554,0.78499,0.78533,66000000.0
2008-03-18 04:25:00,0.78548,0.78597,0.78525,0.78595,67200000.0
2008-03-18 04:30:00,0.78588,0.78635,0.78587,0.78635,62400000.0
2008-03-18 04:35:00,0.78628,0.78652,0.78598,0.78614,68800000.0
2008-03-18 04:40:00,0.78606,0.78634,0.78565,0.78567,65600000.0
2008-03-18 04:45:00,0.78579,0.78628,0.78579,0.78604,64000000.0
2008-03-18 04:50:00,0.78598,0.78603,0.78477,0.78558,57600000.0
2008-03-18 04:55:00,0.78572,0.78577,0.7855,0.78571,70400000.0
2008-03-18 05:00:00,0.78588,0.7866,0.78574,0.7866,60800000.0
2008-03-18 05:05:00,0.78666,0.78695,0.78643,0.78649,65600000.0
2008-03-18 05:10:00,0.78665,0.78686,0.78571,0.7862,70400000.0
2008-03-18 05:15:00,0.78635,0.78658,0.78609,0.7862,63200000.0
2008-03-18 05:20:00,0.78608,0.78637,0.78602,0.78603,64000000.0
2008-03-18 05:25:00,0.78571,0.78618,0.78525,0.78618,67200000.0
2008-03-18 05:30:00,0.78625,0.78625,0.78583,0.78601,68800000.0
2008-03-18 05:35:00,0.78586,0.78589,0.78521,0.78578,66000000.0
2008-03-18 05:40:00,0.78546,0.78581,0.78507,0.7853,59200000.0
2008-03-18 05:45:00,0.78547,0.78579,0.78469,0.78566,66400000.0
2008-03-18 05:50:00,0.78573,0.7865,0.78536,0.78604,59600000.0
2008-03-18 05:55:00,0.78636,0.78661,0.7858,0.7858,76800000.0
2008-03-18 06:00:00,0.78587,0.78625,0.78561,0.78597,57600000.0
2008-03-18 06:05:00,0.78599,0.78723,0.78599,0.78709,75200000.0
2008-03-18 06:10:00,0.78658,0.78693,0.78625,0.78625,57000000.0
2008-03-18 06:15:00,0.78631,0.78634,0.78571,0.78587,64000000.0
2008-03-18 06:20:00,0.7854,0.78603,0.78535,0.78586,69800000.0
2008-03-18 06:25:00,0.78601,0.78643,0.78515,0.78631,63200000.0
2008-03-18 06:30:00,0.78635,0.7866,0.78618,0.78654,71400000.0
2008-03-18 06:35:00,0.78678,0.78698,0.786,0.78689,70200000.0
2008-03-18 06:40:00,0.78698,0.78736,0.78683,0.78694,70800000.0
2008-03-18 06:45:00,0.78646,0.7872,0.78646,0.7869,59200000.0
2008-03-18 06:50:00,0.78698,0.78741,0.78698,0.78731,68600000.0
2008-03-18 06:55:00,0.78734,0.78759,0.78721,0.78756,67200000.0
2008-03-18 07:00:00,0.78777,0.78857,0.78764,0.78847,60000000.0
2008-03-18 07:05:00,0.7886,0.78873,0.78762,0.78873,60800000.0
2008-03-18 07:10:00,0.7889,0.78929,0.78888,0.78909,68800000.0
2008-03-18 07:15:00,0.78913,0.78913,0.78823,0.78853,70800000.0
2008-03-18 07:20:00,0.78848,0.78881,0.78826,0.78854,60200000.0
2008-03-18 07:25:00,0.78854,0.78866,0.78765,0.78862,72000000.0
2008-03-18 07:30:00,0.78853,0.78875,0.78816,0.78875,64000000.0
2008-03-18 07:35:00,0.78883,0.78903,0.78867,0.78875,65000000.0
2008-03-18 07:40:00,0.78882,0.78924,0.78875,0.78916,67200000.0
2008-03-18 07:45:00,0.78912,0.78923,0.7887,0.7887,67000000.0
2008-03-18 07:50:00,0.78861,0.7887,0.78808,0.78829,62800000.0
2008-03-18 07:55:00,0.78848,0.78948,0.78827,0.78945,67200000.0
2008-03-18 08:00:00,0.78968,0.7898,0.78899,0.78927,68800000.0
2008-03-18 08:05:00,0.78917,0.78968,0.7891,0.78968,73600000.0
2008-03-18 08:10:00,0.78974,0.78986,0.78904,0.78986,64000000.0
2008-03-18 08:15:00,0.78979,0.79034,0.78977,0.79014,62400000.0
2008-03-18 08:20:00,0.79033,0.79108,0.79015,0.79079,65000000.0
2008-03-18 08:25:00,0.79079,0.79149,0.79078,0.79145,66000000.0
2008-03-18 08:30:00,0.79141,0.79147,0.79091,0.79119,68800000.0
2008-03-18 08:35:00,0.79118,0.79142,0.79106,0.79123,56000000.0
2008-03-18 08:40:00,0.79125,0.79163,0.79019,0.79163,57600000.0
2008-03-18 08:45:00,0.79161,0.79206,0.79124,0.79124,68000000.0
2008-03-18 08:50:00,0.79144,0.79161,0.79123,0.79161,62200000.0
2008-03-18 08:55:00,0.79163,0.79163,0.7906,0.79091,66600000.0
2008-03-18 09:00:00,0.79088,0.79102,0.79055,0.79062,68000000.0
2008-03-18 09:05:00,0.79077,0.79203,0.79077,0.79188,80000000.0
2008-03-18 09:10:00,0.79184,0.79202,0.79148,0.7917,63200000.0
2008-03-18 09:15:00,0.79169,0.79284,0.79169,0.79284,73600000.0
2008-03-18 09:20:00,0.79281,0.79374,0.7928,0.79343,65600000.0
2008-03-18 09:25:00,0.79375,0.79401,0.79338,0.79344,70800000.0
2008-03-18 09:30:00,0.79291,0.79364,0.79196,0.79364,75200000.0
2008-03-18 09:35:00,0.79376,0.79387,0.79349,0.79375,65600000.0
2008-03-18 09:40:00,0.79424,0.79455,0.79392,0.79392,64000000.0
2008-03-18 09:45:00,0.79376,0.79429,0.79369,0.79381,57000000.0
2008-03-18 09:50:00,0.79405,0.79477,0.794,0.79463,67200000.0
2008-03-18 09:55:00,0.79473,0.79494,0.79449,0.79493,69200000.0
2008-03-18 10:00:00,0.79495,0.7955,0.79482,0.79516,61800000.0
2008-03-18 10:05:00,0.79504,0.79549,0.79504,0.79547,64000000.0
2008-03-18 10:10:00,0.79558,0.79605,0.7949,0.79492,69200000.0
2008-03-18 10:15:00,0.79494,0.79494,0.79433,0.79446,72400000.0
2008-03-18 10:20:00,0.79452,0.79489,0.79452,0.7948,69200000.0
2008-03-18 10:25:00,0.79496,0.79542,0.79496,0.79525,66400000.0
2008-03-18 10:30:00,0.79506,0.79616,0.79494,0.79615,58600000.0
2008-03-18 10:35:00,0.79611,0.79626,0.7953,0.79566,67600000.0
2008-03-18 10:40:00,0.79573,0.79706,0.79573,0.797,67200000.0
2008-03-18 10:45:00,0.79705,0.79759,0.79699,0.79746,65600000.0
2008-03-18 10:50:00,0.79753,0.79755,0.79692,0.79745,62400000.0
2008-03-18 10:55:00,0.79753,0.79763,0.79695,0.79732,66600000.0
2008-03-18 11:00:00,0.79729,0.79761,0.79704,0.79718,65600000.0
2008-03-18 11:05:00,0.79719,0.79785,0.79719,0.79766,57600000.0
2008-03-18 11:10:00,0.79758,0.7981,0.79738,0.79809,76800000.0
2008-03-18 11:15:00,0.7983,0.79855,0.79805,0.79844,70400000.0
2008-03-18 11:20:00,0.7984,0.79852,0.79721,0.79761,72000000.0
2008-03-18 11:25:00,0.79772,0.79848,0.79772,0.79828,62400000.0
2008-03-18 11:30:00,0.79841,0.79841,0.79796,0.79824,69200000.0
2008-03-18 11:35:00,0.79827,0.79829,0.79695,0.79699,68200000.0
2008-03-18 11:40:00,0.79703,0.79732,0.79631,0.79671,62400000.0
2008-03-18 11:45:00,0.79667,0.79731,0.79638,0.79729,68800000.0
2008-03-18 11:50:00,0.79738,0.79747,0.79705,0.79709,72000000.0
2008-03-18 11:55:00,0.7969,0.79822,0.79622,0.79822,67600000.0
2008-03-18 12:00:00,0.79798,0.79834,0.79767,0.79776,70400000.0
2008-03-18 12:05:00,0.79752,0.79788,0.79747,0.79768,70800000.0
2008-03-18 12:10:00,0.79759,0.79847,0.79701,0.79701,78400000.0
2008-03-18 12:15:00,0.79695,0.79713,0.79594,0.79596,67600000.0
2008-03-18 12:20:00,0.79593,0.79624,0.79543,0.79543,67600000.0
2008-03-18 12:25:00,0.79532,0.79569,0.79511,0.79524,60800000.0
2008-03-18 12:30:00,0.7951,0.79601,0.79493,0.79592,67600000.0
2008-03-18 12:35:00,0.79603,0.79603,0.79558,0.79559,73600000.0
2008-03-18 12:40:00,0.79557,0.79574,0.79477,0.79563,64000000.0
2008-03-18 12:45:00,0.7956,0.7956,0.7945,0.79456,62800000.0
2008-03-18 12:50:00,0.79461,0.79511,0.79421,0.79511,72400000.0
2008-03-18 12:55:00,0.79526,0.79564,0.79458,0.79545,62400000.0
2008-03-18 13:00:00,0.79532,0.79663,0.7953,0.7966,67200000.0
2008-03-18 13:05:00,0.79629,0.79659,0.79588,0.79591,68000000.0
2008-03-18 13:10:00,0.79592,0.79624,0.79587,0.79599,57600000.0
2008-03-18 13:15:00,0.79585,0.79594,0.79546,0.79594,60800000.0
2008-03-18 13:20:00,0.79592,0.79634,0.79561,0.79601,75600000.0
2008-03-18 13:25:00,0.79603,0.79612,0.79566,0.79566,65600000.0
2008-03-18 13:30:00,0.79572,0.79572,0.79503,0.79503,104000000.0
2008-03-18 13:35:00,0.79484,0.79484,0.79395,0.79411,125000000.0
2008-03-18 13:40:00,0.79404,0.7944,0.79371,0.79432,140600000.0
2008-03-18 13:45:00,0.79425,0.79449,0.79397,0.79421,121600000.0
2008-03-18 13:50:00,0.79418,0.79492,0.79414,0.79492,155000000.0
2008-03-18 13:55:00,0.79492,0.79492,0.79434,0.79446,129000000.0
2008-03-18 14:00:00,0.79474,0.79641,0.79474,0.79546,171000000.0
2008-03-18 14:05:00,0.79549,0.79583,0.79481,0.79581,150400000.0
2008-03-18 14:10:00,0.79567,0.79636,0.7953,0.79579,115600000.0
2008-03-18 14:15:00,0.79517,0.79811,0.79517,0.79811,186000000.0
2008-03-18 14:20:00,0.79813,0.79844,0.79737,0.79737,138000000.0
2008-03-18 14:25:00,0.79709,0.79729,0.79681,0.7972,107600000.0
2008-03-18 14:30:00,0.79731,0.79867,0.79731,0.79861,207800000.0
2008-03-18 14:35:00,0.79865,0.79895,0.79834,0.79895,183000000.0
2008-03-18 14:40:00,0.79902,0.79902,0.79821,0.79856,245200000.0
2008-03-18 14:45:00,0.7987,0.79916,0.79819,0.79858,152000000.0
2008-03-18 14:50:00,0.79848,0.79902,0.79848,0.79889,133000000.0
2008-03-18 14:55:00,0.79882,0.79882,0.79819,0.79842,102400000.0
2008-03-18 15:00:00,0.79841,0.7994,0.79841,0.79928,153200000.0
2008-03-18 15:05:00,0.79948,0.79971,0.79928,0.79928,121600000.0
2008-03-18 15:10:00,0.79917,0.79989,0.7991,0.79982,226400000.0
2008-03-18 15:15:00,0.79978,0.79978,0.7993,0.7993,92800000.0
2008-03-18 15:20:00,0.79931,0.79931,0.79864,0.79884,165200000.0
2008-03-18 15:25:00,0.79895,0.79974,0.79873,0.79968,194000000.0
2008-03-18 15:30:00,0.79856,0.80093,0.79852,0.80087,252000000.0
2008-03-18 15:35:00,0.80065,0.80105,0.80015,0.80055,198400000.0
2008-03-18 15:40:00,0.80047,0.80049,0.79991,0.80026,206200000.0
2008-03-18 15:45:00,0.80028,0.80096,0.80028,0.80081,125200000.0
2008-03-18 15:50:00,0.80077,0.80107,0.80066,0.80079,89600000.0
2008-03-18 15:55:00,0.80089,0.80108,0.80061,0.80101,144000000.0
2008-03-18 16:00:00,0.80087,0.80174,0.8007,0.80149,238800000.0
2008-03-18 16:05:00,0.80148,0.80236,0.80148,0.80196,200400000.0
2008-03-18 16:10:00,0.80214,0.80214,0.8017,0.80171,207400000.0
2008-03-18 16:15:00,0.80164,0.80164,0.80023,0.80036,171400000.0
2008-03-18 16:20:00,0.80045,0.80056,0.79952,0.79952,200400000.0
2008-03-18 16:25:00,0.79955,0.80044,0.79955,0.80017,171200000.0
2008-03-18 16:30:00,0.80013,0.80051,0.80005,0.80015,167800000.0
2008-03-18 16:35:00,0.80013,0.8006,0.79996,0.8005,225600000.0
2008-03-18 16:40:00,0.80057,0.80159,0.80057,0.80157,110400000.0
2008-03-18 16:45:00,0.80165,0.80185,0.80117,0.80144,318800000.0
2008-03-18 16:50:00,0.80151,0.80165,0.80107,0.80155,159400000.0
2008-03-18 16:55:00,0.80152,0.80161,0.80113,0.80148,196000000.0
2008-03-18 17:00:00,0.80145,0.80179,0.80071,0.8011,231800000.0
2008-03-18 17:05:00,0.80129,0.80271,0.80129,0.80233,181800000.0
2008-03-18 17:10:00,0.80217,0.803,0.80175,0.80212,144600000.0
2008-03-18 17:15:00,0.80225,0.80238,0.80173,0.80221,104800000.0
2008-03-18 17:20:00,0.80211,0.80211,0.80116,0.80136,122600000.0
2008-03-18 17:25:00,0.80134,0.80153,0.80083,0.80119,199400000.0
2008-03-18 17:30:00,0.80122,0.80176,0.80095,0.80164,372400000.0
2008-03-18 17:35:00,0.8017,0.80182,0.80056,0.80108,204800000.0
2008-03-18 17:40:00,0.801,0.80214,0.801,0.80197,226600000.0
2008-03-18 17:45:00,0.80198,0.80233,0.80128,0.80171,306400000.0
2008-03-18 17:50:00,0.8018,0.8021,0.80176,0.80202,262000000.0
2008-03-18 17:55:00,0.80204,0.80224,0.80054,0.80054,267200000.0
2008-03-18 18:00:00,0.8005,0.80082,0.80044,0.8008,233000000.0
2008-03-18 18:05:00,0.80079,0.801,0.80077,0.80089,320600000.0
2008-03-18 18:10:00,0.80083,0.80102,0.8004,0.80059,131200000.0
2008-03-18 18:15:00,0.80073,0.80089,0.80033,0.80035,227600000.0
2008-03-18 18:20:00,0.80056,0.80098,0.80046,0.80097,232400000.0
2008-03-18 18:25:00,0.80099,0.80108,0.80031,0.80031,145600000.0
2008-03-18 18:30:00,0.80041,0.80041,0.7997,0.7999,208400000.0
2008-03-18 18:35:00,0.79998,0.80043,0.79993,0.80043,176800000.0
2008-03-18 18:40:00,0.80047,0.80077,0.79967,0.79998,177000000.0
2008-03-18 18:45:00,0.79974,0.80019,0.79878,0.79987,136000000.0
2008-03-18 18:50:00,0.79982,0.80095,0.79981,0.80013,145400000.0
2008-03-18 18:55:00,0.80022,0.8007,0.80014,0.80042,146000000.0
2008-03-18 19:00:00,0.80036,0.8009,0.80036,0.80064,135200000.0
2008-03-18 19:05:00,0.8006,0.8015,0.80059,0.8012,253600000.0
2008-03-18 19:10:00,0.80119,0.80217,0.80117,0.80192,124000000.0
2008-03-18 19:15:00,0.802,0.80221,0.80043,0.80221,83200000.0
2008-03-18 19:20:00,0.80239,0.8031,0.80203,0.80222,115600000.0
2008-03-18 19:25:00,0.80235,0.80276,0.80202,0.80275,131200000.0
2008-03-18 19:30:00,0.80254,0.8027,0.80189,0.80258,86800000.0
2008-03-18 19:35:00,0.80291,0.80301,0.80226,0.80234,107600000.0
2008-03-18 19:40:00,0.80231,0.80298,0.80231,0.80258,92600000.0
2008-03-18 19:45:00,0.80238,0.80325,0.80222,0.80316,94400000.0
2008-03-18 19:50:00,0.80303,0.80311,0.80226,0.80295,75200000.0
2008-03-18 19:55:00,0.80298,0.80358,0.80298,0.80325,60800000.0
2008-03-18 20:00:00,0.80297,0.80359,0.80201,0.80299,73600000.0
2008-03-18 20:05:00,0.80314,0.80368,0.80238,0.80256,71400000.0
2008-03-18 20:10:00,0.80246,0.80337,0.79902,0.79917,86800000.0
2008-03-18 20:15:00,0.79975,0.80041,0.79757,0.80022,73000000.0
2008-03-18 20:20:00,0.801,0.80449,0.79996,0.79997,78400000.0
2008-03-18 20:25:00,0.80015,0.80081,0.79768,0.79776,73600000.0
2008-03-18 20:30:00,0.79744,0.79787,0.79437,0.79594,59200000.0
2008-03-18 20:35:00,0.79608,0.79794,0.79608,0.79794,59200000.0
2008-03-18 20:40:00,0.79784,0.79823,0.79745,0.79823,66600000.0
2008-03-18 20:45:00,0.79772,0.79922,0.79651,0.79902,76800000.0
2008-03-18 20:50:00,0.79882,0.80279,0.7987,0.80229,63800000.0
2008-03-18 20:55:00,0.80246,0.80506,0.80189,0.80506,63400000.0
2008-03-18 21:00:00,0.80505,0.80674,0.80505,0.80537,64000000.0
2008-03-18 21:05:00,0.80531,0.80731,0.80515,0.80599,73200000.0
2008-03-18 21:10:00,0.80603,0.8084,0.80603,0.80716,64000000.0
2008-03-18 21:15:00,0.80624,0.80639,0.80518,0.80518,46400000.0
2008-03-18 21:20:00,0.80529,0.80648,0.80529,0.80641,64400000.0
2008-03-18 21:25:00,0.8064,0.80669,0.80598,0.80603,60800000.0
2008-03-18 21:30:00,0.80609,0.80713,0.80609,0.80664,71400000.0
2008-03-18 21:35:00,0.80656,0.80716,0.80619,0.80716,68800000.0
2008-03-18 21:40:00,0.80722,0.80875,0.80716,0.80875,73600000.0
2008-03-18 21:45:00,0.80863,0.80868,0.80784,0.80805,70800000.0
2008-03-18 21:50:00,0.80822,0.80862,0.80784,0.80862,57600000.0
2008-03-18 21:55:00,0.8085,0.80911,0.8081,0.8085,120800000.0
2008-03-18 22:00:00,0.80864,0.80866,0.80804,0.80854,85200000.0
2008-03-18 22:05:00,0.80876,0.80973,0.80876,0.80966,104400000.0
2008-03-18 22:10:00,0.80967,0.80969,0.80739,0.80805,80000000.0
2008-03-18 22:15:00,0.80777,0.80895,0.80777,0.80876,62800000.0
2008-03-18 22:20:00,0.8085,0.80851,0.80807,0.8084,64400000.0
2008-03-18 22:25:00,0.80826,0.80856,0.80818,0.80856,84800000.0
2008-03-18 22:30:00,0.80873,0.80894,0.80819,0.80825,91200000.0
2008-03-18 22:35:00,0.80792,0.80792,0.80704,0.80763,88000000.0
2008-03-18 22:40:00,0.80738,0.80738,0.80679,0.80684,66000000.0
2008-03-18 22:45:00,0.80694,0.80719,0.80674,0.80695,75000000.0
2008-03-18 22:50:00,0.80703,0.80767,0.80691,0.80756,71200000.0
2008-03-18 22:55:00,0.80755,0.80835,0.80745,0.80794,71400000.0
2008-03-18 23:00:00,0.80769,0.80788,0.8075,0.80777,86200000.0
2008-03-18 23:05:00,0.80784,0.80824,0.80784,0.80817,60800000.0
2008-03-18 23:10:00,0.8083,0.80892,0.80817,0.80888,63400000.0
2008-03-18 23:15:00,0.80891,0.80932,0.80875,0.80932,61200000.0
2008-03-18 23:20:00,0.80931,0.80965,0.80803,0.80962,59600000.0
2008-03-18 23:25:00,0.80958,0.80976,0.80932,0.80976,64000000.0
2008-03-18 23:30:00,0.80968,0.81077,0.80885,0.81077,84800000.0
2008-03-18 23:35:00,0.81099,0.81243,0.81099,0.81242,69200000.0
2008-03-18 23:40:00,0.81204,0.81228,0.81196,0.81206,62400000.0
2008-03-18 23:45:00,0.81201,0.81353,0.81188,0.81298,61200000.0
2008-03-18 23:50:00,0.81328,0.8136,0.81259,0.81259,69200000.0
2008-03-18 23:55:00,0.8126,0.81286,0.8113,0.81183,81000000.0
2008-03-19 00:00:00,0.81201,0.81301,0.81178,0.81292,68000000.0
2008-03-19 00:05:00,0.81328,0.81613,0.81313,0.81585,57000000.0
2008-03-19 00:10:00,0.81627,0.81769,0.81627,0.81769,62400000.0
2008-03-19 00:15:00,0.81761,0.81777,0.81681,0.81681,73600000.0
2008-03-19 00:20:00,0.8167,0.8167,0.81534,0.81534,60800000.0
2008-03-19 00:25:00,0.81526,0.81526,0.81382,0.81395,70400000.0
2008-03-19 00:30:00,0.81378,0.81446,0.81372,0.81432,81600000.0
2008-03-19 00:35:00,0.81456,0.81469,0.81393,0.81398,56000000.0
2008-03-19 00:40:00,0.81409,0.81483,0.81383,0.81475,70800000.0
2008-03-19 00:45:00,0.81458,0.81467,0.81399,0.81404,68800000.0
2008-03-19 00:50:00,0.81387,0.81387,0.81237,0.81282,57600000.0
2008-03-19 00:55:00,0.81278,0.81318,0.81212,0.81248,64000000.0
2008-03-19 01:00:00,0.81253,0.81261,0.81214,0.81219,68200000.0
2008-03-19 01:05:00,0.8122,0.81261,0.81206,0.81244,65600000.0
2008-03-19 01:10:00,0.81248,0.81248,0.81152,0.81152,51200000.0
2008-03-19 01:15:00,0.81149,0.81202,0.81148,0.81178,70400000.0
2008-03-19 01:20:00,0.81138,0.81171,0.81114,0.81142,62800000.0
2008-03-19 01:25:00,0.81147,0.81238,0.81146,0.81199,74000000.0
2008-03-19 01:30:00,0.81158,0.81229,0.81158,0.81207,62400000.0
2008-03-19 01:35:00,0.81196,0.81266,0.81136,0.81253,74000000.0
2008-03-19 01:40:00,0.81245,0.81282,0.81203,0.81275,57600000.0
2008-03-19 01:45:00,0.81252,0.81257,0.81129,0.81133,67200000.0
2008-03-19 01:50:00,0.81145,0.81155,0.81013,0.81116,59200000.0
2008-03-19 01:55:00,0.81115,0.81121,0.80909,0.80909,100200000.0
2008-03-19 02:00:00,0.80906,0.80924,0.80824,0.8092,72400000.0
2008-03-19 02:05:00,0.80922,0.80922,0.80794,0.80804,68800000.0
2008-03-19 02:10:00,0.80823,0.80838,0.80802,0.80805,72000000.0
2008-03-19 02:15:00,0.80802,0.80851,0.80764,0.80798,62400000.0
2008-03-19 02:20:00,0.80779,0.80845,0.80779,0.8083,65600000.0
2008-03-19 02:25:00,0.80828,0.80836,0.80728,0.80803,55400000.0
2008-03-19 02:30:00,0.80788,0.80788,0.8074,0.80772,66400000.0
2008-03-19 02:35:00,0.80784,0.80827,0.80778,0.80815,54400000.0
2008-03-19 02:40:00,0.80805,0.80983,0.80805,0.80921,67400000.0
2008-03-19 02:45:00,0.80923,0.80994,0.80923,0.80972,73000000.0
2008-03-19 02:50:00,0.80955,0.80994,0.80946,0.80961,57600000.0
2008-03-19 02:55:00,0.80947,0.80972,0.80943,0.80972,64400000.0
2008-03-19 03:00:00,0.80958,0.8116,0.80934,0.81154,78400000.0
2008-03-19 03:05:00,0.8115,0.81233,0.81125,0.81233,59000000.0
2008-03-19 03:10:00,0.81218,0.81218,0.81117,0.81124,68800000.0
2008-03-19 03:15:00,0.81123,0.81179,0.81106,0.81179,65600000.0
2008-03-19 03:20:00,0.8117,0.81253,0.81161,0.81232,57600000.0
2008-03-19 03:25:00,0.81232,0.81248,0.81212,0.81248,64000000.0
2008-03-19 03:30:00,0.81245,0.81245,0.81195,0.81213,68800000.0
2008-03-19 03:35:00,0.81211,0.81246,0.81169,0.81216,57600000.0
2008-03-19 03:40:00,0.81212,0.81242,0.81173,0.81242,59200000.0
2008-03-19 03:45:00,0.81246,0.81282,0.8122,0.81266,60200000.0
2008-03-19 03:50:00,0.8129,0.81304,0.81214,0.81241,60800000.0
2008-03-19 03:55:00,0.8123,0.81247,0.81187,0.8124,62400000.0
2008-03-19 04:00:00,0.81183,0.81253,0.81183,0.8124,71400000.0
2008-03-19 04:05:00,0.8125,0.81326,0.81244,0.81315,57600000.0
2008-03-19 04:10:00,0.8134,0.81352,0.812,0.81292,51600000.0
2008-03-19 04:15:00,0.81286,0.813,0.81265,0.81272,68800000.0
2008-03-19 04:20:00,0.81264,0.81267,0.81234,0.81234,66000000.0
2008-03-19 04:25:00,0.81235,0.81237,0.81151,0.81151,67200000.0
2008-03-19 04:30:00,0.81174,0.81277,0.81174,0.81277,62400000.0
2008-03-19 04:35:00,0.81285,0.81327,0.81258,0.81326,73600000.0
2008-03-19 04:40:00,0.81329,0.81336,0.81286,0.81292,66000000.0
2008-03-19 04:45:00,0.81244,0.81309,0.81237,0.813,67600000.0
2008-03-19 04:50:00,0.813,0.81318,0.81207,0.81298,57600000.0
2008-03-19 04:55:00,0.81308,0.81334,0.81286,0.81305,71200000.0
2008-03-19 05:00:00,0.81312,0.81315,0.81232,0.81281,60800000.0
2008-03-19 05:05:00,0.81276,0.81285,0.81217,0.81217,66000000.0
2008-03-19 05:10:00,0.81219,0.81235,0.81135,0.81196,70400000.0
2008-03-19 05:15:00,0.812,0.81213,0.81131,0.8118,62800000.0
2008-03-19 05:20:00,0.8116,0.81198,0.81157,0.81198,64000000.0
2008-03-19 05:25:00,0.81184,0.81197,0.81131,0.81163,67200000.0
2008-03-19 05:30:00,0.81189,0.81206,0.81142,0.81183,68800000.0
2008-03-19 05:35:00,0.81185,0.81193,0.81168,0.81175,64000000.0
2008-03-19 05:40:00,0.81148,0.81188,0.81112,0.81187,59200000.0
2008-03-19 05:45:00,0.81187,0.81242,0.81144,0.81242,65600000.0
2008-03-19 05:50:00,0.81224,0.81286,0.81213,0.81241,59200000.0
2008-03-19 05:55:00,0.81213,0.81254,0.81183,0.81187,76800000.0
2008-03-19 06:00:00,0.8118,0.81194,0.81107,0.81137,60800000.0
2008-03-19 06:05:00,0.81145,0.81156,0.81112,0.81128,75600000.0
2008-03-19 06:10:00,0.81112,0.81114,0.81048,0.81049,57600000.0
2008-03-19 06:15:00,0.81049,0.81077,0.8102,0.81056,64000000.0
2008-03-19 06:20:00,0.81069,0.81089,0.81046,0.81058,70800000.0
2008-03-19 06:25:00,0.81044,0.81072,0.80946,0.8105,61800000.0
2008-03-19 06:30:00,0.81036,0.81051,0.80995,0.81013,66600000.0
2008-03-19 06:35:00,0.81008,0.81025,0.80954,0.81003,70800000.0
2008-03-19 06:40:00,0.80998,0.80998,0.80907,0.80907,69800000.0
2008-03-19 06:45:00,0.80888,0.80916,0.80824,0.80844,59200000.0
2008-03-19 06:50:00,0.80836,0.80882,0.80822,0.80881,69200000.0
2008-03-19 06:55:00,0.80888,0.80925,0.80868,0.80916,71400000.0
2008-03-19 07:00:00,0.80925,0.80947,0.80822,0.80882,60000000.0
2008-03-19 07:05:00,0.80872,0.80909,0.80816,0.80816,60800000.0
2008-03-19 07:10:00,0.80809,0.80825,0.80709,0.80717,68800000.0
2008-03-19 07:15:00,0.80721,0.80723,0.80644,0.80701,70200000.0
2008-03-19 07:20:00,0.8069,0.80729,0.80665,0.80722,60800000.0
2008-03-19 07:25:00,0.8072,0.80723,0.80591,0.80681,71400000.0
2008-03-19 07:30:00,0.80681,0.80696,0.80655,0.80665,64400000.0
2008-03-19 07:35:00,0.80655,0.80708,0.80655,0.80698,65600000.0
2008-03-19 07:40:00,0.80711,0.80765,0.80711,0.80746,67200000.0
2008-03-19 07:45:00,0.80755,0.80791,0.80722,0.80789,67600000.0
2008-03-19 07:50:00,0.80791,0.8084,0.80785,0.80795,62400000.0
2008-03-19 07:55:00,0.80785,0.80787,0.80742,0.80764,67200000.0
2008-03-19 08:00:00,0.80761,0.80836,0.80749,0.80836,69200000.0
2008-03-19 08:05:00,0.80841,0.80931,0.80837,0.80931,73600000.0
2008-03-19 08:10:00,0.80937,0.80942,0.80894,0.80942,63400000.0
2008-03-19 08:15:00,0.80956,0.80995,0.80952,0.80978,62400000.0
2008-03-19 08:20:00,0.80965,0.80972,0.8088,0.80924,65600000.0
2008-03-19 08:25:00,0.80933,0.80985,0.80933,0.80983,65600000.0
2008-03-19 08:30:00,0.80987,0.81082,0.80968,0.81077,68800000.0
2008-03-19 08:35:00,0.81079,0.81125,0.81061,0.81069,56000000.0
2008-03-19 08:40:00,0.81091,0.81114,0.80991,0.81099,58000000.0
2008-03-19 08:45:00,0.81096,0.81115,0.81019,0.81019,68000000.0
2008-03-19 08:50:00,0.81047,0.81098,0.81045,0.81074,62400000.0
2008-03-19 08:55:00,0.81084,0.81118,0.81038,0.81049,67200000.0
2008-03-19 09:00:00,0.81067,0.81067,0.80868,0.80868,67600000.0
2008-03-19 09:05:00,0.8083,0.80884,0.80811,0.80855,80800000.0
2008-03-19 09:10:00,0.80842,0.80884,0.80805,0.80805,64000000.0
2008-03-19 09:15:00,0.80823,0.80932,0.80823,0.80913,74000000.0
2008-03-19 09:20:00,0.80905,0.80925,0.8089,0.80898,65600000.0
2008-03-19 09:25:00,0.809,0.81017,0.809,0.81006,70400000.0
2008-03-19 09:30:00,0.81,0.81108,0.80951,0.81096,75200000.0
2008-03-19 09:35:00,0.81079,0.81141,0.81021,0.81115,65600000.0
2008-03-19 09:40:00,0.81103,0.81103,0.81001,0.81025,63400000.0
2008-03-19 09:45:00,0.81029,0.81104,0.81022,0.81102,57600000.0
2008-03-19 09:50:00,0.811,0.81199,0.81065,0.81199,66600000.0
2008-03-19 09:55:00,0.81217,0.81293,0.81186,0.81286,68200000.0
2008-03-19 10:00:00,0.81278,0.81347,0.81254,0.81294,62400000.0
2008-03-19 10:05:00,0.81288,0.8129,0.81114,0.81168,64000000.0
2008-03-19 10:10:00,0.81185,0.81241,0.81185,0.81235,68800000.0
2008-03-19 10:15:00,0.81229,0.81257,0.81156,0.81156,72000000.0
2008-03-19 10:20:00,0.81153,0.81162,0.8104,0.8104,69200000.0
2008-03-19 10:25:00,0.81028,0.81028,0.80775,0.80879,65600000.0
2008-03-19 10:30:00,0.80877,0.80959,0.80866,0.80959,60400000.0
2008-03-19 10:35:00,0.80974,0.80974,0.8083,0.80904,67000000.0
2008-03-19 10:40:00,0.80905,0.80907,0.80789,0.80822,67200000.0
2008-03-19 10:45:00,0.80815,0.80815,0.80602,0.80602,66000000.0
2008-03-19 10:50:00,0.80578,0.80578,0.8008,0.80525,62400000.0
2008-03-19 10:55:00,0.80544,0.80552,0.8034,0.80421,67000000.0
2008-03-19 11:00:00,0.8044,0.8057,0.80431,0.80562,65600000.0
2008-03-19 11:05:00,0.80568,0.80596,0.80556,0.80556,58000000.0
2008-03-19 11:10:00,0.80504,0.80504,0.80351,0.80353,77200000.0
2008-03-19 11:15:00,0.80364,0.8052,0.80364,0.8052,70200000.0
2008-03-19 11:20:00,0.80517,0.80539,0.80453,0.80535,72400000.0
2008-03-19 11:25:00,0.8055,0.80574,0.80455,0.80485,62200000.0
2008-03-19 11:30:00,0.80492,0.80575,0.80473,0.80575,70400000.0
2008-03-19 11:35:00,0.80596,0.80596,0.80493,0.80493,67600000.0
2008-03-19 11:40:00,0.80503,0.80523,0.80402,0.80515,61800000.0
2008-03-19 11:45:00,0.80485,0.80508,0.80466,0.80469,68800000.0
2008-03-19 11:50:00,0.80494,0.80496,0.80414,0.80426,72400000.0
2008-03-19 11:55:00,0.80413,0.80447,0.80342,0.80443,67200000.0
2008-03-19 12:00:00,0.80441,0.80473,0.80415,0.80421,70400000.0
2008-03-19 12:05:00,0.80385,0.80438,0.80366,0.80388,70400000.0
2008-03-19 12:10:00,0.80386,0.80484,0.80386,0.80473,78400000.0
2008-03-19 12:15:00,0.8046,0.80655,0.80452,0.80655,67600000.0
2008-03-19 12:20:00,0.80666,0.80722,0.80666,0.80689,67600000.0
2008-03-19 12:25:00,0.80686,0.80706,0.80672,0.80683,60800000.0
2008-03-19 12:30:00,0.80679,0.80722,0.80679,0.80721,66600000.0
2008-03-19 12:35:00,0.8073,0.80808,0.8073,0.80805,73600000.0
2008-03-19 12:40:00,0.80798,0.80838,0.80765,0.80831,65200000.0
2008-03-19 12:45:00,0.80845,0.80901,0.80812,0.80884,62800000.0
2008-03-19 12:50:00,0.80887,0.80889,0.80711,0.80732,72000000.0
2008-03-19 12:55:00,0.80696,0.80708,0.80574,0.80675,62400000.0
2008-03-19 13:00:00,0.80686,0.80729,0.80649,0.80656,67400000.0
2008-03-19 13:05:00,0.80614,0.80635,0.80563,0.8059,67200000.0
2008-03-19 13:10:00,0.80608,0.8062,0.8055,0.80593,57600000.0
2008-03-19 13:15:00,0.80592,0.80635,0.80567,0.8061,60800000.0
2008-03-19 13:20:00,0.80616,0.80616,0.80542,0.80563,75200000.0
2008-03-19 13:25:00,0.80562,0.80694,0.80542,0.80687,65600000.0
2008-03-19 13:30:00,0.80688,0.8093,0.80688,0.80848,104200000.0
2008-03-19 13:35:00,0.80859,0.81044,0.80859,0.81044,124800000.0
2008-03-19 13:40:00,0.81046,0.81101,0.81019,0.81101,140800000.0
2008-03-19 13:45:00,0.811,0.81115,0.81024,0.81076,121400000.0
2008-03-19 13:50:00,0.81085,0.81085,0.80997,0.80998,157000000.0
2008-03-19 13:55:00,0.81016,0.81075,0.80994,0.81039,130400000.0
2008-03-19 14:00:00,0.81045,0.81087,0.81039,0.81083,171800000.0
2008-03-19 14:05:00,0.8108,0.81129,0.81012,0.81024,150400000.0
2008-03-19 14:10:00,0.81037,0.81042,0.80963,0.80972,115200000.0
2008-03-19 14:15:00,0.80964,0.81037,0.80955,0.80955,186600000.0
2008-03-19 14:20:00,0.80956,0.80956,0.80898,0.80907,138600000.0
2008-03-19 14:25:00,0.80912,0.80946,0.80869,0.80887,107000000.0
2008-03-19 14:30:00,0.80899,0.80995,0.80832,0.80861,208200000.0
2008-03-19 14:35:00,0.80869,0.80883,0.8084,0.80867,182800000.0
2008-03-19 14:40:00,0.80876,0.80946,0.80864,0.80942,246000000.0
2008-03-19 14:45:00,0.80943,0.81004,0.80925,0.81004,152400000.0
2008-03-19 14:50:00,0.81011,0.81053,0.81002,0.81012,132600000.0
2008-03-19 14:55:00,0.81009,0.81083,0.80932,0.80959,102400000.0
2008-03-19 15:00:00,0.80958,0.81182,0.80951,0.81123,153400000.0
2008-03-19 15:05:00,0.81067,0.81117,0.80994,0.81109,124000000.0
2008-03-19 15:10:00,0.81111,0.81262,0.81111,0.81262,228400000.0
2008-03-19 15:15:00,0.81271,0.81323,0.81258,0.81271,93200000.0
2008-03-19 15:20:00,0.81281,0.81331,0.81265,0.81276,165000000.0
2008-03-19 15:25:00,0.81266,0.81271,0.81151,0.81241,193600000.0
2008-03-19 15:30:00,0.81157,0.81295,0.81157,0.81228,251000000.0
2008-03-19 15:35:00,0.81218,0.81218,0.81125,0.81135,198400000.0
2008-03-19 15:40:00,0.81156,0.81244,0.81156,0.81201,206200000.0
2008-03-19 15:45:00,0.81175,0.81333,0.8113,0.81333,124000000.0
2008-03-19 15:50:00,0.81322,0.81343,0.81187,0.81192,89600000.0
2008-03-19 15:55:00,0.81155,0.81155,0.80914,0.80968,144200000.0
2008-03-19 16:00:00,0.80968,0.80991,0.80899,0.80963,238200000.0
2008-03-19 16:05:00,0.80987,0.81004,0.80899,0.80904,200400000.0
2008-03-19 16:10:00,0.80898,0.80937,0.80855,0.80868,208000000.0
2008-03-19 16:15:00,0.80873,0.80888,0.80723,0.80733,171600000.0
2008-03-19 16:20:00,0.80734,0.80876,0.80734,0.80876,199400000.0
2008-03-19 16:25:00,0.80858,0.80858,0.80671,0.80671,171400000.0
2008-03-19 16:30:00,0.80665,0.80681,0.80575,0.80575,161400000.0
2008-03-19 16:35:00,0.80562,0.80564,0.80454,0.80531,228200000.0
2008-03-19 16:40:00,0.80537,0.80668,0.80537,0.80664,113400000.0
2008-03-19 16:45:00,0.80673,0.80864,0.80673,0.8086,317800000.0
2008-03-19 16:50:00,0.8086,0.80904,0.80766,0.80769,155000000.0
2008-03-19 16:55:00,0.8078,0.80822,0.80755,0.808,197200000.0
2008-03-19 17:00:00,0.80805,0.80845,0.80733,0.80845,231200000.0
2008-03-19 17:05:00,0.80831,0.8088,0.80754,0.80774,182400000.0
2008-03-19 17:10:00,0.80782,0.80855,0.80698,0.80698,146400000.0
2008-03-19 17:15:00,0.80687,0.80767,0.80687,0.8071,104400000.0
2008-03-19 17:20:00,0.80707,0.80731,0.80679,0.80731,123200000.0
2008-03-19 17:25:00,0.80732,0.8081,0.80709,0.80736,199800000.0
2008-03-19 17:30:00,0.80727,0.80806,0.80713,0.80798,372400000.0
2008-03-19 17:35:00,0.80841,0.80864,0.80747,0.80794,204600000.0
2008-03-19 17:40:00,0.80795,0.8085,0.80779,0.80779,227600000.0
2008-03-19 17:45:00,0.80768,0.80808,0.8062,0.80681,306400000.0
2008-03-19 17:50:00,0.80684,0.80704,0.80654,0.80695,260600000.0
2008-03-19 17:55:00,0.80672,0.80673,0.80341,0.80341,268000000.0
2008-03-19 18:00:00,0.80348,0.80348,0.80118,0.80118,234000000.0
2008-03-19 18:05:00,0.80087,0.80225,0.79975,0.80225,320600000.0
2008-03-19 18:10:00,0.80247,0.80295,0.80214,0.80245,131000000.0
2008-03-19 18:15:00,0.8024,0.80268,0.80142,0.80268,227000000.0
2008-03-19 18:20:00,0.80305,0.8031,0.80162,0.80162,232600000.0
2008-03-19 18:25:00,0.80113,0.80296,0.80089,0.8028,145600000.0
2008-03-19 18:30:00,0.80294,0.80304,0.80218,0.80218,208000000.0
2008-03-19 18:35:00,0.80163,0.80187,0.80097,0.80177,175800000.0
2008-03-19 18:40:00,0.80172,0.80172,0.7997,0.79972,177000000.0
2008-03-19 18:45:00,0.79973,0.80093,0.79884,0.80041,137200000.0
2008-03-19 18:50:00,0.80034,0.80185,0.80034,0.80163,145000000.0
2008-03-19 18:55:00,0.80163,0.80245,0.80112,0.80112,145600000.0
2008-03-19 19:00:00,0.80097,0.80217,0.80082,0.80217,134800000.0
2008-03-19 19:05:00,0.80227,0.80283,0.80187,0.80274,253000000.0
2008-03-19 19:10:00,0.80288,0.80288,0.80195,0.80209,122600000.0
2008-03-19 19:15:00,0.80162,0.80162,0.80022,0.8012,83400000.0
2008-03-19 19:20:00,0.80116,0.80133,0.80068,0.80133,116800000.0
2008-03-19 19:25:00,0.80109,0.8012,0.80026,0.80053,132800000.0
2008-03-19 19:30:00,0.80062,0.80085,0.79884,0.79896,86800000.0
2008-03-19 19:35:00,0.79937,0.79977,0.79831,0.79839,108600000.0
2008-03-19 19:40:00,0.79838,0.79961,0.79838,0.79961,92800000.0
2008-03-19 19:45:00,0.79955,0.79967,0.79824,0.7989,94400000.0
2008-03-19 19:50:00,0.79904,0.79905,0.79827,0.79888,75200000.0
2008-03-19 19:55:00,0.79879,0.79879,0.79758,0.79788,60800000.0
2008-03-19 20:00:00,0.79782,0.79826,0.79714,0.79787,73000000.0
2008-03-19 20:05:00,0.7979,0.7979,0.79689,0.7977,65600000.0
2008-03-19 20:10:00,0.7976,0.79912,0.7976,0.79864,86400000.0
2008-03-19 20:15:00,0.79856,0.79856,0.79729,0.79826,73000000.0
2008-03-19 20:20:00,0.79834,0.7991,0.79823,0.7991,78800000.0
2008-03-19 20:25:00,0.79919,0.79969,0.79891,0.79963,71400000.0
2008-03-19 20:30:00,0.79938,0.80067,0.79901,0.79901,65600000.0
2008-03-19 20:35:00,0.79888,0.79888,0.79777,0.79861,59000000.0
2008-03-19 20:40:00,0.79897,0.80024,0.79897,0.80024,67600000.0
2008-03-19 20:45:00,0.80054,0.80176,0.80054,0.80098,76800000.0
2008-03-19 20:50:00,0.80061,0.80105,0.80024,0.80105,64000000.0
2008-03-19 20:55:00,0.80105,0.80172,0.80057,0.80172,62800000.0
2008-03-19 21:00:00,0.80194,0.80209,0.80136,0.80139,64000000.0
2008-03-19 21:05:00,0.80114,0.80357,0.80112,0.80357,69200000.0
2008-03-19 21:10:00,0.8036,0.80362,0.80204,0.80209,67200000.0
2008-03-19 21:15:00,0.8022,0.80225,0.80121,0.80179,51200000.0
2008-03-19 21:20:00,0.80198,0.80198,0.80108,0.80123,63400000.0
2008-03-19 21:25:00,0.80114,0.80114,0.80024,0.80035,60800000.0
2008-03-19 21:30:00,0.80012,0.80115,0.79964,0.8008,72000000.0
2008-03-19 21:35:00,0.80058,0.80069,0.79974,0.80009,68800000.0
2008-03-19 21:40:00,0.79997,0.80006,0.79946,0.8,73600000.0
2008-03-19 21:45:00,0.80005,0.80021,0.79869,0.7992,70600000.0
2008-03-19 21:50:00,0.79926,0.79929,0.79848,0.79851,59200000.0
2008-03-19 21:55:00,0.79844,0.79875,0.798,0.79875,119800000.0
2008-03-19 22:00:00,0.79864,0.79864,0.79782,0.79844,77200000.0
2008-03-19 22:05:00,0.79852,0.79855,0.79727,0.79727,104400000.0
2008-03-19 22:10:00,0.79721,0.79771,0.79719,0.7976,79800000.0
2008-03-19 22:15:00,0.79749,0.79778,0.79655,0.79661,62400000.0
2008-03-19 22:20:00,0.79665,0.79684,0.79599,0.7961,64000000.0
2008-03-19 22:25:00,0.79616,0.79646,0.79531,0.79646,85200000.0
2008-03-19 22:30:00,0.79647,0.79695,0.79603,0.79679,91600000.0
2008-03-19 22:35:00,0.79651,0.79726,0.79651,0.79714,88400000.0
2008-03-19 22:40:00,0.79739,0.79787,0.79739,0.79756,65000000.0
2008-03-19 22:45:00,0.79776,0.7987,0.79758,0.79861,75600000.0
2008-03-19 22:50:00,0.79854,0.79856,0.79805,0.79827,69800000.0
2008-03-19 22:55:00,0.79857,0.79933,0.79745,0.79745,72000000.0
2008-03-19 23:00:00,0.79723,0.79755,0.79586,0.79617,86200000.0
2008-03-19 23:05:00,0.79582,0.79608,0.79501,0.79608,62400000.0
2008-03-19 23:10:00,0.79617,0.79635,0.79555,0.79555,48400000.0
2008-03-19 23:15:00,0.79563,0.79571,0.79452,0.79507,60600000.0
2008-03-19 23:20:00,0.79515,0.79569,0.79465,0.79525,59200000.0
2008-03-19 23:25:00,0.79531,0.79536,0.79478,0.79508,63400000.0
2008-03-19 23:30:00,0.79508,0.79511,0.79335,0.79464,84600000.0
2008-03-19 23:35:00,0.79459,0.79469,0.79415,0.79441,67600000.0
2008-03-19 23:40:00,0.79459,0.79523,0.79459,0.79479,62800000.0
2008-03-19 23:45:00,0.79497,0.79543,0.79483,0.79494,60800000.0
2008-03-19 23:50:00,0.79496,0.79538,0.79468,0.79474,68800000.0
2008-03-19 23:55:00,0.79475,0.79555,0.79433,0.79542,81600000.0
2008-03-20 00:00:00,0.79556,0.79602,0.79548,0.79575,67200000.0
2008-03-20 00:05:00,0.796,0.79615,0.79514,0.79514,58000000.0
2008-03-20 00:10:00,0.79527,0.79543,0.79482,0.79541,62800000.0
2008-03-20 00:15:00,0.79541,0.79609,0.79537,0.79591,73600000.0
2008-03-20 00:20:00,0.79565,0.79586,0.79527,0.79544,60800000.0
2008-03-20 00:25:00,0.79536,0.79589,0.79512,0.79574,66400000.0
2008-03-20 00:30:00,0.79559,0.79589,0.79547,0.79573,81600000.0
2008-03-20 00:35:00,0.79578,0.79601,0.79553,0.79593,56400000.0
2008-03-20 00:40:00,0.79594,0.79594,0.79545,0.79582,70400000.0
2008-03-20 00:45:00,0.79579,0.7959,0.79536,0.79578,69200000.0
2008-03-20 00:50:00,0.79577,0.79577,0.79541,0.79569,57600000.0
2008-03-20 00:55:00,0.79582,0.79632,0.79516,0.79617,64400000.0
2008-03-20 01:00:00,0.79625,0.79673,0.79598,0.79658,68800000.0
2008-03-20 01:05:00,0.79669,0.79706,0.79654,0.7969,68400000.0
2008-03-20 01:10:00,0.79661,0.79737,0.79651,0.79732,51600000.0
2008-03-20 01:15:00,0.79752,0.7981,0.79744,0.798,70400000.0
2008-03-20 01:20:00,0.79783,0.79877,0.79766,0.79862,62400000.0
2008-03-20 01:25:00,0.7987,0.79929,0.7987,0.79886,73600000.0
2008-03-20 01:30:00,0.79883,0.79897,0.79792,0.7986,62800000.0
2008-03-20 01:35:00,0.79843,0.79904,0.79754,0.79904,73600000.0
2008-03-20 01:40:00,0.7989,0.79912,0.79852,0.79912,63800000.0
2008-03-20 01:45:00,0.79912,0.79912,0.79774,0.79811,67200000.0
2008-03-20 01:50:00,0.79828,0.79858,0.79695,0.79778,58600000.0
2008-03-20 01:55:00,0.79774,0.79774,0.79653,0.79656,101200000.0
2008-03-20 02:00:00,0.79633,0.79686,0.79633,0.79679,72400000.0
2008-03-20 02:05:00,0.79669,0.7972,0.79669,0.79713,68800000.0
2008-03-20 02:10:00,0.797,0.79801,0.79686,0.79801,72800000.0
2008-03-20 02:15:00,0.79801,0.79801,0.79754,0.79754,65000000.0
2008-03-20 02:20:00,0.79752,0.79806,0.79752,0.79805,65600000.0
2008-03-20 02:25:00,0.79777,0.79879,0.79682,0.79857,56000000.0
2008-03-20 02:30:00,0.79818,0.7991,0.79818,0.79869,65400000.0
2008-03-20 02:35:00,0.79847,0.79852,0.79756,0.79756,65600000.0
2008-03-20 02:40:00,0.79711,0.79717,0.79648,0.79648,67200000.0
2008-03-20 02:45:00,0.79657,0.79657,0.7952,0.7963,73600000.0
2008-03-20 02:50:00,0.79629,0.79678,0.79555,0.79678,58000000.0
2008-03-20 02:55:00,0.79669,0.79683,0.79602,0.79618,64000000.0
2008-03-20 03:00:00,0.79625,0.79719,0.79625,0.79708,78400000.0
2008-03-20 03:05:00,0.79722,0.79757,0.79651,0.79745,59200000.0
2008-03-20 03:10:00,0.79738,0.79738,0.79698,0.79708,68800000.0
2008-03-20 03:15:00,0.79706,0.79735,0.79691,0.79701,65600000.0
2008-03-20 03:20:00,0.79691,0.79811,0.79684,0.79811,62400000.0
2008-03-20 03:25:00,0.79803,0.79824,0.79764,0.79811,64000000.0
2008-03-20 03:30:00,0.79823,0.79873,0.79718,0.79718,68800000.0
2008-03-20 03:35:00,0.79647,0.79804,0.79647,0.79767,57000000.0
2008-03-20 03:40:00,0.79759,0.79814,0.79716,0.79814,64000000.0
2008-03-20 03:45:00,0.79822,0.79885,0.79802,0.79873,60200000.0
2008-03-20 03:50:00,0.79884,0.79895,0.79851,0.79861,65600000.0
2008-03-20 03:55:00,0.79883,0.8003,0.79883,0.80011,62800000.0
2008-03-20 04:00:00,0.80006,0.80037,0.79972,0.80037,56000000.0
2008-03-20 04:05:00,0.80051,0.80076,0.80009,0.8004,57600000.0
2008-03-20 04:10:00,0.80026,0.80079,0.79944,0.8006,59600000.0
2008-03-20 04:15:00,0.80017,0.80074,0.79991,0.79991,68800000.0
2008-03-20 04:20:00,0.79982,0.79986,0.79952,0.79952,65600000.0
2008-03-20 04:25:00,0.79936,0.79958,0.79866,0.79866,67200000.0
2008-03-20 04:30:00,0.7985,0.79901,0.79845,0.79901,67200000.0
2008-03-20 04:35:00,0.79903,0.80015,0.799,0.79941,68800000.0
2008-03-20 04:40:00,0.79971,0.79986,0.79916,0.79986,65600000.0
2008-03-20 04:45:00,0.7998,0.7998,0.79928,0.79976,64000000.0
2008-03-20 04:50:00,0.79985,0.80014,0.79853,0.79956,57400000.0
2008-03-20 04:55:00,0.79967,0.8002,0.79943,0.80009,70800000.0
2008-03-20 05:00:00,0.80007,0.80023,0.7997,0.79993,60800000.0
2008-03-20 05:05:00,0.8,0.80019,0.79965,0.80008,65600000.0
2008-03-20 05:10:00,0.80002,0.80002,0.79931,0.79946,70400000.0
2008-03-20 05:15:00,0.79952,0.79984,0.79936,0.79938,62800000.0
2008-03-20 05:20:00,0.79996,0.8009,0.79996,0.80079,64000000.0
2008-03-20 05:25:00,0.80076,0.80109,0.8006,0.80109,67200000.0
2008-03-20 05:30:00,0.80111,0.80112,0.8004,0.80101,69200000.0
2008-03-20 05:35:00,0.80093,0.80114,0.80032,0.80114,59600000.0
2008-03-20 05:40:00,0.80116,0.8013,0.80084,0.80106,59200000.0
2008-03-20 05:45:00,0.801,0.80133,0.80033,0.80126,65600000.0
2008-03-20 05:50:00,0.8013,0.80167,0.80122,0.80154,59200000.0
2008-03-20 05:55:00,0.80162,0.80208,0.80139,0.80139,76800000.0
2008-03-20 06:00:00,0.80142,0.80142,0.80079,0.80094,61600000.0
2008-03-20 06:05:00,0.80076,0.80136,0.80061,0.80123,74600000.0
2008-03-20 06:10:00,0.80121,0.80145,0.80098,0.80098,57400000.0
2008-03-20 06:15:00,0.80095,0.80119,0.80046,0.80084,62200000.0
2008-03-20 06:20:00,0.80062,0.80177,0.80021,0.80109,70800000.0
2008-03-20 06:25:00,0.80098,0.80122,0.80019,0.80111,62800000.0
2008-03-20 06:30:00,0.80112,0.8016,0.80068,0.8007,69000000.0
2008-03-20 06:35:00,0.80075,0.80082,0.80048,0.80064,70800000.0
2008-03-20 06:40:00,0.80078,0.8009,0.80047,0.80072,70400000.0
2008-03-20 06:45:00,0.80087,0.80128,0.80067,0.80128,59000000.0
2008-03-20 06:50:00,0.80112,0.80139,0.80097,0.80112,68800000.0
2008-03-20 06:55:00,0.80119,0.80136,0.80113,0.80129,62800000.0
2008-03-20 07:00:00,0.80137,0.80165,0.80131,0.80145,59200000.0
2008-03-20 07:05:00,0.80135,0.80157,0.80124,0.80156,60800000.0
2008-03-20 07:10:00,0.80164,0.80177,0.80115,0.80115,69200000.0
2008-03-20 07:15:00,0.8013,0.80174,0.8012,0.80138,70400000.0
2008-03-20 07:20:00,0.80122,0.80184,0.80121,0.80136,60800000.0
2008-03-20 07:25:00,0.80144,0.80154,0.79972,0.80112,72000000.0
2008-03-20 07:30:00,0.80087,0.80153,0.80087,0.80148,64000000.0
2008-03-20 07:35:00,0.80147,0.80148,0.80117,0.80124,65600000.0
2008-03-20 07:40:00,0.80127,0.80168,0.80127,0.80164,67400000.0
2008-03-20 07:45:00,0.80169,0.80197,0.80117,0.80197,67200000.0
2008-03-20 07:50:00,0.802,0.80233,0.80185,0.80204,62400000.0
2008-03-20 07:55:00,0.80212,0.80212,0.80154,0.80183,67200000.0
2008-03-20 08:00:00,0.80175,0.80201,0.80142,0.80179,68200000.0
2008-03-20 08:05:00,0.80191,0.80367,0.80191,0.80239,74400000.0
2008-03-20 08:10:00,0.80228,0.80291,0.80225,0.8027,64400000.0
2008-03-20 08:15:00,0.80298,0.80376,0.80288,0.80291,62800000.0
2008-03-20 08:20:00,0.80286,0.80367,0.80277,0.80351,66000000.0
2008-03-20 08:25:00,0.80348,0.80351,0.80295,0.8034,65600000.0
2008-03-20 08:30:00,0.80354,0.80365,0.80301,0.80309,68800000.0
2008-03-20 08:35:00,0.80297,0.80352,0.80297,0.80337,56800000.0
2008-03-20 08:40:00,0.80343,0.80343,0.80196,0.80332,58000000.0
2008-03-20 08:45:00,0.8033,0.80345,0.80243,0.80243,67200000.0
2008-03-20 08:50:00,0.80258,0.80258,0.80123,0.80123,68800000.0
2008-03-20 08:55:00,0.80081,0.80081,0.80005,0.80042,66600000.0
2008-03-20 09:00:00,0.8007,0.80191,0.8006,0.80191,66600000.0
2008-03-20 09:05:00,0.80129,0.80188,0.8012,0.80156,79400000.0
2008-03-20 09:10:00,0.80138,0.8021,0.80138,0.80169,64000000.0
2008-03-20 09:15:00,0.80166,0.80352,0.80155,0.80324,73600000.0
2008-03-20 09:20:00,0.80312,0.80407,0.80296,0.80407,65600000.0
2008-03-20 09:25:00,0.80389,0.80405,0.80357,0.8039,70400000.0
2008-03-20 09:30:00,0.8037,0.80457,0.80353,0.80394,75600000.0
2008-03-20 09:35:00,0.80415,0.80418,0.80335,0.80376,65400000.0
2008-03-20 09:40:00,0.80388,0.80428,0.80374,0.80413,64400000.0
2008-03-20 09:45:00,0.80406,0.80435,0.80311,0.80435,56400000.0
2008-03-20 09:50:00,0.80445,0.80446,0.80391,0.80431,67200000.0
2008-03-20 09:55:00,0.80405,0.80461,0.80381,0.80447,68800000.0
2008-03-20 10:00:00,0.80469,0.80549,0.8045,0.80544,62400000.0
2008-03-20 10:05:00,0.80552,0.80585,0.80508,0.80566,64000000.0
2008-03-20 10:10:00,0.80582,0.80633,0.80582,0.80622,68800000.0
2008-03-20 10:15:00,0.80615,0.80654,0.8056,0.80577,72000000.0
2008-03-20 10:20:00,0.80567,0.80571,0.80498,0.80503,68800000.0
2008-03-20 10:25:00,0.80504,0.80513,0.80433,0.80433,65600000.0
2008-03-20 10:30:00,0.80388,0.80458,0.80388,0.80419,58600000.0
2008-03-20 10:35:00,0.80408,0.80419,0.80342,0.80342,67000000.0
2008-03-20 10:40:00,0.80352,0.80366,0.80257,0.80271,68000000.0
2008-03-20 10:45:00,0.80264,0.80317,0.80241,0.80283,65600000.0
2008-03-20 10:50:00,0.80288,0.80288,0.80231,0.80256,62400000.0
2008-03-20 10:55:00,0.80261,0.80288,0.80229,0.80255,67200000.0
2008-03-20 11:00:00,0.80263,0.80426,0.80263,0.80395,65600000.0
2008-03-20 11:05:00,0.80391,0.80578,0.80391,0.80563,57600000.0
2008-03-20 11:10:00,0.80559,0.80596,0.80537,0.80553,77200000.0
2008-03-20 11:15:00,0.80562,0.80604,0.80468,0.80489,70400000.0
2008-03-20 11:20:00,0.80495,0.80525,0.80427,0.8049,72400000.0
2008-03-20 11:25:00,0.80459,0.80553,0.80435,0.80541,61200000.0
2008-03-20 11:30:00,0.80544,0.80715,0.80482,0.8069,70400000.0
2008-03-20 11:35:00,0.80711,0.80737,0.8069,0.80707,70400000.0
2008-03-20 11:40:00,0.80724,0.80753,0.80603,0.80716,62600000.0
2008-03-20 11:45:00,0.80774,0.80976,0.80774,0.80976,68800000.0
2008-03-20 11:50:00,0.80974,0.80997,0.80912,0.80931,71400000.0
2008-03-20 11:55:00,0.80911,0.80945,0.8081,0.80937,67200000.0
2008-03-20 12:00:00,0.80919,0.81012,0.80902,0.80979,69800000.0
2008-03-20 12:05:00,0.8097,0.81033,0.80935,0.80943,70400000.0
2008-03-20 12:10:00,0.80962,0.80978,0.80884,0.80899,77200000.0
2008-03-20 12:15:00,0.80892,0.80938,0.80875,0.80938,67200000.0
2008-03-20 12:20:00,0.80953,0.80959,0.80823,0.80917,67200000.0
2008-03-20 12:25:00,0.80926,0.8107,0.80921,0.80969,61200000.0
2008-03-20 12:30:00,0.80977,0.81037,0.80929,0.8097,67600000.0
2008-03-20 12:35:00,0.80969,0.81014,0.8093,0.80945,73600000.0
2008-03-20 12:40:00,0.80923,0.80926,0.80866,0.80869,63400000.0
2008-03-20 12:45:00,0.80895,0.80924,0.80809,0.80831,62400000.0
2008-03-20 12:50:00,0.8086,0.80934,0.80749,0.80753,72400000.0
2008-03-20 12:55:00,0.80756,0.80852,0.80728,0.80743,62400000.0
2008-03-20 13:00:00,0.80729,0.80801,0.80711,0.80755,67200000.0
2008-03-20 13:05:00,0.80748,0.80783,0.80726,0.80777,67200000.0
2008-03-20 13:10:00,0.80716,0.80716,0.8066,0.8067,57600000.0
2008-03-20 13:15:00,0.8068,0.80717,0.80668,0.80694,60800000.0
2008-03-20 13:20:00,0.80692,0.807,0.80635,0.80692,74600000.0
2008-03-20 13:25:00,0.80724,0.80734,0.80687,0.80711,65600000.0
2008-03-20 13:30:00,0.80649,0.80732,0.80627,0.80627,104000000.0
2008-03-20 13:35:00,0.80628,0.80683,0.8061,0.8068,125200000.0
2008-03-20 13:40:00,0.80669,0.80703,0.80637,0.80703,140200000.0
2008-03-20 13:45:00,0.80686,0.80718,0.80636,0.80641,121600000.0
2008-03-20 13:50:00,0.80626,0.80632,0.80416,0.80475,156800000.0
2008-03-20 13:55:00,0.80477,0.80533,0.80456,0.80456,129600000.0
2008-03-20 14:00:00,0.80451,0.80525,0.80438,0.80452,172000000.0
2008-03-20 14:05:00,0.80459,0.80468,0.80416,0.80468,151600000.0
2008-03-20 14:10:00,0.80466,0.80535,0.80395,0.80515,114400000.0
2008-03-20 14:15:00,0.80494,0.80524,0.80455,0.80523,186000000.0
2008-03-20 14:20:00,0.80521,0.80521,0.80419,0.80442,137600000.0
2008-03-20 14:25:00,0.80417,0.80417,0.80251,0.80254,107200000.0
2008-03-20 14:30:00,0.80229,0.80291,0.80224,0.80285,207800000.0
2008-03-20 14:35:00,0.80274,0.80332,0.80251,0.80272,183200000.0
2008-03-20 14:40:00,0.80271,0.80322,0.80263,0.80272,245000000.0
2008-03-20 14:45:00,0.80286,0.80421,0.80285,0.80414,152400000.0
2008-03-20 14:50:00,0.80404,0.80418,0.80364,0.80367,132600000.0
2008-03-20 14:55:00,0.80354,0.80354,0.80199,0.80199,102800000.0
2008-03-20 15:00:00,0.8018,0.80311,0.80177,0.80303,153000000.0
2008-03-20 15:05:00,0.80301,0.8033,0.80279,0.80292,122000000.0
2008-03-20 15:10:00,0.80286,0.80299,0.80202,0.80265,227400000.0
2008-03-20 15:15:00,0.80252,0.80306,0.80244,0.80277,92200000.0
2008-03-20 15:20:00,0.8028,0.8028,0.80211,0.80249,164800000.0
2008-03-20 15:25:00,0.80241,0.80241,0.80107,0.80197,193400000.0
2008-03-20 15:30:00,0.80088,0.80216,0.80058,0.80151,250000000.0
2008-03-20 15:35:00,0.8016,0.8022,0.80134,0.8015,198600000.0
2008-03-20 15:40:00,0.80131,0.80202,0.80119,0.80167,207200000.0
2008-03-20 15:45:00,0.80129,0.80142,0.80042,0.80088,125200000.0
2008-03-20 15:50:00,0.80105,0.80203,0.80102,0.80127,90000000.0
2008-03-20 15:55:00,0.8013,0.80176,0.80112,0.80156,143400000.0
2008-03-20 16:00:00,0.80168,0.80328,0.8014,0.8032,239600000.0
2008-03-20 16:05:00,0.80316,0.80388,0.80306,0.80369,200800000.0
2008-03-20 16:10:00,0.80356,0.8037,0.80213,0.80213,208000000.0
2008-03-20 16:15:00,0.80177,0.80194,0.80136,0.80172,170400000.0
2008-03-20 16:20:00,0.80153,0.80335,0.80149,0.8029,200000000.0
2008-03-20 16:25:00,0.80293,0.80317,0.80259,0.80259,171200000.0
2008-03-20 16:30:00,0.80257,0.80288,0.80149,0.80222,156600000.0
2008-03-20 16:35:00,0.80224,0.80238,0.80192,0.80216,225000000.0
2008-03-20 16:40:00,0.80207,0.80219,0.80172,0.80183,114000000.0
2008-03-20 16:45:00,0.80172,0.80172,0.80074,0.80074,317800000.0
2008-03-20 16:50:00,0.80066,0.80304,0.80066,0.8028,155600000.0
2008-03-20 16:55:00,0.80235,0.80235,0.80074,0.80074,197200000.0
2008-03-20 17:00:00,0.80067,0.80185,0.80067,0.80173,232400000.0
2008-03-20 17:05:00,0.80168,0.80258,0.80168,0.80188,182800000.0
2008-03-20 17:10:00,0.80168,0.80168,0.80013,0.80034,146400000.0
2008-03-20 17:15:00,0.80024,0.80059,0.79981,0.80059,104400000.0
2008-03-20 17:20:00,0.80048,0.80048,0.79968,0.80039,122600000.0
2008-03-20 17:25:00,0.80035,0.80048,0.7998,0.80008,199800000.0
2008-03-20 17:30:00,0.80007,0.80007,0.79801,0.79801,372400000.0
2008-03-20 17:35:00,0.79771,0.79814,0.79655,0.79708,204200000.0
2008-03-20 17:40:00,0.79715,0.79734,0.79683,0.797,227000000.0
2008-03-20 17:45:00,0.79705,0.79707,0.7961,0.79689,307000000.0
2008-03-20 17:50:00,0.79681,0.79681,0.79563,0.79577,261400000.0
2008-03-20 17:55:00,0.79583,0.79645,0.7958,0.79584,267400000.0
2008-03-20 18:00:00,0.79598,0.79756,0.79583,0.7975,233400000.0
2008-03-20 18:05:00,0.7976,0.79817,0.79715,0.79779,321200000.0
2008-03-20 18:10:00,0.79762,0.79762,0.79673,0.79735,131200000.0
2008-03-20 18:15:00,0.79755,0.7978,0.79715,0.79734,227200000.0
2008-03-20 18:20:00,0.79729,0.79802,0.79703,0.79784,232000000.0
2008-03-20 18:25:00,0.7978,0.7978,0.79747,0.79769,146000000.0
2008-03-20 18:30:00,0.79769,0.79848,0.7976,0.79765,208200000.0
2008-03-20 18:35:00,0.79742,0.79742,0.79682,0.79725,177200000.0
2008-03-20 18:40:00,0.79722,0.79722,0.79641,0.79658,178000000.0
2008-03-20 18:45:00,0.79652,0.79652,0.79556,0.79593,136800000.0
2008-03-20 18:50:00,0.79599,0.79599,0.79499,0.79508,146000000.0
2008-03-20 18:55:00,0.79499,0.79587,0.79414,0.79556,146200000.0
2008-03-20 19:00:00,0.7951,0.79532,0.79458,0.79532,134200000.0
2008-03-20 19:05:00,0.79532,0.79636,0.79526,0.79616,253600000.0
2008-03-20 19:10:00,0.7963,0.79662,0.7962,0.79662,122800000.0
2008-03-20 19:15:00,0.79656,0.79656,0.79543,0.79614,82400000.0
2008-03-20 19:20:00,0.7959,0.79596,0.79493,0.79493,117200000.0
2008-03-20 19:25:00,0.79524,0.79537,0.79462,0.79487,132800000.0
2008-03-20 19:30:00,0.79471,0.79492,0.79362,0.79368,87200000.0
2008-03-20 19:35:00,0.79361,0.79446,0.79361,0.79426,108800000.0
2008-03-20 19:40:00,0.79429,0.79484,0.79423,0.79484,92800000.0
2008-03-20 19:45:00,0.79492,0.79558,0.79491,0.79558,95200000.0
2008-03-20 19:50:00,0.79569,0.79613,0.7955,0.7961,75200000.0
2008-03-20 19:55:00,0.79623,0.79662,0.79622,0.79661,60800000.0
2008-03-20 20:00:00,0.79673,0.79676,0.79578,0.79674,73000000.0
2008-03-20 20:05:00,0.79695,0.79695,0.7954,0.79558,71400000.0
2008-03-20 20:10:00,0.79546,0.79581,0.79541,0.79578,86400000.0
2008-03-20 20:15:00,0.79594,0.79615,0.79559,0.79559,73600000.0
2008-03-20 20:20:00,0.79583,0.79631,0.79577,0.7963,78400000.0
2008-03-20 20:25:00,0.79629,0.79698,0.79615,0.79689,64000000.0
2008-03-20 20:30:00,0.79681,0.79681,0.79615,0.79659,59200000.0
2008-03-20 20:35:00,0.79667,0.79736,0.7966,0.79701,64400000.0
2008-03-20 20:40:00,0.79697,0.79732,0.79681,0.79727,67600000.0
2008-03-20 20:45:00,0.79681,0.79754,0.79681,0.79746,77600000.0
2008-03-20 20:50:00,0.79733,0.7978,0.79709,0.79776,62800000.0
2008-03-20 20:55:00,0.79779,0.79866,0.79749,0.79859,62400000.0
2008-03-20 21:00:00,0.7985,0.7999,0.79831,0.79987,64000000.0
2008-03-20 21:05:00,0.79972,0.7998,0.79912,0.79921,64400000.0
2008-03-20 21:10:00,0.79914,0.79939,0.79878,0.79939,64400000.0
2008-03-20 21:15:00,0.79934,0.79964,0.79931,0.79955,51200000.0
2008-03-20 21:20:00,0.79963,0.80062,0.79959,0.80062,64000000.0
2008-03-20 21:25:00,0.80061,0.80104,0.80057,0.80061,61200000.0
2008-03-20 21:30:00,0.80042,0.80093,0.80024,0.80049,72000000.0
2008-03-20 21:35:00,0.80019,0.80044,0.7999,0.8002,68800000.0
2008-03-20 21:40:00,0.80012,0.80015,0.7995,0.7997,73600000.0
2008-03-20 21:45:00,0.79971,0.80017,0.79956,0.80016,70400000.0
2008-03-20 21:50:00,0.80003,0.8003,0.7997,0.80005,58000000.0
2008-03-20 21:55:00,0.79984,0.80053,0.79943,0.80053,120400000.0
2008-03-20 22:00:00,0.80039,0.80043,0.80017,0.80019,78400000.0
2008-03-20 22:05:00,0.80035,0.80052,0.79976,0.79988,104400000.0
2008-03-20 22:10:00,0.80045,0.8006,0.79981,0.80024,79800000.0
2008-03-20 22:15:00,0.7996,0.80027,0.7996,0.79969,62400000.0
2008-03-20 22:20:00,0.79969,0.79978,0.79949,0.7996,49600000.0
2008-03-20 22:25:00,0.79959,0.80005,0.79924,0.79927,84400000.0
2008-03-20 22:30:00,0.79962,0.79965,0.79818,0.79832,91000000.0
2008-03-20 22:35:00,0.79832,0.79869,0.79769,0.7985,88400000.0
2008-03-20 22:40:00,0.79855,0.79855,0.79786,0.79817,66400000.0
2008-03-20 22:45:00,0.79818,0.79843,0.79815,0.79838,66000000.0
2008-03-20 22:50:00,0.79862,0.79893,0.7984,0.79875,70800000.0
2008-03-20 22:55:00,0.79869,0.79869,0.798,0.79819,72000000.0
2008-03-20 23:00:00,0.79808,0.79861,0.79776,0.79808,85800000.0
2008-03-20 23:05:00,0.798,0.798,0.7976,0.7976,60800000.0
2008-03-20 23:10:00,0.79768,0.79814,0.79768,0.7981,64600000.0
2008-03-20 23:15:00,0.79806,0.79817,0.79746,0.79757,61800000.0
2008-03-20 23:20:00,0.79758,0.79758,0.79631,0.79729,58600000.0
2008-03-20 23:25:00,0.79715,0.79743,0.79691,0.79741,64000000.0
2008-03-20 23:30:00,0.79734,0.79793,0.79695,0.79747,85200000.0
2008-03-20 23:35:00,0.79807,0.79823,0.79787,0.79804,69200000.0
2008-03-20 23:40:00,0.79824,0.79833,0.79728,0.79728,62400000.0
2008-03-20 23:45:00,0.79706,0.79766,0.79705,0.79749,60800000.0
2008-03-20 23:50:00,0.79744,0.79782,0.79734,0.79775,68200000.0
2008-03-20 23:55:00,0.7977,0.79804,0.7969,0.79788,81600000.0
2008-03-21 00:00:00,0.798,0.79808,0.79715,0.79775,68000000.0
2008-03-21 00:05:00,0.79801,0.79826,0.79706,0.79795,48000000.0
2008-03-21 00:10:00,0.79812,0.79812,0.79692,0.7979,36800000.0
2008-03-21 00:15:00,0.79748,0.79802,0.79743,0.79785,74000000.0
2008-03-21 00:20:00,0.79786,0.79797,0.79675,0.79675,44800000.0
2008-03-21 00:25:00,0.79751,0.79763,0.79705,0.79706,52800000.0
2008-03-21 00:30:00,0.79673,0.79748,0.79671,0.79739,68200000.0
2008-03-21 00:35:00,0.79755,0.79767,0.7967,0.79677,56400000.0
2008-03-21 00:40:00,0.79698,0.79726,0.7968,0.79698,70400000.0
2008-03-21 00:45:00,0.79685,0.79747,0.79685,0.79715,69200000.0
2008-03-21 00:50:00,0.79726,0.79737,0.79698,0.79706,57600000.0
2008-03-21 00:55:00,0.79687,0.79725,0.79605,0.79698,35200000.0
2008-03-21 01:00:00,0.79707,0.79707,0.79637,0.79682,68200000.0
2008-03-21 01:05:00,0.79674,0.79675,0.79629,0.79636,60800000.0
2008-03-21 01:10:00,0.79625,0.79625,0.7954,0.79571,38400000.0
2008-03-21 01:15:00,0.79572,0.79572,0.79482,0.79482,70800000.0
2008-03-21 01:20:00,0.79479,0.79496,0.79422,0.79465,62400000.0
2008-03-21 01:25:00,0.79457,0.79589,0.79452,0.79577,73000000.0
2008-03-21 01:30:00,0.79576,0.79601,0.79515,0.7957,63200000.0
2008-03-21 01:35:00,0.79595,0.79618,0.79524,0.79557,61800000.0
2008-03-21 01:40:00,0.79618,0.79624,0.79606,0.79609,20800000.0
2008-03-21 01:45:00,0.7957,0.79629,0.7954,0.79571,67600000.0
2008-03-21 01:50:00,0.79616,0.79674,0.79526,0.79674,59200000.0
2008-03-21 01:55:00,0.79671,0.79725,0.79671,0.79725,100800000.0
2008-03-21 02:00:00,0.79703,0.79747,0.7969,0.79717,72000000.0
2008-03-21 02:05:00,0.79718,0.79719,0.79669,0.79678,68800000.0
2008-03-21 02:10:00,0.79686,0.79705,0.7965,0.79659,72000000.0
2008-03-21 02:15:00,0.797,0.79784,0.79695,0.79784,62400000.0
2008-03-21 02:20:00,0.79804,0.79838,0.7978,0.79838,66000000.0
2008-03-21 02:25:00,0.79843,0.79843,0.79724,0.79806,55400000.0
2008-03-21 02:30:00,0.7976,0.79826,0.79755,0.79804,66000000.0
2008-03-21 02:35:00,0.79801,0.79809,0.79724,0.79733,54400000.0
2008-03-21 02:40:00,0.7974,0.79746,0.79666,0.79703,67200000.0
2008-03-21 02:45:00,0.7964,0.79705,0.79626,0.79669,73600000.0
2008-03-21 02:50:00,0.79659,0.79727,0.79648,0.79719,57600000.0
2008-03-21 02:55:00,0.79709,0.79771,0.79702,0.79771,64800000.0
2008-03-21 03:00:00,0.79772,0.79777,0.79722,0.79758,78800000.0
2008-03-21 03:05:00,0.79763,0.79774,0.79659,0.79721,59600000.0
2008-03-21 03:10:00,0.79742,0.79752,0.79721,0.79732,69600000.0
2008-03-21 03:15:00,0.79655,0.79723,0.7965,0.79685,65000000.0
2008-03-21 03:20:00,0.79672,0.7972,0.79672,0.7972,57600000.0
2008-03-21 03:25:00,0.79695,0.79728,0.79665,0.79728,51200000.0
2008-03-21 03:30:00,0.79724,0.79724,0.79653,0.79693,51200000.0
2008-03-21 03:35:00,0.79678,0.79716,0.79599,0.79624,57600000.0
2008-03-21 03:40:00,0.79618,0.79659,0.79603,0.7961,42000000.0
2008-03-21 03:45:00,0.7956,0.79671,0.79525,0.79605,60800000.0
2008-03-21 03:50:00,0.7961,0.79686,0.79573,0.79686,60800000.0
2008-03-21 03:55:00,0.79697,0.79721,0.79633,0.79648,61800000.0
2008-03-21 04:00:00,0.79641,0.79733,0.79641,0.79707,59200000.0
2008-03-21 04:05:00,0.79704,0.79797,0.79704,0.79797,58000000.0
2008-03-21 04:10:00,0.79782,0.79811,0.79681,0.7981,41600000.0
2008-03-21 04:15:00,0.79818,0.79823,0.79777,0.79779,51200000.0
2008-03-21 04:20:00,0.79793,0.7982,0.79766,0.798,65600000.0
2008-03-21 04:25:00,0.79813,0.79824,0.79771,0.79805,67200000.0
2008-03-21 04:30:00,0.79805,0.79816,0.7977,0.79796,62800000.0
2008-03-21 04:35:00,0.79786,0.79818,0.7976,0.79804,55200000.0
2008-03-21 04:40:00,0.79804,0.79821,0.79729,0.79758,65600000.0
2008-03-21 04:45:00,0.79705,0.79792,0.79705,0.79784,64000000.0
2008-03-21 04:50:00,0.79783,0.79786,0.79671,0.79751,57600000.0
2008-03-21 04:55:00,0.79761,0.79793,0.79745,0.79792,70400000.0
2008-03-21 05:00:00,0.798,0.79805,0.79722,0.79775,35200000.0
2008-03-21 05:05:00,0.79801,0.79801,0.7968,0.7975,65600000.0
2008-03-21 05:10:00,0.79787,0.79787,0.79719,0.7978,49600000.0
2008-03-21 05:15:00,0.79688,0.79785,0.79681,0.79759,62800000.0
2008-03-21 05:20:00,0.79754,0.79794,0.79727,0.79784,64400000.0
2008-03-21 05:25:00,0.79781,0.79865,0.79773,0.79863,67600000.0
2008-03-21 05:30:00,0.79863,0.79914,0.79824,0.79824,68800000.0
2008-03-21 05:35:00,0.7983,0.79933,0.79726,0.79844,62400000.0
2008-03-21 05:40:00,0.79835,0.79966,0.79824,0.79966,59600000.0
2008-03-21 05:45:00,0.7996,0.7996,0.79757,0.79847,66000000.0
2008-03-21 05:50:00,0.79863,0.79952,0.79854,0.79947,59200000.0
2008-03-21 05:55:00,0.79918,0.79968,0.79819,0.79967,65600000.0
2008-03-21 06:00:00,0.79895,0.79996,0.79886,0.79996,49600000.0
2008-03-21 06:05:00,0.79968,0.79982,0.79902,0.79902,59200000.0
2008-03-21 06:10:00,0.7989,0.7993,0.7989,0.79899,57600000.0
2008-03-21 06:15:00,0.79888,0.79941,0.79871,0.79908,49600000.0
2008-03-21 06:20:00,0.79943,0.79954,0.799,0.79946,54800000.0
2008-03-21 06:25:00,0.79933,0.79951,0.79847,0.7995,39400000.0
2008-03-21 06:30:00,0.79905,0.79943,0.79882,0.79924,59200000.0
2008-03-21 06:35:00,0.7992,0.79931,0.79872,0.79919,56400000.0
2008-03-21 06:40:00,0.79914,0.79914,0.7987,0.79895,58000000.0
2008-03-21 06:45:00,0.79889,0.79929,0.79889,0.79912,59200000.0
2008-03-21 06:50:00,0.79912,0.79928,0.79863,0.7991,68800000.0
2008-03-21 06:55:00,0.79874,0.7992,0.79874,0.79907,33600000.0
2008-03-21 07:00:00,0.79903,0.79928,0.79876,0.79927,59200000.0
2008-03-21 07:05:00,0.79938,0.79954,0.7989,0.7992,60800000.0
2008-03-21 07:10:00,0.79935,0.79946,0.79885,0.79935,68800000.0
2008-03-21 07:15:00,0.7994,0.7994,0.79884,0.79929,70800000.0
2008-03-21 07:20:00,0.79927,0.79948,0.79857,0.79948,61200000.0
2008-03-21 07:25:00,0.79926,0.7994,0.79827,0.79903,72000000.0
2008-03-21 07:30:00,0.79867,0.79946,0.79867,0.79926,64400000.0
2008-03-21 07:35:00,0.79873,0.79922,0.79873,0.7988,35200000.0
2008-03-21 07:40:00,0.79924,0.79943,0.79916,0.7994,54800000.0
2008-03-21 07:45:00,0.79891,0.79945,0.79891,0.79932,67200000.0
2008-03-21 07:50:00,0.79906,0.79988,0.79875,0.79955,62400000.0
2008-03-21 07:55:00,0.79942,0.79974,0.79921,0.79963,67600000.0
2008-03-21 08:00:00,0.79978,0.79979,0.79954,0.79966,38400000.0
2008-03-21 08:05:00,0.79981,0.80019,0.79873,0.80016,74000000.0
2008-03-21 08:10:00,0.80035,0.80053,0.79992,0.80022,63800000.0
2008-03-21 08:15:00,0.79976,0.80014,0.79961,0.79987,63200000.0
2008-03-21 08:20:00,0.79986,0.80035,0.79983,0.80018,65000000.0
2008-03-21 08:25:00,0.80028,0.80048,0.79957,0.8001,65000000.0
2008-03-21 08:30:00,0.80018,0.80018,0.79866,0.79905,69200000.0
2008-03-21 08:35:00,0.79922,0.79932,0.79883,0.79907,55800000.0
2008-03-21 08:40:00,0.7989,0.79959,0.79785,0.79959,57600000.0
2008-03-21 08:45:00,0.79949,0.79957,0.79907,0.79907,67600000.0
2008-03-21 08:50:00,0.79919,0.79936,0.79903,0.79934,60800000.0
2008-03-21 08:55:00,0.79936,0.79969,0.79881,0.79881,66600000.0
2008-03-21 09:00:00,0.79894,0.79962,0.79894,0.79942,67600000.0
2008-03-21 09:05:00,0.79915,0.79962,0.79915,0.79942,65600000.0
2008-03-21 09:10:00,0.79932,0.79946,0.79859,0.79859,63400000.0
2008-03-21 09:15:00,0.79856,0.79943,0.79856,0.7987,60800000.0
2008-03-21 09:20:00,0.79904,0.7998,0.79904,0.7994,65600000.0
2008-03-21 09:25:00,0.7995,0.7995,0.79859,0.79881,70400000.0
2008-03-21 09:30:00,0.79917,0.79931,0.79814,0.79921,75600000.0
2008-03-21 09:35:00,0.79919,0.79919,0.7984,0.79881,53600000.0
2008-03-21 09:40:00,0.79885,0.79889,0.79843,0.79862,52800000.0
2008-03-21 09:45:00,0.79855,0.79874,0.79826,0.79831,57600000.0
2008-03-21 09:50:00,0.79835,0.79872,0.79809,0.79837,67200000.0
2008-03-21 09:55:00,0.79864,0.79878,0.79817,0.79877,68800000.0
2008-03-21 10:00:00,0.79817,0.79903,0.79814,0.79897,51200000.0
2008-03-21 10:05:00,0.799,0.79949,0.79858,0.79937,64400000.0
2008-03-21 10:10:00,0.79934,0.79993,0.79918,0.79988,68800000.0
2008-03-21 10:15:00,0.79978,0.80127,0.79976,0.80127,72000000.0
2008-03-21 10:20:00,0.80093,0.80093,0.80016,0.80056,68800000.0
2008-03-21 10:25:00,0.80065,0.80065,0.79978,0.80007,65600000.0
2008-03-21 10:30:00,0.7996,0.80064,0.7996,0.80051,59600000.0
2008-03-21 10:35:00,0.80024,0.80036,0.79947,0.79969,67200000.0
2008-03-21 10:40:00,0.8002,0.80025,0.79954,0.7999,67200000.0
2008-03-21 10:45:00,0.79963,0.80014,0.79951,0.80012,65600000.0
2008-03-21 10:50:00,0.80005,0.80005,0.79907,0.79966,49600000.0
2008-03-21 10:55:00,0.79969,0.79988,0.79934,0.79946,66600000.0
2008-03-21 11:00:00,0.79967,0.79992,0.79934,0.79955,65000000.0
2008-03-21 11:05:00,0.79954,0.80024,0.79906,0.7993,57600000.0
2008-03-21 11:10:00,0.79968,0.79968,0.7988,0.79923,75600000.0
2008-03-21 11:15:00,0.79952,0.79952,0.79907,0.79945,54800000.0
2008-03-21 11:20:00,0.79933,0.79983,0.79902,0.7996,72400000.0
2008-03-21 11:25:00,0.79947,0.79965,0.79943,0.79954,62800000.0
2008-03-21 11:30:00,0.79958,0.79981,0.79946,0.7997,58600000.0
2008-03-21 11:35:00,0.79983,0.80065,0.79983,0.79997,69200000.0
2008-03-21 11:40:00,0.79994,0.79994,0.79853,0.7995,62400000.0
2008-03-21 11:45:00,0.79944,0.79944,0.79917,0.79936,68800000.0
2008-03-21 11:50:00,0.79942,0.79947,0.79895,0.79943,72400000.0
2008-03-21 11:55:00,0.799,0.79934,0.79835,0.79913,67600000.0
2008-03-21 12:00:00,0.79918,0.79954,0.79915,0.79919,70400000.0
2008-03-21 12:05:00,0.79949,0.79963,0.7982,0.79825,69200000.0
2008-03-21 12:10:00,0.79903,0.79921,0.7983,0.79896,78800000.0
2008-03-21 12:15:00,0.79872,0.79875,0.79774,0.79787,67600000.0
2008-03-21 12:20:00,0.79767,0.79782,0.79758,0.79768,67200000.0
2008-03-21 12:25:00,0.79768,0.7979,0.79761,0.79785,60800000.0
2008-03-21 12:30:00,0.79733,0.79794,0.79733,0.79794,66600000.0
2008-03-21 12:35:00,0.79789,0.79789,0.79758,0.79775,73600000.0
2008-03-21 12:40:00,0.79798,0.7981,0.7978,0.79787,64800000.0
2008-03-21 12:45:00,0.79775,0.79807,0.79755,0.79766,49600000.0
2008-03-21 12:50:00,0.79787,0.79816,0.79721,0.79816,72000000.0
2008-03-21 12:55:00,0.79773,0.79819,0.79686,0.79795,38400000.0
2008-03-21 13:00:00,0.79759,0.7981,0.79733,0.79733,56400000.0
2008-03-21 13:05:00,0.79742,0.79766,0.7972,0.79753,67000000.0
2008-03-21 13:10:00,0.79738,0.79764,0.79728,0.79764,46400000.0
2008-03-21 13:15:00,0.79768,0.79777,0.79687,0.79709,46800000.0
2008-03-21 13:20:00,0.797,0.79746,0.79682,0.7969,60800000.0
2008-03-21 13:25:00,0.797,0.79781,0.79692,0.7978,66000000.0
2008-03-21 13:30:00,0.7977,0.79819,0.79749,0.79819,104000000.0
2008-03-21 13:35:00,0.798,0.79824,0.79787,0.7979,125200000.0
2008-03-21 13:40:00,0.79771,0.79837,0.79762,0.79836,79400000.0
2008-03-21 13:45:00,0.79833,0.79833,0.79803,0.79816,105000000.0
2008-03-21 13:50:00,0.79841,0.79843,0.79793,0.7981,127400000.0
2008-03-21 13:55:00,0.79812,0.79827,0.79765,0.79817,100800000.0
2008-03-21 14:00:00,0.79787,0.79824,0.79787,0.79809,171600000.0
2008-03-21 14:05:00,0.79808,0.79833,0.79776,0.79827,150800000.0
2008-03-21 14:10:00,0.79829,0.7984,0.79778,0.79786,115200000.0
2008-03-21 14:15:00,0.79716,0.7979,0.79716,0.79746,185800000.0
2008-03-21 14:20:00,0.79753,0.79795,0.79735,0.79747,77200000.0
2008-03-21 14:25:00,0.79794,0.79794,0.79709,0.79762,107200000.0
2008-03-21 14:30:00,0.79744,0.79756,0.79703,0.79726,208400000.0
2008-03-21 14:35:00,0.79733,0.79736,0.79679,0.7972,183000000.0
2008-03-21 14:40:00,0.79724,0.79737,0.79695,0.7973,245200000.0
2008-03-21 14:45:00,0.79753,0.79759,0.79669,0.79703,152200000.0
2008-03-21 14:50:00,0.79727,0.79747,0.79701,0.79741,133200000.0
2008-03-21 14:55:00,0.79722,0.7973,0.79678,0.79715,102400000.0
2008-03-21 15:00:00,0.79671,0.79724,0.7967,0.7967,153000000.0
2008-03-21 15:05:00,0.79741,0.79761,0.79695,0.79741,116000000.0
2008-03-21 15:10:00,0.79678,0.79722,0.79677,0.79708,94200000.0
2008-03-21 15:15:00,0.79663,0.79736,0.79663,0.79701,78400000.0
2008-03-21 15:20:00,0.79667,0.79721,0.79665,0.79687,141600000.0
2008-03-21 15:25:00,0.79702,0.79735,0.79623,0.79725,178600000.0
2008-03-21 15:30:00,0.79635,0.79765,0.79602,0.79755,135200000.0
2008-03-21 15:35:00,0.79738,0.79799,0.79727,0.79798,182200000.0
2008-03-21 15:40:00,0.7972,0.79807,0.7972,0.79755,120000000.0
2008-03-21 15:45:00,0.79799,0.79823,0.79775,0.79817,84800000.0
2008-03-21 15:50:00,0.79808,0.79831,0.79765,0.79812,77200000.0
2008-03-21 15:55:00,0.7981,0.79831,0.7977,0.79781,144000000.0
2008-03-21 16:00:00,0.79767,0.79797,0.79675,0.79675,239200000.0
2008-03-21 16:05:00,0.79668,0.79731,0.79665,0.7969,200200000.0
2008-03-21 16:10:00,0.79679,0.79731,0.79668,0.79707,207200000.0
2008-03-21 16:15:00,0.79695,0.79728,0.79685,0.79728,114000000.0
2008-03-21 16:20:00,0.79727,0.79781,0.79713,0.79732,131600000.0
2008-03-21 16:25:00,0.79744,0.79748,0.79674,0.79686,171600000.0
2008-03-21 16:30:00,0.79674,0.79731,0.79665,0.79701,163600000.0
2008-03-21 16:35:00,0.79692,0.79692,0.79638,0.7964,228200000.0
2008-03-21 16:40:00,0.79683,0.79684,0.79672,0.79677,14400000.0
2008-03-21 16:45:00,0.79655,0.79693,0.79649,0.79693,318000000.0
2008-03-21 16:50:00,0.79698,0.79711,0.79688,0.7971,89600000.0
2008-03-21 16:55:00,0.79702,0.79737,0.79702,0.79706,156000000.0
2008-03-21 17:00:00,0.79696,0.79725,0.79694,0.79721,232800000.0
2008-03-21 17:05:00,0.79713,0.7972,0.79658,0.79677,182400000.0
2008-03-21 17:10:00,0.7972,0.79744,0.79671,0.79744,146400000.0
2008-03-21 17:15:00,0.7975,0.79763,0.797,0.7971,91200000.0
2008-03-21 17:20:00,0.797,0.79764,0.797,0.7976,77600000.0
2008-03-21 17:25:00,0.79754,0.79771,0.79725,0.79735,153200000.0
2008-03-21 17:30:00,0.79718,0.7976,0.79718,0.79747,372200000.0
2008-03-21 17:35:00,0.79757,0.79765,0.7971,0.7976,205600000.0
2008-03-21 17:40:00,0.79755,0.79761,0.7972,0.79754,178800000.0
2008-03-21 17:45:00,0.79715,0.79765,0.79715,0.79757,291600000.0
2008-03-21 17:50:00,0.79765,0.79798,0.79752,0.7977,261600000.0
2008-03-21 17:55:00,0.7979,0.79804,0.79772,0.79788,187600000.0
2008-03-21 18:00:00,0.7976,0.79839,0.79757,0.79809,234000000.0
2008-03-21 18:05:00,0.79829,0.79842,0.79806,0.79834,318800000.0
2008-03-21 18:10:00,0.79834,0.79834,0.79778,0.7978,76000000.0
2008-03-21 18:15:00,0.7979,0.79808,0.7979,0.798,68800000.0
2008-03-21 18:20:00,0.79815,0.79838,0.79773,0.7978,232800000.0
2008-03-21 18:25:00,0.7983,0.79849,0.79795,0.79845,63400000.0
2008-03-21 18:30:00,0.79818,0.79839,0.79782,0.7979,28800000.0
2008-03-21 18:35:00,0.79815,0.79853,0.79792,0.79797,75200000.0
2008-03-21 18:40:00,0.7985,0.79854,0.79847,0.79854,34000000.0
2008-03-21 18:45:00,0.79798,0.79855,0.79705,0.7984,65600000.0
2008-03-21 18:50:00,0.79801,0.79858,0.79801,0.79854,82400000.0
2008-03-21 18:55:00,0.79862,0.79871,0.79836,0.7985,89000000.0
2008-03-21 19:00:00,0.79866,0.79884,0.79836,0.79857,100800000.0
2008-03-21 19:05:00,0.79884,0.79891,0.7982,0.79881,253000000.0
2008-03-21 19:10:00,0.79893,0.79923,0.79875,0.79897,123600000.0
2008-03-21 19:15:00,0.79905,0.79925,0.79874,0.79902,83600000.0
2008-03-21 19:20:00,0.79899,0.79925,0.79872,0.79874,116800000.0
2008-03-21 19:25:00,0.7989,0.79913,0.79855,0.79884,125600000.0
2008-03-21 19:30:00,0.79918,0.79937,0.79804,0.79828,86400000.0
2008-03-21 19:35:00,0.79869,0.79869,0.798,0.79848,108600000.0
2008-03-21 19:40:00,0.79832,0.7984,0.79802,0.79838,78400000.0
2008-03-21 19:45:00,0.79834,0.79845,0.79809,0.79845,43600000.0
2008-03-21 19:50:00,0.79813,0.7984,0.79798,0.798,49600000.0
2008-03-21 19:55:00,0.798,0.79844,0.798,0.79829,24000000.0
2008-03-21 20:00:00,0.79803,0.79858,0.79755,0.79842,60800000.0
2008-03-21 20:05:00,0.79788,0.79854,0.79787,0.79837,32800000.0
2008-03-21 20:10:00,0.79845,0.79852,0.79792,0.79816,70800000.0
2008-03-21 20:15:00,0.79807,0.79851,0.79807,0.79851,49600000.0
2008-03-21 20:20:00,0.79817,0.79823,0.79803,0.7981,66000000.0
2008-03-21 20:25:00,0.79832,0.79837,0.798,0.79826,44000000.0
2008-03-21 20:30:00,0.79841,0.79863,0.79835,0.79855,59200000.0
2008-03-21 20:35:00,0.79859,0.79888,0.79851,0.79855,51200000.0
2008-03-21 20:40:00,0.79852,0.7988,0.79837,0.7987,68000000.0
2008-03-21 20:45:00,0.7982,0.79831,0.7982,0.79831,25000000.0
2008-03-21 20:50:00,0.7982,0.7982,0.798,0.7981,32000000.0
2008-03-21 20:55:00,0.79837,0.7984,0.79837,0.7984,3200000.0
2008-03-21 21:00:00,0.79827,0.79857,0.79811,0.79853,35200000.0
2008-03-21 21:05:00,0.79852,0.79862,0.7979,0.79842,48400000.0
2008-03-21 21:10:00,0.79816,0.79858,0.7981,0.79852,64000000.0
2008-03-21 21:15:00,0.79835,0.79852,0.79828,0.79842,38400000.0
2008-03-21 21:20:00,0.79846,0.7989,0.79839,0.79847,49600000.0
2008-03-21 21:25:00,0.79843,0.79851,0.79826,0.79826,33600000.0
2008-03-21 21:30:00,0.79813,0.7985,0.79805,0.7981,41600000.0
2008-03-21 21:35:00,0.79863,0.7987,0.79813,0.7983,38400000.0
2008-03-21 21:40:00,0.79831,0.79848,0.79816,0.79829,74000000.0
2008-03-21 21:45:00,0.79803,0.7983,0.79785,0.7983,59200000.0
2008-03-21 21:50:00,0.79825,0.79845,0.79795,0.79845,45800000.0
2008-03-21 21:55:00,0.7981,0.79842,0.79775,0.79842,80000000.0
2008-03-21 22:00:00,0.79816,0.79838,0.7981,0.79819,78400000.0
2008-03-21 22:05:00,0.7985,0.79855,0.79792,0.79792,83600000.0
2008-03-21 22:10:00,0.79842,0.79845,0.79817,0.79834,38400000.0
2008-03-21 22:15:00,0.79847,0.7987,0.79837,0.79839,40000000.0
2008-03-21 22:20:00,0.79847,0.79852,0.7981,0.79838,36800000.0
2008-03-21 22:25:00,0.79825,0.79886,0.79817,0.79886,57600000.0
2008-03-21 22:30:00,0.79903,0.79915,0.79795,0.79885,91200000.0
2008-03-21 22:35:00,0.79825,0.79927,0.79817,0.79927,36800000.0
2008-03-21 22:40:00,0.79921,0.79921,0.79863,0.79885,52800000.0
2008-03-21 22:45:00,0.79914,0.79917,0.7981,0.7982,65600000.0
2008-03-21 22:50:00,0.7989,0.7989,0.79771,0.79771,59600000.0
2008-03-21 22:55:00,0.79778,0.79869,0.7977,0.7986,70800000.0
2008-03-23 23:00:00,0.79729,0.79804,0.79717,0.79771,73600000.0
2008-03-23 23:05:00,0.798,0.79811,0.79728,0.79792,41600000.0
2008-03-23 23:10:00,0.79737,0.79844,0.79737,0.79844,36800000.0
2008-03-23 23:15:00,0.7982,0.79857,0.79797,0.79857,64600000.0
2008-03-23 23:20:00,0.79854,0.79863,0.79725,0.79845,59200000.0
2008-03-23 23:25:00,0.79806,0.79822,0.79782,0.79813,64400000.0
2008-03-23 23:30:00,0.79795,0.7985,0.79755,0.79845,72000000.0
2008-03-23 23:35:00,0.79847,0.79896,0.79826,0.79848,28000000.0
2008-03-23 23:40:00,0.79802,0.79845,0.7976,0.79824,46400000.0
2008-03-23 23:45:00,0.79767,0.79852,0.79767,0.79815,38400000.0
2008-03-23 23:50:00,0.7986,0.79875,0.79815,0.79831,54400000.0
2008-03-23 23:55:00,0.79851,0.79863,0.79741,0.79801,82000000.0
2008-03-24 00:00:00,0.79789,0.79832,0.79783,0.79789,51200000.0
2008-03-24 00:05:00,0.79825,0.79828,0.79767,0.79788,57000000.0
2008-03-24 00:10:00,0.7982,0.79839,0.79777,0.79838,36200000.0
2008-03-24 00:15:00,0.79769,0.79835,0.79769,0.7983,64000000.0
2008-03-24 00:20:00,0.7983,0.79858,0.79811,0.79848,36800000.0
2008-03-24 00:25:00,0.79844,0.79863,0.79759,0.79779,65600000.0
2008-03-24 00:30:00,0.79768,0.79831,0.79766,0.79831,82400000.0
2008-03-24 00:35:00,0.79851,0.79864,0.79796,0.79826,56000000.0
2008-03-24 00:40:00,0.7982,0.79869,0.79805,0.79866,70400000.0
2008-03-24 00:45:00,0.79831,0.79907,0.79827,0.79869,69200000.0
2008-03-24 00:50:00,0.79869,0.79871,0.79834,0.79837,57600000.0
2008-03-24 00:55:00,0.798,0.79836,0.79732,0.79805,51200000.0
2008-03-24 01:00:00,0.79844,0.79871,0.7979,0.79839,69200000.0
2008-03-24 01:05:00,0.79844,0.7986,0.79809,0.79857,60800000.0
2008-03-24 01:10:00,0.79839,0.79852,0.7981,0.7983,59600000.0
2008-03-24 01:15:00,0.79831,0.79871,0.79798,0.79845,70400000.0
2008-03-24 01:20:00,0.79853,0.79877,0.79831,0.79846,62400000.0
2008-03-24 01:25:00,0.79858,0.79875,0.79818,0.79822,32000000.0
2008-03-24 01:30:00,0.79853,0.79888,0.7983,0.7984,51600000.0
2008-03-24 01:35:00,0.79865,0.79911,0.7979,0.79911,73600000.0
2008-03-24 01:40:00,0.79911,0.79926,0.79851,0.79926,65600000.0
2008-03-24 01:45:00,0.79941,0.79968,0.79932,0.79961,67600000.0
2008-03-24 01:50:00,0.79917,0.79962,0.79855,0.79921,67200000.0
2008-03-24 01:55:00,0.79941,0.80004,0.79915,0.79964,100800000.0
2008-03-24 02:00:00,0.7996,0.80017,0.7996,0.79985,100600000.0
2008-03-24 02:05:00,0.79995,0.80071,0.79925,0.80066,59200000.0
2008-03-24 02:10:00,0.80044,0.80052,0.80004,0.80049,67200000.0
2008-03-24 02:15:00,0.80039,0.80039,0.80009,0.80021,46400000.0
2008-03-24 02:20:00,0.80007,0.80011,0.79916,0.79996,73600000.0
2008-03-24 02:25:00,0.80016,0.80042,0.79997,0.80018,62400000.0
2008-03-24 02:30:00,0.80027,0.80079,0.80027,0.80079,73400000.0
2008-03-24 02:35:00,0.80087,0.80093,0.8003,0.80039,62400000.0
2008-03-24 02:40:00,0.80077,0.80099,0.80054,0.80092,69800000.0
2008-03-24 02:45:00,0.80104,0.80115,0.8005,0.8005,48000000.0
2008-03-24 02:50:00,0.80084,0.8013,0.80058,0.80129,60200000.0
2008-03-24 02:55:00,0.80147,0.80164,0.8009,0.80153,69200000.0
2008-03-24 03:00:00,0.80149,0.80178,0.80105,0.80178,64400000.0
2008-03-24 03:05:00,0.80178,0.80215,0.80178,0.80199,57000000.0
2008-03-24 03:10:00,0.80195,0.80199,0.80133,0.8018,68200000.0
2008-03-24 03:15:00,0.80133,0.80224,0.80122,0.80215,70800000.0
2008-03-24 03:20:00,0.80216,0.80231,0.80135,0.80224,56000000.0
2008-03-24 03:25:00,0.80215,0.80216,0.80157,0.80157,81600000.0
2008-03-24 03:30:00,0.80173,0.80188,0.80107,0.80115,65000000.0
2008-03-24 03:35:00,0.80132,0.80154,0.8008,0.8008,60800000.0
2008-03-24 03:40:00,0.80126,0.80127,0.80033,0.80111,73600000.0
2008-03-24 03:45:00,0.80072,0.80124,0.80049,0.80114,62400000.0
2008-03-24 03:50:00,0.80091,0.80152,0.80085,0.80137,57600000.0
2008-03-24 03:55:00,0.8012,0.80195,0.8012,0.80176,67600000.0
2008-03-24 04:00:00,0.80161,0.80161,0.80048,0.80157,81600000.0
2008-03-24 04:05:00,0.80195,0.80207,0.80165,0.80165,69200000.0
2008-03-24 04:10:00,0.80177,0.80225,0.80177,0.80189,61600000.0
2008-03-24 04:15:00,0.80192,0.80238,0.80192,0.80222,62800000.0
2008-03-24 04:20:00,0.80217,0.80307,0.80183,0.80292,68800000.0
2008-03-24 04:25:00,0.80297,0.80337,0.80211,0.80257,84800000.0
2008-03-24 04:30:00,0.80253,0.80293,0.80246,0.80287,64000000.0
2008-03-24 04:35:00,0.80291,0.80291,0.80158,0.80242,59200000.0
2008-03-24 04:40:00,0.80227,0.80244,0.8016,0.80238,57600000.0
2008-03-24 04:45:00,0.80238,0.80275,0.80198,0.80243,64000000.0
2008-03-24 04:50:00,0.80228,0.80273,0.80201,0.80242,53200000.0
2008-03-24 04:55:00,0.80256,0.80281,0.80256,0.80281,86400000.0
2008-03-24 05:00:00,0.80286,0.80304,0.80257,0.80294,71800000.0
2008-03-24 05:05:00,0.80291,0.80319,0.80243,0.80285,71200000.0
2008-03-24 05:10:00,0.80272,0.80325,0.80255,0.80325,75200000.0
2008-03-24 05:15:00,0.80257,0.80335,0.80257,0.80303,65000000.0
2008-03-24 05:20:00,0.80331,0.80345,0.80282,0.80325,88000000.0
2008-03-24 05:25:00,0.80346,0.80374,0.80334,0.80362,91600000.0
2008-03-24 05:30:00,0.80349,0.80349,0.80288,0.80349,84800000.0
2008-03-24 05:35:00,0.80357,0.80363,0.8033,0.80349,63200000.0
2008-03-24 05:40:00,0.80345,0.80396,0.80289,0.80369,62400000.0
2008-03-24 05:45:00,0.80375,0.80385,0.80274,0.80292,80800000.0
2008-03-24 05:50:00,0.80315,0.80348,0.80284,0.80328,103400000.0
2008-03-24 05:55:00,0.80274,0.80331,0.8027,0.80326,74000000.0
2008-03-24 06:00:00,0.80331,0.80346,0.80315,0.80326,120000000.0
2008-03-24 06:05:00,0.80319,0.80348,0.803,0.80348,58000000.0
2008-03-24 06:10:00,0.80346,0.80348,0.80298,0.80309,70400000.0
2008-03-24 06:15:00,0.80304,0.80321,0.80297,0.80304,73600000.0
2008-03-24 06:20:00,0.80309,0.80336,0.80272,0.80291,68800000.0
2008-03-24 06:25:00,0.80325,0.80376,0.8028,0.80324,72000000.0
2008-03-24 06:30:00,0.80327,0.80336,0.80303,0.80327,61600000.0
2008-03-24 06:35:00,0.80326,0.8033,0.80247,0.80283,64000000.0
2008-03-24 06:40:00,0.80285,0.80291,0.8024,0.80279,35600000.0
2008-03-24 06:45:00,0.8024,0.80339,0.8024,0.80339,64400000.0
2008-03-24 06:50:00,0.80299,0.80349,0.8025,0.80259,60800000.0
2008-03-24 06:55:00,0.80263,0.80307,0.80256,0.80271,63400000.0
2008-03-24 07:00:00,0.80229,0.80282,0.80173,0.80282,58000000.0
2008-03-24 07:05:00,0.8026,0.80282,0.80231,0.80249,63400000.0
2008-03-24 07:10:00,0.80255,0.80298,0.80213,0.80296,77200000.0
2008-03-24 07:15:00,0.8031,0.80321,0.80297,0.8032,68000000.0
2008-03-24 07:20:00,0.80289,0.8033,0.80273,0.80329,59600000.0
2008-03-24 07:25:00,0.80328,0.80341,0.80284,0.80314,59200000.0
2008-03-24 07:30:00,0.80312,0.80333,0.80294,0.80325,59400000.0
2008-03-24 07:35:00,0.80329,0.80341,0.8029,0.80323,78400000.0
2008-03-24 07:40:00,0.80325,0.80339,0.8029,0.80317,73600000.0
2008-03-24 07:45:00,0.80363,0.8038,0.80312,0.80343,86400000.0
2008-03-24 07:50:00,0.80343,0.80353,0.80311,0.80321,63200000.0
2008-03-24 07:55:00,0.8032,0.80336,0.80234,0.80317,73600000.0
2008-03-24 08:00:00,0.80346,0.80357,0.80322,0.80351,60800000.0
2008-03-24 08:05:00,0.80335,0.80356,0.80313,0.8033,75200000.0
2008-03-24 08:10:00,0.8033,0.80338,0.80261,0.80301,94400000.0
2008-03-24 08:15:00,0.80288,0.80304,0.80219,0.80238,93200000.0
2008-03-24 08:20:00,0.80258,0.80288,0.80195,0.80288,108600000.0
2008-03-24 08:25:00,0.80288,0.8031,0.80236,0.8031,86600000.0
2008-03-24 08:30:00,0.80238,0.80316,0.80232,0.80285,121400000.0
2008-03-24 08:35:00,0.8028,0.80503,0.80273,0.80312,116600000.0
2008-03-24 08:40:00,0.80319,0.80347,0.80278,0.80347,83200000.0
2008-03-24 08:45:00,0.80359,0.80363,0.80255,0.80312,123200000.0
2008-03-24 08:50:00,0.80292,0.80317,0.80287,0.80298,252200000.0
2008-03-24 08:55:00,0.80289,0.80321,0.80281,0.80308,134400000.0
2008-03-24 09:00:00,0.80322,0.80383,0.80303,0.80338,145600000.0
2008-03-24 09:05:00,0.80338,0.80366,0.80289,0.80358,145400000.0
2008-03-24 09:10:00,0.80352,0.80368,0.80266,0.80358,135800000.0
2008-03-24 09:15:00,0.80348,0.80408,0.80292,0.80402,177800000.0
2008-03-24 09:20:00,0.80372,0.804,0.80334,0.80395,176400000.0
2008-03-24 09:25:00,0.80386,0.80392,0.80305,0.80385,208600000.0
2008-03-24 09:30:00,0.80382,0.8039,0.80366,0.80368,146000000.0
2008-03-24 09:35:00,0.80371,0.80533,0.80371,0.80413,232400000.0
2008-03-24 09:40:00,0.80406,0.80441,0.804,0.80429,228800000.0
2008-03-24 09:45:00,0.80432,0.80496,0.80431,0.80496,130000000.0
2008-03-24 09:50:00,0.80499,0.80503,0.80427,0.80448,320600000.0
2008-03-24 09:55:00,0.80486,0.80557,0.80486,0.80552,234800000.0
2008-03-24 10:00:00,0.8054,0.80547,0.80437,0.8054,268000000.0
2008-03-24 10:05:00,0.80541,0.80548,0.80486,0.80486,262000000.0
2008-03-24 10:10:00,0.80497,0.80511,0.80395,0.80505,304200000.0
2008-03-24 10:15:00,0.80504,0.80529,0.80458,0.80504,227000000.0
2008-03-24 10:20:00,0.80511,0.80511,0.80478,0.80483,204800000.0
2008-03-24 10:25:00,0.8048,0.80504,0.80452,0.80498,373200000.0
2008-03-24 10:30:00,0.80498,0.80507,0.80485,0.80504,200800000.0
2008-03-24 10:35:00,0.80505,0.80512,0.8047,0.80497,123200000.0
2008-03-24 10:40:00,0.8051,0.80543,0.80484,0.80539,104800000.0
2008-03-24 10:45:00,0.80535,0.80563,0.80495,0.80563,145800000.0
2008-03-24 10:50:00,0.80569,0.80622,0.80555,0.8056,182800000.0
2008-03-24 10:55:00,0.80617,0.80675,0.8061,0.8067,232000000.0
2008-03-24 11:00:00,0.80675,0.80689,0.80623,0.80628,197800000.0
2008-03-24 11:05:00,0.80642,0.80681,0.80586,0.80681,148200000.0
2008-03-24 11:10:00,0.80643,0.80685,0.80633,0.80675,317000000.0
2008-03-24 11:15:00,0.80675,0.80676,0.80635,0.80643,98400000.0
2008-03-24 11:20:00,0.80659,0.80682,0.80602,0.8061,217000000.0
2008-03-24 11:25:00,0.80665,0.80665,0.80605,0.80619,145000000.0
2008-03-24 11:30:00,0.806,0.80662,0.806,0.80662,172800000.0
2008-03-24 11:35:00,0.80647,0.80661,0.80605,0.80654,200600000.0
2008-03-24 11:40:00,0.80673,0.80694,0.80673,0.80688,158400000.0
2008-03-24 11:45:00,0.80686,0.80689,0.80616,0.80689,208000000.0
2008-03-24 11:50:00,0.8071,0.80776,0.80691,0.80776,198600000.0
2008-03-24 11:55:00,0.80772,0.80772,0.80666,0.80683,239200000.0
2008-03-24 12:00:00,0.8069,0.8072,0.80647,0.80676,144200000.0
2008-03-24 12:05:00,0.80668,0.80668,0.80549,0.8061,89600000.0
2008-03-24 12:10:00,0.80626,0.80626,0.8051,0.80538,124000000.0
2008-03-24 12:15:00,0.8053,0.8053,0.80438,0.80509,206200000.0
2008-03-24 12:20:00,0.80501,0.80591,0.80469,0.80575,198400000.0
2008-03-24 12:25:00,0.80567,0.8062,0.80494,0.80494,253200000.0
2008-03-24 12:30:00,0.80568,0.80582,0.80456,0.80579,194000000.0
2008-03-24 12:35:00,0.80584,0.80592,0.80531,0.80569,164400000.0
2008-03-24 12:40:00,0.8056,0.8056,0.80507,0.80515,93200000.0
2008-03-24 12:45:00,0.80517,0.80554,0.80456,0.80456,228000000.0
2008-03-24 12:50:00,0.805,0.80506,0.8047,0.80483,111200000.0
2008-03-24 12:55:00,0.80466,0.80494,0.80448,0.80483,152800000.0
2008-03-24 13:00:00,0.80485,0.80485,0.80308,0.80434,102800000.0
2008-03-24 13:05:00,0.80332,0.80467,0.80322,0.80405,133200000.0
2008-03-24 13:10:00,0.80398,0.80398,0.80334,0.80334,152400000.0
2008-03-24 13:15:00,0.80327,0.80373,0.80318,0.80367,245600000.0
2008-03-24 13:20:00,0.80374,0.80414,0.80361,0.80398,183200000.0
2008-03-24 13:25:00,0.80394,0.80472,0.8039,0.80472,208000000.0
2008-03-24 13:30:00,0.80511,0.80542,0.80452,0.80537,107000000.0
2008-03-24 13:35:00,0.80534,0.80554,0.80525,0.80538,138000000.0
2008-03-24 13:40:00,0.80533,0.80606,0.8053,0.80593,185400000.0
2008-03-24 13:45:00,0.80598,0.80606,0.80543,0.80543,115600000.0
2008-03-24 13:50:00,0.80595,0.80639,0.80575,0.80638,150400000.0
2008-03-24 13:55:00,0.80637,0.80637,0.80559,0.80619,171400000.0
2008-03-24 14:00:00,0.80583,0.80594,0.80535,0.80578,129600000.0
2008-03-24 14:05:00,0.80574,0.80574,0.80417,0.80417,156200000.0
2008-03-24 14:10:00,0.80443,0.80453,0.80409,0.80429,121600000.0
2008-03-24 14:15:00,0.80441,0.80453,0.80331,0.80346,140800000.0
2008-03-24 14:20:00,0.80338,0.80381,0.8033,0.80381,124600000.0
2008-03-24 14:25:00,0.80378,0.80406,0.80344,0.80356,104400000.0
2008-03-24 14:30:00,0.80353,0.80419,0.80353,0.80391,65400000.0
2008-03-24 14:35:00,0.80378,0.80425,0.80351,0.80398,75200000.0
2008-03-24 14:40:00,0.80408,0.8045,0.80381,0.80449,60800000.0
2008-03-24 14:45:00,0.8044,0.80463,0.80394,0.80395,58000000.0
2008-03-24 14:50:00,0.80386,0.80404,0.80331,0.80403,67200000.0
2008-03-24 14:55:00,0.804,0.80466,0.80389,0.80448,67200000.0
2008-03-24 15:00:00,0.80445,0.80486,0.8034,0.80395,61800000.0
2008-03-24 15:05:00,0.80387,0.8051,0.80372,0.8051,72000000.0
2008-03-24 15:10:00,0.80508,0.80547,0.80508,0.80528,62400000.0
2008-03-24 15:15:00,0.80516,0.80531,0.80492,0.80505,63400000.0
2008-03-24 15:20:00,0.805,0.80533,0.80482,0.80516,73600000.0
2008-03-24 15:25:00,0.80514,0.80551,0.8049,0.8049,67000000.0
2008-03-24 15:30:00,0.80492,0.80525,0.80483,0.80525,60800000.0
2008-03-24 15:35:00,0.80534,0.80639,0.80534,0.80631,67200000.0
2008-03-24 15:40:00,0.80643,0.80793,0.80643,0.80761,67200000.0
2008-03-24 15:45:00,0.80761,0.80761,0.80716,0.80729,78800000.0
2008-03-24 15:50:00,0.80723,0.80733,0.80655,0.80713,69800000.0
2008-03-24 15:55:00,0.80702,0.80749,0.80652,0.80657,70400000.0
2008-03-24 16:00:00,0.80672,0.8099,0.80672,0.80969,67200000.0
2008-03-24 16:05:00,0.80995,0.80995,0.80888,0.80888,72200000.0
2008-03-24 16:10:00,0.80866,0.80886,0.80808,0.80817,68200000.0
2008-03-24 16:15:00,0.80841,0.80873,0.80763,0.80851,62800000.0
2008-03-24 16:20:00,0.80885,0.80922,0.80873,0.80873,68800000.0
2008-03-24 16:25:00,0.80885,0.8097,0.80879,0.80968,70800000.0
2008-03-24 16:30:00,0.80942,0.81049,0.80942,0.81036,62400000.0
2008-03-24 16:35:00,0.81043,0.81136,0.81023,0.81078,72000000.0
2008-03-24 16:40:00,0.81069,0.81198,0.8105,0.81151,71600000.0
2008-03-24 16:45:00,0.81199,0.81275,0.81199,0.81246,76800000.0
2008-03-24 16:50:00,0.81263,0.81316,0.81204,0.81309,57600000.0
2008-03-24 16:55:00,0.81318,0.81337,0.81293,0.8133,65600000.0
2008-03-24 17:00:00,0.81335,0.81386,0.81305,0.81386,67200000.0
2008-03-24 17:05:00,0.81386,0.81391,0.8129,0.81329,62400000.0
2008-03-24 17:10:00,0.8134,0.81419,0.81336,0.81419,65400000.0
2008-03-24 17:15:00,0.81403,0.81423,0.81351,0.81398,66600000.0
2008-03-24 17:20:00,0.81405,0.8146,0.81377,0.8146,67600000.0
2008-03-24 17:25:00,0.81454,0.81454,0.81399,0.8144,59200000.0
2008-03-24 17:30:00,0.81444,0.81504,0.81425,0.81452,66000000.0
2008-03-24 17:35:00,0.81483,0.81549,0.81449,0.81543,69200000.0
2008-03-24 17:40:00,0.8154,0.81612,0.81513,0.81569,72400000.0
2008-03-24 17:45:00,0.81528,0.81607,0.81528,0.81572,68800000.0
2008-03-24 17:50:00,0.81569,0.81569,0.81453,0.81453,64000000.0
2008-03-24 17:55:00,0.8145,0.81468,0.81441,0.81452,62800000.0
2008-03-24 18:00:00,0.81449,0.81468,0.8138,0.81465,69200000.0
2008-03-24 18:05:00,0.81462,0.81469,0.81416,0.81448,67200000.0
2008-03-24 18:10:00,0.81458,0.81515,0.81435,0.81435,57600000.0
2008-03-24 18:15:00,0.81433,0.81472,0.81352,0.81471,64000000.0
2008-03-24 18:20:00,0.81493,0.81565,0.81479,0.81565,65600000.0
2008-03-24 18:25:00,0.81548,0.81548,0.81386,0.81498,74600000.0
2008-03-24 18:30:00,0.815,0.81519,0.81491,0.81505,70400000.0
2008-03-24 18:35:00,0.81508,0.81522,0.81437,0.81522,65600000.0
2008-03-24 18:40:00,0.81516,0.81516,0.81437,0.81437,73400000.0
2008-03-24 18:45:00,0.81425,0.81494,0.81425,0.81453,64000000.0
2008-03-24 18:50:00,0.81442,0.81477,0.81399,0.81426,80400000.0
2008-03-24 18:55:00,0.81482,0.81489,0.8138,0.81455,67600000.0
2008-03-24 19:00:00,0.81451,0.81452,0.81419,0.81419,67200000.0
2008-03-24 19:05:00,0.81408,0.81408,0.81336,0.81406,56000000.0
2008-03-24 19:10:00,0.81418,0.81454,0.81406,0.81409,67600000.0
2008-03-24 19:15:00,0.81428,0.81508,0.81377,0.81508,57000000.0
2008-03-24 19:20:00,0.81498,0.81561,0.81455,0.81542,56000000.0
2008-03-24 19:25:00,0.815,0.81564,0.81493,0.81554,68200000.0
2008-03-24 19:30:00,0.81552,0.81605,0.81527,0.81605,65600000.0
2008-03-24 19:35:00,0.81602,0.81611,0.81503,0.81522,65600000.0
2008-03-24 19:40:00,0.8152,0.81578,0.815,0.81578,62400000.0
2008-03-24 19:45:00,0.81575,0.81598,0.81528,0.81595,64400000.0
2008-03-24 19:50:00,0.8158,0.81585,0.81489,0.81489,74000000.0
2008-03-24 19:55:00,0.81522,0.81571,0.8151,0.81523,68200000.0
2008-03-24 20:00:00,0.81526,0.81562,0.81497,0.81562,67600000.0
2008-03-24 20:05:00,0.81546,0.81561,0.81463,0.81491,61800000.0
2008-03-24 20:10:00,0.8149,0.81503,0.81458,0.81496,67000000.0
2008-03-24 20:15:00,0.81488,0.81584,0.81442,0.81579,67600000.0
2008-03-24 20:20:00,0.81581,0.81598,0.815,0.81519,66400000.0
2008-03-24 20:25:00,0.81507,0.81507,0.81459,0.81475,63400000.0
2008-03-24 20:30:00,0.81466,0.81466,0.81363,0.81449,72000000.0
2008-03-24 20:35:00,0.81443,0.81443,0.81401,0.81405,60800000.0
2008-03-24 20:40:00,0.81426,0.81517,0.81424,0.81517,70400000.0
2008-03-24 20:45:00,0.81516,0.81571,0.81501,0.81513,68800000.0
2008-03-24 20:50:00,0.81501,0.81501,0.81444,0.81449,60800000.0
2008-03-24 20:55:00,0.81414,0.81414,0.8133,0.8136,59200000.0
2008-03-24 21:00:00,0.8136,0.81372,0.81303,0.81354,59200000.0
2008-03-24 21:05:00,0.81349,0.81362,0.8127,0.81351,68800000.0
2008-03-24 21:10:00,0.81353,0.81356,0.81283,0.81283,59600000.0
2008-03-24 21:15:00,0.81337,0.81343,0.81268,0.81336,70400000.0
2008-03-24 21:20:00,0.81334,0.81339,0.81253,0.81275,70200000.0
2008-03-24 21:25:00,0.81315,0.81328,0.81257,0.81303,59200000.0
2008-03-24 21:30:00,0.81249,0.81323,0.81226,0.81323,62400000.0
2008-03-24 21:35:00,0.81327,0.81351,0.81322,0.81338,70400000.0
2008-03-24 21:40:00,0.8131,0.8132,0.81261,0.81313,64000000.0
2008-03-24 21:45:00,0.8133,0.8133,0.81221,0.81223,57000000.0
2008-03-24 21:50:00,0.81231,0.81239,0.8115,0.81158,75200000.0
2008-03-24 21:55:00,0.812,0.81236,0.8118,0.81236,38400000.0
2008-03-24 22:00:00,0.81227,0.81245,0.81165,0.81215,76800000.0
2008-03-24 22:05:00,0.81214,0.81245,0.81179,0.81205,59200000.0
2008-03-24 22:10:00,0.812,0.81205,0.81109,0.81177,66000000.0
2008-03-24 22:15:00,0.81149,0.8124,0.81149,0.81235,59200000.0
2008-03-24 22:20:00,0.81246,0.81281,0.81225,0.81231,56000000.0
2008-03-24 22:25:00,0.8123,0.81247,0.81181,0.81247,68800000.0
2008-03-24 22:30:00,0.81254,0.81308,0.81251,0.81308,67200000.0
2008-03-24 22:35:00,0.81324,0.81369,0.81324,0.8136,64400000.0
2008-03-24 22:40:00,0.81347,0.81347,0.81274,0.81319,62800000.0
2008-03-24 22:45:00,0.813,0.81364,0.81291,0.81359,70800000.0
2008-03-24 22:50:00,0.81354,0.81385,0.81321,0.81327,65600000.0
2008-03-24 22:55:00,0.81367,0.81367,0.81314,0.81351,60800000.0
2008-03-24 23:00:00,0.81329,0.81329,0.8126,0.81279,70400000.0
2008-03-24 23:05:00,0.81293,0.81365,0.81188,0.81265,58000000.0
2008-03-24 23:10:00,0.81263,0.81305,0.81258,0.81282,64800000.0
2008-03-24 23:15:00,0.81282,0.81286,0.81239,0.81276,65000000.0
2008-03-24 23:20:00,0.81285,0.8129,0.81217,0.81228,68200000.0
2008-03-24 23:25:00,0.81278,0.81324,0.81267,0.8132,62400000.0
2008-03-24 23:30:00,0.81275,0.81318,0.81275,0.81318,67200000.0
2008-03-24 23:35:00,0.81315,0.81315,0.81212,0.8122,65600000.0
2008-03-24 23:40:00,0.81295,0.81338,0.81272,0.81338,68800000.0
2008-03-24 23:45:00,0.81309,0.81312,0.81185,0.81287,48000000.0
2008-03-24 23:50:00,0.81282,0.81323,0.81235,0.81317,57600000.0
2008-03-24 23:55:00,0.81326,0.81392,0.81326,0.81356,48000000.0
2008-03-25 00:00:00,0.81365,0.81388,0.8133,0.8133,62400000.0
2008-03-25 00:05:00,0.81379,0.81379,0.81286,0.81327,60800000.0
2008-03-25 00:10:00,0.81312,0.81341,0.81265,0.81325,60800000.0
2008-03-25 00:15:00,0.81325,0.8135,0.81309,0.81325,58600000.0
2008-03-25 00:20:00,0.81322,0.8136,0.81322,0.81327,57400000.0
2008-03-25 00:25:00,0.81359,0.81503,0.81346,0.81503,68800000.0
2008-03-25 00:30:00,0.81512,0.81529,0.81457,0.81481,64000000.0
2008-03-25 00:35:00,0.81475,0.81482,0.81438,0.81451,58000000.0
2008-03-25 00:40:00,0.81468,0.81503,0.81442,0.81484,65600000.0
2008-03-25 00:45:00,0.815,0.8151,0.81451,0.8148,68800000.0
2008-03-25 00:50:00,0.81475,0.81574,0.81463,0.81551,59200000.0
2008-03-25 00:55:00,0.81535,0.81535,0.81448,0.81464,78400000.0
2008-03-25 01:00:00,0.81449,0.81463,0.81363,0.81435,64400000.0
2008-03-25 01:05:00,0.81437,0.81447,0.81382,0.81445,57600000.0
2008-03-25 01:10:00,0.81439,0.81515,0.81401,0.81488,73000000.0
2008-03-25 01:15:00,0.81409,0.81496,0.81409,0.81486,67600000.0
2008-03-25 01:20:00,0.8144,0.81493,0.81436,0.8145,54400000.0
2008-03-25 01:25:00,0.81452,0.81525,0.81452,0.81521,65600000.0
2008-03-25 01:30:00,0.81521,0.81578,0.81443,0.81536,56000000.0
2008-03-25 01:35:00,0.81523,0.81523,0.81458,0.81484,65600000.0
2008-03-25 01:40:00,0.81498,0.8157,0.81498,0.8156,62800000.0
2008-03-25 01:45:00,0.81492,0.81595,0.81492,0.81542,71400000.0
2008-03-25 01:50:00,0.81534,0.81579,0.81473,0.81557,69200000.0
2008-03-25 01:55:00,0.81548,0.8166,0.81548,0.81633,72400000.0
2008-03-25 02:00:00,0.81636,0.81636,0.81499,0.81499,100800000.0
2008-03-25 02:05:00,0.81488,0.81488,0.81362,0.81454,59600000.0
2008-03-25 02:10:00,0.81457,0.81487,0.81439,0.81475,72400000.0
2008-03-25 02:15:00,0.81469,0.81479,0.81445,0.81448,68600000.0
2008-03-25 02:20:00,0.81468,0.8153,0.8139,0.81485,73600000.0
2008-03-25 02:25:00,0.81524,0.81545,0.81493,0.81529,62400000.0
2008-03-25 02:30:00,0.8153,0.81559,0.81497,0.81497,73400000.0
2008-03-25 02:35:00,0.81541,0.81584,0.81534,0.8155,62400000.0
2008-03-25 02:40:00,0.81542,0.81548,0.81489,0.81513,70200000.0
2008-03-25 02:45:00,0.81526,0.81526,0.81496,0.81509,59200000.0
2008-03-25 02:50:00,0.81505,0.81539,0.81498,0.81524,60800000.0
2008-03-25 02:55:00,0.81498,0.81511,0.81486,0.81492,68800000.0
2008-03-25 03:00:00,0.81491,0.81731,0.81491,0.81697,64000000.0
2008-03-25 03:05:00,0.817,0.81703,0.8161,0.81635,57600000.0
2008-03-25 03:10:00,0.81619,0.81638,0.81563,0.81594,68800000.0
2008-03-25 03:15:00,0.81603,0.81634,0.81584,0.81584,70400000.0
2008-03-25 03:20:00,0.81628,0.81659,0.81574,0.81649,55400000.0
2008-03-25 03:25:00,0.81649,0.81658,0.81584,0.8164,81600000.0
2008-03-25 03:30:00,0.81656,0.81685,0.81629,0.81678,65000000.0
2008-03-25 03:35:00,0.81678,0.81678,0.81641,0.81644,60800000.0
2008-03-25 03:40:00,0.81625,0.81632,0.81563,0.8158,74000000.0
2008-03-25 03:45:00,0.81518,0.81614,0.81512,0.81611,52800000.0
2008-03-25 03:50:00,0.81596,0.81605,0.81521,0.81545,58000000.0
2008-03-25 03:55:00,0.81514,0.81528,0.81459,0.81459,67200000.0
2008-03-25 04:00:00,0.81448,0.81516,0.81374,0.81516,89600000.0
2008-03-25 04:05:00,0.81544,0.81578,0.81544,0.81555,67600000.0
2008-03-25 04:10:00,0.81547,0.81572,0.8153,0.81558,61200000.0
2008-03-25 04:15:00,0.81514,0.81629,0.81512,0.81624,52800000.0
2008-03-25 04:20:00,0.81594,0.81604,0.81487,0.81487,68800000.0
2008-03-25 04:25:00,0.81487,0.81498,0.81373,0.81455,85200000.0
2008-03-25 04:30:00,0.8146,0.81461,0.81367,0.81372,64000000.0
2008-03-25 04:35:00,0.81367,0.81384,0.81288,0.81345,59200000.0
2008-03-25 04:40:00,0.81331,0.81374,0.81308,0.81374,74000000.0
2008-03-25 04:45:00,0.81382,0.81431,0.81382,0.81415,64000000.0
2008-03-25 04:50:00,0.81403,0.81423,0.81257,0.81257,66000000.0
2008-03-25 04:55:00,0.81262,0.81262,0.81149,0.81219,85800000.0
2008-03-25 05:00:00,0.81216,0.81227,0.81158,0.81165,71400000.0
2008-03-25 05:05:00,0.81161,0.8121,0.81154,0.8121,70800000.0
2008-03-25 05:10:00,0.81205,0.81234,0.81187,0.81225,75200000.0
2008-03-25 05:15:00,0.81216,0.81217,0.81153,0.81167,65600000.0
2008-03-25 05:20:00,0.81162,0.81162,0.811,0.81114,88000000.0
2008-03-25 05:25:00,0.81125,0.812,0.81125,0.8114,91200000.0
2008-03-25 05:30:00,0.81186,0.81199,0.81129,0.81129,84800000.0
2008-03-25 05:35:00,0.81167,0.81225,0.81166,0.81189,64000000.0
2008-03-25 05:40:00,0.81171,0.81252,0.81171,0.81199,62400000.0
2008-03-25 05:45:00,0.8125,0.81278,0.8125,0.81266,79400000.0
2008-03-25 05:50:00,0.81273,0.81282,0.81242,0.81242,104000000.0
2008-03-25 05:55:00,0.81221,0.81226,0.8115,0.81157,84800000.0
2008-03-25 06:00:00,0.81154,0.81158,0.81098,0.81098,120600000.0
2008-03-25 06:05:00,0.81104,0.81175,0.81104,0.81119,57600000.0
2008-03-25 06:10:00,0.81089,0.81089,0.80883,0.80915,70400000.0
2008-03-25 06:15:00,0.80923,0.81005,0.80923,0.80999,74000000.0
2008-03-25 06:20:00,0.81019,0.81054,0.81001,0.81048,69600000.0
2008-03-25 06:25:00,0.8105,0.81065,0.80981,0.80994,72000000.0
2008-03-25 06:30:00,0.81004,0.81064,0.80971,0.81064,60800000.0
2008-03-25 06:35:00,0.81085,0.81125,0.81076,0.81091,62400000.0
2008-03-25 06:40:00,0.81067,0.81147,0.81044,0.81116,54400000.0
2008-03-25 06:45:00,0.81095,0.81124,0.81091,0.81113,64000000.0
2008-03-25 06:50:00,0.81106,0.81151,0.8098,0.81106,73400000.0
2008-03-25 06:55:00,0.81134,0.81162,0.81034,0.81155,72000000.0
2008-03-25 07:00:00,0.81153,0.812,0.81121,0.81153,77800000.0
2008-03-25 07:05:00,0.8119,0.81199,0.81153,0.81184,64400000.0
2008-03-25 07:10:00,0.81186,0.81243,0.81186,0.81243,76600000.0
2008-03-25 07:15:00,0.8127,0.81287,0.8122,0.8122,67600000.0
2008-03-25 07:20:00,0.8122,0.81234,0.81196,0.81196,59600000.0
2008-03-25 07:25:00,0.81199,0.81273,0.81192,0.81251,59600000.0
2008-03-25 07:30:00,0.81244,0.81256,0.81194,0.81256,72000000.0
2008-03-25 07:35:00,0.81257,0.81275,0.81233,0.81241,78400000.0
2008-03-25 07:40:00,0.81225,0.81236,0.81205,0.81209,74400000.0
2008-03-25 07:45:00,0.81211,0.81211,0.81182,0.81196,86800000.0
2008-03-25 07:50:00,0.81193,0.81248,0.81155,0.81243,78200000.0
2008-03-25 07:55:00,0.81234,0.81235,0.81134,0.81223,74000000.0
2008-03-25 08:00:00,0.81218,0.81218,0.81131,0.81148,60800000.0
2008-03-25 08:05:00,0.81157,0.81167,0.81125,0.81134,74600000.0
2008-03-25 08:10:00,0.81138,0.81193,0.81138,0.81179,94400000.0
2008-03-25 08:15:00,0.81175,0.81184,0.81143,0.81143,92800000.0
2008-03-25 08:20:00,0.81122,0.81154,0.81081,0.81154,108800000.0
2008-03-25 08:25:00,0.81168,0.81209,0.81162,0.81205,86400000.0
2008-03-25 08:30:00,0.81198,0.81235,0.8117,0.81227,182400000.0
2008-03-25 08:35:00,0.81213,0.81277,0.81213,0.81268,117200000.0
2008-03-25 08:40:00,0.81291,0.81307,0.81257,0.81276,82600000.0
2008-03-25 08:45:00,0.81276,0.813,0.81258,0.813,123200000.0
2008-03-25 08:50:00,0.81307,0.81354,0.81305,0.81322,252000000.0
2008-03-25 08:55:00,0.8133,0.81414,0.8133,0.81367,133200000.0
2008-03-25 09:00:00,0.81375,0.81401,0.81347,0.81387,145600000.0
2008-03-25 09:05:00,0.81396,0.81472,0.81382,0.81445,146000000.0
2008-03-25 09:10:00,0.81434,0.81471,0.81354,0.81451,135400000.0
2008-03-25 09:15:00,0.81443,0.8145,0.81382,0.81416,177600000.0
2008-03-25 09:20:00,0.814,0.814,0.81307,0.81307,176000000.0
2008-03-25 09:25:00,0.81272,0.81326,0.81231,0.81276,208800000.0
2008-03-25 09:30:00,0.81265,0.81324,0.81235,0.81261,146000000.0
2008-03-25 09:35:00,0.81259,0.81285,0.81248,0.81264,232800000.0
2008-03-25 09:40:00,0.81265,0.81269,0.81197,0.81207,228800000.0
2008-03-25 09:45:00,0.81209,0.81267,0.81201,0.81267,131600000.0
2008-03-25 09:50:00,0.81272,0.81272,0.81207,0.81258,320600000.0
2008-03-25 09:55:00,0.8125,0.81291,0.81222,0.81279,233400000.0
2008-03-25 10:00:00,0.81288,0.81347,0.81288,0.81347,267400000.0
2008-03-25 10:05:00,0.81349,0.81375,0.81306,0.81315,260200000.0
2008-03-25 10:10:00,0.813,0.81311,0.81185,0.81265,306400000.0
2008-03-25 10:15:00,0.81265,0.81328,0.81265,0.81296,227200000.0
2008-03-25 10:20:00,0.81311,0.81345,0.8131,0.81345,205000000.0
2008-03-25 10:25:00,0.81339,0.81389,0.81326,0.81389,372800000.0
2008-03-25 10:30:00,0.814,0.81414,0.8138,0.81389,200200000.0
2008-03-25 10:35:00,0.81408,0.8149,0.81408,0.8149,122600000.0
2008-03-25 10:40:00,0.81499,0.81499,0.81425,0.81444,104200000.0
2008-03-25 10:45:00,0.81451,0.81458,0.81385,0.81427,145600000.0
2008-03-25 10:50:00,0.81414,0.81414,0.81335,0.8134,182600000.0
2008-03-25 10:55:00,0.81386,0.81403,0.81349,0.81403,231800000.0
2008-03-25 11:00:00,0.81415,0.81442,0.81369,0.81437,196800000.0
2008-03-25 11:05:00,0.81412,0.81434,0.81402,0.8143,191600000.0
2008-03-25 11:10:00,0.81418,0.81418,0.81378,0.81396,316600000.0
2008-03-25 11:15:00,0.81412,0.81417,0.81379,0.81391,192400000.0
2008-03-25 11:20:00,0.81405,0.81405,0.81334,0.81334,282800000.0
2008-03-25 11:25:00,0.81315,0.81343,0.81298,0.81312,235200000.0
2008-03-25 11:30:00,0.81323,0.8133,0.81289,0.81294,171000000.0
2008-03-25 11:35:00,0.81305,0.81312,0.8126,0.81265,199400000.0
2008-03-25 11:40:00,0.81269,0.81278,0.8123,0.81257,172200000.0
2008-03-25 11:45:00,0.81262,0.81289,0.81257,0.81259,208200000.0
2008-03-25 11:50:00,0.81278,0.8135,0.81278,0.81346,199200000.0
2008-03-25 11:55:00,0.81332,0.81441,0.81322,0.81441,238200000.0
2008-03-25 12:00:00,0.81439,0.8145,0.81421,0.81425,144000000.0
2008-03-25 12:05:00,0.81424,0.81429,0.81359,0.81374,90000000.0
2008-03-25 12:10:00,0.81349,0.81349,0.8125,0.81287,124800000.0
2008-03-25 12:15:00,0.81262,0.81371,0.81252,0.81371,206200000.0
2008-03-25 12:20:00,0.81382,0.81382,0.81358,0.81381,199200000.0
2008-03-25 12:25:00,0.81379,0.81379,0.81215,0.81259,251600000.0
2008-03-25 12:30:00,0.81362,0.81419,0.81264,0.81419,195200000.0
2008-03-25 12:35:00,0.81402,0.81402,0.81362,0.81375,165600000.0
2008-03-25 12:40:00,0.81364,0.81364,0.8129,0.81305,92800000.0
2008-03-25 12:45:00,0.81309,0.81325,0.81215,0.81248,227600000.0
2008-03-25 12:50:00,0.81273,0.81276,0.81185,0.81204,155200000.0
2008-03-25 12:55:00,0.81193,0.81236,0.81189,0.81232,154400000.0
2008-03-25 13:00:00,0.81221,0.81221,0.81185,0.81186,102800000.0
2008-03-25 13:05:00,0.81198,0.81199,0.8116,0.8116,132800000.0
2008-03-25 13:10:00,0.81165,0.81165,0.81099,0.81124,152800000.0
2008-03-25 13:15:00,0.8117,0.81234,0.81146,0.81234,245600000.0
2008-03-25 13:20:00,0.81216,0.81255,0.81177,0.81253,181800000.0
2008-03-25 13:25:00,0.8122,0.81269,0.81182,0.81223,207000000.0
2008-03-25 13:30:00,0.81245,0.81273,0.81223,0.81261,107200000.0
2008-03-25 13:35:00,0.81252,0.81259,0.81214,0.81251,138000000.0
2008-03-25 13:40:00,0.81253,0.81268,0.81221,0.81221,185400000.0
2008-03-25 13:45:00,0.81235,0.81239,0.81191,0.81191,115600000.0
2008-03-25 13:50:00,0.81174,0.81204,0.8113,0.8113,149800000.0
2008-03-25 13:55:00,0.81105,0.81105,0.81044,0.81069,170600000.0
2008-03-25 14:00:00,0.81053,0.81137,0.81046,0.81116,129600000.0
2008-03-25 14:05:00,0.81099,0.81099,0.80981,0.81025,156200000.0
2008-03-25 14:10:00,0.81044,0.81118,0.81044,0.81118,121400000.0
2008-03-25 14:15:00,0.8112,0.81147,0.81098,0.81119,141200000.0
2008-03-25 14:20:00,0.81111,0.81114,0.81092,0.81106,125200000.0
2008-03-25 14:25:00,0.81105,0.8119,0.81091,0.81162,104400000.0
2008-03-25 14:30:00,0.81165,0.81171,0.81133,0.81147,65600000.0
2008-03-25 14:35:00,0.81164,0.81196,0.81154,0.81164,75200000.0
2008-03-25 14:40:00,0.81169,0.81227,0.81159,0.81227,61200000.0
2008-03-25 14:45:00,0.81232,0.81253,0.81203,0.81235,57600000.0
2008-03-25 14:50:00,0.81232,0.81238,0.8116,0.81173,67200000.0
2008-03-25 14:55:00,0.81169,0.81169,0.81047,0.81047,66600000.0
2008-03-25 15:00:00,0.81051,0.81104,0.80963,0.80963,62400000.0
2008-03-25 15:05:00,0.80948,0.81105,0.80936,0.81105,71400000.0
2008-03-25 15:10:00,0.81106,0.81129,0.81033,0.81084,62400000.0
2008-03-25 15:15:00,0.81072,0.81196,0.81059,0.81183,64000000.0
2008-03-25 15:20:00,0.81182,0.81193,0.81148,0.81189,73000000.0
2008-03-25 15:25:00,0.81188,0.81217,0.81157,0.81182,67600000.0
2008-03-25 15:30:00,0.81179,0.81186,0.81113,0.81113,61600000.0
2008-03-25 15:35:00,0.81126,0.81272,0.81126,0.81272,66600000.0
2008-03-25 15:40:00,0.81291,0.81311,0.81277,0.81277,67200000.0
2008-03-25 15:45:00,0.81281,0.81295,0.81225,0.81225,78400000.0
2008-03-25 15:50:00,0.81207,0.81213,0.81176,0.81178,70800000.0
2008-03-25 15:55:00,0.81125,0.81133,0.81074,0.8109,70400000.0
2008-03-25 16:00:00,0.81,0.81,0.80713,0.80915,67600000.0
2008-03-25 16:05:00,0.80925,0.80926,0.80781,0.80846,72400000.0
2008-03-25 16:10:00,0.80851,0.81048,0.80851,0.81013,69600000.0
2008-03-25 16:15:00,0.81001,0.81108,0.80951,0.81092,62400000.0
2008-03-25 16:20:00,0.81076,0.81167,0.81072,0.81163,69200000.0
2008-03-25 16:25:00,0.8116,0.8119,0.81109,0.81112,69800000.0
2008-03-25 16:30:00,0.81109,0.81131,0.81055,0.8108,61800000.0
2008-03-25 16:35:00,0.81078,0.81078,0.80995,0.81018,72800000.0
2008-03-25 16:40:00,0.81026,0.81067,0.81004,0.81067,70400000.0
2008-03-25 16:45:00,0.8108,0.8114,0.81075,0.81102,76800000.0
2008-03-25 16:50:00,0.81098,0.81099,0.81015,0.81056,57600000.0
2008-03-25 16:55:00,0.8105,0.81097,0.81045,0.8107,66400000.0
2008-03-25 17:00:00,0.81068,0.81172,0.81058,0.81172,67200000.0
2008-03-25 17:05:00,0.81183,0.81289,0.81183,0.81289,62400000.0
2008-03-25 17:10:00,0.813,0.81303,0.8124,0.81285,66000000.0
2008-03-25 17:15:00,0.81293,0.81313,0.81247,0.81273,67200000.0
2008-03-25 17:20:00,0.81268,0.81268,0.81226,0.81261,67200000.0
2008-03-25 17:25:00,0.81248,0.81329,0.81242,0.81322,59200000.0
2008-03-25 17:30:00,0.81313,0.81322,0.81282,0.81312,66000000.0
2008-03-25 17:35:00,0.81288,0.81295,0.81238,0.81238,68800000.0
2008-03-25 17:40:00,0.8123,0.8123,0.8108,0.8108,72400000.0
2008-03-25 17:45:00,0.81081,0.81125,0.81063,0.81072,68800000.0
2008-03-25 17:50:00,0.81071,0.8114,0.81051,0.81135,62800000.0
2008-03-25 17:55:00,0.81142,0.81175,0.81016,0.81027,62400000.0
2008-03-25 18:00:00,0.81022,0.81022,0.80938,0.80948,68800000.0
2008-03-25 18:05:00,0.80955,0.81052,0.8093,0.81046,67200000.0
2008-03-25 18:10:00,0.81033,0.8112,0.81033,0.81111,58000000.0
2008-03-25 18:15:00,0.81115,0.81218,0.81107,0.81218,64400000.0
2008-03-25 18:20:00,0.81229,0.81296,0.81229,0.81281,65600000.0
2008-03-25 18:25:00,0.81257,0.81302,0.81162,0.81302,74600000.0
2008-03-25 18:30:00,0.81296,0.81296,0.81225,0.81233,70800000.0
2008-03-25 18:35:00,0.81238,0.81304,0.81207,0.81304,66400000.0
2008-03-25 18:40:00,0.8134,0.81465,0.81318,0.81448,73600000.0
2008-03-25 18:45:00,0.81437,0.81448,0.81359,0.81417,63200000.0
2008-03-25 18:50:00,0.81442,0.81461,0.81389,0.81389,80000000.0
2008-03-25 18:55:00,0.81409,0.81417,0.8131,0.8131,65400000.0
2008-03-25 19:00:00,0.81304,0.81358,0.81301,0.81338,67200000.0
2008-03-25 19:05:00,0.81331,0.81365,0.81246,0.81266,73600000.0
2008-03-25 19:10:00,0.81252,0.81284,0.81247,0.81248,67600000.0
2008-03-25 19:15:00,0.8126,0.81303,0.812,0.81291,57000000.0
2008-03-25 19:20:00,0.81226,0.81282,0.81205,0.81272,56000000.0
2008-03-25 19:25:00,0.81268,0.81268,0.81241,0.81259,69200000.0
2008-03-25 19:30:00,0.81262,0.81401,0.81244,0.81333,66400000.0
2008-03-25 19:35:00,0.81323,0.81376,0.81275,0.81376,65600000.0
2008-03-25 19:40:00,0.8138,0.81384,0.8128,0.81355,63200000.0
2008-03-25 19:45:00,0.81367,0.81399,0.81358,0.81399,64400000.0
2008-03-25 19:50:00,0.81381,0.81431,0.81327,0.81426,73600000.0
2008-03-25 19:55:00,0.81443,0.8157,0.81418,0.8152,69400000.0
2008-03-25 20:00:00,0.81568,0.8159,0.81478,0.81504,67200000.0
2008-03-25 20:05:00,0.81492,0.81514,0.81433,0.81511,62400000.0
2008-03-25 20:10:00,0.81518,0.81518,0.8143,0.81465,67600000.0
2008-03-25 20:15:00,0.81452,0.81452,0.81391,0.81391,68400000.0
2008-03-25 20:20:00,0.81368,0.8138,0.81346,0.81358,66400000.0
2008-03-25 20:25:00,0.81367,0.81367,0.81315,0.81315,64000000.0
2008-03-25 20:30:00,0.81315,0.81351,0.81253,0.81321,71400000.0
2008-03-25 20:35:00,0.81327,0.81409,0.81318,0.81408,60800000.0
2008-03-25 20:40:00,0.81413,0.81413,0.81322,0.81355,70400000.0
2008-03-25 20:45:00,0.8138,0.81413,0.81315,0.8138,69200000.0
2008-03-25 20:50:00,0.81376,0.81383,0.81315,0.81347,60800000.0
2008-03-25 20:55:00,0.81369,0.81411,0.81358,0.81373,58600000.0
2008-03-25 21:00:00,0.81367,0.81394,0.81357,0.81362,74600000.0
2008-03-25 21:05:00,0.81363,0.81386,0.81314,0.81375,68800000.0
2008-03-25 21:10:00,0.81391,0.81391,0.81332,0.81339,58600000.0
2008-03-25 21:15:00,0.81333,0.81346,0.8126,0.81322,70800000.0
2008-03-25 21:20:00,0.8129,0.81322,0.81265,0.8129,70800000.0
2008-03-25 21:25:00,0.81281,0.81286,0.81203,0.81275,71200000.0
2008-03-25 21:30:00,0.81281,0.81303,0.81207,0.81298,62400000.0
2008-03-25 21:35:00,0.81248,0.81248,0.81184,0.81184,70400000.0
2008-03-25 21:40:00,0.81167,0.81196,0.81127,0.81143,57600000.0
2008-03-25 21:45:00,0.81133,0.81164,0.81103,0.81103,58000000.0
2008-03-25 21:50:00,0.81156,0.81182,0.81131,0.8118,74600000.0
2008-03-25 21:55:00,0.81118,0.81197,0.81118,0.8114,67000000.0
2008-03-25 22:00:00,0.81102,0.81181,0.81066,0.81181,76800000.0
2008-03-25 22:05:00,0.81231,0.81237,0.81165,0.81198,59600000.0
2008-03-25 22:10:00,0.81198,0.81212,0.81099,0.81194,54400000.0
2008-03-25 22:15:00,0.81155,0.81212,0.81148,0.81192,59200000.0
2008-03-25 22:20:00,0.81171,0.81193,0.81122,0.81187,67200000.0
2008-03-25 22:25:00,0.812,0.81203,0.8111,0.81147,69200000.0
2008-03-25 22:30:00,0.81158,0.81181,0.81118,0.81144,67200000.0
2008-03-25 22:35:00,0.81152,0.81156,0.81107,0.81109,64000000.0
2008-03-25 22:40:00,0.81104,0.81104,0.80992,0.80992,62800000.0
2008-03-25 22:45:00,0.80998,0.81023,0.80902,0.80944,70800000.0
2008-03-25 22:50:00,0.80946,0.81067,0.80946,0.81028,65600000.0
2008-03-25 22:55:00,0.81032,0.8107,0.81006,0.81065,60800000.0
2008-03-25 23:00:00,0.8103,0.8107,0.81014,0.81061,70800000.0
2008-03-25 23:05:00,0.81058,0.81127,0.80974,0.81104,57400000.0
2008-03-25 23:10:00,0.81099,0.81168,0.81094,0.81167,64000000.0
2008-03-25 23:15:00,0.81155,0.81155,0.811,0.811,65000000.0
2008-03-25 23:20:00,0.81132,0.81138,0.8107,0.81074,52800000.0
2008-03-25 23:25:00,0.81083,0.81139,0.81041,0.81139,62800000.0
2008-03-25 23:30:00,0.81136,0.81136,0.81055,0.81116,67200000.0
2008-03-25 23:35:00,0.81112,0.81188,0.81073,0.81077,65600000.0
2008-03-25 23:40:00,0.81077,0.81089,0.81045,0.81068,57600000.0
2008-03-25 23:45:00,0.81037,0.81107,0.80957,0.81098,56000000.0
2008-03-25 23:50:00,0.81098,0.81144,0.81096,0.81144,48000000.0
2008-03-25 23:55:00,0.81139,0.81174,0.81127,0.81151,74400000.0
2008-03-26 00:00:00,0.81141,0.81146,0.81105,0.8111,49400000.0
2008-03-26 00:05:00,0.81141,0.81152,0.81089,0.81116,61600000.0
2008-03-26 00:10:00,0.81116,0.81127,0.81091,0.81127,60800000.0
2008-03-26 00:15:00,0.81133,0.81145,0.81104,0.8112,70800000.0
2008-03-26 00:20:00,0.81145,0.81192,0.8114,0.8114,57600000.0
2008-03-26 00:25:00,0.81153,0.81293,0.81153,0.81218,68800000.0
2008-03-26 00:30:00,0.81203,0.81299,0.81191,0.81196,54400000.0
2008-03-26 00:35:00,0.8124,0.8125,0.81198,0.81198,57000000.0
2008-03-26 00:40:00,0.81173,0.81195,0.8112,0.81125,65000000.0
2008-03-26 00:45:00,0.81182,0.81182,0.81037,0.81095,69200000.0
2008-03-26 00:50:00,0.81136,0.81136,0.81062,0.81119,59200000.0
2008-03-26 00:55:00,0.81123,0.81126,0.81095,0.81109,66800000.0
2008-03-26 01:00:00,0.81109,0.81147,0.81099,0.81133,64000000.0
2008-03-26 01:05:00,0.81138,0.81151,0.8107,0.81147,57600000.0
2008-03-26 01:10:00,0.81165,0.81275,0.81127,0.81275,74000000.0
2008-03-26 01:15:00,0.81275,0.81292,0.81197,0.81197,67200000.0
2008-03-26 01:20:00,0.81245,0.81259,0.81193,0.81193,54400000.0
2008-03-26 01:25:00,0.81173,0.81258,0.81165,0.81258,32000000.0
2008-03-26 01:30:00,0.81251,0.81259,0.81107,0.81193,56000000.0
2008-03-26 01:35:00,0.81195,0.8124,0.81154,0.81161,64400000.0
2008-03-26 01:40:00,0.81226,0.81277,0.81219,0.81223,62400000.0
2008-03-26 01:45:00,0.81282,0.81282,0.8119,0.8124,72200000.0
2008-03-26 01:50:00,0.81217,0.81255,0.81167,0.81186,68800000.0
2008-03-26 01:55:00,0.81191,0.81246,0.8117,0.81237,72000000.0
2008-03-26 02:00:00,0.81222,0.8123,0.81139,0.81184,100000000.0
2008-03-26 02:05:00,0.81187,0.81199,0.81077,0.81141,59200000.0
2008-03-26 02:10:00,0.81128,0.81129,0.811,0.81112,68000000.0
2008-03-26 02:15:00,0.81092,0.81102,0.81044,0.81072,69200000.0
2008-03-26 02:20:00,0.81088,0.81098,0.80993,0.81051,74000000.0
2008-03-26 02:25:00,0.81059,0.81082,0.81012,0.81079,62400000.0
2008-03-26 02:30:00,0.81103,0.81114,0.81015,0.81027,73600000.0
2008-03-26 02:35:00,0.81019,0.8104,0.80992,0.8101,62400000.0
2008-03-26 02:40:00,0.80968,0.81095,0.80931,0.81095,70400000.0
2008-03-26 02:45:00,0.81016,0.81145,0.81016,0.81095,56000000.0
2008-03-26 02:50:00,0.81157,0.81186,0.81096,0.81184,60800000.0
2008-03-26 02:55:00,0.8116,0.81192,0.81109,0.81123,68800000.0
2008-03-26 03:00:00,0.81183,0.81183,0.81042,0.81105,66600000.0
2008-03-26 03:05:00,0.8112,0.81124,0.81015,0.8109,57400000.0
2008-03-26 03:10:00,0.81098,0.81134,0.81063,0.81063,68800000.0
2008-03-26 03:15:00,0.81069,0.8107,0.81044,0.81061,70400000.0
2008-03-26 03:20:00,0.8104,0.81051,0.81006,0.81015,56000000.0
2008-03-26 03:25:00,0.81001,0.8103,0.80989,0.81017,82000000.0
2008-03-26 03:30:00,0.81031,0.81031,0.80925,0.80932,65600000.0
2008-03-26 03:35:00,0.8093,0.80982,0.80927,0.80982,60800000.0
2008-03-26 03:40:00,0.8098,0.81006,0.80885,0.80888,74000000.0
2008-03-26 03:45:00,0.80964,0.80968,0.8091,0.8091,58000000.0
2008-03-26 03:50:00,0.80938,0.80942,0.80902,0.80934,57000000.0
2008-03-26 03:55:00,0.80851,0.8095,0.80851,0.80912,67200000.0
2008-03-26 04:00:00,0.80823,0.80913,0.80812,0.80869,80400000.0
2008-03-26 04:05:00,0.809,0.80902,0.80863,0.80863,67600000.0
2008-03-26 04:10:00,0.80854,0.80855,0.80776,0.80779,54400000.0
2008-03-26 04:15:00,0.80827,0.80845,0.80818,0.80828,60800000.0
2008-03-26 04:20:00,0.80799,0.8089,0.80793,0.80885,69600000.0
2008-03-26 04:25:00,0.80896,0.80904,0.80803,0.80887,84800000.0
2008-03-26 04:30:00,0.80891,0.80891,0.80777,0.8081,64000000.0
2008-03-26 04:35:00,0.80819,0.80856,0.80707,0.80856,59200000.0
2008-03-26 04:40:00,0.80874,0.80894,0.80822,0.80889,74000000.0
2008-03-26 04:45:00,0.80827,0.80898,0.80827,0.8087,63400000.0
2008-03-26 04:50:00,0.80879,0.80908,0.80869,0.8089,66600000.0
2008-03-26 04:55:00,0.80892,0.80929,0.80849,0.80916,86800000.0
2008-03-26 05:00:00,0.80915,0.80959,0.80872,0.80903,72000000.0
2008-03-26 05:05:00,0.80889,0.8091,0.80856,0.8086,70400000.0
2008-03-26 05:10:00,0.80849,0.80869,0.80837,0.80849,75200000.0
2008-03-26 05:15:00,0.80848,0.80885,0.80784,0.80833,65600000.0
2008-03-26 05:20:00,0.80873,0.80879,0.80827,0.80833,88800000.0
2008-03-26 05:25:00,0.80848,0.80875,0.80848,0.80874,91600000.0
2008-03-26 05:30:00,0.80868,0.80878,0.8084,0.8084,84200000.0
2008-03-26 05:35:00,0.80829,0.80848,0.80778,0.80848,63400000.0
2008-03-26 05:40:00,0.80848,0.80857,0.80805,0.80827,62400000.0
2008-03-26 05:45:00,0.80805,0.80865,0.80802,0.80832,80400000.0
2008-03-26 05:50:00,0.80824,0.80884,0.80824,0.80868,104400000.0
2008-03-26 05:55:00,0.80851,0.80938,0.80823,0.80937,84800000.0
2008-03-26 06:00:00,0.80948,0.80975,0.80851,0.80926,119400000.0
2008-03-26 06:05:00,0.80916,0.80968,0.80862,0.80968,57600000.0
2008-03-26 06:10:00,0.80991,0.8101,0.80925,0.80925,70800000.0
2008-03-26 06:15:00,0.80991,0.81009,0.8095,0.8096,72400000.0
2008-03-26 06:20:00,0.80935,0.80935,0.80891,0.80909,68800000.0
2008-03-26 06:25:00,0.80908,0.80922,0.80822,0.80916,71800000.0
2008-03-26 06:30:00,0.8091,0.80925,0.80892,0.80924,60800000.0
2008-03-26 06:35:00,0.80919,0.8092,0.80886,0.80887,62800000.0
2008-03-26 06:40:00,0.80899,0.8093,0.80893,0.80903,53800000.0
2008-03-26 06:45:00,0.80904,0.80904,0.80836,0.80841,64000000.0
2008-03-26 06:50:00,0.8084,0.80848,0.80738,0.80838,73600000.0
2008-03-26 06:55:00,0.80843,0.80937,0.80843,0.80936,64000000.0
2008-03-26 07:00:00,0.80952,0.80952,0.80794,0.80906,77800000.0
2008-03-26 07:05:00,0.80904,0.8091,0.8081,0.80849,64400000.0
2008-03-26 07:10:00,0.80905,0.80907,0.80827,0.80864,76800000.0
2008-03-26 07:15:00,0.80878,0.80917,0.8087,0.80888,67200000.0
2008-03-26 07:20:00,0.80864,0.80887,0.80807,0.80887,59600000.0
2008-03-26 07:25:00,0.80882,0.80882,0.80816,0.80847,59600000.0
2008-03-26 07:30:00,0.80884,0.80903,0.80873,0.80897,54400000.0
2008-03-26 07:35:00,0.80889,0.80889,0.80813,0.80834,78800000.0
2008-03-26 07:40:00,0.80837,0.80855,0.80821,0.80821,73600000.0
2008-03-26 07:45:00,0.80825,0.80852,0.80821,0.80852,85800000.0
2008-03-26 07:50:00,0.80865,0.80912,0.80813,0.80912,78400000.0
2008-03-26 07:55:00,0.80922,0.80938,0.8084,0.80907,73600000.0
2008-03-26 08:00:00,0.8089,0.80966,0.80881,0.80936,61600000.0
2008-03-26 08:05:00,0.80946,0.80992,0.80938,0.8098,74600000.0
2008-03-26 08:10:00,0.80991,0.81003,0.8092,0.80921,94800000.0
2008-03-26 08:15:00,0.80964,0.81001,0.80938,0.80999,92200000.0
2008-03-26 08:20:00,0.81038,0.81052,0.81023,0.81046,109600000.0
2008-03-26 08:25:00,0.81068,0.81068,0.8097,0.81007,86400000.0
2008-03-26 08:30:00,0.81023,0.81094,0.81018,0.81094,182600000.0
2008-03-26 08:35:00,0.81088,0.81121,0.81045,0.81112,117600000.0
2008-03-26 08:40:00,0.81094,0.81135,0.81055,0.81065,83600000.0
2008-03-26 08:45:00,0.81107,0.81124,0.81058,0.81124,123200000.0
2008-03-26 08:50:00,0.8112,0.81143,0.80997,0.81064,253000000.0
2008-03-26 08:55:00,0.81095,0.81106,0.81036,0.81041,134800000.0
2008-03-26 09:00:00,0.81037,0.81065,0.81017,0.81053,146400000.0
2008-03-26 09:05:00,0.81026,0.81028,0.80983,0.80983,145000000.0
2008-03-26 09:10:00,0.80985,0.81009,0.80904,0.80998,136000000.0
2008-03-26 09:15:00,0.80997,0.81004,0.80968,0.80999,177000000.0
2008-03-26 09:20:00,0.80985,0.80994,0.80935,0.80948,175400000.0
2008-03-26 09:25:00,0.80941,0.80941,0.80898,0.80928,208400000.0
2008-03-26 09:30:00,0.80926,0.80936,0.8089,0.8089,145600000.0
2008-03-26 09:35:00,0.80882,0.80906,0.80869,0.80883,232400000.0
2008-03-26 09:40:00,0.80869,0.80881,0.80852,0.80869,228800000.0
2008-03-26 09:45:00,0.80864,0.80898,0.80851,0.8089,130000000.0
2008-03-26 09:50:00,0.80896,0.80907,0.80843,0.80887,320800000.0
2008-03-26 09:55:00,0.80899,0.8091,0.80836,0.80836,232800000.0
2008-03-26 10:00:00,0.80839,0.80844,0.80812,0.80837,267400000.0
2008-03-26 10:05:00,0.80843,0.80843,0.8076,0.8076,260600000.0
2008-03-26 10:10:00,0.80753,0.80775,0.80657,0.80762,306800000.0
2008-03-26 10:15:00,0.80747,0.80747,0.80694,0.80722,227600000.0
2008-03-26 10:20:00,0.80746,0.80746,0.80701,0.80732,205000000.0
2008-03-26 10:25:00,0.80721,0.80724,0.80579,0.80579,373200000.0
2008-03-26 10:30:00,0.80588,0.80617,0.80533,0.80544,200000000.0
2008-03-26 10:35:00,0.80545,0.80555,0.805,0.80548,123200000.0
2008-03-26 10:40:00,0.80558,0.80591,0.80426,0.80467,104000000.0
2008-03-26 10:45:00,0.80469,0.80567,0.80469,0.80567,146000000.0
2008-03-26 10:50:00,0.80585,0.80644,0.80569,0.80619,182600000.0
2008-03-26 10:55:00,0.80663,0.80681,0.8062,0.80661,230800000.0
2008-03-26 11:00:00,0.80616,0.80673,0.80567,0.80673,197600000.0
2008-03-26 11:05:00,0.80676,0.80686,0.80498,0.80498,192800000.0
2008-03-26 11:10:00,0.80499,0.80557,0.80486,0.80557,317000000.0
2008-03-26 11:15:00,0.80573,0.80581,0.80449,0.80449,192000000.0
2008-03-26 11:20:00,0.80456,0.80529,0.80411,0.80529,282800000.0
2008-03-26 11:25:00,0.80505,0.80505,0.80412,0.80412,235600000.0
2008-03-26 11:30:00,0.80415,0.80415,0.80298,0.80334,172000000.0
2008-03-26 11:35:00,0.80328,0.80341,0.8024,0.80301,200800000.0
2008-03-26 11:40:00,0.80297,0.80298,0.8014,0.80178,173800000.0
2008-03-26 11:45:00,0.80191,0.80254,0.80177,0.80252,208400000.0
2008-03-26 11:50:00,0.80251,0.80299,0.80248,0.80279,199400000.0
2008-03-26 11:55:00,0.80313,0.80327,0.80259,0.8032,238400000.0
2008-03-26 12:00:00,0.8033,0.80487,0.80319,0.80486,143800000.0
2008-03-26 12:05:00,0.80489,0.80674,0.80489,0.80674,90400000.0
2008-03-26 12:10:00,0.80683,0.80683,0.80526,0.80526,124800000.0
2008-03-26 12:15:00,0.8053,0.80543,0.80471,0.80494,206400000.0
2008-03-26 12:20:00,0.80512,0.80545,0.80493,0.80503,199200000.0
2008-03-26 12:25:00,0.80513,0.80601,0.80466,0.80466,251600000.0
2008-03-26 12:30:00,0.80552,0.80574,0.80466,0.80551,192800000.0
2008-03-26 12:35:00,0.80555,0.80564,0.80524,0.80524,166200000.0
2008-03-26 12:40:00,0.80527,0.80537,0.80513,0.80516,92600000.0
2008-03-26 12:45:00,0.80452,0.80522,0.80451,0.80451,226800000.0
2008-03-26 12:50:00,0.80439,0.80444,0.80331,0.80414,155200000.0
2008-03-26 12:55:00,0.80428,0.80474,0.80404,0.80404,154400000.0
2008-03-26 13:00:00,0.804,0.80467,0.80395,0.80454,101800000.0
2008-03-26 13:05:00,0.80447,0.80488,0.80436,0.80488,132800000.0
2008-03-26 13:10:00,0.80493,0.80522,0.80428,0.80514,151800000.0
2008-03-26 13:15:00,0.80516,0.80567,0.80502,0.80545,245200000.0
2008-03-26 13:20:00,0.80568,0.80662,0.80568,0.80617,182600000.0
2008-03-26 13:25:00,0.80611,0.80707,0.80611,0.80698,208800000.0
2008-03-26 13:30:00,0.8071,0.8071,0.8063,0.8063,106600000.0
2008-03-26 13:35:00,0.80606,0.80668,0.80596,0.80668,138000000.0
2008-03-26 13:40:00,0.80667,0.80679,0.80616,0.80617,186000000.0
2008-03-26 13:45:00,0.80616,0.80642,0.80601,0.80642,115000000.0
2008-03-26 13:50:00,0.80638,0.80638,0.80523,0.80542,150600000.0
2008-03-26 13:55:00,0.80582,0.80672,0.80582,0.80672,172400000.0
2008-03-26 14:00:00,0.80673,0.80673,0.80558,0.80578,130400000.0
2008-03-26 14:05:00,0.80551,0.8063,0.80551,0.8062,156000000.0
2008-03-26 14:10:00,0.80616,0.80619,0.80588,0.80599,123200000.0
2008-03-26 14:15:00,0.80602,0.80628,0.80579,0.80579,140800000.0
2008-03-26 14:20:00,0.80563,0.80618,0.80549,0.80616,126400000.0
2008-03-26 14:25:00,0.80608,0.80612,0.80439,0.80439,104000000.0
2008-03-26 14:30:00,0.80391,0.80457,0.8038,0.80404,66400000.0
2008-03-26 14:35:00,0.8039,0.80588,0.8039,0.80588,75200000.0
2008-03-26 14:40:00,0.80622,0.80742,0.80614,0.80708,60200000.0
2008-03-26 14:45:00,0.80703,0.80703,0.80636,0.80646,57600000.0
2008-03-26 14:50:00,0.80642,0.8065,0.80596,0.80631,66600000.0
2008-03-26 14:55:00,0.80637,0.80651,0.80599,0.80599,67600000.0
2008-03-26 15:00:00,0.80576,0.80627,0.80521,0.80614,62200000.0
2008-03-26 15:05:00,0.80631,0.80688,0.8056,0.80563,72000000.0
2008-03-26 15:10:00,0.80557,0.80607,0.80547,0.80564,63800000.0
2008-03-26 15:15:00,0.80559,0.80589,0.80545,0.80563,64000000.0
2008-03-26 15:20:00,0.80602,0.80613,0.80537,0.80571,74000000.0
2008-03-26 15:25:00,0.8056,0.80585,0.80492,0.80492,67200000.0
2008-03-26 15:30:00,0.80465,0.80465,0.80358,0.8036,60800000.0
2008-03-26 15:35:00,0.80357,0.80357,0.80256,0.80288,67200000.0
2008-03-26 15:40:00,0.80323,0.80346,0.80214,0.80243,67200000.0
2008-03-26 15:45:00,0.80241,0.80243,0.80177,0.80217,78800000.0
2008-03-26 15:50:00,0.80202,0.80234,0.80184,0.80184,70400000.0
2008-03-26 15:55:00,0.80177,0.8024,0.8016,0.8024,69800000.0
2008-03-26 16:00:00,0.80306,0.80445,0.80305,0.80417,67000000.0
2008-03-26 16:05:00,0.80433,0.80492,0.80433,0.80483,72000000.0
2008-03-26 16:10:00,0.80505,0.80549,0.80499,0.80547,68800000.0
2008-03-26 16:15:00,0.80552,0.80583,0.80482,0.80514,62400000.0
2008-03-26 16:20:00,0.80516,0.80582,0.80516,0.80582,69600000.0
2008-03-26 16:25:00,0.8058,0.80582,0.80478,0.80493,70400000.0
2008-03-26 16:30:00,0.80495,0.80531,0.80428,0.8043,61800000.0
2008-03-26 16:35:00,0.80409,0.80427,0.80353,0.80411,70800000.0
2008-03-26 16:40:00,0.80434,0.8044,0.8033,0.8033,70400000.0
2008-03-26 16:45:00,0.80341,0.80358,0.80256,0.80296,76800000.0
2008-03-26 16:50:00,0.80274,0.8034,0.80266,0.80327,57600000.0
2008-03-26 16:55:00,0.80324,0.80367,0.80254,0.80254,65600000.0
2008-03-26 17:00:00,0.80252,0.8028,0.80203,0.80221,68000000.0
2008-03-26 17:05:00,0.80223,0.80271,0.80206,0.80206,62400000.0
2008-03-26 17:10:00,0.80192,0.80216,0.80186,0.80202,66800000.0
2008-03-26 17:15:00,0.80206,0.80225,0.80153,0.80185,67200000.0
2008-03-26 17:20:00,0.80197,0.8022,0.80131,0.80192,66600000.0
2008-03-26 17:25:00,0.80193,0.80278,0.80193,0.80267,59200000.0
2008-03-26 17:30:00,0.80266,0.80279,0.80241,0.80241,66000000.0
2008-03-26 17:35:00,0.80248,0.80261,0.80164,0.80203,68200000.0
2008-03-26 17:40:00,0.8017,0.8017,0.80061,0.80071,72800000.0
2008-03-26 17:45:00,0.80069,0.80114,0.80006,0.80098,69200000.0
2008-03-26 17:50:00,0.80095,0.80111,0.80003,0.80028,64000000.0
2008-03-26 17:55:00,0.80018,0.8002,0.7991,0.7991,62400000.0
2008-03-26 18:00:00,0.79916,0.79976,0.79889,0.79976,68800000.0
2008-03-26 18:05:00,0.79973,0.79997,0.79898,0.79911,67200000.0
2008-03-26 18:10:00,0.79897,0.79897,0.79842,0.79842,57600000.0
2008-03-26 18:15:00,0.79867,0.79882,0.79833,0.79843,64000000.0
2008-03-26 18:20:00,0.79837,0.79837,0.79702,0.79702,66400000.0
2008-03-26 18:25:00,0.79691,0.79737,0.79603,0.79737,75200000.0
2008-03-26 18:30:00,0.79742,0.7981,0.79736,0.79787,70400000.0
2008-03-26 18:35:00,0.79795,0.79829,0.79742,0.79743,65600000.0
2008-03-26 18:40:00,0.79738,0.79738,0.79686,0.79723,73600000.0
2008-03-26 18:45:00,0.79703,0.79725,0.79684,0.79717,64400000.0
2008-03-26 18:50:00,0.79718,0.79726,0.79565,0.79565,79800000.0
2008-03-26 18:55:00,0.79561,0.79582,0.79512,0.79512,67600000.0
2008-03-26 19:00:00,0.79485,0.79576,0.79485,0.79576,66600000.0
2008-03-26 19:05:00,0.79606,0.79732,0.79593,0.79732,73600000.0
2008-03-26 19:10:00,0.79725,0.79838,0.79718,0.79837,66600000.0
2008-03-26 19:15:00,0.79854,0.79913,0.7978,0.79913,58000000.0
2008-03-26 19:20:00,0.79924,0.79934,0.79884,0.79916,56400000.0
2008-03-26 19:25:00,0.79938,0.79962,0.79923,0.79949,68200000.0
2008-03-26 19:30:00,0.79931,0.79931,0.79763,0.79778,66000000.0
2008-03-26 19:35:00,0.79776,0.79788,0.79642,0.79705,65600000.0
2008-03-26 19:40:00,0.79695,0.79695,0.79537,0.79538,63200000.0
2008-03-26 19:45:00,0.79529,0.79596,0.79518,0.79571,64000000.0
2008-03-26 19:50:00,0.79565,0.79576,0.79505,0.79505,73600000.0
2008-03-26 19:55:00,0.79491,0.79527,0.79475,0.79479,69200000.0
2008-03-26 20:00:00,0.79485,0.79488,0.79335,0.79384,67200000.0
2008-03-26 20:05:00,0.79389,0.79474,0.79383,0.79428,62800000.0
2008-03-26 20:10:00,0.79441,0.79475,0.79406,0.79475,67200000.0
2008-03-26 20:15:00,0.79479,0.79554,0.79464,0.79535,67200000.0
2008-03-26 20:20:00,0.79499,0.79554,0.79495,0.7952,66000000.0
2008-03-26 20:25:00,0.79506,0.79506,0.79458,0.79464,64000000.0
2008-03-26 20:30:00,0.79467,0.79482,0.7937,0.79482,72400000.0
2008-03-26 20:35:00,0.7949,0.79508,0.7948,0.79497,60200000.0
2008-03-26 20:40:00,0.79455,0.79505,0.79434,0.79478,70400000.0
2008-03-26 20:45:00,0.79416,0.79485,0.79416,0.79478,68800000.0
2008-03-26 20:50:00,0.79473,0.79522,0.79453,0.79517,60600000.0
2008-03-26 20:55:00,0.79525,0.79609,0.79493,0.79609,60400000.0
2008-03-26 21:00:00,0.79641,0.79753,0.79641,0.79664,75600000.0
2008-03-26 21:05:00,0.79665,0.79672,0.79634,0.79644,68600000.0
2008-03-26 21:10:00,0.79653,0.7966,0.79592,0.79592,59200000.0
2008-03-26 21:15:00,0.79606,0.79675,0.79606,0.79654,70400000.0
2008-03-26 21:20:00,0.79649,0.79655,0.79617,0.79626,70800000.0
2008-03-26 21:25:00,0.79575,0.79633,0.79564,0.79612,70400000.0
2008-03-26 21:30:00,0.79577,0.79631,0.79497,0.79617,62400000.0
2008-03-26 21:35:00,0.79605,0.79605,0.79566,0.79572,70400000.0
2008-03-26 21:40:00,0.79566,0.79585,0.79526,0.79526,57400000.0
2008-03-26 21:45:00,0.79573,0.79593,0.79541,0.79548,57600000.0
2008-03-26 21:50:00,0.79529,0.79598,0.79497,0.79568,75200000.0
2008-03-26 21:55:00,0.79571,0.7961,0.79471,0.79599,67200000.0
2008-03-26 22:00:00,0.79602,0.7961,0.79556,0.79577,76200000.0
2008-03-26 22:05:00,0.79591,0.79591,0.79484,0.79508,59200000.0
2008-03-26 22:10:00,0.79517,0.79521,0.79408,0.79501,66000000.0
2008-03-26 22:15:00,0.79476,0.79485,0.79446,0.79477,59600000.0
2008-03-26 22:20:00,0.79504,0.79508,0.79428,0.7949,40000000.0
2008-03-26 22:25:00,0.79439,0.79508,0.79401,0.79427,68600000.0
2008-03-26 22:30:00,0.79446,0.79475,0.79401,0.79475,66600000.0
2008-03-26 22:35:00,0.79483,0.79488,0.79453,0.7946,64000000.0
2008-03-26 22:40:00,0.79438,0.79471,0.79419,0.79451,62400000.0
2008-03-26 22:45:00,0.79456,0.7948,0.79422,0.79469,71200000.0
2008-03-26 22:50:00,0.7947,0.79497,0.79465,0.7949,49600000.0
2008-03-26 22:55:00,0.79489,0.79506,0.7946,0.79491,60200000.0
2008-03-26 23:00:00,0.79498,0.79547,0.79479,0.79545,70400000.0
2008-03-26 23:05:00,0.79539,0.79613,0.79507,0.7959,57000000.0
2008-03-26 23:10:00,0.79597,0.79606,0.7952,0.7952,64400000.0
2008-03-26 23:15:00,0.79512,0.79512,0.79409,0.79491,66000000.0
2008-03-26 23:20:00,0.79493,0.79505,0.79436,0.79491,69200000.0
2008-03-26 23:25:00,0.79496,0.795,0.79473,0.79482,62800000.0
2008-03-26 23:30:00,0.79489,0.79502,0.79473,0.79492,66600000.0
2008-03-26 23:35:00,0.79496,0.7951,0.79484,0.79497,66000000.0
2008-03-26 23:40:00,0.79503,0.79572,0.79389,0.79502,69200000.0
2008-03-26 23:45:00,0.79502,0.79675,0.79499,0.79633,55400000.0
2008-03-26 23:50:00,0.79622,0.79635,0.79607,0.79635,57600000.0
2008-03-26 23:55:00,0.79627,0.79629,0.79535,0.7958,73600000.0
2008-03-27 00:00:00,0.7958,0.79597,0.79541,0.79541,63400000.0
2008-03-27 00:05:00,0.79523,0.79577,0.79523,0.79557,61200000.0
2008-03-27 00:10:00,0.7955,0.79563,0.79499,0.79539,61600000.0
2008-03-27 00:15:00,0.79541,0.79542,0.79455,0.79465,46400000.0
2008-03-27 00:20:00,0.79496,0.79504,0.79449,0.79449,58400000.0
2008-03-27 00:25:00,0.79471,0.79494,0.79435,0.79494,68800000.0
2008-03-27 00:30:00,0.79508,0.79525,0.79463,0.79513,54800000.0
2008-03-27 00:35:00,0.79525,0.79553,0.79518,0.79539,57000000.0
2008-03-27 00:40:00,0.79529,0.79569,0.79513,0.79526,65800000.0
2008-03-27 00:45:00,0.79524,0.79532,0.79463,0.79521,68600000.0
2008-03-27 00:50:00,0.79526,0.79554,0.79508,0.79551,58600000.0
2008-03-27 00:55:00,0.79565,0.79631,0.79516,0.79631,76600000.0
2008-03-27 01:00:00,0.79636,0.79681,0.79634,0.79651,64400000.0
2008-03-27 01:05:00,0.79686,0.79711,0.79627,0.79636,57400000.0
2008-03-27 01:10:00,0.79629,0.79648,0.79553,0.79632,74000000.0
2008-03-27 01:15:00,0.79604,0.79616,0.79545,0.79599,49600000.0
2008-03-27 01:20:00,0.79581,0.79595,0.79545,0.79591,54400000.0
2008-03-27 01:25:00,0.79592,0.79602,0.79571,0.79572,65600000.0
2008-03-27 01:30:00,0.7955,0.79578,0.79471,0.79565,56000000.0
2008-03-27 01:35:00,0.79572,0.79622,0.79565,0.79622,66000000.0
2008-03-27 01:40:00,0.79638,0.79645,0.79603,0.79629,62800000.0
2008-03-27 01:45:00,0.7963,0.79692,0.79613,0.79692,71400000.0
2008-03-27 01:50:00,0.79688,0.79703,0.79646,0.79703,68800000.0
2008-03-27 01:55:00,0.79693,0.79697,0.79613,0.79683,72000000.0
2008-03-27 02:00:00,0.79648,0.79712,0.7963,0.79647,101200000.0
2008-03-27 02:05:00,0.7965,0.7967,0.79571,0.79659,59200000.0
2008-03-27 02:10:00,0.79677,0.79682,0.79642,0.79653,68000000.0
2008-03-27 02:15:00,0.79654,0.79686,0.79637,0.79655,68800000.0
2008-03-27 02:20:00,0.7966,0.7967,0.7957,0.79609,72400000.0
2008-03-27 02:25:00,0.79617,0.79629,0.79572,0.79596,61800000.0
2008-03-27 02:30:00,0.79596,0.79609,0.79589,0.796,73600000.0
2008-03-27 02:35:00,0.79557,0.7961,0.79541,0.79592,62400000.0
2008-03-27 02:40:00,0.7959,0.79602,0.79552,0.79585,70200000.0
2008-03-27 02:45:00,0.7958,0.79583,0.79557,0.79573,56800000.0
2008-03-27 02:50:00,0.79568,0.79575,0.79536,0.7954,64400000.0
2008-03-27 02:55:00,0.79536,0.79563,0.79518,0.79539,69200000.0
2008-03-27 03:00:00,0.7952,0.7959,0.79434,0.79464,64000000.0
2008-03-27 03:05:00,0.79467,0.79467,0.79373,0.79393,57600000.0
2008-03-27 03:10:00,0.79368,0.79428,0.79329,0.79428,69200000.0
2008-03-27 03:15:00,0.79437,0.79499,0.79412,0.79499,71200000.0
2008-03-27 03:20:00,0.79487,0.79487,0.79394,0.7943,56400000.0
2008-03-27 03:25:00,0.79424,0.79476,0.79403,0.79443,81400000.0
2008-03-27 03:30:00,0.79451,0.7948,0.79445,0.79478,65600000.0
2008-03-27 03:35:00,0.79481,0.79603,0.79481,0.79589,60800000.0
2008-03-27 03:40:00,0.79579,0.79608,0.79541,0.79541,73600000.0
2008-03-27 03:45:00,0.79527,0.79527,0.7947,0.7947,60000000.0
2008-03-27 03:50:00,0.79452,0.79511,0.79452,0.79481,58000000.0
2008-03-27 03:55:00,0.79498,0.79607,0.79498,0.79596,73400000.0
2008-03-27 04:00:00,0.79583,0.79609,0.795,0.79585,81000000.0
2008-03-27 04:05:00,0.79593,0.79603,0.79539,0.79571,68800000.0
2008-03-27 04:10:00,0.79569,0.7961,0.79569,0.79569,60800000.0
2008-03-27 04:15:00,0.7958,0.7964,0.79577,0.79625,52800000.0
2008-03-27 04:20:00,0.7962,0.79658,0.7962,0.79638,69200000.0
2008-03-27 04:25:00,0.79639,0.79703,0.79568,0.79672,84800000.0
2008-03-27 04:30:00,0.79675,0.79675,0.79574,0.79631,64400000.0
2008-03-27 04:35:00,0.79605,0.79626,0.79512,0.79599,59600000.0
2008-03-27 04:40:00,0.79587,0.79631,0.79563,0.79624,74400000.0
2008-03-27 04:45:00,0.79613,0.79626,0.79561,0.79611,64000000.0
2008-03-27 04:50:00,0.79607,0.79612,0.79523,0.79554,67200000.0
2008-03-27 04:55:00,0.79575,0.79613,0.79575,0.7961,86800000.0
2008-03-27 05:00:00,0.79616,0.79629,0.79555,0.79617,72800000.0
2008-03-27 05:05:00,0.79613,0.79613,0.79571,0.79604,69800000.0
2008-03-27 05:10:00,0.79608,0.79619,0.79533,0.79603,75600000.0
2008-03-27 05:15:00,0.79598,0.7961,0.79534,0.79534,65000000.0
2008-03-27 05:20:00,0.79569,0.79578,0.79512,0.79543,87400000.0
2008-03-27 05:25:00,0.79552,0.79623,0.79548,0.79609,91200000.0
2008-03-27 05:30:00,0.7961,0.79627,0.79569,0.79623,84800000.0
2008-03-27 05:35:00,0.79622,0.79645,0.79606,0.79617,64000000.0
2008-03-27 05:40:00,0.79613,0.79648,0.796,0.796,62800000.0
2008-03-27 05:45:00,0.79649,0.7969,0.79627,0.79629,80000000.0
2008-03-27 05:50:00,0.79635,0.79635,0.79577,0.79601,104400000.0
2008-03-27 05:55:00,0.79623,0.79642,0.79606,0.79616,85200000.0
2008-03-27 06:00:00,0.79624,0.79669,0.79599,0.79669,119400000.0
2008-03-27 06:05:00,0.7963,0.79643,0.79595,0.79612,57600000.0
2008-03-27 06:10:00,0.79616,0.79665,0.79612,0.79634,70800000.0
2008-03-27 06:15:00,0.79632,0.79638,0.79604,0.79611,74000000.0
2008-03-27 06:20:00,0.79616,0.79636,0.79599,0.79626,68800000.0
2008-03-27 06:25:00,0.79642,0.79642,0.795,0.79609,72000000.0
2008-03-27 06:30:00,0.79613,0.79653,0.79613,0.79636,60800000.0
2008-03-27 06:35:00,0.79635,0.79678,0.79628,0.79658,62400000.0
2008-03-27 06:40:00,0.79663,0.79663,0.79594,0.79642,48000000.0
2008-03-27 06:45:00,0.79639,0.79691,0.79632,0.79691,64000000.0
2008-03-27 06:50:00,0.79682,0.79714,0.79588,0.79694,73000000.0
2008-03-27 06:55:00,0.79704,0.79744,0.79701,0.79701,64000000.0
2008-03-27 07:00:00,0.79698,0.79718,0.79645,0.79714,78400000.0
2008-03-27 07:05:00,0.797,0.79715,0.79663,0.79675,63800000.0
2008-03-27 07:10:00,0.79683,0.79721,0.7968,0.79718,76600000.0
2008-03-27 07:15:00,0.79739,0.79743,0.79709,0.79719,67200000.0
2008-03-27 07:20:00,0.79707,0.79733,0.79659,0.79663,67600000.0
2008-03-27 07:25:00,0.79705,0.79775,0.79705,0.79755,59200000.0
2008-03-27 07:30:00,0.79757,0.79762,0.79715,0.79715,71400000.0
2008-03-27 07:35:00,0.79715,0.79723,0.79677,0.79709,78800000.0
2008-03-27 07:40:00,0.79687,0.79719,0.79687,0.79701,73600000.0
2008-03-27 07:45:00,0.79704,0.7974,0.79673,0.79689,86800000.0
2008-03-27 07:50:00,0.79714,0.79789,0.79714,0.79783,78800000.0
2008-03-27 07:55:00,0.79784,0.79818,0.79702,0.79794,73000000.0
2008-03-27 08:00:00,0.79785,0.79809,0.79768,0.7979,60800000.0
2008-03-27 08:05:00,0.79785,0.79823,0.79785,0.79801,75200000.0
2008-03-27 08:10:00,0.79791,0.79853,0.79791,0.7983,95200000.0
2008-03-27 08:15:00,0.79825,0.79875,0.79822,0.79828,93200000.0
2008-03-27 08:20:00,0.79825,0.79825,0.79774,0.79815,109200000.0
2008-03-27 08:25:00,0.79823,0.7985,0.79797,0.79827,85800000.0
2008-03-27 08:30:00,0.79831,0.79848,0.79811,0.79813,182600000.0
2008-03-27 08:35:00,0.79777,0.79777,0.79716,0.79748,116600000.0
2008-03-27 08:40:00,0.79769,0.79781,0.79668,0.79781,83600000.0
2008-03-27 08:45:00,0.79791,0.79834,0.79791,0.7982,123600000.0
2008-03-27 08:50:00,0.79789,0.79842,0.79784,0.79802,253400000.0
2008-03-27 08:55:00,0.79812,0.79848,0.79807,0.79848,133800000.0
2008-03-27 09:00:00,0.79839,0.79846,0.79814,0.7984,145600000.0
2008-03-27 09:05:00,0.79836,0.79843,0.79766,0.79783,146400000.0
2008-03-27 09:10:00,0.79782,0.79797,0.797,0.79793,136000000.0
2008-03-27 09:15:00,0.79716,0.79823,0.79716,0.79808,177800000.0
2008-03-27 09:20:00,0.79809,0.79815,0.7977,0.79782,176400000.0
2008-03-27 09:25:00,0.79792,0.79853,0.79788,0.79804,208800000.0
2008-03-27 09:30:00,0.79795,0.79795,0.79732,0.79735,145600000.0
2008-03-27 09:35:00,0.7974,0.7976,0.79721,0.79731,230200000.0
2008-03-27 09:40:00,0.79718,0.79754,0.79709,0.79754,227200000.0
2008-03-27 09:45:00,0.79756,0.79792,0.79749,0.79782,131200000.0
2008-03-27 09:50:00,0.79792,0.79826,0.79781,0.79807,319800000.0
2008-03-27 09:55:00,0.7981,0.79946,0.79801,0.79946,232600000.0
2008-03-27 10:00:00,0.7997,0.80088,0.7997,0.80081,266000000.0
2008-03-27 10:05:00,0.80086,0.80145,0.80081,0.80145,261000000.0
2008-03-27 10:10:00,0.8012,0.80141,0.80006,0.80133,305400000.0
2008-03-27 10:15:00,0.80149,0.80223,0.80149,0.80169,227000000.0
2008-03-27 10:20:00,0.80173,0.80202,0.80135,0.80135,205200000.0
2008-03-27 10:25:00,0.8013,0.80136,0.80055,0.80087,372800000.0
2008-03-27 10:30:00,0.80109,0.80132,0.80092,0.80109,200000000.0
2008-03-27 10:35:00,0.8013,0.80154,0.80093,0.80094,123000000.0
2008-03-27 10:40:00,0.80089,0.80089,0.80013,0.80013,103400000.0
2008-03-27 10:45:00,0.80003,0.80003,0.79948,0.79974,145600000.0
2008-03-27 10:50:00,0.79966,0.7997,0.79788,0.798,182400000.0
2008-03-27 10:55:00,0.7979,0.79794,0.79759,0.79775,232800000.0
2008-03-27 11:00:00,0.7977,0.79875,0.7977,0.79875,196200000.0
2008-03-27 11:05:00,0.79878,0.79915,0.7984,0.79915,193600000.0
2008-03-27 11:10:00,0.79916,0.80016,0.79881,0.80016,316200000.0
2008-03-27 11:15:00,0.80023,0.80045,0.79934,0.79939,192000000.0
2008-03-27 11:20:00,0.79944,0.79963,0.79896,0.79914,281600000.0
2008-03-27 11:25:00,0.7993,0.7993,0.79871,0.79889,235200000.0
2008-03-27 11:30:00,0.79872,0.79928,0.79853,0.79928,172400000.0
2008-03-27 11:35:00,0.79934,0.79946,0.79914,0.7994,200800000.0
2008-03-27 11:40:00,0.79945,0.7999,0.79945,0.79971,173400000.0
2008-03-27 11:45:00,0.79973,0.80056,0.79973,0.80054,208000000.0
2008-03-27 11:50:00,0.80051,0.80059,0.80019,0.80031,200000000.0
2008-03-27 11:55:00,0.80025,0.80158,0.80018,0.80056,238600000.0
2008-03-27 12:00:00,0.80042,0.80043,0.79992,0.79992,144200000.0
2008-03-27 12:05:00,0.79987,0.80012,0.79942,0.79951,89600000.0
2008-03-27 12:10:00,0.79946,0.79946,0.79843,0.79889,125200000.0
2008-03-27 12:15:00,0.79888,0.79926,0.79858,0.79897,206400000.0
2008-03-27 12:20:00,0.7992,0.79955,0.79897,0.79955,198200000.0
2008-03-27 12:25:00,0.79961,0.79968,0.79781,0.79821,251400000.0
2008-03-27 12:30:00,0.79935,0.79952,0.79843,0.79888,193000000.0
2008-03-27 12:35:00,0.79885,0.79951,0.79885,0.79942,166000000.0
2008-03-27 12:40:00,0.79934,0.79943,0.79858,0.79865,93200000.0
2008-03-27 12:45:00,0.79849,0.79896,0.79849,0.79866,228400000.0
2008-03-27 12:50:00,0.79881,0.79895,0.79841,0.7989,156000000.0
2008-03-27 12:55:00,0.79906,0.79939,0.79897,0.79913,154400000.0
2008-03-27 13:00:00,0.79884,0.79959,0.79879,0.79953,102400000.0
2008-03-27 13:05:00,0.79949,0.79955,0.79906,0.79906,132600000.0
2008-03-27 13:10:00,0.79894,0.79895,0.79835,0.79843,153200000.0
2008-03-27 13:15:00,0.79836,0.79837,0.79724,0.79778,245600000.0
2008-03-27 13:20:00,0.79787,0.79804,0.79772,0.79783,182400000.0
2008-03-27 13:25:00,0.79789,0.79825,0.79775,0.79825,208200000.0
2008-03-27 13:30:00,0.79855,0.79872,0.79822,0.79872,107200000.0
2008-03-27 13:35:00,0.79895,0.79933,0.79888,0.79902,138000000.0
2008-03-27 13:40:00,0.79898,0.79921,0.79883,0.79893,186000000.0
2008-03-27 13:45:00,0.79915,0.79931,0.79894,0.79904,115200000.0
2008-03-27 13:50:00,0.79907,0.79966,0.799,0.79966,150400000.0
2008-03-27 13:55:00,0.79969,0.79969,0.79938,0.79948,171200000.0
2008-03-27 14:00:00,0.79944,0.79945,0.799,0.79914,130400000.0
2008-03-27 14:05:00,0.79922,0.79968,0.79907,0.79915,157800000.0
2008-03-27 14:10:00,0.79916,0.7995,0.79885,0.79897,121600000.0
2008-03-27 14:15:00,0.7989,0.79911,0.79837,0.79886,139600000.0
2008-03-27 14:20:00,0.7989,0.79938,0.79831,0.79938,125200000.0
2008-03-27 14:25:00,0.79953,0.79953,0.79921,0.79928,104400000.0
2008-03-27 14:30:00,0.79958,0.8019,0.79958,0.80169,65400000.0
2008-03-27 14:35:00,0.80154,0.80196,0.80149,0.80176,75600000.0
2008-03-27 14:40:00,0.80186,0.8025,0.80156,0.8019,61200000.0
2008-03-27 14:45:00,0.80197,0.80197,0.8012,0.80126,57600000.0
2008-03-27 14:50:00,0.80147,0.80147,0.80092,0.80105,67200000.0
2008-03-27 14:55:00,0.80127,0.80132,0.80067,0.80121,67600000.0
2008-03-27 15:00:00,0.80119,0.80119,0.79989,0.80079,62400000.0
2008-03-27 15:05:00,0.80087,0.80099,0.80004,0.80081,71800000.0
2008-03-27 15:10:00,0.80067,0.80079,0.8002,0.80046,62400000.0
2008-03-27 15:15:00,0.80024,0.8007,0.79991,0.80035,64400000.0
2008-03-27 15:20:00,0.80038,0.80098,0.80038,0.80095,73600000.0
2008-03-27 15:25:00,0.80091,0.80117,0.80056,0.80074,67200000.0
2008-03-27 15:30:00,0.80072,0.80157,0.80054,0.80137,60200000.0
2008-03-27 15:35:00,0.80131,0.80142,0.80059,0.80059,66000000.0
2008-03-27 15:40:00,0.80051,0.80092,0.8004,0.80077,66600000.0
2008-03-27 15:45:00,0.80072,0.80093,0.80015,0.80081,78800000.0
2008-03-27 15:50:00,0.80083,0.80092,0.79985,0.80013,70400000.0
2008-03-27 15:55:00,0.80026,0.80077,0.80016,0.80032,70800000.0
2008-03-27 16:00:00,0.80038,0.80042,0.79926,0.80008,66600000.0
2008-03-27 16:05:00,0.80014,0.8004,0.79971,0.80031,72000000.0
2008-03-27 16:10:00,0.80027,0.80041,0.80012,0.80031,68800000.0
2008-03-27 16:15:00,0.80037,0.80041,0.79936,0.7997,62400000.0
2008-03-27 16:20:00,0.79961,0.80016,0.79927,0.80016,69600000.0
2008-03-27 16:25:00,0.80037,0.80054,0.79841,0.79849,70400000.0
2008-03-27 16:30:00,0.79847,0.79847,0.79774,0.79811,62800000.0
2008-03-27 16:35:00,0.79778,0.79931,0.79778,0.799,72400000.0
2008-03-27 16:40:00,0.79909,0.79954,0.79893,0.79916,70400000.0
2008-03-27 16:45:00,0.7993,0.79938,0.7985,0.7987,76800000.0
2008-03-27 16:50:00,0.79907,0.80001,0.79907,0.79966,57600000.0
2008-03-27 16:55:00,0.79952,0.79956,0.79812,0.79813,66000000.0
2008-03-27 17:00:00,0.79837,0.79888,0.79814,0.79825,67000000.0
2008-03-27 17:05:00,0.79804,0.79853,0.79765,0.798,62800000.0
2008-03-27 17:10:00,0.79823,0.79824,0.79789,0.7979,65600000.0
2008-03-27 17:15:00,0.79751,0.79868,0.79719,0.79861,67200000.0
2008-03-27 17:20:00,0.79863,0.79965,0.79842,0.79842,67400000.0
2008-03-27 17:25:00,0.79831,0.79888,0.79816,0.79876,59200000.0
2008-03-27 17:30:00,0.79877,0.79893,0.79815,0.79861,65600000.0
2008-03-27 17:35:00,0.79837,0.79904,0.79837,0.79899,69600000.0
2008-03-27 17:40:00,0.79885,0.79906,0.79846,0.79847,72400000.0
2008-03-27 17:45:00,0.79866,0.79916,0.79851,0.79871,68800000.0
2008-03-27 17:50:00,0.79866,0.79868,0.79795,0.7984,64000000.0
2008-03-27 17:55:00,0.79832,0.7985,0.79773,0.79796,62400000.0
2008-03-27 18:00:00,0.79812,0.79819,0.79754,0.79794,68800000.0
2008-03-27 18:05:00,0.79784,0.79789,0.79748,0.79778,67200000.0
2008-03-27 18:10:00,0.79779,0.79799,0.79741,0.79753,58000000.0
2008-03-27 18:15:00,0.79748,0.79788,0.79739,0.79788,64000000.0
2008-03-27 18:20:00,0.79801,0.79825,0.7979,0.79809,65600000.0
2008-03-27 18:25:00,0.79817,0.79864,0.79732,0.79864,75000000.0
2008-03-27 18:30:00,0.79877,0.79902,0.79864,0.79871,69200000.0
2008-03-27 18:35:00,0.79858,0.79902,0.79818,0.79828,65600000.0
2008-03-27 18:40:00,0.79825,0.79956,0.79824,0.79956,73600000.0
2008-03-27 18:45:00,0.79963,0.79963,0.79899,0.79924,64000000.0
2008-03-27 18:50:00,0.79914,0.79915,0.79841,0.79868,80000000.0
2008-03-27 18:55:00,0.79883,0.79892,0.79866,0.7988,67600000.0
2008-03-27 19:00:00,0.79865,0.79882,0.79856,0.79869,67200000.0
2008-03-27 19:05:00,0.79867,0.79902,0.79851,0.79869,74000000.0
2008-03-27 19:10:00,0.79852,0.79895,0.79852,0.79882,68000000.0
2008-03-27 19:15:00,0.79903,0.79963,0.79838,0.79953,58000000.0
2008-03-27 19:20:00,0.7995,0.79994,0.79929,0.79932,56000000.0
2008-03-27 19:25:00,0.79944,0.80054,0.79938,0.79987,68800000.0
2008-03-27 19:30:00,0.7998,0.80006,0.79921,0.79931,66000000.0
2008-03-27 19:35:00,0.79896,0.79935,0.79812,0.79903,65600000.0
2008-03-27 19:40:00,0.79901,0.79903,0.79816,0.79827,62400000.0
2008-03-27 19:45:00,0.79816,0.79877,0.79796,0.79877,64000000.0
2008-03-27 19:50:00,0.79882,0.79886,0.79855,0.79869,74000000.0
2008-03-27 19:55:00,0.79856,0.79874,0.79821,0.79862,68800000.0
2008-03-27 20:00:00,0.79858,0.7987,0.79804,0.79822,67600000.0
2008-03-27 20:05:00,0.79812,0.79832,0.79773,0.79832,63200000.0
2008-03-27 20:10:00,0.79844,0.79865,0.79781,0.79781,66600000.0
2008-03-27 20:15:00,0.79832,0.79895,0.7982,0.79827,68000000.0
2008-03-27 20:20:00,0.79879,0.79949,0.79877,0.79939,65600000.0
2008-03-27 20:25:00,0.79932,0.79982,0.79932,0.79974,64000000.0
2008-03-27 20:30:00,0.79969,0.79992,0.79873,0.79971,72400000.0
2008-03-27 20:35:00,0.79979,0.8015,0.79979,0.80146,60200000.0
2008-03-27 20:40:00,0.80145,0.80145,0.80036,0.80036,70800000.0
2008-03-27 20:45:00,0.80022,0.80043,0.79946,0.80026,68800000.0
2008-03-27 20:50:00,0.80026,0.80097,0.79997,0.8002,62000000.0
2008-03-27 20:55:00,0.80015,0.80022,0.79901,0.79909,59200000.0
2008-03-27 21:00:00,0.79898,0.79967,0.79898,0.79963,75600000.0
2008-03-27 21:05:00,0.79979,0.79979,0.79844,0.79912,68800000.0
2008-03-27 21:10:00,0.79919,0.79967,0.79911,0.79931,59200000.0
2008-03-27 21:15:00,0.79927,0.79943,0.79898,0.79943,69800000.0
2008-03-27 21:20:00,0.79932,0.79941,0.79855,0.79906,71200000.0
2008-03-27 21:25:00,0.79906,0.79931,0.79878,0.7991,70400000.0
2008-03-27 21:30:00,0.79931,0.79949,0.7984,0.79929,62800000.0
2008-03-27 21:35:00,0.79915,0.79915,0.79772,0.79772,70800000.0
2008-03-27 21:40:00,0.7975,0.79834,0.79702,0.79815,57400000.0
2008-03-27 21:45:00,0.79813,0.79815,0.79729,0.79756,57600000.0
2008-03-27 21:50:00,0.79761,0.79807,0.79708,0.7975,75200000.0
2008-03-27 21:55:00,0.79767,0.7978,0.79749,0.79749,66600000.0
2008-03-27 22:00:00,0.7977,0.7981,0.79726,0.79802,77000000.0
2008-03-27 22:05:00,0.79805,0.79806,0.79744,0.79784,59200000.0
2008-03-27 22:10:00,0.79796,0.79832,0.79705,0.79787,65600000.0
2008-03-27 22:15:00,0.79713,0.7983,0.79713,0.79808,59200000.0
2008-03-27 22:20:00,0.79788,0.79802,0.79778,0.798,67200000.0
2008-03-27 22:25:00,0.79782,0.79792,0.79729,0.79753,69600000.0
2008-03-27 22:30:00,0.79744,0.79744,0.79717,0.79732,67200000.0
2008-03-27 22:35:00,0.79738,0.7983,0.79736,0.79807,64000000.0
2008-03-27 22:40:00,0.79802,0.79802,0.79742,0.79786,62800000.0
2008-03-27 22:45:00,0.79791,0.7982,0.79764,0.79792,70400000.0
2008-03-27 22:50:00,0.79822,0.79822,0.79775,0.79807,65000000.0
2008-03-27 22:55:00,0.79761,0.79813,0.79737,0.79804,50000000.0
2008-03-27 23:00:00,0.79798,0.79798,0.79737,0.7977,70800000.0
2008-03-27 23:05:00,0.79746,0.79775,0.79608,0.79739,57000000.0
2008-03-27 23:10:00,0.79717,0.7972,0.79632,0.79632,63400000.0
2008-03-27 23:15:00,0.79583,0.79693,0.79583,0.79684,65600000.0
2008-03-27 23:20:00,0.79698,0.79709,0.79642,0.79642,69200000.0
2008-03-27 23:25:00,0.79681,0.79711,0.79665,0.79705,46400000.0
2008-03-27 23:30:00,0.79708,0.79739,0.79664,0.7968,67600000.0
2008-03-27 23:35:00,0.79721,0.79736,0.79685,0.79704,65600000.0
2008-03-27 23:40:00,0.79699,0.79736,0.79608,0.79617,68800000.0
2008-03-27 23:45:00,0.79738,0.79956,0.79738,0.7987,55800000.0
2008-03-27 23:50:00,0.79858,0.79891,0.79818,0.79852,57600000.0
2008-03-27 23:55:00,0.79841,0.79922,0.79825,0.79922,73600000.0
2008-03-28 00:00:00,0.79929,0.79971,0.79853,0.7991,62400000.0
2008-03-28 00:05:00,0.79936,0.80014,0.79929,0.80014,60800000.0
2008-03-28 00:10:00,0.80019,0.8003,0.79946,0.79959,60200000.0
2008-03-28 00:15:00,0.79955,0.79955,0.79918,0.79948,51600000.0
2008-03-28 00:20:00,0.7995,0.79963,0.79922,0.79931,58400000.0
2008-03-28 00:25:00,0.79954,0.79964,0.7991,0.79952,68800000.0
2008-03-28 00:30:00,0.79953,0.79967,0.79896,0.79967,54400000.0
2008-03-28 00:35:00,0.79971,0.79981,0.79935,0.79958,57600000.0
2008-03-28 00:40:00,0.7997,0.79981,0.79931,0.79933,65600000.0
2008-03-28 00:45:00,0.79933,0.79944,0.79869,0.79938,68800000.0
2008-03-28 00:50:00,0.7989,0.79935,0.7987,0.79933,59000000.0
2008-03-28 00:55:00,0.79929,0.79929,0.79801,0.79859,78400000.0
2008-03-28 01:00:00,0.79862,0.79901,0.7981,0.79884,64000000.0
2008-03-28 01:05:00,0.7991,0.79924,0.79848,0.79893,62400000.0
2008-03-28 01:10:00,0.79887,0.79887,0.79767,0.79867,58000000.0
2008-03-28 01:15:00,0.79853,0.79878,0.79853,0.79877,67600000.0
2008-03-28 01:20:00,0.79877,0.79892,0.79798,0.79805,51200000.0
2008-03-28 01:25:00,0.79852,0.79888,0.79838,0.79867,65600000.0
2008-03-28 01:30:00,0.7986,0.79942,0.79844,0.79939,55400000.0
2008-03-28 01:35:00,0.79937,0.79938,0.79855,0.79881,66000000.0
2008-03-28 01:40:00,0.79931,0.79961,0.79893,0.79948,62400000.0
2008-03-28 01:45:00,0.79947,0.79956,0.79926,0.79946,72000000.0
2008-03-28 01:50:00,0.79946,0.80003,0.79946,0.79962,68800000.0
2008-03-28 01:55:00,0.79945,0.79957,0.79905,0.79917,72800000.0
2008-03-28 02:00:00,0.79932,0.79939,0.79887,0.799,100200000.0
2008-03-28 02:05:00,0.7989,0.79899,0.79806,0.79893,59600000.0
2008-03-28 02:10:00,0.7989,0.79916,0.79853,0.79877,67200000.0
2008-03-28 02:15:00,0.79873,0.79881,0.79844,0.79846,68800000.0
2008-03-28 02:20:00,0.79827,0.7985,0.79746,0.79827,74000000.0
2008-03-28 02:25:00,0.79841,0.79861,0.79807,0.79807,62400000.0
2008-03-28 02:30:00,0.79805,0.79828,0.7978,0.79819,74000000.0
2008-03-28 02:35:00,0.79819,0.79851,0.79746,0.79812,62400000.0
2008-03-28 02:40:00,0.7982,0.79836,0.7978,0.7983,70400000.0
2008-03-28 02:45:00,0.79773,0.79842,0.79771,0.79791,64400000.0
2008-03-28 02:50:00,0.79808,0.79819,0.79716,0.79741,66000000.0
2008-03-28 02:55:00,0.79763,0.79833,0.7976,0.79829,68800000.0
2008-03-28 03:00:00,0.79832,0.79864,0.79797,0.79861,64000000.0
2008-03-28 03:05:00,0.79863,0.79863,0.79818,0.79831,57600000.0
2008-03-28 03:10:00,0.79827,0.79827,0.79733,0.7981,69600000.0
2008-03-28 03:15:00,0.79814,0.7982,0.79772,0.7978,70800000.0
2008-03-28 03:20:00,0.79783,0.798,0.7972,0.7979,56000000.0
2008-03-28 03:25:00,0.79779,0.79781,0.7974,0.79753,81000000.0
2008-03-28 03:30:00,0.79774,0.79778,0.79716,0.79723,65600000.0
2008-03-28 03:35:00,0.79707,0.79761,0.79707,0.79735,60800000.0
2008-03-28 03:40:00,0.79728,0.79737,0.79668,0.79674,74000000.0
2008-03-28 03:45:00,0.7969,0.79729,0.7966,0.79726,52800000.0
2008-03-28 03:50:00,0.79686,0.79742,0.79681,0.79725,57600000.0
2008-03-28 03:55:00,0.79738,0.79822,0.79738,0.79813,67200000.0
2008-03-28 04:00:00,0.79803,0.79844,0.79714,0.79825,80000000.0
2008-03-28 04:05:00,0.79831,0.79853,0.79823,0.79832,69200000.0
2008-03-28 04:10:00,0.79833,0.79833,0.79796,0.79799,60800000.0
2008-03-28 04:15:00,0.79792,0.79831,0.79791,0.79794,52800000.0
2008-03-28 04:20:00,0.79818,0.79832,0.79774,0.79804,68800000.0
2008-03-28 04:25:00,0.79803,0.79817,0.79719,0.79798,85200000.0
2008-03-28 04:30:00,0.79808,0.79813,0.79748,0.79797,64000000.0
2008-03-28 04:35:00,0.798,0.79804,0.79701,0.7978,59200000.0
2008-03-28 04:40:00,0.7978,0.79807,0.79776,0.79801,73000000.0
2008-03-28 04:45:00,0.79797,0.79808,0.79758,0.79761,64000000.0
2008-03-28 04:50:00,0.79773,0.79799,0.79772,0.79786,66600000.0
2008-03-28 04:55:00,0.79763,0.79823,0.79754,0.79823,86400000.0
2008-03-28 05:00:00,0.79815,0.79815,0.79763,0.79777,72800000.0
2008-03-28 05:05:00,0.79778,0.79803,0.79745,0.79803,70400000.0
2008-03-28 05:10:00,0.79796,0.79813,0.79717,0.79794,76000000.0
2008-03-28 05:15:00,0.79787,0.79801,0.79726,0.7979,65600000.0
2008-03-28 05:20:00,0.79786,0.79816,0.79738,0.79777,88400000.0
2008-03-28 05:25:00,0.79785,0.79805,0.79765,0.79791,91200000.0
2008-03-28 05:30:00,0.79779,0.79824,0.79772,0.79809,84600000.0
2008-03-28 05:35:00,0.79819,0.79855,0.79819,0.79824,64000000.0
2008-03-28 05:40:00,0.79832,0.79853,0.7979,0.79823,63200000.0
2008-03-28 05:45:00,0.79826,0.79842,0.79782,0.79838,79800000.0
2008-03-28 05:50:00,0.79833,0.79871,0.79808,0.79829,104000000.0
2008-03-28 05:55:00,0.79833,0.79859,0.79833,0.79843,86000000.0
2008-03-28 06:00:00,0.79849,0.7987,0.79834,0.79852,120400000.0
2008-03-28 06:05:00,0.79867,0.79921,0.7984,0.7985,57600000.0
2008-03-28 06:10:00,0.79907,0.79956,0.79835,0.79944,70400000.0
2008-03-28 06:15:00,0.79933,0.79952,0.79912,0.79952,74000000.0
2008-03-28 06:20:00,0.79955,0.79972,0.79909,0.79934,69600000.0
2008-03-28 06:25:00,0.79945,0.79959,0.7986,0.79936,72000000.0
2008-03-28 06:30:00,0.79949,0.79959,0.79898,0.79945,61200000.0
2008-03-28 06:35:00,0.79912,0.79953,0.79905,0.79947,61800000.0
2008-03-28 06:40:00,0.79924,0.79965,0.7989,0.79965,48000000.0
2008-03-28 06:45:00,0.79974,0.79995,0.79956,0.79976,64800000.0
2008-03-28 06:50:00,0.79999,0.80033,0.79907,0.79922,61200000.0
2008-03-28 06:55:00,0.79962,0.80019,0.79939,0.80005,56000000.0
2008-03-28 07:00:00,0.79943,0.8005,0.79943,0.80001,78800000.0
2008-03-28 07:05:00,0.80032,0.80032,0.79944,0.80001,64400000.0
2008-03-28 07:10:00,0.80018,0.80022,0.79972,0.79976,76600000.0
2008-03-28 07:15:00,0.79995,0.79999,0.79966,0.79993,67200000.0
2008-03-28 07:20:00,0.79995,0.79995,0.79936,0.79972,59200000.0
2008-03-28 07:25:00,0.79977,0.80065,0.79966,0.80032,59200000.0
2008-03-28 07:30:00,0.80037,0.80047,0.79969,0.80032,72000000.0
2008-03-28 07:35:00,0.80043,0.80043,0.79969,0.79983,78400000.0
2008-03-28 07:40:00,0.79981,0.79997,0.7996,0.7996,73600000.0
2008-03-28 07:45:00,0.79956,0.80008,0.79905,0.79908,88800000.0
2008-03-28 07:50:00,0.79911,0.79936,0.7987,0.7987,78400000.0
2008-03-28 07:55:00,0.79857,0.79899,0.7979,0.79876,73600000.0
2008-03-28 08:00:00,0.79845,0.79899,0.79845,0.79896,60200000.0
2008-03-28 08:05:00,0.79899,0.79939,0.79885,0.79939,75000000.0
2008-03-28 08:10:00,0.79944,0.80001,0.79891,0.79985,94200000.0
2008-03-28 08:15:00,0.79994,0.80013,0.79948,0.79973,92600000.0
2008-03-28 08:20:00,0.79971,0.79994,0.79949,0.79994,108600000.0
2008-03-28 08:25:00,0.79958,0.80051,0.79946,0.80038,86800000.0
2008-03-28 08:30:00,0.80042,0.80076,0.80021,0.80076,182400000.0
2008-03-28 08:35:00,0.80077,0.80087,0.80049,0.80062,118400000.0
2008-03-28 08:40:00,0.80053,0.80068,0.80015,0.80015,84000000.0
2008-03-28 08:45:00,0.80007,0.80031,0.7999,0.80002,123600000.0
2008-03-28 08:50:00,0.79983,0.80056,0.79915,0.80056,252200000.0
2008-03-28 08:55:00,0.80117,0.80129,0.80033,0.80033,135200000.0
2008-03-28 09:00:00,0.79999,0.80078,0.79987,0.8004,146000000.0
2008-03-28 09:05:00,0.80041,0.80101,0.80041,0.80098,146000000.0
2008-03-28 09:10:00,0.80082,0.80106,0.79988,0.80074,136400000.0
2008-03-28 09:15:00,0.80055,0.80087,0.80051,0.80062,177800000.0
2008-03-28 09:20:00,0.80069,0.80116,0.80053,0.80063,176000000.0
2008-03-28 09:25:00,0.80063,0.80104,0.80039,0.80099,207800000.0
2008-03-28 09:30:00,0.8006,0.80143,0.80054,0.80104,146000000.0
2008-03-28 09:35:00,0.80106,0.80163,0.80106,0.80156,232000000.0
2008-03-28 09:40:00,0.80119,0.80138,0.80095,0.80105,227600000.0
2008-03-28 09:45:00,0.80108,0.80124,0.80078,0.80093,131600000.0
2008-03-28 09:50:00,0.80108,0.80108,0.80022,0.80048,320800000.0
2008-03-28 09:55:00,0.80051,0.80099,0.80024,0.80062,234800000.0
2008-03-28 10:00:00,0.80061,0.80063,0.79991,0.8003,267000000.0
2008-03-28 10:05:00,0.80026,0.80041,0.7999,0.80008,261800000.0
2008-03-28 10:10:00,0.79992,0.80083,0.79943,0.80061,306400000.0
2008-03-28 10:15:00,0.80067,0.80099,0.80051,0.80089,227600000.0
2008-03-28 10:20:00,0.80108,0.80193,0.80108,0.80193,205600000.0
2008-03-28 10:25:00,0.80172,0.80193,0.80146,0.80177,372600000.0
2008-03-28 10:30:00,0.80193,0.8026,0.80193,0.80233,200400000.0
2008-03-28 10:35:00,0.80228,0.8028,0.80214,0.80252,123600000.0
2008-03-28 10:40:00,0.80247,0.80253,0.80217,0.80224,104000000.0
2008-03-28 10:45:00,0.80227,0.80231,0.8015,0.80155,145000000.0
2008-03-28 10:50:00,0.80147,0.80147,0.8009,0.80133,183200000.0
2008-03-28 10:55:00,0.80122,0.80229,0.80117,0.80223,230200000.0
2008-03-28 11:00:00,0.80224,0.80245,0.80205,0.8023,196800000.0
2008-03-28 11:05:00,0.80225,0.80246,0.80209,0.80237,194000000.0
2008-03-28 11:10:00,0.80231,0.80242,0.80217,0.80238,317000000.0
2008-03-28 11:15:00,0.80232,0.80261,0.80133,0.80249,192800000.0
2008-03-28 11:20:00,0.8024,0.80283,0.80236,0.80263,282000000.0
2008-03-28 11:25:00,0.80267,0.80275,0.80236,0.80237,236000000.0
2008-03-28 11:30:00,0.80229,0.80229,0.80143,0.80168,172000000.0
2008-03-28 11:35:00,0.80183,0.8019,0.80131,0.80188,200400000.0
2008-03-28 11:40:00,0.8019,0.8019,0.80139,0.80164,172200000.0
2008-03-28 11:45:00,0.80172,0.80173,0.80149,0.80162,208400000.0
2008-03-28 11:50:00,0.80133,0.80141,0.80101,0.80137,200200000.0
2008-03-28 11:55:00,0.80132,0.80151,0.79984,0.79984,238600000.0
2008-03-28 12:00:00,0.79971,0.8,0.79946,0.79983,145600000.0
2008-03-28 12:05:00,0.79981,0.79981,0.79947,0.79956,91200000.0
2008-03-28 12:10:00,0.79944,0.80036,0.79941,0.8002,125200000.0
2008-03-28 12:15:00,0.80017,0.80054,0.80015,0.80053,205000000.0
2008-03-28 12:20:00,0.80058,0.80093,0.80052,0.80077,198800000.0
2008-03-28 12:25:00,0.8008,0.80143,0.80012,0.80012,252600000.0
2008-03-28 12:30:00,0.80108,0.80121,0.79988,0.80109,193600000.0
2008-03-28 12:35:00,0.80075,0.80148,0.80053,0.80144,165600000.0
2008-03-28 12:40:00,0.80146,0.80173,0.80116,0.80164,92000000.0
2008-03-28 12:45:00,0.80154,0.80172,0.80135,0.80135,227800000.0
2008-03-28 12:50:00,0.8013,0.80154,0.80106,0.80154,155400000.0
2008-03-28 12:55:00,0.80116,0.80163,0.80116,0.80145,154800000.0
2008-03-28 13:00:00,0.80128,0.80129,0.80087,0.80126,102400000.0
2008-03-28 13:05:00,0.80113,0.80131,0.80104,0.80131,132800000.0
2008-03-28 13:10:00,0.80128,0.80142,0.80103,0.8014,153200000.0
2008-03-28 13:15:00,0.80147,0.8016,0.80098,0.80129,245600000.0
2008-03-28 13:20:00,0.80125,0.80129,0.79935,0.79952,183200000.0
2008-03-28 13:25:00,0.79961,0.80025,0.79961,0.80025,208800000.0
2008-03-28 13:30:00,0.80033,0.80033,0.79992,0.80011,107200000.0
2008-03-28 13:35:00,0.8003,0.80033,0.7997,0.79971,138800000.0
2008-03-28 13:40:00,0.79958,0.79992,0.79955,0.79956,187200000.0
2008-03-28 13:45:00,0.79966,0.80016,0.79957,0.79988,115200000.0
2008-03-28 13:50:00,0.79993,0.80006,0.79951,0.79991,151200000.0
2008-03-28 13:55:00,0.79992,0.80018,0.79986,0.79987,171200000.0
2008-03-28 14:00:00,0.7997,0.8005,0.79941,0.80024,129600000.0
2008-03-28 14:05:00,0.80003,0.80048,0.80003,0.8004,156600000.0
2008-03-28 14:10:00,0.80041,0.80079,0.80041,0.80049,122000000.0
2008-03-28 14:15:00,0.80051,0.80072,0.80036,0.80046,140800000.0
2008-03-28 14:20:00,0.80059,0.80071,0.79973,0.79973,124600000.0
2008-03-28 14:25:00,0.79963,0.79973,0.79895,0.799,104400000.0
2008-03-28 14:30:00,0.79913,0.80042,0.79913,0.80001,65600000.0
2008-03-28 14:35:00,0.7999,0.80013,0.79899,0.79914,75200000.0
2008-03-28 14:40:00,0.79935,0.79986,0.79876,0.79921,60800000.0
2008-03-28 14:45:00,0.79931,0.80012,0.79931,0.7995,57000000.0
2008-03-28 14:50:00,0.79937,0.79937,0.79838,0.79859,67200000.0
2008-03-28 14:55:00,0.7989,0.79959,0.79889,0.79956,67600000.0
2008-03-28 15:00:00,0.79961,0.79982,0.79823,0.799,62400000.0
2008-03-28 15:05:00,0.79912,0.79974,0.79873,0.79876,72000000.0
2008-03-28 15:10:00,0.79844,0.79914,0.79822,0.79914,62400000.0
2008-03-28 15:15:00,0.79912,0.79963,0.799,0.79958,64400000.0
2008-03-28 15:20:00,0.79941,0.79998,0.79915,0.79985,73600000.0
2008-03-28 15:25:00,0.80006,0.80066,0.79991,0.80043,66000000.0
2008-03-28 15:30:00,0.80056,0.80056,0.79995,0.80018,60800000.0
2008-03-28 15:35:00,0.80016,0.80016,0.79978,0.79996,67200000.0
2008-03-28 15:40:00,0.80032,0.80121,0.80032,0.80113,67200000.0
2008-03-28 15:45:00,0.80097,0.80097,0.79911,0.79945,77800000.0
2008-03-28 15:50:00,0.79951,0.80003,0.79917,0.79975,70200000.0
2008-03-28 15:55:00,0.79981,0.80085,0.79971,0.80085,70400000.0
2008-03-28 16:00:00,0.80069,0.80131,0.80007,0.8009,68000000.0
2008-03-28 16:05:00,0.80104,0.80137,0.80056,0.8008,72000000.0
2008-03-28 16:10:00,0.80093,0.80108,0.79887,0.79917,68200000.0
2008-03-28 16:15:00,0.79898,0.79898,0.79718,0.7972,62800000.0
2008-03-28 16:20:00,0.79717,0.79778,0.79717,0.7975,68800000.0
2008-03-28 16:25:00,0.7977,0.79861,0.79769,0.79858,70800000.0
2008-03-28 16:30:00,0.79849,0.79914,0.79841,0.79879,63200000.0
2008-03-28 16:35:00,0.79877,0.79883,0.79696,0.79733,72000000.0
2008-03-28 16:40:00,0.79741,0.79741,0.79598,0.79637,69800000.0
2008-03-28 16:45:00,0.79641,0.79713,0.79627,0.79703,76200000.0
2008-03-28 16:50:00,0.79709,0.79735,0.79668,0.79693,57600000.0
2008-03-28 16:55:00,0.79741,0.79741,0.79563,0.79599,65000000.0
2008-03-28 17:00:00,0.79587,0.79591,0.79495,0.79509,67200000.0
2008-03-28 17:05:00,0.79507,0.79589,0.79502,0.79561,62400000.0
2008-03-28 17:10:00,0.79573,0.79581,0.79528,0.7955,66000000.0
2008-03-28 17:15:00,0.79523,0.79523,0.79437,0.79483,67200000.0
2008-03-28 17:20:00,0.79478,0.7951,0.79462,0.79487,67200000.0
2008-03-28 17:25:00,0.79477,0.79556,0.79476,0.79554,59200000.0
2008-03-28 17:30:00,0.79554,0.79585,0.7952,0.79524,66000000.0
2008-03-28 17:35:00,0.79515,0.79548,0.79469,0.79469,69200000.0
2008-03-28 17:40:00,0.79461,0.795,0.79458,0.79494,71800000.0
2008-03-28 17:45:00,0.79489,0.79575,0.79489,0.79573,68800000.0
2008-03-28 17:50:00,0.79588,0.79599,0.79533,0.7958,64000000.0
2008-03-28 17:55:00,0.79566,0.79635,0.79566,0.79618,62800000.0
2008-03-28 18:00:00,0.7963,0.79636,0.7955,0.79588,68800000.0
2008-03-28 18:05:00,0.79586,0.79586,0.79411,0.79426,67600000.0
2008-03-28 18:10:00,0.7942,0.79432,0.7938,0.79422,58000000.0
2008-03-28 18:15:00,0.79434,0.79439,0.79405,0.79423,64000000.0
2008-03-28 18:20:00,0.79433,0.79437,0.79383,0.79393,65600000.0
2008-03-28 18:25:00,0.79382,0.79432,0.79321,0.79361,74600000.0
2008-03-28 18:30:00,0.79369,0.79375,0.79341,0.79358,70400000.0
2008-03-28 18:35:00,0.79353,0.79367,0.79338,0.79366,65600000.0
2008-03-28 18:40:00,0.79377,0.79386,0.79342,0.79342,73600000.0
2008-03-28 18:45:00,0.79336,0.79352,0.79302,0.79302,64000000.0
2008-03-28 18:50:00,0.7932,0.79382,0.79313,0.79377,79800000.0
2008-03-28 18:55:00,0.79371,0.79371,0.79334,0.79352,67200000.0
2008-03-28 19:00:00,0.79356,0.79381,0.79333,0.79381,67200000.0
2008-03-28 19:05:00,0.79388,0.79392,0.79303,0.79345,73600000.0
2008-03-28 19:10:00,0.79336,0.79356,0.79262,0.79332,68000000.0
2008-03-28 19:15:00,0.79343,0.79345,0.7924,0.79339,56400000.0
2008-03-28 19:20:00,0.79328,0.79348,0.79247,0.7925,56000000.0
2008-03-28 19:25:00,0.79291,0.79295,0.79254,0.79274,68800000.0
2008-03-28 19:30:00,0.79315,0.79359,0.79287,0.79295,65600000.0
2008-03-28 19:35:00,0.79298,0.79321,0.79257,0.79267,65600000.0
2008-03-28 19:40:00,0.79275,0.79288,0.79199,0.79201,62400000.0
2008-03-28 19:45:00,0.7919,0.79273,0.79188,0.7927,64800000.0
2008-03-28 19:50:00,0.7927,0.7927,0.79182,0.79187,74000000.0
2008-03-28 19:55:00,0.79181,0.792,0.79107,0.79107,69600000.0
2008-03-28 20:00:00,0.79104,0.79159,0.79087,0.79159,67400000.0
2008-03-28 20:05:00,0.79148,0.79155,0.79109,0.79148,63200000.0
2008-03-28 20:10:00,0.79144,0.79179,0.79133,0.79179,66600000.0
2008-03-28 20:15:00,0.792,0.79228,0.79173,0.79228,67600000.0
2008-03-28 20:20:00,0.79221,0.79235,0.79143,0.79199,65600000.0
2008-03-28 20:25:00,0.79214,0.79244,0.79159,0.79161,64000000.0
2008-03-28 20:30:00,0.79169,0.79186,0.79078,0.79186,71800000.0
2008-03-28 20:35:00,0.79181,0.79181,0.79116,0.79154,60800000.0
2008-03-28 20:40:00,0.79161,0.79166,0.79147,0.79166,70800000.0
2008-03-28 20:45:00,0.79162,0.79294,0.79162,0.79294,68800000.0
2008-03-28 20:50:00,0.79261,0.79303,0.79258,0.793,48400000.0
2008-03-28 20:55:00,0.79299,0.7933,0.79252,0.7926,59200000.0
2008-03-28 21:00:00,0.79248,0.79254,0.79194,0.7922,75000000.0
2008-03-28 21:05:00,0.79199,0.79203,0.79131,0.79165,69200000.0
2008-03-28 21:10:00,0.79172,0.79187,0.79147,0.79148,59200000.0
2008-03-28 21:15:00,0.79128,0.79128,0.79076,0.79096,70800000.0
2008-03-28 21:20:00,0.79058,0.79091,0.79021,0.79026,70400000.0
2008-03-28 21:25:00,0.79084,0.7916,0.79081,0.7916,70400000.0
2008-03-28 21:30:00,0.79151,0.79175,0.79076,0.79175,60600000.0
2008-03-28 21:35:00,0.79176,0.79184,0.7915,0.79173,70400000.0
2008-03-28 21:40:00,0.79179,0.79206,0.79164,0.79164,57600000.0
2008-03-28 21:45:00,0.79159,0.79175,0.79096,0.7911,57600000.0
2008-03-28 21:50:00,0.79111,0.79141,0.79066,0.79129,75200000.0
2008-03-28 21:55:00,0.79132,0.79183,0.79113,0.79173,67200000.0
2008-03-28 22:00:00,0.79177,0.79219,0.79167,0.79172,59200000.0
2008-03-28 22:05:00,0.79218,0.79233,0.79209,0.79228,49600000.0
2008-03-28 22:10:00,0.79213,0.79225,0.79126,0.79205,66400000.0
2008-03-28 22:15:00,0.79215,0.79219,0.79145,0.79161,59200000.0
2008-03-28 22:20:00,0.79155,0.79211,0.79138,0.7921,66600000.0
2008-03-28 22:25:00,0.79214,0.79255,0.79211,0.79236,68200000.0
2008-03-28 22:30:00,0.79247,0.79275,0.79193,0.79273,66600000.0
2008-03-28 22:35:00,0.79283,0.79295,0.79229,0.7929,63800000.0
2008-03-28 22:40:00,0.79306,0.79321,0.79257,0.79285,63200000.0
2008-03-28 22:45:00,0.7922,0.79994,0.79215,0.79288,52200000.0
2008-03-28 22:50:00,0.79284,0.79311,0.79283,0.79297,65600000.0
2008-03-28 22:55:00,0.79296,0.79321,0.79242,0.79242,60200000.0
2008-03-30 23:00:00,0.78883,0.7894,0.78875,0.78897,70400000.0
2008-03-30 23:05:00,0.78894,0.78933,0.78785,0.78907,57600000.0
2008-03-30 23:10:00,0.789,0.78903,0.78763,0.78764,74400000.0
2008-03-30 23:15:00,0.78772,0.78834,0.78755,0.7881,65600000.0
2008-03-30 23:20:00,0.78825,0.78847,0.78794,0.78833,69200000.0
2008-03-30 23:25:00,0.78845,0.79199,0.78845,0.79106,62800000.0
2008-03-30 23:30:00,0.78857,0.7911,0.78848,0.7889,67600000.0
2008-03-30 23:35:00,0.78888,0.78922,0.78856,0.78901,65600000.0
2008-03-30 23:40:00,0.7891,0.78938,0.78909,0.78918,68800000.0
2008-03-30 23:45:00,0.78901,0.78939,0.78825,0.78919,55400000.0
2008-03-30 23:50:00,0.78927,0.78954,0.78927,0.78953,57600000.0
2008-03-30 23:55:00,0.78934,0.78952,0.78899,0.78951,73600000.0
2008-03-31 00:00:00,0.78955,0.78962,0.78798,0.78826,62400000.0
2008-03-31 00:05:00,0.78838,0.78838,0.78763,0.78765,61600000.0
2008-03-31 00:10:00,0.78739,0.78824,0.78705,0.78824,61200000.0
2008-03-31 00:15:00,0.78829,0.78829,0.78709,0.78738,59200000.0
2008-03-31 00:20:00,0.7875,0.78819,0.7875,0.7879,57000000.0
2008-03-31 00:25:00,0.78818,0.78826,0.78701,0.78721,69200000.0
2008-03-31 00:30:00,0.78725,0.78757,0.7869,0.78702,54400000.0
2008-03-31 00:35:00,0.78694,0.78747,0.78682,0.7872,67600000.0
2008-03-31 00:40:00,0.7873,0.78746,0.78678,0.78699,66000000.0
2008-03-31 00:45:00,0.78706,0.78751,0.78676,0.78751,69200000.0
2008-03-31 00:50:00,0.78768,0.78796,0.78719,0.78773,59200000.0
2008-03-31 00:55:00,0.7879,0.7879,0.78687,0.78708,78400000.0
2008-03-31 01:00:00,0.7871,0.78763,0.78643,0.78643,64400000.0
2008-03-31 01:05:00,0.7866,0.78716,0.7866,0.78714,57600000.0
2008-03-31 01:10:00,0.78744,0.78746,0.78654,0.7874,73000000.0
2008-03-31 01:15:00,0.78734,0.78755,0.78659,0.78674,66400000.0
2008-03-31 01:20:00,0.7864,0.78712,0.78623,0.78711,64000000.0
2008-03-31 01:25:00,0.78704,0.78714,0.78636,0.78646,65600000.0
2008-03-31 01:30:00,0.78626,0.78641,0.78522,0.78641,56000000.0
2008-03-31 01:35:00,0.78639,0.78689,0.78617,0.78674,65800000.0
2008-03-31 01:40:00,0.78633,0.78734,0.78633,0.78731,62400000.0
2008-03-31 01:45:00,0.78753,0.78811,0.78747,0.78804,72000000.0
2008-03-31 01:50:00,0.78794,0.78824,0.7879,0.78823,68800000.0
2008-03-31 01:55:00,0.78826,0.78911,0.78826,0.78879,72000000.0
2008-03-31 02:00:00,0.78885,0.78971,0.78885,0.78961,72000000.0
2008-03-31 02:05:00,0.78947,0.78947,0.78871,0.78873,68800000.0
2008-03-31 02:10:00,0.78908,0.78996,0.789,0.78996,72000000.0
2008-03-31 02:15:00,0.79,0.7905,0.78997,0.79005,62400000.0
2008-03-31 02:20:00,0.78987,0.78992,0.78917,0.78974,65800000.0
2008-03-31 02:25:00,0.78981,0.7903,0.78879,0.7901,56000000.0
2008-03-31 02:30:00,0.79014,0.79047,0.78994,0.78994,65400000.0
2008-03-31 02:35:00,0.78984,0.78996,0.78919,0.78958,54800000.0
2008-03-31 02:40:00,0.78953,0.78953,0.78907,0.78907,67200000.0
2008-03-31 02:45:00,0.78918,0.78918,0.78824,0.78904,73600000.0
2008-03-31 02:50:00,0.7891,0.7895,0.78907,0.78916,57600000.0
2008-03-31 02:55:00,0.78878,0.7891,0.78872,0.78872,64000000.0
2008-03-31 03:00:00,0.78869,0.78877,0.78826,0.78871,79200000.0
2008-03-31 03:05:00,0.78873,0.78948,0.78838,0.78945,59600000.0
2008-03-31 03:10:00,0.7894,0.79059,0.78932,0.79059,68800000.0
2008-03-31 03:15:00,0.79069,0.79084,0.79045,0.79061,66000000.0
2008-03-31 03:20:00,0.79053,0.79094,0.79053,0.79062,58400000.0
2008-03-31 03:25:00,0.79056,0.79068,0.79024,0.79068,54400000.0
2008-03-31 03:30:00,0.79067,0.79076,0.79021,0.79026,68800000.0
2008-03-31 03:35:00,0.78994,0.79033,0.7899,0.78999,58000000.0
2008-03-31 03:40:00,0.79006,0.79034,0.78989,0.79034,58600000.0
2008-03-31 03:45:00,0.7904,0.79125,0.79031,0.79116,60800000.0
2008-03-31 03:50:00,0.79124,0.79124,0.79067,0.79087,61200000.0
2008-03-31 03:55:00,0.79103,0.79137,0.79076,0.791,62200000.0
2008-03-31 04:00:00,0.79103,0.79133,0.79089,0.79089,73600000.0
2008-03-31 04:05:00,0.79083,0.79083,0.79035,0.79035,58000000.0
2008-03-31 04:10:00,0.79033,0.7906,0.78938,0.79033,56000000.0
2008-03-31 04:15:00,0.79045,0.79045,0.79014,0.79014,68800000.0
2008-03-31 04:20:00,0.79002,0.79039,0.78938,0.79037,65600000.0
2008-03-31 04:25:00,0.79045,0.79045,0.78986,0.78986,66600000.0
2008-03-31 04:30:00,0.78983,0.79016,0.78951,0.79016,62800000.0
2008-03-31 04:35:00,0.78987,0.78996,0.78914,0.78939,68800000.0
2008-03-31 04:40:00,0.78978,0.78988,0.78923,0.78964,65600000.0
2008-03-31 04:45:00,0.78984,0.79031,0.78933,0.79013,64000000.0
2008-03-31 04:50:00,0.78973,0.79077,0.78922,0.79026,58000000.0
2008-03-31 04:55:00,0.79036,0.7905,0.78992,0.7901,70400000.0
2008-03-31 05:00:00,0.79007,0.79009,0.78956,0.78988,60800000.0
2008-03-31 05:05:00,0.78974,0.78974,0.78921,0.78942,65600000.0
2008-03-31 05:10:00,0.78943,0.78958,0.78927,0.78949,70400000.0
2008-03-31 05:15:00,0.78937,0.78959,0.78909,0.78959,62800000.0
2008-03-31 05:20:00,0.78964,0.79002,0.78949,0.78997,64000000.0
2008-03-31 05:25:00,0.78981,0.78998,0.78964,0.78992,67200000.0
2008-03-31 05:30:00,0.78988,0.79028,0.78941,0.78943,68800000.0
2008-03-31 05:35:00,0.78937,0.78987,0.78921,0.7896,67600000.0
2008-03-31 05:40:00,0.78986,0.7901,0.78978,0.79006,58600000.0
2008-03-31 05:45:00,0.78999,0.79002,0.7886,0.7896,65600000.0
2008-03-31 05:50:00,0.78972,0.78984,0.7895,0.78974,59200000.0
2008-03-31 05:55:00,0.78961,0.79031,0.7894,0.79008,76800000.0
2008-03-31 06:00:00,0.79008,0.79024,0.78978,0.79017,67200000.0
2008-03-31 06:05:00,0.79028,0.79062,0.78993,0.7901,75200000.0
2008-03-31 06:10:00,0.7902,0.79024,0.78961,0.78983,57600000.0
2008-03-31 06:15:00,0.78997,0.78997,0.7893,0.78964,57600000.0
2008-03-31 06:20:00,0.78967,0.7897,0.78906,0.7896,70400000.0
2008-03-31 06:25:00,0.78959,0.79031,0.78861,0.79029,63200000.0
2008-03-31 06:30:00,0.79021,0.7905,0.78971,0.78987,69800000.0
2008-03-31 06:35:00,0.79018,0.79063,0.78997,0.79008,70200000.0
2008-03-31 06:40:00,0.79032,0.79098,0.79003,0.79049,70400000.0
2008-03-31 06:45:00,0.79055,0.79092,0.79055,0.79076,59200000.0
2008-03-31 06:50:00,0.79067,0.79079,0.79043,0.79067,68600000.0
2008-03-31 06:55:00,0.79072,0.79083,0.79011,0.79071,75600000.0
2008-03-31 07:00:00,0.79081,0.7909,0.7904,0.79063,59200000.0
2008-03-31 07:05:00,0.7905,0.79076,0.79028,0.79076,61200000.0
2008-03-31 07:10:00,0.7908,0.79102,0.79022,0.79025,69200000.0
2008-03-31 07:15:00,0.79027,0.79075,0.79003,0.79075,69800000.0
2008-03-31 07:20:00,0.79068,0.79122,0.79033,0.79099,60800000.0
2008-03-31 07:25:00,0.79096,0.79146,0.79045,0.79132,72000000.0
2008-03-31 07:30:00,0.79126,0.79134,0.79035,0.79084,63400000.0
2008-03-31 07:35:00,0.79083,0.79125,0.79052,0.79106,65600000.0
2008-03-31 07:40:00,0.79127,0.79147,0.79109,0.79146,67200000.0
2008-03-31 07:45:00,0.79148,0.7915,0.79075,0.79118,67200000.0
2008-03-31 07:50:00,0.79123,0.79137,0.7905,0.79082,62400000.0
2008-03-31 07:55:00,0.79097,0.79128,0.79065,0.79105,67200000.0
2008-03-31 08:00:00,0.79092,0.79125,0.79067,0.79084,69600000.0
2008-03-31 08:05:00,0.79069,0.79085,0.78948,0.7897,73400000.0
2008-03-31 08:10:00,0.78957,0.78957,0.78883,0.78899,63400000.0
2008-03-31 08:15:00,0.78902,0.78965,0.78902,0.7895,63200000.0
2008-03-31 08:20:00,0.78953,0.78953,0.7886,0.78918,65600000.0
2008-03-31 08:25:00,0.78934,0.78937,0.7882,0.78835,65600000.0
2008-03-31 08:30:00,0.78905,0.78917,0.78817,0.78853,69200000.0
2008-03-31 08:35:00,0.78849,0.78902,0.78849,0.7888,56000000.0
2008-03-31 08:40:00,0.78879,0.78923,0.78812,0.78901,57600000.0
2008-03-31 08:45:00,0.78859,0.78867,0.78831,0.78831,67200000.0
2008-03-31 08:50:00,0.78844,0.78867,0.7882,0.7886,73600000.0
2008-03-31 08:55:00,0.78857,0.7887,0.78813,0.78817,67200000.0
2008-03-31 09:00:00,0.7882,0.7882,0.78726,0.78746,67600000.0
2008-03-31 09:05:00,0.78752,0.78819,0.78732,0.78818,79800000.0
2008-03-31 09:10:00,0.78807,0.78851,0.78784,0.78805,64400000.0
2008-03-31 09:15:00,0.78804,0.78811,0.78744,0.78772,74000000.0
2008-03-31 09:20:00,0.78767,0.78767,0.78693,0.78693,65600000.0
2008-03-31 09:25:00,0.78686,0.78704,0.78636,0.78674,70400000.0
2008-03-31 09:30:00,0.78669,0.78714,0.78611,0.78677,76000000.0
2008-03-31 09:35:00,0.78683,0.78719,0.78648,0.78655,65600000.0
2008-03-31 09:40:00,0.78654,0.78664,0.78561,0.78567,64200000.0
2008-03-31 09:45:00,0.78568,0.78609,0.78568,0.78585,57600000.0
2008-03-31 09:50:00,0.78597,0.7861,0.78499,0.78503,67200000.0
2008-03-31 09:55:00,0.78502,0.78522,0.78462,0.7851,68200000.0
2008-03-31 10:00:00,0.7851,0.78516,0.7844,0.78451,62800000.0
2008-03-31 10:05:00,0.78441,0.78459,0.78425,0.78448,63400000.0
2008-03-31 10:10:00,0.78444,0.78454,0.78404,0.78405,68800000.0
2008-03-31 10:15:00,0.78398,0.78424,0.78376,0.784,72000000.0
2008-03-31 10:20:00,0.78377,0.78433,0.78364,0.78404,68800000.0
2008-03-31 10:25:00,0.78438,0.78466,0.78416,0.78464,65600000.0
2008-03-31 10:30:00,0.78458,0.78458,0.78418,0.78438,58400000.0
2008-03-31 10:35:00,0.78428,0.78448,0.78394,0.78415,67200000.0
2008-03-31 10:40:00,0.78412,0.78413,0.78355,0.78374,67200000.0
2008-03-31 10:45:00,0.78389,0.78418,0.78375,0.78377,64400000.0
2008-03-31 10:50:00,0.78378,0.78389,0.78331,0.78364,62800000.0
2008-03-31 10:55:00,0.78369,0.78407,0.78329,0.78404,67200000.0
2008-03-31 11:00:00,0.78402,0.78419,0.78368,0.78413,65600000.0
2008-03-31 11:05:00,0.78417,0.78424,0.78357,0.78372,57600000.0
2008-03-31 11:10:00,0.78371,0.78391,0.78322,0.78322,77200000.0
2008-03-31 11:15:00,0.78272,0.78327,0.78268,0.78303,70800000.0
2008-03-31 11:20:00,0.78284,0.78327,0.7823,0.78327,72000000.0
2008-03-31 11:25:00,0.78332,0.78335,0.78249,0.78305,62400000.0
2008-03-31 11:30:00,0.78307,0.78353,0.78307,0.78353,70800000.0
2008-03-31 11:35:00,0.78363,0.78403,0.78331,0.78378,68800000.0
2008-03-31 11:40:00,0.78383,0.78387,0.78258,0.78387,62400000.0
2008-03-31 11:45:00,0.78401,0.78426,0.7833,0.78333,68600000.0
2008-03-31 11:50:00,0.78298,0.78329,0.78223,0.78235,72200000.0
2008-03-31 11:55:00,0.78219,0.78308,0.78168,0.78308,68000000.0
2008-03-31 12:00:00,0.78319,0.7836,0.783,0.7836,70400000.0
2008-03-31 12:05:00,0.7836,0.78482,0.7836,0.78472,70400000.0
2008-03-31 12:10:00,0.78473,0.78476,0.78436,0.78476,78400000.0
2008-03-31 12:15:00,0.78461,0.78466,0.78425,0.78437,67200000.0
2008-03-31 12:20:00,0.78435,0.78465,0.78435,0.78465,67200000.0
2008-03-31 12:25:00,0.78471,0.78501,0.78456,0.78464,60800000.0
2008-03-31 12:30:00,0.78451,0.78514,0.78451,0.7848,67600000.0
2008-03-31 12:35:00,0.7848,0.78501,0.78438,0.78487,73000000.0
2008-03-31 12:40:00,0.78473,0.78511,0.78461,0.78492,64800000.0
2008-03-31 12:45:00,0.78499,0.78517,0.78474,0.78474,62400000.0
2008-03-31 12:50:00,0.78482,0.78525,0.78397,0.78525,72400000.0
2008-03-31 12:55:00,0.78516,0.78524,0.78419,0.78432,62400000.0
2008-03-31 13:00:00,0.78409,0.78437,0.78401,0.78437,67200000.0
2008-03-31 13:05:00,0.78436,0.78436,0.78348,0.78407,67600000.0
2008-03-31 13:10:00,0.78433,0.78442,0.78371,0.78432,57000000.0
2008-03-31 13:15:00,0.78442,0.78458,0.78414,0.78427,60600000.0
2008-03-31 13:20:00,0.78422,0.78448,0.78387,0.78437,75200000.0
2008-03-31 13:25:00,0.78441,0.78442,0.7839,0.78435,65600000.0
2008-03-31 13:30:00,0.78439,0.78452,0.78398,0.78452,103400000.0
2008-03-31 13:35:00,0.78457,0.78461,0.78424,0.78459,124800000.0
2008-03-31 13:40:00,0.78459,0.78465,0.78408,0.78437,141000000.0
2008-03-31 13:45:00,0.78427,0.78521,0.78425,0.78504,121600000.0
2008-03-31 13:50:00,0.78491,0.78504,0.78459,0.78485,157200000.0
2008-03-31 13:55:00,0.78488,0.78494,0.78455,0.78488,129600000.0
2008-03-31 14:00:00,0.78486,0.78486,0.78448,0.78448,171000000.0
2008-03-31 14:05:00,0.78441,0.78444,0.7839,0.78392,150800000.0
2008-03-31 14:10:00,0.78391,0.78406,0.78333,0.78342,115600000.0
2008-03-31 14:15:00,0.78325,0.78332,0.78222,0.78222,185400000.0
2008-03-31 14:20:00,0.78237,0.78256,0.78194,0.78196,138400000.0
2008-03-31 14:25:00,0.78202,0.78229,0.78075,0.78094,108000000.0
2008-03-31 14:30:00,0.78085,0.78125,0.78062,0.78063,208800000.0
2008-03-31 14:35:00,0.78046,0.78065,0.78026,0.78048,182200000.0
2008-03-31 14:40:00,0.78043,0.78119,0.78037,0.78094,245200000.0
2008-03-31 14:45:00,0.78077,0.78077,0.77992,0.78067,152000000.0
2008-03-31 14:50:00,0.78078,0.78113,0.78073,0.78077,133200000.0
2008-03-31 14:55:00,0.7808,0.78092,0.78026,0.78087,102800000.0
2008-03-31 15:00:00,0.7809,0.78099,0.78075,0.7808,154000000.0
2008-03-31 15:05:00,0.78069,0.78088,0.78067,0.78076,156000000.0
2008-03-31 15:10:00,0.78071,0.78109,0.78042,0.78042,227400000.0
2008-03-31 15:15:00,0.78085,0.78178,0.78085,0.78178,92800000.0
2008-03-31 15:20:00,0.78179,0.78181,0.78148,0.78157,165200000.0
2008-03-31 15:25:00,0.78153,0.78182,0.78074,0.78171,194400000.0
2008-03-31 15:30:00,0.7808,0.78201,0.78044,0.78181,250800000.0
2008-03-31 15:35:00,0.78178,0.78178,0.78099,0.78119,197200000.0
2008-03-31 15:40:00,0.78139,0.78223,0.78137,0.78213,206600000.0
2008-03-31 15:45:00,0.78213,0.78273,0.78188,0.78273,124800000.0
2008-03-31 15:50:00,0.78272,0.7829,0.7825,0.78254,90000000.0
2008-03-31 15:55:00,0.78223,0.78246,0.78185,0.78227,144400000.0
2008-03-31 16:00:00,0.78232,0.78236,0.77964,0.77967,240000000.0
2008-03-31 16:05:00,0.77974,0.78072,0.77968,0.78067,200600000.0
2008-03-31 16:10:00,0.78059,0.78064,0.78008,0.78061,207400000.0
2008-03-31 16:15:00,0.78028,0.7804,0.77933,0.77939,172600000.0
2008-03-31 16:20:00,0.77948,0.77971,0.77799,0.77806,201600000.0
2008-03-31 16:25:00,0.77813,0.77949,0.77813,0.77928,171000000.0
2008-03-31 16:30:00,0.77914,0.77914,0.77836,0.77836,236000000.0
2008-03-31 16:35:00,0.77813,0.77835,0.77766,0.77824,282000000.0
2008-03-31 16:40:00,0.77814,0.77821,0.77722,0.77725,191400000.0
2008-03-31 16:45:00,0.77728,0.77775,0.77719,0.77775,317800000.0
2008-03-31 16:50:00,0.77777,0.77799,0.77736,0.77789,191800000.0
2008-03-31 16:55:00,0.77811,0.7788,0.77741,0.77741,197000000.0
2008-03-31 17:00:00,0.77704,0.77775,0.77697,0.77766,232800000.0
2008-03-31 17:05:00,0.77771,0.77814,0.77743,0.77748,183200000.0
2008-03-31 17:10:00,0.77773,0.77885,0.77773,0.77863,146000000.0
2008-03-31 17:15:00,0.77837,0.7785,0.77731,0.77785,104000000.0
2008-03-31 17:20:00,0.77789,0.77789,0.77725,0.77735,122600000.0
2008-03-31 17:25:00,0.77737,0.77815,0.77729,0.77814,200600000.0
2008-03-31 17:30:00,0.77805,0.77924,0.77786,0.77922,372000000.0
2008-03-31 17:35:00,0.77948,0.77961,0.77889,0.77892,204400000.0
2008-03-31 17:40:00,0.77885,0.77885,0.77859,0.77875,226600000.0
2008-03-31 17:45:00,0.77877,0.77964,0.77864,0.77916,304800000.0
2008-03-31 17:50:00,0.77931,0.77936,0.77871,0.77883,260600000.0
2008-03-31 17:55:00,0.77893,0.77953,0.77882,0.77937,268800000.0
2008-03-31 18:00:00,0.77945,0.77975,0.77892,0.77892,233400000.0
2008-03-31 18:05:00,0.77873,0.77938,0.7786,0.77938,321400000.0
2008-03-31 18:10:00,0.7794,0.77944,0.77919,0.77933,131200000.0
2008-03-31 18:15:00,0.77876,0.77946,0.77871,0.77933,228000000.0
2008-03-31 18:20:00,0.77938,0.77961,0.77889,0.77918,231800000.0
2008-03-31 18:25:00,0.77951,0.77992,0.77878,0.77987,146400000.0
2008-03-31 18:30:00,0.77989,0.78016,0.77988,0.77995,209200000.0
2008-03-31 18:35:00,0.77984,0.77984,0.779,0.7796,176000000.0
2008-03-31 18:40:00,0.77944,0.77978,0.77922,0.7797,177400000.0
2008-03-31 18:45:00,0.77905,0.77975,0.77822,0.77948,136400000.0
2008-03-31 18:50:00,0.77956,0.78042,0.77956,0.78004,146400000.0
2008-03-31 18:55:00,0.78012,0.78027,0.77962,0.78019,145600000.0
2008-03-31 19:00:00,0.78027,0.78032,0.77981,0.77994,134200000.0
2008-03-31 19:05:00,0.77996,0.78035,0.77988,0.78029,253600000.0
2008-03-31 19:10:00,0.78034,0.78034,0.77994,0.78016,123600000.0
2008-03-31 19:15:00,0.78018,0.78041,0.77965,0.78003,83200000.0
2008-03-31 19:20:00,0.78034,0.78102,0.78022,0.7809,116800000.0
2008-03-31 19:25:00,0.78101,0.78152,0.78098,0.78151,182400000.0
2008-03-31 19:30:00,0.78153,0.78191,0.78138,0.78163,86400000.0
2008-03-31 19:35:00,0.78155,0.78157,0.78093,0.78138,108800000.0
2008-03-31 19:40:00,0.78122,0.78163,0.78122,0.7816,92000000.0
2008-03-31 19:45:00,0.78159,0.78175,0.78021,0.78173,94400000.0
2008-03-31 19:50:00,0.78168,0.78193,0.78106,0.7818,76000000.0
2008-03-31 19:55:00,0.78179,0.7826,0.78179,0.78212,60600000.0
2008-03-31 20:00:00,0.78199,0.78199,0.78041,0.78146,73600000.0
2008-03-31 20:05:00,0.78162,0.78162,0.78044,0.78092,78800000.0
2008-03-31 20:10:00,0.78098,0.78098,0.78029,0.78029,85600000.0
2008-03-31 20:15:00,0.78027,0.78061,0.77993,0.7801,73600000.0
2008-03-31 20:20:00,0.7804,0.78096,0.78036,0.78096,78800000.0
2008-03-31 20:25:00,0.78115,0.78177,0.78115,0.78158,73200000.0
2008-03-31 20:30:00,0.78171,0.7823,0.78121,0.78217,59200000.0
2008-03-31 20:35:00,0.78211,0.78211,0.78124,0.78193,59200000.0
2008-03-31 20:40:00,0.78194,0.78196,0.78146,0.7816,67200000.0
2008-03-31 20:45:00,0.78153,0.78153,0.78046,0.78061,76200000.0
2008-03-31 20:50:00,0.78064,0.78082,0.78015,0.78017,64400000.0
2008-03-31 20:55:00,0.78016,0.78079,0.77985,0.78027,78400000.0
2008-03-31 21:00:00,0.78024,0.78052,0.77985,0.78022,64000000.0
2008-03-31 21:05:00,0.78025,0.78081,0.77959,0.78041,74400000.0
2008-03-31 21:10:00,0.78023,0.78023,0.77977,0.77983,63800000.0
2008-03-31 21:15:00,0.77978,0.77983,0.77946,0.77977,48000000.0
2008-03-31 21:20:00,0.77967,0.77997,0.77927,0.7799,62400000.0
2008-03-31 21:25:00,0.78003,0.78053,0.77998,0.78053,60800000.0
2008-03-31 21:30:00,0.78042,0.78044,0.77857,0.77938,72000000.0
2008-03-31 21:35:00,0.77941,0.78006,0.77941,0.78006,68200000.0
2008-03-31 21:40:00,0.7801,0.7805,0.78008,0.7805,73600000.0
2008-03-31 21:45:00,0.78053,0.78064,0.78013,0.78048,70400000.0
2008-03-31 21:50:00,0.78043,0.78048,0.78009,0.78009,57600000.0
2008-03-31 21:55:00,0.7802,0.7806,0.78012,0.78046,120000000.0
2008-03-31 22:00:00,0.78037,0.78108,0.78037,0.78108,85200000.0
2008-03-31 22:05:00,0.7806,0.78125,0.78039,0.78059,104400000.0
2008-03-31 22:10:00,0.78108,0.78108,0.77971,0.77993,80400000.0
2008-03-31 22:15:00,0.77977,0.78011,0.77977,0.77988,62200000.0
2008-03-31 22:20:00,0.77989,0.78003,0.77976,0.77978,63600000.0
2008-03-31 22:25:00,0.77965,0.7798,0.77947,0.77975,84800000.0
2008-03-31 22:30:00,0.77973,0.7798,0.7791,0.77915,91200000.0
2008-03-31 22:35:00,0.77972,0.78036,0.77963,0.78021,88200000.0
2008-03-31 22:40:00,0.78023,0.78061,0.78009,0.78021,65600000.0
2008-03-31 22:45:00,0.78027,0.78027,0.77936,0.77952,75200000.0
2008-03-31 22:50:00,0.78011,0.7807,0.78011,0.7805,70400000.0
2008-03-31 22:55:00,0.78061,0.78077,0.7802,0.7802,71400000.0
2008-03-31 23:00:00,0.7801,0.78027,0.78005,0.78017,86800000.0
2008-03-31 23:05:00,0.78024,0.78028,0.7796,0.78015,60800000.0
2008-03-31 23:10:00,0.78015,0.78015,0.77972,0.77972,64000000.0
2008-03-31 23:15:00,0.77966,0.78034,0.7796,0.78034,73000000.0
2008-03-31 23:20:00,0.78033,0.78043,0.77932,0.78028,59000000.0
2008-03-31 23:25:00,0.78029,0.78042,0.77963,0.78032,64000000.0
2008-03-31 23:30:00,0.7802,0.78029,0.7788,0.77978,84200000.0
2008-03-31 23:35:00,0.77967,0.78028,0.77937,0.78009,68800000.0
2008-03-31 23:40:00,0.78012,0.78033,0.77962,0.78033,52200000.0
2008-03-31 23:45:00,0.78047,0.78085,0.78019,0.78067,61200000.0
2008-03-31 23:50:00,0.78065,0.78103,0.78065,0.7807,68200000.0
2008-03-31 23:55:00,0.78064,0.78078,0.77923,0.78066,73600000.0
2008-04-01 00:00:00,0.78066,0.78074,0.7797,0.7797,68000000.0
2008-04-01 00:05:00,0.77995,0.78069,0.77969,0.78061,58000000.0
2008-04-01 00:10:00,0.78091,0.78128,0.78078,0.78095,52800000.0
2008-04-01 00:15:00,0.78038,0.78038,0.7796,0.78004,73600000.0
2008-04-01 00:20:00,0.77958,0.78021,0.77935,0.78021,60800000.0
2008-04-01 00:25:00,0.78012,0.78022,0.77999,0.78009,66000000.0
2008-04-01 00:30:00,0.77975,0.78012,0.77935,0.78,82000000.0
2008-04-01 00:35:00,0.7801,0.78032,0.77987,0.77998,55800000.0
2008-04-01 00:40:00,0.77998,0.78056,0.77987,0.78013,70800000.0
2008-04-01 00:45:00,0.77993,0.78032,0.7798,0.77982,68800000.0
2008-04-01 00:50:00,0.77984,0.78032,0.77977,0.78032,57600000.0
2008-04-01 00:55:00,0.78023,0.78032,0.77947,0.78012,64000000.0
2008-04-01 01:00:00,0.78013,0.78016,0.77989,0.77998,68800000.0
2008-04-01 01:05:00,0.77987,0.78049,0.77942,0.78049,60200000.0
2008-04-01 01:10:00,0.78032,0.78093,0.78017,0.78041,56000000.0
2008-04-01 01:15:00,0.78028,0.78042,0.78002,0.78023,70400000.0
2008-04-01 01:20:00,0.77984,0.7804,0.77981,0.78025,62400000.0
2008-04-01 01:25:00,0.78036,0.78048,0.78028,0.78028,73600000.0
2008-04-01 01:30:00,0.78024,0.78039,0.77987,0.78008,61800000.0
2008-04-01 01:35:00,0.7801,0.78037,0.77899,0.78037,74400000.0
2008-04-01 01:40:00,0.7799,0.7807,0.7799,0.78056,68800000.0
2008-04-01 01:45:00,0.78053,0.78061,0.78011,0.78031,66600000.0
2008-04-01 01:50:00,0.78023,0.78025,0.77907,0.78001,59200000.0
2008-04-01 01:55:00,0.78007,0.78024,0.77967,0.78006,100200000.0
2008-04-01 02:00:00,0.77993,0.77993,0.77943,0.77943,72400000.0
2008-04-01 02:05:00,0.77953,0.77959,0.77916,0.77933,68200000.0
2008-04-01 02:10:00,0.77932,0.77958,0.77926,0.77957,67200000.0
2008-04-01 02:15:00,0.77966,0.78053,0.77966,0.78015,62800000.0
2008-04-01 02:20:00,0.78008,0.78024,0.77919,0.77993,66000000.0
2008-04-01 02:25:00,0.78011,0.78022,0.77926,0.78,56000000.0
2008-04-01 02:30:00,0.78013,0.78019,0.77984,0.78003,65600000.0
2008-04-01 02:35:00,0.77998,0.78003,0.77973,0.78,52800000.0
2008-04-01 02:40:00,0.78003,0.78003,0.77924,0.77929,66600000.0
2008-04-01 02:45:00,0.77946,0.77978,0.77883,0.77978,73600000.0
2008-04-01 02:50:00,0.77949,0.78008,0.77924,0.77998,57000000.0
2008-04-01 02:55:00,0.78002,0.78023,0.77936,0.77936,64800000.0
2008-04-01 03:00:00,0.77919,0.77999,0.77919,0.77999,78800000.0
2008-04-01 03:05:00,0.77994,0.78059,0.77982,0.78059,59600000.0
2008-04-01 03:10:00,0.78059,0.78118,0.78059,0.78115,68800000.0
2008-04-01 03:15:00,0.7811,0.78148,0.781,0.78148,65600000.0
2008-04-01 03:20:00,0.78138,0.78146,0.78121,0.78125,58400000.0
2008-04-01 03:25:00,0.78129,0.78144,0.78078,0.78126,49600000.0
2008-04-01 03:30:00,0.78172,0.78185,0.78111,0.78161,69200000.0
2008-04-01 03:35:00,0.78127,0.78197,0.78127,0.78186,62400000.0
2008-04-01 03:40:00,0.78211,0.78235,0.78202,0.78217,59200000.0
2008-04-01 03:45:00,0.78173,0.78243,0.78173,0.78229,60800000.0
2008-04-01 03:50:00,0.78232,0.78254,0.782,0.78254,54400000.0
2008-04-01 03:55:00,0.78261,0.78294,0.78235,0.7825,62800000.0
2008-04-01 04:00:00,0.78239,0.78247,0.78201,0.78221,73000000.0
2008-04-01 04:05:00,0.78226,0.78228,0.78149,0.78187,57000000.0
2008-04-01 04:10:00,0.78182,0.7825,0.7813,0.78187,56000000.0
2008-04-01 04:15:00,0.78187,0.78187,0.78129,0.78167,68800000.0
2008-04-01 04:20:00,0.78171,0.78189,0.78112,0.78153,66000000.0
2008-04-01 04:25:00,0.78184,0.7819,0.78154,0.78177,67200000.0
2008-04-01 04:30:00,0.78166,0.782,0.78165,0.782,49600000.0
2008-04-01 04:35:00,0.78179,0.78225,0.78155,0.78207,68200000.0
2008-04-01 04:40:00,0.78211,0.78242,0.78206,0.78229,65600000.0
2008-04-01 04:45:00,0.78219,0.78219,0.78194,0.78219,63400000.0
2008-04-01 04:50:00,0.78224,0.78258,0.78115,0.78206,57600000.0
2008-04-01 04:55:00,0.78205,0.78251,0.7818,0.78243,71200000.0
2008-04-01 05:00:00,0.78248,0.7829,0.78203,0.7829,60800000.0
2008-04-01 05:05:00,0.78284,0.78333,0.78281,0.78316,66000000.0
2008-04-01 05:10:00,0.78323,0.78339,0.78275,0.78307,69800000.0
2008-04-01 05:15:00,0.78309,0.78313,0.78248,0.78312,62400000.0
2008-04-01 05:20:00,0.78309,0.78323,0.78267,0.78275,63800000.0
2008-04-01 05:25:00,0.78273,0.78283,0.78197,0.78216,66400000.0
2008-04-01 05:30:00,0.7824,0.78248,0.78152,0.78155,68800000.0
2008-04-01 05:35:00,0.78173,0.78196,0.78156,0.78157,67600000.0
2008-04-01 05:40:00,0.78166,0.78211,0.78147,0.78194,59600000.0
2008-04-01 05:45:00,0.78184,0.78184,0.78014,0.78088,65600000.0
2008-04-01 05:50:00,0.78137,0.78176,0.78087,0.78176,52800000.0
2008-04-01 05:55:00,0.78181,0.78181,0.78119,0.78129,72400000.0
2008-04-01 06:00:00,0.78137,0.78144,0.77967,0.78037,66400000.0
2008-04-01 06:05:00,0.78037,0.78058,0.78017,0.78056,75000000.0
2008-04-01 06:10:00,0.78025,0.7806,0.78014,0.7804,57000000.0
2008-04-01 06:15:00,0.78047,0.78065,0.78036,0.78055,62800000.0
2008-04-01 06:20:00,0.78065,0.78065,0.77967,0.78021,70200000.0
2008-04-01 06:25:00,0.78017,0.78047,0.77929,0.78039,62400000.0
2008-04-01 06:30:00,0.78053,0.7807,0.77995,0.78002,70400000.0
2008-04-01 06:35:00,0.78005,0.78051,0.77995,0.78038,70400000.0
2008-04-01 06:40:00,0.78044,0.78078,0.78032,0.78035,69600000.0
2008-04-01 06:45:00,0.78023,0.78047,0.78004,0.78021,59200000.0
2008-04-01 06:50:00,0.78025,0.78061,0.78012,0.78052,69200000.0
2008-04-01 06:55:00,0.78055,0.78055,0.7802,0.7802,75200000.0
2008-04-01 07:00:00,0.77981,0.78112,0.77981,0.78096,59000000.0
2008-04-01 07:05:00,0.78084,0.78109,0.78061,0.78103,60800000.0
2008-04-01 07:10:00,0.7811,0.78127,0.77937,0.77937,68800000.0
2008-04-01 07:15:00,0.7796,0.78017,0.7796,0.78,70400000.0
2008-04-01 07:20:00,0.77986,0.77995,0.7792,0.77969,60200000.0
2008-04-01 07:25:00,0.77974,0.78066,0.77891,0.78066,72400000.0
2008-04-01 07:30:00,0.78062,0.78106,0.78048,0.78088,64400000.0
2008-04-01 07:35:00,0.78082,0.78182,0.78069,0.78164,65000000.0
2008-04-01 07:40:00,0.78188,0.78255,0.78184,0.78238,66600000.0
2008-04-01 07:45:00,0.78219,0.78242,0.78183,0.78193,67600000.0
2008-04-01 07:50:00,0.78153,0.78183,0.78111,0.78145,62800000.0
2008-04-01 07:55:00,0.78154,0.78181,0.78115,0.78173,67200000.0
2008-04-01 08:00:00,0.78176,0.78262,0.78176,0.78257,68200000.0
2008-04-01 08:05:00,0.78271,0.78304,0.78247,0.78265,74000000.0
2008-04-01 08:10:00,0.78261,0.78266,0.78205,0.78214,64000000.0
2008-04-01 08:15:00,0.78191,0.78191,0.78127,0.78167,61800000.0
2008-04-01 08:20:00,0.78208,0.78383,0.78208,0.78383,65600000.0
2008-04-01 08:25:00,0.78382,0.78451,0.78325,0.7834,65400000.0
2008-04-01 08:30:00,0.78341,0.78342,0.78278,0.78282,68800000.0
2008-04-01 08:35:00,0.78284,0.78309,0.78232,0.78262,56000000.0
2008-04-01 08:40:00,0.78285,0.78342,0.78182,0.78342,58000000.0
2008-04-01 08:45:00,0.7834,0.78426,0.78323,0.7835,67600000.0
2008-04-01 08:50:00,0.78373,0.78381,0.78343,0.78371,73000000.0
2008-04-01 08:55:00,0.78378,0.78378,0.78281,0.78333,67600000.0
2008-04-01 09:00:00,0.78338,0.78338,0.7824,0.78312,67200000.0
2008-04-01 09:05:00,0.78314,0.78373,0.78295,0.78337,80200000.0
2008-04-01 09:10:00,0.78362,0.78373,0.78275,0.78317,64000000.0
2008-04-01 09:15:00,0.78333,0.78338,0.78271,0.78329,73600000.0
2008-04-01 09:20:00,0.7832,0.78347,0.78301,0.78336,66000000.0
2008-04-01 09:25:00,0.78351,0.78362,0.78312,0.78343,69800000.0
2008-04-01 09:30:00,0.78365,0.78372,0.78236,0.78363,74600000.0
2008-04-01 09:35:00,0.78329,0.7836,0.78314,0.78342,65600000.0
2008-04-01 09:40:00,0.78334,0.78389,0.78298,0.78368,64400000.0
2008-04-01 09:45:00,0.78329,0.78395,0.78329,0.78343,57600000.0
2008-04-01 09:50:00,0.78346,0.78373,0.78307,0.78373,67600000.0
2008-04-01 09:55:00,0.78378,0.78378,0.78333,0.7836,68800000.0
2008-04-01 10:00:00,0.7838,0.78438,0.78378,0.78421,62400000.0
2008-04-01 10:05:00,0.78419,0.78432,0.78371,0.78423,64400000.0
2008-04-01 10:10:00,0.78425,0.78433,0.78382,0.78391,69200000.0
2008-04-01 10:15:00,0.7839,0.78416,0.78382,0.78416,72000000.0
2008-04-01 10:20:00,0.78416,0.78418,0.78371,0.78401,68800000.0
2008-04-01 10:25:00,0.78402,0.78413,0.78335,0.7838,65000000.0
2008-04-01 10:30:00,0.784,0.78427,0.78381,0.78394,58600000.0
2008-04-01 10:35:00,0.78389,0.78425,0.78369,0.78407,67600000.0
2008-04-01 10:40:00,0.78398,0.78543,0.78398,0.78543,67200000.0
2008-04-01 10:45:00,0.7855,0.78552,0.7849,0.7849,65600000.0
2008-04-01 10:50:00,0.78499,0.78507,0.78408,0.78419,62400000.0
2008-04-01 10:55:00,0.78424,0.78538,0.78405,0.78537,67200000.0
2008-04-01 11:00:00,0.78544,0.78571,0.785,0.78527,65600000.0
2008-04-01 11:05:00,0.78521,0.78537,0.78493,0.78529,57800000.0
2008-04-01 11:10:00,0.78539,0.78539,0.78484,0.78486,76600000.0
2008-04-01 11:15:00,0.78492,0.7852,0.78479,0.78504,70400000.0
2008-04-01 11:20:00,0.78502,0.78532,0.78439,0.78532,72000000.0
2008-04-01 11:25:00,0.78535,0.78566,0.7852,0.78566,62400000.0
2008-04-01 11:30:00,0.78576,0.78608,0.78569,0.78608,70600000.0
2008-04-01 11:35:00,0.7864,0.78688,0.78638,0.78647,67600000.0
2008-04-01 11:40:00,0.78649,0.78712,0.78584,0.78712,62800000.0
2008-04-01 11:45:00,0.78718,0.78729,0.78588,0.78599,70000000.0
2008-04-01 11:50:00,0.78606,0.78606,0.78559,0.78567,71800000.0
2008-04-01 11:55:00,0.78559,0.78657,0.78483,0.7865,67200000.0
2008-04-01 12:00:00,0.78626,0.78705,0.78619,0.787,70400000.0
2008-04-01 12:05:00,0.7869,0.78723,0.78678,0.78686,70800000.0
2008-04-01 12:10:00,0.78722,0.78746,0.78708,0.78746,78400000.0
2008-04-01 12:15:00,0.78737,0.78789,0.78737,0.78745,67200000.0
2008-04-01 12:20:00,0.78741,0.78791,0.78741,0.78783,67200000.0
2008-04-01 12:25:00,0.78776,0.7879,0.78712,0.78724,60800000.0
2008-04-01 12:30:00,0.78738,0.78756,0.78666,0.78666,67600000.0
2008-04-01 12:35:00,0.78662,0.78694,0.78632,0.78665,74400000.0
2008-04-01 12:40:00,0.78645,0.78697,0.78635,0.7867,64000000.0
2008-04-01 12:45:00,0.78667,0.78686,0.78651,0.78666,62400000.0
2008-04-01 12:50:00,0.78681,0.7871,0.78622,0.78703,72000000.0
2008-04-01 12:55:00,0.78695,0.78695,0.78573,0.78634,62200000.0
2008-04-01 13:00:00,0.78641,0.7868,0.78591,0.78616,67200000.0
2008-04-01 13:05:00,0.78626,0.78641,0.78594,0.78594,67600000.0
2008-04-01 13:10:00,0.78595,0.78631,0.78562,0.78571,57600000.0
2008-04-01 13:15:00,0.78603,0.78661,0.78585,0.78654,60800000.0
2008-04-01 13:20:00,0.78651,0.78662,0.78618,0.78621,75600000.0
2008-04-01 13:25:00,0.78621,0.78626,0.78589,0.78589,65600000.0
2008-04-01 13:30:00,0.78598,0.78623,0.78583,0.78623,104400000.0
2008-04-01 13:35:00,0.78622,0.78622,0.78564,0.78585,125200000.0
2008-04-01 13:40:00,0.78584,0.78598,0.78565,0.78598,141600000.0
2008-04-01 13:45:00,0.78591,0.78617,0.78562,0.78617,122200000.0
2008-04-01 13:50:00,0.78623,0.7863,0.78564,0.7861,155600000.0
2008-04-01 13:55:00,0.78621,0.78621,0.78525,0.78568,130400000.0
2008-04-01 14:00:00,0.78564,0.78569,0.78534,0.7854,172400000.0
2008-04-01 14:05:00,0.78539,0.78583,0.78523,0.78555,151600000.0
2008-04-01 14:10:00,0.78549,0.78549,0.78476,0.78476,114600000.0
2008-04-01 14:15:00,0.7845,0.78519,0.7845,0.78512,185400000.0
2008-04-01 14:20:00,0.7854,0.7857,0.7851,0.7851,138400000.0
2008-04-01 14:25:00,0.78509,0.78563,0.7849,0.78532,107200000.0
2008-04-01 14:30:00,0.78529,0.78585,0.78519,0.78555,209200000.0
2008-04-01 14:35:00,0.78564,0.78615,0.78562,0.78615,181200000.0
2008-04-01 14:40:00,0.78604,0.78632,0.78541,0.7859,246800000.0
2008-04-01 14:45:00,0.78585,0.78605,0.78538,0.78596,151400000.0
2008-04-01 14:50:00,0.78592,0.78605,0.78574,0.78586,132600000.0
2008-04-01 14:55:00,0.78589,0.78734,0.78589,0.78696,102600000.0
2008-04-01 15:00:00,0.7868,0.78692,0.78654,0.78669,153400000.0
2008-04-01 15:05:00,0.78684,0.78735,0.78655,0.78655,154600000.0
2008-04-01 15:10:00,0.7864,0.78701,0.78622,0.78673,228000000.0
2008-04-01 15:15:00,0.7866,0.7866,0.78579,0.78581,93200000.0
2008-04-01 15:20:00,0.78598,0.78646,0.78589,0.78646,164200000.0
2008-04-01 15:25:00,0.78671,0.78734,0.78593,0.78683,194800000.0
2008-04-01 15:30:00,0.78574,0.78698,0.78573,0.78697,251200000.0
2008-04-01 15:35:00,0.78703,0.78764,0.78703,0.78739,200000000.0
2008-04-01 15:40:00,0.78717,0.78793,0.78717,0.78749,206800000.0
2008-04-01 15:45:00,0.78735,0.78799,0.7873,0.78779,125000000.0
2008-04-01 15:50:00,0.78767,0.78789,0.78727,0.78778,89600000.0
2008-04-01 15:55:00,0.78774,0.78804,0.78768,0.78768,145200000.0
2008-04-01 16:00:00,0.78804,0.78937,0.78804,0.78909,239400000.0
2008-04-01 16:05:00,0.78914,0.79025,0.78914,0.78963,200000000.0
2008-04-01 16:10:00,0.78913,0.78913,0.78756,0.78756,208000000.0
2008-04-01 16:15:00,0.78764,0.78816,0.78715,0.78816,172600000.0
2008-04-01 16:20:00,0.78825,0.78882,0.78746,0.78768,199400000.0
2008-04-01 16:25:00,0.7872,0.7876,0.78696,0.7872,170600000.0
2008-04-01 16:30:00,0.78721,0.78813,0.7872,0.78776,234400000.0
2008-04-01 16:35:00,0.78784,0.7883,0.78762,0.78826,282800000.0
2008-04-01 16:40:00,0.78814,0.78966,0.7881,0.78966,191800000.0
2008-04-01 16:45:00,0.78977,0.78982,0.78861,0.78869,317200000.0
2008-04-01 16:50:00,0.78869,0.78869,0.78789,0.78867,192000000.0
2008-04-01 16:55:00,0.78882,0.78882,0.7879,0.78867,198400000.0
2008-04-01 17:00:00,0.78899,0.78899,0.78824,0.78871,232400000.0
2008-04-01 17:05:00,0.78893,0.78967,0.78887,0.78963,182800000.0
2008-04-01 17:10:00,0.78985,0.7906,0.78985,0.79053,145800000.0
2008-04-01 17:15:00,0.79048,0.79048,0.78952,0.78952,104000000.0
2008-04-01 17:20:00,0.78947,0.79051,0.78939,0.79029,123000000.0
2008-04-01 17:25:00,0.79037,0.79047,0.79005,0.79041,199400000.0
2008-04-01 17:30:00,0.79026,0.79068,0.79017,0.79068,370600000.0
2008-04-01 17:35:00,0.79063,0.79067,0.78937,0.79016,205200000.0
2008-04-01 17:40:00,0.78988,0.78993,0.78967,0.78968,226600000.0
2008-04-01 17:45:00,0.78952,0.78983,0.78854,0.78971,305800000.0
2008-04-01 17:50:00,0.78978,0.79006,0.78973,0.78995,260600000.0
2008-04-01 17:55:00,0.78982,0.78982,0.7889,0.78914,267600000.0
2008-04-01 18:00:00,0.78911,0.7892,0.78851,0.78897,235200000.0
2008-04-01 18:05:00,0.7889,0.7895,0.7889,0.7895,318000000.0
2008-04-01 18:10:00,0.78954,0.79008,0.7895,0.78999,131200000.0
2008-04-01 18:15:00,0.79012,0.7909,0.79012,0.79084,227400000.0
2008-04-01 18:20:00,0.79076,0.79076,0.79025,0.79052,232600000.0
2008-04-01 18:25:00,0.79025,0.79025,0.78988,0.79005,146000000.0
2008-04-01 18:30:00,0.79007,0.79076,0.78991,0.78991,208800000.0
2008-04-01 18:35:00,0.78941,0.78984,0.78935,0.78977,176200000.0
2008-04-01 18:40:00,0.78945,0.78986,0.78932,0.78971,178400000.0
2008-04-01 18:45:00,0.78963,0.78993,0.78862,0.78988,135200000.0
2008-04-01 18:50:00,0.78996,0.79006,0.78962,0.78975,145000000.0
2008-04-01 18:55:00,0.78976,0.78976,0.78927,0.78932,146000000.0
2008-04-01 19:00:00,0.78945,0.78992,0.7892,0.78974,134200000.0
2008-04-01 19:05:00,0.7897,0.78987,0.78963,0.78979,253000000.0
2008-04-01 19:10:00,0.78976,0.79005,0.78897,0.79004,122400000.0
2008-04-01 19:15:00,0.79016,0.79081,0.7901,0.79081,83600000.0
2008-04-01 19:20:00,0.79064,0.79182,0.79064,0.7911,116800000.0
2008-04-01 19:25:00,0.79101,0.79144,0.79076,0.79118,182600000.0
2008-04-01 19:30:00,0.79114,0.7913,0.79075,0.79092,86200000.0
2008-04-01 19:35:00,0.791,0.79112,0.79021,0.79021,108800000.0
2008-04-01 19:40:00,0.79067,0.79098,0.79061,0.79077,93200000.0
2008-04-01 19:45:00,0.79042,0.79075,0.79007,0.79075,95200000.0
2008-04-01 19:50:00,0.79078,0.7909,0.79039,0.79045,75200000.0
2008-04-01 19:55:00,0.79041,0.79071,0.79013,0.7907,60800000.0
2008-04-01 20:00:00,0.7902,0.79088,0.78968,0.79056,73600000.0
2008-04-01 20:05:00,0.79065,0.79068,0.78994,0.79068,78400000.0
2008-04-01 20:10:00,0.79068,0.79173,0.79066,0.79158,86400000.0
2008-04-01 20:15:00,0.79145,0.79145,0.79099,0.79099,73600000.0
2008-04-01 20:20:00,0.79108,0.79143,0.791,0.79113,78200000.0
2008-04-01 20:25:00,0.79114,0.79134,0.79061,0.79114,71400000.0
2008-04-01 20:30:00,0.79119,0.79152,0.79085,0.79129,54400000.0
2008-04-01 20:35:00,0.79135,0.79204,0.79133,0.79145,68800000.0
2008-04-01 20:40:00,0.79157,0.79172,0.79135,0.79159,67600000.0
2008-04-01 20:45:00,0.79177,0.79322,0.79177,0.79322,76800000.0
2008-04-01 20:50:00,0.79327,0.79379,0.7931,0.79379,65200000.0
2008-04-01 20:55:00,0.7938,0.79391,0.79297,0.7935,77800000.0
2008-04-01 21:00:00,0.79351,0.79351,0.79289,0.79327,64000000.0
2008-04-01 21:05:00,0.79327,0.79384,0.79261,0.79384,73600000.0
2008-04-01 21:10:00,0.79381,0.79436,0.79367,0.79432,64000000.0
2008-04-01 21:15:00,0.79432,0.79434,0.794,0.79411,59200000.0
2008-04-01 21:20:00,0.79441,0.79476,0.79441,0.79466,62400000.0
2008-04-01 21:25:00,0.79462,0.79463,0.79404,0.79457,60600000.0
2008-04-01 21:30:00,0.79459,0.79489,0.79372,0.79448,72000000.0
2008-04-01 21:35:00,0.7942,0.7942,0.79358,0.79407,68800000.0
2008-04-01 21:40:00,0.79411,0.79479,0.79408,0.79479,74400000.0
2008-04-01 21:45:00,0.79492,0.79518,0.79472,0.79518,71200000.0
2008-04-01 21:50:00,0.79497,0.79527,0.7946,0.79514,59200000.0
2008-04-01 21:55:00,0.79502,0.796,0.79495,0.79598,120200000.0
2008-04-01 22:00:00,0.79579,0.79612,0.79576,0.79604,84800000.0
2008-04-01 22:05:00,0.79612,0.79612,0.79568,0.79586,104000000.0
2008-04-01 22:10:00,0.79604,0.79642,0.79574,0.79583,80000000.0
2008-04-01 22:15:00,0.79572,0.79676,0.79572,0.79668,68200000.0
2008-04-01 22:20:00,0.79649,0.79664,0.7962,0.7962,64000000.0
2008-04-01 22:25:00,0.79612,0.79617,0.79537,0.79609,86000000.0
2008-04-01 22:30:00,0.79619,0.7964,0.79535,0.79542,91600000.0
2008-04-01 22:35:00,0.79552,0.79597,0.79541,0.79597,88800000.0
2008-04-01 22:40:00,0.79599,0.79602,0.79512,0.79523,65600000.0
2008-04-01 22:45:00,0.79572,0.79659,0.79571,0.79608,74600000.0
2008-04-01 22:50:00,0.79609,0.79631,0.79598,0.79619,60800000.0
2008-04-01 22:55:00,0.79583,0.79684,0.79569,0.79618,72600000.0
2008-04-01 23:00:00,0.7958,0.79672,0.79573,0.79672,86200000.0
2008-04-01 23:05:00,0.79662,0.79689,0.79651,0.79682,60800000.0
2008-04-01 23:10:00,0.79667,0.79667,0.79549,0.79564,63400000.0
2008-04-01 23:15:00,0.79586,0.79602,0.79524,0.79562,73600000.0
2008-04-01 23:20:00,0.79557,0.79603,0.79493,0.79571,59200000.0
2008-04-01 23:25:00,0.79546,0.79565,0.79506,0.79563,64000000.0
2008-04-01 23:30:00,0.79553,0.79563,0.79449,0.79523,85200000.0
2008-04-01 23:35:00,0.7954,0.79554,0.79509,0.79549,68800000.0
2008-04-01 23:40:00,0.7956,0.79609,0.79507,0.79593,44800000.0
2008-04-01 23:45:00,0.79546,0.79594,0.7952,0.7952,51200000.0
2008-04-01 23:50:00,0.79561,0.79598,0.79513,0.79552,69200000.0
2008-04-01 23:55:00,0.79567,0.796,0.79473,0.79554,82600000.0
2008-04-02 00:00:00,0.79564,0.79604,0.79551,0.79562,67200000.0
2008-04-02 00:05:00,0.79597,0.79606,0.79537,0.79552,47400000.0
2008-04-02 00:10:00,0.79593,0.79616,0.7957,0.79616,62400000.0
2008-04-02 00:15:00,0.79597,0.79642,0.79571,0.7964,72000000.0
2008-04-02 00:20:00,0.79637,0.79685,0.79615,0.79643,60200000.0
2008-04-02 00:25:00,0.79675,0.79705,0.79661,0.79705,46400000.0
2008-04-02 00:30:00,0.79707,0.7973,0.79699,0.7972,81600000.0
2008-04-02 00:35:00,0.79726,0.79743,0.79708,0.79712,56800000.0
2008-04-02 00:40:00,0.7971,0.79715,0.79684,0.79712,57600000.0
2008-04-02 00:45:00,0.79708,0.79713,0.79669,0.79712,69600000.0
2008-04-02 00:50:00,0.79723,0.79731,0.79651,0.79682,45600000.0
2008-04-02 00:55:00,0.79669,0.79692,0.7959,0.79653,67200000.0
2008-04-02 01:00:00,0.79652,0.79652,0.79504,0.79583,68800000.0
2008-04-02 01:05:00,0.79591,0.79596,0.79545,0.79555,64000000.0
2008-04-02 01:10:00,0.79578,0.79589,0.7951,0.79589,56200000.0
2008-04-02 01:15:00,0.79597,0.79604,0.79583,0.79598,70400000.0
2008-04-02 01:20:00,0.79603,0.79623,0.79554,0.79557,62400000.0
2008-04-02 01:25:00,0.7961,0.79642,0.79606,0.79635,43200000.0
2008-04-02 01:30:00,0.79636,0.79645,0.79614,0.79614,62400000.0
2008-04-02 01:35:00,0.7959,0.79606,0.79498,0.79553,73600000.0
2008-04-02 01:40:00,0.79555,0.79588,0.79554,0.79559,69200000.0
2008-04-02 01:45:00,0.79564,0.79574,0.79548,0.7957,67200000.0
2008-04-02 01:50:00,0.79568,0.79569,0.79457,0.79558,44800000.0
2008-04-02 01:55:00,0.79544,0.7956,0.79492,0.79506,101200000.0
2008-04-02 02:00:00,0.79505,0.79562,0.79498,0.79562,72800000.0
2008-04-02 02:05:00,0.79578,0.79611,0.79575,0.7959,68800000.0
2008-04-02 02:10:00,0.79597,0.79602,0.79549,0.79579,68000000.0
2008-04-02 02:15:00,0.79589,0.79605,0.79541,0.7959,61800000.0
2008-04-02 02:20:00,0.7958,0.79609,0.79569,0.79596,66400000.0
2008-04-02 02:25:00,0.79599,0.79639,0.79512,0.79636,56400000.0
2008-04-02 02:30:00,0.79638,0.79691,0.79629,0.7967,65600000.0
2008-04-02 02:35:00,0.79655,0.79664,0.79588,0.79603,59200000.0
2008-04-02 02:40:00,0.79597,0.7963,0.79552,0.79552,66600000.0
2008-04-02 02:45:00,0.79613,0.79627,0.79475,0.7958,73600000.0
2008-04-02 02:50:00,0.79584,0.79622,0.79567,0.79595,64000000.0
2008-04-02 02:55:00,0.79607,0.7962,0.79531,0.79554,70400000.0
2008-04-02 03:00:00,0.79535,0.79576,0.79531,0.79546,78400000.0
2008-04-02 03:05:00,0.79527,0.79531,0.79493,0.79527,59600000.0
2008-04-02 03:10:00,0.79516,0.79531,0.79465,0.79491,68800000.0
2008-04-02 03:15:00,0.79461,0.79535,0.79461,0.79519,65600000.0
2008-04-02 03:20:00,0.79505,0.79555,0.79505,0.79544,57600000.0
2008-04-02 03:25:00,0.79551,0.7958,0.79538,0.79568,49600000.0
2008-04-02 03:30:00,0.79569,0.79597,0.79524,0.79595,69200000.0
2008-04-02 03:35:00,0.79581,0.7962,0.79581,0.79619,58000000.0
2008-04-02 03:40:00,0.79623,0.79623,0.79585,0.7959,59600000.0
2008-04-02 03:45:00,0.79589,0.79593,0.79549,0.7955,60200000.0
2008-04-02 03:50:00,0.7957,0.79579,0.79512,0.79553,54800000.0
2008-04-02 03:55:00,0.79553,0.7958,0.79494,0.79523,62400000.0
2008-04-02 04:00:00,0.79548,0.79577,0.79546,0.79571,73600000.0
2008-04-02 04:05:00,0.79575,0.79596,0.79549,0.79549,46400000.0
2008-04-02 04:10:00,0.79581,0.79623,0.79521,0.79593,59200000.0
2008-04-02 04:15:00,0.79547,0.79635,0.79547,0.79635,68800000.0
2008-04-02 04:20:00,0.79625,0.79668,0.79614,0.7965,65600000.0
2008-04-02 04:25:00,0.79662,0.7967,0.79638,0.79665,67200000.0
2008-04-02 04:30:00,0.79663,0.7968,0.79643,0.79671,62400000.0
2008-04-02 04:35:00,0.79612,0.79677,0.796,0.79649,68800000.0
2008-04-02 04:40:00,0.79648,0.79667,0.79605,0.79639,65600000.0
2008-04-02 04:45:00,0.796,0.79663,0.796,0.79648,63800000.0
2008-04-02 04:50:00,0.79649,0.7968,0.79486,0.7961,58000000.0
2008-04-02 04:55:00,0.79619,0.7962,0.79565,0.79585,70400000.0
2008-04-02 05:00:00,0.79549,0.79609,0.79549,0.79582,60800000.0
2008-04-02 05:05:00,0.79592,0.79668,0.79583,0.79668,65600000.0
2008-04-02 05:10:00,0.79668,0.79707,0.79643,0.79692,70800000.0
2008-04-02 05:15:00,0.79688,0.79688,0.79657,0.7968,62400000.0
2008-04-02 05:20:00,0.79679,0.79721,0.79636,0.79721,63800000.0
2008-04-02 05:25:00,0.79712,0.79757,0.79691,0.79757,67200000.0
2008-04-02 05:30:00,0.79757,0.79767,0.79692,0.79692,68800000.0
2008-04-02 05:35:00,0.79757,0.79803,0.79739,0.79748,66600000.0
2008-04-02 05:40:00,0.79758,0.79844,0.79752,0.79789,59600000.0
2008-04-02 05:45:00,0.79783,0.79814,0.79718,0.79807,66000000.0
2008-04-02 05:50:00,0.79809,0.79821,0.79793,0.79803,53600000.0
2008-04-02 05:55:00,0.79808,0.79808,0.79728,0.79733,72000000.0
2008-04-02 06:00:00,0.79717,0.79754,0.79717,0.79742,67600000.0
2008-04-02 06:05:00,0.79743,0.79806,0.79735,0.79796,75200000.0
2008-04-02 06:10:00,0.79796,0.79801,0.79742,0.79786,57600000.0
2008-04-02 06:15:00,0.79793,0.79828,0.79737,0.79824,52800000.0
2008-04-02 06:20:00,0.79793,0.79829,0.79755,0.79773,54400000.0
2008-04-02 06:25:00,0.79825,0.79841,0.7973,0.79748,62400000.0
2008-04-02 06:30:00,0.79761,0.79772,0.79739,0.79751,70400000.0
2008-04-02 06:35:00,0.79753,0.7976,0.79664,0.79675,70400000.0
2008-04-02 06:40:00,0.79664,0.79664,0.79623,0.79634,76000000.0
2008-04-02 06:45:00,0.79632,0.79649,0.79614,0.79621,59200000.0
2008-04-02 06:50:00,0.7961,0.79656,0.7961,0.7963,69200000.0
2008-04-02 06:55:00,0.79615,0.79695,0.79615,0.79639,75600000.0
2008-04-02 07:00:00,0.79663,0.79691,0.79652,0.79665,59200000.0
2008-04-02 07:05:00,0.79685,0.79703,0.79671,0.79676,60800000.0
2008-04-02 07:10:00,0.79676,0.79676,0.79648,0.79665,68600000.0
2008-04-02 07:15:00,0.79676,0.79692,0.79628,0.79628,70200000.0
2008-04-02 07:20:00,0.7961,0.79658,0.7961,0.79641,61200000.0
2008-04-02 07:25:00,0.79642,0.79663,0.79559,0.79658,72000000.0
2008-04-02 07:30:00,0.79597,0.79719,0.79597,0.79692,64000000.0
2008-04-02 07:35:00,0.79718,0.79753,0.79666,0.79669,65600000.0
2008-04-02 07:40:00,0.7969,0.7969,0.79636,0.79649,66600000.0
2008-04-02 07:45:00,0.79652,0.79702,0.79616,0.79655,67200000.0
2008-04-02 07:50:00,0.79678,0.79716,0.79639,0.79652,62400000.0
2008-04-02 07:55:00,0.79657,0.79678,0.79638,0.79643,67200000.0
2008-04-02 08:00:00,0.79677,0.79677,0.79618,0.79621,68800000.0
2008-04-02 08:05:00,0.79603,0.7968,0.79597,0.79613,73600000.0
2008-04-02 08:10:00,0.79605,0.79605,0.79549,0.7958,63400000.0
2008-04-02 08:15:00,0.79578,0.79627,0.79573,0.79622,62200000.0
2008-04-02 08:20:00,0.79619,0.79619,0.79521,0.79537,65600000.0
2008-04-02 08:25:00,0.7954,0.79563,0.79505,0.79563,65600000.0
2008-04-02 08:30:00,0.79556,0.79556,0.79516,0.79525,68800000.0
2008-04-02 08:35:00,0.79536,0.7969,0.79536,0.79683,56000000.0
2008-04-02 08:40:00,0.79696,0.79737,0.79634,0.79709,57000000.0
2008-04-02 08:45:00,0.79699,0.7974,0.79676,0.79738,67600000.0
2008-04-02 08:50:00,0.79768,0.79768,0.79704,0.79707,73600000.0
2008-04-02 08:55:00,0.79714,0.79726,0.7965,0.79656,67600000.0
2008-04-02 09:00:00,0.79645,0.79645,0.79594,0.79629,67600000.0
2008-04-02 09:05:00,0.79606,0.79647,0.79589,0.79604,79400000.0
2008-04-02 09:10:00,0.79605,0.79669,0.79603,0.79642,63400000.0
2008-04-02 09:15:00,0.79632,0.79653,0.79609,0.79623,73000000.0
2008-04-02 09:20:00,0.79624,0.79643,0.79557,0.79557,64400000.0
2008-04-02 09:25:00,0.79537,0.7958,0.79509,0.79548,70400000.0
2008-04-02 09:30:00,0.79561,0.79561,0.79436,0.79476,75200000.0
2008-04-02 09:35:00,0.79464,0.79508,0.79458,0.79476,66000000.0
2008-04-02 09:40:00,0.79469,0.7949,0.79444,0.79444,64600000.0
2008-04-02 09:45:00,0.79437,0.79485,0.79437,0.7948,57000000.0
2008-04-02 09:50:00,0.79477,0.79512,0.79463,0.79471,67200000.0
2008-04-02 09:55:00,0.79484,0.79565,0.79473,0.79553,68800000.0
2008-04-02 10:00:00,0.79565,0.79571,0.79523,0.79542,62800000.0
2008-04-02 10:05:00,0.79538,0.79563,0.79517,0.79541,64000000.0
2008-04-02 10:10:00,0.79549,0.79577,0.79544,0.79555,68800000.0
2008-04-02 10:15:00,0.7955,0.79561,0.79481,0.79561,71400000.0
2008-04-02 10:20:00,0.79548,0.79572,0.79507,0.79538,69600000.0
2008-04-02 10:25:00,0.79552,0.7956,0.79486,0.79527,65400000.0
2008-04-02 10:30:00,0.79516,0.79526,0.79484,0.79501,59200000.0
2008-04-02 10:35:00,0.79512,0.79541,0.79507,0.79527,67200000.0
2008-04-02 10:40:00,0.79497,0.79537,0.79456,0.79537,67600000.0
2008-04-02 10:45:00,0.79556,0.79556,0.79499,0.7952,65400000.0
2008-04-02 10:50:00,0.79531,0.7956,0.79512,0.79551,62400000.0
2008-04-02 10:55:00,0.79562,0.79596,0.79556,0.79592,67000000.0
2008-04-02 11:00:00,0.79599,0.79628,0.79587,0.79627,65600000.0
2008-04-02 11:05:00,0.79629,0.79636,0.79582,0.79584,57600000.0
2008-04-02 11:10:00,0.79588,0.79621,0.79553,0.79592,76600000.0
2008-04-02 11:15:00,0.79596,0.79609,0.79523,0.79548,69800000.0
2008-04-02 11:20:00,0.79571,0.79597,0.79495,0.79552,72400000.0
2008-04-02 11:25:00,0.79548,0.79593,0.79535,0.79567,62400000.0
2008-04-02 11:30:00,0.79562,0.79576,0.79514,0.79534,70400000.0
2008-04-02 11:35:00,0.79528,0.79545,0.79519,0.79521,68800000.0
2008-04-02 11:40:00,0.79527,0.79532,0.79366,0.79464,62800000.0
2008-04-02 11:45:00,0.79472,0.79499,0.7942,0.79448,68800000.0
2008-04-02 11:50:00,0.79449,0.79486,0.79446,0.79483,72000000.0
2008-04-02 11:55:00,0.7946,0.79492,0.7933,0.7944,66600000.0
2008-04-02 12:00:00,0.7943,0.79458,0.79414,0.79436,70800000.0
2008-04-02 12:05:00,0.7943,0.79442,0.79389,0.79404,69800000.0
2008-04-02 12:10:00,0.7941,0.79421,0.7936,0.79421,77800000.0
2008-04-02 12:15:00,0.79417,0.79436,0.79403,0.79407,67600000.0
2008-04-02 12:20:00,0.79414,0.79459,0.79414,0.79438,67200000.0
2008-04-02 12:25:00,0.79446,0.79457,0.79416,0.79457,60800000.0
2008-04-02 12:30:00,0.79469,0.79573,0.79469,0.79565,66600000.0
2008-04-02 12:35:00,0.79568,0.79578,0.79497,0.79578,74000000.0
2008-04-02 12:40:00,0.79583,0.79592,0.795,0.79517,64000000.0
2008-04-02 12:45:00,0.79556,0.79582,0.79533,0.79533,62800000.0
2008-04-02 12:50:00,0.79493,0.79573,0.79476,0.79573,72400000.0
2008-04-02 12:55:00,0.79575,0.79618,0.79488,0.79613,62400000.0
2008-04-02 13:00:00,0.79589,0.796,0.79523,0.79578,67200000.0
2008-04-02 13:05:00,0.79593,0.79688,0.79578,0.7966,67200000.0
2008-04-02 13:10:00,0.79642,0.79712,0.79642,0.79702,58400000.0
2008-04-02 13:15:00,0.79704,0.79742,0.79704,0.79728,60800000.0
2008-04-02 13:20:00,0.79737,0.79771,0.79737,0.7975,75200000.0
2008-04-02 13:25:00,0.79725,0.79768,0.79676,0.79742,66000000.0
2008-04-02 13:30:00,0.79751,0.79822,0.79733,0.7982,104000000.0
2008-04-02 13:35:00,0.79829,0.7988,0.79829,0.79852,124200000.0
2008-04-02 13:40:00,0.79851,0.79863,0.79825,0.79826,140600000.0
2008-04-02 13:45:00,0.79823,0.79923,0.79822,0.79905,120400000.0
2008-04-02 13:50:00,0.79894,0.79913,0.79885,0.799,156200000.0
2008-04-02 13:55:00,0.79899,0.8001,0.79895,0.79949,130400000.0
2008-04-02 14:00:00,0.79942,0.79942,0.79907,0.79919,172400000.0
2008-04-02 14:05:00,0.79924,0.79972,0.79893,0.79953,150200000.0
2008-04-02 14:10:00,0.79951,0.80067,0.79915,0.79915,115200000.0
2008-04-02 14:15:00,0.79905,0.80276,0.79905,0.80275,186000000.0
2008-04-02 14:20:00,0.80265,0.80285,0.80185,0.80251,138400000.0
2008-04-02 14:25:00,0.80264,0.8029,0.80221,0.8023,108000000.0
2008-04-02 14:30:00,0.80229,0.80261,0.80175,0.80175,208000000.0
2008-04-02 14:35:00,0.80174,0.80178,0.80095,0.80163,183200000.0
2008-04-02 14:40:00,0.80137,0.80137,0.8009,0.80106,244400000.0
2008-04-02 14:45:00,0.80094,0.80096,0.80013,0.80044,153200000.0
2008-04-02 14:50:00,0.80047,0.80081,0.80028,0.80041,132800000.0
2008-04-02 14:55:00,0.80049,0.801,0.80036,0.80045,102400000.0
2008-04-02 15:00:00,0.80029,0.80035,0.79965,0.80017,153600000.0
2008-04-02 15:05:00,0.80029,0.80038,0.79911,0.79929,154600000.0
2008-04-02 15:10:00,0.79919,0.79937,0.79881,0.79881,227600000.0
2008-04-02 15:15:00,0.79884,0.79908,0.79858,0.79871,92800000.0
2008-04-02 15:20:00,0.79868,0.79939,0.79868,0.79899,164600000.0
2008-04-02 15:25:00,0.79895,0.79942,0.79802,0.79879,193800000.0
2008-04-02 15:30:00,0.7973,0.79849,0.79582,0.79675,251000000.0
2008-04-02 15:35:00,0.79665,0.79791,0.79653,0.79747,198400000.0
2008-04-02 15:40:00,0.79756,0.79775,0.79661,0.79773,206400000.0
2008-04-02 15:45:00,0.79769,0.79865,0.79725,0.79865,124800000.0
2008-04-02 15:50:00,0.79862,0.79912,0.79836,0.79907,89600000.0
2008-04-02 15:55:00,0.79907,0.79907,0.79806,0.79812,144000000.0
2008-04-02 16:00:00,0.79804,0.79827,0.79773,0.79795,238600000.0
2008-04-02 16:05:00,0.79802,0.79846,0.79786,0.79795,200200000.0
2008-04-02 16:10:00,0.79774,0.79816,0.79731,0.79763,208400000.0
2008-04-02 16:15:00,0.79775,0.79809,0.79746,0.79754,173200000.0
2008-04-02 16:20:00,0.79772,0.79802,0.79759,0.79775,200800000.0
2008-04-02 16:25:00,0.79772,0.79815,0.79738,0.79738,170800000.0
2008-04-02 16:30:00,0.79755,0.79789,0.7974,0.79765,235000000.0
2008-04-02 16:35:00,0.79767,0.79768,0.79685,0.79701,283200000.0
2008-04-02 16:40:00,0.79725,0.79761,0.79699,0.797,192400000.0
2008-04-02 16:45:00,0.79736,0.79795,0.79692,0.79754,316000000.0
2008-04-02 16:50:00,0.79756,0.79847,0.79749,0.7983,191800000.0
2008-04-02 16:55:00,0.7985,0.8006,0.7985,0.80051,196400000.0
2008-04-02 17:00:00,0.80032,0.80032,0.79959,0.80019,232800000.0
2008-04-02 17:05:00,0.80014,0.80021,0.79949,0.79994,183200000.0
2008-04-02 17:10:00,0.80019,0.80108,0.80015,0.80108,146000000.0
2008-04-02 17:15:00,0.80117,0.80138,0.80029,0.80075,104800000.0
2008-04-02 17:20:00,0.80085,0.80118,0.80051,0.80056,123200000.0
2008-04-02 17:25:00,0.80045,0.8006,0.80029,0.8006,199800000.0
2008-04-02 17:30:00,0.80071,0.80082,0.80032,0.80035,372000000.0
2008-04-02 17:35:00,0.80047,0.80087,0.80043,0.80071,205600000.0
2008-04-02 17:40:00,0.80075,0.80075,0.8001,0.80038,228000000.0
2008-04-02 17:45:00,0.80037,0.80097,0.80001,0.80074,306000000.0
2008-04-02 17:50:00,0.8007,0.8007,0.8002,0.80066,261400000.0
2008-04-02 17:55:00,0.80056,0.80137,0.80056,0.80137,267200000.0
2008-04-02 18:00:00,0.80156,0.80241,0.80156,0.80195,234000000.0
2008-04-02 18:05:00,0.80185,0.8019,0.80155,0.80159,322000000.0
2008-04-02 18:10:00,0.80165,0.80188,0.80151,0.80156,130600000.0
2008-04-02 18:15:00,0.80134,0.80134,0.80062,0.80102,226000000.0
2008-04-02 18:20:00,0.801,0.80116,0.8004,0.80105,232400000.0
2008-04-02 18:25:00,0.80104,0.80105,0.80023,0.80063,146000000.0
2008-04-02 18:30:00,0.80085,0.8009,0.80004,0.80053,207400000.0
2008-04-02 18:35:00,0.80077,0.80089,0.80033,0.80033,175200000.0
2008-04-02 18:40:00,0.8003,0.80042,0.79961,0.8003,178000000.0
2008-04-02 18:45:00,0.80031,0.80031,0.79938,0.79993,136000000.0
2008-04-02 18:50:00,0.80001,0.80003,0.79763,0.79806,145800000.0
2008-04-02 18:55:00,0.79868,0.79888,0.79777,0.79853,146000000.0
2008-04-02 19:00:00,0.79852,0.79938,0.79801,0.79913,135000000.0
2008-04-02 19:05:00,0.79912,0.79922,0.7983,0.79855,253000000.0
2008-04-02 19:10:00,0.79852,0.7987,0.7982,0.79851,123200000.0
2008-04-02 19:15:00,0.7985,0.7985,0.79722,0.79802,83600000.0
2008-04-02 19:20:00,0.79794,0.79841,0.79786,0.79828,118000000.0
2008-04-02 19:25:00,0.79805,0.79825,0.79751,0.79752,182800000.0
2008-04-02 19:30:00,0.79745,0.79764,0.79674,0.79696,85800000.0
2008-04-02 19:35:00,0.79702,0.79742,0.79701,0.79707,108800000.0
2008-04-02 19:40:00,0.79697,0.79813,0.79697,0.79801,94000000.0
2008-04-02 19:45:00,0.79797,0.79827,0.79757,0.79798,94400000.0
2008-04-02 19:50:00,0.7982,0.79837,0.79756,0.79768,75600000.0
2008-04-02 19:55:00,0.79825,0.79846,0.79776,0.79776,60800000.0
2008-04-02 20:00:00,0.79785,0.79785,0.79662,0.79756,73600000.0
2008-04-02 20:05:00,0.79782,0.79856,0.79781,0.79856,79200000.0
2008-04-02 20:10:00,0.79871,0.79919,0.79836,0.79884,87200000.0
2008-04-02 20:15:00,0.7988,0.79897,0.79865,0.79868,73600000.0
2008-04-02 20:20:00,0.79869,0.79869,0.79751,0.79751,78800000.0
2008-04-02 20:25:00,0.79737,0.79808,0.79728,0.79786,72000000.0
2008-04-02 20:30:00,0.79794,0.79797,0.79726,0.79726,54400000.0
2008-04-02 20:35:00,0.79749,0.79772,0.7973,0.79763,59600000.0
2008-04-02 20:40:00,0.79774,0.79788,0.79763,0.79778,67200000.0
2008-04-02 20:45:00,0.79768,0.79804,0.79753,0.79753,76600000.0
2008-04-02 20:50:00,0.79751,0.79756,0.79717,0.79732,64000000.0
2008-04-02 20:55:00,0.79735,0.79756,0.79669,0.79728,78400000.0
2008-04-02 21:00:00,0.79706,0.79723,0.79587,0.79587,64000000.0
2008-04-02 21:05:00,0.79565,0.79647,0.79517,0.79576,73600000.0
2008-04-02 21:10:00,0.79574,0.79653,0.79569,0.79631,64400000.0
2008-04-02 21:15:00,0.79622,0.79622,0.79576,0.79613,47400000.0
2008-04-02 21:20:00,0.79606,0.79623,0.7959,0.79611,62800000.0
2008-04-02 21:25:00,0.79609,0.79674,0.79606,0.79669,61200000.0
2008-04-02 21:30:00,0.79662,0.79703,0.7958,0.79671,72000000.0
2008-04-02 21:35:00,0.79664,0.79665,0.79562,0.79596,69200000.0
2008-04-02 21:40:00,0.79595,0.79625,0.79576,0.79616,73600000.0
2008-04-02 21:45:00,0.79619,0.79624,0.79532,0.79624,70400000.0
2008-04-02 21:50:00,0.79628,0.79701,0.79628,0.79689,57600000.0
2008-04-02 21:55:00,0.79696,0.79732,0.79695,0.79718,120000000.0
2008-04-02 22:00:00,0.797,0.79709,0.79673,0.79687,85600000.0
2008-04-02 22:05:00,0.79692,0.79707,0.79668,0.79673,103400000.0
2008-04-02 22:10:00,0.79681,0.79707,0.79665,0.79705,80400000.0
2008-04-02 22:15:00,0.79682,0.79707,0.79618,0.79632,62800000.0
2008-04-02 22:20:00,0.7964,0.79702,0.79637,0.79694,64400000.0
2008-04-02 22:25:00,0.79694,0.79708,0.79658,0.79694,84600000.0
2008-04-02 22:30:00,0.79693,0.79722,0.7964,0.79673,91200000.0
2008-04-02 22:35:00,0.79674,0.79694,0.79638,0.79662,89200000.0
2008-04-02 22:40:00,0.7968,0.79681,0.79612,0.79612,66000000.0
2008-04-02 22:45:00,0.79615,0.79652,0.79585,0.79637,75200000.0
2008-04-02 22:50:00,0.79648,0.79648,0.79581,0.7963,62800000.0
2008-04-02 22:55:00,0.79643,0.79652,0.79574,0.79592,72000000.0
2008-04-02 23:00:00,0.79596,0.79605,0.79572,0.79593,86400000.0
2008-04-02 23:05:00,0.79588,0.79633,0.79576,0.79622,67200000.0
2008-04-02 23:10:00,0.79623,0.79641,0.79578,0.7959,64000000.0
2008-04-02 23:15:00,0.79589,0.79592,0.7953,0.79575,73000000.0
2008-04-02 23:20:00,0.79545,0.79588,0.79453,0.79562,59000000.0
2008-04-02 23:25:00,0.79557,0.79557,0.79524,0.79534,64400000.0
2008-04-02 23:30:00,0.79522,0.79547,0.79426,0.79546,49600000.0
2008-04-02 23:35:00,0.79543,0.79553,0.79507,0.79511,68800000.0
2008-04-02 23:40:00,0.79516,0.7955,0.7951,0.79523,57600000.0
2008-04-02 23:45:00,0.79507,0.79562,0.79507,0.79555,58000000.0
2008-04-02 23:50:00,0.7955,0.79576,0.79487,0.79498,69400000.0
2008-04-02 23:55:00,0.79501,0.79556,0.79448,0.79552,83000000.0
2008-04-03 00:00:00,0.7957,0.79588,0.79492,0.79502,67200000.0
2008-04-03 00:05:00,0.79566,0.79592,0.79476,0.79476,65600000.0
2008-04-03 00:10:00,0.79493,0.79521,0.79485,0.79492,53200000.0
2008-04-03 00:15:00,0.79443,0.79474,0.79433,0.79464,68800000.0
2008-04-03 00:20:00,0.79468,0.79485,0.7946,0.79485,61200000.0
2008-04-03 00:25:00,0.79488,0.79489,0.79448,0.79482,54400000.0
2008-04-03 00:30:00,0.79476,0.79488,0.79463,0.79473,81600000.0
2008-04-03 00:35:00,0.79482,0.79488,0.79452,0.79463,54200000.0
2008-04-03 00:40:00,0.79461,0.79463,0.79392,0.79412,70400000.0
2008-04-03 00:45:00,0.79431,0.79459,0.79424,0.79428,69200000.0
2008-04-03 00:50:00,0.79431,0.79491,0.79431,0.79491,58000000.0
2008-04-03 00:55:00,0.79472,0.795,0.79398,0.79493,64800000.0
2008-04-03 01:00:00,0.79484,0.79484,0.7939,0.79425,69200000.0
2008-04-03 01:05:00,0.79462,0.79502,0.79438,0.79475,60800000.0
2008-04-03 01:10:00,0.79435,0.79484,0.79412,0.79473,43200000.0
2008-04-03 01:15:00,0.7947,0.79492,0.79466,0.79488,69800000.0
2008-04-03 01:20:00,0.79506,0.79566,0.79505,0.79566,62400000.0
2008-04-03 01:25:00,0.79568,0.7957,0.79491,0.79541,73000000.0
2008-04-03 01:30:00,0.79542,0.79587,0.79512,0.79546,62200000.0
2008-04-03 01:35:00,0.79547,0.79576,0.79464,0.79563,74000000.0
2008-04-03 01:40:00,0.79557,0.79565,0.79526,0.79526,68200000.0
2008-04-03 01:45:00,0.79529,0.79539,0.79495,0.79527,67200000.0
2008-04-03 01:50:00,0.79528,0.7954,0.79515,0.79526,43200000.0
2008-04-03 01:55:00,0.79538,0.79541,0.79467,0.79528,83200000.0
2008-04-03 02:00:00,0.79505,0.79531,0.79477,0.79521,71400000.0
2008-04-03 02:05:00,0.79505,0.79567,0.79465,0.79554,67600000.0
2008-04-03 02:10:00,0.79558,0.79558,0.7948,0.79524,67200000.0
2008-04-03 02:15:00,0.7952,0.7952,0.79492,0.7952,62400000.0
2008-04-03 02:20:00,0.79524,0.79546,0.79414,0.79455,66200000.0
2008-04-03 02:25:00,0.79484,0.79492,0.79397,0.79445,45200000.0
2008-04-03 02:30:00,0.79487,0.79502,0.79461,0.79475,65000000.0
2008-04-03 02:35:00,0.79482,0.79511,0.79441,0.79448,52200000.0
2008-04-03 02:40:00,0.79427,0.79467,0.79412,0.79445,67200000.0
2008-04-03 02:45:00,0.79458,0.79463,0.79342,0.79406,73600000.0
2008-04-03 02:50:00,0.79402,0.79463,0.794,0.79455,58400000.0
2008-04-03 02:55:00,0.79448,0.79495,0.79434,0.79495,64400000.0
2008-04-03 03:00:00,0.79507,0.7955,0.79493,0.79536,78200000.0
2008-04-03 03:05:00,0.79525,0.79543,0.79488,0.79534,59200000.0
2008-04-03 03:10:00,0.79479,0.79545,0.79479,0.7952,69200000.0
2008-04-03 03:15:00,0.79499,0.79519,0.79448,0.79502,65600000.0
2008-04-03 03:20:00,0.79511,0.79548,0.79481,0.79544,57600000.0
2008-04-03 03:25:00,0.7952,0.79546,0.79481,0.79506,49600000.0
2008-04-03 03:30:00,0.79536,0.79536,0.79506,0.79516,68800000.0
2008-04-03 03:35:00,0.79455,0.79551,0.79455,0.79536,53200000.0
2008-04-03 03:40:00,0.79537,0.79557,0.7949,0.79533,59200000.0
2008-04-03 03:45:00,0.79548,0.79565,0.79483,0.7953,61200000.0
2008-04-03 03:50:00,0.79562,0.79571,0.7952,0.79568,59600000.0
2008-04-03 03:55:00,0.79565,0.79622,0.79492,0.79612,62400000.0
2008-04-03 04:00:00,0.79593,0.79622,0.79571,0.79606,74000000.0
2008-04-03 04:05:00,0.79603,0.79604,0.79512,0.79531,57600000.0
2008-04-03 04:10:00,0.79543,0.79607,0.79413,0.79553,50400000.0
2008-04-03 04:15:00,0.79595,0.79601,0.79542,0.7959,68600000.0
2008-04-03 04:20:00,0.79588,0.79593,0.79554,0.79563,66000000.0
2008-04-03 04:25:00,0.79557,0.7956,0.79509,0.79521,67200000.0
2008-04-03 04:30:00,0.79526,0.79527,0.79437,0.79437,62800000.0
2008-04-03 04:35:00,0.7948,0.79492,0.7941,0.79477,69200000.0
2008-04-03 04:40:00,0.79482,0.79499,0.79398,0.79473,65600000.0
2008-04-03 04:45:00,0.79444,0.79551,0.79444,0.79551,64000000.0
2008-04-03 04:50:00,0.79548,0.7963,0.79446,0.79532,58000000.0
2008-04-03 04:55:00,0.79583,0.79615,0.7955,0.79605,70800000.0
2008-04-03 05:00:00,0.79558,0.79632,0.79558,0.79629,60200000.0
2008-04-03 05:05:00,0.79632,0.79653,0.79613,0.7962,66800000.0
2008-04-03 05:10:00,0.79606,0.79627,0.7957,0.79625,70400000.0
2008-04-03 05:15:00,0.79639,0.79664,0.79622,0.79641,62600000.0
2008-04-03 05:20:00,0.79635,0.79647,0.79586,0.79586,63400000.0
2008-04-03 05:25:00,0.79591,0.79635,0.79588,0.79632,67000000.0
2008-04-03 05:30:00,0.79628,0.79635,0.79589,0.79594,69200000.0
2008-04-03 05:35:00,0.79596,0.79638,0.79584,0.7959,67200000.0
2008-04-03 05:40:00,0.79628,0.79648,0.79618,0.79645,47400000.0
2008-04-03 05:45:00,0.79586,0.79675,0.79547,0.79616,65400000.0
2008-04-03 05:50:00,0.79636,0.79697,0.79636,0.7969,52800000.0
2008-04-03 05:55:00,0.79634,0.79701,0.7962,0.79661,73400000.0
2008-04-03 06:00:00,0.79666,0.79703,0.79641,0.79694,67600000.0
2008-04-03 06:05:00,0.79617,0.7971,0.79617,0.7971,63800000.0
2008-04-03 06:10:00,0.79715,0.79793,0.79715,0.79771,57600000.0
2008-04-03 06:15:00,0.79782,0.79782,0.79735,0.79753,56000000.0
2008-04-03 06:20:00,0.79758,0.79798,0.79726,0.79798,70400000.0
2008-04-03 06:25:00,0.79795,0.79815,0.79705,0.79797,62800000.0
2008-04-03 06:30:00,0.79784,0.79844,0.79743,0.79812,70600000.0
2008-04-03 06:35:00,0.79817,0.79827,0.79777,0.79796,70400000.0
2008-04-03 06:40:00,0.79802,0.79835,0.79769,0.79779,61800000.0
2008-04-03 06:45:00,0.79798,0.79829,0.79768,0.79802,61200000.0
2008-04-03 06:50:00,0.79826,0.79838,0.79774,0.79808,68800000.0
2008-04-03 06:55:00,0.79822,0.79829,0.79792,0.79804,74600000.0
2008-04-03 07:00:00,0.79817,0.79855,0.79813,0.79833,59200000.0
2008-04-03 07:05:00,0.79842,0.79858,0.79811,0.79854,60200000.0
2008-04-03 07:10:00,0.79861,0.79865,0.79797,0.79797,68800000.0
2008-04-03 07:15:00,0.79749,0.79849,0.79749,0.79836,70400000.0
2008-04-03 07:20:00,0.79814,0.79837,0.79804,0.79827,60800000.0
2008-04-03 07:25:00,0.79829,0.79842,0.79741,0.79842,72000000.0
2008-04-03 07:30:00,0.79847,0.79878,0.79825,0.79878,64000000.0
2008-04-03 07:35:00,0.79893,0.79919,0.79874,0.79907,65600000.0
2008-04-03 07:40:00,0.79924,0.79925,0.79832,0.79832,67200000.0
2008-04-03 07:45:00,0.79821,0.79837,0.79813,0.79825,67200000.0
2008-04-03 07:50:00,0.79816,0.79823,0.79791,0.79813,61400000.0
2008-04-03 07:55:00,0.79837,0.7986,0.79772,0.79856,67000000.0
2008-04-03 08:00:00,0.79877,0.7988,0.79786,0.79862,68800000.0
2008-04-03 08:05:00,0.79869,0.79957,0.79869,0.79957,73600000.0
2008-04-03 08:10:00,0.79956,0.79956,0.79858,0.79885,64000000.0
2008-04-03 08:15:00,0.79881,0.79881,0.79818,0.79847,61800000.0
2008-04-03 08:20:00,0.7985,0.79973,0.7985,0.79948,65000000.0
2008-04-03 08:25:00,0.7996,0.80048,0.7996,0.80012,64400000.0
2008-04-03 08:30:00,0.80018,0.80033,0.79982,0.80029,68800000.0
2008-04-03 08:35:00,0.80013,0.80026,0.79959,0.80013,56000000.0
2008-04-03 08:40:00,0.80012,0.80058,0.79951,0.80033,58000000.0
2008-04-03 08:45:00,0.80017,0.80041,0.7998,0.7999,67000000.0
2008-04-03 08:50:00,0.79991,0.79998,0.79867,0.79972,73600000.0
2008-04-03 08:55:00,0.79971,0.80042,0.79971,0.80037,67200000.0
2008-04-03 09:00:00,0.80042,0.80058,0.80005,0.80014,67600000.0
2008-04-03 09:05:00,0.8002,0.80048,0.79995,0.79998,80000000.0
2008-04-03 09:10:00,0.80002,0.80004,0.7993,0.7993,64000000.0
2008-04-03 09:15:00,0.79929,0.8,0.79922,0.7999,73600000.0
2008-04-03 09:20:00,0.7999,0.80046,0.79989,0.80025,66000000.0
2008-04-03 09:25:00,0.80032,0.80037,0.8,0.80019,70400000.0
2008-04-03 09:30:00,0.80021,0.80052,0.79881,0.7991,75200000.0
2008-04-03 09:35:00,0.79925,0.79926,0.79817,0.79838,66000000.0
2008-04-03 09:40:00,0.79835,0.79905,0.79808,0.79832,64000000.0
2008-04-03 09:45:00,0.79833,0.79895,0.79833,0.79866,57600000.0
2008-04-03 09:50:00,0.79873,0.79878,0.79805,0.79832,67200000.0
2008-04-03 09:55:00,0.79855,0.79879,0.79809,0.79836,68800000.0
2008-04-03 10:00:00,0.79837,0.79931,0.79833,0.79925,62400000.0
2008-04-03 10:05:00,0.79929,0.79944,0.79899,0.79922,64000000.0
2008-04-03 10:10:00,0.79938,0.7999,0.79938,0.7994,68800000.0
2008-04-03 10:15:00,0.79947,0.79983,0.79943,0.79966,71800000.0
2008-04-03 10:20:00,0.79964,0.79977,0.79888,0.79961,68800000.0
2008-04-03 10:25:00,0.79978,0.80014,0.7997,0.80009,65600000.0
2008-04-03 10:30:00,0.79966,0.79966,0.79868,0.79921,59000000.0
2008-04-03 10:35:00,0.79934,0.80012,0.79893,0.80008,67000000.0
2008-04-03 10:40:00,0.80009,0.80091,0.79979,0.80091,67200000.0
2008-04-03 10:45:00,0.80095,0.80097,0.80062,0.80065,66000000.0
2008-04-03 10:50:00,0.80062,0.80092,0.79976,0.80092,62800000.0
2008-04-03 10:55:00,0.80122,0.80219,0.80105,0.80155,67200000.0
2008-04-03 11:00:00,0.80171,0.80184,0.80046,0.80046,65600000.0
2008-04-03 11:05:00,0.80045,0.80079,0.8003,0.8003,57600000.0
2008-04-03 11:10:00,0.80011,0.8004,0.7998,0.80036,77200000.0
2008-04-03 11:15:00,0.80008,0.80025,0.79991,0.80025,69800000.0
2008-04-03 11:20:00,0.80023,0.80032,0.79934,0.80017,72400000.0
2008-04-03 11:25:00,0.80015,0.80021,0.79986,0.80019,62400000.0
2008-04-03 11:30:00,0.79978,0.80019,0.79952,0.80014,70800000.0
2008-04-03 11:35:00,0.80006,0.80045,0.79981,0.80041,69200000.0
2008-04-03 11:40:00,0.80051,0.80144,0.8004,0.80143,62400000.0
2008-04-03 11:45:00,0.80142,0.80143,0.80083,0.80099,68800000.0
2008-04-03 11:50:00,0.80091,0.8012,0.80053,0.8012,72400000.0
2008-04-03 11:55:00,0.80111,0.80136,0.80026,0.80113,67000000.0
2008-04-03 12:00:00,0.8011,0.80119,0.80028,0.8008,69800000.0
2008-04-03 12:05:00,0.8006,0.80076,0.79976,0.79978,70200000.0
2008-04-03 12:10:00,0.79974,0.79974,0.7988,0.7988,77800000.0
2008-04-03 12:15:00,0.79856,0.79885,0.79848,0.79876,67200000.0
2008-04-03 12:20:00,0.79875,0.79911,0.79836,0.79911,67600000.0
2008-04-03 12:25:00,0.79935,0.80037,0.79935,0.80028,60600000.0
2008-04-03 12:30:00,0.80022,0.80081,0.80017,0.80056,67200000.0
2008-04-03 12:35:00,0.80051,0.80125,0.80038,0.80125,73000000.0
2008-04-03 12:40:00,0.80111,0.80126,0.80037,0.80037,64000000.0
2008-04-03 12:45:00,0.80041,0.80055,0.79977,0.8002,61800000.0
2008-04-03 12:50:00,0.80018,0.801,0.80007,0.80077,72400000.0
2008-04-03 12:55:00,0.80066,0.80096,0.79971,0.80094,61800000.0
2008-04-03 13:00:00,0.80091,0.80106,0.80045,0.80069,67600000.0
2008-04-03 13:05:00,0.80076,0.80113,0.80053,0.80058,67200000.0
2008-04-03 13:10:00,0.80044,0.80146,0.80009,0.8014,57600000.0
2008-04-03 13:15:00,0.80133,0.80133,0.8007,0.80095,60800000.0
2008-04-03 13:20:00,0.8009,0.8009,0.79996,0.79996,74000000.0
2008-04-03 13:25:00,0.80001,0.80061,0.79994,0.80033,65600000.0
2008-04-03 13:30:00,0.80062,0.80108,0.80025,0.80037,104000000.0
2008-04-03 13:35:00,0.80048,0.80048,0.79942,0.79942,124800000.0
2008-04-03 13:40:00,0.79931,0.80032,0.79928,0.79984,141200000.0
2008-04-03 13:45:00,0.79985,0.80026,0.79979,0.80017,122000000.0
2008-04-03 13:50:00,0.80025,0.80026,0.79965,0.79967,157200000.0
2008-04-03 13:55:00,0.79959,0.79983,0.79925,0.79925,129600000.0
2008-04-03 14:00:00,0.79928,0.79942,0.79887,0.79936,172000000.0
2008-04-03 14:05:00,0.79936,0.79949,0.79877,0.79882,149600000.0
2008-04-03 14:10:00,0.79885,0.79912,0.79861,0.79912,115200000.0
2008-04-03 14:15:00,0.79887,0.79919,0.79886,0.79914,186400000.0
2008-04-03 14:20:00,0.79922,0.79934,0.79875,0.79884,138000000.0
2008-04-03 14:25:00,0.79908,0.79929,0.79878,0.79893,107600000.0
2008-04-03 14:30:00,0.7984,0.7984,0.79645,0.79663,207400000.0
2008-04-03 14:35:00,0.79607,0.79607,0.79521,0.79593,183200000.0
2008-04-03 14:40:00,0.79611,0.79683,0.79593,0.79593,244400000.0
2008-04-03 14:45:00,0.79561,0.79561,0.79438,0.79438,152400000.0
2008-04-03 14:50:00,0.79419,0.79423,0.79322,0.79322,133200000.0
2008-04-03 14:55:00,0.79332,0.79518,0.79332,0.79518,103200000.0
2008-04-03 15:00:00,0.79522,0.79525,0.79443,0.79443,154000000.0
2008-04-03 15:05:00,0.79458,0.79468,0.79287,0.79287,155200000.0
2008-04-03 15:10:00,0.79257,0.79267,0.79223,0.79223,227800000.0
2008-04-03 15:15:00,0.79225,0.79225,0.79154,0.79154,92200000.0
2008-04-03 15:20:00,0.79165,0.79217,0.79141,0.79201,164800000.0
2008-04-03 15:25:00,0.79195,0.79207,0.7909,0.79207,193400000.0
2008-04-03 15:30:00,0.79126,0.79401,0.79094,0.79401,252400000.0
2008-04-03 15:35:00,0.79397,0.79419,0.79318,0.79328,199200000.0
2008-04-03 15:40:00,0.79342,0.79361,0.79273,0.79273,205600000.0
2008-04-03 15:45:00,0.79261,0.79349,0.79261,0.79349,124800000.0
2008-04-03 15:50:00,0.79348,0.79407,0.79321,0.79387,89600000.0
2008-04-03 15:55:00,0.79379,0.79413,0.79345,0.79355,144000000.0
2008-04-03 16:00:00,0.79405,0.79598,0.79405,0.79521,239000000.0
2008-04-03 16:05:00,0.79513,0.79613,0.79491,0.796,200000000.0
2008-04-03 16:10:00,0.79562,0.79564,0.79524,0.79529,208400000.0
2008-04-03 16:15:00,0.79515,0.79515,0.79451,0.79457,172200000.0
2008-04-03 16:20:00,0.79454,0.79454,0.79377,0.79388,199600000.0
2008-04-03 16:25:00,0.79364,0.79383,0.79329,0.79375,172000000.0
2008-04-03 16:30:00,0.79355,0.79375,0.79333,0.79375,237200000.0
2008-04-03 16:35:00,0.79386,0.79406,0.7933,0.7933,281000000.0
2008-04-03 16:40:00,0.79325,0.79411,0.79323,0.79375,192000000.0
2008-04-03 16:45:00,0.79383,0.79392,0.79333,0.79371,318000000.0
2008-04-03 16:50:00,0.79366,0.79388,0.79308,0.79308,192200000.0
2008-04-03 16:55:00,0.79305,0.7935,0.79305,0.79326,197600000.0
2008-04-03 17:00:00,0.79341,0.79391,0.79329,0.79386,233200000.0
2008-04-03 17:05:00,0.79386,0.79392,0.79347,0.79355,182800000.0
2008-04-03 17:10:00,0.7934,0.7936,0.79243,0.79267,146200000.0
2008-04-03 17:15:00,0.79273,0.79289,0.79224,0.79289,104000000.0
2008-04-03 17:20:00,0.79285,0.79285,0.79112,0.79138,124400000.0
2008-04-03 17:25:00,0.79128,0.79136,0.79022,0.79069,199400000.0
2008-04-03 17:30:00,0.79093,0.79142,0.79062,0.79078,372200000.0
2008-04-03 17:35:00,0.79076,0.79082,0.79039,0.7905,205200000.0
2008-04-03 17:40:00,0.79051,0.79091,0.79034,0.79085,227000000.0
2008-04-03 17:45:00,0.79112,0.79215,0.79096,0.79182,306400000.0
2008-04-03 17:50:00,0.79188,0.79221,0.79173,0.79216,261400000.0
2008-04-03 17:55:00,0.79211,0.79226,0.79171,0.79201,268800000.0
2008-04-03 18:00:00,0.79224,0.79233,0.79189,0.79211,234400000.0
2008-04-03 18:05:00,0.79227,0.79288,0.79227,0.79248,320800000.0
2008-04-03 18:10:00,0.79236,0.79236,0.79197,0.7923,131600000.0
2008-04-03 18:15:00,0.79234,0.79249,0.79175,0.79197,227600000.0
2008-04-03 18:20:00,0.79202,0.79217,0.79157,0.79159,232400000.0
2008-04-03 18:25:00,0.7916,0.79195,0.79131,0.79175,145000000.0
2008-04-03 18:30:00,0.79172,0.79205,0.79171,0.79205,207800000.0
2008-04-03 18:35:00,0.79215,0.79255,0.79215,0.79247,176000000.0
2008-04-03 18:40:00,0.7926,0.79272,0.79236,0.79249,178200000.0
2008-04-03 18:45:00,0.79238,0.79328,0.7915,0.79323,135800000.0
2008-04-03 18:50:00,0.79329,0.79342,0.79255,0.79297,145600000.0
2008-04-03 18:55:00,0.79299,0.79354,0.79297,0.79346,145600000.0
2008-04-03 19:00:00,0.79349,0.79349,0.79301,0.79328,134400000.0
2008-04-03 19:05:00,0.79336,0.79342,0.79285,0.79306,252600000.0
2008-04-03 19:10:00,0.7931,0.79349,0.79293,0.79347,123000000.0
2008-04-03 19:15:00,0.79343,0.79365,0.79276,0.79358,82400000.0
2008-04-03 19:20:00,0.79346,0.7935,0.79307,0.7933,117600000.0
2008-04-03 19:25:00,0.79345,0.79416,0.79345,0.79416,181200000.0
2008-04-03 19:30:00,0.79412,0.79412,0.79345,0.79358,86400000.0
2008-04-03 19:35:00,0.79355,0.79396,0.79355,0.7937,108200000.0
2008-04-03 19:40:00,0.79335,0.79389,0.79315,0.79365,93600000.0
2008-04-03 19:45:00,0.79336,0.79405,0.793,0.79405,94800000.0
2008-04-03 19:50:00,0.79398,0.79428,0.79369,0.79428,75200000.0
2008-04-03 19:55:00,0.79427,0.79441,0.79386,0.79396,60800000.0
2008-04-03 20:00:00,0.79398,0.79425,0.79321,0.79418,73000000.0
2008-04-03 20:05:00,0.79435,0.79445,0.79397,0.79412,78400000.0
2008-04-03 20:10:00,0.79401,0.79432,0.79371,0.79432,86800000.0
2008-04-03 20:15:00,0.79445,0.7945,0.79389,0.7941,73600000.0
2008-04-03 20:20:00,0.7944,0.79447,0.79372,0.79407,79200000.0
2008-04-03 20:25:00,0.79431,0.79437,0.7935,0.79407,72400000.0
2008-04-03 20:30:00,0.79402,0.7946,0.79398,0.79453,62800000.0
2008-04-03 20:35:00,0.7945,0.7947,0.7937,0.79427,67200000.0
2008-04-03 20:40:00,0.79393,0.79393,0.79317,0.79329,67600000.0
2008-04-03 20:45:00,0.79321,0.79346,0.79321,0.79345,77200000.0
2008-04-03 20:50:00,0.79357,0.79395,0.79357,0.7938,64000000.0
2008-04-03 20:55:00,0.79375,0.79407,0.79243,0.79388,77800000.0
2008-04-03 21:00:00,0.79359,0.79431,0.7931,0.79428,64000000.0
2008-04-03 21:05:00,0.79355,0.79474,0.79333,0.79439,74000000.0
2008-04-03 21:10:00,0.79446,0.79446,0.7932,0.79348,64400000.0
2008-04-03 21:15:00,0.79348,0.79348,0.79292,0.7931,48400000.0
2008-04-03 21:20:00,0.79312,0.79364,0.79251,0.79352,62400000.0
2008-04-03 21:25:00,0.79337,0.79342,0.7926,0.79314,60200000.0
2008-04-03 21:30:00,0.79301,0.79317,0.79204,0.79293,72400000.0
2008-04-03 21:35:00,0.79256,0.79348,0.7924,0.79331,68200000.0
2008-04-03 21:40:00,0.79328,0.79364,0.79321,0.79361,73400000.0
2008-04-03 21:45:00,0.79381,0.79381,0.79316,0.79339,70400000.0
2008-04-03 21:50:00,0.79336,0.79336,0.79267,0.79267,57600000.0
2008-04-03 21:55:00,0.79286,0.7935,0.79286,0.79345,120400000.0
2008-04-03 22:00:00,0.79335,0.79367,0.79329,0.79358,85600000.0
2008-04-03 22:05:00,0.79346,0.79346,0.79297,0.79329,104400000.0
2008-04-03 22:10:00,0.793,0.79368,0.79263,0.7934,79400000.0
2008-04-03 22:15:00,0.79243,0.79344,0.79243,0.79302,62400000.0
2008-04-03 22:20:00,0.79301,0.79308,0.7926,0.7926,64400000.0
2008-04-03 22:25:00,0.79315,0.79336,0.79293,0.79293,85000000.0
2008-04-03 22:30:00,0.79291,0.79291,0.79248,0.7925,91200000.0
2008-04-03 22:35:00,0.79242,0.79269,0.79152,0.79249,88400000.0
2008-04-03 22:40:00,0.79247,0.79247,0.79158,0.79224,65600000.0
2008-04-03 22:45:00,0.79226,0.79309,0.79215,0.79304,75200000.0
2008-04-03 22:50:00,0.79326,0.79341,0.79279,0.79279,64000000.0
2008-04-03 22:55:00,0.79316,0.79316,0.79237,0.79307,53800000.0
2008-04-03 23:00:00,0.79278,0.79286,0.7925,0.79286,85800000.0
2008-04-03 23:05:00,0.7925,0.793,0.79225,0.79299,70400000.0
2008-04-03 23:10:00,0.79304,0.79304,0.79229,0.79263,64000000.0
2008-04-03 23:15:00,0.79228,0.79228,0.79145,0.79155,73600000.0
2008-04-03 23:20:00,0.79146,0.79179,0.79043,0.79179,59200000.0
2008-04-03 23:25:00,0.79191,0.79207,0.79108,0.79179,64400000.0
2008-04-03 23:30:00,0.79184,0.7924,0.79105,0.7924,84600000.0
2008-04-03 23:35:00,0.79238,0.79252,0.79192,0.79227,68600000.0
2008-04-03 23:40:00,0.79245,0.7929,0.79197,0.79218,68000000.0
2008-04-03 23:45:00,0.79231,0.79283,0.79225,0.79242,57000000.0
2008-04-03 23:50:00,0.79236,0.79255,0.79177,0.79206,68200000.0
2008-04-03 23:55:00,0.79205,0.79205,0.79083,0.79169,83000000.0
2008-04-04 00:00:00,0.79174,0.79193,0.79156,0.79165,76800000.0
2008-04-04 00:05:00,0.79194,0.79219,0.79171,0.79178,57600000.0
2008-04-04 00:10:00,0.79201,0.79206,0.79149,0.79183,60200000.0
2008-04-04 00:15:00,0.79111,0.79213,0.79111,0.79208,68800000.0
2008-04-04 00:20:00,0.79213,0.79214,0.79137,0.79179,60800000.0
2008-04-04 00:25:00,0.79136,0.79158,0.79126,0.7913,21800000.0
2008-04-04 00:30:00,0.79172,0.7923,0.79155,0.79218,81000000.0
2008-04-04 00:35:00,0.79237,0.79255,0.79198,0.79237,54800000.0
2008-04-04 00:40:00,0.79257,0.79295,0.79248,0.79295,70400000.0
2008-04-04 00:45:00,0.79267,0.79299,0.79264,0.79276,68200000.0
2008-04-04 00:50:00,0.79296,0.79341,0.79296,0.7933,58000000.0
2008-04-04 00:55:00,0.79334,0.79356,0.79282,0.79356,51600000.0
2008-04-04 01:00:00,0.79383,0.79397,0.79344,0.79344,69200000.0
2008-04-04 01:05:00,0.79343,0.79353,0.79289,0.79341,67600000.0
2008-04-04 01:10:00,0.79348,0.79371,0.79292,0.79351,59600000.0
2008-04-04 01:15:00,0.79359,0.79363,0.79344,0.79344,70200000.0
2008-04-04 01:20:00,0.79346,0.79395,0.79305,0.79369,62800000.0
2008-04-04 01:25:00,0.79345,0.79422,0.79317,0.79415,73000000.0
2008-04-04 01:30:00,0.79356,0.7945,0.79356,0.79444,62400000.0
2008-04-04 01:35:00,0.79424,0.79431,0.79308,0.79403,73600000.0
2008-04-04 01:40:00,0.79398,0.79442,0.7939,0.79441,68600000.0
2008-04-04 01:45:00,0.79366,0.79453,0.79366,0.79427,68000000.0
2008-04-04 01:50:00,0.79423,0.79429,0.79264,0.79375,59200000.0
2008-04-04 01:55:00,0.79395,0.79396,0.79334,0.79395,64000000.0
2008-04-04 02:00:00,0.79386,0.79415,0.79369,0.79372,72000000.0
2008-04-04 02:05:00,0.7937,0.79372,0.79309,0.79331,69200000.0
2008-04-04 02:10:00,0.79336,0.79336,0.79256,0.79279,67600000.0
2008-04-04 02:15:00,0.79318,0.79332,0.79262,0.7927,62400000.0
2008-04-04 02:20:00,0.79264,0.79305,0.79264,0.79291,65600000.0
2008-04-04 02:25:00,0.79289,0.793,0.79191,0.79286,56000000.0
2008-04-04 02:30:00,0.793,0.79307,0.79254,0.79283,65600000.0
2008-04-04 02:35:00,0.79252,0.79263,0.79148,0.79156,53200000.0
2008-04-04 02:40:00,0.79143,0.79195,0.79128,0.79168,67200000.0
2008-04-04 02:45:00,0.79198,0.79248,0.79153,0.79236,74000000.0
2008-04-04 02:50:00,0.79216,0.79276,0.79178,0.7927,57600000.0
2008-04-04 02:55:00,0.79247,0.79276,0.79247,0.79259,64000000.0
2008-04-04 03:00:00,0.79265,0.79275,0.79226,0.7925,78400000.0
2008-04-04 03:05:00,0.7922,0.79263,0.79178,0.7924,59600000.0
2008-04-04 03:10:00,0.79229,0.79235,0.79189,0.79189,68200000.0
2008-04-04 03:15:00,0.79191,0.79249,0.7918,0.79234,65000000.0
2008-04-04 03:20:00,0.79205,0.79239,0.79116,0.79238,58000000.0
2008-04-04 03:25:00,0.79188,0.79269,0.79167,0.79269,56000000.0
2008-04-04 03:30:00,0.79269,0.79269,0.7917,0.79171,68800000.0
2008-04-04 03:35:00,0.79142,0.79204,0.79142,0.79201,61200000.0
2008-04-04 03:40:00,0.79144,0.79205,0.79135,0.79196,59200000.0
2008-04-04 03:45:00,0.79181,0.79182,0.79143,0.79158,48000000.0
2008-04-04 03:50:00,0.79162,0.79162,0.79067,0.79124,68800000.0
2008-04-04 03:55:00,0.79119,0.79124,0.79078,0.79097,62200000.0
2008-04-04 04:00:00,0.791,0.79119,0.79048,0.7909,73800000.0
2008-04-04 04:05:00,0.79061,0.79117,0.79049,0.79094,58000000.0
2008-04-04 04:10:00,0.79091,0.79103,0.79002,0.79068,49600000.0
2008-04-04 04:15:00,0.79098,0.79098,0.79045,0.79095,68800000.0
2008-04-04 04:20:00,0.79096,0.79096,0.79069,0.7907,65600000.0
2008-04-04 04:25:00,0.7906,0.7906,0.78955,0.7899,68000000.0
2008-04-04 04:30:00,0.78951,0.79093,0.78951,0.79082,62400000.0
2008-04-04 04:35:00,0.79063,0.79082,0.78976,0.7904,68800000.0
2008-04-04 04:40:00,0.79038,0.79112,0.79035,0.79111,65600000.0
2008-04-04 04:45:00,0.79121,0.79127,0.79074,0.79114,64800000.0
2008-04-04 04:50:00,0.79063,0.79115,0.78976,0.7908,57600000.0
2008-04-04 04:55:00,0.79095,0.79123,0.79052,0.79122,70400000.0
2008-04-04 05:00:00,0.79114,0.79119,0.7905,0.79075,60200000.0
2008-04-04 05:05:00,0.79075,0.79104,0.79047,0.79104,65600000.0
2008-04-04 05:10:00,0.79105,0.79109,0.79055,0.79109,70400000.0
2008-04-04 05:15:00,0.79098,0.79117,0.7903,0.79112,62400000.0
2008-04-04 05:20:00,0.79111,0.79143,0.7905,0.79143,64800000.0
2008-04-04 05:25:00,0.79096,0.79133,0.79067,0.79127,67600000.0
2008-04-04 05:30:00,0.79121,0.79127,0.79097,0.79122,68800000.0
2008-04-04 05:35:00,0.79133,0.79165,0.79118,0.7915,67200000.0
2008-04-04 05:40:00,0.79167,0.7921,0.79154,0.792,59600000.0
2008-04-04 05:45:00,0.79207,0.79223,0.79126,0.79219,66000000.0
2008-04-04 05:50:00,0.79226,0.79251,0.79203,0.79203,59200000.0
2008-04-04 05:55:00,0.79238,0.79243,0.79157,0.79157,72000000.0
2008-04-04 06:00:00,0.79157,0.79191,0.79091,0.79168,68000000.0
2008-04-04 06:05:00,0.79148,0.79148,0.7907,0.791,75200000.0
2008-04-04 06:10:00,0.79099,0.79105,0.79027,0.79103,57400000.0
2008-04-04 06:15:00,0.79109,0.7917,0.79109,0.7917,56000000.0
2008-04-04 06:20:00,0.7918,0.79203,0.79139,0.79184,70400000.0
2008-04-04 06:25:00,0.79175,0.79186,0.79083,0.79131,61800000.0
2008-04-04 06:30:00,0.79155,0.7917,0.79115,0.7917,70400000.0
2008-04-04 06:35:00,0.79177,0.79214,0.79111,0.7921,69800000.0
2008-04-04 06:40:00,0.7922,0.79245,0.79192,0.79227,70400000.0
2008-04-04 06:45:00,0.79231,0.79247,0.79173,0.79247,60000000.0
2008-04-04 06:50:00,0.79237,0.79244,0.79139,0.79182,68800000.0
2008-04-04 06:55:00,0.79164,0.79212,0.79132,0.79159,75200000.0
2008-04-04 07:00:00,0.7916,0.79166,0.79113,0.79146,59200000.0
2008-04-04 07:05:00,0.79139,0.79153,0.79077,0.79113,60800000.0
2008-04-04 07:10:00,0.79119,0.79143,0.79065,0.79126,68800000.0
2008-04-04 07:15:00,0.79121,0.79121,0.79078,0.79113,70800000.0
2008-04-04 07:20:00,0.79099,0.79139,0.79095,0.79139,60800000.0
2008-04-04 07:25:00,0.79153,0.79161,0.79031,0.79118,72400000.0
2008-04-04 07:30:00,0.79113,0.79157,0.79113,0.79157,63800000.0
2008-04-04 07:35:00,0.79159,0.79159,0.79104,0.79129,65400000.0
2008-04-04 07:40:00,0.79136,0.79149,0.79114,0.79114,67200000.0
2008-04-04 07:45:00,0.79099,0.79112,0.79064,0.79112,66600000.0
2008-04-04 07:50:00,0.79114,0.7914,0.79097,0.79111,62400000.0
2008-04-04 07:55:00,0.7912,0.79135,0.79054,0.79061,67200000.0
2008-04-04 08:00:00,0.79084,0.79162,0.79076,0.7915,69200000.0
2008-04-04 08:05:00,0.79142,0.79171,0.79126,0.79171,73600000.0
2008-04-04 08:10:00,0.79185,0.79266,0.79176,0.79264,64000000.0
2008-04-04 08:15:00,0.79279,0.79281,0.79248,0.79263,62400000.0
2008-04-04 08:20:00,0.79264,0.79271,0.79238,0.79249,65000000.0
2008-04-04 08:25:00,0.79255,0.79291,0.79238,0.7926,65600000.0
2008-04-04 08:30:00,0.79269,0.79294,0.79243,0.79249,68200000.0
2008-04-04 08:35:00,0.79242,0.79257,0.79224,0.79241,56400000.0
2008-04-04 08:40:00,0.7925,0.79282,0.79131,0.79267,57000000.0
2008-04-04 08:45:00,0.79248,0.79263,0.79148,0.79219,67600000.0
2008-04-04 08:50:00,0.7923,0.7923,0.79155,0.79219,74000000.0
2008-04-04 08:55:00,0.79212,0.79212,0.79132,0.79176,67400000.0
2008-04-04 09:00:00,0.79179,0.79196,0.79165,0.79169,66600000.0
2008-04-04 09:05:00,0.79173,0.79237,0.79173,0.79203,80000000.0
2008-04-04 09:10:00,0.79203,0.79211,0.79156,0.79164,64000000.0
2008-04-04 09:15:00,0.79156,0.79176,0.79093,0.79168,73000000.0
2008-04-04 09:20:00,0.79173,0.79207,0.79143,0.79183,66000000.0
2008-04-04 09:25:00,0.79186,0.79186,0.79103,0.79109,69800000.0
2008-04-04 09:30:00,0.79114,0.79172,0.79007,0.79155,75600000.0
2008-04-04 09:35:00,0.79151,0.79165,0.79137,0.79143,65600000.0
2008-04-04 09:40:00,0.79101,0.79122,0.79076,0.79107,63400000.0
2008-04-04 09:45:00,0.79089,0.79091,0.79021,0.79043,57000000.0
2008-04-04 09:50:00,0.79027,0.79079,0.79021,0.79065,67200000.0
2008-04-04 09:55:00,0.79077,0.79094,0.79056,0.79084,68200000.0
2008-04-04 10:00:00,0.79093,0.79171,0.79093,0.79123,62400000.0
2008-04-04 10:05:00,0.79128,0.79137,0.79105,0.79136,64000000.0
2008-04-04 10:10:00,0.79151,0.79155,0.79124,0.79133,69200000.0
2008-04-04 10:15:00,0.79147,0.79166,0.79099,0.79125,71400000.0
2008-04-04 10:20:00,0.79108,0.79147,0.79061,0.79122,68200000.0
2008-04-04 10:25:00,0.79166,0.792,0.79148,0.792,65600000.0
2008-04-04 10:30:00,0.79192,0.79192,0.79102,0.79148,58600000.0
2008-04-04 10:35:00,0.79142,0.79163,0.79112,0.79121,67200000.0
2008-04-04 10:40:00,0.79166,0.79178,0.79133,0.79172,67600000.0
2008-04-04 10:45:00,0.79164,0.79166,0.79136,0.79146,65600000.0
2008-04-04 10:50:00,0.79149,0.79158,0.79076,0.7911,62200000.0
2008-04-04 10:55:00,0.79124,0.79177,0.79114,0.79133,68000000.0
2008-04-04 11:00:00,0.79137,0.79153,0.7912,0.7915,65600000.0
2008-04-04 11:05:00,0.79149,0.79164,0.79077,0.79115,57600000.0
2008-04-04 11:10:00,0.79142,0.79148,0.79093,0.79093,77200000.0
2008-04-04 11:15:00,0.79082,0.79082,0.7903,0.79062,70800000.0
2008-04-04 11:20:00,0.79052,0.79074,0.78982,0.79074,72000000.0
2008-04-04 11:25:00,0.79064,0.79145,0.79037,0.7914,62400000.0
2008-04-04 11:30:00,0.79141,0.79151,0.79125,0.79148,70800000.0
2008-04-04 11:35:00,0.79119,0.79167,0.79093,0.79127,69200000.0
2008-04-04 11:40:00,0.79136,0.79186,0.79063,0.79186,62400000.0
2008-04-04 11:45:00,0.79185,0.79191,0.79122,0.79126,68800000.0
2008-04-04 11:50:00,0.79125,0.79139,0.79058,0.79133,72600000.0
2008-04-04 11:55:00,0.79113,0.79162,0.79021,0.79162,67600000.0
2008-04-04 12:00:00,0.79178,0.7923,0.79161,0.792,70400000.0
2008-04-04 12:05:00,0.79184,0.79196,0.79138,0.79178,70800000.0
2008-04-04 12:10:00,0.79183,0.79261,0.79183,0.79212,78800000.0
2008-04-04 12:15:00,0.79199,0.79248,0.79174,0.79226,68000000.0
2008-04-04 12:20:00,0.79198,0.7927,0.79198,0.79235,67200000.0
2008-04-04 12:25:00,0.79219,0.7927,0.79219,0.79248,61600000.0
2008-04-04 12:30:00,0.79244,0.79274,0.79229,0.79263,66600000.0
2008-04-04 12:35:00,0.79266,0.79266,0.79236,0.79259,73000000.0
2008-04-04 12:40:00,0.79268,0.79268,0.79195,0.79228,64000000.0
2008-04-04 12:45:00,0.79238,0.7924,0.79194,0.79217,62400000.0
2008-04-04 12:50:00,0.79222,0.79274,0.79175,0.79274,72000000.0
2008-04-04 12:55:00,0.7928,0.79282,0.79167,0.79251,62400000.0
2008-04-04 13:00:00,0.7924,0.79259,0.79199,0.79259,67200000.0
2008-04-04 13:05:00,0.79264,0.79297,0.79255,0.79295,66600000.0
2008-04-04 13:10:00,0.793,0.79307,0.79266,0.79274,57600000.0
2008-04-04 13:15:00,0.7928,0.79294,0.79256,0.79273,61200000.0
2008-04-04 13:20:00,0.79236,0.79302,0.79221,0.79302,75200000.0
2008-04-04 13:25:00,0.79299,0.79315,0.7929,0.79303,65600000.0
2008-04-04 13:30:00,0.79312,0.79313,0.79283,0.79297,104000000.0
2008-04-04 13:35:00,0.79293,0.79306,0.79265,0.79306,124800000.0
2008-04-04 13:40:00,0.79289,0.7932,0.79277,0.79311,141600000.0
2008-04-04 13:45:00,0.79308,0.79336,0.79302,0.79326,122400000.0
2008-04-04 13:50:00,0.79326,0.79329,0.79237,0.79271,156800000.0
2008-04-04 13:55:00,0.7931,0.79313,0.79275,0.79275,128800000.0
2008-04-04 14:00:00,0.79277,0.79336,0.79269,0.79331,171000000.0
2008-04-04 14:05:00,0.79337,0.79377,0.79293,0.79376,150400000.0
2008-04-04 14:10:00,0.79374,0.79448,0.79374,0.79446,115600000.0
2008-04-04 14:15:00,0.79425,0.79479,0.79405,0.79423,184400000.0
2008-04-04 14:20:00,0.79428,0.7945,0.79422,0.79436,137800000.0
2008-04-04 14:25:00,0.79455,0.79493,0.79425,0.7944,107400000.0
2008-04-04 14:30:00,0.7903,0.79106,0.78648,0.78875,207200000.0
2008-04-04 14:35:00,0.78924,0.79237,0.78924,0.79193,183600000.0
2008-04-04 14:40:00,0.79155,0.79463,0.79096,0.79252,245400000.0
2008-04-04 14:45:00,0.79219,0.79255,0.79164,0.79208,151200000.0
2008-04-04 14:50:00,0.79221,0.79332,0.79191,0.7933,132800000.0
2008-04-04 14:55:00,0.79326,0.79359,0.79287,0.79311,102800000.0
2008-04-04 15:00:00,0.79316,0.79337,0.79296,0.79307,153400000.0
2008-04-04 15:05:00,0.79314,0.79314,0.7918,0.7918,155200000.0
2008-04-04 15:10:00,0.79177,0.79209,0.79055,0.79135,227400000.0
2008-04-04 15:15:00,0.79123,0.79157,0.78997,0.79147,92200000.0
2008-04-04 15:20:00,0.79134,0.79215,0.79033,0.79033,164800000.0
2008-04-04 15:25:00,0.79041,0.79054,0.78925,0.79017,191800000.0
2008-04-04 15:30:00,0.78907,0.79053,0.78809,0.78816,250000000.0
2008-04-04 15:35:00,0.78833,0.78964,0.78832,0.78896,200000000.0
2008-04-04 15:40:00,0.78855,0.78855,0.78776,0.78844,205800000.0
2008-04-04 15:45:00,0.78843,0.78863,0.7878,0.78783,124800000.0
2008-04-04 15:50:00,0.78768,0.78878,0.78715,0.78878,89600000.0
2008-04-04 15:55:00,0.78875,0.79013,0.78868,0.78967,143800000.0
2008-04-04 16:00:00,0.78965,0.78966,0.78905,0.78913,238800000.0
2008-04-04 16:05:00,0.78926,0.78936,0.78843,0.78856,200000000.0
2008-04-04 16:10:00,0.7883,0.78881,0.78821,0.78869,208400000.0
2008-04-04 16:15:00,0.78858,0.78873,0.7879,0.78818,173600000.0
2008-04-04 16:20:00,0.78841,0.78914,0.78825,0.78914,200800000.0
2008-04-04 16:25:00,0.78926,0.79122,0.78904,0.79122,170000000.0
2008-04-04 16:30:00,0.79124,0.79124,0.79002,0.79031,235000000.0
2008-04-04 16:35:00,0.79006,0.79014,0.78947,0.78947,282200000.0
2008-04-04 16:40:00,0.78923,0.79034,0.78923,0.79014,193200000.0
2008-04-04 16:45:00,0.79021,0.79042,0.79008,0.79017,317000000.0
2008-04-04 16:50:00,0.79017,0.79072,0.79015,0.79072,192000000.0
2008-04-04 16:55:00,0.79084,0.79087,0.78913,0.78913,195000000.0
2008-04-04 17:00:00,0.78931,0.7904,0.78931,0.7904,232200000.0
2008-04-04 17:05:00,0.79039,0.79081,0.79008,0.79081,183200000.0
2008-04-04 17:10:00,0.79101,0.79123,0.791,0.79115,145200000.0
2008-04-04 17:15:00,0.79111,0.79116,0.79056,0.79084,104800000.0
2008-04-04 17:20:00,0.79083,0.79093,0.79058,0.79082,124400000.0
2008-04-04 17:25:00,0.79081,0.79142,0.79078,0.79142,199800000.0
2008-04-04 17:30:00,0.79169,0.79277,0.79156,0.7918,372400000.0
2008-04-04 17:35:00,0.79199,0.7924,0.79143,0.79208,203400000.0
2008-04-04 17:40:00,0.79181,0.79183,0.79129,0.79156,227600000.0
2008-04-04 17:45:00,0.79154,0.79191,0.79073,0.79177,305600000.0
2008-04-04 17:50:00,0.79177,0.79177,0.79148,0.79151,261200000.0
2008-04-04 17:55:00,0.79172,0.79233,0.79166,0.79168,266200000.0
2008-04-04 18:00:00,0.79187,0.79201,0.79157,0.79157,235200000.0
2008-04-04 18:05:00,0.79105,0.7917,0.79099,0.79162,319800000.0
2008-04-04 18:10:00,0.79159,0.79318,0.79159,0.79318,130600000.0
2008-04-04 18:15:00,0.7932,0.79471,0.79317,0.79468,227200000.0
2008-04-04 18:20:00,0.79488,0.79488,0.79397,0.79487,231200000.0
2008-04-04 18:25:00,0.79459,0.79459,0.79305,0.79312,144400000.0
2008-04-04 18:30:00,0.79369,0.79423,0.79356,0.79366,207200000.0
2008-04-04 18:35:00,0.7934,0.79458,0.79322,0.79441,176400000.0
2008-04-04 18:40:00,0.79438,0.79438,0.79373,0.79387,178400000.0
2008-04-04 18:45:00,0.7939,0.79417,0.79296,0.79401,136400000.0
2008-04-04 18:50:00,0.79396,0.79419,0.79358,0.79406,146400000.0
2008-04-04 18:55:00,0.79414,0.79488,0.79407,0.79488,145600000.0
2008-04-04 19:00:00,0.79502,0.79511,0.7941,0.7943,134000000.0
2008-04-04 19:05:00,0.79428,0.79428,0.79313,0.79314,252800000.0
2008-04-04 19:10:00,0.79343,0.79347,0.79326,0.79339,123200000.0
2008-04-04 19:15:00,0.79345,0.79396,0.79345,0.79375,83200000.0
2008-04-04 19:20:00,0.79362,0.79441,0.79359,0.79441,116800000.0
2008-04-04 19:25:00,0.79446,0.79459,0.7942,0.79436,182200000.0
2008-04-04 19:30:00,0.79436,0.7949,0.79409,0.7945,85800000.0
2008-04-04 19:35:00,0.7945,0.79486,0.79425,0.79468,108800000.0
2008-04-04 19:40:00,0.79463,0.79473,0.79456,0.79461,92200000.0
2008-04-04 19:45:00,0.79465,0.79534,0.79465,0.79523,94400000.0
2008-04-04 19:50:00,0.79508,0.79535,0.79497,0.79513,75600000.0
2008-04-04 19:55:00,0.79513,0.79521,0.79466,0.79485,60800000.0
2008-04-04 20:00:00,0.79517,0.79531,0.79431,0.79508,74000000.0
2008-04-04 20:05:00,0.795,0.79532,0.79461,0.79477,78800000.0
2008-04-04 20:10:00,0.79472,0.79484,0.79386,0.79389,85800000.0
2008-04-04 20:15:00,0.79382,0.7942,0.79351,0.79362,73600000.0
2008-04-04 20:20:00,0.79341,0.79393,0.79314,0.7939,78400000.0
2008-04-04 20:25:00,0.79373,0.79373,0.79246,0.79257,72000000.0
2008-04-04 20:30:00,0.79273,0.79315,0.79271,0.7931,59000000.0
2008-04-04 20:35:00,0.79311,0.79367,0.79275,0.79367,59600000.0
2008-04-04 20:40:00,0.79382,0.79437,0.79359,0.79437,67600000.0
2008-04-04 20:45:00,0.79435,0.79447,0.79423,0.79429,76600000.0
2008-04-04 20:50:00,0.79427,0.79442,0.79411,0.79428,64000000.0
2008-04-04 20:55:00,0.79421,0.79453,0.79369,0.79434,78400000.0
2008-04-04 21:00:00,0.79434,0.79442,0.79399,0.79438,64000000.0
2008-04-04 21:05:00,0.79445,0.79467,0.7935,0.79432,73600000.0
2008-04-04 21:10:00,0.79416,0.79416,0.79351,0.79353,64400000.0
2008-04-04 21:15:00,0.7936,0.79401,0.79351,0.79395,44000000.0
2008-04-04 21:20:00,0.79343,0.79388,0.79343,0.79382,53200000.0
2008-04-04 21:25:00,0.79375,0.79375,0.79275,0.79282,60200000.0
2008-04-04 21:30:00,0.7932,0.79343,0.79261,0.79301,71800000.0
2008-04-04 21:35:00,0.79298,0.79329,0.79282,0.79321,68200000.0
2008-04-04 21:40:00,0.79315,0.79319,0.79273,0.79277,74000000.0
2008-04-04 21:45:00,0.79299,0.793,0.79241,0.793,70800000.0
2008-04-04 21:50:00,0.7928,0.79327,0.79235,0.79308,57600000.0
2008-04-04 21:55:00,0.79308,0.79308,0.79246,0.79284,119400000.0
2008-04-04 22:00:00,0.79265,0.79274,0.79196,0.79221,85200000.0
2008-04-04 22:05:00,0.79216,0.79285,0.79192,0.79284,104800000.0
2008-04-04 22:10:00,0.79293,0.79301,0.79232,0.79259,80000000.0
2008-04-04 22:15:00,0.792,0.79299,0.792,0.79269,62400000.0
2008-04-04 22:20:00,0.79295,0.79299,0.79227,0.79272,64000000.0
2008-04-04 22:25:00,0.7925,0.79281,0.79242,0.79262,85200000.0
2008-04-04 22:30:00,0.79256,0.79256,0.79188,0.79239,79400000.0
2008-04-04 22:35:00,0.79209,0.79266,0.79208,0.79251,88400000.0
2008-04-04 22:40:00,0.79245,0.79281,0.79225,0.79225,65600000.0
2008-04-04 22:45:00,0.79214,0.79307,0.79214,0.79286,75200000.0
2008-04-04 22:50:00,0.79296,0.793,0.7922,0.79269,61800000.0
2008-04-04 22:55:00,0.7927,0.79315,0.79241,0.79315,72000000.0
2008-04-06 23:00:00,0.7927,0.79327,0.79267,0.79267,36800000.0
2008-04-06 23:05:00,0.79286,0.79343,0.79286,0.79307,38400000.0
2008-04-06 23:10:00,0.7932,0.7932,0.79262,0.79287,35200000.0
2008-04-06 23:15:00,0.79265,0.7933,0.79261,0.7933,73600000.0
2008-04-06 23:20:00,0.79243,0.79311,0.79158,0.79311,58600000.0
2008-04-06 23:25:00,0.79305,0.79341,0.79286,0.79341,64400000.0
2008-04-06 23:30:00,0.7934,0.79377,0.79277,0.79317,84800000.0
2008-04-06 23:35:00,0.7936,0.79365,0.79301,0.79341,56400000.0
2008-04-06 23:40:00,0.79343,0.79368,0.79266,0.79313,52800000.0
2008-04-06 23:45:00,0.79341,0.79349,0.79303,0.79304,58000000.0
2008-04-06 23:50:00,0.7931,0.7933,0.79255,0.79288,42000000.0
2008-04-06 23:55:00,0.79307,0.7931,0.79163,0.79305,83600000.0
2008-04-07 00:00:00,0.79315,0.79318,0.79229,0.79229,67200000.0
2008-04-07 00:05:00,0.79263,0.79284,0.79236,0.79278,46400000.0
2008-04-07 00:10:00,0.79318,0.79347,0.79302,0.79308,61800000.0
2008-04-07 00:15:00,0.79333,0.79397,0.79318,0.79397,73600000.0
2008-04-07 00:20:00,0.79401,0.79401,0.7931,0.7931,60800000.0
2008-04-07 00:25:00,0.79302,0.79368,0.79262,0.79341,65000000.0
2008-04-07 00:30:00,0.79319,0.79367,0.79315,0.79355,81600000.0
2008-04-07 00:35:00,0.7938,0.79403,0.7935,0.79399,56000000.0
2008-04-07 00:40:00,0.79403,0.79409,0.79317,0.79343,70400000.0
2008-04-07 00:45:00,0.79343,0.79343,0.7929,0.793,68800000.0
2008-04-07 00:50:00,0.79303,0.79311,0.79225,0.7923,58000000.0
2008-04-07 00:55:00,0.79319,0.79325,0.79253,0.79295,64000000.0
2008-04-07 01:00:00,0.79316,0.79347,0.7926,0.7926,56000000.0
2008-04-07 01:05:00,0.79333,0.79362,0.79287,0.7931,61200000.0
2008-04-07 01:10:00,0.79366,0.79379,0.79351,0.79358,49600000.0
2008-04-07 01:15:00,0.79354,0.79354,0.79313,0.79313,59200000.0
2008-04-07 01:20:00,0.79318,0.79338,0.79245,0.79285,62400000.0
2008-04-07 01:25:00,0.79325,0.79325,0.79222,0.79233,73600000.0
2008-04-07 01:30:00,0.79242,0.79265,0.79204,0.79204,62400000.0
2008-04-07 01:35:00,0.79254,0.79279,0.79172,0.79279,73600000.0
2008-04-07 01:40:00,0.79224,0.79319,0.79207,0.79317,69200000.0
2008-04-07 01:45:00,0.79324,0.79332,0.79295,0.79329,67200000.0
2008-04-07 01:50:00,0.79316,0.79325,0.79219,0.79306,48000000.0
2008-04-07 01:55:00,0.79304,0.79308,0.79265,0.7927,100800000.0
2008-04-07 02:00:00,0.79256,0.79311,0.79244,0.79244,72000000.0
2008-04-07 02:05:00,0.79318,0.79376,0.79312,0.79373,68800000.0
2008-04-07 02:10:00,0.79379,0.79379,0.79349,0.79354,67200000.0
2008-04-07 02:15:00,0.79354,0.79446,0.79342,0.79393,62400000.0
2008-04-07 02:20:00,0.79391,0.79403,0.793,0.79305,65600000.0
2008-04-07 02:25:00,0.79398,0.79442,0.79326,0.7941,56000000.0
2008-04-07 02:30:00,0.7941,0.79412,0.7935,0.79375,65600000.0
2008-04-07 02:35:00,0.79372,0.79385,0.79345,0.79354,53200000.0
2008-04-07 02:40:00,0.79352,0.79359,0.79297,0.79349,67200000.0
2008-04-07 02:45:00,0.79372,0.79397,0.79315,0.79382,73600000.0
2008-04-07 02:50:00,0.79379,0.79383,0.79343,0.79362,57600000.0
2008-04-07 02:55:00,0.79365,0.79396,0.79364,0.79377,64400000.0
2008-04-07 03:00:00,0.79384,0.79415,0.79325,0.79329,78800000.0
2008-04-07 03:05:00,0.79374,0.7941,0.79355,0.7941,58600000.0
2008-04-07 03:10:00,0.79403,0.7942,0.79394,0.79397,68800000.0
2008-04-07 03:15:00,0.7939,0.79421,0.79378,0.79412,65000000.0
2008-04-07 03:20:00,0.79337,0.79415,0.79331,0.79411,64000000.0
2008-04-07 03:25:00,0.79411,0.79413,0.79351,0.79351,45200000.0
2008-04-07 03:30:00,0.79357,0.79408,0.79327,0.79402,68800000.0
2008-04-07 03:35:00,0.7938,0.79432,0.7938,0.79423,60200000.0
2008-04-07 03:40:00,0.79431,0.79447,0.79391,0.79405,59600000.0
2008-04-07 03:45:00,0.79402,0.7946,0.79394,0.79439,61600000.0
2008-04-07 03:50:00,0.7945,0.79527,0.7945,0.7952,59600000.0
2008-04-07 03:55:00,0.79532,0.79553,0.7951,0.79545,62800000.0
2008-04-07 04:00:00,0.79561,0.79706,0.79561,0.79643,73600000.0
2008-04-07 04:05:00,0.79654,0.79654,0.79577,0.79588,57600000.0
2008-04-07 04:10:00,0.79585,0.79613,0.79491,0.79581,54400000.0
2008-04-07 04:15:00,0.79591,0.79631,0.79577,0.7963,69200000.0
2008-04-07 04:20:00,0.79634,0.79635,0.7954,0.7954,66000000.0
2008-04-07 04:25:00,0.79546,0.79559,0.79489,0.79552,67200000.0
2008-04-07 04:30:00,0.79497,0.79585,0.79497,0.7955,62200000.0
2008-04-07 04:35:00,0.79539,0.79591,0.79539,0.79544,69600000.0
2008-04-07 04:40:00,0.7955,0.79652,0.7955,0.79652,66000000.0
2008-04-07 04:45:00,0.79681,0.79686,0.7962,0.79634,64000000.0
2008-04-07 04:50:00,0.79626,0.79646,0.79502,0.79618,57400000.0
2008-04-07 04:55:00,0.79626,0.7963,0.7959,0.7961,70200000.0
2008-04-07 05:00:00,0.79601,0.79602,0.79538,0.79556,61600000.0
2008-04-07 05:05:00,0.796,0.79621,0.79591,0.79619,65000000.0
2008-04-07 05:10:00,0.79609,0.79644,0.79554,0.79644,70800000.0
2008-04-07 05:15:00,0.79642,0.79648,0.79545,0.79607,63200000.0
2008-04-07 05:20:00,0.79604,0.79665,0.796,0.79657,64000000.0
2008-04-07 05:25:00,0.79646,0.79652,0.79577,0.79614,67200000.0
2008-04-07 05:30:00,0.79543,0.79609,0.7954,0.79604,68600000.0
2008-04-07 05:35:00,0.79569,0.79628,0.79569,0.7958,67200000.0
2008-04-07 05:40:00,0.79599,0.79669,0.79599,0.79668,59200000.0
2008-04-07 05:45:00,0.79676,0.79681,0.79584,0.79681,65400000.0
2008-04-07 05:50:00,0.79658,0.79682,0.79649,0.79655,67600000.0
2008-04-07 05:55:00,0.79662,0.79681,0.79647,0.7965,76800000.0
2008-04-07 06:00:00,0.79655,0.79673,0.79631,0.79669,67400000.0
2008-04-07 06:05:00,0.79676,0.79705,0.79649,0.79655,75200000.0
2008-04-07 06:10:00,0.79654,0.79701,0.79637,0.79671,57600000.0
2008-04-07 06:15:00,0.79624,0.79718,0.79624,0.79718,58400000.0
2008-04-07 06:20:00,0.79733,0.79746,0.79677,0.79732,70200000.0
2008-04-07 06:25:00,0.79738,0.79746,0.79646,0.79718,62400000.0
2008-04-07 06:30:00,0.79743,0.79771,0.79721,0.79734,70800000.0
2008-04-07 06:35:00,0.79747,0.79758,0.79699,0.79745,69800000.0
2008-04-07 06:40:00,0.79714,0.79752,0.79614,0.79685,67200000.0
2008-04-07 06:45:00,0.79714,0.79736,0.79668,0.7973,59200000.0
2008-04-07 06:50:00,0.79706,0.79725,0.79664,0.79697,68800000.0
2008-04-07 06:55:00,0.79686,0.79704,0.7963,0.7965,75200000.0
2008-04-07 07:00:00,0.79704,0.79724,0.7968,0.79721,59200000.0
2008-04-07 07:05:00,0.79724,0.79767,0.79712,0.7973,60800000.0
2008-04-07 07:10:00,0.79675,0.79778,0.79675,0.79759,68800000.0
2008-04-07 07:15:00,0.79776,0.79779,0.79744,0.79762,69800000.0
2008-04-07 07:20:00,0.79759,0.79831,0.79759,0.79826,60800000.0
2008-04-07 07:25:00,0.79795,0.79833,0.79734,0.79811,71400000.0
2008-04-07 07:30:00,0.7974,0.79834,0.7974,0.79817,64000000.0
2008-04-07 07:35:00,0.79825,0.79865,0.79817,0.79825,65600000.0
2008-04-07 07:40:00,0.7981,0.79915,0.7981,0.7991,67600000.0
2008-04-07 07:45:00,0.79923,0.79953,0.79867,0.79885,67200000.0
2008-04-07 07:50:00,0.79887,0.79913,0.79877,0.79894,63200000.0
2008-04-07 07:55:00,0.79891,0.79976,0.79845,0.79976,68000000.0
2008-04-07 08:00:00,0.80014,0.80014,0.79898,0.79986,68800000.0
2008-04-07 08:05:00,0.79988,0.80034,0.79927,0.7996,74000000.0
2008-04-07 08:10:00,0.79955,0.79981,0.79912,0.79981,64000000.0
2008-04-07 08:15:00,0.79915,0.80016,0.79907,0.80016,62800000.0
2008-04-07 08:20:00,0.80028,0.80035,0.79958,0.80022,65600000.0
2008-04-07 08:25:00,0.80022,0.80085,0.80018,0.80085,65600000.0
2008-04-07 08:30:00,0.80078,0.801,0.80057,0.801,68800000.0
2008-04-07 08:35:00,0.80062,0.80095,0.80032,0.80043,56400000.0
2008-04-07 08:40:00,0.8005,0.80065,0.79933,0.80023,58000000.0
2008-04-07 08:45:00,0.80017,0.80025,0.79976,0.79979,67200000.0
2008-04-07 08:50:00,0.79985,0.80002,0.7996,0.79978,73000000.0
2008-04-07 08:55:00,0.79919,0.79978,0.79918,0.79974,66600000.0
2008-04-07 09:00:00,0.79982,0.79985,0.7995,0.79962,67200000.0
2008-04-07 09:05:00,0.79954,0.80085,0.79954,0.80073,79400000.0
2008-04-07 09:10:00,0.80068,0.80068,0.8002,0.80031,64000000.0
2008-04-07 09:15:00,0.80024,0.80141,0.80014,0.80141,74000000.0
2008-04-07 09:20:00,0.80171,0.80204,0.80141,0.80204,65600000.0
2008-04-07 09:25:00,0.80187,0.80217,0.80147,0.80217,70400000.0
2008-04-07 09:30:00,0.80214,0.80293,0.80168,0.80209,75200000.0
2008-04-07 09:35:00,0.80194,0.80204,0.80111,0.80112,66000000.0
2008-04-07 09:40:00,0.80133,0.80145,0.80051,0.80086,64800000.0
2008-04-07 09:45:00,0.80061,0.80087,0.80045,0.80052,57000000.0
2008-04-07 09:50:00,0.80057,0.80097,0.80031,0.8009,66600000.0
2008-04-07 09:55:00,0.80087,0.80217,0.80087,0.80202,69600000.0
2008-04-07 10:00:00,0.80239,0.8024,0.80137,0.80173,62400000.0
2008-04-07 10:05:00,0.80155,0.8019,0.80132,0.8019,64800000.0
2008-04-07 10:10:00,0.80196,0.80206,0.80161,0.80186,69200000.0
2008-04-07 10:15:00,0.80187,0.8023,0.80187,0.80225,72000000.0
2008-04-07 10:20:00,0.80232,0.80255,0.80202,0.80223,69200000.0
2008-04-07 10:25:00,0.80242,0.8026,0.80211,0.80245,65600000.0
2008-04-07 10:30:00,0.80267,0.80367,0.80267,0.80337,59200000.0
2008-04-07 10:35:00,0.80336,0.80413,0.80334,0.80393,67600000.0
2008-04-07 10:40:00,0.80384,0.80408,0.8038,0.80384,67200000.0
2008-04-07 10:45:00,0.8037,0.80417,0.80355,0.80367,66000000.0
2008-04-07 10:50:00,0.80345,0.80345,0.80217,0.80258,62800000.0
2008-04-07 10:55:00,0.80263,0.80278,0.80191,0.80203,67200000.0
2008-04-07 11:00:00,0.80257,0.80269,0.80215,0.80215,65600000.0
2008-04-07 11:05:00,0.80234,0.80333,0.80234,0.80317,57600000.0
2008-04-07 11:10:00,0.80338,0.80366,0.80331,0.80362,78000000.0
2008-04-07 11:15:00,0.80374,0.80375,0.80314,0.80333,70200000.0
2008-04-07 11:20:00,0.80335,0.80354,0.80267,0.80337,72000000.0
2008-04-07 11:25:00,0.80326,0.80354,0.8032,0.80354,62800000.0
2008-04-07 11:30:00,0.80363,0.80367,0.80326,0.80333,70400000.0
2008-04-07 11:35:00,0.80341,0.80425,0.80331,0.80407,69200000.0
2008-04-07 11:40:00,0.80414,0.80446,0.80342,0.80432,61800000.0
2008-04-07 11:45:00,0.80427,0.80427,0.8038,0.80392,68800000.0
2008-04-07 11:50:00,0.80394,0.80422,0.80374,0.80422,72800000.0
2008-04-07 11:55:00,0.804,0.80413,0.80295,0.80413,67200000.0
2008-04-07 12:00:00,0.80401,0.80408,0.80372,0.80408,70400000.0
2008-04-07 12:05:00,0.80414,0.80423,0.80348,0.80407,71200000.0
2008-04-07 12:10:00,0.80404,0.80414,0.80336,0.80406,79200000.0
2008-04-07 12:15:00,0.80396,0.80446,0.80378,0.80419,67200000.0
2008-04-07 12:20:00,0.8043,0.80448,0.80419,0.80425,67200000.0
2008-04-07 12:25:00,0.80435,0.80444,0.80371,0.80387,60800000.0
2008-04-07 12:30:00,0.80381,0.80418,0.80367,0.80402,68000000.0
2008-04-07 12:35:00,0.80396,0.80424,0.80371,0.80389,73000000.0
2008-04-07 12:40:00,0.80389,0.80434,0.80389,0.80419,64000000.0
2008-04-07 12:45:00,0.80426,0.80434,0.80385,0.80387,62400000.0
2008-04-07 12:50:00,0.80388,0.80433,0.80345,0.80433,70800000.0
2008-04-07 12:55:00,0.80415,0.80466,0.80366,0.80414,62400000.0
2008-04-07 13:00:00,0.80436,0.80452,0.80393,0.80433,67200000.0
2008-04-07 13:05:00,0.80422,0.80426,0.80352,0.80382,67200000.0
2008-04-07 13:10:00,0.80378,0.80422,0.80372,0.80422,58000000.0
2008-04-07 13:15:00,0.80409,0.80425,0.80386,0.80401,61600000.0
2008-04-07 13:20:00,0.80393,0.80407,0.80348,0.80374,75200000.0
2008-04-07 13:25:00,0.8038,0.80416,0.80359,0.80412,66000000.0
2008-04-07 13:30:00,0.80431,0.8045,0.80406,0.80415,104400000.0
2008-04-07 13:35:00,0.80416,0.80416,0.80338,0.8036,124600000.0
2008-04-07 13:40:00,0.80343,0.80431,0.80343,0.8041,141000000.0
2008-04-07 13:45:00,0.80414,0.80464,0.8041,0.80458,120400000.0
2008-04-07 13:50:00,0.80458,0.80463,0.80436,0.8044,156800000.0
2008-04-07 13:55:00,0.80447,0.80489,0.80447,0.80469,130000000.0
2008-04-07 14:00:00,0.80471,0.80489,0.80463,0.80465,171600000.0
2008-04-07 14:05:00,0.80463,0.80463,0.80423,0.80449,150200000.0
2008-04-07 14:10:00,0.80458,0.80548,0.80458,0.8052,115600000.0
2008-04-07 14:15:00,0.80506,0.80553,0.80506,0.80548,185600000.0
2008-04-07 14:20:00,0.80543,0.80543,0.80446,0.80458,137800000.0
2008-04-07 14:25:00,0.80449,0.80497,0.80445,0.80477,107200000.0
2008-04-07 14:30:00,0.80477,0.8067,0.80477,0.80656,208200000.0
2008-04-07 14:35:00,0.80655,0.80658,0.80625,0.80642,181000000.0
2008-04-07 14:40:00,0.80639,0.80654,0.80616,0.80644,243400000.0
2008-04-07 14:45:00,0.80651,0.80679,0.80651,0.80658,152800000.0
2008-04-07 14:50:00,0.80674,0.80697,0.80674,0.80689,133200000.0
2008-04-07 14:55:00,0.80685,0.80695,0.80653,0.80665,102400000.0
2008-04-07 15:00:00,0.80658,0.80666,0.80616,0.80629,153000000.0
2008-04-07 15:05:00,0.8064,0.80733,0.8064,0.80718,154600000.0
2008-04-07 15:10:00,0.80704,0.80717,0.80666,0.80666,226400000.0
2008-04-07 15:15:00,0.80663,0.80684,0.80656,0.80676,92800000.0
2008-04-07 15:20:00,0.80683,0.8069,0.80651,0.80681,165400000.0
2008-04-07 15:25:00,0.80708,0.80815,0.80708,0.80813,195600000.0
2008-04-07 15:30:00,0.80746,0.80889,0.80746,0.80797,249800000.0
2008-04-07 15:35:00,0.80792,0.80792,0.80731,0.80746,198800000.0
2008-04-07 15:40:00,0.80702,0.80746,0.80688,0.80704,207600000.0
2008-04-07 15:45:00,0.80711,0.8075,0.80697,0.80697,125200000.0
2008-04-07 15:50:00,0.80683,0.80726,0.80676,0.80726,89600000.0
2008-04-07 15:55:00,0.80732,0.80818,0.80732,0.80815,145200000.0
2008-04-07 16:00:00,0.80823,0.80838,0.80804,0.80804,237000000.0
2008-04-07 16:05:00,0.80808,0.80813,0.80746,0.80777,198800000.0
2008-04-07 16:10:00,0.80774,0.80793,0.80759,0.80789,208800000.0
2008-04-07 16:15:00,0.80796,0.80799,0.8067,0.80692,172800000.0
2008-04-07 16:20:00,0.80693,0.80741,0.80684,0.80684,200800000.0
2008-04-07 16:25:00,0.80646,0.80765,0.80631,0.80703,171400000.0
2008-04-07 16:30:00,0.80698,0.80759,0.80654,0.80759,235200000.0
2008-04-07 16:35:00,0.80732,0.80757,0.80685,0.80753,282400000.0
2008-04-07 16:40:00,0.80738,0.80791,0.80716,0.80775,192800000.0
2008-04-07 16:45:00,0.80767,0.80828,0.80728,0.80794,315800000.0
2008-04-07 16:50:00,0.80779,0.80787,0.80772,0.80782,192200000.0
2008-04-07 16:55:00,0.80788,0.80859,0.80788,0.80859,196600000.0
2008-04-07 17:00:00,0.80894,0.80901,0.8084,0.8084,232400000.0
2008-04-07 17:05:00,0.80837,0.80837,0.80744,0.80773,181800000.0
2008-04-07 17:10:00,0.80774,0.80828,0.80752,0.80769,146000000.0
2008-04-07 17:15:00,0.80761,0.80878,0.80746,0.80838,104000000.0
2008-04-07 17:20:00,0.80875,0.80885,0.80845,0.80875,123200000.0
2008-04-07 17:25:00,0.80903,0.80923,0.80866,0.80923,199800000.0
2008-04-07 17:30:00,0.80902,0.80933,0.80902,0.80924,371400000.0
2008-04-07 17:35:00,0.80892,0.80933,0.80842,0.80856,205200000.0
2008-04-07 17:40:00,0.80849,0.80893,0.80836,0.80874,226600000.0
2008-04-07 17:45:00,0.80863,0.80873,0.80776,0.80827,305000000.0
2008-04-07 17:50:00,0.80817,0.80835,0.80757,0.80798,262000000.0
2008-04-07 17:55:00,0.808,0.808,0.80768,0.80779,266400000.0
2008-04-07 18:00:00,0.80787,0.80859,0.80768,0.80856,233600000.0
2008-04-07 18:05:00,0.80782,0.80856,0.80782,0.80844,320800000.0
2008-04-07 18:10:00,0.80868,0.80903,0.80845,0.80898,131600000.0
2008-04-07 18:15:00,0.80895,0.80922,0.80821,0.8091,228000000.0
2008-04-07 18:20:00,0.80884,0.80952,0.8086,0.80921,231800000.0
2008-04-07 18:25:00,0.80969,0.80982,0.80908,0.80935,145400000.0
2008-04-07 18:30:00,0.80987,0.80987,0.80961,0.80978,207800000.0
2008-04-07 18:35:00,0.80986,0.81044,0.80976,0.81031,176200000.0
2008-04-07 18:40:00,0.81032,0.81043,0.81001,0.81043,178000000.0
2008-04-07 18:45:00,0.81063,0.81075,0.80968,0.81074,135800000.0
2008-04-07 18:50:00,0.81081,0.81118,0.81077,0.81084,145000000.0
2008-04-07 18:55:00,0.81094,0.81111,0.81024,0.81024,144800000.0
2008-04-07 19:00:00,0.81028,0.81079,0.81028,0.81059,133800000.0
2008-04-07 19:05:00,0.81052,0.81052,0.80993,0.81,252800000.0
2008-04-07 19:10:00,0.8101,0.81012,0.80933,0.80962,124400000.0
2008-04-07 19:15:00,0.81011,0.81013,0.80942,0.8097,83600000.0
2008-04-07 19:20:00,0.80955,0.81014,0.80918,0.80962,116800000.0
2008-04-07 19:25:00,0.81013,0.81013,0.809,0.80956,181800000.0
2008-04-07 19:30:00,0.80954,0.80963,0.80894,0.80963,86800000.0
2008-04-07 19:35:00,0.80975,0.81003,0.80972,0.80973,109600000.0
2008-04-07 19:40:00,0.80965,0.80978,0.80832,0.80853,93000000.0
2008-04-07 19:45:00,0.80888,0.80907,0.80883,0.80895,94400000.0
2008-04-07 19:50:00,0.80899,0.80899,0.80875,0.80877,75200000.0
2008-04-07 19:55:00,0.80864,0.81028,0.8086,0.81021,60800000.0
2008-04-07 20:00:00,0.81008,0.81032,0.80878,0.80985,72800000.0
2008-04-07 20:05:00,0.81027,0.81027,0.80916,0.8097,78200000.0
2008-04-07 20:10:00,0.80929,0.80982,0.80907,0.80946,86800000.0
2008-04-07 20:15:00,0.80957,0.80965,0.80901,0.80926,73000000.0
2008-04-07 20:20:00,0.80944,0.80944,0.80889,0.80906,78400000.0
2008-04-07 20:25:00,0.80913,0.80925,0.80864,0.8087,72000000.0
2008-04-07 20:30:00,0.80883,0.80895,0.80822,0.80825,54400000.0
2008-04-07 20:35:00,0.80823,0.8084,0.80797,0.80838,59600000.0
2008-04-07 20:40:00,0.80786,0.80862,0.80785,0.8086,67200000.0
2008-04-07 20:45:00,0.80852,0.80868,0.8084,0.80845,76800000.0
2008-04-07 20:50:00,0.80847,0.8088,0.8082,0.80877,63400000.0
2008-04-07 20:55:00,0.80869,0.80869,0.80749,0.8084,78800000.0
2008-04-07 21:00:00,0.80845,0.80845,0.8073,0.80767,64000000.0
2008-04-07 21:05:00,0.80746,0.80787,0.8068,0.80779,73400000.0
2008-04-07 21:10:00,0.8078,0.8078,0.80682,0.80731,64000000.0
2008-04-07 21:15:00,0.80708,0.80797,0.80656,0.80746,48000000.0
2008-04-07 21:20:00,0.80749,0.80789,0.80746,0.80784,62400000.0
2008-04-07 21:25:00,0.80786,0.80851,0.80786,0.80851,61600000.0
2008-04-07 21:30:00,0.80847,0.80885,0.80785,0.80802,72400000.0
2008-04-07 21:35:00,0.80795,0.80796,0.80744,0.80779,68800000.0
2008-04-07 21:40:00,0.80774,0.80774,0.807,0.80742,73600000.0
2008-04-07 21:45:00,0.80735,0.80747,0.80693,0.80742,69800000.0
2008-04-07 21:50:00,0.80741,0.80771,0.80716,0.80765,57600000.0
2008-04-07 21:55:00,0.80783,0.80783,0.80747,0.80762,120000000.0
2008-04-07 22:00:00,0.80774,0.80774,0.80719,0.80739,84800000.0
2008-04-07 22:05:00,0.80758,0.80758,0.80703,0.80703,104800000.0
2008-04-07 22:10:00,0.80712,0.80712,0.80683,0.80693,80400000.0
2008-04-07 22:15:00,0.80675,0.80706,0.80627,0.80694,62400000.0
2008-04-07 22:20:00,0.80693,0.80693,0.8062,0.80663,64400000.0
2008-04-07 22:25:00,0.80663,0.80667,0.80605,0.80612,84800000.0
2008-04-07 22:30:00,0.80616,0.80638,0.80568,0.80577,92000000.0
2008-04-07 22:35:00,0.80587,0.80618,0.80538,0.80574,88000000.0
2008-04-07 22:40:00,0.80581,0.8059,0.80541,0.8056,66000000.0
2008-04-07 22:45:00,0.80521,0.80573,0.80517,0.80533,75600000.0
2008-04-07 22:50:00,0.80556,0.80616,0.80545,0.80551,60800000.0
2008-04-07 22:55:00,0.80586,0.80614,0.80549,0.80585,72000000.0
2008-04-07 23:00:00,0.80568,0.80568,0.80492,0.80492,87200000.0
2008-04-07 23:05:00,0.80476,0.80476,0.80415,0.80452,65600000.0
2008-04-07 23:10:00,0.80454,0.8048,0.80435,0.80435,65200000.0
2008-04-07 23:15:00,0.80383,0.80475,0.80379,0.80431,73600000.0
2008-04-07 23:20:00,0.80419,0.8046,0.80337,0.80451,59600000.0
2008-04-07 23:25:00,0.80464,0.80492,0.80449,0.80464,63400000.0
2008-04-07 23:30:00,0.80453,0.80474,0.80335,0.80464,84800000.0
2008-04-07 23:35:00,0.8047,0.80474,0.80417,0.80417,68200000.0
2008-04-07 23:40:00,0.80416,0.80426,0.80398,0.80423,52800000.0
2008-04-07 23:45:00,0.80403,0.80418,0.80378,0.80395,57600000.0
2008-04-07 23:50:00,0.80386,0.8042,0.80357,0.80357,69200000.0
2008-04-07 23:55:00,0.80341,0.80462,0.80324,0.80446,83200000.0
2008-04-08 00:00:00,0.80436,0.80436,0.8037,0.8037,67200000.0
2008-04-08 00:05:00,0.80402,0.8042,0.8037,0.80373,57600000.0
2008-04-08 00:10:00,0.80375,0.80477,0.80373,0.80475,52800000.0
2008-04-08 00:15:00,0.8038,0.80494,0.8038,0.80457,72000000.0
2008-04-08 00:20:00,0.80479,0.80504,0.80449,0.80452,60800000.0
2008-04-08 00:25:00,0.80509,0.8055,0.80474,0.80521,66000000.0
2008-04-08 00:30:00,0.80482,0.80534,0.8045,0.8051,81000000.0
2008-04-08 00:35:00,0.80534,0.80535,0.80487,0.80495,44200000.0
2008-04-08 00:40:00,0.80494,0.80508,0.80452,0.80508,70800000.0
2008-04-08 00:45:00,0.80508,0.80525,0.80507,0.80515,69200000.0
2008-04-08 00:50:00,0.80514,0.80536,0.80498,0.80527,57600000.0
2008-04-08 00:55:00,0.80524,0.80547,0.80456,0.80547,72000000.0
2008-04-08 01:00:00,0.80549,0.80641,0.80522,0.80639,69600000.0
2008-04-08 01:05:00,0.80651,0.80688,0.8055,0.80688,67200000.0
2008-04-08 01:10:00,0.80656,0.80697,0.80622,0.80673,62400000.0
2008-04-08 01:15:00,0.80647,0.80706,0.80647,0.80679,70600000.0
2008-04-08 01:20:00,0.80676,0.80689,0.8063,0.80643,62400000.0
2008-04-08 01:25:00,0.80628,0.80675,0.80608,0.80612,73400000.0
2008-04-08 01:30:00,0.80648,0.80693,0.8063,0.80689,61800000.0
2008-04-08 01:35:00,0.80667,0.8068,0.8058,0.80614,74000000.0
2008-04-08 01:40:00,0.80655,0.80659,0.80617,0.80644,68800000.0
2008-04-08 01:45:00,0.806,0.80663,0.806,0.80649,68000000.0
2008-04-08 01:50:00,0.80656,0.80699,0.8059,0.80699,59200000.0
2008-04-08 01:55:00,0.8067,0.80705,0.80649,0.80673,101600000.0
2008-04-08 02:00:00,0.80666,0.80672,0.80636,0.80636,72000000.0
2008-04-08 02:05:00,0.80641,0.80647,0.80572,0.80587,68800000.0
2008-04-08 02:10:00,0.80588,0.80588,0.80481,0.80484,67600000.0
2008-04-08 02:15:00,0.80472,0.80516,0.80443,0.80471,62800000.0
2008-04-08 02:20:00,0.80459,0.80465,0.80414,0.80428,66000000.0
2008-04-08 02:25:00,0.80439,0.80444,0.8029,0.80293,56400000.0
2008-04-08 02:30:00,0.80289,0.8031,0.80208,0.80208,65600000.0
2008-04-08 02:35:00,0.80183,0.80252,0.80179,0.80252,52800000.0
2008-04-08 02:40:00,0.80249,0.80269,0.80216,0.80258,66600000.0
2008-04-08 02:45:00,0.80271,0.8028,0.80178,0.8028,74000000.0
2008-04-08 02:50:00,0.80283,0.80325,0.8028,0.80322,57400000.0
2008-04-08 02:55:00,0.8033,0.80393,0.8033,0.80366,63800000.0
2008-04-08 03:00:00,0.80366,0.80368,0.80286,0.80301,78800000.0
2008-04-08 03:05:00,0.803,0.80333,0.8026,0.80314,59400000.0
2008-04-08 03:10:00,0.80311,0.80336,0.80301,0.80314,68800000.0
2008-04-08 03:15:00,0.80323,0.80323,0.80227,0.80298,66400000.0
2008-04-08 03:20:00,0.80282,0.80307,0.80267,0.80268,58000000.0
2008-04-08 03:25:00,0.80268,0.80281,0.80237,0.8026,49600000.0
2008-04-08 03:30:00,0.80278,0.80294,0.80207,0.80281,68800000.0
2008-04-08 03:35:00,0.80266,0.80333,0.80266,0.80322,39400000.0
2008-04-08 03:40:00,0.80315,0.80329,0.80292,0.80322,58600000.0
2008-04-08 03:45:00,0.80318,0.80318,0.80242,0.80254,60800000.0
2008-04-08 03:50:00,0.80272,0.8028,0.80215,0.80232,59200000.0
2008-04-08 03:55:00,0.80267,0.80288,0.80234,0.80288,61800000.0
2008-04-08 04:00:00,0.80214,0.80299,0.80214,0.80245,73600000.0
2008-04-08 04:05:00,0.80262,0.8028,0.80252,0.80272,57600000.0
2008-04-08 04:10:00,0.80262,0.80268,0.80164,0.80191,57600000.0
2008-04-08 04:15:00,0.80133,0.80192,0.80087,0.80116,69600000.0
2008-04-08 04:20:00,0.80113,0.80131,0.80101,0.80109,65000000.0
2008-04-08 04:25:00,0.80108,0.80108,0.80033,0.80052,67200000.0
2008-04-08 04:30:00,0.80051,0.80101,0.8005,0.80101,62400000.0
2008-04-08 04:35:00,0.8009,0.80109,0.80075,0.80102,68800000.0
2008-04-08 04:40:00,0.80042,0.80128,0.8004,0.80098,65600000.0
2008-04-08 04:45:00,0.80104,0.80135,0.80104,0.80126,64000000.0
2008-04-08 04:50:00,0.80059,0.80153,0.80022,0.8014,57600000.0
2008-04-08 04:55:00,0.80152,0.80153,0.80066,0.80114,70800000.0
2008-04-08 05:00:00,0.80126,0.80163,0.80085,0.80147,60800000.0
2008-04-08 05:05:00,0.8015,0.8017,0.80138,0.8017,65600000.0
2008-04-08 05:10:00,0.80168,0.80219,0.80107,0.80198,70200000.0
2008-04-08 05:15:00,0.80194,0.80261,0.80194,0.80242,62400000.0
2008-04-08 05:20:00,0.80236,0.8025,0.80196,0.80245,64400000.0
2008-04-08 05:25:00,0.80248,0.80327,0.80246,0.80301,67400000.0
2008-04-08 05:30:00,0.80308,0.80336,0.8027,0.80334,68800000.0
2008-04-08 05:35:00,0.80364,0.80394,0.80296,0.80314,67200000.0
2008-04-08 05:40:00,0.80344,0.80364,0.80297,0.80323,59200000.0
2008-04-08 05:45:00,0.80349,0.80365,0.80241,0.80331,65600000.0
2008-04-08 05:50:00,0.80327,0.80327,0.80267,0.80315,54800000.0
2008-04-08 05:55:00,0.8033,0.80341,0.80304,0.80325,76800000.0
2008-04-08 06:00:00,0.80322,0.80378,0.803,0.80374,67200000.0
2008-04-08 06:05:00,0.80375,0.80454,0.8037,0.80454,75000000.0
2008-04-08 06:10:00,0.80451,0.80452,0.80372,0.80382,57600000.0
2008-04-08 06:15:00,0.80312,0.80477,0.80312,0.80475,67200000.0
2008-04-08 06:20:00,0.80478,0.80509,0.80421,0.8043,71200000.0
2008-04-08 06:25:00,0.80423,0.80436,0.80327,0.80379,62800000.0
2008-04-08 06:30:00,0.80362,0.80404,0.80322,0.80357,70400000.0
2008-04-08 06:35:00,0.8036,0.8036,0.80331,0.8036,70400000.0
2008-04-08 06:40:00,0.80373,0.80388,0.80307,0.80351,65600000.0
2008-04-08 06:45:00,0.80357,0.8037,0.80289,0.80353,59600000.0
2008-04-08 06:50:00,0.80343,0.80387,0.80338,0.80344,68800000.0
2008-04-08 06:55:00,0.8031,0.80319,0.8026,0.8026,75600000.0
2008-04-08 07:00:00,0.80262,0.80297,0.80235,0.80286,59600000.0
2008-04-08 07:05:00,0.80289,0.80289,0.80177,0.80194,60800000.0
2008-04-08 07:10:00,0.80196,0.80206,0.80172,0.8018,68200000.0
2008-04-08 07:15:00,0.80187,0.80235,0.80162,0.80235,70200000.0
2008-04-08 07:20:00,0.80243,0.80258,0.8021,0.80251,61200000.0
2008-04-08 07:25:00,0.8024,0.80247,0.80129,0.80247,72400000.0
2008-04-08 07:30:00,0.80239,0.80241,0.80149,0.80158,63400000.0
2008-04-08 07:35:00,0.80161,0.80265,0.80161,0.80244,65600000.0
2008-04-08 07:40:00,0.80276,0.80346,0.80276,0.80328,67200000.0
2008-04-08 07:45:00,0.80312,0.80357,0.80289,0.80289,67200000.0
2008-04-08 07:50:00,0.80345,0.80347,0.80317,0.80317,62800000.0
2008-04-08 07:55:00,0.80316,0.80357,0.80293,0.80337,67200000.0
2008-04-08 08:00:00,0.8035,0.80399,0.80307,0.8036,68600000.0
2008-04-08 08:05:00,0.80345,0.8035,0.80302,0.80329,73600000.0
2008-04-08 08:10:00,0.80319,0.80366,0.80302,0.80365,64000000.0
2008-04-08 08:15:00,0.80379,0.80402,0.80299,0.80338,62400000.0
2008-04-08 08:20:00,0.80312,0.80312,0.80224,0.80238,66000000.0
2008-04-08 08:25:00,0.80257,0.8028,0.80211,0.8025,65600000.0
2008-04-08 08:30:00,0.80188,0.80303,0.80188,0.80291,69200000.0
2008-04-08 08:35:00,0.80306,0.80328,0.80253,0.80253,56000000.0
2008-04-08 08:40:00,0.80263,0.80354,0.80223,0.80344,58400000.0
2008-04-08 08:45:00,0.80346,0.80355,0.80305,0.80305,67200000.0
2008-04-08 08:50:00,0.80316,0.80316,0.80234,0.80238,74000000.0
2008-04-08 08:55:00,0.80224,0.80225,0.80181,0.80208,67200000.0
2008-04-08 09:00:00,0.80194,0.80237,0.80155,0.80219,67200000.0
2008-04-08 09:05:00,0.80207,0.80315,0.80207,0.80315,80400000.0
2008-04-08 09:10:00,0.80301,0.80312,0.80278,0.80285,62800000.0
2008-04-08 09:15:00,0.803,0.8032,0.8016,0.80171,74000000.0
2008-04-08 09:20:00,0.80168,0.80219,0.80164,0.80219,66000000.0
2008-04-08 09:25:00,0.80228,0.80237,0.80144,0.80151,69800000.0
2008-04-08 09:30:00,0.80135,0.80135,0.79982,0.80008,75000000.0
2008-04-08 09:35:00,0.80016,0.80016,0.79967,0.79981,65600000.0
2008-04-08 09:40:00,0.79968,0.79975,0.79902,0.79902,64000000.0
2008-04-08 09:45:00,0.79893,0.79964,0.79893,0.79962,57400000.0
2008-04-08 09:50:00,0.79955,0.79961,0.79936,0.79957,67200000.0
2008-04-08 09:55:00,0.7996,0.80017,0.79944,0.79974,68800000.0
2008-04-08 10:00:00,0.79977,0.80015,0.79952,0.79963,61800000.0
2008-04-08 10:05:00,0.79968,0.80036,0.79968,0.80012,64000000.0
2008-04-08 10:10:00,0.80026,0.80094,0.80016,0.80072,69600000.0
2008-04-08 10:15:00,0.80064,0.80074,0.79998,0.80033,72400000.0
2008-04-08 10:20:00,0.8003,0.801,0.8003,0.80093,68800000.0
2008-04-08 10:25:00,0.80096,0.80117,0.80055,0.80071,66400000.0
2008-04-08 10:30:00,0.80062,0.80094,0.80058,0.80091,59600000.0
2008-04-08 10:35:00,0.80093,0.80121,0.80087,0.80107,67200000.0
2008-04-08 10:40:00,0.8011,0.80162,0.80109,0.80124,67600000.0
2008-04-08 10:45:00,0.80085,0.80199,0.80074,0.80185,65600000.0
2008-04-08 10:50:00,0.80213,0.80328,0.80204,0.80317,61200000.0
2008-04-08 10:55:00,0.80333,0.80346,0.8025,0.80292,67600000.0
2008-04-08 11:00:00,0.80288,0.80288,0.80224,0.80231,65400000.0
2008-04-08 11:05:00,0.802,0.80205,0.80164,0.80187,58000000.0
2008-04-08 11:10:00,0.80206,0.80256,0.80205,0.8024,77200000.0
2008-04-08 11:15:00,0.80222,0.80236,0.80192,0.80227,71200000.0
2008-04-08 11:20:00,0.8022,0.80242,0.8015,0.80239,72200000.0
2008-04-08 11:25:00,0.80214,0.80257,0.8018,0.80241,61600000.0
2008-04-08 11:30:00,0.80251,0.80263,0.80204,0.80222,70400000.0
2008-04-08 11:35:00,0.80229,0.80229,0.80169,0.80206,68800000.0
2008-04-08 11:40:00,0.80233,0.80248,0.80072,0.80229,63200000.0
2008-04-08 11:45:00,0.80238,0.80238,0.80168,0.80176,69200000.0
2008-04-08 11:50:00,0.8013,0.80216,0.80123,0.80193,72800000.0
2008-04-08 11:55:00,0.80174,0.80272,0.80134,0.80272,67000000.0
2008-04-08 12:00:00,0.80283,0.80375,0.80271,0.80371,69800000.0
2008-04-08 12:05:00,0.80361,0.80365,0.80307,0.80343,70400000.0
2008-04-08 12:10:00,0.80346,0.80352,0.80308,0.80323,78400000.0
2008-04-08 12:15:00,0.80317,0.80323,0.80231,0.80234,67600000.0
2008-04-08 12:20:00,0.80226,0.80226,0.8015,0.8018,67200000.0
2008-04-08 12:25:00,0.80211,0.80233,0.80163,0.80227,60800000.0
2008-04-08 12:30:00,0.80223,0.80226,0.8017,0.80195,67200000.0
2008-04-08 12:35:00,0.80205,0.80229,0.80188,0.80228,73600000.0
2008-04-08 12:40:00,0.80237,0.80276,0.80232,0.80268,64800000.0
2008-04-08 12:45:00,0.80271,0.80274,0.8019,0.80191,62400000.0
2008-04-08 12:50:00,0.80189,0.80241,0.80148,0.80218,72400000.0
2008-04-08 12:55:00,0.80222,0.80227,0.80088,0.80224,62800000.0
2008-04-08 13:00:00,0.80249,0.80255,0.80202,0.80218,67200000.0
2008-04-08 13:05:00,0.80218,0.80225,0.80178,0.80207,67200000.0
2008-04-08 13:10:00,0.80205,0.80275,0.80205,0.8024,57600000.0
2008-04-08 13:15:00,0.80236,0.8031,0.80234,0.8031,60800000.0
2008-04-08 13:20:00,0.803,0.80308,0.80236,0.80249,76000000.0
2008-04-08 13:25:00,0.80244,0.80304,0.80228,0.80289,66000000.0
2008-04-08 13:30:00,0.80302,0.80322,0.80275,0.80275,104000000.0
2008-04-08 13:35:00,0.80218,0.80268,0.80213,0.80226,125200000.0
2008-04-08 13:40:00,0.80225,0.80239,0.80208,0.80208,141200000.0
2008-04-08 13:45:00,0.80197,0.80248,0.80197,0.80247,121600000.0
2008-04-08 13:50:00,0.80246,0.80271,0.80238,0.80268,156200000.0
2008-04-08 13:55:00,0.8027,0.80319,0.80265,0.80314,130400000.0
2008-04-08 14:00:00,0.80298,0.80358,0.80233,0.80353,170600000.0
2008-04-08 14:05:00,0.80368,0.80403,0.80358,0.80388,151600000.0
2008-04-08 14:10:00,0.80386,0.80427,0.80378,0.80409,115600000.0
2008-04-08 14:15:00,0.80398,0.80434,0.80372,0.80415,186600000.0
2008-04-08 14:20:00,0.80407,0.80413,0.80382,0.80396,138400000.0
2008-04-08 14:25:00,0.80405,0.80433,0.80358,0.80391,107200000.0
2008-04-08 14:30:00,0.80402,0.80409,0.80333,0.8036,208200000.0
2008-04-08 14:35:00,0.80358,0.80362,0.80316,0.80349,183400000.0
2008-04-08 14:40:00,0.80335,0.80335,0.80271,0.80306,244800000.0
2008-04-08 14:45:00,0.8029,0.80313,0.80285,0.80294,153600000.0
2008-04-08 14:50:00,0.80292,0.80371,0.80277,0.80344,133200000.0
2008-04-08 14:55:00,0.80335,0.80335,0.8027,0.80274,102400000.0
2008-04-08 15:00:00,0.80283,0.80297,0.80219,0.80219,152400000.0
2008-04-08 15:05:00,0.8023,0.80256,0.8023,0.80255,154600000.0
2008-04-08 15:10:00,0.80238,0.80308,0.80238,0.80308,226600000.0
2008-04-08 15:15:00,0.80297,0.80301,0.80264,0.80273,93200000.0
2008-04-08 15:20:00,0.80282,0.80282,0.80228,0.80252,165000000.0
2008-04-08 15:25:00,0.80253,0.80373,0.8025,0.80369,192800000.0
2008-04-08 15:30:00,0.80277,0.80374,0.80266,0.80287,252000000.0
2008-04-08 15:35:00,0.80321,0.80356,0.80282,0.80351,199600000.0
2008-04-08 15:40:00,0.80345,0.80356,0.803,0.80315,207200000.0
2008-04-08 15:45:00,0.80317,0.80339,0.8029,0.80294,125200000.0
2008-04-08 15:50:00,0.80305,0.80338,0.80287,0.80333,89600000.0
2008-04-08 15:55:00,0.80348,0.80417,0.80348,0.80386,144400000.0
2008-04-08 16:00:00,0.80354,0.80372,0.8031,0.80333,239000000.0
2008-04-08 16:05:00,0.80328,0.8035,0.80294,0.80312,200400000.0
2008-04-08 16:10:00,0.80321,0.80354,0.80308,0.80311,208000000.0
2008-04-08 16:15:00,0.80302,0.80334,0.80296,0.80298,173200000.0
2008-04-08 16:20:00,0.80297,0.80369,0.80297,0.80328,199800000.0
2008-04-08 16:25:00,0.8032,0.80385,0.8031,0.80385,171000000.0
2008-04-08 16:30:00,0.80366,0.80408,0.80349,0.80408,235600000.0
2008-04-08 16:35:00,0.80411,0.80449,0.80346,0.80443,283200000.0
2008-04-08 16:40:00,0.80447,0.80541,0.80442,0.80541,192400000.0
2008-04-08 16:45:00,0.8055,0.8061,0.80524,0.80576,317000000.0
2008-04-08 16:50:00,0.80574,0.80675,0.80574,0.80675,192000000.0
2008-04-08 16:55:00,0.80689,0.80773,0.80632,0.80773,196600000.0
2008-04-08 17:00:00,0.80761,0.80761,0.80659,0.80704,232400000.0
2008-04-08 17:05:00,0.80703,0.8071,0.80664,0.80682,181800000.0
2008-04-08 17:10:00,0.80692,0.80719,0.80629,0.80639,146000000.0
2008-04-08 17:15:00,0.80636,0.80689,0.80632,0.80689,105600000.0
2008-04-08 17:20:00,0.80691,0.8072,0.80667,0.80714,123600000.0
2008-04-08 17:25:00,0.80714,0.80729,0.807,0.80729,200400000.0
2008-04-08 17:30:00,0.80722,0.80774,0.80709,0.8076,372400000.0
2008-04-08 17:35:00,0.80762,0.80813,0.80758,0.80787,205200000.0
2008-04-08 17:40:00,0.80772,0.80778,0.80719,0.80741,227600000.0
2008-04-08 17:45:00,0.80688,0.80805,0.80645,0.80795,303600000.0
2008-04-08 17:50:00,0.80807,0.80807,0.80726,0.80726,260600000.0
2008-04-08 17:55:00,0.80719,0.80742,0.80697,0.80729,267600000.0
2008-04-08 18:00:00,0.80737,0.80822,0.80687,0.80814,233600000.0
2008-04-08 18:05:00,0.80826,0.80873,0.80774,0.80806,319200000.0
2008-04-08 18:10:00,0.80841,0.80849,0.80752,0.80765,131600000.0
2008-04-08 18:15:00,0.80792,0.80837,0.80772,0.80785,227200000.0
2008-04-08 18:20:00,0.80785,0.808,0.80782,0.80797,231800000.0
2008-04-08 18:25:00,0.808,0.80862,0.80792,0.80806,146000000.0
2008-04-08 18:30:00,0.80796,0.80796,0.80723,0.80749,208400000.0
2008-04-08 18:35:00,0.80777,0.80823,0.80765,0.80775,175800000.0
2008-04-08 18:40:00,0.80788,0.80816,0.80745,0.80745,178400000.0
2008-04-08 18:45:00,0.80695,0.80768,0.80608,0.8074,137200000.0
2008-04-08 18:50:00,0.8074,0.80759,0.80675,0.807,145000000.0
2008-04-08 18:55:00,0.80744,0.80748,0.80706,0.80716,146000000.0
2008-04-08 19:00:00,0.80728,0.80735,0.80698,0.8071,134200000.0
2008-04-08 19:05:00,0.8071,0.80711,0.80678,0.80678,252600000.0
2008-04-08 19:10:00,0.80681,0.80681,0.8061,0.80655,122600000.0
2008-04-08 19:15:00,0.80598,0.80666,0.80577,0.80598,84000000.0
2008-04-08 19:20:00,0.80595,0.80674,0.80595,0.80674,117600000.0
2008-04-08 19:25:00,0.80673,0.80686,0.80647,0.80678,182400000.0
2008-04-08 19:30:00,0.80629,0.80687,0.80629,0.80662,86400000.0
2008-04-08 19:35:00,0.8066,0.80704,0.80627,0.80674,108800000.0
2008-04-08 19:40:00,0.80697,0.80802,0.80697,0.80756,93200000.0
2008-04-08 19:45:00,0.80759,0.80776,0.80743,0.80753,94000000.0
2008-04-08 19:50:00,0.80757,0.80901,0.80754,0.80871,75200000.0
2008-04-08 19:55:00,0.80845,0.80863,0.80805,0.80805,60800000.0
2008-04-08 20:00:00,0.8079,0.80808,0.80701,0.80795,73000000.0
2008-04-08 20:05:00,0.80783,0.80853,0.80749,0.80812,78800000.0
2008-04-08 20:10:00,0.80804,0.80811,0.80735,0.80742,86400000.0
2008-04-08 20:15:00,0.80724,0.80761,0.80676,0.8074,73600000.0
2008-04-08 20:20:00,0.80738,0.80738,0.80626,0.80633,77800000.0
2008-04-08 20:25:00,0.80641,0.80662,0.80622,0.80662,72400000.0
2008-04-08 20:30:00,0.8068,0.80693,0.80644,0.80674,54400000.0
2008-04-08 20:35:00,0.80666,0.80678,0.80607,0.80654,66000000.0
2008-04-08 20:40:00,0.80658,0.80724,0.80658,0.80685,67200000.0
2008-04-08 20:45:00,0.80673,0.80687,0.80632,0.80678,77200000.0
2008-04-08 20:50:00,0.80675,0.8074,0.80665,0.80707,63400000.0
2008-04-08 20:55:00,0.80659,0.80752,0.80658,0.80729,78800000.0
2008-04-08 21:00:00,0.80747,0.80765,0.8069,0.8069,64000000.0
2008-04-08 21:05:00,0.80662,0.80662,0.80541,0.80656,73000000.0
2008-04-08 21:10:00,0.8066,0.8066,0.80586,0.80592,66600000.0
2008-04-08 21:15:00,0.80588,0.80618,0.80552,0.80602,58000000.0
2008-04-08 21:20:00,0.80608,0.80623,0.80568,0.80616,62400000.0
2008-04-08 21:25:00,0.80611,0.80626,0.80574,0.80626,60800000.0
2008-04-08 21:30:00,0.80632,0.80749,0.80632,0.80749,71400000.0
2008-04-08 21:35:00,0.8074,0.80746,0.80677,0.80703,68800000.0
2008-04-08 21:40:00,0.80691,0.80703,0.80641,0.80702,57600000.0
2008-04-08 21:45:00,0.80721,0.80754,0.80704,0.80731,49600000.0
2008-04-08 21:50:00,0.8073,0.80847,0.8072,0.80841,57600000.0
2008-04-08 21:55:00,0.80856,0.80897,0.80852,0.80893,119400000.0
2008-04-08 22:00:00,0.80887,0.8092,0.8086,0.80867,92000000.0
2008-04-08 22:05:00,0.80889,0.80998,0.80882,0.80985,104000000.0
2008-04-08 22:10:00,0.8096,0.81099,0.80948,0.81099,80400000.0
2008-04-08 22:15:00,0.81082,0.81111,0.81011,0.81017,52800000.0
2008-04-08 22:20:00,0.8102,0.81076,0.8102,0.81056,51200000.0
2008-04-08 22:25:00,0.81018,0.81043,0.80928,0.81034,84800000.0
2008-04-08 22:30:00,0.81045,0.81056,0.81009,0.81025,91200000.0
2008-04-08 22:35:00,0.81022,0.81069,0.81019,0.81063,88400000.0
2008-04-08 22:40:00,0.81064,0.81068,0.81006,0.81022,65600000.0
2008-04-08 22:45:00,0.81057,0.81068,0.80965,0.80973,75600000.0
2008-04-08 22:50:00,0.80976,0.81047,0.80976,0.81042,66400000.0
2008-04-08 22:55:00,0.81044,0.81069,0.8099,0.81017,72000000.0
2008-04-08 23:00:00,0.81014,0.8108,0.81005,0.81079,86400000.0
2008-04-08 23:05:00,0.81074,0.81074,0.81006,0.81032,63400000.0
2008-04-08 23:10:00,0.81051,0.81058,0.80972,0.81049,64000000.0
2008-04-08 23:15:00,0.80988,0.81109,0.80988,0.81097,73600000.0
2008-04-08 23:20:00,0.81092,0.81112,0.80982,0.81105,60000000.0
2008-04-08 23:25:00,0.81098,0.81098,0.81053,0.81053,64000000.0
2008-04-08 23:30:00,0.81044,0.81059,0.80953,0.81042,85200000.0
2008-04-08 23:35:00,0.81048,0.8109,0.81035,0.81057,69200000.0
2008-04-08 23:40:00,0.81076,0.81089,0.81051,0.81067,52800000.0
2008-04-08 23:45:00,0.81068,0.81087,0.81068,0.81079,57600000.0
2008-04-08 23:50:00,0.81077,0.81175,0.81077,0.81147,69200000.0
2008-04-08 23:55:00,0.81132,0.81136,0.81035,0.81109,83200000.0
2008-04-09 00:00:00,0.81118,0.81137,0.81101,0.81104,67200000.0
2008-04-09 00:05:00,0.8113,0.81186,0.81098,0.81179,57000000.0
2008-04-09 00:10:00,0.81198,0.81206,0.81094,0.81142,62400000.0
2008-04-09 00:15:00,0.81135,0.81147,0.8111,0.81146,72000000.0
2008-04-09 00:20:00,0.81138,0.81153,0.81075,0.81117,61600000.0
2008-04-09 00:25:00,0.81075,0.81107,0.81072,0.81083,65600000.0
2008-04-09 00:30:00,0.81058,0.81136,0.81047,0.81128,80400000.0
2008-04-09 00:35:00,0.81126,0.81126,0.80991,0.80999,56000000.0
2008-04-09 00:40:00,0.81011,0.81046,0.80984,0.81021,70400000.0
2008-04-09 00:45:00,0.81005,0.8102,0.80995,0.81008,69200000.0
2008-04-09 00:50:00,0.81013,0.8104,0.80957,0.81003,57600000.0
2008-04-09 00:55:00,0.80999,0.81033,0.80919,0.81018,64000000.0
2008-04-09 01:00:00,0.81016,0.81034,0.80978,0.80995,69200000.0
2008-04-09 01:05:00,0.8096,0.81025,0.8096,0.8099,64000000.0
2008-04-09 01:10:00,0.80985,0.81052,0.80942,0.81052,60800000.0
2008-04-09 01:15:00,0.81074,0.81083,0.80996,0.8105,71200000.0
2008-04-09 01:20:00,0.81038,0.81059,0.81019,0.81054,63200000.0
2008-04-09 01:25:00,0.81047,0.81083,0.81047,0.81048,73600000.0
2008-04-09 01:30:00,0.81052,0.81068,0.81018,0.81035,62400000.0
2008-04-09 01:35:00,0.81004,0.81019,0.80908,0.80987,74000000.0
2008-04-09 01:40:00,0.80993,0.81034,0.80989,0.81015,68800000.0
2008-04-09 01:45:00,0.8102,0.81025,0.80956,0.81008,66600000.0
2008-04-09 01:50:00,0.80981,0.81026,0.80901,0.8099,59200000.0
2008-04-09 01:55:00,0.80985,0.81004,0.80971,0.81004,101200000.0
2008-04-09 02:00:00,0.80996,0.80999,0.80907,0.80907,72000000.0
2008-04-09 02:05:00,0.80983,0.80988,0.80859,0.80882,69200000.0
2008-04-09 02:10:00,0.80919,0.80971,0.8089,0.8089,67600000.0
2008-04-09 02:15:00,0.80875,0.80878,0.80812,0.80812,62400000.0
2008-04-09 02:20:00,0.80781,0.80795,0.80742,0.80748,65600000.0
2008-04-09 02:25:00,0.80759,0.80808,0.80679,0.8075,55400000.0
2008-04-09 02:30:00,0.80744,0.80765,0.80701,0.80707,65600000.0
2008-04-09 02:35:00,0.80689,0.80725,0.80689,0.80725,52800000.0
2008-04-09 02:40:00,0.80725,0.80725,0.80676,0.80676,66600000.0
2008-04-09 02:45:00,0.80699,0.80722,0.80637,0.80692,73600000.0
2008-04-09 02:50:00,0.80685,0.80751,0.80653,0.80727,57600000.0
2008-04-09 02:55:00,0.80732,0.80741,0.80688,0.80716,64000000.0
2008-04-09 03:00:00,0.80723,0.80734,0.80703,0.80733,78400000.0
2008-04-09 03:05:00,0.80728,0.80748,0.80704,0.8072,59200000.0
2008-04-09 03:10:00,0.8072,0.80749,0.80655,0.80709,68800000.0
2008-04-09 03:15:00,0.80701,0.80724,0.8069,0.807,65400000.0
2008-04-09 03:20:00,0.80693,0.80713,0.80636,0.80684,57600000.0
2008-04-09 03:25:00,0.80671,0.80678,0.80609,0.80676,49600000.0
2008-04-09 03:30:00,0.80663,0.80663,0.80555,0.80618,69600000.0
2008-04-09 03:35:00,0.806,0.80628,0.80567,0.80567,59200000.0
2008-04-09 03:40:00,0.8057,0.806,0.80531,0.8059,59600000.0
2008-04-09 03:45:00,0.80569,0.80586,0.80533,0.80551,60800000.0
2008-04-09 03:50:00,0.80563,0.80572,0.80529,0.80535,36800000.0
2008-04-09 03:55:00,0.80538,0.80569,0.80522,0.80561,62400000.0
2008-04-09 04:00:00,0.80569,0.80581,0.80547,0.80567,74000000.0
2008-04-09 04:05:00,0.80573,0.80614,0.80554,0.8061,57600000.0
2008-04-09 04:10:00,0.8057,0.80601,0.80442,0.80593,52800000.0
2008-04-09 04:15:00,0.80608,0.80609,0.80548,0.80562,69200000.0
2008-04-09 04:20:00,0.80565,0.80608,0.80527,0.80608,66000000.0
2008-04-09 04:25:00,0.80617,0.80675,0.80617,0.80675,67200000.0
2008-04-09 04:30:00,0.80689,0.80707,0.8063,0.80665,46800000.0
2008-04-09 04:35:00,0.80684,0.80697,0.80616,0.8063,68800000.0
2008-04-09 04:40:00,0.80678,0.80746,0.80678,0.80737,66000000.0
2008-04-09 04:45:00,0.80736,0.80751,0.80712,0.80745,64000000.0
2008-04-09 04:50:00,0.80746,0.80752,0.80624,0.80728,57600000.0
2008-04-09 04:55:00,0.80736,0.80744,0.807,0.80723,70400000.0
2008-04-09 05:00:00,0.80727,0.80727,0.80631,0.80653,60800000.0
2008-04-09 05:05:00,0.80686,0.80696,0.80641,0.80696,65600000.0
2008-04-09 05:10:00,0.80696,0.80716,0.80647,0.80664,70400000.0
2008-04-09 05:15:00,0.80664,0.80699,0.80664,0.80685,62800000.0
2008-04-09 05:20:00,0.80683,0.80713,0.80632,0.80645,64000000.0
2008-04-09 05:25:00,0.80681,0.80723,0.80657,0.80714,67200000.0
2008-04-09 05:30:00,0.80711,0.80712,0.8065,0.80693,69200000.0
2008-04-09 05:35:00,0.80698,0.8071,0.80619,0.80651,67200000.0
2008-04-09 05:40:00,0.80676,0.80685,0.80608,0.80669,58600000.0
2008-04-09 05:45:00,0.80671,0.80707,0.80587,0.80673,65600000.0
2008-04-09 05:50:00,0.80662,0.80668,0.80652,0.80663,52800000.0
2008-04-09 05:55:00,0.80659,0.80659,0.80559,0.80563,76800000.0
2008-04-09 06:00:00,0.80609,0.80621,0.80536,0.80609,67200000.0
2008-04-09 06:05:00,0.80622,0.8063,0.80515,0.80529,57600000.0
2008-04-09 06:10:00,0.8062,0.80631,0.80552,0.8057,46400000.0
2008-04-09 06:15:00,0.80508,0.80616,0.80508,0.80616,46400000.0
2008-04-09 06:20:00,0.80619,0.80621,0.8054,0.80596,70400000.0
2008-04-09 06:25:00,0.80588,0.8059,0.80491,0.80526,61000000.0
2008-04-09 06:30:00,0.80494,0.80547,0.80484,0.80533,69200000.0
2008-04-09 06:35:00,0.80538,0.80581,0.805,0.80547,69800000.0
2008-04-09 06:40:00,0.80562,0.80579,0.8048,0.80573,62800000.0
2008-04-09 06:45:00,0.80573,0.80599,0.80545,0.80584,64000000.0
2008-04-09 06:50:00,0.80582,0.80601,0.80575,0.80587,69200000.0
2008-04-09 06:55:00,0.80589,0.80592,0.80531,0.80565,75200000.0
2008-04-09 07:00:00,0.80569,0.80571,0.80525,0.80545,59200000.0
2008-04-09 07:05:00,0.80561,0.80568,0.80541,0.8055,61200000.0
2008-04-09 07:10:00,0.80515,0.80564,0.80495,0.80521,68800000.0
2008-04-09 07:15:00,0.80581,0.80586,0.80526,0.80575,56000000.0
2008-04-09 07:20:00,0.80577,0.80597,0.8056,0.80593,60800000.0
2008-04-09 07:25:00,0.80608,0.80624,0.80488,0.80526,72000000.0
2008-04-09 07:30:00,0.80569,0.80578,0.80528,0.80568,68800000.0
2008-04-09 07:35:00,0.80597,0.80715,0.80587,0.80699,65600000.0
2008-04-09 07:40:00,0.80708,0.80721,0.80689,0.80712,67200000.0
2008-04-09 07:45:00,0.80714,0.80746,0.80678,0.80686,67200000.0
2008-04-09 07:50:00,0.80669,0.80716,0.80652,0.80671,62400000.0
2008-04-09 07:55:00,0.80671,0.80702,0.80609,0.80701,68000000.0
2008-04-09 08:00:00,0.80709,0.80761,0.80705,0.80761,68800000.0
2008-04-09 08:05:00,0.80746,0.80758,0.80702,0.80737,72400000.0
2008-04-09 08:10:00,0.80746,0.80752,0.80713,0.80752,64000000.0
2008-04-09 08:15:00,0.80727,0.80727,0.80637,0.8065,62200000.0
2008-04-09 08:20:00,0.80639,0.80643,0.80603,0.80624,66000000.0
2008-04-09 08:25:00,0.80636,0.8065,0.80583,0.80608,65000000.0
2008-04-09 08:30:00,0.80622,0.80635,0.80586,0.80591,68200000.0
2008-04-09 08:35:00,0.80592,0.80609,0.80553,0.80553,56000000.0
2008-04-09 08:40:00,0.8053,0.80588,0.80453,0.8056,57600000.0
2008-04-09 08:45:00,0.80568,0.80578,0.80468,0.80492,67200000.0
2008-04-09 08:50:00,0.80507,0.80537,0.80482,0.80518,73600000.0
2008-04-09 08:55:00,0.80506,0.80514,0.8044,0.8044,67200000.0
2008-04-09 09:00:00,0.80458,0.80518,0.80458,0.80501,68000000.0
2008-04-09 09:05:00,0.80508,0.80567,0.80508,0.80563,79400000.0
2008-04-09 09:10:00,0.80578,0.8061,0.80562,0.80602,63800000.0
2008-04-09 09:15:00,0.8059,0.80627,0.80577,0.80588,73000000.0
2008-04-09 09:20:00,0.80589,0.80669,0.80588,0.80652,65600000.0
2008-04-09 09:25:00,0.80644,0.8065,0.80589,0.80599,70400000.0
2008-04-09 09:30:00,0.80613,0.8062,0.8049,0.80573,74600000.0
2008-04-09 09:35:00,0.80573,0.80585,0.80563,0.80566,65600000.0
2008-04-09 09:40:00,0.80567,0.80586,0.80528,0.80542,64400000.0
2008-04-09 09:45:00,0.80541,0.80554,0.80404,0.80423,57600000.0
2008-04-09 09:50:00,0.80416,0.8042,0.80316,0.80326,67200000.0
2008-04-09 09:55:00,0.80336,0.80415,0.80336,0.80408,68800000.0
2008-04-09 10:00:00,0.80416,0.80446,0.80394,0.80394,62400000.0
2008-04-09 10:05:00,0.80391,0.80401,0.80361,0.80397,63400000.0
2008-04-09 10:10:00,0.8039,0.80451,0.80385,0.80445,68200000.0
2008-04-09 10:15:00,0.80467,0.80487,0.80448,0.80448,72000000.0
2008-04-09 10:20:00,0.80442,0.80446,0.80379,0.80396,69200000.0
2008-04-09 10:25:00,0.80408,0.80453,0.8039,0.80453,65600000.0
2008-04-09 10:30:00,0.80457,0.80487,0.8039,0.80461,59200000.0
2008-04-09 10:35:00,0.80452,0.80463,0.80393,0.80393,67200000.0
2008-04-09 10:40:00,0.80399,0.80442,0.80356,0.80418,67200000.0
2008-04-09 10:45:00,0.80433,0.80434,0.8036,0.80418,65000000.0
2008-04-09 10:50:00,0.8043,0.80438,0.80405,0.8042,62400000.0
2008-04-09 10:55:00,0.80435,0.80494,0.80416,0.80437,67200000.0
2008-04-09 11:00:00,0.80463,0.80533,0.80424,0.80498,65600000.0
2008-04-09 11:05:00,0.80488,0.80488,0.80421,0.80451,57600000.0
2008-04-09 11:10:00,0.8046,0.80529,0.80457,0.80463,76800000.0
2008-04-09 11:15:00,0.80501,0.80514,0.80458,0.80478,70800000.0
2008-04-09 11:20:00,0.8045,0.80476,0.80377,0.80476,72400000.0
2008-04-09 11:25:00,0.80472,0.80472,0.80373,0.80392,62400000.0
2008-04-09 11:30:00,0.80403,0.80414,0.80356,0.80413,70800000.0
2008-04-09 11:35:00,0.80434,0.80453,0.80411,0.80433,68800000.0
2008-04-09 11:40:00,0.80435,0.80475,0.80346,0.80475,62200000.0
2008-04-09 11:45:00,0.80506,0.80552,0.80506,0.80548,68800000.0
2008-04-09 11:50:00,0.80564,0.80585,0.80511,0.80585,72400000.0
2008-04-09 11:55:00,0.8058,0.80695,0.80533,0.80692,67200000.0
2008-04-09 12:00:00,0.80667,0.80667,0.80615,0.80624,70400000.0
2008-04-09 12:05:00,0.80612,0.8063,0.80548,0.80554,70400000.0
2008-04-09 12:10:00,0.80554,0.80559,0.80473,0.80489,78800000.0
2008-04-09 12:15:00,0.80481,0.8051,0.80481,0.80501,67200000.0
2008-04-09 12:20:00,0.80503,0.80536,0.80487,0.80521,67200000.0
2008-04-09 12:25:00,0.80522,0.80556,0.80515,0.80555,60800000.0
2008-04-09 12:30:00,0.8056,0.80664,0.8056,0.80635,67200000.0
2008-04-09 12:35:00,0.80628,0.80685,0.80583,0.80685,73000000.0
2008-04-09 12:40:00,0.80654,0.8071,0.80634,0.80664,64000000.0
2008-04-09 12:45:00,0.80673,0.80688,0.80586,0.80658,61800000.0
2008-04-09 12:50:00,0.80645,0.80655,0.80479,0.8056,72000000.0
2008-04-09 12:55:00,0.80546,0.80575,0.80424,0.80551,61800000.0
2008-04-09 13:00:00,0.80561,0.8065,0.80561,0.80614,67600000.0
2008-04-09 13:05:00,0.80628,0.80696,0.80626,0.80684,67600000.0
2008-04-09 13:10:00,0.80685,0.80735,0.80685,0.80727,57600000.0
2008-04-09 13:15:00,0.80725,0.8087,0.80708,0.80864,61600000.0
2008-04-09 13:20:00,0.80852,0.80856,0.80755,0.80757,74600000.0
2008-04-09 13:25:00,0.80711,0.80725,0.80679,0.80688,65600000.0
2008-04-09 13:30:00,0.80651,0.80651,0.80582,0.80582,104000000.0
2008-04-09 13:35:00,0.80577,0.80577,0.8052,0.80549,124800000.0
2008-04-09 13:40:00,0.80546,0.80559,0.80465,0.80551,140800000.0
2008-04-09 13:45:00,0.8055,0.80562,0.80541,0.8056,122000000.0
2008-04-09 13:50:00,0.8056,0.8056,0.80484,0.80546,158000000.0
2008-04-09 13:55:00,0.80539,0.80626,0.80539,0.80624,129600000.0
2008-04-09 14:00:00,0.80636,0.80656,0.80623,0.8063,171000000.0
2008-04-09 14:05:00,0.80625,0.80625,0.80592,0.80597,150400000.0
2008-04-09 14:10:00,0.80532,0.80595,0.8049,0.8059,80000000.0
2008-04-09 14:15:00,0.8057,0.80596,0.8051,0.80574,185600000.0
2008-04-09 14:20:00,0.80592,0.80598,0.80547,0.80547,138400000.0
2008-04-09 14:25:00,0.80549,0.8056,0.80507,0.80535,107200000.0
2008-04-09 14:30:00,0.80537,0.80567,0.80488,0.80544,208400000.0
2008-04-09 14:35:00,0.80541,0.80558,0.80511,0.80558,183000000.0
2008-04-09 14:40:00,0.80529,0.80564,0.8047,0.80552,245000000.0
2008-04-09 14:45:00,0.80555,0.80604,0.80518,0.80538,151400000.0
2008-04-09 14:50:00,0.80532,0.80577,0.8049,0.80544,133200000.0
2008-04-09 14:55:00,0.80535,0.80535,0.80442,0.80442,102200000.0
2008-04-09 15:00:00,0.80438,0.80457,0.8037,0.8037,153000000.0
2008-04-09 15:05:00,0.80383,0.80456,0.80237,0.80456,156000000.0
2008-04-09 15:10:00,0.80446,0.80446,0.8037,0.8037,228000000.0
2008-04-09 15:15:00,0.80372,0.80446,0.80371,0.80415,99000000.0
2008-04-09 15:20:00,0.80392,0.80398,0.80335,0.80336,166000000.0
2008-04-09 15:25:00,0.80331,0.80397,0.80239,0.8033,193800000.0
2008-04-09 15:30:00,0.80236,0.80426,0.80234,0.80409,251600000.0
2008-04-09 15:35:00,0.80402,0.80413,0.80374,0.80408,196600000.0
2008-04-09 15:40:00,0.80403,0.80403,0.80272,0.80272,205800000.0
2008-04-09 15:45:00,0.80248,0.80286,0.80241,0.80272,125200000.0
2008-04-09 15:50:00,0.80269,0.80275,0.80198,0.80205,90000000.0
2008-04-09 15:55:00,0.80209,0.8022,0.80176,0.80219,143400000.0
2008-04-09 16:00:00,0.80227,0.80297,0.80185,0.80199,240000000.0
2008-04-09 16:05:00,0.80199,0.80208,0.80105,0.8012,200000000.0
2008-04-09 16:10:00,0.80105,0.8017,0.80099,0.80151,208000000.0
2008-04-09 16:15:00,0.80155,0.80175,0.80143,0.8017,173200000.0
2008-04-09 16:20:00,0.80159,0.80184,0.80148,0.80164,199400000.0
2008-04-09 16:25:00,0.80164,0.80164,0.80101,0.8012,171600000.0
2008-04-09 16:30:00,0.80093,0.80093,0.7998,0.80004,234600000.0
2008-04-09 16:35:00,0.80001,0.80015,0.79961,0.80009,283200000.0
2008-04-09 16:40:00,0.79996,0.80011,0.79918,0.79962,192800000.0
2008-04-09 16:45:00,0.79976,0.8004,0.79976,0.80022,317000000.0
2008-04-09 16:50:00,0.80023,0.80124,0.80023,0.80112,190800000.0
2008-04-09 16:55:00,0.80095,0.80127,0.80028,0.80096,196600000.0
2008-04-09 17:00:00,0.80111,0.80175,0.80097,0.8015,231400000.0
2008-04-09 17:05:00,0.80158,0.80163,0.80113,0.80119,182800000.0
2008-04-09 17:10:00,0.80113,0.80188,0.80113,0.80146,145800000.0
2008-04-09 17:15:00,0.8012,0.8012,0.80051,0.80068,104400000.0
2008-04-09 17:20:00,0.80085,0.80104,0.79981,0.79994,123600000.0
2008-04-09 17:25:00,0.79999,0.80032,0.79922,0.79936,201200000.0
2008-04-09 17:30:00,0.79931,0.79942,0.79806,0.79829,371800000.0
2008-04-09 17:35:00,0.79812,0.79846,0.79793,0.79846,205400000.0
2008-04-09 17:40:00,0.79841,0.79884,0.7983,0.7985,227600000.0
2008-04-09 17:45:00,0.79849,0.79931,0.79774,0.79903,306800000.0
2008-04-09 17:50:00,0.79925,0.79934,0.79798,0.79805,262200000.0
2008-04-09 17:55:00,0.79782,0.79782,0.79675,0.7972,266800000.0
2008-04-09 18:00:00,0.79729,0.79791,0.79724,0.79789,233200000.0
2008-04-09 18:05:00,0.79781,0.79826,0.79781,0.79818,321200000.0
2008-04-09 18:10:00,0.7982,0.79822,0.79715,0.7974,131200000.0
2008-04-09 18:15:00,0.79754,0.7981,0.79744,0.79779,226400000.0
2008-04-09 18:20:00,0.79786,0.79831,0.79739,0.79831,232400000.0
2008-04-09 18:25:00,0.7984,0.79891,0.79828,0.79881,146000000.0
2008-04-09 18:30:00,0.79881,0.79912,0.79856,0.79879,208800000.0
2008-04-09 18:35:00,0.79886,0.79929,0.79843,0.79874,176000000.0
2008-04-09 18:40:00,0.79915,0.79915,0.79829,0.79833,177800000.0
2008-04-09 18:45:00,0.79817,0.79817,0.79631,0.79651,136400000.0
2008-04-09 18:50:00,0.79675,0.79776,0.79675,0.79761,144400000.0
2008-04-09 18:55:00,0.79734,0.79734,0.796,0.796,145400000.0
2008-04-09 19:00:00,0.79569,0.79602,0.7955,0.79576,134400000.0
2008-04-09 19:05:00,0.79582,0.79659,0.79576,0.79651,253000000.0
2008-04-09 19:10:00,0.79671,0.79703,0.79643,0.79687,123200000.0
2008-04-09 19:15:00,0.79686,0.79723,0.79657,0.79723,83200000.0
2008-04-09 19:20:00,0.79739,0.79787,0.79713,0.79772,117200000.0
2008-04-09 19:25:00,0.79771,0.79771,0.7972,0.79724,182400000.0
2008-04-09 19:30:00,0.79719,0.79719,0.7966,0.79718,86400000.0
2008-04-09 19:35:00,0.79723,0.79764,0.79698,0.79759,109600000.0
2008-04-09 19:40:00,0.79753,0.79819,0.7974,0.79819,92800000.0
2008-04-09 19:45:00,0.79837,0.79865,0.79746,0.79818,94400000.0
2008-04-09 19:50:00,0.79805,0.79818,0.79786,0.79818,75200000.0
2008-04-09 19:55:00,0.79812,0.79823,0.79739,0.79739,61200000.0
2008-04-09 20:00:00,0.79736,0.79777,0.7965,0.79738,73600000.0
2008-04-09 20:05:00,0.79747,0.79792,0.79719,0.79792,78400000.0
2008-04-09 20:10:00,0.79797,0.79818,0.79762,0.79764,86400000.0
2008-04-09 20:15:00,0.79749,0.79765,0.79704,0.79716,72400000.0
2008-04-09 20:20:00,0.79727,0.79744,0.79669,0.79689,79600000.0
2008-04-09 20:25:00,0.79743,0.7975,0.7971,0.79729,70800000.0
2008-04-09 20:30:00,0.79712,0.7977,0.79712,0.79738,61200000.0
2008-04-09 20:35:00,0.79727,0.79751,0.79707,0.79746,59200000.0
2008-04-09 20:40:00,0.79743,0.79796,0.79695,0.79695,67200000.0
2008-04-09 20:45:00,0.79719,0.79751,0.79697,0.79706,76800000.0
2008-04-09 20:50:00,0.79747,0.79747,0.79686,0.79698,64000000.0
2008-04-09 20:55:00,0.79679,0.7979,0.79648,0.79781,78400000.0
2008-04-09 21:00:00,0.79775,0.79804,0.79761,0.79804,64000000.0
2008-04-09 21:05:00,0.79801,0.79803,0.79636,0.79745,74400000.0
2008-04-09 21:10:00,0.79749,0.79749,0.79627,0.79694,48000000.0
2008-04-09 21:15:00,0.79712,0.79759,0.79712,0.79759,54400000.0
2008-04-09 21:20:00,0.79773,0.79794,0.79716,0.79756,62400000.0
2008-04-09 21:25:00,0.79741,0.79758,0.79717,0.7975,60800000.0
2008-04-09 21:30:00,0.79731,0.79766,0.79677,0.79749,72800000.0
2008-04-09 21:35:00,0.79744,0.79809,0.79744,0.79795,68600000.0
2008-04-09 21:40:00,0.79818,0.79823,0.79747,0.79807,73800000.0
2008-04-09 21:45:00,0.79816,0.79835,0.7979,0.79826,70400000.0
2008-04-09 21:50:00,0.79812,0.79812,0.7978,0.7978,48800000.0
2008-04-09 21:55:00,0.79781,0.79801,0.79765,0.79788,120000000.0
2008-04-09 22:00:00,0.79769,0.79789,0.79681,0.79688,84200000.0
2008-04-09 22:05:00,0.79701,0.7972,0.7963,0.7971,103400000.0
2008-04-09 22:10:00,0.79729,0.79792,0.79728,0.79782,80400000.0
2008-04-09 22:15:00,0.79764,0.79812,0.79749,0.79749,62400000.0
2008-04-09 22:20:00,0.79724,0.79783,0.79695,0.79783,64000000.0
2008-04-09 22:25:00,0.79787,0.79821,0.79764,0.79812,84800000.0
2008-04-09 22:30:00,0.79821,0.79841,0.79755,0.79832,80000000.0
2008-04-09 22:35:00,0.79823,0.79864,0.79816,0.79859,49400000.0
2008-04-09 22:40:00,0.79868,0.7988,0.79831,0.79831,66000000.0
2008-04-09 22:45:00,0.79824,0.79846,0.7977,0.79846,75600000.0
2008-04-09 22:50:00,0.79844,0.79881,0.79804,0.79804,59200000.0
2008-04-09 22:55:00,0.79795,0.79826,0.79749,0.79817,72000000.0
2008-04-09 23:00:00,0.79749,0.79828,0.79749,0.79822,86800000.0
2008-04-09 23:05:00,0.79818,0.79871,0.7981,0.79859,67200000.0
2008-04-09 23:10:00,0.79854,0.79935,0.79837,0.79916,63400000.0
2008-04-09 23:15:00,0.79916,0.79931,0.799,0.79911,74400000.0
2008-04-09 23:20:00,0.79905,0.79905,0.79776,0.7983,44800000.0
2008-04-09 23:25:00,0.79872,0.79872,0.79847,0.79853,52000000.0
2008-04-09 23:30:00,0.79829,0.79849,0.79737,0.79817,85600000.0
2008-04-09 23:35:00,0.7983,0.79849,0.79787,0.79841,69600000.0
2008-04-09 23:40:00,0.79839,0.7984,0.79807,0.79809,52600000.0
2008-04-09 23:45:00,0.79817,0.7987,0.79817,0.7985,60800000.0
2008-04-09 23:50:00,0.7985,0.7985,0.79809,0.79821,68800000.0
2008-04-09 23:55:00,0.79811,0.79847,0.79741,0.7983,83200000.0
2008-04-10 00:00:00,0.79835,0.79872,0.79823,0.79823,66600000.0
2008-04-10 00:05:00,0.79841,0.79889,0.79826,0.79876,58000000.0
2008-04-10 00:10:00,0.79902,0.79932,0.79847,0.79932,52800000.0
2008-04-10 00:15:00,0.79916,0.79931,0.79894,0.79903,68200000.0
2008-04-10 00:20:00,0.799,0.79924,0.79883,0.79889,60200000.0
2008-04-10 00:25:00,0.79887,0.79919,0.79847,0.79892,66000000.0
2008-04-10 00:30:00,0.79879,0.79909,0.79879,0.79883,70400000.0
2008-04-10 00:35:00,0.79893,0.79898,0.7985,0.79881,56400000.0
2008-04-10 00:40:00,0.79893,0.79908,0.79875,0.79906,70800000.0
2008-04-10 00:45:00,0.79822,0.79894,0.79818,0.79886,69200000.0
2008-04-10 00:50:00,0.79883,0.79883,0.79847,0.7987,57600000.0
2008-04-10 00:55:00,0.79864,0.79867,0.79786,0.79847,64000000.0
2008-04-10 01:00:00,0.79861,0.79877,0.79814,0.79814,68800000.0
2008-04-10 01:05:00,0.79795,0.79849,0.79792,0.7984,60800000.0
2008-04-10 01:10:00,0.79838,0.79886,0.79838,0.79875,43600000.0
2008-04-10 01:15:00,0.7989,0.79933,0.7989,0.79929,70400000.0
2008-04-10 01:20:00,0.7995,0.79966,0.79917,0.79929,62400000.0
2008-04-10 01:25:00,0.79882,0.79943,0.79882,0.79904,81000000.0
2008-04-10 01:30:00,0.799,0.79938,0.79882,0.79897,62800000.0
2008-04-10 01:35:00,0.79916,0.7993,0.79802,0.79913,73600000.0
2008-04-10 01:40:00,0.79911,0.79936,0.79875,0.79878,68800000.0
2008-04-10 01:45:00,0.79931,0.79969,0.79924,0.79954,67200000.0
2008-04-10 01:50:00,0.79959,0.79964,0.79785,0.79894,59600000.0
2008-04-10 01:55:00,0.79879,0.79899,0.79822,0.79825,100800000.0
2008-04-10 02:00:00,0.79818,0.79829,0.79737,0.798,72000000.0
2008-04-10 02:05:00,0.79828,0.79854,0.79798,0.79837,69600000.0
2008-04-10 02:10:00,0.79832,0.79832,0.79734,0.79815,67200000.0
2008-04-10 02:15:00,0.79812,0.79812,0.79738,0.7977,61800000.0
2008-04-10 02:20:00,0.79759,0.7982,0.79675,0.79684,65600000.0
2008-04-10 02:25:00,0.79693,0.7972,0.79608,0.79695,56000000.0
2008-04-10 02:30:00,0.79689,0.79697,0.7963,0.79684,65600000.0
2008-04-10 02:35:00,0.79708,0.79787,0.79707,0.79739,67600000.0
2008-04-10 02:40:00,0.79729,0.7982,0.79726,0.79788,67200000.0
2008-04-10 02:45:00,0.79785,0.79785,0.79673,0.7975,74000000.0
2008-04-10 02:50:00,0.79747,0.79785,0.79738,0.79768,57600000.0
2008-04-10 02:55:00,0.79759,0.79765,0.79667,0.79719,63400000.0
2008-04-10 03:00:00,0.79722,0.79825,0.797,0.79794,78400000.0
2008-04-10 03:05:00,0.79788,0.79854,0.79788,0.79828,59200000.0
2008-04-10 03:10:00,0.79824,0.79851,0.79801,0.79822,68800000.0
2008-04-10 03:15:00,0.79799,0.798,0.79726,0.79735,66000000.0
2008-04-10 03:20:00,0.79714,0.79732,0.79701,0.79704,57600000.0
2008-04-10 03:25:00,0.79683,0.79719,0.79663,0.79717,49000000.0
2008-04-10 03:30:00,0.79746,0.79831,0.79726,0.7983,69200000.0
2008-04-10 03:35:00,0.79832,0.79896,0.79807,0.7985,58000000.0
2008-04-10 03:40:00,0.79873,0.79946,0.79873,0.79903,68800000.0
2008-04-10 03:45:00,0.79915,0.79997,0.79915,0.79982,60200000.0
2008-04-10 03:50:00,0.79982,0.79989,0.7987,0.7995,64200000.0
2008-04-10 03:55:00,0.79955,0.7996,0.799,0.7992,62400000.0
2008-04-10 04:00:00,0.79922,0.79923,0.79869,0.79877,73600000.0
2008-04-10 04:05:00,0.79828,0.79885,0.79827,0.79847,57600000.0
2008-04-10 04:10:00,0.79837,0.7984,0.79694,0.79837,53200000.0
2008-04-10 04:15:00,0.79866,0.79868,0.79825,0.79834,69600000.0
2008-04-10 04:20:00,0.79829,0.79838,0.79816,0.79829,65600000.0
2008-04-10 04:25:00,0.79821,0.79877,0.79796,0.79833,66600000.0
2008-04-10 04:30:00,0.79879,0.79898,0.7987,0.79892,61800000.0
2008-04-10 04:35:00,0.79877,0.79906,0.79822,0.79898,68600000.0
2008-04-10 04:40:00,0.79885,0.79891,0.79814,0.79838,66400000.0
2008-04-10 04:45:00,0.79885,0.79885,0.79802,0.79885,63400000.0
2008-04-10 04:50:00,0.79896,0.79924,0.79749,0.79915,49600000.0
2008-04-10 04:55:00,0.79929,0.7993,0.79837,0.79877,70400000.0
2008-04-10 05:00:00,0.79882,0.79902,0.7986,0.79883,60800000.0
2008-04-10 05:05:00,0.79876,0.79889,0.79844,0.79885,65000000.0
2008-04-10 05:10:00,0.79887,0.79893,0.79802,0.79843,50000000.0
2008-04-10 05:15:00,0.79801,0.7985,0.79801,0.79825,62800000.0
2008-04-10 05:20:00,0.79825,0.79859,0.79795,0.798,64000000.0
2008-04-10 05:25:00,0.79815,0.79892,0.7981,0.79883,67200000.0
2008-04-10 05:30:00,0.79801,0.79872,0.79782,0.79847,69600000.0
2008-04-10 05:35:00,0.79866,0.79897,0.79813,0.79833,67600000.0
2008-04-10 05:40:00,0.79843,0.79872,0.79843,0.79861,48400000.0
2008-04-10 05:45:00,0.7985,0.79856,0.79717,0.7981,65600000.0
2008-04-10 05:50:00,0.79818,0.79822,0.79752,0.79761,62400000.0
2008-04-10 05:55:00,0.79756,0.79765,0.79709,0.79709,83200000.0
2008-04-10 06:00:00,0.79742,0.79796,0.79742,0.79796,67200000.0
2008-04-10 06:05:00,0.798,0.79807,0.79757,0.79801,75200000.0
2008-04-10 06:10:00,0.7977,0.79794,0.79742,0.79794,57600000.0
2008-04-10 06:15:00,0.79801,0.79801,0.79748,0.79768,59200000.0
2008-04-10 06:20:00,0.79766,0.7978,0.79726,0.79776,69800000.0
2008-04-10 06:25:00,0.79782,0.79793,0.79699,0.79778,62800000.0
2008-04-10 06:30:00,0.79775,0.79789,0.7974,0.79785,69800000.0
2008-04-10 06:35:00,0.79793,0.79799,0.79757,0.79767,70400000.0
2008-04-10 06:40:00,0.79776,0.79782,0.79739,0.79748,69200000.0
2008-04-10 06:45:00,0.79713,0.79713,0.79616,0.79662,59200000.0
2008-04-10 06:50:00,0.79662,0.79682,0.79607,0.79651,68800000.0
2008-04-10 06:55:00,0.79672,0.79778,0.79672,0.79741,75200000.0
2008-04-10 07:00:00,0.79765,0.79777,0.79718,0.79732,59200000.0
2008-04-10 07:05:00,0.79749,0.79755,0.79727,0.79731,60800000.0
2008-04-10 07:10:00,0.79728,0.79776,0.79728,0.79747,68800000.0
2008-04-10 07:15:00,0.79765,0.79808,0.79754,0.79754,70400000.0
2008-04-10 07:20:00,0.79739,0.79757,0.7969,0.79704,59000000.0
2008-04-10 07:25:00,0.79703,0.79703,0.79586,0.79694,72000000.0
2008-04-10 07:30:00,0.79691,0.79703,0.79659,0.79698,64000000.0
2008-04-10 07:35:00,0.79688,0.79696,0.79602,0.79655,65400000.0
2008-04-10 07:40:00,0.7968,0.79737,0.7968,0.79729,67200000.0
2008-04-10 07:45:00,0.79655,0.79737,0.79655,0.79718,66600000.0
2008-04-10 07:50:00,0.79708,0.79708,0.79597,0.79597,62800000.0
2008-04-10 07:55:00,0.79599,0.79606,0.79516,0.796,67600000.0
2008-04-10 08:00:00,0.79622,0.79664,0.7959,0.79643,69200000.0
2008-04-10 08:05:00,0.7964,0.79701,0.7964,0.79686,74000000.0
2008-04-10 08:10:00,0.79681,0.79681,0.79559,0.79583,64000000.0
2008-04-10 08:15:00,0.79604,0.79678,0.79593,0.79643,62400000.0
2008-04-10 08:20:00,0.79651,0.7968,0.79632,0.79654,65600000.0
2008-04-10 08:25:00,0.7966,0.7968,0.79611,0.79659,65000000.0
2008-04-10 08:30:00,0.7969,0.79746,0.7969,0.79692,68800000.0
2008-04-10 08:35:00,0.79714,0.7977,0.79714,0.79738,56000000.0
2008-04-10 08:40:00,0.79749,0.79782,0.79682,0.79781,57800000.0
2008-04-10 08:45:00,0.79761,0.79763,0.79732,0.79737,67200000.0
2008-04-10 08:50:00,0.79746,0.79777,0.79722,0.79777,73600000.0
2008-04-10 08:55:00,0.79803,0.79826,0.79785,0.79826,68400000.0
2008-04-10 09:00:00,0.79805,0.7983,0.79749,0.79753,67800000.0
2008-04-10 09:05:00,0.79721,0.79765,0.797,0.79738,80400000.0
2008-04-10 09:10:00,0.79743,0.79755,0.7973,0.79736,64400000.0
2008-04-10 09:15:00,0.79739,0.79761,0.79705,0.79754,73600000.0
2008-04-10 09:20:00,0.79752,0.79752,0.79715,0.7973,65600000.0
2008-04-10 09:25:00,0.7973,0.7975,0.79687,0.79739,69800000.0
2008-04-10 09:30:00,0.7973,0.79736,0.7963,0.79714,75200000.0
2008-04-10 09:35:00,0.79715,0.7972,0.7964,0.79665,65600000.0
2008-04-10 09:40:00,0.7972,0.7976,0.79712,0.79736,64000000.0
2008-04-10 09:45:00,0.79731,0.79746,0.79686,0.79732,58000000.0
2008-04-10 09:50:00,0.79732,0.79737,0.79649,0.79651,67600000.0
2008-04-10 09:55:00,0.79652,0.79711,0.79648,0.79686,68200000.0
2008-04-10 10:00:00,0.79662,0.79687,0.79624,0.7968,62200000.0
2008-04-10 10:05:00,0.79676,0.79723,0.79627,0.79647,64000000.0
2008-04-10 10:10:00,0.79629,0.79656,0.79583,0.79586,68800000.0
2008-04-10 10:15:00,0.79548,0.79581,0.79508,0.79529,72000000.0
2008-04-10 10:20:00,0.79526,0.79529,0.79349,0.79349,68800000.0
2008-04-10 10:25:00,0.79374,0.79415,0.79289,0.79289,65000000.0
2008-04-10 10:30:00,0.79286,0.79338,0.79275,0.79324,59200000.0
2008-04-10 10:35:00,0.79304,0.79308,0.79213,0.79213,67200000.0
2008-04-10 10:40:00,0.79195,0.79246,0.79193,0.79234,67200000.0
2008-04-10 10:45:00,0.79233,0.79242,0.79188,0.79216,65600000.0
2008-04-10 10:50:00,0.79237,0.79287,0.79234,0.79284,62400000.0
2008-04-10 10:55:00,0.79275,0.79276,0.79235,0.79251,68000000.0
2008-04-10 11:00:00,0.79259,0.79259,0.79214,0.7924,65600000.0
2008-04-10 11:05:00,0.79247,0.79266,0.7922,0.79241,57600000.0
2008-04-10 11:10:00,0.79224,0.79224,0.7913,0.7913,77000000.0
2008-04-10 11:15:00,0.79143,0.79259,0.79143,0.79183,70400000.0
2008-04-10 11:20:00,0.79143,0.79186,0.79064,0.79115,72800000.0
2008-04-10 11:25:00,0.79111,0.79148,0.791,0.79113,62400000.0
2008-04-10 11:30:00,0.79113,0.7918,0.79099,0.7918,70400000.0
2008-04-10 11:35:00,0.79202,0.79226,0.7917,0.79207,68800000.0
2008-04-10 11:40:00,0.79207,0.79214,0.79097,0.79193,62400000.0
2008-04-10 11:45:00,0.79199,0.79292,0.79199,0.79283,69200000.0
2008-04-10 11:50:00,0.79307,0.79378,0.79256,0.79322,72200000.0
2008-04-10 11:55:00,0.79289,0.79326,0.79206,0.79257,67600000.0
2008-04-10 12:00:00,0.79255,0.79283,0.79233,0.79277,70800000.0
2008-04-10 12:05:00,0.79279,0.79326,0.79213,0.79321,70800000.0
2008-04-10 12:10:00,0.79346,0.7944,0.79346,0.79433,78800000.0
2008-04-10 12:15:00,0.79414,0.79433,0.79386,0.79428,68000000.0
2008-04-10 12:20:00,0.79413,0.79417,0.79367,0.79368,67600000.0
2008-04-10 12:25:00,0.7938,0.79421,0.7938,0.79418,60200000.0
2008-04-10 12:30:00,0.79412,0.79459,0.794,0.79454,67600000.0
2008-04-10 12:35:00,0.79447,0.79467,0.7938,0.79445,73600000.0
2008-04-10 12:40:00,0.7944,0.79453,0.79329,0.79337,64000000.0
2008-04-10 12:45:00,0.79344,0.79354,0.79315,0.79351,61800000.0
2008-04-10 12:50:00,0.79352,0.7937,0.793,0.79332,72000000.0
2008-04-10 12:55:00,0.79381,0.79451,0.79297,0.79451,62400000.0
2008-04-10 13:00:00,0.79452,0.79506,0.79427,0.79435,67200000.0
2008-04-10 13:05:00,0.79435,0.79459,0.79332,0.79332,67200000.0
2008-04-10 13:10:00,0.79336,0.79349,0.79203,0.79235,58000000.0
2008-04-10 13:15:00,0.79258,0.79324,0.79239,0.79268,60800000.0
2008-04-10 13:20:00,0.79264,0.79321,0.79248,0.79317,74000000.0
2008-04-10 13:25:00,0.79311,0.79356,0.79256,0.7934,65600000.0
2008-04-10 13:30:00,0.79342,0.79373,0.79332,0.79367,103400000.0
2008-04-10 13:35:00,0.79357,0.79471,0.79352,0.79471,125200000.0
2008-04-10 13:40:00,0.79472,0.79493,0.79417,0.79417,141800000.0
2008-04-10 13:45:00,0.79411,0.79411,0.79318,0.79346,122400000.0
2008-04-10 13:50:00,0.79375,0.79425,0.79324,0.79425,156800000.0
2008-04-10 13:55:00,0.7936,0.79442,0.7936,0.79384,129600000.0
2008-04-10 14:00:00,0.79381,0.79388,0.79316,0.79324,171800000.0
2008-04-10 14:05:00,0.79277,0.79308,0.79247,0.79255,150200000.0
2008-04-10 14:10:00,0.79245,0.79297,0.79231,0.79258,115600000.0
2008-04-10 14:15:00,0.79252,0.79279,0.79218,0.79219,185000000.0
2008-04-10 14:20:00,0.79233,0.79259,0.79225,0.79235,138400000.0
2008-04-10 14:25:00,0.79252,0.79273,0.79219,0.79236,107200000.0
2008-04-10 14:30:00,0.79273,0.79316,0.79242,0.79283,208800000.0
2008-04-10 14:35:00,0.79271,0.79308,0.79247,0.79301,181800000.0
2008-04-10 14:40:00,0.79289,0.79289,0.79233,0.79245,245400000.0
2008-04-10 14:45:00,0.79265,0.7936,0.79262,0.7936,152200000.0
2008-04-10 14:50:00,0.79393,0.79467,0.79392,0.79421,132600000.0
2008-04-10 14:55:00,0.79394,0.79493,0.79394,0.79491,102800000.0
2008-04-10 15:00:00,0.79476,0.79497,0.79438,0.79489,153600000.0
2008-04-10 15:05:00,0.79503,0.79503,0.79439,0.79455,155600000.0
2008-04-10 15:10:00,0.7944,0.79554,0.7944,0.79521,227600000.0
2008-04-10 15:15:00,0.79528,0.79595,0.79517,0.7959,93200000.0
2008-04-10 15:20:00,0.79581,0.79585,0.79505,0.79533,164200000.0
2008-04-10 15:25:00,0.7952,0.7958,0.79481,0.7958,193400000.0
2008-04-10 15:30:00,0.79482,0.79582,0.79481,0.79481,252800000.0
2008-04-10 15:35:00,0.79486,0.79555,0.79476,0.79534,199000000.0
2008-04-10 15:40:00,0.79518,0.79518,0.79433,0.79441,206800000.0
2008-04-10 15:45:00,0.79441,0.79447,0.79344,0.79344,124200000.0
2008-04-10 15:50:00,0.79308,0.79438,0.79299,0.79424,90000000.0
2008-04-10 15:55:00,0.79426,0.79454,0.79363,0.79369,144800000.0
2008-04-10 16:00:00,0.79384,0.79391,0.79341,0.79348,238000000.0
2008-04-10 16:05:00,0.79346,0.79407,0.79325,0.79397,199800000.0
2008-04-10 16:10:00,0.79394,0.79398,0.79367,0.79381,208000000.0
2008-04-10 16:15:00,0.79396,0.79442,0.79338,0.79338,173000000.0
2008-04-10 16:20:00,0.79338,0.79454,0.79338,0.79422,200000000.0
2008-04-10 16:25:00,0.79419,0.79443,0.79419,0.79435,171400000.0
2008-04-10 16:30:00,0.79425,0.79439,0.79359,0.7937,235200000.0
2008-04-10 16:35:00,0.7937,0.79377,0.79327,0.79373,280400000.0
2008-04-10 16:40:00,0.79379,0.79532,0.79378,0.79532,192000000.0
2008-04-10 16:45:00,0.79507,0.79589,0.79502,0.7958,316800000.0
2008-04-10 16:50:00,0.79577,0.79679,0.79576,0.79679,192400000.0
2008-04-10 16:55:00,0.79735,0.79752,0.79713,0.79747,197200000.0
2008-04-10 17:00:00,0.79749,0.79762,0.79682,0.79689,232400000.0
2008-04-10 17:05:00,0.79698,0.79796,0.79697,0.79795,183000000.0
2008-04-10 17:10:00,0.79808,0.79928,0.79808,0.799,145600000.0
2008-04-10 17:15:00,0.7989,0.80145,0.79864,0.80145,104000000.0
2008-04-10 17:20:00,0.80158,0.80228,0.80051,0.80051,122600000.0
2008-04-10 17:25:00,0.80056,0.80056,0.7992,0.7992,200800000.0
2008-04-10 17:30:00,0.79921,0.80041,0.79921,0.80036,371800000.0
2008-04-10 17:35:00,0.80032,0.80133,0.80032,0.80121,205600000.0
2008-04-10 17:40:00,0.80089,0.80168,0.80073,0.80142,225800000.0
2008-04-10 17:45:00,0.80141,0.80206,0.80068,0.80189,304000000.0
2008-04-10 17:50:00,0.80182,0.80292,0.80175,0.80235,260600000.0
2008-04-10 17:55:00,0.8022,0.8026,0.80198,0.80221,263600000.0
2008-04-10 18:00:00,0.80227,0.80273,0.80184,0.80184,234400000.0
2008-04-10 18:05:00,0.80192,0.80208,0.8018,0.80187,320000000.0
2008-04-10 18:10:00,0.80187,0.80195,0.80145,0.80152,132400000.0
2008-04-10 18:15:00,0.80146,0.80169,0.80096,0.80156,227200000.0
2008-04-10 18:20:00,0.80172,0.80253,0.80172,0.80247,232400000.0
2008-04-10 18:25:00,0.80249,0.80297,0.80224,0.80296,146800000.0
2008-04-10 18:30:00,0.80299,0.80382,0.80297,0.80365,207800000.0
2008-04-10 18:35:00,0.80347,0.80471,0.80347,0.80453,176200000.0
2008-04-10 18:40:00,0.80444,0.80479,0.80415,0.80458,178000000.0
2008-04-10 18:45:00,0.80471,0.8049,0.80348,0.80356,135400000.0
2008-04-10 18:50:00,0.80354,0.80354,0.80285,0.80334,146200000.0
2008-04-10 18:55:00,0.80358,0.80388,0.80333,0.80356,146000000.0
2008-04-10 19:00:00,0.80357,0.80397,0.80351,0.80397,134400000.0
2008-04-10 19:05:00,0.80406,0.80427,0.8039,0.80404,253400000.0
2008-04-10 19:10:00,0.8042,0.8042,0.80385,0.80408,123600000.0
2008-04-10 19:15:00,0.80411,0.80446,0.80402,0.80437,82600000.0
2008-04-10 19:20:00,0.8043,0.80437,0.80403,0.8042,116200000.0
2008-04-10 19:25:00,0.80407,0.80435,0.80363,0.80421,181800000.0
2008-04-10 19:30:00,0.80421,0.80462,0.80393,0.80462,86400000.0
2008-04-10 19:35:00,0.80465,0.80486,0.80405,0.80405,108200000.0
2008-04-10 19:40:00,0.80458,0.80523,0.80405,0.80521,93200000.0
2008-04-10 19:45:00,0.805,0.80533,0.80493,0.80531,94400000.0
2008-04-10 19:50:00,0.80541,0.80602,0.80492,0.80492,76000000.0
2008-04-10 19:55:00,0.80451,0.80571,0.80441,0.80565,60800000.0
2008-04-10 20:00:00,0.80563,0.80605,0.80468,0.80559,73600000.0
2008-04-10 20:05:00,0.80577,0.80634,0.80565,0.80634,78400000.0
2008-04-10 20:10:00,0.80644,0.80733,0.80625,0.80679,86400000.0
2008-04-10 20:15:00,0.80675,0.80678,0.80479,0.80547,74200000.0
2008-04-10 20:20:00,0.80569,0.8058,0.80477,0.80527,77800000.0
2008-04-10 20:25:00,0.80515,0.80515,0.80432,0.80502,72000000.0
2008-04-10 20:30:00,0.80505,0.80519,0.80462,0.80519,60000000.0
2008-04-10 20:35:00,0.80557,0.80605,0.80538,0.80599,59600000.0
2008-04-10 20:40:00,0.80598,0.80598,0.80539,0.80585,67200000.0
2008-04-10 20:45:00,0.80595,0.80607,0.80542,0.8057,76200000.0
2008-04-10 20:50:00,0.80572,0.80639,0.80519,0.80639,63800000.0
2008-04-10 20:55:00,0.8058,0.80639,0.80552,0.80623,78400000.0
2008-04-10 21:00:00,0.80642,0.80701,0.806,0.80701,64000000.0
2008-04-10 21:05:00,0.80723,0.8074,0.80607,0.80689,73600000.0
2008-04-10 21:10:00,0.80651,0.80653,0.80595,0.80608,69200000.0
2008-04-10 21:15:00,0.80558,0.80654,0.80558,0.80654,35200000.0
2008-04-10 21:20:00,0.80659,0.80677,0.80631,0.80677,62800000.0
2008-04-10 21:25:00,0.80667,0.80675,0.80631,0.80662,61200000.0
2008-04-10 21:30:00,0.80647,0.80665,0.80446,0.80522,72400000.0
2008-04-10 21:35:00,0.80517,0.80569,0.80489,0.80569,68800000.0
2008-04-10 21:40:00,0.80573,0.80583,0.80485,0.80485,73600000.0
2008-04-10 21:45:00,0.80504,0.80536,0.80456,0.80472,72000000.0
2008-04-10 21:50:00,0.80501,0.80543,0.80476,0.8052,58400000.0
2008-04-10 21:55:00,0.80532,0.80562,0.80514,0.80553,120000000.0
2008-04-10 22:00:00,0.80554,0.80568,0.80502,0.80568,60800000.0
2008-04-10 22:05:00,0.80578,0.80613,0.80574,0.80598,104600000.0
2008-04-10 22:10:00,0.806,0.80619,0.80555,0.80613,80400000.0
2008-04-10 22:15:00,0.80592,0.80632,0.8059,0.80619,62400000.0
2008-04-10 22:20:00,0.80598,0.806,0.80534,0.80595,64400000.0
2008-04-10 22:25:00,0.80602,0.80641,0.80572,0.80577,84800000.0
2008-04-10 22:30:00,0.80575,0.80588,0.80527,0.80564,91200000.0
2008-04-10 22:35:00,0.80555,0.80588,0.80487,0.80588,88400000.0
2008-04-10 22:40:00,0.80605,0.8062,0.80561,0.80561,65000000.0
2008-04-10 22:45:00,0.80626,0.80631,0.80413,0.80504,76000000.0
2008-04-10 22:50:00,0.80552,0.80552,0.8048,0.80518,58600000.0
2008-04-10 22:55:00,0.8051,0.8053,0.80467,0.80467,72000000.0
2008-04-10 23:00:00,0.80444,0.80502,0.80425,0.80432,86200000.0
2008-04-10 23:05:00,0.80434,0.80454,0.80393,0.80427,60800000.0
2008-04-10 23:10:00,0.80424,0.80437,0.80399,0.80436,64000000.0
2008-04-10 23:15:00,0.80451,0.80489,0.8044,0.80479,57600000.0
2008-04-10 23:20:00,0.80487,0.80487,0.80339,0.80425,59400000.0
2008-04-10 23:25:00,0.80427,0.80432,0.80362,0.80398,64000000.0
2008-04-10 23:30:00,0.80359,0.80393,0.80286,0.80385,85000000.0
2008-04-10 23:35:00,0.80361,0.80388,0.80337,0.80371,69200000.0
2008-04-10 23:40:00,0.80367,0.80385,0.80351,0.80377,61200000.0
2008-04-10 23:45:00,0.80307,0.80369,0.803,0.80344,37800000.0
2008-04-10 23:50:00,0.80336,0.80364,0.80316,0.8033,68600000.0
2008-04-10 23:55:00,0.8037,0.80381,0.80279,0.8037,70400000.0
2008-04-11 00:00:00,0.80368,0.80385,0.80338,0.80338,67200000.0
2008-04-11 00:05:00,0.80367,0.8038,0.80349,0.80351,48000000.0
2008-04-11 00:10:00,0.80376,0.80438,0.80376,0.80425,52800000.0
2008-04-11 00:15:00,0.8034,0.80422,0.8034,0.804,50600000.0
2008-04-11 00:20:00,0.80414,0.8043,0.80404,0.80425,60800000.0
2008-04-11 00:25:00,0.80388,0.80423,0.8037,0.80388,65600000.0
2008-04-11 00:30:00,0.80402,0.80415,0.80375,0.80375,80400000.0
2008-04-11 00:35:00,0.80382,0.80392,0.8036,0.80367,59600000.0
2008-04-11 00:40:00,0.80402,0.80419,0.80338,0.80407,57600000.0
2008-04-11 00:45:00,0.80419,0.80428,0.80394,0.80403,68800000.0
2008-04-11 00:50:00,0.80404,0.80448,0.80401,0.80448,57600000.0
2008-04-11 00:55:00,0.80468,0.80492,0.80408,0.80463,64400000.0
2008-04-11 01:00:00,0.80424,0.80478,0.80416,0.80458,68200000.0
2008-04-11 01:05:00,0.80458,0.80471,0.80413,0.80463,60800000.0
2008-04-11 01:10:00,0.8047,0.80486,0.80458,0.80486,56000000.0
2008-04-11 01:15:00,0.80477,0.80477,0.80373,0.8039,70400000.0
2008-04-11 01:20:00,0.80389,0.80392,0.80371,0.80375,35200000.0
2008-04-11 01:25:00,0.80378,0.80394,0.80312,0.8035,73600000.0
2008-04-11 01:30:00,0.80358,0.80385,0.80332,0.8038,62400000.0
2008-04-11 01:35:00,0.80379,0.80457,0.80303,0.80457,74000000.0
2008-04-11 01:40:00,0.80454,0.80468,0.80401,0.80421,68800000.0
2008-04-11 01:45:00,0.80406,0.80406,0.80318,0.80381,67600000.0
2008-04-11 01:50:00,0.80399,0.80409,0.8027,0.80409,44800000.0
2008-04-11 01:55:00,0.80406,0.80408,0.80307,0.80398,99600000.0
2008-04-11 02:00:00,0.80386,0.80467,0.80383,0.80467,72000000.0
2008-04-11 02:05:00,0.80466,0.80466,0.80412,0.8043,68800000.0
2008-04-11 02:10:00,0.80433,0.80444,0.80394,0.80395,67200000.0
2008-04-11 02:15:00,0.80389,0.80399,0.80319,0.80353,62400000.0
2008-04-11 02:20:00,0.80368,0.80395,0.80288,0.80325,65600000.0
2008-04-11 02:25:00,0.80322,0.80387,0.80322,0.80384,43200000.0
2008-04-11 02:30:00,0.80302,0.80432,0.80302,0.80395,66400000.0
2008-04-11 02:35:00,0.80431,0.8045,0.80413,0.8045,52800000.0
2008-04-11 02:40:00,0.80451,0.80452,0.804,0.80403,66600000.0
2008-04-11 02:45:00,0.80355,0.80424,0.80355,0.80417,74000000.0
2008-04-11 02:50:00,0.80409,0.8042,0.80356,0.8039,33600000.0
2008-04-11 02:55:00,0.80344,0.80403,0.80344,0.80353,64400000.0
2008-04-11 03:00:00,0.80363,0.80367,0.80294,0.80336,78200000.0
2008-04-11 03:05:00,0.8033,0.80338,0.80296,0.80306,59200000.0
2008-04-11 03:10:00,0.80299,0.80308,0.80268,0.80281,68800000.0
2008-04-11 03:15:00,0.80272,0.80274,0.80168,0.80211,65000000.0
2008-04-11 03:20:00,0.80209,0.80239,0.80159,0.80239,57400000.0
2008-04-11 03:25:00,0.80252,0.80262,0.80209,0.80225,49000000.0
2008-04-11 03:30:00,0.8015,0.80271,0.8015,0.80261,69200000.0
2008-04-11 03:35:00,0.80257,0.80262,0.80198,0.80198,39200000.0
2008-04-11 03:40:00,0.80239,0.80259,0.8022,0.8023,59200000.0
2008-04-11 03:45:00,0.80265,0.80292,0.8025,0.80275,61200000.0
2008-04-11 03:50:00,0.80278,0.80302,0.80257,0.80281,61200000.0
2008-04-11 03:55:00,0.80292,0.80374,0.80262,0.8037,62800000.0
2008-04-11 04:00:00,0.80367,0.80367,0.80294,0.80319,73600000.0
2008-04-11 04:05:00,0.80258,0.80323,0.80238,0.80299,57600000.0
2008-04-11 04:10:00,0.80308,0.80389,0.80278,0.80371,52800000.0
2008-04-11 04:15:00,0.80394,0.80434,0.80368,0.80391,68800000.0
2008-04-11 04:20:00,0.80419,0.8048,0.80321,0.80321,65600000.0
2008-04-11 04:25:00,0.80366,0.80385,0.80344,0.80355,67600000.0
2008-04-11 04:30:00,0.8038,0.80402,0.80347,0.80354,62600000.0
2008-04-11 04:35:00,0.8032,0.80324,0.8025,0.8027,68800000.0
2008-04-11 04:40:00,0.80272,0.80294,0.80247,0.80294,66000000.0
2008-04-11 04:45:00,0.80293,0.80302,0.80256,0.80285,63400000.0
2008-04-11 04:50:00,0.8024,0.80311,0.80185,0.80263,57600000.0
2008-04-11 04:55:00,0.80269,0.80285,0.80244,0.80259,70800000.0
2008-04-11 05:00:00,0.80276,0.80289,0.8026,0.80289,60200000.0
2008-04-11 05:05:00,0.80289,0.80293,0.80198,0.80278,66000000.0
2008-04-11 05:10:00,0.80234,0.80291,0.80234,0.80265,70800000.0
2008-04-11 05:15:00,0.80263,0.80281,0.80207,0.80275,62400000.0
2008-04-11 05:20:00,0.80271,0.8028,0.80182,0.80274,64000000.0
2008-04-11 05:25:00,0.80272,0.80289,0.80237,0.80289,67200000.0
2008-04-11 05:30:00,0.80233,0.80301,0.80222,0.80297,68800000.0
2008-04-11 05:35:00,0.80247,0.80316,0.8024,0.80296,66000000.0
2008-04-11 05:40:00,0.80316,0.80316,0.80239,0.80267,59600000.0
2008-04-11 05:45:00,0.80302,0.8031,0.80207,0.80296,65600000.0
2008-04-11 05:50:00,0.80293,0.8032,0.80255,0.80316,59600000.0
2008-04-11 05:55:00,0.80322,0.80338,0.80263,0.80263,76800000.0
2008-04-11 06:00:00,0.80304,0.80382,0.8027,0.80378,52800000.0
2008-04-11 06:05:00,0.80376,0.80381,0.8034,0.80362,75200000.0
2008-04-11 06:10:00,0.80368,0.80401,0.80349,0.80381,57000000.0
2008-04-11 06:15:00,0.80391,0.80391,0.80306,0.80362,57600000.0
2008-04-11 06:20:00,0.80368,0.80383,0.80318,0.80352,70800000.0
2008-04-11 06:25:00,0.80337,0.80393,0.80238,0.80345,63200000.0
2008-04-11 06:30:00,0.80407,0.80423,0.80356,0.80382,69800000.0
2008-04-11 06:35:00,0.80386,0.80394,0.80363,0.8038,70400000.0
2008-04-11 06:40:00,0.80388,0.80397,0.80341,0.80341,69800000.0
2008-04-11 06:45:00,0.80316,0.80357,0.80316,0.8035,44800000.0
2008-04-11 06:50:00,0.8035,0.80397,0.8035,0.80382,69200000.0
2008-04-11 06:55:00,0.8038,0.80398,0.80373,0.80381,75200000.0
2008-04-11 07:00:00,0.80386,0.80428,0.80377,0.80424,59200000.0
2008-04-11 07:05:00,0.8043,0.80435,0.80385,0.80424,60600000.0
2008-04-11 07:10:00,0.80429,0.80438,0.80395,0.80399,68800000.0
2008-04-11 07:15:00,0.80408,0.80412,0.80379,0.80397,70800000.0
2008-04-11 07:20:00,0.80389,0.80419,0.80378,0.80407,60800000.0
2008-04-11 07:25:00,0.80411,0.80442,0.80306,0.80387,72400000.0
2008-04-11 07:30:00,0.80367,0.80462,0.80358,0.80462,64000000.0
2008-04-11 07:35:00,0.80447,0.80477,0.80428,0.80465,66000000.0
2008-04-11 07:40:00,0.80488,0.80517,0.80469,0.80473,67200000.0
2008-04-11 07:45:00,0.80447,0.80447,0.804,0.80436,67200000.0
2008-04-11 07:50:00,0.80404,0.80408,0.8033,0.80343,62400000.0
2008-04-11 07:55:00,0.80347,0.80347,0.80295,0.80325,67000000.0
2008-04-11 08:00:00,0.80325,0.80335,0.80235,0.80293,68800000.0
2008-04-11 08:05:00,0.80284,0.80337,0.80284,0.80337,73400000.0
2008-04-11 08:10:00,0.80329,0.80329,0.80248,0.80263,63800000.0
2008-04-11 08:15:00,0.80255,0.80255,0.8019,0.80203,62800000.0
2008-04-11 08:20:00,0.80199,0.80199,0.8011,0.80145,65600000.0
2008-04-11 08:25:00,0.8016,0.80216,0.80152,0.80196,66000000.0
2008-04-11 08:30:00,0.80187,0.80187,0.80149,0.80154,68800000.0
2008-04-11 08:35:00,0.80155,0.80207,0.80141,0.802,56200000.0
2008-04-11 08:40:00,0.80203,0.80225,0.80109,0.80225,58400000.0
2008-04-11 08:45:00,0.80205,0.80207,0.80065,0.801,66600000.0
2008-04-11 08:50:00,0.80112,0.80116,0.80047,0.80081,74400000.0
2008-04-11 08:55:00,0.80099,0.80147,0.80072,0.80119,66000000.0
2008-04-11 09:00:00,0.80121,0.80189,0.80117,0.80162,66600000.0
2008-04-11 09:05:00,0.80172,0.80196,0.8014,0.8014,80000000.0
2008-04-11 09:10:00,0.80139,0.80154,0.80108,0.80124,64000000.0
2008-04-11 09:15:00,0.80131,0.80195,0.80107,0.80191,74000000.0
2008-04-11 09:20:00,0.80214,0.80242,0.80186,0.80241,65000000.0
2008-04-11 09:25:00,0.80247,0.80247,0.80163,0.80168,70400000.0
2008-04-11 09:30:00,0.80161,0.80173,0.80025,0.80103,76000000.0
2008-04-11 09:35:00,0.80136,0.80154,0.80119,0.80141,65600000.0
2008-04-11 09:40:00,0.80118,0.80146,0.8009,0.80142,63400000.0
2008-04-11 09:45:00,0.80095,0.80154,0.8009,0.80152,57600000.0
2008-04-11 09:50:00,0.80166,0.80176,0.80153,0.80176,67200000.0
2008-04-11 09:55:00,0.80183,0.80225,0.80166,0.80193,67400000.0
2008-04-11 10:00:00,0.80173,0.80217,0.8016,0.80206,62400000.0
2008-04-11 10:05:00,0.80207,0.80313,0.80178,0.80201,64000000.0
2008-04-11 10:10:00,0.80203,0.80203,0.80114,0.80114,68800000.0
2008-04-11 10:15:00,0.80114,0.8017,0.80112,0.8012,72400000.0
2008-04-11 10:20:00,0.8014,0.80165,0.80105,0.80105,68600000.0
2008-04-11 10:25:00,0.8012,0.8018,0.80111,0.80178,65600000.0
2008-04-11 10:30:00,0.80179,0.80184,0.80124,0.80136,59600000.0
2008-04-11 10:35:00,0.80144,0.80196,0.80101,0.80164,67200000.0
2008-04-11 10:40:00,0.80123,0.80215,0.80116,0.80193,67200000.0
2008-04-11 10:45:00,0.80192,0.80192,0.80164,0.80174,66000000.0
2008-04-11 10:50:00,0.80163,0.80206,0.80152,0.80165,61800000.0
2008-04-11 10:55:00,0.80176,0.80176,0.80092,0.80094,67200000.0
2008-04-11 11:00:00,0.80085,0.80126,0.80082,0.80126,65600000.0
2008-04-11 11:05:00,0.80133,0.8014,0.80088,0.80125,57000000.0
2008-04-11 11:10:00,0.80138,0.80177,0.80135,0.8017,77600000.0
2008-04-11 11:15:00,0.80173,0.80178,0.80144,0.80169,71200000.0
2008-04-11 11:20:00,0.80161,0.80197,0.80119,0.80195,72000000.0
2008-04-11 11:25:00,0.80185,0.80201,0.80165,0.80179,62800000.0
2008-04-11 11:30:00,0.80191,0.80214,0.80164,0.80174,70800000.0
2008-04-11 11:35:00,0.80182,0.80203,0.8013,0.80156,68800000.0
2008-04-11 11:40:00,0.80183,0.80244,0.80115,0.80234,62800000.0
2008-04-11 11:45:00,0.80222,0.80247,0.80198,0.80223,68200000.0
2008-04-11 11:50:00,0.80219,0.8022,0.8016,0.8022,72000000.0
2008-04-11 11:55:00,0.80204,0.80228,0.80061,0.80202,67200000.0
2008-04-11 12:00:00,0.80201,0.80201,0.80108,0.80144,70800000.0
2008-04-11 12:05:00,0.80146,0.80199,0.80113,0.8019,70400000.0
2008-04-11 12:10:00,0.80191,0.80191,0.80106,0.80182,77800000.0
2008-04-11 12:15:00,0.80165,0.80219,0.80152,0.80195,67200000.0
2008-04-11 12:20:00,0.80144,0.80218,0.80135,0.80213,67000000.0
2008-04-11 12:25:00,0.80208,0.80216,0.80157,0.80184,60800000.0
2008-04-11 12:30:00,0.80161,0.80161,0.80004,0.80029,66600000.0
2008-04-11 12:35:00,0.79985,0.79985,0.79828,0.7987,73600000.0
2008-04-11 12:40:00,0.79845,0.79845,0.79697,0.79745,64000000.0
2008-04-11 12:45:00,0.79743,0.7978,0.79663,0.79663,62400000.0
2008-04-11 12:50:00,0.7965,0.79664,0.79443,0.7955,72000000.0
2008-04-11 12:55:00,0.79533,0.79645,0.79459,0.79634,62800000.0
2008-04-11 13:00:00,0.79636,0.7964,0.79463,0.79486,68000000.0
2008-04-11 13:05:00,0.79475,0.79564,0.79461,0.79564,67200000.0
2008-04-11 13:10:00,0.79569,0.79569,0.79405,0.79405,57600000.0
2008-04-11 13:15:00,0.79399,0.79399,0.79269,0.79348,60800000.0
2008-04-11 13:20:00,0.79374,0.79381,0.79238,0.793,75000000.0
2008-04-11 13:25:00,0.79325,0.79333,0.79285,0.79332,66000000.0
2008-04-11 13:30:00,0.79362,0.79512,0.79362,0.79447,104000000.0
2008-04-11 13:35:00,0.79436,0.79524,0.79435,0.79514,124200000.0
2008-04-11 13:40:00,0.7951,0.79567,0.7951,0.79565,140800000.0
2008-04-11 13:45:00,0.79543,0.79549,0.79424,0.79435,121600000.0
2008-04-11 13:50:00,0.79483,0.7949,0.79454,0.79484,156000000.0
2008-04-11 13:55:00,0.79493,0.79493,0.79436,0.79444,130400000.0
2008-04-11 14:00:00,0.79437,0.79454,0.79365,0.79408,171000000.0
2008-04-11 14:05:00,0.79433,0.79444,0.79396,0.79407,152000000.0
2008-04-11 14:10:00,0.79415,0.79425,0.79348,0.79372,114400000.0
2008-04-11 14:15:00,0.79341,0.79353,0.79263,0.79263,186000000.0
2008-04-11 14:20:00,0.79258,0.79307,0.79221,0.79305,137800000.0
2008-04-11 14:25:00,0.79294,0.7931,0.79244,0.79282,108800000.0
2008-04-11 14:30:00,0.79285,0.7943,0.79285,0.79415,209200000.0
2008-04-11 14:35:00,0.79429,0.79441,0.794,0.79407,182400000.0
2008-04-11 14:40:00,0.7938,0.79386,0.79263,0.79278,245600000.0
2008-04-11 14:45:00,0.79268,0.79286,0.79261,0.79275,152400000.0
2008-04-11 14:50:00,0.79276,0.79289,0.79241,0.79241,133200000.0
2008-04-11 14:55:00,0.79228,0.79242,0.79208,0.79215,102400000.0
2008-04-11 15:00:00,0.79217,0.79236,0.79173,0.79173,153600000.0
2008-04-11 15:05:00,0.79196,0.79245,0.79182,0.79189,155600000.0
2008-04-11 15:10:00,0.79192,0.79233,0.79176,0.79194,227000000.0
2008-04-11 15:15:00,0.79198,0.79279,0.79198,0.7923,92800000.0
2008-04-11 15:20:00,0.79295,0.79295,0.79199,0.79281,164800000.0
2008-04-11 15:25:00,0.79286,0.79309,0.79198,0.7929,193600000.0
2008-04-11 15:30:00,0.79195,0.79323,0.79195,0.79227,252400000.0
2008-04-11 15:35:00,0.79223,0.7925,0.79145,0.7918,198000000.0
2008-04-11 15:40:00,0.79189,0.79269,0.79183,0.79213,207200000.0
2008-04-11 15:45:00,0.79184,0.79248,0.79184,0.79248,125000000.0
2008-04-11 15:50:00,0.79255,0.7933,0.79224,0.79328,90000000.0
2008-04-11 15:55:00,0.793,0.79301,0.79211,0.79217,144000000.0
2008-04-11 16:00:00,0.79215,0.79217,0.79143,0.79208,239200000.0
2008-04-11 16:05:00,0.79223,0.79255,0.79175,0.79175,201200000.0
2008-04-11 16:10:00,0.79187,0.79207,0.79155,0.7919,207800000.0
2008-04-11 16:15:00,0.79184,0.79303,0.79184,0.79296,174400000.0
2008-04-11 16:20:00,0.79309,0.79379,0.79309,0.79379,201000000.0
2008-04-11 16:25:00,0.79378,0.79402,0.7932,0.79355,171200000.0
2008-04-11 16:30:00,0.7936,0.79387,0.79321,0.79334,236000000.0
2008-04-11 16:35:00,0.79334,0.794,0.7932,0.79399,282400000.0
2008-04-11 16:40:00,0.79418,0.79558,0.79418,0.79542,192800000.0
2008-04-11 16:45:00,0.79502,0.79758,0.79463,0.79733,317600000.0
2008-04-11 16:50:00,0.79752,0.79799,0.79637,0.79663,191800000.0
2008-04-11 16:55:00,0.79677,0.79708,0.79593,0.79598,197200000.0
2008-04-11 17:00:00,0.79575,0.79595,0.79397,0.79397,231400000.0
2008-04-11 17:05:00,0.79366,0.79428,0.79345,0.79413,183000000.0
2008-04-11 17:10:00,0.79421,0.79434,0.7939,0.79403,146000000.0
2008-04-11 17:15:00,0.79361,0.79386,0.79304,0.79385,104400000.0
2008-04-11 17:20:00,0.79376,0.79421,0.79372,0.79397,122600000.0
2008-04-11 17:25:00,0.79422,0.79452,0.7934,0.79341,199800000.0
2008-04-11 17:30:00,0.7932,0.79326,0.79295,0.79303,370600000.0
2008-04-11 17:35:00,0.79299,0.79395,0.79299,0.79395,203800000.0
2008-04-11 17:40:00,0.79392,0.79458,0.79392,0.79453,228000000.0
2008-04-11 17:45:00,0.79458,0.79496,0.79384,0.79443,306800000.0
2008-04-11 17:50:00,0.79447,0.79452,0.79397,0.7944,261000000.0
2008-04-11 17:55:00,0.79442,0.79508,0.79425,0.79448,268400000.0
2008-04-11 18:00:00,0.79452,0.79492,0.79355,0.79386,233000000.0
2008-04-11 18:05:00,0.79394,0.79405,0.79293,0.79333,320800000.0
2008-04-11 18:10:00,0.79332,0.79337,0.79292,0.79302,131200000.0
2008-04-11 18:15:00,0.79291,0.79342,0.79271,0.79294,226200000.0
2008-04-11 18:20:00,0.79312,0.79328,0.79257,0.79288,232600000.0
2008-04-11 18:25:00,0.79273,0.79285,0.79231,0.79259,146400000.0
2008-04-11 18:30:00,0.79253,0.79299,0.79253,0.79299,209200000.0
2008-04-11 18:35:00,0.79296,0.79306,0.79262,0.79303,176000000.0
2008-04-11 18:40:00,0.79296,0.79332,0.79256,0.7929,178800000.0
2008-04-11 18:45:00,0.79307,0.79336,0.79214,0.79326,136000000.0
2008-04-11 18:50:00,0.79337,0.79373,0.7926,0.79369,145600000.0
2008-04-11 18:55:00,0.79353,0.79428,0.79325,0.79428,146200000.0
2008-04-11 19:00:00,0.79434,0.79438,0.79359,0.7939,135600000.0
2008-04-11 19:05:00,0.79412,0.79412,0.79363,0.79368,252600000.0
2008-04-11 19:10:00,0.79376,0.79382,0.79349,0.79365,123200000.0
2008-04-11 19:15:00,0.79366,0.79412,0.79348,0.79377,83600000.0
2008-04-11 19:20:00,0.79352,0.79374,0.79332,0.79332,116800000.0
2008-04-11 19:25:00,0.79327,0.79359,0.79325,0.79332,182800000.0
2008-04-11 19:30:00,0.79328,0.79349,0.79285,0.79329,86400000.0
2008-04-11 19:35:00,0.79325,0.79364,0.79283,0.79364,109200000.0
2008-04-11 19:40:00,0.79369,0.79401,0.79364,0.79396,93600000.0
2008-04-11 19:45:00,0.79386,0.79386,0.7932,0.79366,94400000.0
2008-04-11 19:50:00,0.79356,0.79356,0.79298,0.79298,75600000.0
2008-04-11 19:55:00,0.79288,0.79328,0.79267,0.79314,61200000.0
2008-04-11 20:00:00,0.79315,0.79355,0.79263,0.79331,73600000.0
2008-04-11 20:05:00,0.79322,0.79398,0.79272,0.79395,78400000.0
2008-04-11 20:10:00,0.79387,0.79392,0.79319,0.79326,86400000.0
2008-04-11 20:15:00,0.79317,0.79321,0.79259,0.79284,73600000.0
2008-04-11 20:20:00,0.79306,0.79335,0.79288,0.79298,78200000.0
2008-04-11 20:25:00,0.79232,0.79309,0.79232,0.79309,72400000.0
2008-04-11 20:30:00,0.79315,0.79354,0.79282,0.7933,58000000.0
2008-04-11 20:35:00,0.79324,0.79328,0.79279,0.79297,59600000.0
2008-04-11 20:40:00,0.79272,0.79272,0.7918,0.79238,67200000.0
2008-04-11 20:45:00,0.79234,0.79253,0.79214,0.7925,76800000.0
2008-04-11 20:50:00,0.79227,0.79303,0.79208,0.79303,68800000.0
2008-04-11 20:55:00,0.79315,0.79325,0.79249,0.79293,78800000.0
2008-04-11 21:00:00,0.79291,0.79291,0.792,0.79232,64000000.0
2008-04-11 21:05:00,0.79212,0.79281,0.79164,0.79241,74400000.0
2008-04-11 21:10:00,0.79258,0.79307,0.79254,0.79307,64000000.0
2008-04-11 21:15:00,0.7932,0.79418,0.7931,0.79382,48400000.0
2008-04-11 21:20:00,0.79368,0.79381,0.79337,0.7935,61800000.0
2008-04-11 21:25:00,0.7935,0.79374,0.79337,0.79366,60800000.0
2008-04-11 21:30:00,0.79366,0.7949,0.79366,0.79477,72000000.0
2008-04-11 21:35:00,0.79467,0.79469,0.79382,0.79405,68800000.0
2008-04-11 21:40:00,0.79396,0.79407,0.79351,0.79351,73000000.0
2008-04-11 21:45:00,0.79362,0.79391,0.79334,0.79371,70800000.0
2008-04-11 21:50:00,0.79398,0.79398,0.79338,0.79373,57600000.0
2008-04-11 21:55:00,0.79367,0.79409,0.79363,0.79399,121200000.0
2008-04-11 22:00:00,0.79377,0.79395,0.79368,0.79389,84800000.0
2008-04-11 22:05:00,0.79394,0.79402,0.79373,0.7938,104000000.0
2008-04-11 22:10:00,0.79371,0.7938,0.79339,0.79343,80800000.0
2008-04-11 22:15:00,0.79323,0.79349,0.79298,0.79301,67200000.0
2008-04-11 22:20:00,0.79283,0.79327,0.79274,0.79321,65600000.0
2008-04-11 22:25:00,0.79322,0.79342,0.79302,0.79303,84600000.0
2008-04-11 22:30:00,0.79351,0.79381,0.79301,0.79375,91600000.0
2008-04-11 22:35:00,0.7936,0.79431,0.79335,0.79338,87400000.0
2008-04-11 22:40:00,0.79378,0.79387,0.79307,0.79358,65600000.0
2008-04-11 22:45:00,0.79359,0.79359,0.79278,0.79313,75200000.0
2008-04-11 22:50:00,0.79341,0.79341,0.79254,0.79307,64000000.0
2008-04-11 22:55:00,0.79288,0.79288,0.79216,0.7926,72000000.0
2008-04-13 23:00:00,0.79379,0.79417,0.79366,0.7941,74400000.0
2008-04-13 23:05:00,0.7943,0.79651,0.7929,0.79379,49600000.0
2008-04-13 23:10:00,0.79696,0.79696,0.79233,0.7926,64000000.0
2008-04-13 23:15:00,0.79262,0.79337,0.79252,0.7931,74000000.0
2008-04-13 23:20:00,0.79299,0.79306,0.79205,0.79286,59200000.0
2008-04-13 23:25:00,0.7928,0.79319,0.79242,0.793,51200000.0
2008-04-13 23:30:00,0.79311,0.79348,0.7924,0.79338,86000000.0
2008-04-13 23:35:00,0.79269,0.79337,0.79269,0.79307,52800000.0
2008-04-13 23:40:00,0.79336,0.79373,0.79312,0.79312,52800000.0
2008-04-13 23:45:00,0.79307,0.7935,0.79301,0.79341,45800000.0
2008-04-13 23:50:00,0.79318,0.79379,0.7931,0.79371,68800000.0
2008-04-13 23:55:00,0.79363,0.79431,0.79327,0.79388,83200000.0
2008-04-14 00:00:00,0.79413,0.79431,0.79392,0.79409,67600000.0
2008-04-14 00:05:00,0.79441,0.79449,0.794,0.79422,57000000.0
2008-04-14 00:10:00,0.79449,0.79462,0.79393,0.79393,60800000.0
2008-04-14 00:15:00,0.79368,0.7937,0.79319,0.79356,69200000.0
2008-04-14 00:20:00,0.79362,0.79362,0.79302,0.79329,61200000.0
2008-04-14 00:25:00,0.79319,0.7939,0.79309,0.7939,65600000.0
2008-04-14 00:30:00,0.79387,0.79416,0.79383,0.79403,82400000.0
2008-04-14 00:35:00,0.79401,0.79409,0.79387,0.79402,56000000.0
2008-04-14 00:40:00,0.79414,0.79482,0.79412,0.79463,70400000.0
2008-04-14 00:45:00,0.79378,0.79378,0.79201,0.79281,68800000.0
2008-04-14 00:50:00,0.79297,0.79317,0.79284,0.79317,58000000.0
2008-04-14 00:55:00,0.79317,0.79359,0.79231,0.79296,64000000.0
2008-04-14 01:00:00,0.79303,0.79327,0.79285,0.79285,68200000.0
2008-04-14 01:05:00,0.79273,0.7931,0.79261,0.79271,60800000.0
2008-04-14 01:10:00,0.79273,0.79284,0.7919,0.79201,60800000.0
2008-04-14 01:15:00,0.79208,0.79296,0.7918,0.79183,70600000.0
2008-04-14 01:20:00,0.79236,0.79241,0.79212,0.79214,62400000.0
2008-04-14 01:25:00,0.79225,0.79236,0.79189,0.79234,73000000.0
2008-04-14 01:30:00,0.79237,0.79252,0.79197,0.79252,44800000.0
2008-04-14 01:35:00,0.7925,0.79272,0.7917,0.79207,74000000.0
2008-04-14 01:40:00,0.79262,0.79273,0.7923,0.79245,59000000.0
2008-04-14 01:45:00,0.79245,0.79245,0.79149,0.79167,67600000.0
2008-04-14 01:50:00,0.79169,0.79169,0.7906,0.79152,59200000.0
2008-04-14 01:55:00,0.79086,0.79156,0.79076,0.79138,101200000.0
2008-04-14 02:00:00,0.79147,0.79152,0.79071,0.79114,100200000.0
2008-04-14 02:05:00,0.79101,0.79135,0.79,0.79127,58600000.0
2008-04-14 02:10:00,0.79119,0.79119,0.79046,0.7909,67200000.0
2008-04-14 02:15:00,0.7909,0.79134,0.79047,0.79087,70000000.0
2008-04-14 02:20:00,0.79103,0.79125,0.79007,0.79107,73600000.0
2008-04-14 02:25:00,0.79121,0.7913,0.79046,0.79091,62800000.0
2008-04-14 02:30:00,0.79097,0.79136,0.79092,0.79126,73600000.0
2008-04-14 02:35:00,0.7912,0.79128,0.7907,0.79078,62400000.0
2008-04-14 02:40:00,0.79079,0.79165,0.79079,0.79138,69800000.0
2008-04-14 02:45:00,0.79143,0.79143,0.79024,0.79111,56400000.0
2008-04-14 02:50:00,0.79045,0.79149,0.7904,0.79146,61200000.0
2008-04-14 02:55:00,0.79144,0.79153,0.7907,0.79084,68000000.0
2008-04-14 03:00:00,0.79072,0.79091,0.78925,0.78983,64000000.0
2008-04-14 03:05:00,0.78975,0.79001,0.78957,0.79001,57600000.0
2008-04-14 03:10:00,0.79014,0.79068,0.79012,0.7903,68600000.0
2008-04-14 03:15:00,0.79001,0.79041,0.78988,0.79039,70200000.0
2008-04-14 03:20:00,0.79002,0.79058,0.78989,0.79048,56800000.0
2008-04-14 03:25:00,0.79035,0.79083,0.79035,0.79053,82000000.0
2008-04-14 03:30:00,0.79053,0.79053,0.78934,0.78934,65600000.0
2008-04-14 03:35:00,0.7893,0.78969,0.7893,0.78947,60800000.0
2008-04-14 03:40:00,0.78933,0.78948,0.78913,0.78929,68600000.0
2008-04-14 03:45:00,0.78945,0.7899,0.78919,0.7899,52800000.0
2008-04-14 03:50:00,0.78969,0.78986,0.78942,0.78969,57600000.0
2008-04-14 03:55:00,0.78946,0.79075,0.78946,0.79073,67200000.0
2008-04-14 04:00:00,0.79003,0.79094,0.78956,0.79063,83200000.0
2008-04-14 04:05:00,0.79068,0.791,0.79068,0.79092,69200000.0
2008-04-14 04:10:00,0.79094,0.79137,0.79084,0.79084,57600000.0
2008-04-14 04:15:00,0.79117,0.79134,0.79027,0.79109,52200000.0
2008-04-14 04:20:00,0.79097,0.79105,0.7904,0.79105,68800000.0
2008-04-14 04:25:00,0.79084,0.79112,0.79016,0.79094,84800000.0
2008-04-14 04:30:00,0.79107,0.79117,0.7909,0.791,64000000.0
2008-04-14 04:35:00,0.79076,0.79104,0.78995,0.79048,59200000.0
2008-04-14 04:40:00,0.79043,0.7907,0.79004,0.79047,74000000.0
2008-04-14 04:45:00,0.79035,0.79044,0.79007,0.79044,64400000.0
2008-04-14 04:50:00,0.79045,0.79122,0.79045,0.79096,61200000.0
2008-04-14 04:55:00,0.79097,0.79111,0.79065,0.7911,86400000.0
2008-04-14 05:00:00,0.79106,0.79106,0.79042,0.79062,72000000.0
2008-04-14 05:05:00,0.79061,0.79082,0.79052,0.79074,59600000.0
2008-04-14 05:10:00,0.7908,0.79133,0.79068,0.79107,75600000.0
2008-04-14 05:15:00,0.7912,0.79139,0.79096,0.79133,65600000.0
2008-04-14 05:20:00,0.79136,0.79155,0.79068,0.7907,88400000.0
2008-04-14 05:25:00,0.79157,0.79168,0.79134,0.79148,91200000.0
2008-04-14 05:30:00,0.79147,0.79164,0.7914,0.79147,84800000.0
2008-04-14 05:35:00,0.79145,0.79145,0.79092,0.79126,64000000.0
2008-04-14 05:40:00,0.79131,0.79145,0.79093,0.79093,62800000.0
2008-04-14 05:45:00,0.79117,0.79126,0.79071,0.79115,80000000.0
2008-04-14 05:50:00,0.79112,0.79152,0.79112,0.79147,103400000.0
2008-04-14 05:55:00,0.79107,0.79171,0.79094,0.79158,85600000.0
2008-04-14 06:00:00,0.79169,0.79205,0.79126,0.79149,120000000.0
2008-04-14 06:05:00,0.79155,0.79192,0.79153,0.79188,57600000.0
2008-04-14 06:10:00,0.79206,0.79207,0.79125,0.79128,70800000.0
2008-04-14 06:15:00,0.7911,0.79116,0.79084,0.79104,74000000.0
2008-04-14 06:20:00,0.79095,0.79095,0.79021,0.79041,69200000.0
2008-04-14 06:25:00,0.79042,0.79096,0.78999,0.79083,72400000.0
2008-04-14 06:30:00,0.79092,0.79103,0.7904,0.7904,60800000.0
2008-04-14 06:35:00,0.79044,0.79103,0.78997,0.78997,61200000.0
2008-04-14 06:40:00,0.78982,0.79012,0.78954,0.78965,48000000.0
2008-04-14 06:45:00,0.7898,0.78993,0.78956,0.78969,64000000.0
2008-04-14 06:50:00,0.78987,0.79028,0.78895,0.78981,73000000.0
2008-04-14 06:55:00,0.78986,0.78996,0.7896,0.7896,64000000.0
2008-04-14 07:00:00,0.78968,0.79068,0.78932,0.79068,78400000.0
2008-04-14 07:05:00,0.79088,0.7909,0.79051,0.79063,64000000.0
2008-04-14 07:10:00,0.79049,0.79049,0.79012,0.79035,76600000.0
2008-04-14 07:15:00,0.79041,0.79072,0.79038,0.79066,68000000.0
2008-04-14 07:20:00,0.79053,0.79053,0.79,0.79014,59200000.0
2008-04-14 07:25:00,0.79008,0.79029,0.79008,0.79029,54400000.0
2008-04-14 07:30:00,0.79028,0.79028,0.78963,0.79026,72000000.0
2008-04-14 07:35:00,0.79034,0.79046,0.79017,0.79031,79200000.0
2008-04-14 07:40:00,0.79028,0.79047,0.78968,0.78968,73600000.0
2008-04-14 07:45:00,0.78965,0.78966,0.7888,0.78887,85800000.0
2008-04-14 07:50:00,0.78898,0.78913,0.7888,0.78895,78400000.0
2008-04-14 07:55:00,0.78889,0.79054,0.7881,0.79043,73600000.0
2008-04-14 08:00:00,0.79027,0.79048,0.79,0.79023,60800000.0
2008-04-14 08:05:00,0.79022,0.79051,0.79017,0.79029,74600000.0
2008-04-14 08:10:00,0.79028,0.79036,0.78977,0.78991,94400000.0
2008-04-14 08:15:00,0.79006,0.79063,0.78996,0.79042,92200000.0
2008-04-14 08:20:00,0.79044,0.79119,0.79026,0.79106,110000000.0
2008-04-14 08:25:00,0.79119,0.79119,0.79059,0.79092,86400000.0
2008-04-14 08:30:00,0.79086,0.79123,0.79056,0.79072,182800000.0
2008-04-14 08:35:00,0.79075,0.79129,0.79055,0.79097,116600000.0
2008-04-14 08:40:00,0.79111,0.7913,0.79046,0.79046,83600000.0
2008-04-14 08:45:00,0.79044,0.79097,0.79003,0.79017,123200000.0
2008-04-14 08:50:00,0.78999,0.79018,0.78971,0.78973,252400000.0
2008-04-14 08:55:00,0.78955,0.78964,0.78882,0.78882,134800000.0
2008-04-14 09:00:00,0.78894,0.7897,0.78892,0.78962,145000000.0
2008-04-14 09:05:00,0.78898,0.78963,0.78876,0.78908,145000000.0
2008-04-14 09:10:00,0.78931,0.79047,0.78929,0.79037,136400000.0
2008-04-14 09:15:00,0.79025,0.79025,0.78984,0.79023,177400000.0
2008-04-14 09:20:00,0.79017,0.79132,0.79014,0.79131,176800000.0
2008-04-14 09:25:00,0.79141,0.79162,0.79081,0.79081,208200000.0
2008-04-14 09:30:00,0.79058,0.79075,0.79012,0.79075,146400000.0
2008-04-14 09:35:00,0.7906,0.79085,0.79044,0.79085,232800000.0
2008-04-14 09:40:00,0.79074,0.79084,0.79019,0.79059,228800000.0
2008-04-14 09:45:00,0.79073,0.79077,0.79026,0.79028,130200000.0
2008-04-14 09:50:00,0.79015,0.79027,0.78968,0.7898,320000000.0
2008-04-14 09:55:00,0.78946,0.79003,0.78946,0.79003,233000000.0
2008-04-14 10:00:00,0.79016,0.79032,0.7898,0.79001,266400000.0
2008-04-14 10:05:00,0.7897,0.79042,0.78948,0.79041,261600000.0
2008-04-14 10:10:00,0.7904,0.79086,0.78983,0.79063,305000000.0
2008-04-14 10:15:00,0.79063,0.79063,0.7899,0.7899,226200000.0
2008-04-14 10:20:00,0.78998,0.79072,0.78998,0.79072,203600000.0
2008-04-14 10:25:00,0.79085,0.79095,0.79021,0.79021,371800000.0
2008-04-14 10:30:00,0.78992,0.79069,0.78985,0.78991,200400000.0
2008-04-14 10:35:00,0.78998,0.79019,0.78992,0.79005,123600000.0
2008-04-14 10:40:00,0.79005,0.79045,0.78957,0.78985,103800000.0
2008-04-14 10:45:00,0.78984,0.7902,0.78972,0.79019,144400000.0
2008-04-14 10:50:00,0.79017,0.79087,0.78993,0.79078,182600000.0
2008-04-14 10:55:00,0.79073,0.7908,0.79041,0.7908,232800000.0
2008-04-14 11:00:00,0.79101,0.79121,0.79029,0.79078,196200000.0
2008-04-14 11:05:00,0.79059,0.79072,0.79034,0.79057,192400000.0
2008-04-14 11:10:00,0.79059,0.79086,0.79055,0.79055,316000000.0
2008-04-14 11:15:00,0.79046,0.79084,0.79033,0.7908,190600000.0
2008-04-14 11:20:00,0.79087,0.79163,0.79076,0.79132,281400000.0
2008-04-14 11:25:00,0.7912,0.79167,0.79082,0.79167,234400000.0
2008-04-14 11:30:00,0.79182,0.79195,0.79142,0.79143,171200000.0
2008-04-14 11:35:00,0.79114,0.79114,0.79054,0.79083,200800000.0
2008-04-14 11:40:00,0.79075,0.79087,0.79031,0.79087,173000000.0
2008-04-14 11:45:00,0.79099,0.79118,0.79042,0.79042,207200000.0
2008-04-14 11:50:00,0.79124,0.79176,0.79124,0.79176,201200000.0
2008-04-14 11:55:00,0.79189,0.79199,0.7915,0.79168,239200000.0
2008-04-14 12:00:00,0.7917,0.79171,0.7901,0.79019,143800000.0
2008-04-14 12:05:00,0.79032,0.79075,0.79025,0.79074,90400000.0
2008-04-14 12:10:00,0.7907,0.79169,0.7907,0.79127,124000000.0
2008-04-14 12:15:00,0.79127,0.79134,0.79061,0.79074,206400000.0
2008-04-14 12:20:00,0.79075,0.79075,0.78975,0.78975,199200000.0
2008-04-14 12:25:00,0.78965,0.78965,0.78784,0.78784,251600000.0
2008-04-14 12:30:00,0.78836,0.78836,0.78725,0.78779,194400000.0
2008-04-14 12:35:00,0.78758,0.78842,0.78746,0.78782,165600000.0
2008-04-14 12:40:00,0.78779,0.78806,0.78779,0.78799,92000000.0
2008-04-14 12:45:00,0.78798,0.78845,0.78798,0.78829,227600000.0
2008-04-14 12:50:00,0.78838,0.78838,0.78764,0.78772,155200000.0
2008-04-14 12:55:00,0.78772,0.78803,0.78765,0.78799,153600000.0
2008-04-14 13:00:00,0.78789,0.78823,0.78789,0.78796,102800000.0
2008-04-14 13:05:00,0.78804,0.78804,0.78773,0.78781,132200000.0
2008-04-14 13:10:00,0.78785,0.78797,0.78752,0.78796,151200000.0
2008-04-14 13:15:00,0.78783,0.78783,0.78715,0.7873,244600000.0
2008-04-14 13:20:00,0.78739,0.78779,0.78736,0.78777,183200000.0
2008-04-14 13:25:00,0.78789,0.788,0.7872,0.78735,208400000.0
2008-04-14 13:30:00,0.78737,0.78737,0.7865,0.7865,107200000.0
2008-04-14 13:35:00,0.78652,0.78675,0.78646,0.78655,137600000.0
2008-04-14 13:40:00,0.78656,0.78667,0.7862,0.78623,186400000.0
2008-04-14 13:45:00,0.7864,0.78649,0.78593,0.78612,116000000.0
2008-04-14 13:50:00,0.78621,0.78628,0.78586,0.78586,151600000.0
2008-04-14 13:55:00,0.78595,0.78616,0.78545,0.78545,172400000.0
2008-04-14 14:00:00,0.78544,0.78571,0.7853,0.78571,129000000.0
2008-04-14 14:05:00,0.78563,0.78583,0.78537,0.78581,156800000.0
2008-04-14 14:10:00,0.78573,0.78664,0.78573,0.78646,122400000.0
2008-04-14 14:15:00,0.78654,0.78754,0.78654,0.78749,141000000.0
2008-04-14 14:20:00,0.78737,0.78737,0.78565,0.78585,125600000.0
2008-04-14 14:25:00,0.78601,0.78619,0.78589,0.78613,104000000.0
2008-04-14 14:30:00,0.78673,0.78721,0.78639,0.78686,65600000.0
2008-04-14 14:35:00,0.78686,0.78706,0.78557,0.78595,75200000.0
2008-04-14 14:40:00,0.78616,0.78754,0.78614,0.78733,60800000.0
2008-04-14 14:45:00,0.78739,0.78894,0.78739,0.78894,58000000.0
2008-04-14 14:50:00,0.78895,0.78952,0.78872,0.78915,67000000.0
2008-04-14 14:55:00,0.78897,0.78897,0.7873,0.78735,67600000.0
2008-04-14 15:00:00,0.78724,0.78746,0.7864,0.78734,62600000.0
2008-04-14 15:05:00,0.78754,0.78808,0.78715,0.78771,72000000.0
2008-04-14 15:10:00,0.78753,0.78913,0.78751,0.78884,62400000.0
2008-04-14 15:15:00,0.78883,0.78888,0.78825,0.78851,64000000.0
2008-04-14 15:20:00,0.7886,0.78913,0.78857,0.78913,73000000.0
2008-04-14 15:25:00,0.78917,0.78918,0.78859,0.78859,67200000.0
2008-04-14 15:30:00,0.78871,0.78879,0.78796,0.78797,60800000.0
2008-04-14 15:35:00,0.78802,0.78865,0.78786,0.78843,67600000.0
2008-04-14 15:40:00,0.78843,0.78889,0.78833,0.78834,67600000.0
2008-04-14 15:45:00,0.78851,0.78884,0.78834,0.78834,78400000.0
2008-04-14 15:50:00,0.78838,0.78904,0.78831,0.78836,69800000.0
2008-04-14 15:55:00,0.78819,0.78877,0.78783,0.78799,70200000.0
2008-04-14 16:00:00,0.78797,0.78869,0.78745,0.78798,67600000.0
2008-04-14 16:05:00,0.78813,0.78813,0.78668,0.78693,72000000.0
2008-04-14 16:10:00,0.78679,0.78679,0.78562,0.786,68800000.0
2008-04-14 16:15:00,0.78585,0.78621,0.78477,0.78616,62400000.0
2008-04-14 16:20:00,0.78615,0.78648,0.7849,0.78497,68800000.0
2008-04-14 16:25:00,0.78512,0.78528,0.78482,0.78519,70400000.0
2008-04-14 16:30:00,0.78451,0.78608,0.7844,0.78595,62800000.0
2008-04-14 16:35:00,0.78596,0.78598,0.78526,0.78566,71400000.0
2008-04-14 16:40:00,0.78575,0.78621,0.78553,0.78606,70800000.0
2008-04-14 16:45:00,0.78592,0.78646,0.78577,0.78636,76800000.0
2008-04-14 16:50:00,0.78626,0.78631,0.78487,0.78487,57600000.0
2008-04-14 16:55:00,0.78469,0.78542,0.78444,0.78521,65600000.0
2008-04-14 17:00:00,0.78512,0.78538,0.78436,0.7848,67600000.0
2008-04-14 17:05:00,0.785,0.7851,0.78434,0.78434,61800000.0
2008-04-14 17:10:00,0.78437,0.78488,0.78426,0.78441,66000000.0
2008-04-14 17:15:00,0.78446,0.78478,0.7843,0.78456,67600000.0
2008-04-14 17:20:00,0.78465,0.78465,0.78427,0.78427,68000000.0
2008-04-14 17:25:00,0.78417,0.78431,0.78396,0.78407,59600000.0
2008-04-14 17:30:00,0.78424,0.78437,0.7837,0.78407,65600000.0
2008-04-14 17:35:00,0.78429,0.78479,0.78421,0.78463,68800000.0
2008-04-14 17:40:00,0.78474,0.78536,0.7842,0.78468,72400000.0
2008-04-14 17:45:00,0.7851,0.7851,0.78407,0.78437,69200000.0
2008-04-14 17:50:00,0.78432,0.78442,0.78404,0.78442,64400000.0
2008-04-14 17:55:00,0.78445,0.78537,0.78441,0.78506,62800000.0
2008-04-14 18:00:00,0.78499,0.78502,0.78463,0.78477,68800000.0
2008-04-14 18:05:00,0.78475,0.78479,0.78362,0.78414,67200000.0
2008-04-14 18:10:00,0.78451,0.78504,0.78449,0.78478,57600000.0
2008-04-14 18:15:00,0.78475,0.78475,0.7837,0.7843,64000000.0
2008-04-14 18:20:00,0.78421,0.78451,0.78375,0.78451,65600000.0
2008-04-14 18:25:00,0.7845,0.7849,0.78375,0.7849,74600000.0
2008-04-14 18:30:00,0.78502,0.78507,0.7844,0.78466,70800000.0
2008-04-14 18:35:00,0.78417,0.78512,0.78417,0.78506,65600000.0
2008-04-14 18:40:00,0.78482,0.78575,0.78455,0.78575,73600000.0
2008-04-14 18:45:00,0.78609,0.78782,0.78607,0.78775,63400000.0
2008-04-14 18:50:00,0.78766,0.78852,0.78762,0.78814,80400000.0
2008-04-14 18:55:00,0.78814,0.78814,0.78764,0.78779,67200000.0
2008-04-14 19:00:00,0.78715,0.78786,0.78705,0.78725,66400000.0
2008-04-14 19:05:00,0.78729,0.7874,0.78657,0.78693,73000000.0
2008-04-14 19:10:00,0.787,0.78805,0.787,0.78768,67600000.0
2008-04-14 19:15:00,0.78778,0.78781,0.78616,0.78671,58000000.0
2008-04-14 19:20:00,0.78639,0.78752,0.78639,0.78744,56400000.0
2008-04-14 19:25:00,0.7875,0.78755,0.787,0.78751,69200000.0
2008-04-14 19:30:00,0.78753,0.78775,0.78712,0.7877,66000000.0
2008-04-14 19:35:00,0.78766,0.7879,0.7871,0.78741,66000000.0
2008-04-14 19:40:00,0.78763,0.78801,0.78734,0.78797,62800000.0
2008-04-14 19:45:00,0.78797,0.78797,0.78706,0.78727,64000000.0
2008-04-14 19:50:00,0.78707,0.78781,0.78669,0.78771,74000000.0
2008-04-14 19:55:00,0.78788,0.78793,0.78698,0.78736,68800000.0
2008-04-14 20:00:00,0.78804,0.78824,0.78752,0.78783,68000000.0
2008-04-14 20:05:00,0.78779,0.78867,0.78762,0.78867,62400000.0
2008-04-14 20:10:00,0.78867,0.78869,0.78764,0.78847,66600000.0
2008-04-14 20:15:00,0.78859,0.7891,0.78859,0.78894,67200000.0
2008-04-14 20:20:00,0.78882,0.79021,0.78882,0.78974,65000000.0
2008-04-14 20:25:00,0.78972,0.78972,0.78928,0.78928,64400000.0
2008-04-14 20:30:00,0.78932,0.7895,0.78834,0.78934,72000000.0
2008-04-14 20:35:00,0.78935,0.78952,0.78886,0.78912,60200000.0
2008-04-14 20:40:00,0.78949,0.78981,0.7894,0.7895,70400000.0
2008-04-14 20:45:00,0.78926,0.78978,0.78926,0.78972,69200000.0
2008-04-14 20:50:00,0.78956,0.78958,0.78865,0.78871,61600000.0
2008-04-14 20:55:00,0.78875,0.7889,0.7886,0.78886,59200000.0
2008-04-14 21:00:00,0.7889,0.78946,0.78864,0.78877,75200000.0
2008-04-14 21:05:00,0.78889,0.78909,0.78819,0.78819,68200000.0
2008-04-14 21:10:00,0.78834,0.78895,0.78834,0.78876,59200000.0
2008-04-14 21:15:00,0.78876,0.7888,0.78785,0.78874,62400000.0
2008-04-14 21:20:00,0.7887,0.78934,0.7886,0.78897,71200000.0
2008-04-14 21:25:00,0.78888,0.7894,0.78885,0.78936,69800000.0
2008-04-14 21:30:00,0.78889,0.78932,0.78817,0.78918,62800000.0
2008-04-14 21:35:00,0.78926,0.78956,0.78909,0.78956,70800000.0
2008-04-14 21:40:00,0.78944,0.78953,0.78916,0.78928,49600000.0
2008-04-14 21:45:00,0.78925,0.78947,0.78914,0.78931,57600000.0
2008-04-14 21:50:00,0.78941,0.78945,0.78883,0.78944,75200000.0
2008-04-14 21:55:00,0.78946,0.78964,0.78913,0.78936,67200000.0
2008-04-14 22:00:00,0.78962,0.78976,0.78904,0.78909,72400000.0
2008-04-14 22:05:00,0.78966,0.78975,0.78917,0.78917,49400000.0
2008-04-14 22:10:00,0.78911,0.78944,0.78807,0.7894,66000000.0
2008-04-14 22:15:00,0.78867,0.78942,0.7886,0.78865,60400000.0
2008-04-14 22:20:00,0.78853,0.78933,0.78853,0.78928,67200000.0
2008-04-14 22:25:00,0.78929,0.78935,0.78894,0.78915,69200000.0
2008-04-14 22:30:00,0.78919,0.78961,0.78916,0.78961,67200000.0
2008-04-14 22:35:00,0.78965,0.78973,0.78934,0.78948,64000000.0
2008-04-14 22:40:00,0.78917,0.79019,0.789,0.79018,62400000.0
2008-04-14 22:45:00,0.79006,0.79038,0.78985,0.79038,70400000.0
2008-04-14 22:50:00,0.79028,0.79097,0.78992,0.79016,66000000.0
2008-04-14 22:55:00,0.79023,0.79037,0.78987,0.79009,60800000.0
2008-04-14 23:00:00,0.79011,0.79024,0.78991,0.78997,70400000.0
2008-04-14 23:05:00,0.78988,0.7906,0.78784,0.78931,57400000.0
2008-04-14 23:10:00,0.78938,0.78938,0.78823,0.78887,64400000.0
2008-04-14 23:15:00,0.78919,0.78951,0.78897,0.78941,65600000.0
2008-04-14 23:20:00,0.78944,0.79004,0.78939,0.78994,68800000.0
2008-04-14 23:25:00,0.79006,0.79013,0.78931,0.78983,63200000.0
2008-04-14 23:30:00,0.78985,0.79004,0.78912,0.79004,66600000.0
2008-04-14 23:35:00,0.79002,0.79002,0.78982,0.78997,65600000.0
2008-04-14 23:40:00,0.79001,0.79035,0.79001,0.79005,68800000.0
2008-04-14 23:45:00,0.78972,0.79042,0.78924,0.79005,48000000.0
2008-04-14 23:50:00,0.79018,0.79166,0.79018,0.7916,57600000.0
2008-04-14 23:55:00,0.79151,0.79175,0.79138,0.7917,74000000.0
2008-04-15 00:00:00,0.79158,0.79187,0.79141,0.79171,62400000.0
2008-04-15 00:05:00,0.79133,0.79182,0.79128,0.79182,54400000.0
2008-04-15 00:10:00,0.79179,0.79214,0.79168,0.79214,60800000.0
2008-04-15 00:15:00,0.79146,0.79214,0.79146,0.79168,59200000.0
2008-04-15 00:20:00,0.79176,0.79193,0.7908,0.7908,52800000.0
2008-04-15 00:25:00,0.79155,0.79163,0.79076,0.79085,69200000.0
2008-04-15 00:30:00,0.79068,0.79112,0.79068,0.79087,49000000.0
2008-04-15 00:35:00,0.79128,0.79139,0.7908,0.7908,57600000.0
2008-04-15 00:40:00,0.79142,0.79156,0.7911,0.79146,65000000.0
2008-04-15 00:45:00,0.79074,0.79074,0.78913,0.79011,68800000.0
2008-04-15 00:50:00,0.79025,0.79108,0.79015,0.79105,59200000.0
2008-04-15 00:55:00,0.79106,0.79106,0.79043,0.79065,78800000.0
2008-04-15 01:00:00,0.79071,0.79101,0.79019,0.79019,64000000.0
2008-04-15 01:05:00,0.79029,0.7907,0.79029,0.79049,58000000.0
2008-04-15 01:10:00,0.79054,0.79071,0.78996,0.79011,74000000.0
2008-04-15 01:15:00,0.79007,0.79085,0.79007,0.79079,67600000.0
2008-04-15 01:20:00,0.79081,0.79099,0.79016,0.7903,52800000.0
2008-04-15 01:25:00,0.79085,0.79099,0.79065,0.79085,65600000.0
2008-04-15 01:30:00,0.79092,0.79142,0.79039,0.79137,55400000.0
2008-04-15 01:35:00,0.79137,0.79188,0.79105,0.79105,66000000.0
2008-04-15 01:40:00,0.79091,0.79091,0.79066,0.79089,62800000.0
2008-04-15 01:45:00,0.79083,0.79083,0.79021,0.79027,67200000.0
2008-04-15 01:50:00,0.79022,0.79029,0.78993,0.79001,68800000.0
2008-04-15 01:55:00,0.78987,0.78999,0.78944,0.78953,72000000.0
2008-04-15 02:00:00,0.78964,0.7906,0.78964,0.79053,101200000.0
2008-04-15 02:05:00,0.79048,0.79048,0.78947,0.79014,59600000.0
2008-04-15 02:10:00,0.79025,0.79025,0.78918,0.78996,64400000.0
2008-04-15 02:15:00,0.78997,0.79024,0.7893,0.79015,68800000.0
2008-04-15 02:20:00,0.7898,0.79013,0.78902,0.78951,73600000.0
2008-04-15 02:25:00,0.78957,0.78957,0.78907,0.78937,54800000.0
2008-04-15 02:30:00,0.78945,0.78954,0.78886,0.78939,73600000.0
2008-04-15 02:35:00,0.78942,0.78963,0.78885,0.78954,61800000.0
2008-04-15 02:40:00,0.78942,0.78965,0.78901,0.78919,70400000.0
2008-04-15 02:45:00,0.78871,0.78969,0.78871,0.7896,57200000.0
2008-04-15 02:50:00,0.78973,0.79017,0.78962,0.78962,61200000.0
2008-04-15 02:55:00,0.78942,0.78961,0.78904,0.78961,68600000.0
2008-04-15 03:00:00,0.78958,0.7897,0.78898,0.78964,53200000.0
2008-04-15 03:05:00,0.78962,0.78975,0.7895,0.78958,57400000.0
2008-04-15 03:10:00,0.78972,0.78989,0.78945,0.78945,68800000.0
2008-04-15 03:15:00,0.78984,0.7904,0.7895,0.79034,70800000.0
2008-04-15 03:20:00,0.79027,0.79027,0.78931,0.78964,56000000.0
2008-04-15 03:25:00,0.78928,0.78998,0.78914,0.78981,81600000.0
2008-04-15 03:30:00,0.78989,0.79002,0.78924,0.79002,65600000.0
2008-04-15 03:35:00,0.79011,0.79047,0.79011,0.79042,57600000.0
2008-04-15 03:40:00,0.79037,0.79057,0.79013,0.79013,76200000.0
2008-04-15 03:45:00,0.79035,0.79114,0.79035,0.79104,57600000.0
2008-04-15 03:50:00,0.79087,0.79099,0.79027,0.79092,54400000.0
2008-04-15 03:55:00,0.79028,0.79143,0.79028,0.79139,66000000.0
2008-04-15 04:00:00,0.79133,0.79158,0.79017,0.79102,83800000.0
2008-04-15 04:05:00,0.79151,0.79164,0.79063,0.79091,68800000.0
2008-04-15 04:10:00,0.79138,0.7915,0.79072,0.79098,57600000.0
2008-04-15 04:15:00,0.79109,0.79171,0.79107,0.79152,58000000.0
2008-04-15 04:20:00,0.79106,0.79158,0.79106,0.79106,54800000.0
2008-04-15 04:25:00,0.79156,0.79164,0.79028,0.79158,85200000.0
2008-04-15 04:30:00,0.79177,0.79181,0.79105,0.79164,56800000.0
2008-04-15 04:35:00,0.79167,0.79169,0.79032,0.79155,64000000.0
2008-04-15 04:40:00,0.79159,0.79165,0.7905,0.79117,57400000.0
2008-04-15 04:45:00,0.79139,0.79139,0.79086,0.7912,64000000.0
2008-04-15 04:50:00,0.79114,0.79128,0.79098,0.79098,61600000.0
2008-04-15 04:55:00,0.791,0.79108,0.78994,0.79058,86400000.0
2008-04-15 05:00:00,0.79062,0.79062,0.79027,0.7905,48000000.0
2008-04-15 05:05:00,0.79047,0.79074,0.78999,0.7902,59200000.0
2008-04-15 05:10:00,0.79056,0.79109,0.79031,0.791,75600000.0
2008-04-15 05:15:00,0.79029,0.79198,0.79029,0.79198,57600000.0
2008-04-15 05:20:00,0.79162,0.79192,0.79137,0.79184,88000000.0
2008-04-15 05:25:00,0.79185,0.79185,0.79138,0.79151,91200000.0
2008-04-15 05:30:00,0.79153,0.79192,0.79112,0.79183,84200000.0
2008-04-15 05:35:00,0.79171,0.79171,0.79144,0.79168,63400000.0
2008-04-15 05:40:00,0.79166,0.79168,0.79093,0.79115,62400000.0
2008-04-15 05:45:00,0.79144,0.79151,0.79078,0.79138,80000000.0
2008-04-15 05:50:00,0.79133,0.79195,0.79133,0.79185,104200000.0
2008-04-15 05:55:00,0.79179,0.79204,0.79159,0.79174,80800000.0
2008-04-15 06:00:00,0.79184,0.79197,0.79164,0.79176,119800000.0
2008-04-15 06:05:00,0.79174,0.79189,0.79128,0.79167,57600000.0
2008-04-15 06:10:00,0.79162,0.79169,0.79124,0.79162,65600000.0
2008-04-15 06:15:00,0.79158,0.79198,0.79129,0.79198,74000000.0
2008-04-15 06:20:00,0.79204,0.79209,0.79137,0.79158,68200000.0
2008-04-15 06:25:00,0.79195,0.79216,0.79137,0.79178,72400000.0
2008-04-15 06:30:00,0.79119,0.79183,0.79115,0.79126,60800000.0
2008-04-15 06:35:00,0.7913,0.79181,0.7912,0.79132,62400000.0
2008-04-15 06:40:00,0.79132,0.79133,0.79029,0.79089,51600000.0
2008-04-15 06:45:00,0.79094,0.79119,0.79049,0.79119,55200000.0
2008-04-15 06:50:00,0.79112,0.79118,0.79007,0.79032,74000000.0
2008-04-15 06:55:00,0.79104,0.79119,0.79072,0.79117,64000000.0
2008-04-15 07:00:00,0.79119,0.79139,0.79061,0.79139,78000000.0
2008-04-15 07:05:00,0.7913,0.79131,0.79098,0.79128,64400000.0
2008-04-15 07:10:00,0.79129,0.79151,0.79102,0.7911,69200000.0
2008-04-15 07:15:00,0.79102,0.79144,0.79081,0.79132,68000000.0
2008-04-15 07:20:00,0.79128,0.7917,0.79088,0.7917,59200000.0
2008-04-15 07:25:00,0.79177,0.79187,0.79144,0.79146,54400000.0
2008-04-15 07:30:00,0.79131,0.79131,0.79093,0.79093,71800000.0
2008-04-15 07:35:00,0.7909,0.79097,0.79019,0.79026,78800000.0
2008-04-15 07:40:00,0.7901,0.79049,0.7896,0.79012,73600000.0
2008-04-15 07:45:00,0.79044,0.79084,0.79021,0.79079,86800000.0
2008-04-15 07:50:00,0.79112,0.7913,0.79043,0.79058,78800000.0
2008-04-15 07:55:00,0.79053,0.79104,0.79,0.79062,73400000.0
2008-04-15 08:00:00,0.79052,0.79106,0.79025,0.79043,60800000.0
2008-04-15 08:05:00,0.7905,0.79071,0.78958,0.78961,75200000.0
2008-04-15 08:10:00,0.79002,0.79028,0.78979,0.79013,97600000.0
2008-04-15 08:15:00,0.79001,0.79039,0.78984,0.79018,93600000.0
2008-04-15 08:20:00,0.79007,0.79035,0.78982,0.79013,109200000.0
2008-04-15 08:25:00,0.79028,0.79055,0.7901,0.79018,86200000.0
2008-04-15 08:30:00,0.79009,0.79034,0.79003,0.79034,182600000.0
2008-04-15 08:35:00,0.79013,0.7905,0.79012,0.79012,116800000.0
2008-04-15 08:40:00,0.79042,0.79092,0.79015,0.79074,83200000.0
2008-04-15 08:45:00,0.79073,0.79086,0.79035,0.79086,124000000.0
2008-04-15 08:50:00,0.79091,0.79135,0.79085,0.79132,251600000.0
2008-04-15 08:55:00,0.79132,0.79196,0.7913,0.79187,134400000.0
2008-04-15 09:00:00,0.79192,0.79221,0.79173,0.79221,145400000.0
2008-04-15 09:05:00,0.79228,0.79277,0.79165,0.79165,145600000.0
2008-04-15 09:10:00,0.7915,0.79166,0.7903,0.79121,135200000.0
2008-04-15 09:15:00,0.79106,0.79117,0.7899,0.7902,176800000.0
2008-04-15 09:20:00,0.79013,0.79031,0.78935,0.78935,176000000.0
2008-04-15 09:25:00,0.78917,0.78932,0.78875,0.78918,209600000.0
2008-04-15 09:30:00,0.78914,0.78921,0.7882,0.78837,144800000.0
2008-04-15 09:35:00,0.78837,0.78848,0.78749,0.78758,230800000.0
2008-04-15 09:40:00,0.78754,0.78786,0.787,0.78767,228200000.0
2008-04-15 09:45:00,0.78762,0.78771,0.78726,0.7874,132000000.0
2008-04-15 09:50:00,0.78734,0.78734,0.78697,0.78709,319800000.0
2008-04-15 09:55:00,0.78713,0.78714,0.78591,0.78591,233400000.0
2008-04-15 10:00:00,0.78592,0.78592,0.78513,0.78514,267800000.0
2008-04-15 10:05:00,0.78519,0.78519,0.78436,0.78499,261600000.0
2008-04-15 10:10:00,0.78508,0.7857,0.78402,0.78458,306800000.0
2008-04-15 10:15:00,0.78442,0.78509,0.78432,0.78469,226400000.0
2008-04-15 10:20:00,0.78475,0.7848,0.78432,0.78444,206400000.0
2008-04-15 10:25:00,0.7844,0.78498,0.78425,0.78491,371400000.0
2008-04-15 10:30:00,0.78479,0.78479,0.7836,0.7841,200400000.0
2008-04-15 10:35:00,0.78422,0.78503,0.78422,0.78474,124000000.0
2008-04-15 10:40:00,0.78464,0.78486,0.78429,0.78438,102800000.0
2008-04-15 10:45:00,0.78435,0.78435,0.78333,0.78333,146400000.0
2008-04-15 10:50:00,0.78315,0.78317,0.78169,0.7817,181800000.0
2008-04-15 10:55:00,0.78167,0.78284,0.78167,0.78284,231400000.0
2008-04-15 11:00:00,0.78297,0.78401,0.78265,0.78352,196600000.0
2008-04-15 11:05:00,0.78352,0.78434,0.7834,0.78358,191400000.0
2008-04-15 11:10:00,0.78356,0.78378,0.78302,0.7834,315400000.0
2008-04-15 11:15:00,0.78346,0.78383,0.78341,0.78377,191200000.0
2008-04-15 11:20:00,0.78395,0.7841,0.78366,0.78366,280400000.0
2008-04-15 11:25:00,0.78354,0.78392,0.78339,0.78379,234600000.0
2008-04-15 11:30:00,0.78367,0.78378,0.78336,0.78369,170600000.0
2008-04-15 11:35:00,0.78377,0.78389,0.78348,0.78374,200400000.0
2008-04-15 11:40:00,0.78372,0.78385,0.78346,0.78378,174400000.0
2008-04-15 11:45:00,0.78379,0.78383,0.7833,0.78367,207800000.0
2008-04-15 11:50:00,0.78358,0.78432,0.78342,0.78428,198200000.0
2008-04-15 11:55:00,0.78436,0.78473,0.78423,0.78463,239200000.0
2008-04-15 12:00:00,0.78461,0.78462,0.78431,0.78448,145200000.0
2008-04-15 12:05:00,0.78454,0.78458,0.78413,0.78435,89600000.0
2008-04-15 12:10:00,0.78436,0.78442,0.78394,0.78402,125200000.0
2008-04-15 12:15:00,0.78425,0.78438,0.78376,0.7841,206800000.0
2008-04-15 12:20:00,0.78408,0.78414,0.78349,0.78389,199200000.0
2008-04-15 12:25:00,0.78389,0.78429,0.78306,0.78306,252000000.0
2008-04-15 12:30:00,0.78378,0.78393,0.78287,0.78347,193800000.0
2008-04-15 12:35:00,0.78342,0.78419,0.78329,0.78406,164600000.0
2008-04-15 12:40:00,0.78364,0.78414,0.78361,0.78414,92800000.0
2008-04-15 12:45:00,0.7835,0.78455,0.7835,0.78386,226600000.0
2008-04-15 12:50:00,0.78394,0.78403,0.78372,0.78381,156000000.0
2008-04-15 12:55:00,0.78363,0.78378,0.78337,0.78354,153000000.0
2008-04-15 13:00:00,0.78365,0.78434,0.78365,0.78395,103200000.0
2008-04-15 13:05:00,0.78388,0.78408,0.78381,0.78394,133600000.0
2008-04-15 13:10:00,0.78394,0.78406,0.78361,0.78374,151200000.0
2008-04-15 13:15:00,0.7838,0.78384,0.78334,0.78341,244600000.0
2008-04-15 13:20:00,0.78352,0.78355,0.78235,0.78269,182200000.0
2008-04-15 13:25:00,0.78263,0.78323,0.78262,0.78285,209000000.0
2008-04-15 13:30:00,0.78306,0.7835,0.78289,0.78311,107600000.0
2008-04-15 13:35:00,0.7831,0.78383,0.78303,0.78353,137800000.0
2008-04-15 13:40:00,0.78334,0.78334,0.78164,0.78167,185600000.0
2008-04-15 13:45:00,0.78245,0.78276,0.78217,0.78276,115200000.0
2008-04-15 13:50:00,0.78282,0.78292,0.78267,0.78292,150800000.0
2008-04-15 13:55:00,0.78298,0.7835,0.7826,0.78292,172800000.0
2008-04-15 14:00:00,0.78297,0.78317,0.78259,0.78272,130000000.0
2008-04-15 14:05:00,0.7827,0.7827,0.78176,0.78239,155000000.0
2008-04-15 14:10:00,0.78231,0.78309,0.78213,0.78309,122400000.0
2008-04-15 14:15:00,0.78312,0.78312,0.78253,0.78262,141200000.0
2008-04-15 14:20:00,0.78281,0.78379,0.78281,0.78361,124200000.0
2008-04-15 14:25:00,0.78351,0.78383,0.78315,0.78323,104800000.0
2008-04-15 14:30:00,0.78344,0.78494,0.78344,0.78494,65600000.0
2008-04-15 14:35:00,0.78481,0.78524,0.78452,0.78485,75200000.0
2008-04-15 14:40:00,0.78502,0.7851,0.78456,0.78456,60600000.0
2008-04-15 14:45:00,0.78469,0.78536,0.78461,0.78476,57600000.0
2008-04-15 14:50:00,0.78468,0.78469,0.78434,0.78457,66600000.0
2008-04-15 14:55:00,0.78469,0.7852,0.78464,0.78479,67200000.0
2008-04-15 15:00:00,0.78495,0.78645,0.78459,0.78599,61800000.0
2008-04-15 15:05:00,0.78609,0.78622,0.78535,0.78553,72000000.0
2008-04-15 15:10:00,0.78535,0.78552,0.78515,0.78516,62400000.0
2008-04-15 15:15:00,0.78504,0.78572,0.78481,0.78545,64800000.0
2008-04-15 15:20:00,0.78568,0.78628,0.78565,0.78628,73400000.0
2008-04-15 15:25:00,0.78614,0.78616,0.78524,0.78524,67200000.0
2008-04-15 15:30:00,0.78526,0.78591,0.78519,0.7859,61200000.0
2008-04-15 15:35:00,0.78569,0.78574,0.78511,0.78539,67200000.0
2008-04-15 15:40:00,0.78545,0.78559,0.78505,0.78541,67200000.0
2008-04-15 15:45:00,0.78533,0.78533,0.78467,0.78496,78800000.0
2008-04-15 15:50:00,0.78504,0.78504,0.78448,0.78454,70400000.0
2008-04-15 15:55:00,0.78454,0.78503,0.78441,0.78499,70800000.0
2008-04-15 16:00:00,0.78488,0.78524,0.7842,0.7843,66600000.0
2008-04-15 16:05:00,0.78516,0.78521,0.78469,0.78485,71800000.0
2008-04-15 16:10:00,0.7849,0.78505,0.78438,0.78438,69200000.0
2008-04-15 16:15:00,0.78427,0.78448,0.78314,0.78429,62200000.0
2008-04-15 16:20:00,0.78432,0.78522,0.78403,0.78442,69200000.0
2008-04-15 16:25:00,0.78437,0.78445,0.78391,0.784,70800000.0
2008-04-15 16:30:00,0.78404,0.78477,0.78395,0.78472,62800000.0
2008-04-15 16:35:00,0.78469,0.7852,0.78418,0.78505,72000000.0
2008-04-15 16:40:00,0.78514,0.78523,0.78469,0.78519,70400000.0
2008-04-15 16:45:00,0.78516,0.78571,0.78506,0.7855,76200000.0
2008-04-15 16:50:00,0.78541,0.78543,0.78471,0.78487,57600000.0
2008-04-15 16:55:00,0.78496,0.7854,0.78481,0.78527,65000000.0
2008-04-15 17:00:00,0.78515,0.78532,0.78483,0.78527,67000000.0
2008-04-15 17:05:00,0.78491,0.78534,0.78466,0.78468,62400000.0
2008-04-15 17:10:00,0.78469,0.78498,0.78468,0.78491,65600000.0
2008-04-15 17:15:00,0.78473,0.78498,0.78458,0.78494,68000000.0
2008-04-15 17:20:00,0.78491,0.78491,0.78439,0.78481,67200000.0
2008-04-15 17:25:00,0.78479,0.7848,0.78389,0.78403,59200000.0
2008-04-15 17:30:00,0.78398,0.78417,0.78386,0.78396,65600000.0
2008-04-15 17:35:00,0.78389,0.78421,0.78389,0.78404,68800000.0
2008-04-15 17:40:00,0.78414,0.78449,0.784,0.78432,72800000.0
2008-04-15 17:45:00,0.78434,0.7849,0.78423,0.78489,68200000.0
2008-04-15 17:50:00,0.78504,0.78528,0.78482,0.78526,64000000.0
2008-04-15 17:55:00,0.78523,0.78565,0.78513,0.78513,62800000.0
2008-04-15 18:00:00,0.78509,0.78546,0.78483,0.78546,68800000.0
2008-04-15 18:05:00,0.78544,0.78548,0.78504,0.78534,67000000.0
2008-04-15 18:10:00,0.78535,0.78584,0.78531,0.78553,57400000.0
2008-04-15 18:15:00,0.7856,0.78574,0.78511,0.78516,64400000.0
2008-04-15 18:20:00,0.78512,0.78558,0.78512,0.78549,65000000.0
2008-04-15 18:25:00,0.7855,0.78624,0.7846,0.78624,75600000.0
2008-04-15 18:30:00,0.78632,0.78669,0.78622,0.78657,70800000.0
2008-04-15 18:35:00,0.78655,0.7867,0.78634,0.7866,65000000.0
2008-04-15 18:40:00,0.78672,0.78672,0.78643,0.78645,73600000.0
2008-04-15 18:45:00,0.786,0.78648,0.78574,0.78639,64000000.0
2008-04-15 18:50:00,0.78607,0.78669,0.78598,0.7866,80200000.0
2008-04-15 18:55:00,0.78658,0.78663,0.78602,0.78658,67400000.0
2008-04-15 19:00:00,0.78663,0.78751,0.78658,0.78747,67200000.0
2008-04-15 19:05:00,0.78739,0.78766,0.78724,0.78742,74000000.0
2008-04-15 19:10:00,0.78727,0.78814,0.78697,0.78811,67200000.0
2008-04-15 19:15:00,0.7884,0.78871,0.78748,0.78811,57400000.0
2008-04-15 19:20:00,0.78832,0.78876,0.78832,0.78858,56000000.0
2008-04-15 19:25:00,0.78866,0.78984,0.78861,0.78984,68800000.0
2008-04-15 19:30:00,0.78981,0.79075,0.78952,0.79011,59600000.0
2008-04-15 19:35:00,0.79004,0.79059,0.7898,0.78994,66000000.0
2008-04-15 19:40:00,0.78979,0.78997,0.78969,0.78982,62400000.0
2008-04-15 19:45:00,0.78983,0.7902,0.78971,0.79016,64000000.0
2008-04-15 19:50:00,0.79024,0.79034,0.78929,0.79022,74000000.0
2008-04-15 19:55:00,0.79038,0.7904,0.78991,0.79013,68800000.0
2008-04-15 20:00:00,0.7902,0.7904,0.78937,0.78977,67400000.0
2008-04-15 20:05:00,0.78977,0.78992,0.78951,0.78969,62800000.0
2008-04-15 20:10:00,0.78928,0.78995,0.78917,0.78961,68000000.0
2008-04-15 20:15:00,0.78965,0.78981,0.78926,0.78944,67200000.0
2008-04-15 20:20:00,0.78933,0.7897,0.78933,0.78955,65600000.0
2008-04-15 20:25:00,0.78952,0.78981,0.78908,0.78965,64000000.0
2008-04-15 20:30:00,0.78958,0.79006,0.78878,0.78998,72000000.0
2008-04-15 20:35:00,0.78995,0.78995,0.78877,0.78937,61200000.0
2008-04-15 20:40:00,0.78951,0.78984,0.78889,0.78955,70800000.0
2008-04-15 20:45:00,0.78866,0.78958,0.78866,0.78945,68800000.0
2008-04-15 20:50:00,0.78948,0.78951,0.7889,0.78913,60600000.0
2008-04-15 20:55:00,0.78906,0.78936,0.78881,0.78905,59200000.0
2008-04-15 21:00:00,0.78898,0.78977,0.78898,0.78973,75200000.0
2008-04-15 21:05:00,0.78969,0.79015,0.7895,0.78963,69600000.0
2008-04-15 21:10:00,0.79009,0.79028,0.78992,0.79013,59600000.0
2008-04-15 21:15:00,0.78943,0.7902,0.78943,0.79005,62800000.0
2008-04-15 21:20:00,0.78993,0.79039,0.78923,0.79036,71200000.0
2008-04-15 21:25:00,0.78996,0.79053,0.78976,0.79053,59200000.0
2008-04-15 21:30:00,0.79068,0.79144,0.79023,0.79116,62400000.0
2008-04-15 21:35:00,0.79115,0.79121,0.79042,0.79052,70200000.0
2008-04-15 21:40:00,0.79034,0.7904,0.78986,0.79006,60800000.0
2008-04-15 21:45:00,0.78991,0.79024,0.78939,0.78958,56400000.0
2008-04-15 21:50:00,0.78979,0.78979,0.78941,0.78969,75200000.0
2008-04-15 21:55:00,0.78977,0.78977,0.78925,0.78925,67000000.0
2008-04-15 22:00:00,0.78922,0.78955,0.78922,0.78936,72000000.0
2008-04-15 22:05:00,0.78917,0.78965,0.78917,0.78965,66400000.0
2008-04-15 22:10:00,0.78972,0.79007,0.78901,0.78963,66800000.0
2008-04-15 22:15:00,0.78958,0.79018,0.78952,0.79015,59200000.0
2008-04-15 22:20:00,0.79013,0.79089,0.79012,0.79088,67600000.0
2008-04-15 22:25:00,0.79092,0.79112,0.79064,0.79088,68800000.0
2008-04-15 22:30:00,0.79088,0.79159,0.79088,0.79138,68000000.0
2008-04-15 22:35:00,0.79145,0.79173,0.791,0.791,64400000.0
2008-04-15 22:40:00,0.79077,0.79094,0.79045,0.7908,61800000.0
2008-04-15 22:45:00,0.79081,0.79081,0.78987,0.78998,62400000.0
2008-04-15 22:50:00,0.7903,0.79045,0.79017,0.79039,65600000.0
2008-04-15 22:55:00,0.79023,0.79089,0.78986,0.79077,60800000.0
2008-04-15 23:00:00,0.7908,0.79115,0.7904,0.79112,70600000.0
2008-04-15 23:05:00,0.791,0.79262,0.79023,0.7917,57600000.0
2008-04-15 23:10:00,0.79171,0.79203,0.79156,0.79179,63200000.0
2008-04-15 23:15:00,0.79145,0.79191,0.79092,0.7913,66000000.0
2008-04-15 23:20:00,0.79085,0.79147,0.79067,0.79101,68600000.0
2008-04-15 23:25:00,0.79118,0.79168,0.79106,0.79168,49600000.0
2008-04-15 23:30:00,0.79156,0.79156,0.79049,0.79081,67200000.0
2008-04-15 23:35:00,0.79088,0.791,0.79076,0.79097,66000000.0
2008-04-15 23:40:00,0.79096,0.79109,0.79028,0.79047,69600000.0
2008-04-15 23:45:00,0.79034,0.79166,0.79031,0.79116,60800000.0
2008-04-15 23:50:00,0.79115,0.79133,0.79096,0.79122,57600000.0
2008-04-15 23:55:00,0.79112,0.79131,0.79067,0.79131,56000000.0
2008-04-16 00:00:00,0.79136,0.79187,0.79121,0.79184,62400000.0
2008-04-16 00:05:00,0.79162,0.7923,0.79126,0.79229,54400000.0
2008-04-16 00:10:00,0.79215,0.79267,0.7921,0.79255,60800000.0
2008-04-16 00:15:00,0.79251,0.79258,0.79232,0.79246,60800000.0
2008-04-16 00:20:00,0.79234,0.79316,0.79234,0.7926,67200000.0
2008-04-16 00:25:00,0.79256,0.79296,0.7921,0.79226,69600000.0
2008-04-16 00:30:00,0.79223,0.79223,0.79121,0.7919,60800000.0
2008-04-16 00:35:00,0.79196,0.79212,0.79175,0.79204,66000000.0
2008-04-16 00:40:00,0.79195,0.79207,0.7916,0.79168,57600000.0
2008-04-16 00:45:00,0.79184,0.79206,0.79149,0.79159,68800000.0
2008-04-16 00:50:00,0.79178,0.79178,0.79089,0.79112,59200000.0
2008-04-16 00:55:00,0.79114,0.79138,0.79051,0.79055,78800000.0
2008-04-16 01:00:00,0.79053,0.79072,0.79023,0.7907,63800000.0
2008-04-16 01:05:00,0.79087,0.7914,0.79084,0.79137,57600000.0
2008-04-16 01:10:00,0.79149,0.79154,0.79022,0.79102,74000000.0
2008-04-16 01:15:00,0.79084,0.79125,0.79084,0.7911,67200000.0
2008-04-16 01:20:00,0.79055,0.79128,0.79048,0.79119,53200000.0
2008-04-16 01:25:00,0.79126,0.79143,0.79108,0.79143,65600000.0
2008-04-16 01:30:00,0.79148,0.79158,0.7902,0.79113,49600000.0
2008-04-16 01:35:00,0.79118,0.79141,0.79094,0.79097,65600000.0
2008-04-16 01:40:00,0.79105,0.79141,0.79099,0.7912,62400000.0
2008-04-16 01:45:00,0.7914,0.7914,0.79075,0.79101,67200000.0
2008-04-16 01:50:00,0.7911,0.7911,0.7903,0.79107,69200000.0
2008-04-16 01:55:00,0.79106,0.79132,0.79101,0.79101,62400000.0
2008-04-16 02:00:00,0.79101,0.79104,0.79048,0.79097,100800000.0
2008-04-16 02:05:00,0.79102,0.79141,0.78973,0.79135,59600000.0
2008-04-16 02:10:00,0.79129,0.79141,0.79064,0.79139,60200000.0
2008-04-16 02:15:00,0.79134,0.79135,0.79111,0.79129,68800000.0
2008-04-16 02:20:00,0.79138,0.79156,0.7903,0.79123,73400000.0
2008-04-16 02:25:00,0.79121,0.79145,0.79069,0.79101,62400000.0
2008-04-16 02:30:00,0.79102,0.79119,0.7905,0.79084,74000000.0
2008-04-16 02:35:00,0.791,0.79108,0.79065,0.79088,61200000.0
2008-04-16 02:40:00,0.7909,0.79118,0.7908,0.79103,70400000.0
2008-04-16 02:45:00,0.79106,0.79107,0.79079,0.79094,48000000.0
2008-04-16 02:50:00,0.79095,0.79099,0.79061,0.79068,46400000.0
2008-04-16 02:55:00,0.79066,0.79082,0.7901,0.79041,68800000.0
2008-04-16 03:00:00,0.79038,0.79038,0.78938,0.79018,60800000.0
2008-04-16 03:05:00,0.79031,0.79036,0.78991,0.79036,57600000.0
2008-04-16 03:10:00,0.79036,0.79052,0.79008,0.79034,68200000.0
2008-04-16 03:15:00,0.79065,0.7907,0.7902,0.79027,71200000.0
2008-04-16 03:20:00,0.79034,0.7905,0.79012,0.79044,56000000.0
2008-04-16 03:25:00,0.79017,0.7904,0.79002,0.79019,82000000.0
2008-04-16 03:30:00,0.7902,0.7902,0.78983,0.78994,66000000.0
2008-04-16 03:35:00,0.79002,0.79035,0.79002,0.79011,64000000.0
2008-04-16 03:40:00,0.79011,0.79024,0.78978,0.79012,69200000.0
2008-04-16 03:45:00,0.79026,0.79036,0.78953,0.79016,59200000.0
2008-04-16 03:50:00,0.78991,0.79001,0.7894,0.78958,53200000.0
2008-04-16 03:55:00,0.78951,0.79005,0.78951,0.78994,63600000.0
2008-04-16 04:00:00,0.78984,0.79005,0.78897,0.78983,83600000.0
2008-04-16 04:05:00,0.78986,0.78994,0.78924,0.78932,69200000.0
2008-04-16 04:10:00,0.78932,0.78949,0.78902,0.78902,62400000.0
2008-04-16 04:15:00,0.78906,0.78935,0.78899,0.78927,58400000.0
2008-04-16 04:20:00,0.78861,0.78931,0.78856,0.78897,69200000.0
2008-04-16 04:25:00,0.78901,0.78925,0.78809,0.78905,84800000.0
2008-04-16 04:30:00,0.78915,0.78922,0.78853,0.7891,56400000.0
2008-04-16 04:35:00,0.78913,0.78916,0.78807,0.78856,56000000.0
2008-04-16 04:40:00,0.78868,0.78945,0.78844,0.78945,73000000.0
2008-04-16 04:45:00,0.78954,0.78962,0.78932,0.78954,64400000.0
2008-04-16 04:50:00,0.78895,0.78968,0.78895,0.78962,61200000.0
2008-04-16 04:55:00,0.78937,0.7905,0.78923,0.78988,86400000.0
2008-04-16 05:00:00,0.79001,0.7903,0.79001,0.7903,72000000.0
2008-04-16 05:05:00,0.79036,0.79057,0.7901,0.79013,62400000.0
2008-04-16 05:10:00,0.79038,0.79048,0.79008,0.79034,75200000.0
2008-04-16 05:15:00,0.79033,0.79056,0.79017,0.79041,64000000.0
2008-04-16 05:20:00,0.7904,0.7904,0.78963,0.78982,88400000.0
2008-04-16 05:25:00,0.78975,0.79041,0.78957,0.7904,91600000.0
2008-04-16 05:30:00,0.78985,0.79052,0.78983,0.79052,85200000.0
2008-04-16 05:35:00,0.79054,0.79073,0.79022,0.79072,52600000.0
2008-04-16 05:40:00,0.79059,0.79059,0.78977,0.78977,62400000.0
2008-04-16 05:45:00,0.78988,0.79011,0.78952,0.78961,79800000.0
2008-04-16 05:50:00,0.78967,0.79012,0.78947,0.79,104000000.0
2008-04-16 05:55:00,0.78982,0.79005,0.78972,0.79005,80000000.0
2008-04-16 06:00:00,0.79017,0.79028,0.78951,0.78975,119400000.0
2008-04-16 06:05:00,0.78998,0.79018,0.78922,0.78989,57600000.0
2008-04-16 06:10:00,0.78989,0.78993,0.78951,0.78993,66000000.0
2008-04-16 06:15:00,0.78944,0.79014,0.78944,0.79014,73000000.0
2008-04-16 06:20:00,0.78993,0.79021,0.78958,0.7899,69200000.0
2008-04-16 06:25:00,0.78998,0.79022,0.7895,0.7901,72000000.0
2008-04-16 06:30:00,0.79014,0.79016,0.78931,0.78942,60800000.0
2008-04-16 06:35:00,0.78978,0.79045,0.78975,0.79021,62400000.0
2008-04-16 06:40:00,0.79,0.79005,0.78981,0.78994,57600000.0
2008-04-16 06:45:00,0.78922,0.79009,0.78922,0.78994,64000000.0
2008-04-16 06:50:00,0.78968,0.79011,0.78874,0.79,73600000.0
2008-04-16 06:55:00,0.78957,0.79004,0.78925,0.79002,64000000.0
2008-04-16 07:00:00,0.78993,0.79023,0.78947,0.79016,77800000.0
2008-04-16 07:05:00,0.79015,0.79033,0.78985,0.79006,64400000.0
2008-04-16 07:10:00,0.79029,0.79031,0.79003,0.79003,68800000.0
2008-04-16 07:15:00,0.78961,0.79017,0.78952,0.79011,67200000.0
2008-04-16 07:20:00,0.79003,0.79014,0.78956,0.78989,59200000.0
2008-04-16 07:25:00,0.78969,0.7897,0.78953,0.7897,53800000.0
2008-04-16 07:30:00,0.78908,0.78983,0.78908,0.78954,72000000.0
2008-04-16 07:35:00,0.78957,0.78964,0.7893,0.78933,78800000.0
2008-04-16 07:40:00,0.78923,0.78954,0.789,0.78912,73000000.0
2008-04-16 07:45:00,0.78934,0.78934,0.78888,0.78914,86400000.0
2008-04-16 07:50:00,0.78911,0.78911,0.78861,0.78895,78400000.0
2008-04-16 07:55:00,0.78887,0.78887,0.78784,0.78835,73600000.0
2008-04-16 08:00:00,0.78833,0.78886,0.78833,0.78863,60800000.0
2008-04-16 08:05:00,0.78863,0.78869,0.7881,0.7881,74600000.0
2008-04-16 08:10:00,0.78797,0.78847,0.78771,0.78775,91200000.0
2008-04-16 08:15:00,0.78773,0.78813,0.78771,0.78786,92800000.0
2008-04-16 08:20:00,0.78792,0.78844,0.7877,0.78844,109200000.0
2008-04-16 08:25:00,0.78845,0.78852,0.78823,0.78852,86800000.0
2008-04-16 08:30:00,0.78851,0.78892,0.78839,0.78885,182800000.0
2008-04-16 08:35:00,0.78878,0.78928,0.78878,0.78879,116800000.0
2008-04-16 08:40:00,0.7885,0.78857,0.78806,0.78835,83600000.0
2008-04-16 08:45:00,0.7882,0.7887,0.78786,0.7887,123600000.0
2008-04-16 08:50:00,0.78846,0.78855,0.78812,0.78822,252000000.0
2008-04-16 08:55:00,0.78833,0.78878,0.78821,0.78878,133800000.0
2008-04-16 09:00:00,0.78895,0.78911,0.78814,0.78866,147200000.0
2008-04-16 09:05:00,0.78877,0.78932,0.78873,0.78917,146000000.0
2008-04-16 09:10:00,0.78899,0.78931,0.78821,0.78909,135800000.0
2008-04-16 09:15:00,0.78904,0.78918,0.78831,0.78865,178800000.0
2008-04-16 09:20:00,0.78869,0.78935,0.78854,0.78892,175400000.0
2008-04-16 09:25:00,0.78928,0.78939,0.78899,0.78925,207800000.0
2008-04-16 09:30:00,0.78939,0.78954,0.78861,0.78931,146000000.0
2008-04-16 09:35:00,0.78934,0.78974,0.78918,0.78974,231200000.0
2008-04-16 09:40:00,0.78976,0.79038,0.78973,0.79038,227000000.0
2008-04-16 09:45:00,0.79048,0.7905,0.78973,0.78984,130600000.0
2008-04-16 09:50:00,0.78986,0.79028,0.78978,0.78978,321000000.0
2008-04-16 09:55:00,0.78965,0.78972,0.78933,0.78933,233800000.0
2008-04-16 10:00:00,0.78825,0.78928,0.78825,0.789,267200000.0
2008-04-16 10:05:00,0.7891,0.7891,0.78863,0.78864,261200000.0
2008-04-16 10:10:00,0.7886,0.78876,0.78771,0.78848,306000000.0
2008-04-16 10:15:00,0.78837,0.78875,0.78824,0.78875,227600000.0
2008-04-16 10:20:00,0.78886,0.78913,0.78824,0.78897,204800000.0
2008-04-16 10:25:00,0.78876,0.7889,0.78855,0.7887,372600000.0
2008-04-16 10:30:00,0.78872,0.78889,0.78832,0.78844,200400000.0
2008-04-16 10:35:00,0.78839,0.78892,0.78837,0.78857,124400000.0
2008-04-16 10:40:00,0.78839,0.78889,0.78827,0.78862,103400000.0
2008-04-16 10:45:00,0.78865,0.78871,0.78827,0.78839,144800000.0
2008-04-16 10:50:00,0.78834,0.78836,0.78766,0.78786,183200000.0
2008-04-16 10:55:00,0.7879,0.78793,0.78721,0.78753,233200000.0
2008-04-16 11:00:00,0.78746,0.78746,0.7858,0.78619,196200000.0
2008-04-16 11:05:00,0.78608,0.78608,0.78505,0.78505,192400000.0
2008-04-16 11:10:00,0.7849,0.78501,0.78394,0.78412,317000000.0
2008-04-16 11:15:00,0.78416,0.7843,0.7837,0.78401,192800000.0
2008-04-16 11:20:00,0.78419,0.78437,0.78401,0.78429,282200000.0
2008-04-16 11:25:00,0.78438,0.78438,0.7839,0.78397,234600000.0
2008-04-16 11:30:00,0.78404,0.78429,0.78314,0.78326,171800000.0
2008-04-16 11:35:00,0.78336,0.78392,0.78316,0.78377,199800000.0
2008-04-16 11:40:00,0.78374,0.78432,0.78348,0.78359,172800000.0
2008-04-16 11:45:00,0.78358,0.78387,0.7831,0.7831,208800000.0
2008-04-16 11:50:00,0.78302,0.78403,0.7827,0.78403,200600000.0
2008-04-16 11:55:00,0.78399,0.78484,0.7834,0.7848,240000000.0
2008-04-16 12:00:00,0.78451,0.78451,0.78352,0.78352,143800000.0
2008-04-16 12:05:00,0.78361,0.78413,0.78339,0.78339,90000000.0
2008-04-16 12:10:00,0.78339,0.78343,0.78311,0.78327,125600000.0
2008-04-16 12:15:00,0.78331,0.78362,0.78297,0.78362,206600000.0
2008-04-16 12:20:00,0.78384,0.78384,0.78282,0.78323,198200000.0
2008-04-16 12:25:00,0.78322,0.78345,0.7824,0.7825,250600000.0
2008-04-16 12:30:00,0.78343,0.78349,0.78244,0.78302,193400000.0
2008-04-16 12:35:00,0.78306,0.78333,0.78299,0.7832,165000000.0
2008-04-16 12:40:00,0.78318,0.78354,0.78306,0.78319,93200000.0
2008-04-16 12:45:00,0.78321,0.78325,0.78262,0.78282,227600000.0
2008-04-16 12:50:00,0.78292,0.78344,0.78292,0.78317,155600000.0
2008-04-16 12:55:00,0.78319,0.78423,0.78319,0.78423,154200000.0
2008-04-16 13:00:00,0.78421,0.78569,0.78421,0.78566,104000000.0
2008-04-16 13:05:00,0.78568,0.78609,0.78519,0.78609,133200000.0
2008-04-16 13:10:00,0.78585,0.78602,0.78551,0.78577,152400000.0
2008-04-16 13:15:00,0.78545,0.78604,0.78511,0.786,244600000.0
2008-04-16 13:20:00,0.78611,0.78628,0.78564,0.7862,182600000.0
2008-04-16 13:25:00,0.78619,0.78631,0.78516,0.78532,208400000.0
2008-04-16 13:30:00,0.78547,0.78596,0.78533,0.78549,107000000.0
2008-04-16 13:35:00,0.78541,0.78563,0.78502,0.78563,137000000.0
2008-04-16 13:40:00,0.78582,0.78595,0.78551,0.78551,186400000.0
2008-04-16 13:45:00,0.78573,0.78573,0.78522,0.78545,115600000.0
2008-04-16 13:50:00,0.78535,0.78535,0.78458,0.78458,149800000.0
2008-04-16 13:55:00,0.78449,0.78469,0.78444,0.78463,172000000.0
2008-04-16 14:00:00,0.78467,0.785,0.78465,0.78465,130400000.0
2008-04-16 14:05:00,0.78474,0.7851,0.7847,0.78504,156800000.0
2008-04-16 14:10:00,0.78513,0.78535,0.78494,0.78532,121600000.0
2008-04-16 14:15:00,0.78548,0.78554,0.78503,0.78539,141200000.0
2008-04-16 14:20:00,0.78532,0.78574,0.78505,0.78574,124800000.0
2008-04-16 14:25:00,0.78582,0.78609,0.78523,0.78567,104000000.0
2008-04-16 14:30:00,0.7852,0.78559,0.78482,0.78522,65600000.0
2008-04-16 14:35:00,0.78529,0.78549,0.78467,0.78491,75000000.0
2008-04-16 14:40:00,0.78514,0.78568,0.78488,0.78568,60200000.0
2008-04-16 14:45:00,0.78579,0.78763,0.78576,0.78699,58000000.0
2008-04-16 14:50:00,0.78683,0.78771,0.78662,0.78771,67600000.0
2008-04-16 14:55:00,0.78797,0.78797,0.78694,0.78694,68000000.0
2008-04-16 15:00:00,0.78678,0.78743,0.78619,0.78729,62200000.0
2008-04-16 15:05:00,0.78717,0.78737,0.7864,0.78714,72000000.0
2008-04-16 15:10:00,0.787,0.78781,0.78663,0.78781,62400000.0
2008-04-16 15:15:00,0.78793,0.78822,0.78753,0.78795,64000000.0
2008-04-16 15:20:00,0.78792,0.78836,0.78786,0.78836,73600000.0
2008-04-16 15:25:00,0.78846,0.78863,0.78814,0.78814,67200000.0
2008-04-16 15:30:00,0.78819,0.78869,0.78817,0.78843,61600000.0
2008-04-16 15:35:00,0.78866,0.78868,0.78737,0.78737,67200000.0
2008-04-16 15:40:00,0.78724,0.7874,0.78686,0.78704,67200000.0
2008-04-16 15:45:00,0.78718,0.7873,0.78684,0.7873,79200000.0
2008-04-16 15:50:00,0.7873,0.78734,0.78636,0.78636,70200000.0
2008-04-16 15:55:00,0.78657,0.78684,0.78629,0.78651,70400000.0
2008-04-16 16:00:00,0.78653,0.78682,0.78564,0.78643,68000000.0
2008-04-16 16:05:00,0.78657,0.78742,0.78657,0.78732,71400000.0
2008-04-16 16:10:00,0.78717,0.78721,0.78672,0.787,68800000.0
2008-04-16 16:15:00,0.78639,0.78764,0.78614,0.78758,63200000.0
2008-04-16 16:20:00,0.78764,0.78832,0.78764,0.78802,68800000.0
2008-04-16 16:25:00,0.78808,0.78823,0.78776,0.78784,70400000.0
2008-04-16 16:30:00,0.78775,0.78802,0.78755,0.78796,62400000.0
2008-04-16 16:35:00,0.7876,0.7876,0.78676,0.78681,72000000.0
2008-04-16 16:40:00,0.78685,0.78696,0.78646,0.78696,70400000.0
2008-04-16 16:45:00,0.78715,0.78802,0.78703,0.78802,76800000.0
2008-04-16 16:50:00,0.78802,0.78823,0.78773,0.78794,57600000.0
2008-04-16 16:55:00,0.78805,0.78907,0.78794,0.78883,65600000.0
2008-04-16 17:00:00,0.78866,0.78915,0.78784,0.78907,67600000.0
2008-04-16 17:05:00,0.78902,0.78902,0.78763,0.78781,62400000.0
2008-04-16 17:10:00,0.78778,0.78825,0.78765,0.78774,65000000.0
2008-04-16 17:15:00,0.78779,0.78858,0.78754,0.7885,68000000.0
2008-04-16 17:20:00,0.78851,0.78873,0.7881,0.7881,67200000.0
2008-04-16 17:25:00,0.78825,0.78855,0.78782,0.78855,58600000.0
2008-04-16 17:30:00,0.78856,0.78972,0.78823,0.78926,66000000.0
2008-04-16 17:35:00,0.78894,0.78972,0.78894,0.7891,69200000.0
2008-04-16 17:40:00,0.789,0.78903,0.78842,0.78842,71200000.0
2008-04-16 17:45:00,0.78835,0.78872,0.78806,0.78872,68800000.0
2008-04-16 17:50:00,0.7886,0.7886,0.78806,0.78841,64400000.0
2008-04-16 17:55:00,0.78866,0.78926,0.78866,0.78891,62400000.0
2008-04-16 18:00:00,0.78916,0.7894,0.78891,0.7894,68200000.0
2008-04-16 18:05:00,0.78954,0.78986,0.78911,0.78986,68400000.0
2008-04-16 18:10:00,0.78995,0.7902,0.78951,0.78951,57000000.0
2008-04-16 18:15:00,0.78958,0.78968,0.78908,0.78962,64000000.0
2008-04-16 18:20:00,0.78913,0.7899,0.78913,0.78957,66400000.0
2008-04-16 18:25:00,0.78949,0.78998,0.78886,0.78945,75200000.0
2008-04-16 18:30:00,0.78914,0.78944,0.78793,0.78831,70800000.0
2008-04-16 18:35:00,0.7879,0.78853,0.78777,0.78839,60800000.0
2008-04-16 18:40:00,0.78832,0.78832,0.78783,0.78783,73000000.0
2008-04-16 18:45:00,0.7882,0.78836,0.78782,0.78826,64000000.0
2008-04-16 18:50:00,0.78815,0.78868,0.78806,0.78849,79400000.0
2008-04-16 18:55:00,0.78849,0.78889,0.78809,0.7881,67200000.0
2008-04-16 19:00:00,0.78808,0.78853,0.78801,0.78814,68000000.0
2008-04-16 19:05:00,0.78814,0.78842,0.78801,0.78829,74000000.0
2008-04-16 19:10:00,0.78815,0.78863,0.78815,0.78852,68000000.0
2008-04-16 19:15:00,0.78872,0.78895,0.78799,0.78862,57000000.0
2008-04-16 19:20:00,0.78849,0.7886,0.78779,0.78779,56400000.0
2008-04-16 19:25:00,0.78741,0.78818,0.78728,0.78818,68800000.0
2008-04-16 19:30:00,0.7876,0.7886,0.78757,0.78768,67600000.0
2008-04-16 19:35:00,0.78753,0.78811,0.78732,0.78784,65600000.0
2008-04-16 19:40:00,0.78784,0.78794,0.7872,0.78772,62200000.0
2008-04-16 19:45:00,0.78791,0.78807,0.78757,0.78806,64400000.0
2008-04-16 19:50:00,0.78804,0.78814,0.78758,0.78807,73000000.0
2008-04-16 19:55:00,0.78811,0.78811,0.78745,0.78795,68800000.0
2008-04-16 20:00:00,0.78792,0.78823,0.78741,0.78778,67600000.0
2008-04-16 20:05:00,0.7876,0.78798,0.7874,0.78795,62400000.0
2008-04-16 20:10:00,0.78797,0.78803,0.78754,0.78754,67600000.0
2008-04-16 20:15:00,0.78754,0.78816,0.78754,0.78797,67200000.0
2008-04-16 20:20:00,0.78796,0.78875,0.78796,0.78845,65000000.0
2008-04-16 20:25:00,0.78853,0.78856,0.7881,0.78841,64800000.0
2008-04-16 20:30:00,0.78852,0.78863,0.78764,0.7886,72000000.0
2008-04-16 20:35:00,0.78871,0.78906,0.78871,0.78884,60600000.0
2008-04-16 20:40:00,0.78896,0.7896,0.78896,0.78913,70200000.0
2008-04-16 20:45:00,0.78915,0.7892,0.78843,0.78845,68800000.0
2008-04-16 20:50:00,0.78893,0.78901,0.78858,0.78858,60200000.0
2008-04-16 20:55:00,0.78864,0.78876,0.78843,0.78858,59200000.0
2008-04-16 21:00:00,0.78855,0.78867,0.78822,0.78841,76000000.0
2008-04-16 21:05:00,0.78836,0.78887,0.78836,0.78871,68200000.0
2008-04-16 21:10:00,0.7889,0.78909,0.78883,0.789,59600000.0
2008-04-16 21:15:00,0.78909,0.78917,0.78868,0.78902,67200000.0
2008-04-16 21:20:00,0.78906,0.78912,0.78817,0.78899,70800000.0
2008-04-16 21:25:00,0.78893,0.789,0.78819,0.7885,69800000.0
2008-04-16 21:30:00,0.78785,0.78849,0.78723,0.78813,62400000.0
2008-04-16 21:35:00,0.7875,0.7882,0.78738,0.78812,70400000.0
2008-04-16 21:40:00,0.78815,0.78842,0.78759,0.78837,49600000.0
2008-04-16 21:45:00,0.78838,0.78868,0.78761,0.78793,65000000.0
2008-04-16 21:50:00,0.78842,0.78864,0.78818,0.78837,75600000.0
2008-04-16 21:55:00,0.78836,0.78839,0.78761,0.78815,67600000.0
2008-04-16 22:00:00,0.78763,0.78892,0.78763,0.78892,60000000.0
2008-04-16 22:05:00,0.78882,0.78976,0.78882,0.78976,65600000.0
2008-04-16 22:10:00,0.78985,0.79001,0.78905,0.78944,65600000.0
2008-04-16 22:15:00,0.78965,0.78976,0.78913,0.78961,59600000.0
2008-04-16 22:20:00,0.78919,0.7895,0.78873,0.7895,67200000.0
2008-04-16 22:25:00,0.78953,0.78968,0.78901,0.7892,57000000.0
2008-04-16 22:30:00,0.789,0.78992,0.78895,0.78978,68400000.0
2008-04-16 22:35:00,0.79001,0.79027,0.78983,0.79023,64000000.0
2008-04-16 22:40:00,0.7904,0.7908,0.79027,0.79077,62400000.0
2008-04-16 22:45:00,0.7907,0.79099,0.78944,0.79053,68000000.0
2008-04-16 22:50:00,0.79038,0.79079,0.78996,0.79079,65600000.0
2008-04-16 22:55:00,0.79082,0.79211,0.79075,0.79211,61600000.0
2008-04-16 23:00:00,0.79198,0.79204,0.79172,0.79204,70800000.0
2008-04-16 23:05:00,0.79194,0.7928,0.79098,0.79208,67600000.0
2008-04-16 23:10:00,0.79207,0.79207,0.79139,0.79157,62400000.0
2008-04-16 23:15:00,0.79163,0.79189,0.79112,0.79182,66000000.0
2008-04-16 23:20:00,0.79197,0.79209,0.79126,0.79146,64400000.0
2008-04-16 23:25:00,0.79163,0.79171,0.79118,0.79164,40000000.0
2008-04-16 23:30:00,0.79154,0.79161,0.79048,0.79125,67200000.0
2008-04-16 23:35:00,0.79122,0.79155,0.7912,0.79154,65600000.0
2008-04-16 23:40:00,0.79143,0.79191,0.79139,0.7918,68800000.0
2008-04-16 23:45:00,0.79119,0.79228,0.79094,0.79226,60800000.0
2008-04-16 23:50:00,0.79218,0.79236,0.79146,0.79234,58000000.0
2008-04-16 23:55:00,0.79229,0.79252,0.79157,0.79252,60800000.0
2008-04-17 00:00:00,0.79245,0.79293,0.79228,0.79292,47800000.0
2008-04-17 00:05:00,0.79292,0.79292,0.79193,0.7928,63200000.0
2008-04-17 00:10:00,0.79281,0.79288,0.79239,0.79252,60800000.0
2008-04-17 00:15:00,0.79248,0.79248,0.79149,0.79162,57600000.0
2008-04-17 00:20:00,0.79159,0.79197,0.79141,0.79162,59200000.0
2008-04-17 00:25:00,0.79182,0.79195,0.79119,0.79161,68800000.0
2008-04-17 00:30:00,0.79162,0.79162,0.79094,0.79155,46400000.0
2008-04-17 00:35:00,0.79147,0.79155,0.7906,0.7906,57600000.0
2008-04-17 00:40:00,0.79115,0.79133,0.79088,0.79094,44800000.0
2008-04-17 00:45:00,0.79114,0.79159,0.79102,0.79126,68800000.0
2008-04-17 00:50:00,0.7913,0.7913,0.79071,0.79106,59200000.0
2008-04-17 00:55:00,0.79128,0.79149,0.79091,0.79146,78800000.0
2008-04-17 01:00:00,0.7916,0.7916,0.79109,0.79124,51200000.0
2008-04-17 01:05:00,0.7906,0.79123,0.7905,0.79107,35200000.0
2008-04-17 01:10:00,0.79114,0.79123,0.79048,0.79075,57600000.0
2008-04-17 01:15:00,0.79105,0.79106,0.79001,0.79014,66600000.0
2008-04-17 01:20:00,0.79011,0.79045,0.78972,0.79041,53200000.0
2008-04-17 01:25:00,0.79041,0.79041,0.78959,0.78966,66000000.0
2008-04-17 01:30:00,0.78964,0.78968,0.78861,0.78928,53200000.0
2008-04-17 01:35:00,0.78952,0.78985,0.78908,0.78982,65600000.0
2008-04-17 01:40:00,0.78969,0.79017,0.78962,0.79017,62400000.0
2008-04-17 01:45:00,0.79011,0.79066,0.79001,0.79043,67200000.0
2008-04-17 01:50:00,0.79043,0.7906,0.7895,0.7896,68800000.0
2008-04-17 01:55:00,0.79049,0.79054,0.79009,0.79034,77200000.0
2008-04-17 02:00:00,0.79055,0.79067,0.79003,0.79054,100800000.0
2008-04-17 02:05:00,0.78997,0.79062,0.78947,0.79042,58600000.0
2008-04-17 02:10:00,0.79049,0.79087,0.79025,0.79045,58000000.0
2008-04-17 02:15:00,0.79032,0.79032,0.78895,0.78899,68800000.0
2008-04-17 02:20:00,0.78853,0.78953,0.78817,0.7893,73400000.0
2008-04-17 02:25:00,0.78938,0.7894,0.789,0.78926,59200000.0
2008-04-17 02:30:00,0.78943,0.79016,0.78943,0.78991,73600000.0
2008-04-17 02:35:00,0.78991,0.79055,0.7899,0.79037,62600000.0
2008-04-17 02:40:00,0.78996,0.79029,0.78991,0.78993,70800000.0
2008-04-17 02:45:00,0.79002,0.79002,0.78965,0.78966,68800000.0
2008-04-17 02:50:00,0.78971,0.78982,0.78925,0.78976,70400000.0
2008-04-17 02:55:00,0.78979,0.78997,0.78885,0.78986,69200000.0
2008-04-17 03:00:00,0.78973,0.79016,0.78867,0.7894,54400000.0
2008-04-17 03:05:00,0.78947,0.79008,0.78916,0.78971,58000000.0
2008-04-17 03:10:00,0.7895,0.79014,0.7895,0.78971,68600000.0
2008-04-17 03:15:00,0.7898,0.79014,0.78954,0.79012,70000000.0
2008-04-17 03:20:00,0.79003,0.79003,0.78967,0.78967,55400000.0
2008-04-17 03:25:00,0.78973,0.78986,0.78942,0.78954,82400000.0
2008-04-17 03:30:00,0.78924,0.78983,0.78923,0.78972,65000000.0
2008-04-17 03:35:00,0.78975,0.78986,0.78963,0.7898,60800000.0
2008-04-17 03:40:00,0.78988,0.78991,0.78903,0.78905,76800000.0
2008-04-17 03:45:00,0.7897,0.78985,0.78918,0.78925,52800000.0
2008-04-17 03:50:00,0.78813,0.78932,0.78798,0.78888,56000000.0
2008-04-17 03:55:00,0.78889,0.78943,0.78868,0.78887,64000000.0
2008-04-17 04:00:00,0.78894,0.78905,0.78793,0.78892,70400000.0
2008-04-17 04:05:00,0.78893,0.78895,0.78852,0.78862,56000000.0
2008-04-17 04:10:00,0.78874,0.78886,0.78842,0.78842,64400000.0
2008-04-17 04:15:00,0.78842,0.78867,0.7883,0.78855,54400000.0
2008-04-17 04:20:00,0.78852,0.78894,0.78795,0.78887,68800000.0
2008-04-17 04:25:00,0.78885,0.78952,0.7882,0.78909,84800000.0
2008-04-17 04:30:00,0.78924,0.78945,0.78861,0.78897,56400000.0
2008-04-17 04:35:00,0.78871,0.78947,0.78808,0.78939,56000000.0
2008-04-17 04:40:00,0.7894,0.7894,0.78872,0.78932,74000000.0
2008-04-17 04:45:00,0.78931,0.78955,0.78903,0.78955,63800000.0
2008-04-17 04:50:00,0.78957,0.78971,0.78943,0.78943,67200000.0
2008-04-17 04:55:00,0.78938,0.78946,0.78878,0.78931,86400000.0
2008-04-17 05:00:00,0.78856,0.78941,0.78856,0.78937,72000000.0
2008-04-17 05:05:00,0.78938,0.78972,0.78938,0.78972,60800000.0
2008-04-17 05:10:00,0.78982,0.78982,0.78915,0.78923,75600000.0
2008-04-17 05:15:00,0.7887,0.78931,0.7887,0.78898,65600000.0
2008-04-17 05:20:00,0.789,0.78933,0.78886,0.78904,88400000.0
2008-04-17 05:25:00,0.7889,0.78934,0.78872,0.78931,91600000.0
2008-04-17 05:30:00,0.78916,0.78975,0.78916,0.78952,85200000.0
2008-04-17 05:35:00,0.78956,0.78976,0.78907,0.7896,64000000.0
2008-04-17 05:40:00,0.7896,0.78966,0.78918,0.78959,49600000.0
2008-04-17 05:45:00,0.78966,0.79022,0.78901,0.79013,80000000.0
2008-04-17 05:50:00,0.78999,0.79015,0.78991,0.78999,104400000.0
2008-04-17 05:55:00,0.79003,0.79013,0.7892,0.78973,80000000.0
2008-04-17 06:00:00,0.78967,0.78975,0.78925,0.78975,120000000.0
2008-04-17 06:05:00,0.78971,0.79007,0.78952,0.78972,58000000.0
2008-04-17 06:10:00,0.78989,0.78993,0.78921,0.78926,65000000.0
2008-04-17 06:15:00,0.78913,0.78979,0.78911,0.78972,73600000.0
2008-04-17 06:20:00,0.78978,0.78981,0.78883,0.78893,68800000.0
2008-04-17 06:25:00,0.78904,0.78948,0.78865,0.78902,71400000.0
2008-04-17 06:30:00,0.78918,0.78927,0.7887,0.78927,60800000.0
2008-04-17 06:35:00,0.78935,0.78935,0.78898,0.78906,62800000.0
2008-04-17 06:40:00,0.78867,0.7896,0.78867,0.78948,57000000.0
2008-04-17 06:45:00,0.78932,0.78945,0.78909,0.78913,63800000.0
2008-04-17 06:50:00,0.7891,0.78929,0.78816,0.78905,73000000.0
2008-04-17 06:55:00,0.78892,0.78928,0.78862,0.78918,64000000.0
2008-04-17 07:00:00,0.78867,0.78969,0.78867,0.78957,78800000.0
2008-04-17 07:05:00,0.78948,0.78964,0.78901,0.78916,64000000.0
2008-04-17 07:10:00,0.78917,0.78922,0.78871,0.78871,68800000.0
2008-04-17 07:15:00,0.78878,0.78932,0.78852,0.78908,67200000.0
2008-04-17 07:20:00,0.78899,0.78939,0.78887,0.78939,59200000.0
2008-04-17 07:25:00,0.78934,0.78999,0.78934,0.78999,54400000.0
2008-04-17 07:30:00,0.79012,0.7904,0.79007,0.79027,72000000.0
2008-04-17 07:35:00,0.79028,0.7903,0.78982,0.79011,78800000.0
2008-04-17 07:40:00,0.79013,0.79025,0.78934,0.78934,73400000.0
2008-04-17 07:45:00,0.79002,0.7905,0.78998,0.79034,86800000.0
2008-04-17 07:50:00,0.79036,0.79048,0.7902,0.79033,79200000.0
2008-04-17 07:55:00,0.79034,0.79077,0.78948,0.79068,73000000.0
2008-04-17 08:00:00,0.79085,0.7911,0.79063,0.79102,60800000.0
2008-04-17 08:05:00,0.79104,0.79104,0.79025,0.79029,75600000.0
2008-04-17 08:10:00,0.7905,0.79081,0.79028,0.79028,88000000.0
2008-04-17 08:15:00,0.79033,0.79063,0.79031,0.79041,94000000.0
2008-04-17 08:20:00,0.79053,0.79071,0.79028,0.79039,108400000.0
2008-04-17 08:25:00,0.79048,0.79112,0.79033,0.79084,86800000.0
2008-04-17 08:30:00,0.79075,0.79115,0.79068,0.79105,182800000.0
2008-04-17 08:35:00,0.79109,0.79128,0.79074,0.79079,116800000.0
2008-04-17 08:40:00,0.79071,0.79071,0.78961,0.78979,83200000.0
2008-04-17 08:45:00,0.78988,0.79042,0.78988,0.79019,124800000.0
2008-04-17 08:50:00,0.79002,0.79006,0.78953,0.78962,251600000.0
2008-04-17 08:55:00,0.78946,0.78971,0.78938,0.78948,134400000.0
2008-04-17 09:00:00,0.78939,0.78965,0.7892,0.78958,146400000.0
2008-04-17 09:05:00,0.78966,0.78999,0.78922,0.78953,145600000.0
2008-04-17 09:10:00,0.78941,0.78984,0.78882,0.78971,135400000.0
2008-04-17 09:15:00,0.78956,0.78997,0.7895,0.78993,178800000.0
2008-04-17 09:20:00,0.78992,0.78994,0.7889,0.78954,176000000.0
2008-04-17 09:25:00,0.78964,0.78992,0.78956,0.78983,208800000.0
2008-04-17 09:30:00,0.78984,0.79048,0.78977,0.79037,146200000.0
2008-04-17 09:35:00,0.79033,0.79053,0.79012,0.79035,231200000.0
2008-04-17 09:40:00,0.79024,0.79078,0.78972,0.78972,227600000.0
2008-04-17 09:45:00,0.78982,0.78993,0.78936,0.78992,131200000.0
2008-04-17 09:50:00,0.78989,0.79005,0.78936,0.7898,321200000.0
2008-04-17 09:55:00,0.78979,0.78979,0.78923,0.78963,233800000.0
2008-04-17 10:00:00,0.78971,0.78991,0.78926,0.78956,266800000.0
2008-04-17 10:05:00,0.78975,0.79014,0.78966,0.79009,261600000.0
2008-04-17 10:10:00,0.79008,0.79059,0.78952,0.79019,304200000.0
2008-04-17 10:15:00,0.7896,0.79026,0.7896,0.78972,226400000.0
2008-04-17 10:20:00,0.79,0.79,0.78948,0.78988,204200000.0
2008-04-17 10:25:00,0.79029,0.79045,0.79009,0.7902,368800000.0
2008-04-17 10:30:00,0.79005,0.79005,0.78943,0.78949,199800000.0
2008-04-17 10:35:00,0.78941,0.78975,0.78911,0.78911,123600000.0
2008-04-17 10:40:00,0.78884,0.78884,0.78849,0.78862,104400000.0
2008-04-17 10:45:00,0.7886,0.7886,0.7878,0.78783,145600000.0
2008-04-17 10:50:00,0.78777,0.78802,0.78686,0.7874,182800000.0
2008-04-17 10:55:00,0.78723,0.78824,0.78712,0.78824,232800000.0
2008-04-17 11:00:00,0.78824,0.78846,0.78768,0.78768,197200000.0
2008-04-17 11:05:00,0.78765,0.78804,0.78726,0.78797,191600000.0
2008-04-17 11:10:00,0.78796,0.78811,0.78755,0.78777,316200000.0
2008-04-17 11:15:00,0.78784,0.78827,0.78735,0.78735,192200000.0
2008-04-17 11:20:00,0.78744,0.78826,0.78744,0.78817,279800000.0
2008-04-17 11:25:00,0.78824,0.7885,0.7878,0.78829,234400000.0
2008-04-17 11:30:00,0.78803,0.78858,0.78782,0.78815,172000000.0
2008-04-17 11:35:00,0.78849,0.78873,0.78785,0.78864,200200000.0
2008-04-17 11:40:00,0.78859,0.78883,0.78851,0.78883,173200000.0
2008-04-17 11:45:00,0.78879,0.78983,0.78834,0.78959,208800000.0
2008-04-17 11:50:00,0.78954,0.78972,0.78944,0.78961,200400000.0
2008-04-17 11:55:00,0.78963,0.79017,0.78946,0.78952,238400000.0
2008-04-17 12:00:00,0.78926,0.78995,0.78923,0.78983,144400000.0
2008-04-17 12:05:00,0.78977,0.78985,0.78931,0.78968,90400000.0
2008-04-17 12:10:00,0.78988,0.79005,0.78973,0.78986,124600000.0
2008-04-17 12:15:00,0.79004,0.7906,0.78999,0.7906,206600000.0
2008-04-17 12:20:00,0.79063,0.791,0.78997,0.79086,199200000.0
2008-04-17 12:25:00,0.79067,0.79142,0.79032,0.7904,252400000.0
2008-04-17 12:30:00,0.7912,0.79121,0.7901,0.79086,194000000.0
2008-04-17 12:35:00,0.79076,0.7914,0.79072,0.79128,163600000.0
2008-04-17 12:40:00,0.7912,0.79156,0.79052,0.79088,97600000.0
2008-04-17 12:45:00,0.79121,0.79154,0.79121,0.79134,228400000.0
2008-04-17 12:50:00,0.79142,0.79161,0.79124,0.79124,155400000.0
2008-04-17 12:55:00,0.79102,0.79139,0.79083,0.79115,154600000.0
2008-04-17 13:00:00,0.79108,0.79138,0.79086,0.79128,102800000.0
2008-04-17 13:05:00,0.79119,0.7919,0.79107,0.79151,132800000.0
2008-04-17 13:10:00,0.79153,0.79153,0.79077,0.79104,152000000.0
2008-04-17 13:15:00,0.79099,0.79129,0.79007,0.79009,245800000.0
2008-04-17 13:20:00,0.79014,0.79049,0.79006,0.79049,182000000.0
2008-04-17 13:25:00,0.79046,0.79076,0.79019,0.79059,208800000.0
2008-04-17 13:30:00,0.79075,0.79108,0.79039,0.79043,107600000.0
2008-04-17 13:35:00,0.79041,0.79097,0.79034,0.79088,137800000.0
2008-04-17 13:40:00,0.79089,0.79126,0.79035,0.79035,186000000.0
2008-04-17 13:45:00,0.79038,0.79158,0.79038,0.79151,115600000.0
2008-04-17 13:50:00,0.79137,0.79226,0.79109,0.79221,150200000.0
2008-04-17 13:55:00,0.79218,0.79281,0.79189,0.79269,171600000.0
2008-04-17 14:00:00,0.79255,0.79344,0.79224,0.79322,128400000.0
2008-04-17 14:05:00,0.79331,0.79331,0.7917,0.7917,158400000.0
2008-04-17 14:10:00,0.7916,0.79252,0.79157,0.79221,122000000.0
2008-04-17 14:15:00,0.79197,0.79197,0.79127,0.79127,141600000.0
2008-04-17 14:20:00,0.79136,0.7915,0.79011,0.79042,124600000.0
2008-04-17 14:25:00,0.79055,0.79066,0.79,0.79025,103400000.0
2008-04-17 14:30:00,0.79045,0.79129,0.79045,0.79103,67200000.0
2008-04-17 14:35:00,0.79112,0.79117,0.79021,0.79022,74600000.0
2008-04-17 14:40:00,0.79036,0.79082,0.79021,0.7905,60200000.0
2008-04-17 14:45:00,0.79044,0.79044,0.78999,0.79015,58000000.0
2008-04-17 14:50:00,0.79003,0.79023,0.78905,0.78919,67200000.0
2008-04-17 14:55:00,0.78889,0.78901,0.78827,0.78842,67200000.0
2008-04-17 15:00:00,0.78875,0.7888,0.78731,0.78874,61800000.0
2008-04-17 15:05:00,0.78868,0.78887,0.78772,0.78885,72400000.0
2008-04-17 15:10:00,0.78877,0.78911,0.78827,0.78909,62400000.0
2008-04-17 15:15:00,0.78881,0.78887,0.78845,0.78873,64000000.0
2008-04-17 15:20:00,0.7888,0.78907,0.78875,0.78898,74000000.0
2008-04-17 15:25:00,0.78885,0.78943,0.78842,0.78877,67200000.0
2008-04-17 15:30:00,0.78891,0.78908,0.78858,0.78858,60800000.0
2008-04-17 15:35:00,0.78865,0.78876,0.78818,0.78821,67600000.0
2008-04-17 15:40:00,0.78813,0.78859,0.78808,0.78847,67600000.0
2008-04-17 15:45:00,0.78843,0.78895,0.78825,0.78895,77800000.0
2008-04-17 15:50:00,0.78881,0.78891,0.78851,0.78853,70400000.0
2008-04-17 15:55:00,0.78858,0.7889,0.78824,0.78827,69800000.0
2008-04-17 16:00:00,0.78794,0.78794,0.78514,0.78667,67200000.0
2008-04-17 16:05:00,0.7871,0.7877,0.78706,0.7877,72000000.0
2008-04-17 16:10:00,0.78777,0.78968,0.78777,0.78968,69200000.0
2008-04-17 16:15:00,0.78985,0.79025,0.78916,0.78971,62200000.0
2008-04-17 16:20:00,0.78962,0.79047,0.78949,0.79046,69200000.0
2008-04-17 16:25:00,0.79034,0.79036,0.78992,0.7902,69200000.0
2008-04-17 16:30:00,0.79012,0.79012,0.78927,0.78978,62800000.0
2008-04-17 16:35:00,0.78978,0.79086,0.78967,0.78985,72000000.0
2008-04-17 16:40:00,0.78988,0.78998,0.78925,0.78938,70800000.0
2008-04-17 16:45:00,0.78934,0.7895,0.78875,0.78886,76800000.0
2008-04-17 16:50:00,0.78884,0.7891,0.78865,0.78906,58400000.0
2008-04-17 16:55:00,0.78914,0.78998,0.78889,0.7899,65000000.0
2008-04-17 17:00:00,0.78975,0.78977,0.78914,0.78951,67200000.0
2008-04-17 17:05:00,0.78952,0.78953,0.78907,0.78937,62200000.0
2008-04-17 17:10:00,0.78934,0.79027,0.78934,0.79021,65600000.0
2008-04-17 17:15:00,0.79054,0.79064,0.79018,0.79041,67200000.0
2008-04-17 17:20:00,0.79067,0.79105,0.79038,0.79105,67600000.0
2008-04-17 17:25:00,0.79097,0.79097,0.7904,0.79048,59200000.0
2008-04-17 17:30:00,0.7903,0.7903,0.78913,0.78941,65600000.0
2008-04-17 17:35:00,0.78937,0.78945,0.78869,0.78936,69200000.0
2008-04-17 17:40:00,0.78951,0.78977,0.7891,0.78971,72400000.0
2008-04-17 17:45:00,0.78967,0.79,0.78938,0.78984,69200000.0
2008-04-17 17:50:00,0.78987,0.78997,0.78957,0.78997,63400000.0
2008-04-17 17:55:00,0.79003,0.79013,0.78914,0.7893,62400000.0
2008-04-17 18:00:00,0.78969,0.78991,0.78936,0.78965,68800000.0
2008-04-17 18:05:00,0.7897,0.79004,0.78905,0.79004,67600000.0
2008-04-17 18:10:00,0.79002,0.79038,0.78994,0.7903,57600000.0
2008-04-17 18:15:00,0.79043,0.79062,0.79021,0.79027,64400000.0
2008-04-17 18:20:00,0.79014,0.79014,0.78966,0.79001,65600000.0
2008-04-17 18:25:00,0.79002,0.79105,0.78986,0.7908,75600000.0
2008-04-17 18:30:00,0.79084,0.79096,0.79018,0.79034,70800000.0
2008-04-17 18:35:00,0.79034,0.7908,0.79022,0.7908,61200000.0
2008-04-17 18:40:00,0.79071,0.79093,0.79038,0.79085,73600000.0
2008-04-17 18:45:00,0.79095,0.79107,0.79042,0.79075,64000000.0
2008-04-17 18:50:00,0.79075,0.79121,0.79051,0.79117,80000000.0
2008-04-17 18:55:00,0.79128,0.79141,0.79107,0.79141,67200000.0
2008-04-17 19:00:00,0.79143,0.79181,0.79141,0.79161,67200000.0
2008-04-17 19:05:00,0.79148,0.7918,0.79128,0.7918,74000000.0
2008-04-17 19:10:00,0.79175,0.79268,0.79175,0.79202,67400000.0
2008-04-17 19:15:00,0.79219,0.79219,0.79104,0.79196,57000000.0
2008-04-17 19:20:00,0.79187,0.79233,0.79174,0.79226,55400000.0
2008-04-17 19:25:00,0.79231,0.79238,0.79163,0.79217,69600000.0
2008-04-17 19:30:00,0.79204,0.79204,0.79107,0.79142,62400000.0
2008-04-17 19:35:00,0.79146,0.79219,0.79119,0.79219,66000000.0
2008-04-17 19:40:00,0.79224,0.79226,0.79133,0.79161,62400000.0
2008-04-17 19:45:00,0.79173,0.79232,0.79164,0.792,64000000.0
2008-04-17 19:50:00,0.79203,0.79274,0.79196,0.79244,74800000.0
2008-04-17 19:55:00,0.79264,0.79267,0.79215,0.79221,68600000.0
2008-04-17 20:00:00,0.79217,0.79225,0.79167,0.79167,67600000.0
2008-04-17 20:05:00,0.7913,0.79153,0.791,0.79131,62800000.0
2008-04-17 20:10:00,0.79096,0.79121,0.79062,0.79107,66600000.0
2008-04-17 20:15:00,0.79117,0.79158,0.791,0.79154,67200000.0
2008-04-17 20:20:00,0.79108,0.79164,0.79091,0.79157,65600000.0
2008-04-17 20:25:00,0.79164,0.7922,0.79164,0.79178,73000000.0
2008-04-17 20:30:00,0.79159,0.79208,0.79074,0.79178,72400000.0
2008-04-17 20:35:00,0.79173,0.79205,0.79164,0.79166,61600000.0
2008-04-17 20:40:00,0.79175,0.79175,0.79097,0.79168,69200000.0
2008-04-17 20:45:00,0.79112,0.79231,0.79112,0.79231,68800000.0
2008-04-17 20:50:00,0.79236,0.79281,0.79209,0.79261,60800000.0
2008-04-17 20:55:00,0.79269,0.79284,0.79212,0.79234,59200000.0
2008-04-17 21:00:00,0.79218,0.79248,0.79176,0.79232,75600000.0
2008-04-17 21:05:00,0.79223,0.79347,0.79223,0.79341,68800000.0
2008-04-17 21:10:00,0.79373,0.79415,0.79345,0.7938,58600000.0
2008-04-17 21:15:00,0.79397,0.79412,0.79354,0.79404,61800000.0
2008-04-17 21:20:00,0.79372,0.79415,0.79356,0.79402,70400000.0
2008-04-17 21:25:00,0.79391,0.79427,0.79357,0.79384,70400000.0
2008-04-17 21:30:00,0.79376,0.79386,0.79284,0.79374,62200000.0
2008-04-17 21:35:00,0.79366,0.79383,0.7934,0.7936,69800000.0
2008-04-17 21:40:00,0.79329,0.79351,0.79293,0.79351,60200000.0
2008-04-17 21:45:00,0.79357,0.79394,0.79357,0.79382,56000000.0
2008-04-17 21:50:00,0.79386,0.79419,0.79365,0.79385,75200000.0
2008-04-17 21:55:00,0.79377,0.79379,0.79318,0.79364,67200000.0
2008-04-17 22:00:00,0.7936,0.79402,0.7933,0.79402,72400000.0
2008-04-17 22:05:00,0.79407,0.79505,0.79407,0.79505,65400000.0
2008-04-17 22:10:00,0.7948,0.79505,0.79393,0.79505,65600000.0
2008-04-17 22:15:00,0.79433,0.79522,0.79433,0.79498,59200000.0
2008-04-17 22:20:00,0.79505,0.79543,0.79498,0.79543,67600000.0
2008-04-17 22:25:00,0.79554,0.79612,0.79525,0.79612,69600000.0
2008-04-17 22:30:00,0.79612,0.79615,0.79554,0.79584,67200000.0
2008-04-17 22:35:00,0.79584,0.79602,0.79545,0.79558,64000000.0
2008-04-17 22:40:00,0.79562,0.79582,0.79479,0.79542,62800000.0
2008-04-17 22:45:00,0.79545,0.79571,0.79489,0.79557,77600000.0
2008-04-17 22:50:00,0.79546,0.79555,0.79486,0.79552,66000000.0
2008-04-17 22:55:00,0.79532,0.79573,0.7951,0.79524,61200000.0
2008-04-17 23:00:00,0.79503,0.79524,0.79463,0.79508,69800000.0
2008-04-17 23:05:00,0.79474,0.79522,0.79342,0.79517,57600000.0
2008-04-17 23:10:00,0.7952,0.7954,0.79488,0.79516,67600000.0
2008-04-17 23:15:00,0.79511,0.79532,0.79462,0.79462,66000000.0
2008-04-17 23:20:00,0.79463,0.79511,0.79462,0.79497,74000000.0
2008-04-17 23:25:00,0.79493,0.79496,0.79473,0.79496,61800000.0
2008-04-17 23:30:00,0.79478,0.79485,0.79419,0.79419,67200000.0
2008-04-17 23:35:00,0.79409,0.79438,0.79375,0.7942,65600000.0
2008-04-17 23:40:00,0.79418,0.79433,0.79387,0.79405,68600000.0
2008-04-17 23:45:00,0.79395,0.79461,0.79315,0.79426,59600000.0
2008-04-17 23:50:00,0.79432,0.79436,0.79379,0.79379,58000000.0
2008-04-17 23:55:00,0.79358,0.79374,0.79337,0.7935,74000000.0
2008-04-18 00:00:00,0.79342,0.79379,0.79327,0.79355,61800000.0
2008-04-18 00:05:00,0.79306,0.7935,0.79282,0.79315,67200000.0
2008-04-18 00:10:00,0.79313,0.79352,0.79286,0.79352,60800000.0
2008-04-18 00:15:00,0.79355,0.79422,0.79298,0.79411,59200000.0
2008-04-18 00:20:00,0.79378,0.79416,0.79346,0.79352,57000000.0
2008-04-18 00:25:00,0.79322,0.79417,0.7932,0.79412,68600000.0
2008-04-18 00:30:00,0.79411,0.79424,0.79343,0.79355,49600000.0
2008-04-18 00:35:00,0.79367,0.79404,0.7935,0.79387,45200000.0
2008-04-18 00:40:00,0.79362,0.79362,0.79353,0.7936,25600000.0
2008-04-18 00:45:00,0.7935,0.79424,0.79345,0.79414,44800000.0
2008-04-18 00:50:00,0.79418,0.79506,0.79415,0.795,59200000.0
2008-04-18 00:55:00,0.79508,0.79535,0.79494,0.79535,60800000.0
2008-04-18 01:00:00,0.79504,0.79541,0.79462,0.79512,73600000.0
2008-04-18 01:05:00,0.79519,0.79549,0.79483,0.79495,57400000.0
2008-04-18 01:10:00,0.79545,0.79575,0.79475,0.795,55400000.0
2008-04-18 01:15:00,0.79545,0.79561,0.79485,0.79541,66600000.0
2008-04-18 01:20:00,0.79548,0.79553,0.7951,0.7955,51200000.0
2008-04-18 01:25:00,0.79492,0.79548,0.7949,0.79512,53800000.0
2008-04-18 01:30:00,0.79551,0.79551,0.79424,0.79521,56000000.0
2008-04-18 01:35:00,0.79523,0.7953,0.79467,0.79467,66000000.0
2008-04-18 01:40:00,0.79464,0.79471,0.79402,0.79412,62400000.0
2008-04-18 01:45:00,0.79449,0.79452,0.79358,0.79358,67600000.0
2008-04-18 01:50:00,0.79344,0.7944,0.79275,0.7944,67600000.0
2008-04-18 01:55:00,0.79439,0.79482,0.79439,0.79461,71400000.0
2008-04-18 02:00:00,0.79468,0.79519,0.79396,0.79518,100800000.0
2008-04-18 02:05:00,0.79514,0.79514,0.79387,0.79487,59200000.0
2008-04-18 02:10:00,0.79488,0.79502,0.79414,0.79489,57600000.0
2008-04-18 02:15:00,0.79418,0.79477,0.79415,0.7945,55800000.0
2008-04-18 02:20:00,0.79463,0.79478,0.79344,0.79421,59200000.0
2008-04-18 02:25:00,0.79413,0.79451,0.79387,0.79425,54400000.0
2008-04-18 02:30:00,0.79349,0.79454,0.79349,0.79448,73600000.0
2008-04-18 02:35:00,0.79456,0.79484,0.79419,0.79468,62800000.0
2008-04-18 02:40:00,0.79403,0.79492,0.79403,0.79485,70400000.0
2008-04-18 02:45:00,0.79488,0.79502,0.79478,0.79493,60800000.0
2008-04-18 02:50:00,0.79487,0.79497,0.79456,0.79481,61200000.0
2008-04-18 02:55:00,0.79468,0.79487,0.79425,0.79487,68800000.0
2008-04-18 03:00:00,0.79489,0.79516,0.79435,0.79516,54800000.0
2008-04-18 03:05:00,0.7953,0.7953,0.79499,0.79521,57600000.0
2008-04-18 03:10:00,0.79528,0.79754,0.79528,0.79713,68800000.0
2008-04-18 03:15:00,0.79707,0.79755,0.79681,0.7972,69800000.0
2008-04-18 03:20:00,0.79728,0.79829,0.79722,0.79783,61200000.0
2008-04-18 03:25:00,0.79732,0.79735,0.79632,0.79635,82000000.0
2008-04-18 03:30:00,0.7965,0.7965,0.79562,0.79579,65600000.0
2008-04-18 03:35:00,0.79578,0.79609,0.79572,0.79596,65600000.0
2008-04-18 03:40:00,0.79588,0.79588,0.79541,0.79554,75200000.0
2008-04-18 03:45:00,0.79489,0.79592,0.79489,0.79569,54800000.0
2008-04-18 03:50:00,0.79542,0.79588,0.79541,0.79583,38800000.0
2008-04-18 03:55:00,0.79553,0.79622,0.79553,0.79619,64000000.0
2008-04-18 04:00:00,0.79628,0.7967,0.79533,0.79604,82600000.0
2008-04-18 04:05:00,0.79614,0.79636,0.7961,0.79617,68800000.0
2008-04-18 04:10:00,0.79619,0.7962,0.79514,0.79551,61200000.0
2008-04-18 04:15:00,0.7955,0.79574,0.79502,0.7955,42000000.0
2008-04-18 04:20:00,0.79539,0.79581,0.79538,0.79566,68800000.0
2008-04-18 04:25:00,0.79516,0.79584,0.7948,0.79566,84800000.0
2008-04-18 04:30:00,0.79599,0.7961,0.79549,0.79549,49600000.0
2008-04-18 04:35:00,0.79565,0.79597,0.79499,0.79595,56400000.0
2008-04-18 04:40:00,0.79587,0.79623,0.79572,0.79617,74000000.0
2008-04-18 04:45:00,0.79613,0.79621,0.79566,0.79611,64000000.0
2008-04-18 04:50:00,0.79604,0.79608,0.79519,0.79576,66000000.0
2008-04-18 04:55:00,0.7958,0.7958,0.7955,0.7955,85800000.0
2008-04-18 05:00:00,0.79555,0.79568,0.79493,0.79568,71800000.0
2008-04-18 05:05:00,0.7956,0.79587,0.79559,0.79564,59000000.0
2008-04-18 05:10:00,0.7956,0.79565,0.79505,0.79536,75200000.0
2008-04-18 05:15:00,0.79532,0.79548,0.79473,0.79528,58000000.0
2008-04-18 05:20:00,0.79522,0.79555,0.79474,0.79488,88000000.0
2008-04-18 05:25:00,0.79547,0.79557,0.79511,0.79549,91200000.0
2008-04-18 05:30:00,0.7949,0.79558,0.79466,0.79558,84800000.0
2008-04-18 05:35:00,0.79528,0.79576,0.79482,0.79569,63800000.0
2008-04-18 05:40:00,0.79557,0.79557,0.7948,0.79508,62200000.0
2008-04-18 05:45:00,0.79529,0.79536,0.79472,0.79477,80800000.0
2008-04-18 05:50:00,0.79473,0.79534,0.79465,0.79523,79400000.0
2008-04-18 05:55:00,0.79515,0.79528,0.79498,0.79527,80000000.0
2008-04-18 06:00:00,0.79534,0.79541,0.79473,0.79536,119400000.0
2008-04-18 06:05:00,0.79529,0.79562,0.79474,0.7955,57600000.0
2008-04-18 06:10:00,0.79555,0.79559,0.79452,0.79524,69600000.0
2008-04-18 06:15:00,0.79519,0.79526,0.79499,0.79503,73600000.0
2008-04-18 06:20:00,0.7944,0.79518,0.79417,0.79496,69600000.0
2008-04-18 06:25:00,0.79481,0.79513,0.79385,0.79476,72000000.0
2008-04-18 06:30:00,0.79415,0.79509,0.79403,0.79489,60800000.0
2008-04-18 06:35:00,0.79499,0.79512,0.79436,0.795,62400000.0
2008-04-18 06:40:00,0.795,0.79506,0.79475,0.79489,40000000.0
2008-04-18 06:45:00,0.79493,0.795,0.79408,0.79496,64400000.0
2008-04-18 06:50:00,0.79495,0.7952,0.794,0.7947,73600000.0
2008-04-18 06:55:00,0.79516,0.79522,0.79485,0.79494,64000000.0
2008-04-18 07:00:00,0.79495,0.79519,0.79448,0.79504,77800000.0
2008-04-18 07:05:00,0.79507,0.79531,0.79492,0.79524,64400000.0
2008-04-18 07:10:00,0.79529,0.79536,0.79476,0.795,68800000.0
2008-04-18 07:15:00,0.79533,0.79561,0.79486,0.7949,67600000.0
2008-04-18 07:20:00,0.79553,0.79563,0.79485,0.79534,58600000.0
2008-04-18 07:25:00,0.79485,0.79548,0.79485,0.79538,54800000.0
2008-04-18 07:30:00,0.79548,0.7956,0.79534,0.79549,72000000.0
2008-04-18 07:35:00,0.79548,0.79562,0.79505,0.79547,78400000.0
2008-04-18 07:40:00,0.79539,0.79614,0.79539,0.79593,74400000.0
2008-04-18 07:45:00,0.79593,0.79609,0.7953,0.79604,86400000.0
2008-04-18 07:50:00,0.79613,0.79641,0.79608,0.79631,78200000.0
2008-04-18 07:55:00,0.79627,0.79737,0.79544,0.79727,73600000.0
2008-04-18 08:00:00,0.79708,0.79708,0.79659,0.79664,60800000.0
2008-04-18 08:05:00,0.79665,0.79671,0.79648,0.79655,75600000.0
2008-04-18 08:10:00,0.79641,0.79653,0.79608,0.79625,92200000.0
2008-04-18 08:15:00,0.79633,0.79642,0.79577,0.79617,93200000.0
2008-04-18 08:20:00,0.79632,0.79633,0.79602,0.79615,108800000.0
2008-04-18 08:25:00,0.79619,0.79634,0.79602,0.79629,87200000.0
2008-04-18 08:30:00,0.79633,0.79633,0.79592,0.79597,182000000.0
2008-04-18 08:35:00,0.79568,0.7958,0.79545,0.79545,116800000.0
2008-04-18 08:40:00,0.79549,0.7958,0.79515,0.7958,83200000.0
2008-04-18 08:45:00,0.7957,0.79578,0.79528,0.79538,124000000.0
2008-04-18 08:50:00,0.79533,0.79583,0.79517,0.79565,252000000.0
2008-04-18 08:55:00,0.79554,0.79578,0.79543,0.79564,135200000.0
2008-04-18 09:00:00,0.79568,0.79585,0.79548,0.79558,146000000.0
2008-04-18 09:05:00,0.79562,0.79621,0.79562,0.79599,145800000.0
2008-04-18 09:10:00,0.79591,0.79651,0.79547,0.79636,136200000.0
2008-04-18 09:15:00,0.79625,0.79629,0.79599,0.79628,178400000.0
2008-04-18 09:20:00,0.79628,0.79638,0.79589,0.79638,176200000.0
2008-04-18 09:25:00,0.79633,0.79634,0.79568,0.79577,208400000.0
2008-04-18 09:30:00,0.79564,0.79585,0.79509,0.7955,146000000.0
2008-04-18 09:35:00,0.79499,0.79578,0.79499,0.79567,232800000.0
2008-04-18 09:40:00,0.79573,0.7958,0.79547,0.79567,227000000.0
2008-04-18 09:45:00,0.79556,0.79561,0.79533,0.79555,131600000.0
2008-04-18 09:50:00,0.79575,0.7958,0.79544,0.79553,318800000.0
2008-04-18 09:55:00,0.79553,0.79575,0.79537,0.79575,234200000.0
2008-04-18 10:00:00,0.79566,0.79624,0.79566,0.79617,267400000.0
2008-04-18 10:05:00,0.79566,0.79721,0.79566,0.79721,260600000.0
2008-04-18 10:10:00,0.79708,0.79708,0.79512,0.7962,306800000.0
2008-04-18 10:15:00,0.79597,0.79615,0.79574,0.79574,228400000.0
2008-04-18 10:20:00,0.79587,0.79612,0.79565,0.79611,205600000.0
2008-04-18 10:25:00,0.79612,0.79625,0.79588,0.7962,371000000.0
2008-04-18 10:30:00,0.79625,0.79627,0.79555,0.79555,200400000.0
2008-04-18 10:35:00,0.79549,0.79561,0.79534,0.79551,123600000.0
2008-04-18 10:40:00,0.79544,0.79588,0.79541,0.79567,105200000.0
2008-04-18 10:45:00,0.79573,0.79589,0.79556,0.79564,145400000.0
2008-04-18 10:50:00,0.79549,0.79576,0.79532,0.79576,180800000.0
2008-04-18 10:55:00,0.79574,0.79579,0.79544,0.79569,233000000.0
2008-04-18 11:00:00,0.79569,0.79598,0.79502,0.79598,196600000.0
2008-04-18 11:05:00,0.79605,0.79612,0.79561,0.7959,193600000.0
2008-04-18 11:10:00,0.79606,0.79631,0.79598,0.79616,317000000.0
2008-04-18 11:15:00,0.79613,0.79633,0.79594,0.79626,193200000.0
2008-04-18 11:20:00,0.79648,0.79724,0.79647,0.79716,282000000.0
2008-04-18 11:25:00,0.7971,0.79729,0.79646,0.79646,235000000.0
2008-04-18 11:30:00,0.79637,0.79651,0.79607,0.79607,171600000.0
2008-04-18 11:35:00,0.79609,0.79657,0.796,0.79616,200000000.0
2008-04-18 11:40:00,0.79612,0.79816,0.79612,0.79816,172600000.0
2008-04-18 11:45:00,0.79841,0.79929,0.79794,0.79866,208200000.0
2008-04-18 11:50:00,0.79863,0.79884,0.79835,0.79849,200000000.0
2008-04-18 11:55:00,0.79864,0.79911,0.79851,0.79887,238400000.0
2008-04-18 12:00:00,0.79903,0.79922,0.79865,0.7987,144000000.0
2008-04-18 12:05:00,0.79868,0.79923,0.79852,0.79852,89600000.0
2008-04-18 12:10:00,0.79886,0.79921,0.79877,0.79901,125600000.0
2008-04-18 12:15:00,0.7993,0.79974,0.7993,0.79958,206400000.0
2008-04-18 12:20:00,0.7995,0.80018,0.79932,0.80008,197600000.0
2008-04-18 12:25:00,0.80013,0.80013,0.79841,0.79841,251200000.0
2008-04-18 12:30:00,0.79878,0.80047,0.79749,0.80047,193600000.0
2008-04-18 12:35:00,0.80054,0.80199,0.80039,0.80181,165400000.0
2008-04-18 12:40:00,0.80171,0.80195,0.8014,0.8014,92600000.0
2008-04-18 12:45:00,0.80138,0.80171,0.80117,0.80117,228400000.0
2008-04-18 12:50:00,0.80108,0.80196,0.80099,0.80191,155200000.0
2008-04-18 12:55:00,0.80182,0.80243,0.8016,0.80243,154000000.0
2008-04-18 13:00:00,0.80245,0.80351,0.80245,0.80274,102800000.0
2008-04-18 13:05:00,0.80257,0.80267,0.80241,0.80264,133200000.0
2008-04-18 13:10:00,0.80275,0.80328,0.80257,0.80283,151400000.0
2008-04-18 13:15:00,0.80283,0.80333,0.80247,0.80306,246000000.0
2008-04-18 13:20:00,0.80293,0.80372,0.80287,0.80356,182600000.0
2008-04-18 13:25:00,0.80363,0.80402,0.80345,0.80402,208400000.0
2008-04-18 13:30:00,0.80392,0.80442,0.80343,0.80419,108400000.0
2008-04-18 13:35:00,0.80414,0.80577,0.80411,0.80577,137000000.0
2008-04-18 13:40:00,0.80546,0.80687,0.80546,0.80641,186200000.0
2008-04-18 13:45:00,0.80655,0.80678,0.80636,0.8064,114600000.0
2008-04-18 13:50:00,0.80631,0.8066,0.80587,0.80623,151200000.0
2008-04-18 13:55:00,0.80614,0.80765,0.80598,0.80699,171600000.0
2008-04-18 14:00:00,0.80679,0.8068,0.80569,0.8068,130000000.0
2008-04-18 14:05:00,0.80667,0.80731,0.80556,0.80726,157000000.0
2008-04-18 14:10:00,0.80733,0.80747,0.80692,0.8074,121600000.0
2008-04-18 14:15:00,0.80753,0.80753,0.80681,0.80703,141200000.0
2008-04-18 14:20:00,0.80714,0.80874,0.80707,0.80874,125600000.0
2008-04-18 14:25:00,0.80857,0.80857,0.80714,0.80719,104200000.0
2008-04-18 14:30:00,0.80715,0.80772,0.80685,0.80757,65600000.0
2008-04-18 14:35:00,0.80763,0.80855,0.8072,0.80817,75600000.0
2008-04-18 14:40:00,0.80812,0.80945,0.80796,0.80925,61200000.0
2008-04-18 14:45:00,0.80909,0.81002,0.80899,0.80949,57600000.0
2008-04-18 14:50:00,0.80934,0.80934,0.80897,0.80907,67600000.0
2008-04-18 14:55:00,0.809,0.80929,0.80889,0.80906,67600000.0
2008-04-18 15:00:00,0.80906,0.80906,0.80662,0.80755,62400000.0
2008-04-18 15:05:00,0.80761,0.80858,0.80696,0.80849,72000000.0
2008-04-18 15:10:00,0.80844,0.80846,0.80724,0.80807,62800000.0
2008-04-18 15:15:00,0.80822,0.80844,0.80753,0.80764,64000000.0
2008-04-18 15:20:00,0.80753,0.8076,0.80713,0.80731,73600000.0
2008-04-18 15:25:00,0.80732,0.80782,0.80707,0.80782,67200000.0
2008-04-18 15:30:00,0.80789,0.80867,0.80765,0.80867,60800000.0
2008-04-18 15:35:00,0.80858,0.80908,0.8084,0.80854,67200000.0
2008-04-18 15:40:00,0.80846,0.80867,0.80818,0.80834,67200000.0
2008-04-18 15:45:00,0.80841,0.80875,0.80799,0.80869,78400000.0
2008-04-18 15:50:00,0.80862,0.80901,0.80804,0.80847,70200000.0
2008-04-18 15:55:00,0.80869,0.80939,0.80846,0.80939,70400000.0
2008-04-18 16:00:00,0.80928,0.80928,0.80742,0.80773,67600000.0
2008-04-18 16:05:00,0.80786,0.80786,0.80641,0.80676,71400000.0
2008-04-18 16:10:00,0.80656,0.80812,0.80631,0.80775,68600000.0
2008-04-18 16:15:00,0.80751,0.80785,0.80607,0.80781,62400000.0
2008-04-18 16:20:00,0.80749,0.80788,0.80738,0.8077,69600000.0
2008-04-18 16:25:00,0.80784,0.80804,0.80622,0.8067,70800000.0
2008-04-18 16:30:00,0.80681,0.80681,0.80584,0.80624,62400000.0
2008-04-18 16:35:00,0.80647,0.80675,0.80506,0.80675,72400000.0
2008-04-18 16:40:00,0.80689,0.80707,0.80663,0.80668,70800000.0
2008-04-18 16:45:00,0.8066,0.80676,0.80637,0.80643,76800000.0
2008-04-18 16:50:00,0.80607,0.80607,0.80491,0.80583,57000000.0
2008-04-18 16:55:00,0.8059,0.80594,0.80507,0.80507,65600000.0
2008-04-18 17:00:00,0.80519,0.80628,0.80519,0.80586,67600000.0
2008-04-18 17:05:00,0.80604,0.80657,0.8054,0.8054,62400000.0
2008-04-18 17:10:00,0.80557,0.80618,0.80545,0.80562,65600000.0
2008-04-18 17:15:00,0.80526,0.80579,0.80503,0.80525,67200000.0
2008-04-18 17:20:00,0.80518,0.80518,0.8045,0.80472,68400000.0
2008-04-18 17:25:00,0.80488,0.80694,0.80465,0.80694,59200000.0
2008-04-18 17:30:00,0.80699,0.80699,0.80621,0.80633,66400000.0
2008-04-18 17:35:00,0.80625,0.80636,0.80513,0.80525,68800000.0
2008-04-18 17:40:00,0.80527,0.80561,0.80478,0.80558,72000000.0
2008-04-18 17:45:00,0.80563,0.80618,0.80563,0.80613,68800000.0
2008-04-18 17:50:00,0.80633,0.80662,0.80582,0.806,64400000.0
2008-04-18 17:55:00,0.80592,0.80654,0.80575,0.8062,62400000.0
2008-04-18 18:00:00,0.80646,0.80652,0.80585,0.80617,68800000.0
2008-04-18 18:05:00,0.806,0.8062,0.80559,0.80559,67200000.0
2008-04-18 18:10:00,0.80519,0.80551,0.80476,0.80539,57600000.0
2008-04-18 18:15:00,0.80554,0.8062,0.80529,0.80572,64000000.0
2008-04-18 18:20:00,0.80585,0.80639,0.80585,0.80599,66000000.0
2008-04-18 18:25:00,0.80596,0.80621,0.80518,0.80599,76000000.0
2008-04-18 18:30:00,0.80595,0.80646,0.80584,0.80646,69800000.0
2008-04-18 18:35:00,0.80656,0.80658,0.80606,0.80606,72400000.0
2008-04-18 18:40:00,0.80601,0.80624,0.80563,0.806,74800000.0
2008-04-18 18:45:00,0.80604,0.80676,0.80602,0.80667,64400000.0
2008-04-18 18:50:00,0.80665,0.8073,0.80572,0.80599,80000000.0
2008-04-18 18:55:00,0.8067,0.8069,0.80604,0.80608,66600000.0
2008-04-18 19:00:00,0.80598,0.80598,0.80534,0.80571,67200000.0
2008-04-18 19:05:00,0.8059,0.80627,0.80567,0.80574,73600000.0
2008-04-18 19:10:00,0.80548,0.80558,0.8047,0.80481,67200000.0
2008-04-18 19:15:00,0.80521,0.8053,0.80395,0.80494,57600000.0
2008-04-18 19:20:00,0.80489,0.80544,0.80489,0.80544,56000000.0
2008-04-18 19:25:00,0.8056,0.80581,0.8048,0.80495,68600000.0
2008-04-18 19:30:00,0.80521,0.80555,0.80496,0.80549,65600000.0
2008-04-18 19:35:00,0.80542,0.80559,0.80459,0.80509,65600000.0
2008-04-18 19:40:00,0.80493,0.80493,0.8044,0.80475,62800000.0
2008-04-18 19:45:00,0.80487,0.80569,0.80487,0.80569,64000000.0
2008-04-18 19:50:00,0.80581,0.8061,0.8056,0.80603,73600000.0
2008-04-18 19:55:00,0.80616,0.80626,0.8055,0.80555,68800000.0
2008-04-18 20:00:00,0.80483,0.80565,0.80481,0.80555,67200000.0
2008-04-18 20:05:00,0.80549,0.80563,0.80492,0.80527,62400000.0
2008-04-18 20:10:00,0.80538,0.80572,0.80491,0.80566,66600000.0
2008-04-18 20:15:00,0.80557,0.80573,0.80491,0.80527,67200000.0
2008-04-18 20:20:00,0.80538,0.80637,0.80515,0.80563,65600000.0
2008-04-18 20:25:00,0.80563,0.80574,0.80503,0.80532,64000000.0
2008-04-18 20:30:00,0.80527,0.80549,0.80413,0.80417,72000000.0
2008-04-18 20:35:00,0.80397,0.80422,0.80367,0.80412,60800000.0
2008-04-18 20:40:00,0.80411,0.80515,0.80411,0.80515,70400000.0
2008-04-18 20:45:00,0.80524,0.80533,0.80458,0.8046,68800000.0
2008-04-18 20:50:00,0.80455,0.8049,0.80389,0.80424,60800000.0
2008-04-18 20:55:00,0.80407,0.80426,0.80361,0.80408,59200000.0
2008-04-18 21:00:00,0.80396,0.80423,0.80378,0.80394,75400000.0
2008-04-18 21:05:00,0.80399,0.80445,0.80399,0.80424,69200000.0
2008-04-18 21:10:00,0.80433,0.8046,0.8037,0.8037,60000000.0
2008-04-18 21:15:00,0.8037,0.80387,0.80338,0.80346,62800000.0
2008-04-18 21:20:00,0.8035,0.8035,0.80316,0.80336,70800000.0
2008-04-18 21:25:00,0.80318,0.80374,0.80264,0.80351,70400000.0
2008-04-18 21:30:00,0.80315,0.8032,0.80207,0.80298,62400000.0
2008-04-18 21:35:00,0.80309,0.80319,0.80238,0.80254,70800000.0
2008-04-18 21:40:00,0.8027,0.80349,0.80268,0.80319,60800000.0
2008-04-18 21:45:00,0.8032,0.8033,0.80302,0.80306,55800000.0
2008-04-18 21:50:00,0.80326,0.80372,0.80299,0.80372,76400000.0
2008-04-18 21:55:00,0.80399,0.80563,0.80386,0.80546,68000000.0
2008-04-18 22:00:00,0.80527,0.80546,0.80518,0.80543,72000000.0
2008-04-18 22:05:00,0.80484,0.80547,0.8046,0.80506,65600000.0
2008-04-18 22:10:00,0.80506,0.80506,0.80436,0.80436,48400000.0
2008-04-18 22:15:00,0.80476,0.80489,0.8043,0.8043,59200000.0
2008-04-18 22:20:00,0.80391,0.80442,0.8036,0.80377,67200000.0
2008-04-18 22:25:00,0.80446,0.80463,0.80402,0.80452,69200000.0
2008-04-18 22:30:00,0.80457,0.80464,0.80437,0.80445,67200000.0
2008-04-18 22:35:00,0.8045,0.8046,0.80377,0.80456,63800000.0
2008-04-18 22:40:00,0.80421,0.8048,0.804,0.80465,62800000.0
2008-04-18 22:45:00,0.80465,0.80465,0.80332,0.8043,62400000.0
2008-04-18 22:50:00,0.80429,0.80462,0.80416,0.8044,65600000.0
2008-04-18 22:55:00,0.8044,0.8044,0.80356,0.80356,60800000.0
2008-04-20 23:00:00,0.80282,0.80357,0.80282,0.8033,70600000.0
2008-04-20 23:05:00,0.80297,0.80333,0.80182,0.80333,46400000.0
2008-04-20 23:10:00,0.80292,0.80329,0.80275,0.8028,72800000.0
2008-04-20 23:15:00,0.80265,0.80309,0.80261,0.803,66000000.0
2008-04-20 23:20:00,0.80287,0.80364,0.8026,0.80355,66000000.0
2008-04-20 23:25:00,0.80397,0.80423,0.80355,0.80423,62400000.0
2008-04-20 23:30:00,0.80425,0.80443,0.80389,0.80437,67600000.0
2008-04-20 23:35:00,0.80422,0.80431,0.80372,0.8039,66000000.0
2008-04-20 23:40:00,0.80382,0.80418,0.80381,0.80402,69200000.0
2008-04-20 23:45:00,0.80385,0.80399,0.80278,0.80367,61200000.0
2008-04-20 23:50:00,0.8036,0.80388,0.80358,0.80387,57600000.0
2008-04-20 23:55:00,0.80383,0.80401,0.80354,0.80399,60800000.0
2008-04-21 00:00:00,0.80402,0.8042,0.80354,0.80373,62400000.0
2008-04-21 00:05:00,0.80373,0.80377,0.80348,0.80365,54800000.0
2008-04-21 00:10:00,0.80365,0.80379,0.80324,0.80352,60800000.0
2008-04-21 00:15:00,0.80356,0.80379,0.80349,0.8037,57600000.0
2008-04-21 00:20:00,0.80379,0.80381,0.80312,0.80333,50000000.0
2008-04-21 00:25:00,0.80355,0.804,0.80355,0.804,51200000.0
2008-04-21 00:30:00,0.80418,0.80425,0.80381,0.80391,49000000.0
2008-04-21 00:35:00,0.80376,0.80393,0.80356,0.80377,44800000.0
2008-04-21 00:40:00,0.80384,0.80384,0.80356,0.80364,62400000.0
2008-04-21 00:45:00,0.80373,0.80451,0.80373,0.80449,68000000.0
2008-04-21 00:50:00,0.80459,0.80471,0.80439,0.80459,59600000.0
2008-04-21 00:55:00,0.8047,0.80493,0.80454,0.80471,78800000.0
2008-04-21 01:00:00,0.80477,0.80527,0.80457,0.80519,64000000.0
2008-04-21 01:05:00,0.80523,0.80537,0.8043,0.80472,57600000.0
2008-04-21 01:10:00,0.80491,0.80552,0.80413,0.805,73600000.0
2008-04-21 01:15:00,0.80534,0.80545,0.80437,0.80442,67200000.0
2008-04-21 01:20:00,0.80486,0.80561,0.80475,0.8048,52800000.0
2008-04-21 01:25:00,0.80485,0.80539,0.80481,0.80532,65600000.0
2008-04-21 01:30:00,0.80541,0.80557,0.80433,0.80526,49600000.0
2008-04-21 01:35:00,0.80521,0.80529,0.8048,0.80509,66000000.0
2008-04-21 01:40:00,0.80522,0.80538,0.80493,0.80493,62400000.0
2008-04-21 01:45:00,0.80479,0.8054,0.80479,0.80532,68200000.0
2008-04-21 01:50:00,0.80528,0.8054,0.80512,0.80533,69200000.0
2008-04-21 01:55:00,0.80521,0.8054,0.80504,0.80507,49000000.0
2008-04-21 02:00:00,0.80503,0.80522,0.80439,0.80489,101600000.0
2008-04-21 02:05:00,0.80514,0.80514,0.80385,0.80484,58600000.0
2008-04-21 02:10:00,0.80488,0.80499,0.80412,0.80482,64400000.0
2008-04-21 02:15:00,0.80475,0.80475,0.80405,0.80415,68200000.0
2008-04-21 02:20:00,0.80469,0.80607,0.80446,0.80593,74000000.0
2008-04-21 02:25:00,0.80599,0.80599,0.80523,0.80524,54400000.0
2008-04-21 02:30:00,0.80474,0.80542,0.80474,0.80511,73600000.0
2008-04-21 02:35:00,0.80549,0.80549,0.80476,0.80519,62400000.0
2008-04-21 02:40:00,0.80519,0.80524,0.80421,0.80427,70400000.0
2008-04-21 02:45:00,0.80382,0.80432,0.80377,0.80391,69200000.0
2008-04-21 02:50:00,0.80402,0.80423,0.80329,0.80388,65000000.0
2008-04-21 02:55:00,0.80391,0.80455,0.80391,0.80418,69200000.0
2008-04-21 03:00:00,0.80419,0.80523,0.80414,0.80492,54400000.0
2008-04-21 03:05:00,0.80499,0.80506,0.80463,0.80492,57600000.0
2008-04-21 03:10:00,0.80493,0.8054,0.80492,0.80516,69600000.0
2008-04-21 03:15:00,0.80506,0.80519,0.804,0.80459,70400000.0
2008-04-21 03:20:00,0.80459,0.80475,0.80429,0.80439,56400000.0
2008-04-21 03:25:00,0.8043,0.80459,0.80386,0.804,81600000.0
2008-04-21 03:30:00,0.80442,0.80448,0.80396,0.80397,65600000.0
2008-04-21 03:35:00,0.80412,0.80418,0.8038,0.8038,46400000.0
2008-04-21 03:40:00,0.80381,0.80391,0.80332,0.80371,69200000.0
2008-04-21 03:45:00,0.80378,0.8041,0.80343,0.80407,53800000.0
2008-04-21 03:50:00,0.80386,0.80472,0.80384,0.80457,56000000.0
2008-04-21 03:55:00,0.80424,0.80442,0.80374,0.804,66800000.0
2008-04-21 04:00:00,0.80424,0.80432,0.80329,0.80398,83200000.0
2008-04-21 04:05:00,0.80407,0.80439,0.8037,0.80399,69200000.0
2008-04-21 04:10:00,0.80419,0.8043,0.80393,0.80394,57000000.0
2008-04-21 04:15:00,0.80392,0.80392,0.80309,0.80383,67000000.0
2008-04-21 04:20:00,0.80382,0.80398,0.80378,0.80391,69200000.0
2008-04-21 04:25:00,0.80377,0.804,0.80287,0.80376,84800000.0
2008-04-21 04:30:00,0.80386,0.80386,0.80309,0.80346,51200000.0
2008-04-21 04:35:00,0.80382,0.80401,0.80304,0.80378,56000000.0
2008-04-21 04:40:00,0.80379,0.80401,0.80368,0.80385,73600000.0
2008-04-21 04:45:00,0.80381,0.80382,0.80332,0.80353,64400000.0
2008-04-21 04:50:00,0.80346,0.80375,0.80265,0.80356,60000000.0
2008-04-21 04:55:00,0.80308,0.80346,0.80268,0.8033,86400000.0
2008-04-21 05:00:00,0.80348,0.80366,0.80334,0.80361,72400000.0
2008-04-21 05:05:00,0.80357,0.80367,0.80284,0.803,64000000.0
2008-04-21 05:10:00,0.80345,0.80351,0.80256,0.80308,75200000.0
2008-04-21 05:15:00,0.80349,0.80372,0.80285,0.80322,50000000.0
2008-04-21 05:20:00,0.80364,0.80391,0.80353,0.80372,87400000.0
2008-04-21 05:25:00,0.80324,0.80381,0.80323,0.80361,69200000.0
2008-04-21 05:30:00,0.80351,0.80383,0.80317,0.80334,85200000.0
2008-04-21 05:35:00,0.80368,0.80383,0.80362,0.8038,52200000.0
2008-04-21 05:40:00,0.8038,0.80393,0.80327,0.80327,62800000.0
2008-04-21 05:45:00,0.80382,0.80408,0.80322,0.80408,80000000.0
2008-04-21 05:50:00,0.80405,0.80406,0.80313,0.80327,103200000.0
2008-04-21 05:55:00,0.80319,0.80415,0.80319,0.80397,80400000.0
2008-04-21 06:00:00,0.80405,0.80434,0.80362,0.80427,120600000.0
2008-04-21 06:05:00,0.8042,0.80431,0.80385,0.80431,57600000.0
2008-04-21 06:10:00,0.80404,0.80409,0.80372,0.80394,71200000.0
2008-04-21 06:15:00,0.8038,0.8038,0.80316,0.80366,73400000.0
2008-04-21 06:20:00,0.8036,0.8037,0.803,0.80325,69200000.0
2008-04-21 06:25:00,0.80333,0.80333,0.80258,0.80317,71400000.0
2008-04-21 06:30:00,0.80318,0.80359,0.80306,0.80306,60800000.0
2008-04-21 06:35:00,0.80296,0.80313,0.80282,0.80307,62400000.0
2008-04-21 06:40:00,0.80269,0.80332,0.80269,0.80296,49600000.0
2008-04-21 06:45:00,0.80337,0.80407,0.80337,0.80376,64400000.0
2008-04-21 06:50:00,0.80383,0.80396,0.80294,0.80381,73000000.0
2008-04-21 06:55:00,0.80383,0.80459,0.80344,0.80459,63400000.0
2008-04-21 07:00:00,0.80381,0.80461,0.80377,0.80393,78400000.0
2008-04-21 07:05:00,0.80411,0.8044,0.80349,0.80391,63400000.0
2008-04-21 07:10:00,0.80414,0.80441,0.80414,0.80428,69200000.0
2008-04-21 07:15:00,0.80432,0.80447,0.80414,0.80414,67000000.0
2008-04-21 07:20:00,0.80407,0.80442,0.80366,0.80438,59000000.0
2008-04-21 07:25:00,0.80438,0.80462,0.80395,0.80457,54400000.0
2008-04-21 07:30:00,0.8045,0.80455,0.80389,0.80414,72400000.0
2008-04-21 07:35:00,0.80426,0.80468,0.80426,0.80432,78800000.0
2008-04-21 07:40:00,0.8043,0.80459,0.8041,0.8041,73600000.0
2008-04-21 07:45:00,0.80343,0.8043,0.80343,0.80412,86800000.0
2008-04-21 07:50:00,0.80421,0.80459,0.80366,0.80447,78400000.0
2008-04-21 07:55:00,0.80435,0.80452,0.80352,0.80412,74000000.0
2008-04-21 08:00:00,0.80425,0.80425,0.80392,0.80413,60800000.0
2008-04-21 08:05:00,0.80428,0.80478,0.80422,0.80476,74600000.0
2008-04-21 08:10:00,0.80462,0.8053,0.80458,0.80518,87400000.0
2008-04-21 08:15:00,0.80535,0.80604,0.80535,0.80562,92800000.0
2008-04-21 08:20:00,0.80569,0.80593,0.80524,0.80571,108800000.0
2008-04-21 08:25:00,0.80562,0.80585,0.80545,0.80583,86200000.0
2008-04-21 08:30:00,0.80578,0.80585,0.80446,0.80537,181000000.0
2008-04-21 08:35:00,0.80527,0.806,0.80527,0.80584,117200000.0
2008-04-21 08:40:00,0.806,0.80633,0.80569,0.80614,83200000.0
2008-04-21 08:45:00,0.80595,0.80626,0.80577,0.80607,123600000.0
2008-04-21 08:50:00,0.80595,0.80606,0.80571,0.80573,254000000.0
2008-04-21 08:55:00,0.80573,0.80655,0.80565,0.80646,134400000.0
2008-04-21 09:00:00,0.80644,0.80644,0.806,0.80604,145400000.0
2008-04-21 09:05:00,0.80583,0.80585,0.80458,0.80488,145400000.0
2008-04-21 09:10:00,0.80484,0.80487,0.80375,0.80469,137200000.0
2008-04-21 09:15:00,0.80471,0.80511,0.8047,0.80508,178400000.0
2008-04-21 09:20:00,0.80492,0.80492,0.80417,0.80435,176200000.0
2008-04-21 09:25:00,0.8043,0.8043,0.80373,0.80389,208400000.0
2008-04-21 09:30:00,0.80397,0.80494,0.80397,0.80484,145400000.0
2008-04-21 09:35:00,0.8048,0.80489,0.80411,0.80455,232800000.0
2008-04-21 09:40:00,0.80447,0.80457,0.80318,0.80318,227000000.0
2008-04-21 09:45:00,0.80315,0.80321,0.80263,0.80271,131200000.0
2008-04-21 09:50:00,0.80242,0.80242,0.80125,0.80131,320800000.0
2008-04-21 09:55:00,0.80107,0.80116,0.79971,0.79971,234800000.0
2008-04-21 10:00:00,0.79948,0.80006,0.79948,0.79973,267400000.0
2008-04-21 10:05:00,0.79993,0.80002,0.79931,0.79945,260600000.0
2008-04-21 10:10:00,0.7995,0.80104,0.7995,0.80085,305200000.0
2008-04-21 10:15:00,0.80099,0.80108,0.80035,0.80046,226400000.0
2008-04-21 10:20:00,0.80044,0.80126,0.80044,0.801,205600000.0
2008-04-21 10:25:00,0.80083,0.80137,0.80051,0.8011,372200000.0
2008-04-21 10:30:00,0.80107,0.8014,0.80089,0.80112,199400000.0
2008-04-21 10:35:00,0.80097,0.80187,0.8008,0.80187,123000000.0
2008-04-21 10:40:00,0.80191,0.80191,0.80157,0.80172,104000000.0
2008-04-21 10:45:00,0.80181,0.80202,0.80112,0.8012,145400000.0
2008-04-21 10:50:00,0.80106,0.80144,0.80067,0.80141,182800000.0
2008-04-21 10:55:00,0.80131,0.80151,0.80106,0.8012,230200000.0
2008-04-21 11:00:00,0.80111,0.80112,0.80088,0.80088,197200000.0
2008-04-21 11:05:00,0.80084,0.80172,0.80084,0.80172,190600000.0
2008-04-21 11:10:00,0.80171,0.80217,0.80163,0.80211,317800000.0
2008-04-21 11:15:00,0.80211,0.80228,0.80204,0.80216,192800000.0
2008-04-21 11:20:00,0.80214,0.80219,0.80162,0.80208,281000000.0
2008-04-21 11:25:00,0.80211,0.80215,0.80136,0.80138,234000000.0
2008-04-21 11:30:00,0.80149,0.80181,0.80107,0.80163,171600000.0
2008-04-21 11:35:00,0.80167,0.80212,0.80151,0.80208,200000000.0
2008-04-21 11:40:00,0.80217,0.80259,0.80159,0.80258,173000000.0
2008-04-21 11:45:00,0.80244,0.80277,0.80226,0.80247,208800000.0
2008-04-21 11:50:00,0.8025,0.80277,0.80211,0.80222,200200000.0
2008-04-21 11:55:00,0.80205,0.8021,0.80156,0.80199,239200000.0
2008-04-21 12:00:00,0.80201,0.80262,0.80192,0.80234,144800000.0
2008-04-21 12:05:00,0.80233,0.80267,0.80228,0.80249,89400000.0
2008-04-21 12:10:00,0.80244,0.80271,0.80181,0.80256,124800000.0
2008-04-21 12:15:00,0.80262,0.803,0.80262,0.80277,207200000.0
2008-04-21 12:20:00,0.80267,0.80267,0.80209,0.80238,198800000.0
2008-04-21 12:25:00,0.8024,0.80251,0.80106,0.8013,251000000.0
2008-04-21 12:30:00,0.80198,0.80198,0.80092,0.80144,194000000.0
2008-04-21 12:35:00,0.80149,0.80173,0.80119,0.80119,165000000.0
2008-04-21 12:40:00,0.80123,0.80152,0.80079,0.80079,94000000.0
2008-04-21 12:45:00,0.80081,0.80101,0.80014,0.80025,227600000.0
2008-04-21 12:50:00,0.80047,0.80055,0.79864,0.79884,154400000.0
2008-04-21 12:55:00,0.79877,0.7995,0.79872,0.79947,153600000.0
2008-04-21 13:00:00,0.79954,0.79973,0.79881,0.79901,101200000.0
2008-04-21 13:05:00,0.79878,0.79878,0.79711,0.79753,132800000.0
2008-04-21 13:10:00,0.79772,0.7978,0.79733,0.79774,152000000.0
2008-04-21 13:15:00,0.79783,0.79823,0.79781,0.7982,245400000.0
2008-04-21 13:20:00,0.79821,0.79881,0.79817,0.79858,183400000.0
2008-04-21 13:25:00,0.79848,0.79892,0.79824,0.79889,208400000.0
2008-04-21 13:30:00,0.7992,0.79938,0.79892,0.79905,107600000.0
2008-04-21 13:35:00,0.79911,0.79998,0.79904,0.79998,137800000.0
2008-04-21 13:40:00,0.80014,0.80036,0.79979,0.79979,185600000.0
2008-04-21 13:45:00,0.79999,0.8001,0.79946,0.80004,115000000.0
2008-04-21 13:50:00,0.8001,0.80036,0.80001,0.80018,151200000.0
2008-04-21 13:55:00,0.79997,0.80028,0.79991,0.80021,171000000.0
2008-04-21 14:00:00,0.80026,0.80043,0.80008,0.80043,108600000.0
2008-04-21 14:05:00,0.80047,0.80067,0.7997,0.80067,157000000.0
2008-04-21 14:10:00,0.80072,0.80083,0.80056,0.80079,121600000.0
2008-04-21 14:15:00,0.80076,0.80115,0.80063,0.80115,140800000.0
2008-04-21 14:20:00,0.80119,0.80163,0.80119,0.80159,125200000.0
2008-04-21 14:25:00,0.8015,0.80199,0.80119,0.80196,104000000.0
2008-04-21 14:30:00,0.80194,0.80224,0.80191,0.8022,66000000.0
2008-04-21 14:35:00,0.8023,0.80284,0.80204,0.80258,75600000.0
2008-04-21 14:40:00,0.80259,0.80259,0.80181,0.80196,60800000.0
2008-04-21 14:45:00,0.80178,0.80241,0.80171,0.80241,56400000.0
2008-04-21 14:50:00,0.80252,0.80254,0.80167,0.80203,67200000.0
2008-04-21 14:55:00,0.80214,0.80245,0.80194,0.80233,67000000.0
2008-04-21 15:00:00,0.80238,0.80241,0.80126,0.80197,62800000.0
2008-04-21 15:05:00,0.80192,0.80232,0.80147,0.80195,71800000.0
2008-04-21 15:10:00,0.8019,0.80208,0.80169,0.80185,62800000.0
2008-04-21 15:15:00,0.80182,0.80192,0.80158,0.80159,64000000.0
2008-04-21 15:20:00,0.80155,0.80182,0.80131,0.80137,74000000.0
2008-04-21 15:25:00,0.80119,0.80153,0.80086,0.80132,66600000.0
2008-04-21 15:30:00,0.80148,0.80241,0.80147,0.80234,59000000.0
2008-04-21 15:35:00,0.80229,0.80253,0.80223,0.80253,67200000.0
2008-04-21 15:40:00,0.80266,0.80298,0.8024,0.80288,68000000.0
2008-04-21 15:45:00,0.80321,0.80334,0.80301,0.80301,78400000.0
2008-04-21 15:50:00,0.80304,0.80314,0.80278,0.80293,70800000.0
2008-04-21 15:55:00,0.80301,0.80301,0.80264,0.80269,70800000.0
2008-04-21 16:00:00,0.80245,0.80245,0.80092,0.80164,67600000.0
2008-04-21 16:05:00,0.80186,0.80264,0.80163,0.80264,72000000.0
2008-04-21 16:10:00,0.80261,0.8028,0.80245,0.80265,68800000.0
2008-04-21 16:15:00,0.80254,0.80254,0.80111,0.80116,62400000.0
2008-04-21 16:20:00,0.80142,0.80146,0.80076,0.80078,68800000.0
2008-04-21 16:25:00,0.80084,0.80084,0.79954,0.79983,70200000.0
2008-04-21 16:30:00,0.79983,0.80033,0.79964,0.80033,62400000.0
2008-04-21 16:35:00,0.80042,0.8006,0.79937,0.8001,72000000.0
2008-04-21 16:40:00,0.80004,0.80042,0.79981,0.80032,70800000.0
2008-04-21 16:45:00,0.8003,0.8006,0.80011,0.80054,76800000.0
2008-04-21 16:50:00,0.80063,0.80082,0.80019,0.80019,58400000.0
2008-04-21 16:55:00,0.80014,0.80019,0.79993,0.80012,64400000.0
2008-04-21 17:00:00,0.80003,0.80048,0.79986,0.80039,67600000.0
2008-04-21 17:05:00,0.80041,0.8008,0.79994,0.80075,62800000.0
2008-04-21 17:10:00,0.80073,0.80162,0.80072,0.8013,65600000.0
2008-04-21 17:15:00,0.80134,0.80153,0.80064,0.80149,66400000.0
2008-04-21 17:20:00,0.80134,0.80195,0.80108,0.80188,67200000.0
2008-04-21 17:25:00,0.80211,0.80241,0.80116,0.80117,58600000.0
2008-04-21 17:30:00,0.80123,0.80145,0.80089,0.80127,65400000.0
2008-04-21 17:35:00,0.80124,0.80191,0.80113,0.80113,69200000.0
2008-04-21 17:40:00,0.80116,0.80128,0.80078,0.80122,71400000.0
2008-04-21 17:45:00,0.80124,0.80132,0.80042,0.80119,68200000.0
2008-04-21 17:50:00,0.80128,0.80183,0.8011,0.80158,64000000.0
2008-04-21 17:55:00,0.80154,0.80246,0.80111,0.80246,62800000.0
2008-04-21 18:00:00,0.80254,0.80278,0.80134,0.80233,68800000.0
2008-04-21 18:05:00,0.80215,0.8022,0.80182,0.80193,67200000.0
2008-04-21 18:10:00,0.80186,0.80186,0.80086,0.80123,57600000.0
2008-04-21 18:15:00,0.80132,0.80197,0.80129,0.80132,64000000.0
2008-04-21 18:20:00,0.80156,0.8018,0.80129,0.80137,65600000.0
2008-04-21 18:25:00,0.80142,0.80167,0.80025,0.80123,75200000.0
2008-04-21 18:30:00,0.80132,0.80158,0.80124,0.8013,70800000.0
2008-04-21 18:35:00,0.80124,0.80131,0.8007,0.80075,60200000.0
2008-04-21 18:40:00,0.80073,0.80157,0.80072,0.80134,73600000.0
2008-04-21 18:45:00,0.80122,0.80145,0.80105,0.80112,64000000.0
2008-04-21 18:50:00,0.80111,0.80114,0.80031,0.80089,79800000.0
2008-04-21 18:55:00,0.80098,0.80126,0.80056,0.80126,67600000.0
2008-04-21 19:00:00,0.80133,0.80143,0.801,0.80131,67200000.0
2008-04-21 19:05:00,0.80143,0.80147,0.80097,0.80114,74000000.0
2008-04-21 19:10:00,0.80085,0.80123,0.80073,0.80073,67200000.0
2008-04-21 19:15:00,0.8008,0.80108,0.79995,0.80085,58000000.0
2008-04-21 19:20:00,0.80077,0.80107,0.80037,0.80064,56000000.0
2008-04-21 19:25:00,0.80108,0.80116,0.80083,0.80089,68800000.0
2008-04-21 19:30:00,0.80074,0.8011,0.8004,0.80066,59000000.0
2008-04-21 19:35:00,0.80047,0.80093,0.80038,0.80093,65000000.0
2008-04-21 19:40:00,0.80095,0.8011,0.80042,0.80051,62800000.0
2008-04-21 19:45:00,0.80052,0.80069,0.80023,0.80053,63400000.0
2008-04-21 19:50:00,0.80061,0.801,0.80028,0.80093,73600000.0
2008-04-21 19:55:00,0.80112,0.80113,0.80073,0.80088,68800000.0
2008-04-21 20:00:00,0.80071,0.80071,0.80015,0.80032,67200000.0
2008-04-21 20:05:00,0.79998,0.80027,0.79974,0.80027,62400000.0
2008-04-21 20:10:00,0.79993,0.80024,0.79976,0.79976,57600000.0
2008-04-21 20:15:00,0.79915,0.79974,0.79915,0.79941,67600000.0
2008-04-21 20:20:00,0.79922,0.79967,0.79909,0.79944,66400000.0
2008-04-21 20:25:00,0.7994,0.7994,0.79887,0.79888,64000000.0
2008-04-21 20:30:00,0.79898,0.79922,0.79816,0.79899,72400000.0
2008-04-21 20:35:00,0.79868,0.79917,0.7986,0.79906,60800000.0
2008-04-21 20:40:00,0.79899,0.79925,0.79852,0.79898,70800000.0
2008-04-21 20:45:00,0.79878,0.7989,0.79854,0.79854,68800000.0
2008-04-21 20:50:00,0.79858,0.7992,0.79853,0.79917,61200000.0
2008-04-21 20:55:00,0.79925,0.79943,0.79831,0.79831,59600000.0
2008-04-21 21:00:00,0.79805,0.79841,0.79804,0.79813,75200000.0
2008-04-21 21:05:00,0.79813,0.79837,0.79776,0.79776,68800000.0
2008-04-21 21:10:00,0.79809,0.79846,0.79792,0.79838,59200000.0
2008-04-21 21:15:00,0.79783,0.7986,0.79783,0.79848,74000000.0
2008-04-21 21:20:00,0.79843,0.79856,0.79787,0.79843,70400000.0
2008-04-21 21:25:00,0.79836,0.79899,0.79819,0.79891,70400000.0
2008-04-21 21:30:00,0.79882,0.79882,0.79818,0.79843,49600000.0
2008-04-21 21:35:00,0.79847,0.799,0.79828,0.79894,70400000.0
2008-04-21 21:40:00,0.79891,0.7993,0.79882,0.79923,60800000.0
2008-04-21 21:45:00,0.79919,0.79924,0.79867,0.79867,57600000.0
2008-04-21 21:50:00,0.79921,0.79966,0.79862,0.7992,75000000.0
2008-04-21 21:55:00,0.79943,0.79963,0.79909,0.79936,68000000.0
2008-04-21 22:00:00,0.79891,0.7996,0.79891,0.7996,72800000.0
2008-04-21 22:05:00,0.79983,0.80022,0.79983,0.79997,51200000.0
2008-04-21 22:10:00,0.79998,0.80048,0.79916,0.79986,65600000.0
2008-04-21 22:15:00,0.79995,0.80018,0.79945,0.80015,59000000.0
2008-04-21 22:20:00,0.80016,0.80044,0.79953,0.80016,66600000.0
2008-04-21 22:25:00,0.80025,0.80036,0.79958,0.80025,68800000.0
2008-04-21 22:30:00,0.80042,0.80061,0.80028,0.80029,67200000.0
2008-04-21 22:35:00,0.80017,0.80041,0.79971,0.79975,48000000.0
2008-04-21 22:40:00,0.80031,0.80055,0.79962,0.79978,62400000.0
2008-04-21 22:45:00,0.80029,0.80101,0.80016,0.80026,61200000.0
2008-04-21 22:50:00,0.80033,0.80059,0.80005,0.80037,64400000.0
2008-04-21 22:55:00,0.80067,0.80075,0.79947,0.80015,60800000.0
2008-04-21 23:00:00,0.80036,0.80054,0.79987,0.8001,70800000.0
2008-04-21 23:05:00,0.79993,0.80084,0.7993,0.80045,57600000.0
2008-04-21 23:10:00,0.8003,0.80059,0.79992,0.80023,57600000.0
2008-04-21 23:15:00,0.80044,0.80051,0.79986,0.79989,51200000.0
2008-04-21 23:20:00,0.80008,0.80034,0.80008,0.80027,50000000.0
2008-04-21 23:25:00,0.80037,0.80056,0.80032,0.80041,52800000.0
2008-04-21 23:30:00,0.80034,0.80051,0.80026,0.80031,52800000.0
2008-04-21 23:35:00,0.79994,0.80029,0.79958,0.79959,65600000.0
2008-04-21 23:40:00,0.79976,0.79976,0.79928,0.7996,69600000.0
2008-04-21 23:45:00,0.79942,0.79998,0.79849,0.79998,61200000.0
2008-04-21 23:50:00,0.80005,0.80015,0.7991,0.79954,57600000.0
2008-04-21 23:55:00,0.7994,0.79993,0.79927,0.79981,48400000.0
2008-04-22 00:00:00,0.79982,0.80005,0.79953,0.80005,62400000.0
2008-04-22 00:05:00,0.80018,0.80018,0.79968,0.79992,66400000.0
2008-04-22 00:10:00,0.79973,0.80012,0.79963,0.79991,61200000.0
2008-04-22 00:15:00,0.8,0.80049,0.79974,0.8004,64000000.0
2008-04-22 00:20:00,0.8004,0.80065,0.7997,0.80036,53200000.0
2008-04-22 00:25:00,0.80055,0.80073,0.80019,0.80019,57000000.0
2008-04-22 00:30:00,0.7992,0.8003,0.79912,0.80009,49600000.0
2008-04-22 00:35:00,0.80012,0.80039,0.79984,0.80019,57600000.0
2008-04-22 00:40:00,0.80048,0.80069,0.80034,0.80051,55800000.0
2008-04-22 00:45:00,0.80055,0.80071,0.80035,0.80067,68800000.0
2008-04-22 00:50:00,0.80081,0.80103,0.80059,0.80063,59200000.0
2008-04-22 00:55:00,0.80073,0.80082,0.80049,0.80062,78400000.0
2008-04-22 01:00:00,0.80064,0.80097,0.80015,0.8009,64800000.0
2008-04-22 01:05:00,0.80095,0.80108,0.80028,0.80105,58000000.0
2008-04-22 01:10:00,0.80112,0.80114,0.80041,0.80083,73600000.0
2008-04-22 01:15:00,0.80083,0.80083,0.80045,0.8006,67200000.0
2008-04-22 01:20:00,0.80047,0.80103,0.80037,0.80098,60800000.0
2008-04-22 01:25:00,0.80115,0.80179,0.80115,0.80154,65000000.0
2008-04-22 01:30:00,0.80144,0.80144,0.80042,0.80132,56000000.0
2008-04-22 01:35:00,0.80117,0.80117,0.80073,0.80097,54800000.0
2008-04-22 01:40:00,0.80148,0.8019,0.80144,0.8017,62400000.0
2008-04-22 01:45:00,0.8012,0.80164,0.80091,0.80132,68000000.0
2008-04-22 01:50:00,0.80119,0.80164,0.80104,0.80164,68800000.0
2008-04-22 01:55:00,0.80129,0.80174,0.80106,0.80165,69200000.0
2008-04-22 02:00:00,0.80176,0.80208,0.80164,0.80199,102400000.0
2008-04-22 02:05:00,0.80156,0.80197,0.80101,0.80127,59600000.0
2008-04-22 02:10:00,0.80155,0.80175,0.80102,0.80102,46400000.0
2008-04-22 02:15:00,0.80083,0.80149,0.80083,0.8013,68800000.0
2008-04-22 02:20:00,0.80137,0.80148,0.8002,0.80132,73600000.0
2008-04-22 02:25:00,0.80138,0.80139,0.80042,0.80078,68000000.0
2008-04-22 02:30:00,0.80073,0.80086,0.80061,0.80065,73600000.0
2008-04-22 02:35:00,0.80016,0.80083,0.79973,0.79975,62400000.0
2008-04-22 02:40:00,0.80033,0.80072,0.80027,0.80072,70400000.0
2008-04-22 02:45:00,0.80011,0.80109,0.80011,0.80085,56000000.0
2008-04-22 02:50:00,0.80097,0.80143,0.80076,0.80139,60800000.0
2008-04-22 02:55:00,0.80139,0.8015,0.80107,0.80112,69600000.0
2008-04-22 03:00:00,0.80007,0.80114,0.80007,0.80114,53800000.0
2008-04-22 03:05:00,0.8011,0.80117,0.80035,0.80085,57600000.0
2008-04-22 03:10:00,0.80078,0.80085,0.79988,0.79988,69200000.0
2008-04-22 03:15:00,0.8,0.80048,0.79992,0.80037,70400000.0
2008-04-22 03:20:00,0.80024,0.80047,0.79974,0.80047,56000000.0
2008-04-22 03:25:00,0.8004,0.8005,0.79958,0.79958,82000000.0
2008-04-22 03:30:00,0.80019,0.80019,0.79954,0.79979,66400000.0
2008-04-22 03:35:00,0.79981,0.80015,0.79959,0.80009,62400000.0
2008-04-22 03:40:00,0.80021,0.80029,0.79991,0.80002,69200000.0
2008-04-22 03:45:00,0.80018,0.8002,0.79959,0.7998,59200000.0
2008-04-22 03:50:00,0.79978,0.79993,0.799,0.7991,52800000.0
2008-04-22 03:55:00,0.79883,0.79949,0.79883,0.79924,68800000.0
2008-04-22 04:00:00,0.79919,0.79943,0.79846,0.79916,83200000.0
2008-04-22 04:05:00,0.7994,0.79961,0.79915,0.79932,68800000.0
2008-04-22 04:10:00,0.79943,0.79966,0.79929,0.79954,54400000.0
2008-04-22 04:15:00,0.79961,0.79992,0.79937,0.79953,65600000.0
2008-04-22 04:20:00,0.79939,0.79943,0.7989,0.79922,69600000.0
2008-04-22 04:25:00,0.79916,0.79952,0.79807,0.79942,85200000.0
2008-04-22 04:30:00,0.79963,0.7998,0.79957,0.79966,59200000.0
2008-04-22 04:35:00,0.7996,0.79969,0.79856,0.79965,56800000.0
2008-04-22 04:40:00,0.79945,0.79967,0.79909,0.79967,73600000.0
2008-04-22 04:45:00,0.79967,0.79972,0.79916,0.79945,63400000.0
2008-04-22 04:50:00,0.7994,0.79956,0.79909,0.79948,64000000.0
2008-04-22 04:55:00,0.79931,0.79989,0.79927,0.79988,66000000.0
2008-04-22 05:00:00,0.79999,0.80004,0.7992,0.79975,72800000.0
2008-04-22 05:05:00,0.79981,0.80005,0.79947,0.7998,59200000.0
2008-04-22 05:10:00,0.80006,0.80017,0.79947,0.80007,75200000.0
2008-04-22 05:15:00,0.79995,0.80022,0.79949,0.80022,62800000.0
2008-04-22 05:20:00,0.80022,0.80023,0.79963,0.79973,88000000.0
2008-04-22 05:25:00,0.79981,0.79992,0.79916,0.79944,67200000.0
2008-04-22 05:30:00,0.79993,0.80017,0.79953,0.79978,68800000.0
2008-04-22 05:35:00,0.80002,0.80002,0.79985,0.7999,49600000.0
2008-04-22 05:40:00,0.79987,0.79987,0.79907,0.79907,49600000.0
2008-04-22 05:45:00,0.79968,0.79975,0.79892,0.79954,80000000.0
2008-04-22 05:50:00,0.79955,0.79969,0.79938,0.79967,104200000.0
2008-04-22 05:55:00,0.79949,0.79967,0.79911,0.79955,80000000.0
2008-04-22 06:00:00,0.79953,0.79955,0.79917,0.79955,120800000.0
2008-04-22 06:05:00,0.79963,0.79975,0.79931,0.79954,57600000.0
2008-04-22 06:10:00,0.79963,0.79974,0.79924,0.79942,72000000.0
2008-04-22 06:15:00,0.79975,0.79994,0.79927,0.79974,73600000.0
2008-04-22 06:20:00,0.7998,0.80028,0.79978,0.80018,69600000.0
2008-04-22 06:25:00,0.80003,0.80026,0.79942,0.80006,72000000.0
2008-04-22 06:30:00,0.80001,0.80021,0.7994,0.8002,60800000.0
2008-04-22 06:35:00,0.80024,0.80066,0.80024,0.8006,61800000.0
2008-04-22 06:40:00,0.80063,0.80092,0.80061,0.80087,56000000.0
2008-04-22 06:45:00,0.80083,0.8011,0.80024,0.80088,64200000.0
2008-04-22 06:50:00,0.80042,0.80073,0.79952,0.80058,73600000.0
2008-04-22 06:55:00,0.80072,0.80111,0.80065,0.80092,67200000.0
2008-04-22 07:00:00,0.80097,0.80125,0.80022,0.80107,78400000.0
2008-04-22 07:05:00,0.8007,0.8013,0.8005,0.80125,64000000.0
2008-04-22 07:10:00,0.80124,0.80136,0.80074,0.80074,68800000.0
2008-04-22 07:15:00,0.80138,0.80138,0.80036,0.80047,66600000.0
2008-04-22 07:20:00,0.80042,0.8009,0.80035,0.80089,59200000.0
2008-04-22 07:25:00,0.8009,0.80251,0.8009,0.80204,54400000.0
2008-04-22 07:30:00,0.80207,0.80245,0.80188,0.80229,72800000.0
2008-04-22 07:35:00,0.80222,0.80233,0.80188,0.80193,78400000.0
2008-04-22 07:40:00,0.80175,0.80217,0.80166,0.8017,74000000.0
2008-04-22 07:45:00,0.80177,0.80213,0.80141,0.80152,86400000.0
2008-04-22 07:50:00,0.80156,0.80224,0.80141,0.80205,78400000.0
2008-04-22 07:55:00,0.80192,0.80224,0.80103,0.80166,74000000.0
2008-04-22 08:00:00,0.80167,0.80167,0.80032,0.80032,60200000.0
2008-04-22 08:05:00,0.80042,0.80071,0.80014,0.80017,74600000.0
2008-04-22 08:10:00,0.80019,0.80029,0.79999,0.80012,88000000.0
2008-04-22 08:15:00,0.80009,0.80028,0.79995,0.8,92800000.0
2008-04-22 08:20:00,0.79985,0.79991,0.79966,0.79975,108200000.0
2008-04-22 08:25:00,0.79967,0.79975,0.79934,0.79963,86400000.0
2008-04-22 08:30:00,0.79905,0.80003,0.79905,0.79983,184000000.0
2008-04-22 08:35:00,0.79979,0.80009,0.79979,0.8,117200000.0
2008-04-22 08:40:00,0.80019,0.80019,0.79904,0.79974,83600000.0
2008-04-22 08:45:00,0.79984,0.80065,0.79969,0.80048,123600000.0
2008-04-22 08:50:00,0.80022,0.80042,0.79997,0.80005,253600000.0
2008-04-22 08:55:00,0.8001,0.80071,0.7999,0.80038,135200000.0
2008-04-22 09:00:00,0.80044,0.8011,0.80044,0.80068,145000000.0
2008-04-22 09:05:00,0.80048,0.80107,0.80028,0.80051,145800000.0
2008-04-22 09:10:00,0.80065,0.80128,0.8003,0.80122,136400000.0
2008-04-22 09:15:00,0.80089,0.80089,0.80038,0.80059,178200000.0
2008-04-22 09:20:00,0.80075,0.80133,0.80075,0.80133,175200000.0
2008-04-22 09:25:00,0.80143,0.80158,0.80112,0.80151,209000000.0
2008-04-22 09:30:00,0.80152,0.80168,0.80106,0.80124,146000000.0
2008-04-22 09:35:00,0.80151,0.80192,0.80149,0.80161,232400000.0
2008-04-22 09:40:00,0.80176,0.80195,0.80166,0.80166,227000000.0
2008-04-22 09:45:00,0.80173,0.80255,0.80159,0.8024,131200000.0
2008-04-22 09:50:00,0.80255,0.80354,0.80201,0.80332,321000000.0
2008-04-22 09:55:00,0.80317,0.80345,0.80278,0.80334,234200000.0
2008-04-22 10:00:00,0.80319,0.8032,0.80251,0.80251,267000000.0
2008-04-22 10:05:00,0.80243,0.80276,0.80234,0.80262,261200000.0
2008-04-22 10:10:00,0.8025,0.80277,0.80171,0.80196,305600000.0
2008-04-22 10:15:00,0.8016,0.80164,0.80117,0.80144,227200000.0
2008-04-22 10:20:00,0.8015,0.80208,0.80143,0.80186,205600000.0
2008-04-22 10:25:00,0.80172,0.80195,0.80149,0.8018,372000000.0
2008-04-22 10:30:00,0.80116,0.80202,0.80116,0.80189,200200000.0
2008-04-22 10:35:00,0.80179,0.80209,0.80166,0.80197,123600000.0
2008-04-22 10:40:00,0.80202,0.80202,0.80131,0.80151,104400000.0
2008-04-22 10:45:00,0.80156,0.80197,0.80155,0.80189,146200000.0
2008-04-22 10:50:00,0.80192,0.80199,0.8015,0.80163,182400000.0
2008-04-22 10:55:00,0.80154,0.80154,0.80071,0.80083,232800000.0
2008-04-22 11:00:00,0.80074,0.80094,0.80066,0.80086,196800000.0
2008-04-22 11:05:00,0.8009,0.8013,0.80088,0.80106,193200000.0
2008-04-22 11:10:00,0.80095,0.80118,0.80042,0.80118,317200000.0
2008-04-22 11:15:00,0.8005,0.80119,0.80016,0.80081,191600000.0
2008-04-22 11:20:00,0.80112,0.80175,0.80037,0.80168,281400000.0
2008-04-22 11:25:00,0.8017,0.80238,0.80114,0.80117,236000000.0
2008-04-22 11:30:00,0.80152,0.80173,0.8012,0.80138,170200000.0
2008-04-22 11:35:00,0.80125,0.80152,0.80109,0.80128,199600000.0
2008-04-22 11:40:00,0.80135,0.80203,0.80135,0.80186,173200000.0
2008-04-22 11:45:00,0.80182,0.80193,0.80171,0.80172,209200000.0
2008-04-22 11:50:00,0.80191,0.80192,0.80127,0.80142,199000000.0
2008-04-22 11:55:00,0.80125,0.80148,0.80125,0.80134,239200000.0
2008-04-22 12:00:00,0.80078,0.8017,0.80078,0.8017,144400000.0
2008-04-22 12:05:00,0.80183,0.80227,0.80171,0.80194,89600000.0
2008-04-22 12:10:00,0.80195,0.80215,0.80121,0.80121,125200000.0
2008-04-22 12:15:00,0.80122,0.80168,0.80121,0.80156,206600000.0
2008-04-22 12:20:00,0.80158,0.80211,0.80123,0.80127,198800000.0
2008-04-22 12:25:00,0.8013,0.8019,0.80095,0.80097,250600000.0
2008-04-22 12:30:00,0.80192,0.80213,0.80099,0.80171,193400000.0
2008-04-22 12:35:00,0.80154,0.80179,0.80135,0.80179,165200000.0
2008-04-22 12:40:00,0.80182,0.80217,0.80172,0.80208,93200000.0
2008-04-22 12:45:00,0.80205,0.80205,0.80162,0.80162,226600000.0
2008-04-22 12:50:00,0.80188,0.80213,0.80146,0.80149,154600000.0
2008-04-22 12:55:00,0.80147,0.80179,0.80117,0.80141,155200000.0
2008-04-22 13:00:00,0.80176,0.80204,0.80168,0.80204,102400000.0
2008-04-22 13:05:00,0.80225,0.8027,0.80221,0.80265,132600000.0
2008-04-22 13:10:00,0.80262,0.80272,0.80175,0.80198,152800000.0
2008-04-22 13:15:00,0.80201,0.80231,0.8019,0.80226,244200000.0
2008-04-22 13:20:00,0.80227,0.80229,0.80198,0.80199,183600000.0
2008-04-22 13:25:00,0.80204,0.80213,0.80193,0.80208,208400000.0
2008-04-22 13:30:00,0.8021,0.80234,0.80194,0.80233,106600000.0
2008-04-22 13:35:00,0.80244,0.80351,0.80244,0.80348,137600000.0
2008-04-22 13:40:00,0.80332,0.8037,0.80323,0.80323,186000000.0
2008-04-22 13:45:00,0.80321,0.80332,0.80307,0.80307,115600000.0
2008-04-22 13:50:00,0.80301,0.80325,0.80288,0.80325,150200000.0
2008-04-22 13:55:00,0.80326,0.80354,0.8028,0.80281,171200000.0
2008-04-22 14:00:00,0.80264,0.80341,0.80264,0.8031,129800000.0
2008-04-22 14:05:00,0.80314,0.80372,0.80309,0.8037,157200000.0
2008-04-22 14:10:00,0.80366,0.80379,0.80337,0.80359,121000000.0
2008-04-22 14:15:00,0.80369,0.80417,0.80369,0.80384,141000000.0
2008-04-22 14:20:00,0.8038,0.80435,0.80376,0.80388,125600000.0
2008-04-22 14:25:00,0.80381,0.80385,0.80271,0.80323,104000000.0
2008-04-22 14:30:00,0.80318,0.80359,0.80318,0.80352,65600000.0
2008-04-22 14:35:00,0.80355,0.80379,0.80322,0.80378,75600000.0
2008-04-22 14:40:00,0.80397,0.80425,0.80387,0.80425,60800000.0
2008-04-22 14:45:00,0.80428,0.80437,0.80393,0.804,57600000.0
2008-04-22 14:50:00,0.80403,0.80432,0.8039,0.80432,67600000.0
2008-04-22 14:55:00,0.80438,0.80439,0.80369,0.80376,67200000.0
2008-04-22 15:00:00,0.80386,0.80409,0.80287,0.80352,62400000.0
2008-04-22 15:05:00,0.8033,0.8033,0.8019,0.80243,72400000.0
2008-04-22 15:10:00,0.80251,0.80263,0.80199,0.80217,62800000.0
2008-04-22 15:15:00,0.80204,0.80248,0.80199,0.80236,64000000.0
2008-04-22 15:20:00,0.80249,0.80387,0.80247,0.80387,74000000.0
2008-04-22 15:25:00,0.80399,0.80399,0.80261,0.80261,67200000.0
2008-04-22 15:30:00,0.80266,0.80348,0.80264,0.80264,61200000.0
2008-04-22 15:35:00,0.80264,0.80274,0.80217,0.80267,66600000.0
2008-04-22 15:40:00,0.80273,0.80273,0.80211,0.80223,66600000.0
2008-04-22 15:45:00,0.80211,0.80211,0.801,0.8013,78800000.0
2008-04-22 15:50:00,0.80131,0.80218,0.80128,0.80183,70400000.0
2008-04-22 15:55:00,0.80203,0.80203,0.80124,0.80189,70200000.0
2008-04-22 16:00:00,0.80205,0.80298,0.80138,0.8028,67200000.0
2008-04-22 16:05:00,0.80331,0.80335,0.80221,0.80221,71400000.0
2008-04-22 16:10:00,0.80222,0.80265,0.80177,0.80264,68200000.0
2008-04-22 16:15:00,0.80254,0.80254,0.80105,0.80218,62200000.0
2008-04-22 16:20:00,0.80204,0.80228,0.80154,0.80173,68200000.0
2008-04-22 16:25:00,0.80133,0.80133,0.79985,0.79985,70800000.0
2008-04-22 16:30:00,0.79938,0.79938,0.79878,0.79889,62800000.0
2008-04-22 16:35:00,0.79863,0.79941,0.79849,0.79894,72400000.0
2008-04-22 16:40:00,0.79911,0.79971,0.7989,0.79971,70400000.0
2008-04-22 16:45:00,0.79958,0.79997,0.79915,0.79997,76200000.0
2008-04-22 16:50:00,0.79958,0.80074,0.79958,0.8003,57600000.0
2008-04-22 16:55:00,0.80029,0.80068,0.80011,0.80051,66000000.0
2008-04-22 17:00:00,0.80051,0.80077,0.80021,0.80044,67200000.0
2008-04-22 17:05:00,0.80031,0.80031,0.79973,0.80019,62400000.0
2008-04-22 17:10:00,0.80025,0.80064,0.80025,0.8005,66000000.0
2008-04-22 17:15:00,0.80063,0.80067,0.79997,0.80066,68000000.0
2008-04-22 17:20:00,0.8005,0.8005,0.79954,0.80008,67400000.0
2008-04-22 17:25:00,0.8002,0.80043,0.79987,0.79987,59000000.0
2008-04-22 17:30:00,0.79961,0.80028,0.79927,0.79979,66000000.0
2008-04-22 17:35:00,0.79946,0.80006,0.79946,0.79966,68800000.0
2008-04-22 17:40:00,0.79973,0.80014,0.79947,0.80009,71400000.0
2008-04-22 17:45:00,0.80018,0.80068,0.79927,0.79927,69200000.0
2008-04-22 17:50:00,0.79923,0.79985,0.79892,0.79892,64000000.0
2008-04-22 17:55:00,0.79848,0.79883,0.7977,0.79773,62400000.0
2008-04-22 18:00:00,0.79737,0.79866,0.79699,0.79839,68800000.0
2008-04-22 18:05:00,0.7981,0.79885,0.7981,0.79885,67200000.0
2008-04-22 18:10:00,0.79851,0.79942,0.79847,0.79931,58000000.0
2008-04-22 18:15:00,0.79973,0.79989,0.79956,0.79976,64000000.0
2008-04-22 18:20:00,0.79968,0.79975,0.79912,0.79936,65600000.0
2008-04-22 18:25:00,0.79928,0.79952,0.79846,0.7993,75600000.0
2008-04-22 18:30:00,0.79918,0.79959,0.79896,0.79907,70600000.0
2008-04-22 18:35:00,0.79902,0.79902,0.79851,0.79899,60800000.0
2008-04-22 18:40:00,0.79901,0.79947,0.79869,0.79912,73600000.0
2008-04-22 18:45:00,0.79899,0.79906,0.7984,0.79888,64400000.0
2008-04-22 18:50:00,0.79872,0.79877,0.79814,0.79859,79800000.0
2008-04-22 18:55:00,0.79859,0.79862,0.79794,0.7983,67200000.0
2008-04-22 19:00:00,0.79811,0.7986,0.79795,0.79852,67200000.0
2008-04-22 19:05:00,0.79867,0.79945,0.79864,0.79905,73400000.0
2008-04-22 19:10:00,0.79892,0.79907,0.79834,0.79895,55400000.0
2008-04-22 19:15:00,0.79899,0.79915,0.79799,0.79902,57600000.0
2008-04-22 19:20:00,0.79876,0.7991,0.79868,0.7991,56800000.0
2008-04-22 19:25:00,0.79909,0.79933,0.79876,0.79923,68200000.0
2008-04-22 19:30:00,0.79929,0.7995,0.79897,0.79902,59200000.0
2008-04-22 19:35:00,0.79876,0.79888,0.79822,0.79885,66000000.0
2008-04-22 19:40:00,0.79887,0.79895,0.79851,0.79858,62400000.0
2008-04-22 19:45:00,0.79875,0.79892,0.79838,0.79851,64000000.0
2008-04-22 19:50:00,0.79875,0.79888,0.79855,0.79865,73600000.0
2008-04-22 19:55:00,0.79859,0.79883,0.79793,0.79874,68800000.0
2008-04-22 20:00:00,0.79876,0.79913,0.79851,0.79878,67200000.0
2008-04-22 20:05:00,0.79867,0.79916,0.79842,0.79916,63200000.0
2008-04-22 20:10:00,0.79918,0.7993,0.79879,0.79928,67200000.0
2008-04-22 20:15:00,0.79923,0.79923,0.7986,0.79865,50000000.0
2008-04-22 20:20:00,0.79919,0.80029,0.79919,0.80029,65600000.0
2008-04-22 20:25:00,0.80018,0.80018,0.79905,0.7996,64400000.0
2008-04-22 20:30:00,0.79958,0.79958,0.79837,0.79925,72000000.0
2008-04-22 20:35:00,0.79922,0.79931,0.79883,0.79887,60800000.0
2008-04-22 20:40:00,0.79889,0.79983,0.79877,0.79926,70400000.0
2008-04-22 20:45:00,0.79927,0.79967,0.79927,0.79954,68800000.0
2008-04-22 20:50:00,0.7995,0.79951,0.799,0.79915,60800000.0
2008-04-22 20:55:00,0.79922,0.79926,0.79892,0.799,59200000.0
2008-04-22 21:00:00,0.79913,0.79929,0.79842,0.79853,75200000.0
2008-04-22 21:05:00,0.79834,0.79871,0.79833,0.79854,68800000.0
2008-04-22 21:10:00,0.79839,0.79862,0.79813,0.79841,62400000.0
2008-04-22 21:15:00,0.79839,0.79852,0.79787,0.79839,62800000.0
2008-04-22 21:20:00,0.79818,0.79828,0.79747,0.7978,70800000.0
2008-04-22 21:25:00,0.79832,0.79832,0.79811,0.79817,33600000.0
2008-04-22 21:30:00,0.798,0.798,0.7965,0.79727,62200000.0
2008-04-22 21:35:00,0.79791,0.79804,0.79759,0.79778,70400000.0
2008-04-22 21:40:00,0.79774,0.79862,0.7977,0.7985,60800000.0
2008-04-22 21:45:00,0.79839,0.79895,0.79839,0.7989,56000000.0
2008-04-22 21:50:00,0.79903,0.7991,0.79875,0.79895,74600000.0
2008-04-22 21:55:00,0.79838,0.79898,0.79838,0.7988,67600000.0
2008-04-22 22:00:00,0.79821,0.79949,0.79821,0.79938,72200000.0
2008-04-22 22:05:00,0.79934,0.79986,0.79904,0.79986,72400000.0
2008-04-22 22:10:00,0.80017,0.80046,0.79914,0.79958,65600000.0
2008-04-22 22:15:00,0.79978,0.79979,0.79936,0.79961,60000000.0
2008-04-22 22:20:00,0.79946,0.79987,0.79946,0.79987,67600000.0
2008-04-22 22:25:00,0.79988,0.79991,0.7996,0.79978,69200000.0
2008-04-22 22:30:00,0.79983,0.80005,0.79952,0.80002,68000000.0
2008-04-22 22:35:00,0.79959,0.80006,0.79939,0.79976,64000000.0
2008-04-22 22:40:00,0.79975,0.80004,0.79959,0.79983,62400000.0
2008-04-22 22:45:00,0.79981,0.79992,0.79906,0.79987,67200000.0
2008-04-22 22:50:00,0.79994,0.79997,0.79921,0.79928,66000000.0
2008-04-22 22:55:00,0.79957,0.79968,0.79877,0.7995,60200000.0
2008-04-22 23:00:00,0.79934,0.79938,0.79861,0.79874,70400000.0
2008-04-22 23:05:00,0.79864,0.79904,0.79741,0.7988,58400000.0
2008-04-22 23:10:00,0.7988,0.79891,0.79857,0.79874,67600000.0
2008-04-22 23:15:00,0.79885,0.79906,0.79833,0.79855,66000000.0
2008-04-22 23:20:00,0.79889,0.79907,0.79869,0.79888,66400000.0
2008-04-22 23:25:00,0.79903,0.79935,0.79879,0.79917,63200000.0
2008-04-22 23:30:00,0.79903,0.79912,0.7982,0.79837,67600000.0
2008-04-22 23:35:00,0.79836,0.79853,0.79825,0.79853,66000000.0
2008-04-22 23:40:00,0.79848,0.79858,0.79818,0.79852,68800000.0
2008-04-22 23:45:00,0.79841,0.79858,0.79717,0.79843,60800000.0
2008-04-22 23:50:00,0.79868,0.79923,0.79842,0.799,57600000.0
2008-04-22 23:55:00,0.799,0.79929,0.79837,0.79929,56000000.0
2008-04-23 00:00:00,0.79937,0.79949,0.79883,0.79898,61800000.0
2008-04-23 00:05:00,0.79915,0.79949,0.79886,0.79897,64000000.0
2008-04-23 00:10:00,0.79943,0.79956,0.79901,0.79933,60800000.0
2008-04-23 00:15:00,0.79931,0.79936,0.79911,0.79919,62400000.0
2008-04-23 00:20:00,0.7992,0.79938,0.79874,0.79908,53200000.0
2008-04-23 00:25:00,0.79909,0.79978,0.79909,0.79952,68800000.0
2008-04-23 00:30:00,0.79956,0.79956,0.79895,0.799,35200000.0
2008-04-23 00:35:00,0.79954,0.79958,0.7986,0.7986,44200000.0
2008-04-23 00:40:00,0.79929,0.79929,0.79882,0.79908,52800000.0
2008-04-23 00:45:00,0.7985,0.7988,0.79845,0.79877,30400000.0
2008-04-23 00:50:00,0.79888,0.79902,0.79822,0.79824,60000000.0
2008-04-23 00:55:00,0.7989,0.79946,0.79868,0.79946,78800000.0
2008-04-23 01:00:00,0.79952,0.80004,0.79952,0.79961,64000000.0
2008-04-23 01:05:00,0.79953,0.79989,0.79944,0.79986,46200000.0
2008-04-23 01:10:00,0.79967,0.80003,0.79933,0.79994,41600000.0
2008-04-23 01:15:00,0.79995,0.80001,0.79955,0.79988,50000000.0
2008-04-23 01:20:00,0.79974,0.80007,0.79952,0.79994,53600000.0
2008-04-23 01:25:00,0.79985,0.80041,0.7996,0.80004,65000000.0
2008-04-23 01:30:00,0.79992,0.80004,0.79906,0.80002,49600000.0
2008-04-23 01:35:00,0.79998,0.80015,0.79972,0.80008,66000000.0
2008-04-23 01:40:00,0.8,0.80025,0.79969,0.80019,44800000.0
2008-04-23 01:45:00,0.7994,0.80013,0.79935,0.79989,67200000.0
2008-04-23 01:50:00,0.79994,0.80007,0.79912,0.79964,69200000.0
2008-04-23 01:55:00,0.79997,0.80024,0.79971,0.79999,66600000.0
2008-04-23 02:00:00,0.80013,0.80024,0.79998,0.79999,101200000.0
2008-04-23 02:05:00,0.80001,0.80005,0.79902,0.79975,59200000.0
2008-04-23 02:10:00,0.7998,0.80024,0.79957,0.80024,38400000.0
2008-04-23 02:15:00,0.80015,0.80023,0.79939,0.79972,68800000.0
2008-04-23 02:20:00,0.79972,0.79994,0.79841,0.79981,73600000.0
2008-04-23 02:25:00,0.79974,0.79986,0.79944,0.79974,54400000.0
2008-04-23 02:30:00,0.79969,0.80016,0.79952,0.80004,73000000.0
2008-04-23 02:35:00,0.80002,0.80034,0.79963,0.79982,62200000.0
2008-04-23 02:40:00,0.80008,0.80032,0.79966,0.80025,70400000.0
2008-04-23 02:45:00,0.80011,0.80042,0.79975,0.8002,64400000.0
2008-04-23 02:50:00,0.80043,0.80051,0.8,0.80024,44800000.0
2008-04-23 02:55:00,0.80011,0.80022,0.79934,0.79954,69600000.0
2008-04-23 03:00:00,0.80013,0.80015,0.79911,0.79987,64000000.0
2008-04-23 03:05:00,0.80009,0.80009,0.79982,0.80008,58200000.0
2008-04-23 03:10:00,0.79985,0.80048,0.79973,0.80036,70000000.0
2008-04-23 03:15:00,0.80043,0.80063,0.79995,0.80063,70400000.0
2008-04-23 03:20:00,0.80064,0.80066,0.80045,0.80061,56000000.0
2008-04-23 03:25:00,0.80051,0.80077,0.80001,0.80001,82000000.0
2008-04-23 03:30:00,0.8007,0.8011,0.80016,0.80102,65600000.0
2008-04-23 03:35:00,0.80096,0.80096,0.80037,0.80037,58000000.0
2008-04-23 03:40:00,0.80045,0.80089,0.79961,0.79975,68800000.0
2008-04-23 03:45:00,0.80001,0.80029,0.79959,0.80001,52800000.0
2008-04-23 03:50:00,0.79948,0.80017,0.79918,0.79978,53800000.0
2008-04-23 03:55:00,0.79954,0.80007,0.79954,0.79993,67200000.0
2008-04-23 04:00:00,0.79974,0.79988,0.79812,0.79903,83000000.0
2008-04-23 04:05:00,0.79924,0.79965,0.79924,0.79944,69200000.0
2008-04-23 04:10:00,0.79951,0.79966,0.79851,0.79868,59600000.0
2008-04-23 04:15:00,0.79862,0.79899,0.79845,0.79858,59200000.0
2008-04-23 04:20:00,0.79867,0.79983,0.79867,0.79958,68800000.0
2008-04-23 04:25:00,0.79967,0.7998,0.79852,0.79938,84600000.0
2008-04-23 04:30:00,0.79949,0.79951,0.79895,0.79914,66600000.0
2008-04-23 04:35:00,0.79982,0.79991,0.79879,0.79943,60600000.0
2008-04-23 04:40:00,0.79929,0.79947,0.79851,0.79945,73000000.0
2008-04-23 04:45:00,0.79941,0.7996,0.79933,0.79956,63400000.0
2008-04-23 04:50:00,0.79959,0.79976,0.79944,0.79955,61200000.0
2008-04-23 04:55:00,0.79913,0.79969,0.79875,0.7992,87200000.0
2008-04-23 05:00:00,0.79911,0.79946,0.7989,0.7993,72000000.0
2008-04-23 05:05:00,0.79888,0.79926,0.7987,0.7992,60600000.0
2008-04-23 05:10:00,0.79918,0.79928,0.79898,0.79922,75000000.0
2008-04-23 05:15:00,0.79907,0.79933,0.79887,0.79905,62800000.0
2008-04-23 05:20:00,0.79895,0.79912,0.79884,0.79899,88000000.0
2008-04-23 05:25:00,0.79896,0.79914,0.79845,0.79914,91200000.0
2008-04-23 05:30:00,0.79813,0.79934,0.79812,0.79914,85600000.0
2008-04-23 05:35:00,0.79936,0.79965,0.79921,0.79943,64400000.0
2008-04-23 05:40:00,0.79962,0.79985,0.79937,0.79955,68800000.0
2008-04-23 05:45:00,0.79957,0.79978,0.79925,0.7997,80400000.0
2008-04-23 05:50:00,0.79943,0.79965,0.79941,0.79941,103400000.0
2008-04-23 05:55:00,0.79937,0.79959,0.79901,0.79953,74400000.0
2008-04-23 06:00:00,0.79961,0.80002,0.79949,0.79995,119800000.0
2008-04-23 06:05:00,0.7999,0.80011,0.79987,0.79998,45800000.0
2008-04-23 06:10:00,0.79992,0.80002,0.79966,0.79984,65600000.0
2008-04-23 06:15:00,0.7999,0.80074,0.79988,0.80074,73000000.0
2008-04-23 06:20:00,0.80073,0.80073,0.8003,0.80051,69200000.0
2008-04-23 06:25:00,0.80036,0.8008,0.79913,0.8007,72000000.0
2008-04-23 06:30:00,0.80077,0.8011,0.80048,0.80073,60600000.0
2008-04-23 06:35:00,0.80115,0.80163,0.80114,0.80145,61800000.0
2008-04-23 06:40:00,0.8014,0.80146,0.80111,0.80146,54400000.0
2008-04-23 06:45:00,0.80142,0.80142,0.8003,0.80053,64400000.0
2008-04-23 06:50:00,0.80094,0.80128,0.80015,0.80102,74000000.0
2008-04-23 06:55:00,0.80113,0.80136,0.80068,0.80131,70800000.0
2008-04-23 07:00:00,0.80131,0.80137,0.8007,0.8008,78800000.0
2008-04-23 07:05:00,0.80136,0.8015,0.80066,0.80099,64000000.0
2008-04-23 07:10:00,0.80138,0.80138,0.801,0.80112,69000000.0
2008-04-23 07:15:00,0.80124,0.80156,0.80078,0.8014,67200000.0
2008-04-23 07:20:00,0.8014,0.80176,0.80138,0.80148,59200000.0
2008-04-23 07:25:00,0.80146,0.80199,0.80146,0.80185,54400000.0
2008-04-23 07:30:00,0.80177,0.80184,0.8011,0.80177,72000000.0
2008-04-23 07:35:00,0.80182,0.80189,0.80118,0.80134,78400000.0
2008-04-23 07:40:00,0.80133,0.80155,0.80119,0.80145,74000000.0
2008-04-23 07:45:00,0.80144,0.80152,0.80098,0.80102,85800000.0
2008-04-23 07:50:00,0.80109,0.80131,0.80086,0.80131,77800000.0
2008-04-23 07:55:00,0.80134,0.80258,0.80063,0.8023,74000000.0
2008-04-23 08:00:00,0.80216,0.80231,0.80191,0.80222,60800000.0
2008-04-23 08:05:00,0.80242,0.80307,0.80242,0.80307,76400000.0
2008-04-23 08:10:00,0.80301,0.8032,0.80271,0.80272,91600000.0
2008-04-23 08:15:00,0.80272,0.80299,0.8025,0.8025,93000000.0
2008-04-23 08:20:00,0.80253,0.80259,0.80205,0.80216,109200000.0
2008-04-23 08:25:00,0.80215,0.80215,0.80152,0.80152,86400000.0
2008-04-23 08:30:00,0.80163,0.80208,0.80162,0.80167,182800000.0
2008-04-23 08:35:00,0.80142,0.80172,0.80133,0.80142,116600000.0
2008-04-23 08:40:00,0.80142,0.80181,0.80095,0.80179,83600000.0
2008-04-23 08:45:00,0.80177,0.80227,0.80146,0.80167,123600000.0
2008-04-23 08:50:00,0.80168,0.80202,0.80154,0.80202,252600000.0
2008-04-23 08:55:00,0.80235,0.80254,0.802,0.80234,134400000.0
2008-04-23 09:00:00,0.80235,0.80314,0.80235,0.80284,145600000.0
2008-04-23 09:05:00,0.80275,0.80378,0.80275,0.8035,146000000.0
2008-04-23 09:10:00,0.80354,0.80379,0.8027,0.80366,136000000.0
2008-04-23 09:15:00,0.80367,0.80409,0.80366,0.80384,178200000.0
2008-04-23 09:20:00,0.80389,0.80402,0.80332,0.80397,176800000.0
2008-04-23 09:25:00,0.80392,0.80433,0.80382,0.80416,207800000.0
2008-04-23 09:30:00,0.80425,0.80429,0.8037,0.8041,145600000.0
2008-04-23 09:35:00,0.8041,0.80418,0.80356,0.8039,231600000.0
2008-04-23 09:40:00,0.80388,0.80438,0.80386,0.80421,228400000.0
2008-04-23 09:45:00,0.80394,0.80434,0.80354,0.80434,131600000.0
2008-04-23 09:50:00,0.8045,0.80514,0.8045,0.80474,320800000.0
2008-04-23 09:55:00,0.80461,0.80501,0.80461,0.80488,234000000.0
2008-04-23 10:00:00,0.80513,0.80556,0.805,0.80528,267200000.0
2008-04-23 10:05:00,0.80528,0.80536,0.80475,0.80513,261200000.0
2008-04-23 10:10:00,0.80507,0.80606,0.80482,0.80606,306000000.0
2008-04-23 10:15:00,0.80614,0.80659,0.80591,0.80591,227200000.0
2008-04-23 10:20:00,0.80615,0.80623,0.80578,0.80601,203000000.0
2008-04-23 10:25:00,0.80598,0.80599,0.8057,0.80597,371000000.0
2008-04-23 10:30:00,0.80595,0.8065,0.80595,0.80607,199400000.0
2008-04-23 10:35:00,0.80604,0.8061,0.80575,0.80576,123600000.0
2008-04-23 10:40:00,0.80568,0.80646,0.80562,0.8062,104000000.0
2008-04-23 10:45:00,0.80646,0.80655,0.80638,0.80642,146400000.0
2008-04-23 10:50:00,0.80639,0.8069,0.80626,0.8069,183200000.0
2008-04-23 10:55:00,0.80709,0.80774,0.80709,0.80759,232800000.0
2008-04-23 11:00:00,0.80735,0.80755,0.80707,0.80741,197000000.0
2008-04-23 11:05:00,0.80744,0.80744,0.80695,0.80716,191400000.0
2008-04-23 11:10:00,0.80712,0.80713,0.80676,0.80695,317000000.0
2008-04-23 11:15:00,0.80686,0.80686,0.80619,0.80628,191400000.0
2008-04-23 11:20:00,0.80645,0.80698,0.80645,0.80698,282000000.0
2008-04-23 11:25:00,0.80692,0.80734,0.80677,0.8073,235000000.0
2008-04-23 11:30:00,0.80746,0.80765,0.80743,0.80753,171800000.0
2008-04-23 11:35:00,0.8075,0.80817,0.8075,0.8081,199800000.0
2008-04-23 11:40:00,0.80773,0.80847,0.80752,0.80847,173600000.0
2008-04-23 11:45:00,0.80841,0.80892,0.80829,0.80884,207800000.0
2008-04-23 11:50:00,0.80883,0.80883,0.80836,0.80847,200800000.0
2008-04-23 11:55:00,0.80849,0.80858,0.80833,0.80833,238800000.0
2008-04-23 12:00:00,0.80829,0.80831,0.80768,0.80775,143800000.0
2008-04-23 12:05:00,0.80753,0.80755,0.80714,0.80746,90400000.0
2008-04-23 12:10:00,0.8074,0.80793,0.80736,0.80776,125600000.0
2008-04-23 12:15:00,0.80718,0.80802,0.80718,0.80767,206800000.0
2008-04-23 12:20:00,0.80756,0.80762,0.80705,0.80742,198800000.0
2008-04-23 12:25:00,0.80761,0.80811,0.80714,0.80715,250600000.0
2008-04-23 12:30:00,0.80832,0.80867,0.8075,0.80784,194400000.0
2008-04-23 12:35:00,0.80729,0.80776,0.80729,0.80743,165000000.0
2008-04-23 12:40:00,0.8075,0.80774,0.80735,0.80756,93200000.0
2008-04-23 12:45:00,0.80751,0.80758,0.80693,0.80718,226400000.0
2008-04-23 12:50:00,0.80731,0.80738,0.80687,0.80705,154600000.0
2008-04-23 12:55:00,0.80692,0.80715,0.80669,0.80684,154000000.0
2008-04-23 13:00:00,0.80666,0.80666,0.8061,0.80649,102400000.0
2008-04-23 13:05:00,0.80653,0.8067,0.80606,0.80606,132800000.0
2008-04-23 13:10:00,0.80603,0.80613,0.80581,0.80599,151400000.0
2008-04-23 13:15:00,0.806,0.806,0.80517,0.80533,245600000.0
2008-04-23 13:20:00,0.80527,0.80528,0.80487,0.8052,182400000.0
2008-04-23 13:25:00,0.80531,0.80586,0.80521,0.80521,207400000.0
2008-04-23 13:30:00,0.80531,0.80627,0.80512,0.80522,107200000.0
2008-04-23 13:35:00,0.80526,0.80557,0.80495,0.80496,138000000.0
2008-04-23 13:40:00,0.80492,0.80586,0.80492,0.80556,186400000.0
2008-04-23 13:45:00,0.80566,0.80608,0.80566,0.80606,115200000.0
2008-04-23 13:50:00,0.8062,0.80626,0.80558,0.80598,149800000.0
2008-04-23 13:55:00,0.806,0.80694,0.80598,0.80656,172000000.0
2008-04-23 14:00:00,0.80646,0.8068,0.80605,0.80611,129600000.0
2008-04-23 14:05:00,0.80603,0.80689,0.80603,0.80663,157000000.0
2008-04-23 14:10:00,0.80656,0.80705,0.80643,0.80663,120400000.0
2008-04-23 14:15:00,0.80661,0.80682,0.80657,0.80676,141600000.0
2008-04-23 14:20:00,0.80675,0.80683,0.80627,0.80683,125600000.0
2008-04-23 14:25:00,0.80671,0.80672,0.80558,0.80558,104000000.0
2008-04-23 14:30:00,0.80554,0.80579,0.80515,0.80579,65600000.0
2008-04-23 14:35:00,0.80562,0.80629,0.80541,0.80619,75200000.0
2008-04-23 14:40:00,0.80601,0.80624,0.80571,0.80582,61200000.0
2008-04-23 14:45:00,0.80576,0.8067,0.80537,0.80667,58000000.0
2008-04-23 14:50:00,0.80669,0.8075,0.8065,0.80698,67200000.0
2008-04-23 14:55:00,0.80674,0.80683,0.80648,0.80683,67200000.0
2008-04-23 15:00:00,0.80689,0.80755,0.80621,0.80755,62800000.0
2008-04-23 15:05:00,0.80756,0.80846,0.80709,0.80811,72400000.0
2008-04-23 15:10:00,0.80808,0.80841,0.80777,0.80778,62400000.0
2008-04-23 15:15:00,0.80774,0.80788,0.80762,0.8078,64800000.0
2008-04-23 15:20:00,0.80781,0.80781,0.80689,0.80721,74400000.0
2008-04-23 15:25:00,0.80724,0.80753,0.80689,0.80731,67600000.0
2008-04-23 15:30:00,0.80732,0.80793,0.80675,0.80675,60200000.0
2008-04-23 15:35:00,0.80662,0.8068,0.80586,0.80587,67000000.0
2008-04-23 15:40:00,0.80593,0.80599,0.80547,0.80572,67200000.0
2008-04-23 15:45:00,0.80581,0.80615,0.80538,0.80606,78400000.0
2008-04-23 15:50:00,0.80627,0.8074,0.80627,0.80726,70400000.0
2008-04-23 15:55:00,0.80728,0.80738,0.80696,0.80738,70400000.0
2008-04-23 16:00:00,0.80742,0.80743,0.8062,0.80671,67600000.0
2008-04-23 16:05:00,0.80691,0.80799,0.80691,0.80774,72000000.0
2008-04-23 16:10:00,0.80765,0.8078,0.80745,0.8078,69200000.0
2008-04-23 16:15:00,0.808,0.80814,0.80715,0.80715,62400000.0
2008-04-23 16:20:00,0.807,0.80711,0.80653,0.80687,68800000.0
2008-04-23 16:25:00,0.80693,0.80823,0.80693,0.80822,70400000.0
2008-04-23 16:30:00,0.80835,0.80871,0.80746,0.80804,62000000.0
2008-04-23 16:35:00,0.80823,0.80908,0.80823,0.8089,72400000.0
2008-04-23 16:40:00,0.80906,0.8095,0.80878,0.80886,70400000.0
2008-04-23 16:45:00,0.80886,0.80945,0.80868,0.80945,77200000.0
2008-04-23 16:50:00,0.80932,0.81019,0.80911,0.81019,57600000.0
2008-04-23 16:55:00,0.8105,0.81072,0.80983,0.81055,65600000.0
2008-04-23 17:00:00,0.81051,0.81051,0.8097,0.80971,67600000.0
2008-04-23 17:05:00,0.80954,0.81004,0.80946,0.80976,62400000.0
2008-04-23 17:10:00,0.80938,0.81038,0.80934,0.81024,66000000.0
2008-04-23 17:15:00,0.81027,0.81027,0.80965,0.8098,67200000.0
2008-04-23 17:20:00,0.80978,0.80987,0.80933,0.80977,66600000.0
2008-04-23 17:25:00,0.80982,0.80982,0.80933,0.80946,59200000.0
2008-04-23 17:30:00,0.80953,0.81026,0.80908,0.81026,66000000.0
2008-04-23 17:35:00,0.81007,0.81039,0.80989,0.81019,68200000.0
2008-04-23 17:40:00,0.81038,0.81065,0.80998,0.81019,72000000.0
2008-04-23 17:45:00,0.80994,0.81049,0.80992,0.81036,68200000.0
2008-04-23 17:50:00,0.81045,0.81079,0.81023,0.81055,64000000.0
2008-04-23 17:55:00,0.81072,0.81101,0.80995,0.81011,62400000.0
2008-04-23 18:00:00,0.81003,0.81009,0.80949,0.80987,68800000.0
2008-04-23 18:05:00,0.80978,0.80978,0.8093,0.80945,67000000.0
2008-04-23 18:10:00,0.80945,0.80967,0.80921,0.80954,57600000.0
2008-04-23 18:15:00,0.80967,0.81021,0.80967,0.80997,64000000.0
2008-04-23 18:20:00,0.80994,0.80994,0.80914,0.80958,65600000.0
2008-04-23 18:25:00,0.80956,0.81002,0.80866,0.80997,75600000.0
2008-04-23 18:30:00,0.80994,0.81016,0.80953,0.80969,70400000.0
2008-04-23 18:35:00,0.80969,0.80974,0.80887,0.80924,67600000.0
2008-04-23 18:40:00,0.80961,0.80991,0.80948,0.80959,74000000.0
2008-04-23 18:45:00,0.80963,0.80986,0.80939,0.80981,64000000.0
2008-04-23 18:50:00,0.80983,0.81033,0.8098,0.81018,80000000.0
2008-04-23 18:55:00,0.81036,0.81071,0.81017,0.81031,67400000.0
2008-04-23 19:00:00,0.8102,0.8108,0.80988,0.81051,67400000.0
2008-04-23 19:05:00,0.81033,0.81047,0.80988,0.81011,73600000.0
2008-04-23 19:10:00,0.80995,0.8115,0.80995,0.8111,67600000.0
2008-04-23 19:15:00,0.81129,0.81157,0.81055,0.81058,58000000.0
2008-04-23 19:20:00,0.81025,0.81099,0.81018,0.81092,56000000.0
2008-04-23 19:25:00,0.81118,0.81194,0.81113,0.81174,68800000.0
2008-04-23 19:30:00,0.81162,0.81162,0.81045,0.81091,66600000.0
2008-04-23 19:35:00,0.81108,0.81187,0.81108,0.81156,65600000.0
2008-04-23 19:40:00,0.81147,0.81157,0.81011,0.81054,62400000.0
2008-04-23 19:45:00,0.81061,0.81125,0.81038,0.81125,64000000.0
2008-04-23 19:50:00,0.81123,0.81144,0.81087,0.81106,74000000.0
2008-04-23 19:55:00,0.81112,0.81159,0.81054,0.81156,68800000.0
2008-04-23 20:00:00,0.81156,0.8117,0.81119,0.8115,67200000.0
2008-04-23 20:05:00,0.81147,0.812,0.81129,0.81184,62800000.0
2008-04-23 20:10:00,0.81184,0.81189,0.81135,0.81175,67200000.0
2008-04-23 20:15:00,0.81171,0.81193,0.81088,0.81178,67200000.0
2008-04-23 20:20:00,0.81147,0.81232,0.81131,0.81164,66400000.0
2008-04-23 20:25:00,0.81155,0.81186,0.81117,0.81117,64000000.0
2008-04-23 20:30:00,0.81126,0.81146,0.8105,0.81103,72400000.0
2008-04-23 20:35:00,0.81108,0.81119,0.81067,0.81085,60600000.0
2008-04-23 20:40:00,0.81059,0.81103,0.81045,0.81103,69800000.0
2008-04-23 20:45:00,0.81098,0.81105,0.81036,0.81053,68200000.0
2008-04-23 20:50:00,0.81035,0.81111,0.81035,0.81111,60800000.0
2008-04-23 20:55:00,0.81111,0.81141,0.81103,0.81116,59200000.0
2008-04-23 21:00:00,0.81119,0.81147,0.8111,0.81133,60800000.0
2008-04-23 21:05:00,0.81156,0.81179,0.81111,0.81136,69200000.0
2008-04-23 21:10:00,0.81148,0.81167,0.8109,0.81139,59200000.0
2008-04-23 21:15:00,0.81134,0.81153,0.81116,0.81146,63200000.0
2008-04-23 21:20:00,0.8115,0.81157,0.81102,0.8111,69800000.0
2008-04-23 21:25:00,0.81149,0.81176,0.81128,0.81167,70800000.0
2008-04-23 21:30:00,0.81177,0.81191,0.81082,0.81173,62800000.0
2008-04-23 21:35:00,0.81171,0.81197,0.81156,0.81189,70400000.0
2008-04-23 21:40:00,0.81177,0.81179,0.81139,0.81146,61200000.0
2008-04-23 21:45:00,0.81144,0.81165,0.81114,0.8113,60800000.0
2008-04-23 21:50:00,0.81127,0.8115,0.81056,0.8114,74600000.0
2008-04-23 21:55:00,0.81145,0.81164,0.8109,0.81135,52800000.0
2008-04-23 22:00:00,0.81145,0.81157,0.81117,0.81142,38400000.0
2008-04-23 22:05:00,0.81137,0.81177,0.81137,0.81151,65000000.0
2008-04-23 22:10:00,0.81153,0.81178,0.81077,0.8116,64400000.0
2008-04-23 22:15:00,0.81162,0.81164,0.81128,0.81141,58600000.0
2008-04-23 22:20:00,0.81133,0.81178,0.81126,0.81159,67600000.0
2008-04-23 22:25:00,0.81166,0.81204,0.81162,0.81175,68800000.0
2008-04-23 22:30:00,0.81184,0.8119,0.81115,0.81142,67200000.0
2008-04-23 22:35:00,0.81119,0.81148,0.81105,0.81144,64400000.0
2008-04-23 22:40:00,0.8113,0.81169,0.81071,0.81071,38800000.0
2008-04-23 22:45:00,0.81057,0.81091,0.80962,0.8099,54200000.0
2008-04-23 22:50:00,0.81059,0.81069,0.80985,0.81052,65600000.0
2008-04-23 22:55:00,0.8106,0.81076,0.8098,0.81001,61200000.0
2008-04-23 23:00:00,0.8099,0.8099,0.8073,0.8073,71200000.0
2008-04-23 23:05:00,0.80759,0.80798,0.80683,0.80755,58000000.0
2008-04-23 23:10:00,0.80749,0.80749,0.80676,0.80676,62400000.0
2008-04-23 23:15:00,0.80647,0.8065,0.80594,0.80601,65600000.0
2008-04-23 23:20:00,0.80605,0.80626,0.80537,0.80537,65600000.0
2008-04-23 23:25:00,0.80535,0.80596,0.80511,0.8054,61800000.0
2008-04-23 23:30:00,0.8053,0.80598,0.805,0.80597,67600000.0
2008-04-23 23:35:00,0.80612,0.80626,0.80528,0.8053,65600000.0
2008-04-23 23:40:00,0.80521,0.80526,0.80458,0.80488,68800000.0
2008-04-23 23:45:00,0.80432,0.80498,0.8039,0.80492,60800000.0
2008-04-23 23:50:00,0.80494,0.80542,0.8048,0.80509,57600000.0
2008-04-23 23:55:00,0.80517,0.80517,0.80459,0.80459,74000000.0
2008-04-24 00:00:00,0.80491,0.80539,0.80475,0.80539,62200000.0
2008-04-24 00:05:00,0.80525,0.80525,0.80451,0.80507,53800000.0
2008-04-24 00:10:00,0.80504,0.80592,0.80504,0.80587,60200000.0
2008-04-24 00:15:00,0.80593,0.8063,0.80588,0.8063,62400000.0
2008-04-24 00:20:00,0.80619,0.80631,0.8059,0.8059,52200000.0
2008-04-24 00:25:00,0.80603,0.80603,0.80516,0.80546,68800000.0
2008-04-24 00:30:00,0.80565,0.80593,0.80524,0.80578,59200000.0
2008-04-24 00:35:00,0.80575,0.80628,0.80566,0.80622,58400000.0
2008-04-24 00:40:00,0.80645,0.80659,0.80586,0.80596,62400000.0
2008-04-24 00:45:00,0.8061,0.80627,0.80577,0.80577,68600000.0
2008-04-24 00:50:00,0.80612,0.80612,0.80521,0.80562,59200000.0
2008-04-24 00:55:00,0.80581,0.8061,0.8056,0.80602,78400000.0
2008-04-24 01:00:00,0.80602,0.80624,0.80567,0.80598,63400000.0
2008-04-24 01:05:00,0.80591,0.80614,0.80537,0.80602,45200000.0
2008-04-24 01:10:00,0.80604,0.80607,0.80511,0.80589,73600000.0
2008-04-24 01:15:00,0.80504,0.80568,0.80503,0.80519,67200000.0
2008-04-24 01:20:00,0.80523,0.80534,0.80485,0.8052,67600000.0
2008-04-24 01:25:00,0.80539,0.80581,0.80539,0.80567,64400000.0
2008-04-24 01:30:00,0.8057,0.80594,0.80496,0.80586,52800000.0
2008-04-24 01:35:00,0.80595,0.80615,0.80522,0.80543,66800000.0
2008-04-24 01:40:00,0.80574,0.8059,0.80518,0.80565,45200000.0
2008-04-24 01:45:00,0.80586,0.80601,0.80556,0.8057,67400000.0
2008-04-24 01:50:00,0.8051,0.80592,0.8051,0.80592,38400000.0
2008-04-24 01:55:00,0.80547,0.80606,0.805,0.80597,59600000.0
2008-04-24 02:00:00,0.80608,0.80629,0.8059,0.80622,101200000.0
2008-04-24 02:05:00,0.80625,0.80634,0.80533,0.80599,59200000.0
2008-04-24 02:10:00,0.80643,0.80657,0.80592,0.8064,54800000.0
2008-04-24 02:15:00,0.8064,0.80649,0.80576,0.80635,68800000.0
2008-04-24 02:20:00,0.80644,0.80693,0.80571,0.80683,74000000.0
2008-04-24 02:25:00,0.80697,0.80697,0.80621,0.8063,54200000.0
2008-04-24 02:30:00,0.80633,0.80651,0.80595,0.80632,73600000.0
2008-04-24 02:35:00,0.80636,0.80637,0.80597,0.80618,62800000.0
2008-04-24 02:40:00,0.80625,0.80632,0.80574,0.8061,70400000.0
2008-04-24 02:45:00,0.80611,0.80611,0.80549,0.80588,55400000.0
2008-04-24 02:50:00,0.80576,0.80619,0.80558,0.80614,66400000.0
2008-04-24 02:55:00,0.80609,0.80617,0.80586,0.80614,68800000.0
2008-04-24 03:00:00,0.80607,0.80623,0.80546,0.8061,54800000.0
2008-04-24 03:05:00,0.80602,0.80606,0.80565,0.80604,57600000.0
2008-04-24 03:10:00,0.8062,0.80622,0.80555,0.80581,69200000.0
2008-04-24 03:15:00,0.80585,0.80594,0.8055,0.80566,70400000.0
2008-04-24 03:20:00,0.80544,0.80584,0.80515,0.80575,61600000.0
2008-04-24 03:25:00,0.80568,0.80583,0.80506,0.80506,81600000.0
2008-04-24 03:30:00,0.80516,0.8057,0.80516,0.80569,65600000.0
2008-04-24 03:35:00,0.80566,0.80627,0.80559,0.80614,64000000.0
2008-04-24 03:40:00,0.80615,0.80661,0.80583,0.8064,75600000.0
2008-04-24 03:45:00,0.80657,0.80678,0.80604,0.80623,53200000.0
2008-04-24 03:50:00,0.80597,0.80635,0.80589,0.80624,52000000.0
2008-04-24 03:55:00,0.80596,0.80731,0.80596,0.80727,76000000.0
2008-04-24 04:00:00,0.80744,0.80768,0.80637,0.80768,83200000.0
2008-04-24 04:05:00,0.80753,0.80762,0.80711,0.80737,68800000.0
2008-04-24 04:10:00,0.80745,0.80768,0.80693,0.80713,53800000.0
2008-04-24 04:15:00,0.80718,0.80766,0.80715,0.80761,50000000.0
2008-04-24 04:20:00,0.80756,0.8076,0.80679,0.80726,69200000.0
2008-04-24 04:25:00,0.80723,0.80787,0.8067,0.80743,85200000.0
2008-04-24 04:30:00,0.8075,0.80767,0.80707,0.8074,55400000.0
2008-04-24 04:35:00,0.8073,0.80754,0.80657,0.80752,56000000.0
2008-04-24 04:40:00,0.80758,0.80761,0.80733,0.80759,74000000.0
2008-04-24 04:45:00,0.80758,0.80758,0.80658,0.80704,64000000.0
2008-04-24 04:50:00,0.80674,0.80731,0.80663,0.80729,64400000.0
2008-04-24 04:55:00,0.80729,0.80738,0.80717,0.80734,85800000.0
2008-04-24 05:00:00,0.80744,0.80761,0.80679,0.80761,72000000.0
2008-04-24 05:05:00,0.8073,0.80771,0.80711,0.80771,60800000.0
2008-04-24 05:10:00,0.80771,0.80817,0.80752,0.80783,75200000.0
2008-04-24 05:15:00,0.80771,0.80821,0.80771,0.80796,57600000.0
2008-04-24 05:20:00,0.80793,0.80799,0.80716,0.80775,88400000.0
2008-04-24 05:25:00,0.80786,0.80796,0.80768,0.80768,80400000.0
2008-04-24 05:30:00,0.80756,0.80781,0.80751,0.80763,85600000.0
2008-04-24 05:35:00,0.80673,0.80792,0.80672,0.80772,53200000.0
2008-04-24 05:40:00,0.80764,0.80766,0.80727,0.80727,62400000.0
2008-04-24 05:45:00,0.80776,0.8081,0.80731,0.80804,79400000.0
2008-04-24 05:50:00,0.80796,0.80798,0.80769,0.80781,85200000.0
2008-04-24 05:55:00,0.80776,0.80794,0.80763,0.80785,73600000.0
2008-04-24 06:00:00,0.80781,0.80781,0.80725,0.80764,120000000.0
2008-04-24 06:05:00,0.80761,0.80772,0.8072,0.8073,57600000.0
2008-04-24 06:10:00,0.80772,0.80778,0.80734,0.80778,70400000.0
2008-04-24 06:15:00,0.80737,0.80791,0.80735,0.80777,74000000.0
2008-04-24 06:20:00,0.80752,0.80796,0.80715,0.80761,69600000.0
2008-04-24 06:25:00,0.80771,0.80785,0.80656,0.80769,72000000.0
2008-04-24 06:30:00,0.80726,0.80814,0.80726,0.80813,60800000.0
2008-04-24 06:35:00,0.80816,0.80821,0.80803,0.80804,62400000.0
2008-04-24 06:40:00,0.80801,0.80802,0.80742,0.80766,54200000.0
2008-04-24 06:45:00,0.80748,0.80826,0.80733,0.80802,64000000.0
2008-04-24 06:50:00,0.80785,0.80791,0.80678,0.80754,74400000.0
2008-04-24 06:55:00,0.80772,0.80822,0.80764,0.80813,63400000.0
2008-04-24 07:00:00,0.80822,0.8083,0.80719,0.80776,79200000.0
2008-04-24 07:05:00,0.80776,0.80782,0.80688,0.80733,64000000.0
2008-04-24 07:10:00,0.80776,0.80812,0.80737,0.80804,68200000.0
2008-04-24 07:15:00,0.80754,0.8082,0.80739,0.80784,67200000.0
2008-04-24 07:20:00,0.80809,0.80809,0.80766,0.80788,59600000.0
2008-04-24 07:25:00,0.80786,0.8079,0.8076,0.80786,57600000.0
2008-04-24 07:30:00,0.80787,0.80787,0.80729,0.80765,72400000.0
2008-04-24 07:35:00,0.80762,0.80762,0.80703,0.80748,78400000.0
2008-04-24 07:40:00,0.8071,0.80784,0.8071,0.80778,73400000.0
2008-04-24 07:45:00,0.80772,0.80797,0.8074,0.80793,85600000.0
2008-04-24 07:50:00,0.8081,0.8084,0.80759,0.80835,78400000.0
2008-04-24 07:55:00,0.80825,0.80835,0.80739,0.80771,73400000.0
2008-04-24 08:00:00,0.80763,0.80763,0.80679,0.80723,60800000.0
2008-04-24 08:05:00,0.80715,0.8072,0.80662,0.8072,74600000.0
2008-04-24 08:10:00,0.80711,0.80734,0.8065,0.8065,89600000.0
2008-04-24 08:15:00,0.80655,0.80704,0.80655,0.80677,92800000.0
2008-04-24 08:20:00,0.80685,0.8075,0.80683,0.80729,108600000.0
2008-04-24 08:25:00,0.80728,0.80749,0.80679,0.80712,86400000.0
2008-04-24 08:30:00,0.80712,0.80743,0.80624,0.80635,182400000.0
2008-04-24 08:35:00,0.80643,0.80679,0.80594,0.80618,118000000.0
2008-04-24 08:40:00,0.80641,0.80748,0.80625,0.80728,83600000.0
2008-04-24 08:45:00,0.8072,0.80762,0.80682,0.80749,123600000.0
2008-04-24 08:50:00,0.80734,0.80762,0.80705,0.80762,252400000.0
2008-04-24 08:55:00,0.80771,0.80794,0.80687,0.80701,134400000.0
2008-04-24 09:00:00,0.80711,0.80773,0.80709,0.80754,145800000.0
2008-04-24 09:05:00,0.80753,0.808,0.80749,0.80773,146800000.0
2008-04-24 09:10:00,0.80775,0.80788,0.80622,0.80712,136400000.0
2008-04-24 09:15:00,0.80716,0.80731,0.80648,0.8066,177400000.0
2008-04-24 09:20:00,0.80661,0.80708,0.80657,0.80677,176200000.0
2008-04-24 09:25:00,0.80672,0.80757,0.80669,0.80751,208200000.0
2008-04-24 09:30:00,0.80743,0.80743,0.80723,0.80732,145400000.0
2008-04-24 09:35:00,0.80721,0.80721,0.80676,0.80683,232800000.0
2008-04-24 09:40:00,0.80674,0.80688,0.80591,0.80619,226000000.0
2008-04-24 09:45:00,0.8062,0.8065,0.80616,0.8063,131400000.0
2008-04-24 09:50:00,0.80597,0.80657,0.80569,0.80657,320800000.0
2008-04-24 09:55:00,0.80645,0.80672,0.80635,0.80667,234800000.0
2008-04-24 10:00:00,0.80688,0.8084,0.80688,0.8084,268000000.0
2008-04-24 10:05:00,0.80851,0.80889,0.80851,0.80884,260800000.0
2008-04-24 10:10:00,0.80908,0.80968,0.80763,0.80955,306800000.0
2008-04-24 10:15:00,0.80934,0.81078,0.80897,0.81015,227000000.0
2008-04-24 10:20:00,0.81026,0.81083,0.80991,0.8107,205200000.0
2008-04-24 10:25:00,0.81047,0.81068,0.81017,0.81027,372400000.0
2008-04-24 10:30:00,0.81037,0.81128,0.81037,0.81128,199800000.0
2008-04-24 10:35:00,0.81098,0.81105,0.81048,0.81083,122800000.0
2008-04-24 10:40:00,0.81085,0.81098,0.8105,0.81093,104000000.0
2008-04-24 10:45:00,0.81098,0.81099,0.81049,0.81049,144400000.0
2008-04-24 10:50:00,0.81046,0.81056,0.81029,0.81051,183000000.0
2008-04-24 10:55:00,0.81061,0.81082,0.81042,0.81061,232000000.0
2008-04-24 11:00:00,0.81074,0.81219,0.81074,0.81219,197600000.0
2008-04-24 11:05:00,0.81207,0.81236,0.81177,0.81227,192400000.0
2008-04-24 11:10:00,0.81226,0.81257,0.81202,0.81208,317000000.0
2008-04-24 11:15:00,0.81208,0.81321,0.81201,0.81321,191600000.0
2008-04-24 11:20:00,0.81331,0.81351,0.81259,0.81265,281400000.0
2008-04-24 11:25:00,0.81252,0.81283,0.8125,0.81271,235800000.0
2008-04-24 11:30:00,0.81274,0.81285,0.81195,0.81203,172000000.0
2008-04-24 11:35:00,0.81185,0.81199,0.81125,0.81172,200000000.0
2008-04-24 11:40:00,0.81182,0.81186,0.81102,0.8112,174000000.0
2008-04-24 11:45:00,0.81129,0.81154,0.81087,0.81154,209200000.0
2008-04-24 11:50:00,0.81152,0.81177,0.81106,0.81134,199400000.0
2008-04-24 11:55:00,0.81168,0.81236,0.81146,0.81225,238000000.0
2008-04-24 12:00:00,0.81216,0.81216,0.81181,0.81199,145000000.0
2008-04-24 12:05:00,0.81202,0.81208,0.81136,0.81163,89800000.0
2008-04-24 12:10:00,0.81166,0.81177,0.8112,0.81137,124800000.0
2008-04-24 12:15:00,0.81143,0.8116,0.81113,0.81118,205200000.0
2008-04-24 12:20:00,0.81119,0.81137,0.81088,0.81099,198800000.0
2008-04-24 12:25:00,0.81128,0.81231,0.81077,0.81077,251000000.0
2008-04-24 12:30:00,0.81159,0.81159,0.81049,0.81156,192800000.0
2008-04-24 12:35:00,0.81143,0.81151,0.81103,0.81126,164800000.0
2008-04-24 12:40:00,0.81126,0.81174,0.81116,0.81142,92800000.0
2008-04-24 12:45:00,0.81148,0.81211,0.81143,0.81143,227400000.0
2008-04-24 12:50:00,0.81151,0.8117,0.81142,0.81159,155000000.0
2008-04-24 12:55:00,0.81151,0.81188,0.81121,0.81121,153800000.0
2008-04-24 13:00:00,0.81161,0.81187,0.81129,0.81174,103200000.0
2008-04-24 13:05:00,0.81166,0.81227,0.81166,0.81197,134000000.0
2008-04-24 13:10:00,0.81197,0.81232,0.81188,0.81222,151400000.0
2008-04-24 13:15:00,0.81215,0.81244,0.81165,0.81241,244200000.0
2008-04-24 13:20:00,0.81246,0.81246,0.81131,0.81131,183200000.0
2008-04-24 13:25:00,0.81129,0.8118,0.81117,0.8118,207800000.0
2008-04-24 13:30:00,0.812,0.81212,0.81164,0.812,108400000.0
2008-04-24 13:35:00,0.81205,0.81223,0.8119,0.81199,137600000.0
2008-04-24 13:40:00,0.81194,0.81254,0.81194,0.81226,185200000.0
2008-04-24 13:45:00,0.81237,0.81249,0.81182,0.81183,115600000.0
2008-04-24 13:50:00,0.81177,0.81186,0.81162,0.8118,149800000.0
2008-04-24 13:55:00,0.8119,0.8119,0.81122,0.81122,171200000.0
2008-04-24 14:00:00,0.81116,0.81125,0.81064,0.81064,130000000.0
2008-04-24 14:05:00,0.8106,0.8106,0.80989,0.81002,157000000.0
2008-04-24 14:10:00,0.80999,0.81059,0.80984,0.81059,122400000.0
2008-04-24 14:15:00,0.81062,0.81099,0.81051,0.81083,141200000.0
2008-04-24 14:20:00,0.811,0.8111,0.81048,0.81083,124600000.0
2008-04-24 14:25:00,0.81072,0.81077,0.81037,0.81062,104400000.0
2008-04-24 14:30:00,0.81054,0.81414,0.81054,0.81369,65000000.0
2008-04-24 14:35:00,0.81395,0.81473,0.81387,0.81446,76000000.0
2008-04-24 14:40:00,0.81442,0.81474,0.81368,0.81474,60800000.0
2008-04-24 14:45:00,0.81485,0.81485,0.81358,0.81399,57600000.0
2008-04-24 14:50:00,0.81406,0.81508,0.81394,0.81472,67400000.0
2008-04-24 14:55:00,0.81452,0.81539,0.81452,0.81518,67600000.0
2008-04-24 15:00:00,0.81514,0.81521,0.81386,0.81469,62400000.0
2008-04-24 15:05:00,0.81485,0.81552,0.81459,0.81499,72400000.0
2008-04-24 15:10:00,0.81522,0.81561,0.81521,0.8155,62400000.0
2008-04-24 15:15:00,0.81538,0.81619,0.81538,0.81572,64200000.0
2008-04-24 15:20:00,0.81548,0.81627,0.81523,0.81616,74000000.0
2008-04-24 15:25:00,0.81617,0.81626,0.81547,0.81556,66600000.0
2008-04-24 15:30:00,0.81532,0.81596,0.81528,0.81555,60200000.0
2008-04-24 15:35:00,0.81551,0.81551,0.81498,0.81507,67600000.0
2008-04-24 15:40:00,0.81498,0.81498,0.81416,0.81464,67600000.0
2008-04-24 15:45:00,0.81463,0.81472,0.81397,0.81416,78400000.0
2008-04-24 15:50:00,0.81414,0.81496,0.81412,0.81476,70400000.0
2008-04-24 15:55:00,0.81501,0.81501,0.81422,0.81492,70800000.0
2008-04-24 16:00:00,0.81404,0.81427,0.8124,0.8124,67200000.0
2008-04-24 16:05:00,0.8124,0.8124,0.8114,0.81149,72400000.0
2008-04-24 16:10:00,0.81172,0.81276,0.81171,0.81276,68800000.0
2008-04-24 16:15:00,0.81299,0.81384,0.81269,0.81316,61800000.0
2008-04-24 16:20:00,0.81301,0.81369,0.81293,0.81331,69200000.0
2008-04-24 16:25:00,0.81303,0.81327,0.81279,0.81303,70400000.0
2008-04-24 16:30:00,0.8131,0.81341,0.81239,0.81277,63200000.0
2008-04-24 16:35:00,0.81263,0.81327,0.81215,0.81278,72400000.0
2008-04-24 16:40:00,0.81262,0.81352,0.81237,0.81316,70400000.0
2008-04-24 16:45:00,0.8129,0.81305,0.81222,0.81305,76800000.0
2008-04-24 16:50:00,0.81283,0.81333,0.81265,0.81333,57600000.0
2008-04-24 16:55:00,0.81319,0.81361,0.81279,0.81324,66000000.0
2008-04-24 17:00:00,0.81288,0.81463,0.81271,0.81463,67200000.0
2008-04-24 17:05:00,0.81465,0.81492,0.81424,0.81441,62800000.0
2008-04-24 17:10:00,0.81464,0.81518,0.81464,0.81518,66000000.0
2008-04-24 17:15:00,0.81531,0.81581,0.81518,0.81532,67600000.0
2008-04-24 17:20:00,0.8154,0.81593,0.81523,0.81587,67200000.0
2008-04-24 17:25:00,0.8159,0.81597,0.81509,0.8152,59200000.0
2008-04-24 17:30:00,0.81525,0.81601,0.81419,0.81453,65000000.0
2008-04-24 17:35:00,0.81477,0.81656,0.81477,0.81647,68800000.0
2008-04-24 17:40:00,0.81643,0.81643,0.81478,0.81567,72800000.0
2008-04-24 17:45:00,0.81575,0.81609,0.81554,0.81575,68800000.0
2008-04-24 17:50:00,0.81587,0.8164,0.81476,0.81481,64400000.0
2008-04-24 17:55:00,0.81472,0.81533,0.8144,0.81511,62400000.0
2008-04-24 18:00:00,0.81499,0.81557,0.81469,0.81532,69600000.0
2008-04-24 18:05:00,0.81548,0.81564,0.81479,0.81481,67600000.0
2008-04-24 18:10:00,0.8149,0.81528,0.81463,0.81489,58000000.0
2008-04-24 18:15:00,0.81515,0.81587,0.81515,0.81587,64400000.0
2008-04-24 18:20:00,0.81618,0.81618,0.81527,0.81549,65600000.0
2008-04-24 18:25:00,0.81553,0.81655,0.81539,0.81648,75200000.0
2008-04-24 18:30:00,0.8165,0.81664,0.81577,0.81605,70400000.0
2008-04-24 18:35:00,0.8161,0.81624,0.81582,0.8161,65600000.0
2008-04-24 18:40:00,0.81621,0.81655,0.81597,0.81615,73000000.0
2008-04-24 18:45:00,0.81615,0.81647,0.81588,0.81591,64000000.0
2008-04-24 18:50:00,0.81584,0.81624,0.81577,0.81595,80400000.0
2008-04-24 18:55:00,0.81614,0.8171,0.81603,0.81603,67600000.0
2008-04-24 19:00:00,0.81584,0.81665,0.81565,0.81595,66600000.0
2008-04-24 19:05:00,0.81575,0.81599,0.8155,0.81581,73600000.0
2008-04-24 19:10:00,0.81573,0.81611,0.81572,0.81572,66600000.0
2008-04-24 19:15:00,0.81579,0.81586,0.81487,0.81579,57600000.0
2008-04-24 19:20:00,0.81575,0.81599,0.81533,0.81535,56000000.0
2008-04-24 19:25:00,0.81536,0.81536,0.81442,0.81529,69200000.0
2008-04-24 19:30:00,0.81527,0.81546,0.81487,0.81491,59200000.0
2008-04-24 19:35:00,0.81481,0.81601,0.81474,0.81597,65600000.0
2008-04-24 19:40:00,0.816,0.81631,0.81586,0.81623,62400000.0
2008-04-24 19:45:00,0.81638,0.81653,0.8159,0.8164,64400000.0
2008-04-24 19:50:00,0.81643,0.81643,0.81595,0.81614,72400000.0
2008-04-24 19:55:00,0.81615,0.81634,0.81577,0.81623,68800000.0
2008-04-24 20:00:00,0.81612,0.81625,0.81581,0.81617,67200000.0
2008-04-24 20:05:00,0.81607,0.81651,0.81588,0.81605,61800000.0
2008-04-24 20:10:00,0.81598,0.81606,0.81582,0.81595,68000000.0
2008-04-24 20:15:00,0.81596,0.81693,0.81592,0.81677,67200000.0
2008-04-24 20:20:00,0.81682,0.81688,0.816,0.8163,65000000.0
2008-04-24 20:25:00,0.81618,0.81624,0.81597,0.81612,64400000.0
2008-04-24 20:30:00,0.81617,0.81624,0.8152,0.81606,71800000.0
2008-04-24 20:35:00,0.81617,0.817,0.81607,0.8169,60200000.0
2008-04-24 20:40:00,0.81689,0.81696,0.81602,0.81653,70800000.0
2008-04-24 20:45:00,0.81636,0.81702,0.81626,0.81696,68800000.0
2008-04-24 20:50:00,0.81692,0.81699,0.81654,0.81683,61200000.0
2008-04-24 20:55:00,0.8169,0.81696,0.81663,0.81673,59200000.0
2008-04-24 21:00:00,0.81618,0.81689,0.81608,0.81613,75600000.0
2008-04-24 21:05:00,0.81605,0.81628,0.81543,0.81543,69200000.0
2008-04-24 21:10:00,0.81587,0.81634,0.8158,0.8158,59600000.0
2008-04-24 21:15:00,0.81635,0.81649,0.81555,0.81626,65600000.0
2008-04-24 21:20:00,0.81614,0.81628,0.81547,0.81589,71600000.0
2008-04-24 21:25:00,0.81585,0.816,0.81527,0.81594,70600000.0
2008-04-24 21:30:00,0.81604,0.81621,0.81523,0.81615,62400000.0
2008-04-24 21:35:00,0.81615,0.81636,0.81567,0.81636,70400000.0
2008-04-24 21:40:00,0.81633,0.81641,0.81588,0.81604,60800000.0
2008-04-24 21:45:00,0.81601,0.81682,0.81592,0.81653,56000000.0
2008-04-24 21:50:00,0.81654,0.81719,0.8165,0.8166,75600000.0
2008-04-24 21:55:00,0.81717,0.81764,0.81694,0.81755,67600000.0
2008-04-24 22:00:00,0.81747,0.81767,0.8168,0.81684,76800000.0
2008-04-24 22:05:00,0.81675,0.81688,0.81606,0.81644,66000000.0
2008-04-24 22:10:00,0.81665,0.81678,0.81575,0.81648,65600000.0
2008-04-24 22:15:00,0.81627,0.81627,0.81593,0.81593,59600000.0
2008-04-24 22:20:00,0.8157,0.81608,0.8157,0.81607,67200000.0
2008-04-24 22:25:00,0.81608,0.81626,0.81542,0.8155,69200000.0
2008-04-24 22:30:00,0.81611,0.81622,0.81593,0.81613,67200000.0
2008-04-24 22:35:00,0.81611,0.81611,0.81529,0.8153,64000000.0
2008-04-24 22:40:00,0.81506,0.81515,0.81452,0.81506,61800000.0
2008-04-24 22:45:00,0.8147,0.81524,0.8147,0.81514,62400000.0
2008-04-24 22:50:00,0.81519,0.81563,0.8149,0.81545,65800000.0
2008-04-24 22:55:00,0.81537,0.8157,0.81501,0.81569,60800000.0
2008-04-24 23:00:00,0.81569,0.81592,0.81527,0.81551,70800000.0
2008-04-24 23:05:00,0.81539,0.81585,0.81424,0.81528,58000000.0
2008-04-24 23:10:00,0.81531,0.81546,0.81485,0.81531,65600000.0
2008-04-24 23:15:00,0.81529,0.81541,0.81498,0.81528,65000000.0
2008-04-24 23:20:00,0.81523,0.81523,0.81452,0.81503,65400000.0
2008-04-24 23:25:00,0.81505,0.81547,0.81489,0.81547,62400000.0
2008-04-24 23:30:00,0.81552,0.81587,0.81532,0.81537,67200000.0
2008-04-24 23:35:00,0.81542,0.81545,0.81509,0.81532,65600000.0
2008-04-24 23:40:00,0.8151,0.81592,0.81507,0.81547,68600000.0
2008-04-24 23:45:00,0.81532,0.81532,0.8138,0.81487,61200000.0
2008-04-24 23:50:00,0.81489,0.81489,0.81399,0.81413,57600000.0
2008-04-24 23:55:00,0.81392,0.81427,0.81382,0.81386,73000000.0
2008-04-25 00:00:00,0.81358,0.81382,0.81338,0.81372,62400000.0
2008-04-25 00:05:00,0.81363,0.81363,0.81327,0.81337,54800000.0
2008-04-25 00:10:00,0.81319,0.81388,0.81297,0.81388,61200000.0
2008-04-25 00:15:00,0.81385,0.81385,0.81319,0.81341,60800000.0
2008-04-25 00:20:00,0.81341,0.81409,0.81289,0.81375,59600000.0
2008-04-25 00:25:00,0.8138,0.81423,0.81361,0.81423,69200000.0
2008-04-25 00:30:00,0.8143,0.81463,0.8143,0.81456,49600000.0
2008-04-25 00:35:00,0.81443,0.81454,0.8141,0.81413,44800000.0
2008-04-25 00:40:00,0.81421,0.81429,0.81412,0.81416,42000000.0
2008-04-25 00:45:00,0.81411,0.81411,0.81345,0.81357,68800000.0
2008-04-25 00:50:00,0.81362,0.81393,0.81357,0.81389,60000000.0
2008-04-25 00:55:00,0.81394,0.81394,0.81331,0.81335,77800000.0
2008-04-25 01:00:00,0.81333,0.81402,0.81333,0.81393,64000000.0
2008-04-25 01:05:00,0.81395,0.81433,0.81356,0.81421,57600000.0
2008-04-25 01:10:00,0.81419,0.81478,0.81392,0.81474,74000000.0
2008-04-25 01:15:00,0.81429,0.81493,0.81429,0.81473,67600000.0
2008-04-25 01:20:00,0.8146,0.81482,0.81421,0.81472,62400000.0
2008-04-25 01:25:00,0.81439,0.81499,0.81422,0.81499,66000000.0
2008-04-25 01:30:00,0.8143,0.815,0.814,0.81497,56000000.0
2008-04-25 01:35:00,0.81465,0.81517,0.81422,0.81504,65600000.0
2008-04-25 01:40:00,0.8147,0.81519,0.81467,0.81517,51600000.0
2008-04-25 01:45:00,0.81474,0.81506,0.81437,0.81501,66600000.0
2008-04-25 01:50:00,0.81495,0.81501,0.81398,0.81404,68800000.0
2008-04-25 01:55:00,0.81396,0.81408,0.81346,0.81346,62800000.0
2008-04-25 02:00:00,0.81348,0.81353,0.81296,0.81317,100800000.0
2008-04-25 02:05:00,0.81326,0.81374,0.81214,0.81354,58600000.0
2008-04-25 02:10:00,0.8136,0.81385,0.81338,0.81353,64000000.0
2008-04-25 02:15:00,0.81334,0.81348,0.81304,0.81345,69600000.0
2008-04-25 02:20:00,0.81352,0.8138,0.81256,0.81366,74000000.0
2008-04-25 02:25:00,0.81341,0.81398,0.81341,0.81389,34000000.0
2008-04-25 02:30:00,0.81338,0.81421,0.81338,0.81419,73600000.0
2008-04-25 02:35:00,0.81417,0.81427,0.81388,0.81389,62400000.0
2008-04-25 02:40:00,0.81383,0.81453,0.8138,0.81453,69800000.0
2008-04-25 02:45:00,0.81455,0.81456,0.8139,0.81395,64000000.0
2008-04-25 02:50:00,0.8139,0.81418,0.81372,0.81404,66000000.0
2008-04-25 02:55:00,0.81396,0.81412,0.81361,0.81412,68800000.0
2008-04-25 03:00:00,0.81402,0.81421,0.81327,0.814,54800000.0
2008-04-25 03:05:00,0.81405,0.8142,0.81391,0.81409,58000000.0
2008-04-25 03:10:00,0.81411,0.81437,0.81351,0.81387,68800000.0
2008-04-25 03:15:00,0.81395,0.81481,0.81382,0.81463,70800000.0
2008-04-25 03:20:00,0.81448,0.81463,0.81413,0.81452,56400000.0
2008-04-25 03:25:00,0.81433,0.8148,0.81433,0.81459,81000000.0
2008-04-25 03:30:00,0.81478,0.81495,0.81463,0.81465,65000000.0
2008-04-25 03:35:00,0.81479,0.81502,0.81462,0.81502,58000000.0
2008-04-25 03:40:00,0.81522,0.81529,0.81447,0.81456,76800000.0
2008-04-25 03:45:00,0.81467,0.81509,0.81461,0.81496,64000000.0
2008-04-25 03:50:00,0.8149,0.81521,0.81449,0.81507,60800000.0
2008-04-25 03:55:00,0.81473,0.81498,0.81471,0.81491,72000000.0
2008-04-25 04:00:00,0.81498,0.8152,0.8142,0.81512,84000000.0
2008-04-25 04:05:00,0.81514,0.81529,0.81466,0.81491,68800000.0
2008-04-25 04:10:00,0.81492,0.81516,0.81458,0.81504,54400000.0
2008-04-25 04:15:00,0.81507,0.81519,0.81404,0.81503,50000000.0
2008-04-25 04:20:00,0.81503,0.81507,0.81488,0.81501,43200000.0
2008-04-25 04:25:00,0.81483,0.81504,0.81384,0.81491,85200000.0
2008-04-25 04:30:00,0.81512,0.81519,0.81491,0.81498,51200000.0
2008-04-25 04:35:00,0.81499,0.81514,0.81416,0.81512,55400000.0
2008-04-25 04:40:00,0.81508,0.81514,0.81425,0.8147,73600000.0
2008-04-25 04:45:00,0.8146,0.81484,0.81456,0.81459,64000000.0
2008-04-25 04:50:00,0.81441,0.81464,0.81441,0.8146,61200000.0
2008-04-25 04:55:00,0.8146,0.81494,0.81453,0.81489,87200000.0
2008-04-25 05:00:00,0.81505,0.81513,0.81457,0.81478,71400000.0
2008-04-25 05:05:00,0.81494,0.81498,0.81453,0.81475,60200000.0
2008-04-25 05:10:00,0.81476,0.81482,0.81418,0.81452,75200000.0
2008-04-25 05:15:00,0.81431,0.81472,0.8139,0.81472,65600000.0
2008-04-25 05:20:00,0.81472,0.81473,0.81376,0.8139,88000000.0
2008-04-25 05:25:00,0.81416,0.81475,0.81416,0.81475,77800000.0
2008-04-25 05:30:00,0.81473,0.81498,0.8146,0.81474,84800000.0
2008-04-25 05:35:00,0.81479,0.8151,0.8141,0.8151,49600000.0
2008-04-25 05:40:00,0.81506,0.81506,0.81435,0.81435,62400000.0
2008-04-25 05:45:00,0.81454,0.81471,0.81416,0.81462,80400000.0
2008-04-25 05:50:00,0.81485,0.81493,0.8139,0.81485,104400000.0
2008-04-25 05:55:00,0.81476,0.81479,0.81441,0.81441,79800000.0
2008-04-25 06:00:00,0.81441,0.81452,0.81357,0.8136,120000000.0
2008-04-25 06:05:00,0.81359,0.81409,0.81346,0.81403,58000000.0
2008-04-25 06:10:00,0.81399,0.81399,0.81324,0.8135,65600000.0
2008-04-25 06:15:00,0.81348,0.81402,0.8134,0.81398,73000000.0
2008-04-25 06:20:00,0.8139,0.8144,0.81362,0.81371,70000000.0
2008-04-25 06:25:00,0.81367,0.81382,0.81301,0.81372,72400000.0
2008-04-25 06:30:00,0.81366,0.81426,0.81352,0.81423,60800000.0
2008-04-25 06:35:00,0.81433,0.81495,0.81423,0.81453,62800000.0
2008-04-25 06:40:00,0.81457,0.81461,0.81393,0.81405,47800000.0
2008-04-25 06:45:00,0.81404,0.81414,0.81368,0.81404,67600000.0
2008-04-25 06:50:00,0.81424,0.81468,0.81351,0.81367,73600000.0
2008-04-25 06:55:00,0.81358,0.81374,0.81336,0.81344,64000000.0
2008-04-25 07:00:00,0.81337,0.8136,0.81285,0.81326,78200000.0
2008-04-25 07:05:00,0.81309,0.81333,0.81285,0.81293,64000000.0
2008-04-25 07:10:00,0.81288,0.813,0.81212,0.81237,74200000.0
2008-04-25 07:15:00,0.8125,0.8125,0.81202,0.81227,67200000.0
2008-04-25 07:20:00,0.81231,0.81254,0.81196,0.81248,58600000.0
2008-04-25 07:25:00,0.8126,0.81273,0.81252,0.81271,57000000.0
2008-04-25 07:30:00,0.8126,0.81282,0.81254,0.81268,72800000.0
2008-04-25 07:35:00,0.81271,0.81343,0.81249,0.8133,78400000.0
2008-04-25 07:40:00,0.813,0.81387,0.813,0.81354,74000000.0
2008-04-25 07:45:00,0.81349,0.81387,0.81335,0.81352,85800000.0
2008-04-25 07:50:00,0.81359,0.81388,0.81309,0.81356,78400000.0
2008-04-25 07:55:00,0.81369,0.81404,0.81282,0.81385,74400000.0
2008-04-25 08:00:00,0.81386,0.81407,0.81299,0.81398,60800000.0
2008-04-25 08:05:00,0.81404,0.81426,0.81404,0.81415,75400000.0
2008-04-25 08:10:00,0.81409,0.81448,0.81392,0.81392,94400000.0
2008-04-25 08:15:00,0.81399,0.81399,0.81349,0.81383,92800000.0
2008-04-25 08:20:00,0.81405,0.8141,0.81342,0.81397,108200000.0
2008-04-25 08:25:00,0.81396,0.81406,0.81325,0.81386,85800000.0
2008-04-25 08:30:00,0.81373,0.81379,0.81338,0.81371,181800000.0
2008-04-25 08:35:00,0.81364,0.81415,0.81364,0.81404,117200000.0
2008-04-25 08:40:00,0.81435,0.81449,0.81399,0.81446,82600000.0
2008-04-25 08:45:00,0.81447,0.81472,0.81419,0.81443,123200000.0
2008-04-25 08:50:00,0.81421,0.8143,0.81362,0.81374,253400000.0
2008-04-25 08:55:00,0.81348,0.81362,0.81246,0.81255,133800000.0
2008-04-25 09:00:00,0.81249,0.81256,0.81166,0.81247,145600000.0
2008-04-25 09:05:00,0.81235,0.81235,0.81098,0.81156,145600000.0
2008-04-25 09:10:00,0.81183,0.81189,0.80993,0.81089,136800000.0
2008-04-25 09:15:00,0.81096,0.81116,0.81038,0.81116,178000000.0
2008-04-25 09:20:00,0.81142,0.81242,0.81142,0.81163,176000000.0
2008-04-25 09:25:00,0.81139,0.81207,0.81109,0.81162,208800000.0
2008-04-25 09:30:00,0.8117,0.81204,0.81135,0.81191,145000000.0
2008-04-25 09:35:00,0.81202,0.81203,0.81156,0.8116,233600000.0
2008-04-25 09:40:00,0.8116,0.81201,0.81144,0.81175,226600000.0
2008-04-25 09:45:00,0.81174,0.81293,0.81168,0.8129,131400000.0
2008-04-25 09:50:00,0.81308,0.81359,0.81288,0.81294,319400000.0
2008-04-25 09:55:00,0.81287,0.81295,0.81207,0.8124,235200000.0
2008-04-25 10:00:00,0.81208,0.81255,0.81145,0.81191,266600000.0
2008-04-25 10:05:00,0.81188,0.8124,0.81165,0.81217,261200000.0
2008-04-25 10:10:00,0.81226,0.8123,0.81027,0.81133,305000000.0
2008-04-25 10:15:00,0.8112,0.81179,0.81113,0.81155,229000000.0
2008-04-25 10:20:00,0.81168,0.81195,0.81081,0.81093,205200000.0
2008-04-25 10:25:00,0.81116,0.81257,0.81116,0.81239,370000000.0
2008-04-25 10:30:00,0.81217,0.81222,0.811,0.81222,200600000.0
2008-04-25 10:35:00,0.81233,0.81253,0.81189,0.81237,122600000.0
2008-04-25 10:40:00,0.8122,0.81239,0.81188,0.81217,104800000.0
2008-04-25 10:45:00,0.81205,0.81261,0.81201,0.81259,146000000.0
2008-04-25 10:50:00,0.81255,0.81321,0.81226,0.81299,183600000.0
2008-04-25 10:55:00,0.81297,0.81297,0.81229,0.81229,231200000.0
2008-04-25 11:00:00,0.81183,0.81226,0.81175,0.81217,196800000.0
2008-04-25 11:05:00,0.81225,0.81253,0.8115,0.81159,192400000.0
2008-04-25 11:10:00,0.81166,0.8123,0.81158,0.81215,317000000.0
2008-04-25 11:15:00,0.81199,0.81255,0.81191,0.81243,191800000.0
2008-04-25 11:20:00,0.81267,0.81279,0.81203,0.81235,279800000.0
2008-04-25 11:25:00,0.81202,0.81278,0.81181,0.81256,235600000.0
2008-04-25 11:30:00,0.81249,0.81335,0.81249,0.81284,172800000.0
2008-04-25 11:35:00,0.81268,0.81285,0.81178,0.81208,200400000.0
2008-04-25 11:40:00,0.81229,0.81254,0.81194,0.81251,172000000.0
2008-04-25 11:45:00,0.81269,0.8129,0.81235,0.81235,208000000.0
2008-04-25 11:50:00,0.81224,0.81229,0.81144,0.81144,200200000.0
2008-04-25 11:55:00,0.81116,0.81149,0.81078,0.81131,237800000.0
2008-04-25 12:00:00,0.81123,0.81193,0.81119,0.8119,145000000.0
2008-04-25 12:05:00,0.81212,0.81259,0.81204,0.81253,90400000.0
2008-04-25 12:10:00,0.81243,0.81302,0.8123,0.81288,124800000.0
2008-04-25 12:15:00,0.81288,0.81315,0.81263,0.81263,206800000.0
2008-04-25 12:20:00,0.81256,0.81266,0.81146,0.81212,199600000.0
2008-04-25 12:25:00,0.81181,0.81289,0.81146,0.81146,250600000.0
2008-04-25 12:30:00,0.81221,0.81221,0.81104,0.81195,193600000.0
2008-04-25 12:35:00,0.81194,0.81225,0.81161,0.81222,166400000.0
2008-04-25 12:40:00,0.81231,0.81256,0.81163,0.81177,92800000.0
2008-04-25 12:45:00,0.81236,0.81331,0.81236,0.81268,226000000.0
2008-04-25 12:50:00,0.81287,0.81296,0.81214,0.81237,155200000.0
2008-04-25 12:55:00,0.81269,0.81281,0.81223,0.81243,152400000.0
2008-04-25 13:00:00,0.8124,0.8124,0.8115,0.81172,102400000.0
2008-04-25 13:05:00,0.81159,0.81208,0.81136,0.81168,132800000.0
2008-04-25 13:10:00,0.81173,0.81193,0.81136,0.81193,152000000.0
2008-04-25 13:15:00,0.81182,0.81182,0.81095,0.8111,245400000.0
2008-04-25 13:20:00,0.81107,0.81107,0.8106,0.811,182400000.0
2008-04-25 13:25:00,0.81114,0.81122,0.81077,0.81085,209200000.0
2008-04-25 13:30:00,0.81084,0.81102,0.81033,0.81033,107200000.0
2008-04-25 13:35:00,0.81045,0.81144,0.81041,0.81134,138400000.0
2008-04-25 13:40:00,0.81125,0.81129,0.80921,0.80921,185800000.0
2008-04-25 13:45:00,0.80901,0.80934,0.8083,0.8083,115600000.0
2008-04-25 13:50:00,0.80866,0.80947,0.80866,0.80947,150800000.0
2008-04-25 13:55:00,0.80959,0.81027,0.80959,0.8099,170600000.0
2008-04-25 14:00:00,0.80982,0.80982,0.8092,0.80925,129000000.0
2008-04-25 14:05:00,0.80932,0.80944,0.80892,0.80906,157000000.0
2008-04-25 14:10:00,0.80925,0.80926,0.80891,0.80899,121800000.0
2008-04-25 14:15:00,0.80882,0.80958,0.80882,0.80888,141200000.0
2008-04-25 14:20:00,0.80858,0.8087,0.80805,0.80845,125200000.0
2008-04-25 14:25:00,0.80837,0.80932,0.80837,0.80904,104800000.0
2008-04-25 14:30:00,0.80895,0.80969,0.80884,0.80969,65600000.0
2008-04-25 14:35:00,0.80978,0.8105,0.80978,0.81048,75600000.0
2008-04-25 14:40:00,0.81039,0.81039,0.80955,0.80955,62000000.0
2008-04-25 14:45:00,0.80961,0.80969,0.80913,0.80913,57600000.0
2008-04-25 14:50:00,0.80917,0.8093,0.80893,0.80923,68400000.0
2008-04-25 14:55:00,0.80912,0.80917,0.80847,0.80915,67200000.0
2008-04-25 15:00:00,0.8087,0.8087,0.80743,0.80834,62800000.0
2008-04-25 15:05:00,0.80838,0.8087,0.80801,0.80857,71400000.0
2008-04-25 15:10:00,0.80857,0.80926,0.80857,0.8092,62400000.0
2008-04-25 15:15:00,0.80893,0.80939,0.80882,0.80933,64000000.0
2008-04-25 15:20:00,0.80941,0.80975,0.80907,0.80974,74000000.0
2008-04-25 15:25:00,0.80973,0.81022,0.80938,0.80997,67200000.0
2008-04-25 15:30:00,0.80983,0.81,0.80912,0.80922,61200000.0
2008-04-25 15:35:00,0.80917,0.80917,0.80806,0.80819,67600000.0
2008-04-25 15:40:00,0.80818,0.80826,0.80782,0.80788,66600000.0
2008-04-25 15:45:00,0.80807,0.80827,0.80769,0.80796,77800000.0
2008-04-25 15:50:00,0.80798,0.80809,0.80751,0.80751,69800000.0
2008-04-25 15:55:00,0.80771,0.808,0.80704,0.808,70400000.0
2008-04-25 16:00:00,0.80791,0.80817,0.80719,0.80719,67200000.0
2008-04-25 16:05:00,0.80742,0.80786,0.80726,0.80786,72400000.0
2008-04-25 16:10:00,0.80771,0.80804,0.80752,0.80804,69200000.0
2008-04-25 16:15:00,0.80816,0.80835,0.80654,0.80824,62400000.0
2008-04-25 16:20:00,0.80816,0.80828,0.80747,0.8079,69200000.0
2008-04-25 16:25:00,0.80802,0.80814,0.80786,0.80813,70400000.0
2008-04-25 16:30:00,0.80837,0.80867,0.80766,0.80774,62400000.0
2008-04-25 16:35:00,0.80768,0.80772,0.80644,0.80644,72000000.0
2008-04-25 16:40:00,0.8066,0.80706,0.80642,0.80706,70400000.0
2008-04-25 16:45:00,0.8073,0.80737,0.80632,0.80706,77200000.0
2008-04-25 16:50:00,0.80729,0.80786,0.80729,0.80749,57600000.0
2008-04-25 16:55:00,0.80746,0.80885,0.80717,0.80885,65600000.0
2008-04-25 17:00:00,0.80879,0.80895,0.80809,0.8082,67200000.0
2008-04-25 17:05:00,0.80794,0.8083,0.8075,0.80755,62400000.0
2008-04-25 17:10:00,0.8076,0.80796,0.80665,0.80719,66400000.0
2008-04-25 17:15:00,0.80707,0.80715,0.80678,0.80686,67600000.0
2008-04-25 17:20:00,0.80687,0.80718,0.80636,0.80718,66600000.0
2008-04-25 17:25:00,0.80718,0.80718,0.80663,0.80679,59200000.0
2008-04-25 17:30:00,0.80681,0.80681,0.8063,0.80673,66000000.0
2008-04-25 17:35:00,0.80682,0.80695,0.80647,0.80688,68800000.0
2008-04-25 17:40:00,0.80704,0.80843,0.80683,0.80835,71400000.0
2008-04-25 17:45:00,0.80842,0.80887,0.80827,0.80848,68800000.0
2008-04-25 17:50:00,0.80843,0.80843,0.80727,0.80765,64800000.0
2008-04-25 17:55:00,0.8078,0.80811,0.80744,0.808,62200000.0
2008-04-25 18:00:00,0.80802,0.80887,0.80771,0.80817,68800000.0
2008-04-25 18:05:00,0.80794,0.80871,0.80794,0.80808,67200000.0
2008-04-25 18:10:00,0.80797,0.8088,0.80783,0.80853,57400000.0
2008-04-25 18:15:00,0.80867,0.80902,0.80817,0.8082,64400000.0
2008-04-25 18:20:00,0.80809,0.80821,0.80756,0.80811,65600000.0
2008-04-25 18:25:00,0.80803,0.80803,0.80664,0.80767,75200000.0
2008-04-25 18:30:00,0.8078,0.80823,0.80698,0.80707,70800000.0
2008-04-25 18:35:00,0.80695,0.80734,0.80654,0.80734,67200000.0
2008-04-25 18:40:00,0.80728,0.80757,0.80691,0.80744,73600000.0
2008-04-25 18:45:00,0.80749,0.8086,0.80743,0.80856,64200000.0
2008-04-25 18:50:00,0.80855,0.80905,0.80844,0.80886,80000000.0
2008-04-25 18:55:00,0.80888,0.80891,0.80837,0.80887,66600000.0
2008-04-25 19:00:00,0.80877,0.809,0.8084,0.8086,67600000.0
2008-04-25 19:05:00,0.80853,0.80888,0.80801,0.80885,73600000.0
2008-04-25 19:10:00,0.80855,0.80946,0.80851,0.80894,67200000.0
2008-04-25 19:15:00,0.80886,0.80886,0.80764,0.80844,57600000.0
2008-04-25 19:20:00,0.80833,0.80884,0.80833,0.80861,56000000.0
2008-04-25 19:25:00,0.8087,0.80931,0.80868,0.80897,68800000.0
2008-04-25 19:30:00,0.809,0.8091,0.80836,0.8086,62800000.0
2008-04-25 19:35:00,0.80868,0.80888,0.80859,0.80888,65600000.0
2008-04-25 19:40:00,0.80897,0.80946,0.80888,0.80918,62800000.0
2008-04-25 19:45:00,0.8092,0.80928,0.80869,0.80889,64400000.0
2008-04-25 19:50:00,0.80887,0.80891,0.80834,0.80877,73600000.0
2008-04-25 19:55:00,0.8089,0.80922,0.80878,0.80917,69200000.0
2008-04-25 20:00:00,0.80923,0.80923,0.80823,0.80884,67200000.0
2008-04-25 20:05:00,0.80868,0.80887,0.80843,0.80845,63200000.0
2008-04-25 20:10:00,0.80858,0.80869,0.80752,0.80775,67600000.0
2008-04-25 20:15:00,0.80781,0.80806,0.80727,0.8075,67200000.0
2008-04-25 20:20:00,0.80744,0.80783,0.80744,0.80781,66000000.0
2008-04-25 20:25:00,0.80776,0.80803,0.80769,0.80797,64000000.0
2008-04-25 20:30:00,0.80825,0.80861,0.80739,0.80837,72800000.0
2008-04-25 20:35:00,0.80834,0.80834,0.80779,0.80788,61200000.0
2008-04-25 20:40:00,0.80789,0.80855,0.80782,0.80855,70400000.0
2008-04-25 20:45:00,0.80865,0.80878,0.80806,0.80845,68200000.0
2008-04-25 20:50:00,0.80843,0.80855,0.80798,0.80822,60800000.0
2008-04-25 20:55:00,0.80828,0.80881,0.80828,0.80857,59200000.0
2008-04-25 21:00:00,0.80853,0.80885,0.80815,0.80885,75600000.0
2008-04-25 21:05:00,0.80889,0.8092,0.80889,0.8091,68600000.0
2008-04-25 21:10:00,0.80897,0.80934,0.80856,0.80856,58600000.0
2008-04-25 21:15:00,0.80865,0.80895,0.8085,0.80895,62200000.0
2008-04-25 21:20:00,0.80892,0.80925,0.80879,0.80914,70400000.0
2008-04-25 21:25:00,0.8092,0.80925,0.80827,0.80905,70800000.0
2008-04-25 21:30:00,0.80903,0.80946,0.80847,0.80944,62200000.0
2008-04-25 21:35:00,0.80939,0.80939,0.80842,0.80858,69800000.0
2008-04-25 21:40:00,0.80851,0.80855,0.80766,0.80772,60800000.0
2008-04-25 21:45:00,0.8077,0.80812,0.80753,0.8076,59200000.0
2008-04-25 21:50:00,0.80802,0.80891,0.80788,0.80877,76000000.0
2008-04-25 21:55:00,0.80884,0.80897,0.80847,0.80886,67200000.0
2008-04-25 22:00:00,0.80879,0.80931,0.80846,0.80931,74600000.0
2008-04-25 22:05:00,0.80921,0.80956,0.80917,0.80922,65600000.0
2008-04-25 22:10:00,0.80916,0.80929,0.80825,0.80892,65600000.0
2008-04-25 22:15:00,0.80895,0.80911,0.80826,0.80839,59200000.0
2008-04-25 22:20:00,0.80869,0.80918,0.80869,0.80918,67200000.0
2008-04-25 22:25:00,0.80938,0.80955,0.80847,0.80937,69200000.0
2008-04-25 22:30:00,0.80911,0.80922,0.80884,0.80884,67200000.0
2008-04-25 22:35:00,0.80885,0.80906,0.80841,0.80871,64000000.0
2008-04-25 22:40:00,0.80873,0.80912,0.8085,0.80892,62400000.0
2008-04-25 22:45:00,0.80908,0.80929,0.8087,0.80923,62600000.0
2008-04-25 22:50:00,0.80921,0.80937,0.80773,0.80778,65000000.0
2008-04-25 22:55:00,0.80794,0.80811,0.80734,0.80768,60800000.0
2008-04-27 23:00:00,0.80923,0.8099,0.8078,0.80857,71600000.0
2008-04-27 23:05:00,0.80837,0.80995,0.80771,0.80995,35600000.0
2008-04-27 23:10:00,0.80864,0.80978,0.80839,0.80851,68800000.0
2008-04-27 23:15:00,0.80842,0.80971,0.80828,0.80915,65400000.0
2008-04-27 23:20:00,0.8092,0.80937,0.80844,0.80883,35200000.0
2008-04-27 23:25:00,0.80866,0.80898,0.80866,0.80889,33600000.0
2008-04-27 23:30:00,0.80865,0.809,0.80865,0.809,67600000.0
2008-04-27 23:35:00,0.80882,0.80966,0.8088,0.80958,65600000.0
2008-04-27 23:40:00,0.8096,0.80981,0.8094,0.8096,69200000.0
2008-04-27 23:45:00,0.80929,0.80996,0.80849,0.80996,60800000.0
2008-04-27 23:50:00,0.80991,0.80991,0.80922,0.8093,57600000.0
2008-04-27 23:55:00,0.8095,0.80976,0.80933,0.80966,73600000.0
2008-04-28 00:00:00,0.80944,0.81036,0.80937,0.81036,62800000.0
2008-04-28 00:05:00,0.81028,0.81039,0.8099,0.81039,55200000.0
2008-04-28 00:10:00,0.80994,0.81036,0.80994,0.81018,12800000.0
2008-04-28 00:15:00,0.81046,0.81048,0.80996,0.81018,26000000.0
2008-04-28 00:20:00,0.81042,0.81042,0.80968,0.81008,49400000.0
2008-04-28 00:25:00,0.81032,0.8104,0.80975,0.81007,57600000.0
2008-04-28 00:30:00,0.8097,0.81043,0.80962,0.81043,46400000.0
2008-04-28 00:35:00,0.81019,0.81039,0.80972,0.80972,57400000.0
2008-04-28 00:40:00,0.80987,0.81009,0.80962,0.81003,64400000.0
2008-04-28 00:45:00,0.81016,0.81029,0.81004,0.81004,68200000.0
2008-04-28 00:50:00,0.81016,0.81047,0.81005,0.81021,59600000.0
2008-04-28 00:55:00,0.81054,0.81055,0.81014,0.8105,78800000.0
2008-04-28 01:00:00,0.81031,0.81074,0.81012,0.81021,64400000.0
2008-04-28 01:05:00,0.81027,0.81103,0.81022,0.81076,57600000.0
2008-04-28 01:10:00,0.81079,0.81099,0.8101,0.81079,62800000.0
2008-04-28 01:15:00,0.8108,0.81112,0.81058,0.81076,54800000.0
2008-04-28 01:20:00,0.81082,0.81095,0.81076,0.81082,52600000.0
2008-04-28 01:25:00,0.81081,0.81118,0.81081,0.81106,65600000.0
2008-04-28 01:30:00,0.81101,0.81127,0.8103,0.81124,49600000.0
2008-04-28 01:35:00,0.81146,0.81195,0.81129,0.81191,66000000.0
2008-04-28 01:40:00,0.81189,0.81198,0.81143,0.81198,68800000.0
2008-04-28 01:45:00,0.81215,0.81215,0.81142,0.81168,67600000.0
2008-04-28 01:50:00,0.81154,0.8116,0.81113,0.81118,68800000.0
2008-04-28 01:55:00,0.81105,0.81135,0.81044,0.81124,68800000.0
2008-04-28 02:00:00,0.81127,0.81128,0.81043,0.8107,62400000.0
2008-04-28 02:05:00,0.81061,0.81123,0.8103,0.81104,68800000.0
2008-04-28 02:10:00,0.81094,0.81094,0.81015,0.81089,67200000.0
2008-04-28 02:15:00,0.81095,0.8111,0.81085,0.81099,62400000.0
2008-04-28 02:20:00,0.81085,0.811,0.80984,0.81074,66000000.0
2008-04-28 02:25:00,0.81074,0.81083,0.80984,0.81081,49600000.0
2008-04-28 02:30:00,0.81081,0.81081,0.81041,0.81053,66000000.0
2008-04-28 02:35:00,0.81016,0.81057,0.80984,0.80996,52200000.0
2008-04-28 02:40:00,0.81052,0.81101,0.81047,0.81084,67600000.0
2008-04-28 02:45:00,0.811,0.81109,0.81027,0.81096,72400000.0
2008-04-28 02:50:00,0.81094,0.811,0.81033,0.81081,58400000.0
2008-04-28 02:55:00,0.81081,0.81091,0.81007,0.81089,64000000.0
2008-04-28 03:00:00,0.81095,0.81099,0.81063,0.81088,78800000.0
2008-04-28 03:05:00,0.81078,0.81083,0.81044,0.81049,59200000.0
2008-04-28 03:10:00,0.81043,0.81068,0.80998,0.81001,68800000.0
2008-04-28 03:15:00,0.81049,0.81072,0.81012,0.81012,55200000.0
2008-04-28 03:20:00,0.8106,0.81115,0.8106,0.811,58000000.0
2008-04-28 03:25:00,0.81104,0.81138,0.81079,0.81094,49600000.0
2008-04-28 03:30:00,0.81096,0.81097,0.81049,0.81084,68800000.0
2008-04-28 03:35:00,0.81058,0.81107,0.81029,0.8107,53200000.0
2008-04-28 03:40:00,0.81116,0.81168,0.81116,0.81165,58000000.0
2008-04-28 03:45:00,0.81159,0.81178,0.81139,0.81163,60800000.0
2008-04-28 03:50:00,0.81174,0.81189,0.81105,0.81155,54800000.0
2008-04-28 03:55:00,0.81148,0.81148,0.81082,0.81122,62400000.0
2008-04-28 04:00:00,0.81113,0.81122,0.81083,0.81096,74000000.0
2008-04-28 04:05:00,0.81095,0.81095,0.81046,0.81048,58400000.0
2008-04-28 04:10:00,0.8108,0.81088,0.80922,0.81053,60800000.0
2008-04-28 04:15:00,0.81036,0.81085,0.81036,0.81048,68200000.0
2008-04-28 04:20:00,0.81047,0.81065,0.81024,0.81024,65000000.0
2008-04-28 04:25:00,0.80994,0.81029,0.80979,0.81012,67200000.0
2008-04-28 04:30:00,0.80957,0.81018,0.80957,0.81,62400000.0
2008-04-28 04:35:00,0.80997,0.81018,0.80934,0.81003,65600000.0
2008-04-28 04:40:00,0.80999,0.81021,0.80953,0.81021,65000000.0
2008-04-28 04:45:00,0.81023,0.81023,0.80968,0.81003,62800000.0
2008-04-28 04:50:00,0.81007,0.81055,0.80918,0.81004,57600000.0
2008-04-28 04:55:00,0.81007,0.81024,0.80954,0.81004,70200000.0
2008-04-28 05:00:00,0.81013,0.81014,0.80941,0.81005,60800000.0
2008-04-28 05:05:00,0.81,0.81007,0.80922,0.8097,65600000.0
2008-04-28 05:10:00,0.80966,0.80975,0.80892,0.80971,62400000.0
2008-04-28 05:15:00,0.80971,0.80983,0.80959,0.80978,62800000.0
2008-04-28 05:20:00,0.80976,0.81055,0.80975,0.81009,64000000.0
2008-04-28 05:25:00,0.81005,0.81105,0.80993,0.81105,67200000.0
2008-04-28 05:30:00,0.81074,0.81086,0.81006,0.81082,68800000.0
2008-04-28 05:35:00,0.81078,0.81078,0.80969,0.80982,67200000.0
2008-04-28 05:40:00,0.81012,0.81065,0.81002,0.81031,59200000.0
2008-04-28 05:45:00,0.81035,0.81045,0.80907,0.81015,65600000.0
2008-04-28 05:50:00,0.81027,0.81055,0.80989,0.81004,65600000.0
2008-04-28 05:55:00,0.81053,0.81062,0.81028,0.81043,72800000.0
2008-04-28 06:00:00,0.81043,0.81068,0.80971,0.80997,66600000.0
2008-04-28 06:05:00,0.80993,0.81065,0.80968,0.8105,75200000.0
2008-04-28 06:10:00,0.81059,0.81072,0.80999,0.81061,56000000.0
2008-04-28 06:15:00,0.81059,0.81081,0.81055,0.81079,60800000.0
2008-04-28 06:20:00,0.81081,0.81081,0.81029,0.81038,70800000.0
2008-04-28 06:25:00,0.81037,0.81043,0.80938,0.81035,62400000.0
2008-04-28 06:30:00,0.80995,0.81048,0.80986,0.8103,69800000.0
2008-04-28 06:35:00,0.81036,0.81038,0.80999,0.81018,70200000.0
2008-04-28 06:40:00,0.81027,0.81032,0.80937,0.80937,61800000.0
2008-04-28 06:45:00,0.80979,0.8099,0.80927,0.80967,59200000.0
2008-04-28 06:50:00,0.80947,0.80994,0.80934,0.80989,69200000.0
2008-04-28 06:55:00,0.80996,0.80999,0.80957,0.80971,74600000.0
2008-04-28 07:00:00,0.80977,0.8104,0.80938,0.81032,60000000.0
2008-04-28 07:05:00,0.81034,0.8104,0.80989,0.81033,60800000.0
2008-04-28 07:10:00,0.81036,0.81036,0.8097,0.8097,68800000.0
2008-04-28 07:15:00,0.80978,0.81087,0.80978,0.81085,70400000.0
2008-04-28 07:20:00,0.81069,0.8108,0.81032,0.81032,60800000.0
2008-04-28 07:25:00,0.81026,0.81032,0.80926,0.81005,72000000.0
2008-04-28 07:30:00,0.80998,0.81012,0.80945,0.81007,63800000.0
2008-04-28 07:35:00,0.80996,0.81005,0.80935,0.80983,65600000.0
2008-04-28 07:40:00,0.80992,0.81019,0.80951,0.80968,67200000.0
2008-04-28 07:45:00,0.80965,0.81004,0.8096,0.81004,67200000.0
2008-04-28 07:50:00,0.81004,0.81038,0.8097,0.81025,61800000.0
2008-04-28 07:55:00,0.81055,0.81065,0.81027,0.8104,66600000.0
2008-04-28 08:00:00,0.81049,0.81072,0.81,0.81018,68800000.0
2008-04-28 08:05:00,0.81013,0.81052,0.81,0.81048,73600000.0
2008-04-28 08:10:00,0.81037,0.81037,0.8094,0.80991,64000000.0
2008-04-28 08:15:00,0.80989,0.8107,0.80968,0.8105,62400000.0
2008-04-28 08:20:00,0.81062,0.81099,0.81048,0.81077,65600000.0
2008-04-28 08:25:00,0.81042,0.81106,0.81016,0.81102,59600000.0
2008-04-28 08:30:00,0.81125,0.81151,0.81076,0.81122,68800000.0
2008-04-28 08:35:00,0.8115,0.81154,0.81115,0.81142,56000000.0
2008-04-28 08:40:00,0.81132,0.81168,0.81045,0.81156,58000000.0
2008-04-28 08:45:00,0.81137,0.81173,0.81081,0.81147,67200000.0
2008-04-28 08:50:00,0.81152,0.81171,0.8111,0.81127,73600000.0
2008-04-28 08:55:00,0.81104,0.81169,0.81104,0.81139,67200000.0
2008-04-28 09:00:00,0.81147,0.812,0.81119,0.81155,67600000.0
2008-04-28 09:05:00,0.81144,0.81199,0.81124,0.81191,80400000.0
2008-04-28 09:10:00,0.81209,0.81261,0.81183,0.81185,64400000.0
2008-04-28 09:15:00,0.8116,0.81205,0.81146,0.8118,73600000.0
2008-04-28 09:20:00,0.81168,0.81169,0.81076,0.81086,61200000.0
2008-04-28 09:25:00,0.81107,0.8113,0.81062,0.81125,71600000.0
2008-04-28 09:30:00,0.81146,0.81196,0.81046,0.81162,75000000.0
2008-04-28 09:35:00,0.81161,0.8121,0.81155,0.81193,65000000.0
2008-04-28 09:40:00,0.81192,0.81207,0.81103,0.81103,64400000.0
2008-04-28 09:45:00,0.81086,0.81097,0.81004,0.81066,57600000.0
2008-04-28 09:50:00,0.81098,0.81129,0.8105,0.8108,67200000.0
2008-04-28 09:55:00,0.81083,0.81115,0.81041,0.8107,68800000.0
2008-04-28 10:00:00,0.81092,0.81092,0.81004,0.81036,62400000.0
2008-04-28 10:05:00,0.81036,0.81089,0.81019,0.81067,64000000.0
2008-04-28 10:10:00,0.81054,0.81069,0.81038,0.81069,68600000.0
2008-04-28 10:15:00,0.81059,0.81098,0.80993,0.81096,72000000.0
2008-04-28 10:20:00,0.81093,0.81165,0.81085,0.81165,69000000.0
2008-04-28 10:25:00,0.81177,0.81177,0.81089,0.8112,65600000.0
2008-04-28 10:30:00,0.81117,0.8113,0.81092,0.81128,59600000.0
2008-04-28 10:35:00,0.81128,0.81177,0.81099,0.81162,67200000.0
2008-04-28 10:40:00,0.81176,0.81275,0.81176,0.81271,67000000.0
2008-04-28 10:45:00,0.8125,0.81258,0.81189,0.81197,65600000.0
2008-04-28 10:50:00,0.81181,0.81184,0.81132,0.81184,62200000.0
2008-04-28 10:55:00,0.8119,0.81192,0.81128,0.81133,67000000.0
2008-04-28 11:00:00,0.81132,0.81171,0.81118,0.81136,66000000.0
2008-04-28 11:05:00,0.8112,0.8115,0.81115,0.81134,57600000.0
2008-04-28 11:10:00,0.81132,0.81149,0.81081,0.811,76800000.0
2008-04-28 11:15:00,0.81093,0.81141,0.81089,0.81132,70400000.0
2008-04-28 11:20:00,0.81146,0.81234,0.81143,0.8122,71800000.0
2008-04-28 11:25:00,0.81209,0.8121,0.81127,0.81133,62400000.0
2008-04-28 11:30:00,0.81132,0.81178,0.8112,0.81172,70400000.0
2008-04-28 11:35:00,0.81161,0.81174,0.81142,0.81168,68800000.0
2008-04-28 11:40:00,0.81168,0.81168,0.81051,0.81154,62400000.0
2008-04-28 11:45:00,0.8113,0.81156,0.81085,0.81118,68800000.0
2008-04-28 11:50:00,0.81125,0.81157,0.81116,0.81143,72400000.0
2008-04-28 11:55:00,0.81118,0.81154,0.81038,0.81091,68000000.0
2008-04-28 12:00:00,0.81091,0.8111,0.81084,0.81088,70800000.0
2008-04-28 12:05:00,0.81081,0.81143,0.81077,0.81142,70400000.0
2008-04-28 12:10:00,0.81157,0.81209,0.81157,0.81209,78800000.0
2008-04-28 12:15:00,0.81195,0.812,0.8114,0.81171,66400000.0
2008-04-28 12:20:00,0.81171,0.81171,0.81086,0.81092,67600000.0
2008-04-28 12:25:00,0.8109,0.81103,0.81047,0.81059,60800000.0
2008-04-28 12:30:00,0.81058,0.81082,0.81027,0.8106,67600000.0
2008-04-28 12:35:00,0.81068,0.81103,0.81062,0.81091,74400000.0
2008-04-28 12:40:00,0.81072,0.81108,0.81072,0.81097,64000000.0
2008-04-28 12:45:00,0.81122,0.81185,0.81122,0.81169,62400000.0
2008-04-28 12:50:00,0.8117,0.81182,0.81057,0.81153,72000000.0
2008-04-28 12:55:00,0.8117,0.81183,0.81055,0.81093,62400000.0
2008-04-28 13:00:00,0.81141,0.81199,0.81131,0.81175,67200000.0
2008-04-28 13:05:00,0.81169,0.81173,0.81113,0.8113,67600000.0
2008-04-28 13:10:00,0.81133,0.81171,0.81119,0.81171,57000000.0
2008-04-28 13:15:00,0.8117,0.81251,0.8116,0.81247,60800000.0
2008-04-28 13:20:00,0.81242,0.81242,0.8119,0.81233,75200000.0
2008-04-28 13:25:00,0.81254,0.81254,0.81136,0.81207,66000000.0
2008-04-28 13:30:00,0.8119,0.81204,0.81183,0.81202,104400000.0
2008-04-28 13:35:00,0.81193,0.81272,0.81179,0.81239,124600000.0
2008-04-28 13:40:00,0.81245,0.81278,0.81211,0.81271,141400000.0
2008-04-28 13:45:00,0.81252,0.81308,0.81252,0.81286,122000000.0
2008-04-28 13:50:00,0.81276,0.81289,0.81252,0.81286,157200000.0
2008-04-28 13:55:00,0.8128,0.81308,0.81269,0.81275,129600000.0
2008-04-28 14:00:00,0.81262,0.81262,0.81196,0.81211,171600000.0
2008-04-28 14:05:00,0.81214,0.81259,0.81211,0.81227,150400000.0
2008-04-28 14:10:00,0.81224,0.81294,0.81216,0.81249,115200000.0
2008-04-28 14:15:00,0.81236,0.8128,0.81235,0.81276,185400000.0
2008-04-28 14:20:00,0.81262,0.81268,0.81217,0.81227,137400000.0
2008-04-28 14:25:00,0.81237,0.81244,0.81157,0.81175,107600000.0
2008-04-28 14:30:00,0.81223,0.81232,0.812,0.81202,208200000.0
2008-04-28 14:35:00,0.81216,0.81275,0.81216,0.81248,182400000.0
2008-04-28 14:40:00,0.81237,0.81253,0.81222,0.81222,244400000.0
2008-04-28 14:45:00,0.81209,0.81219,0.8118,0.81192,152800000.0
2008-04-28 14:50:00,0.81202,0.81212,0.81146,0.81188,132800000.0
2008-04-28 14:55:00,0.81196,0.81239,0.81191,0.81239,103200000.0
2008-04-28 15:00:00,0.81243,0.81245,0.81192,0.81215,153600000.0
2008-04-28 15:05:00,0.81211,0.81211,0.81161,0.81177,156000000.0
2008-04-28 15:10:00,0.81172,0.812,0.81168,0.812,226400000.0
2008-04-28 15:15:00,0.81192,0.81217,0.81177,0.81204,92800000.0
2008-04-28 15:20:00,0.81197,0.81197,0.81117,0.81117,165200000.0
2008-04-28 15:25:00,0.81116,0.81116,0.80968,0.81062,194000000.0
2008-04-28 15:30:00,0.80958,0.81077,0.80926,0.81076,252000000.0
2008-04-28 15:35:00,0.81068,0.81131,0.81058,0.81117,200400000.0
2008-04-28 15:40:00,0.81127,0.81139,0.81059,0.81069,207400000.0
2008-04-28 15:45:00,0.8106,0.811,0.81056,0.81098,125200000.0
2008-04-28 15:50:00,0.81108,0.81156,0.81104,0.81156,89400000.0
2008-04-28 15:55:00,0.81157,0.8117,0.81139,0.81166,144400000.0
2008-04-28 16:00:00,0.81157,0.81179,0.81088,0.81114,238400000.0
2008-04-28 16:05:00,0.81141,0.8119,0.81107,0.81127,200000000.0
2008-04-28 16:10:00,0.81133,0.81179,0.81133,0.81179,208200000.0
2008-04-28 16:15:00,0.81196,0.81196,0.81146,0.81163,173600000.0
2008-04-28 16:20:00,0.81159,0.81194,0.81149,0.81184,199800000.0
2008-04-28 16:25:00,0.81192,0.81248,0.81186,0.81196,172400000.0
2008-04-28 16:30:00,0.81195,0.81222,0.81146,0.81219,235800000.0
2008-04-28 16:35:00,0.81195,0.81212,0.81159,0.81167,279200000.0
2008-04-28 16:40:00,0.81161,0.81197,0.81119,0.81121,191800000.0
2008-04-28 16:45:00,0.811,0.81113,0.81051,0.81069,317400000.0
2008-04-28 16:50:00,0.81063,0.8116,0.81063,0.8116,192600000.0
2008-04-28 16:55:00,0.81172,0.81256,0.81172,0.81252,196800000.0
2008-04-28 17:00:00,0.81258,0.81287,0.81234,0.81248,232000000.0
2008-04-28 17:05:00,0.81236,0.81236,0.81122,0.8114,183200000.0
2008-04-28 17:10:00,0.81153,0.81163,0.81123,0.81135,145400000.0
2008-04-28 17:15:00,0.81141,0.81162,0.81062,0.81062,104000000.0
2008-04-28 17:20:00,0.81066,0.81189,0.81055,0.81175,123600000.0
2008-04-28 17:25:00,0.81174,0.81174,0.81111,0.81123,200400000.0
2008-04-28 17:30:00,0.81154,0.81183,0.81113,0.8115,371400000.0
2008-04-28 17:35:00,0.8118,0.81203,0.81162,0.81193,205400000.0
2008-04-28 17:40:00,0.81184,0.81212,0.81145,0.81168,227400000.0
2008-04-28 17:45:00,0.81177,0.81235,0.81123,0.81199,305400000.0
2008-04-28 17:50:00,0.81202,0.81266,0.81202,0.81249,260200000.0
2008-04-28 17:55:00,0.81235,0.81325,0.81183,0.81307,264800000.0
2008-04-28 18:00:00,0.81297,0.81334,0.81297,0.81332,234800000.0
2008-04-28 18:05:00,0.81341,0.81351,0.81319,0.81333,321200000.0
2008-04-28 18:10:00,0.81328,0.81375,0.81309,0.81333,130600000.0
2008-04-28 18:15:00,0.81361,0.81409,0.81353,0.81376,227600000.0
2008-04-28 18:20:00,0.81321,0.81383,0.81314,0.81326,231400000.0
2008-04-28 18:25:00,0.813,0.81361,0.8127,0.81361,146800000.0
2008-04-28 18:30:00,0.81372,0.81383,0.81342,0.81359,206800000.0
2008-04-28 18:35:00,0.81357,0.81357,0.81295,0.81317,176000000.0
2008-04-28 18:40:00,0.81315,0.81315,0.81262,0.81274,178800000.0
2008-04-28 18:45:00,0.81256,0.81258,0.8116,0.81225,136800000.0
2008-04-28 18:50:00,0.81232,0.81252,0.81192,0.8124,145600000.0
2008-04-28 18:55:00,0.81254,0.81282,0.81177,0.81277,146800000.0
2008-04-28 19:00:00,0.81302,0.81309,0.81252,0.81252,134800000.0
2008-04-28 19:05:00,0.81294,0.81301,0.81262,0.81286,253600000.0
2008-04-28 19:10:00,0.81272,0.81291,0.81243,0.81291,124400000.0
2008-04-28 19:15:00,0.81294,0.81306,0.81244,0.81297,83200000.0
2008-04-28 19:20:00,0.81271,0.81308,0.81241,0.81248,117200000.0
2008-04-28 19:25:00,0.81306,0.81306,0.81288,0.81296,181400000.0
2008-04-28 19:30:00,0.81303,0.81359,0.81301,0.81359,87600000.0
2008-04-28 19:35:00,0.81353,0.81399,0.81324,0.81358,110000000.0
2008-04-28 19:40:00,0.81376,0.81384,0.81351,0.81376,93200000.0
2008-04-28 19:45:00,0.81341,0.81349,0.81262,0.81334,88800000.0
2008-04-28 19:50:00,0.81337,0.81347,0.81277,0.81322,75200000.0
2008-04-28 19:55:00,0.8134,0.81356,0.81329,0.81355,60800000.0
2008-04-28 20:00:00,0.81355,0.81372,0.81261,0.81341,74000000.0
2008-04-28 20:05:00,0.81357,0.81399,0.81334,0.81393,79200000.0
2008-04-28 20:10:00,0.81398,0.81402,0.81374,0.81397,86400000.0
2008-04-28 20:15:00,0.81403,0.81411,0.81319,0.81374,73400000.0
2008-04-28 20:20:00,0.81374,0.81374,0.81305,0.81332,77800000.0
2008-04-28 20:25:00,0.81352,0.8136,0.81303,0.81341,72000000.0
2008-04-28 20:30:00,0.81343,0.81386,0.813,0.81383,54400000.0
2008-04-28 20:35:00,0.81387,0.81391,0.8133,0.81368,58600000.0
2008-04-28 20:40:00,0.81378,0.8138,0.81349,0.81375,67600000.0
2008-04-28 20:45:00,0.81383,0.81389,0.81352,0.81355,67600000.0
2008-04-28 20:50:00,0.81352,0.81352,0.81294,0.81335,64200000.0
2008-04-28 20:55:00,0.81307,0.81332,0.81264,0.81312,78400000.0
2008-04-28 21:00:00,0.81317,0.81348,0.81254,0.81254,64000000.0
2008-04-28 21:05:00,0.81335,0.81346,0.81203,0.81312,73600000.0
2008-04-28 21:10:00,0.8132,0.8132,0.81247,0.81303,63400000.0
2008-04-28 21:15:00,0.81242,0.81282,0.81217,0.81263,44800000.0
2008-04-28 21:20:00,0.81273,0.81319,0.81243,0.81262,62400000.0
2008-04-28 21:25:00,0.8123,0.81292,0.81227,0.81246,60200000.0
2008-04-28 21:30:00,0.81233,0.81286,0.81168,0.81228,72000000.0
2008-04-28 21:35:00,0.81225,0.81255,0.81188,0.8119,69200000.0
2008-04-28 21:40:00,0.81255,0.81268,0.81243,0.81268,74000000.0
2008-04-28 21:45:00,0.81273,0.81288,0.81225,0.81252,65600000.0
2008-04-28 21:50:00,0.81209,0.81248,0.81175,0.81224,58400000.0
2008-04-28 21:55:00,0.81241,0.81244,0.81159,0.81186,121200000.0
2008-04-28 22:00:00,0.81184,0.81224,0.81184,0.8121,80000000.0
2008-04-28 22:05:00,0.81146,0.81207,0.81146,0.81187,104400000.0
2008-04-28 22:10:00,0.81195,0.81203,0.81114,0.81165,79800000.0
2008-04-28 22:15:00,0.81146,0.81194,0.81108,0.81187,62600000.0
2008-04-28 22:20:00,0.81124,0.81214,0.81118,0.81195,64000000.0
2008-04-28 22:25:00,0.81152,0.81185,0.8113,0.81144,85200000.0
2008-04-28 22:30:00,0.81151,0.81176,0.81074,0.81175,91000000.0
2008-04-28 22:35:00,0.81162,0.81181,0.81123,0.81163,88000000.0
2008-04-28 22:40:00,0.81163,0.81171,0.81108,0.8111,57600000.0
2008-04-28 22:45:00,0.81146,0.81182,0.81128,0.81164,75200000.0
2008-04-28 22:50:00,0.81166,0.81212,0.81158,0.81201,58600000.0
2008-04-28 22:55:00,0.81197,0.81207,0.81183,0.81183,72000000.0
2008-04-28 23:00:00,0.81164,0.81182,0.81097,0.81114,86800000.0
2008-04-28 23:05:00,0.81128,0.81145,0.81114,0.81114,60600000.0
2008-04-28 23:10:00,0.8109,0.8109,0.80985,0.81056,64400000.0
2008-04-28 23:15:00,0.81059,0.81111,0.81038,0.81107,73400000.0
2008-04-28 23:20:00,0.81111,0.81126,0.81013,0.81095,56000000.0
2008-04-28 23:25:00,0.81092,0.81092,0.81038,0.8104,56000000.0
2008-04-28 23:30:00,0.81,0.81112,0.81,0.81104,84000000.0
2008-04-28 23:35:00,0.81107,0.81107,0.81054,0.81056,69200000.0
2008-04-28 23:40:00,0.81063,0.81077,0.81043,0.81067,49600000.0
2008-04-28 23:45:00,0.81066,0.81084,0.81035,0.81035,50600000.0
2008-04-28 23:50:00,0.81031,0.8108,0.81018,0.81053,68600000.0
2008-04-28 23:55:00,0.8104,0.81066,0.8097,0.81036,83200000.0
2008-04-29 00:00:00,0.81074,0.81095,0.81069,0.81075,59200000.0
2008-04-29 00:05:00,0.81105,0.81123,0.81081,0.81118,48000000.0
2008-04-29 00:10:00,0.81146,0.81162,0.81098,0.81155,49600000.0
2008-04-29 00:15:00,0.8114,0.81182,0.81118,0.81181,69200000.0
2008-04-29 00:20:00,0.81179,0.81207,0.81174,0.81188,57600000.0
2008-04-29 00:25:00,0.81201,0.81233,0.81179,0.81203,65000000.0
2008-04-29 00:30:00,0.81192,0.81207,0.81109,0.81172,81600000.0
2008-04-29 00:35:00,0.81181,0.81218,0.8112,0.81198,56000000.0
2008-04-29 00:40:00,0.81198,0.81228,0.81169,0.81196,70800000.0
2008-04-29 00:45:00,0.81143,0.81143,0.80977,0.81041,68800000.0
2008-04-29 00:50:00,0.81042,0.81055,0.80965,0.80987,57600000.0
2008-04-29 00:55:00,0.81014,0.81023,0.80913,0.8092,54400000.0
2008-04-29 01:00:00,0.80921,0.80948,0.80913,0.80924,68800000.0
2008-04-29 01:05:00,0.8094,0.80945,0.80897,0.80915,60600000.0
2008-04-29 01:10:00,0.80902,0.80968,0.8089,0.80958,56000000.0
2008-04-29 01:15:00,0.80978,0.81014,0.8093,0.80995,70400000.0
2008-04-29 01:20:00,0.80997,0.81002,0.80932,0.80985,62400000.0
2008-04-29 01:25:00,0.80999,0.8103,0.80998,0.81023,73600000.0
2008-04-29 01:30:00,0.8102,0.81025,0.80927,0.81001,54800000.0
2008-04-29 01:35:00,0.80969,0.81007,0.80908,0.80988,73000000.0
2008-04-29 01:40:00,0.80978,0.81019,0.80968,0.80983,68200000.0
2008-04-29 01:45:00,0.8098,0.8098,0.80943,0.80969,51600000.0
2008-04-29 01:50:00,0.8095,0.80961,0.80813,0.80909,59200000.0
2008-04-29 01:55:00,0.809,0.80916,0.80888,0.80894,100800000.0
2008-04-29 02:00:00,0.80879,0.80913,0.80853,0.80855,72000000.0
2008-04-29 02:05:00,0.80888,0.80933,0.80875,0.80924,58000000.0
2008-04-29 02:10:00,0.80917,0.80917,0.80872,0.80907,67600000.0
2008-04-29 02:15:00,0.80898,0.80932,0.80856,0.80856,62400000.0
2008-04-29 02:20:00,0.80879,0.80914,0.80854,0.809,66000000.0
2008-04-29 02:25:00,0.80878,0.80919,0.80805,0.80907,50400000.0
2008-04-29 02:30:00,0.80904,0.80923,0.80893,0.80923,65600000.0
2008-04-29 02:35:00,0.80919,0.80929,0.80898,0.80928,48000000.0
2008-04-29 02:40:00,0.80932,0.80932,0.80858,0.80858,67200000.0
2008-04-29 02:45:00,0.80874,0.80894,0.80754,0.80855,73600000.0
2008-04-29 02:50:00,0.80849,0.80879,0.80849,0.80875,54800000.0
2008-04-29 02:55:00,0.80873,0.8088,0.80821,0.80836,64400000.0
2008-04-29 03:00:00,0.80849,0.80857,0.80791,0.80833,78400000.0
2008-04-29 03:05:00,0.80832,0.80877,0.80832,0.80873,56000000.0
2008-04-29 03:10:00,0.80874,0.80886,0.80832,0.80835,68600000.0
2008-04-29 03:15:00,0.80827,0.80851,0.80806,0.80818,62400000.0
2008-04-29 03:20:00,0.80844,0.80873,0.8081,0.80873,57600000.0
2008-04-29 03:25:00,0.80866,0.80878,0.80844,0.80875,28800000.0
2008-04-29 03:30:00,0.80881,0.80881,0.80814,0.80835,72000000.0
2008-04-29 03:35:00,0.8082,0.80881,0.8081,0.8088,52800000.0
2008-04-29 03:40:00,0.809,0.80909,0.80875,0.80889,57600000.0
2008-04-29 03:45:00,0.80896,0.80908,0.80834,0.80834,56000000.0
2008-04-29 03:50:00,0.8084,0.8087,0.80838,0.8087,61800000.0
2008-04-29 03:55:00,0.80871,0.80885,0.80829,0.80882,62800000.0
2008-04-29 04:00:00,0.80831,0.80895,0.80825,0.8086,73600000.0
2008-04-29 04:05:00,0.80878,0.80924,0.80854,0.80924,57600000.0
2008-04-29 04:10:00,0.80913,0.80955,0.80834,0.80898,61200000.0
2008-04-29 04:15:00,0.80907,0.80919,0.80886,0.80914,67600000.0
2008-04-29 04:20:00,0.80919,0.80928,0.80888,0.80907,65600000.0
2008-04-29 04:25:00,0.80941,0.80949,0.80908,0.80909,67600000.0
2008-04-29 04:30:00,0.80911,0.80926,0.80865,0.80878,61800000.0
2008-04-29 04:35:00,0.8092,0.80929,0.80867,0.80897,60800000.0
2008-04-29 04:40:00,0.80896,0.80914,0.80835,0.8084,66000000.0
2008-04-29 04:45:00,0.80903,0.80923,0.80893,0.80909,72000000.0
2008-04-29 04:50:00,0.80906,0.8093,0.80782,0.80916,57600000.0
2008-04-29 04:55:00,0.80927,0.80934,0.80838,0.80885,71200000.0
2008-04-29 05:00:00,0.8089,0.80916,0.80836,0.80916,60800000.0
2008-04-29 05:05:00,0.80912,0.80912,0.80838,0.80873,66800000.0
2008-04-29 05:10:00,0.80881,0.80881,0.80768,0.80865,52600000.0
2008-04-29 05:15:00,0.80873,0.80892,0.80834,0.80892,62400000.0
2008-04-29 05:20:00,0.80896,0.80896,0.80855,0.80884,64000000.0
2008-04-29 05:25:00,0.80879,0.80882,0.80856,0.80863,67600000.0
2008-04-29 05:30:00,0.8086,0.80894,0.80838,0.80872,68800000.0
2008-04-29 05:35:00,0.80874,0.80878,0.80859,0.80865,67200000.0
2008-04-29 05:40:00,0.80871,0.80889,0.80866,0.80876,56000000.0
2008-04-29 05:45:00,0.80873,0.809,0.80796,0.80895,65600000.0
2008-04-29 05:50:00,0.80896,0.80896,0.80844,0.80862,50000000.0
2008-04-29 05:55:00,0.80864,0.8091,0.80864,0.80889,56400000.0
2008-04-29 06:00:00,0.8089,0.80927,0.80874,0.80899,67200000.0
2008-04-29 06:05:00,0.80906,0.80914,0.80845,0.80859,57600000.0
2008-04-29 06:10:00,0.80875,0.80921,0.80821,0.80887,62400000.0
2008-04-29 06:15:00,0.80887,0.80912,0.80871,0.80912,60800000.0
2008-04-29 06:20:00,0.80915,0.80935,0.80859,0.80885,69600000.0
2008-04-29 06:25:00,0.80916,0.80916,0.80817,0.80904,62800000.0
2008-04-29 06:30:00,0.80911,0.80929,0.80863,0.80911,70800000.0
2008-04-29 06:35:00,0.80909,0.80909,0.80814,0.80877,70800000.0
2008-04-29 06:40:00,0.80873,0.80873,0.80791,0.80859,70800000.0
2008-04-29 06:45:00,0.8085,0.80864,0.80836,0.80849,61200000.0
2008-04-29 06:50:00,0.80834,0.8085,0.8083,0.8083,68800000.0
2008-04-29 06:55:00,0.80815,0.80867,0.80793,0.80859,75200000.0
2008-04-29 07:00:00,0.8079,0.80873,0.8079,0.80852,58400000.0
2008-04-29 07:05:00,0.80846,0.80886,0.80838,0.80883,60800000.0
2008-04-29 07:10:00,0.80894,0.80911,0.80882,0.809,69200000.0
2008-04-29 07:15:00,0.80908,0.80921,0.80858,0.80901,70400000.0
2008-04-29 07:20:00,0.809,0.80932,0.809,0.80912,60800000.0
2008-04-29 07:25:00,0.80912,0.80917,0.8081,0.80898,72800000.0
2008-04-29 07:30:00,0.809,0.80918,0.80881,0.80918,64000000.0
2008-04-29 07:35:00,0.80919,0.80937,0.8087,0.80931,65600000.0
2008-04-29 07:40:00,0.80944,0.80946,0.8088,0.80896,67200000.0
2008-04-29 07:45:00,0.80907,0.80927,0.80886,0.80897,68000000.0
2008-04-29 07:50:00,0.80885,0.80916,0.80842,0.80858,62600000.0
2008-04-29 07:55:00,0.80877,0.80885,0.80844,0.80871,67200000.0
2008-04-29 08:00:00,0.80875,0.80875,0.80813,0.80864,68800000.0
2008-04-29 08:05:00,0.80872,0.80919,0.8087,0.80908,74400000.0
2008-04-29 08:10:00,0.8089,0.80934,0.80881,0.80896,65200000.0
2008-04-29 08:15:00,0.80903,0.80906,0.80885,0.8089,62400000.0
2008-04-29 08:20:00,0.80893,0.80918,0.80827,0.80829,66000000.0
2008-04-29 08:25:00,0.80825,0.80869,0.80805,0.80838,64000000.0
2008-04-29 08:30:00,0.80841,0.80855,0.80782,0.80788,69200000.0
2008-04-29 08:35:00,0.80789,0.808,0.80753,0.80753,56000000.0
2008-04-29 08:40:00,0.80739,0.80769,0.80654,0.80769,58000000.0
2008-04-29 08:45:00,0.80777,0.80814,0.80759,0.80765,67600000.0
2008-04-29 08:50:00,0.8078,0.80811,0.80739,0.80749,73600000.0
2008-04-29 08:55:00,0.8076,0.80775,0.80724,0.80753,67200000.0
2008-04-29 09:00:00,0.80762,0.80877,0.80741,0.80877,67200000.0
2008-04-29 09:05:00,0.80885,0.80957,0.80885,0.80941,80000000.0
2008-04-29 09:10:00,0.80951,0.8096,0.8091,0.80949,64000000.0
2008-04-29 09:15:00,0.8096,0.80982,0.80925,0.80982,74400000.0
2008-04-29 09:20:00,0.8096,0.80972,0.80934,0.80972,67200000.0
2008-04-29 09:25:00,0.80976,0.81005,0.80909,0.80971,69800000.0
2008-04-29 09:30:00,0.8095,0.8095,0.80803,0.80808,75200000.0
2008-04-29 09:35:00,0.80798,0.80798,0.80699,0.80756,65000000.0
2008-04-29 09:40:00,0.8077,0.8077,0.80696,0.80703,63400000.0
2008-04-29 09:45:00,0.80728,0.80755,0.80673,0.8072,57400000.0
2008-04-29 09:50:00,0.80715,0.80761,0.80695,0.80729,67600000.0
2008-04-29 09:55:00,0.8071,0.8075,0.80658,0.80682,68800000.0
2008-04-29 10:00:00,0.80701,0.80731,0.80696,0.80701,62200000.0
2008-04-29 10:05:00,0.80685,0.80768,0.80677,0.80739,64000000.0
2008-04-29 10:10:00,0.80736,0.80747,0.80715,0.80716,69200000.0
2008-04-29 10:15:00,0.80706,0.8072,0.80652,0.80666,72400000.0
2008-04-29 10:20:00,0.80664,0.80711,0.80664,0.80671,69600000.0
2008-04-29 10:25:00,0.80667,0.80777,0.80619,0.80777,65600000.0
2008-04-29 10:30:00,0.80775,0.80777,0.80674,0.80674,59600000.0
2008-04-29 10:35:00,0.80652,0.80652,0.80524,0.80638,67200000.0
2008-04-29 10:40:00,0.80632,0.80734,0.80615,0.80721,67200000.0
2008-04-29 10:45:00,0.80724,0.8073,0.80661,0.80661,66000000.0
2008-04-29 10:50:00,0.80618,0.80657,0.80612,0.80632,62600000.0
2008-04-29 10:55:00,0.80652,0.80658,0.80581,0.80617,67600000.0
2008-04-29 11:00:00,0.80624,0.80636,0.80593,0.80615,64400000.0
2008-04-29 11:05:00,0.80588,0.80607,0.80556,0.806,57600000.0
2008-04-29 11:10:00,0.8058,0.8059,0.80554,0.80571,76200000.0
2008-04-29 11:15:00,0.80576,0.80597,0.80551,0.80596,70200000.0
2008-04-29 11:20:00,0.80585,0.80599,0.80494,0.80573,72000000.0
2008-04-29 11:25:00,0.80564,0.80608,0.8055,0.80562,61800000.0
2008-04-29 11:30:00,0.80563,0.80571,0.80524,0.80544,71200000.0
2008-04-29 11:35:00,0.80546,0.80548,0.80454,0.80524,68800000.0
2008-04-29 11:40:00,0.80543,0.80585,0.80479,0.80585,62800000.0
2008-04-29 11:45:00,0.8057,0.8057,0.80526,0.80547,68800000.0
2008-04-29 11:50:00,0.80534,0.80564,0.80486,0.80486,73200000.0
2008-04-29 11:55:00,0.80462,0.80493,0.80398,0.80478,67200000.0
2008-04-29 12:00:00,0.80461,0.80482,0.80431,0.80436,70800000.0
2008-04-29 12:05:00,0.8044,0.80519,0.8044,0.80519,69800000.0
2008-04-29 12:10:00,0.8052,0.80539,0.80495,0.80526,78800000.0
2008-04-29 12:15:00,0.80523,0.8054,0.80499,0.80517,66000000.0
2008-04-29 12:20:00,0.80514,0.8053,0.80483,0.80515,67200000.0
2008-04-29 12:25:00,0.80513,0.80513,0.80469,0.80478,61600000.0
2008-04-29 12:30:00,0.80473,0.80507,0.80423,0.80507,67000000.0
2008-04-29 12:35:00,0.80521,0.80577,0.80512,0.80577,73600000.0
2008-04-29 12:40:00,0.80576,0.80624,0.80572,0.80577,64000000.0
2008-04-29 12:45:00,0.80572,0.80596,0.80535,0.80585,62400000.0
2008-04-29 12:50:00,0.80588,0.80596,0.80508,0.80571,72000000.0
2008-04-29 12:55:00,0.8057,0.80613,0.80467,0.80613,62800000.0
2008-04-29 13:00:00,0.80616,0.80627,0.80589,0.80621,67600000.0
2008-04-29 13:05:00,0.80614,0.80614,0.80524,0.8055,67200000.0
2008-04-29 13:10:00,0.8058,0.80598,0.80559,0.80594,57600000.0
2008-04-29 13:15:00,0.80599,0.80609,0.80527,0.8054,59600000.0
2008-04-29 13:20:00,0.80543,0.80543,0.80407,0.80433,75200000.0
2008-04-29 13:25:00,0.80449,0.80523,0.80449,0.80517,65600000.0
2008-04-29 13:30:00,0.80505,0.80508,0.80428,0.80428,104400000.0
2008-04-29 13:35:00,0.80409,0.80441,0.80362,0.80367,125000000.0
2008-04-29 13:40:00,0.80388,0.80395,0.80339,0.80373,140200000.0
2008-04-29 13:45:00,0.80387,0.80398,0.8032,0.80385,121600000.0
2008-04-29 13:50:00,0.80372,0.80372,0.8025,0.80266,156000000.0
2008-04-29 13:55:00,0.80281,0.80342,0.80268,0.80275,128400000.0
2008-04-29 14:00:00,0.80261,0.80261,0.80181,0.80182,171200000.0
2008-04-29 14:05:00,0.80194,0.80228,0.80182,0.80228,150200000.0
2008-04-29 14:10:00,0.80228,0.80339,0.80226,0.80324,115200000.0
2008-04-29 14:15:00,0.80307,0.80339,0.8029,0.80299,185400000.0
2008-04-29 14:20:00,0.80296,0.80301,0.80233,0.80233,137600000.0
2008-04-29 14:25:00,0.80241,0.8029,0.8023,0.80262,107000000.0
2008-04-29 14:30:00,0.80261,0.80264,0.80202,0.80236,207800000.0
2008-04-29 14:35:00,0.80237,0.80338,0.80224,0.80327,182200000.0
2008-04-29 14:40:00,0.80288,0.80297,0.80258,0.80288,245800000.0
2008-04-29 14:45:00,0.80293,0.80303,0.80255,0.80269,152600000.0
2008-04-29 14:50:00,0.80265,0.80289,0.80241,0.80259,132600000.0
2008-04-29 14:55:00,0.80257,0.80283,0.80248,0.80265,102400000.0
2008-04-29 15:00:00,0.80261,0.80285,0.80238,0.80265,153600000.0
2008-04-29 15:05:00,0.80291,0.80291,0.80216,0.80254,154000000.0
2008-04-29 15:10:00,0.80249,0.80264,0.80213,0.80242,226400000.0
2008-04-29 15:15:00,0.80246,0.8026,0.80202,0.80252,93200000.0
2008-04-29 15:20:00,0.80256,0.80262,0.80188,0.80213,165200000.0
2008-04-29 15:25:00,0.80214,0.80298,0.80193,0.80298,193800000.0
2008-04-29 15:30:00,0.80241,0.80384,0.80241,0.80319,251000000.0
2008-04-29 15:35:00,0.80318,0.80321,0.80298,0.80303,198800000.0
2008-04-29 15:40:00,0.80312,0.80318,0.80277,0.80293,206400000.0
2008-04-29 15:45:00,0.80284,0.80286,0.8023,0.80238,124800000.0
2008-04-29 15:50:00,0.80262,0.80297,0.80194,0.80194,89600000.0
2008-04-29 15:55:00,0.80192,0.80238,0.80192,0.80208,144400000.0
2008-04-29 16:00:00,0.80251,0.80327,0.802,0.802,239200000.0
2008-04-29 16:05:00,0.80233,0.80257,0.80219,0.80238,200000000.0
2008-04-29 16:10:00,0.80223,0.80223,0.8015,0.80164,207600000.0
2008-04-29 16:15:00,0.80156,0.80197,0.80088,0.80094,173200000.0
2008-04-29 16:20:00,0.80065,0.80065,0.79964,0.80009,200200000.0
2008-04-29 16:25:00,0.80019,0.80067,0.79982,0.80067,171200000.0
2008-04-29 16:30:00,0.80041,0.80049,0.7998,0.80011,234000000.0
2008-04-29 16:35:00,0.80035,0.80129,0.80029,0.80123,282800000.0
2008-04-29 16:40:00,0.80098,0.80123,0.80059,0.80066,192000000.0
2008-04-29 16:45:00,0.80067,0.80067,0.79977,0.80028,316400000.0
2008-04-29 16:50:00,0.80007,0.8006,0.79991,0.8,191600000.0
2008-04-29 16:55:00,0.80003,0.80046,0.79981,0.79981,198000000.0
2008-04-29 17:00:00,0.79982,0.80044,0.7997,0.80026,231800000.0
2008-04-29 17:05:00,0.80029,0.80065,0.80029,0.80064,183200000.0
2008-04-29 17:10:00,0.80073,0.80077,0.80031,0.80058,146400000.0
2008-04-29 17:15:00,0.8006,0.80079,0.80026,0.80074,104200000.0
2008-04-29 17:20:00,0.80061,0.8009,0.80021,0.80035,124000000.0
2008-04-29 17:25:00,0.80056,0.80106,0.80047,0.80092,199800000.0
2008-04-29 17:30:00,0.80061,0.80078,0.80021,0.80065,372400000.0
2008-04-29 17:35:00,0.80058,0.80089,0.80029,0.80075,204000000.0
2008-04-29 17:40:00,0.80064,0.80076,0.80042,0.80054,228000000.0
2008-04-29 17:45:00,0.80049,0.80049,0.79948,0.80008,306400000.0
2008-04-29 17:50:00,0.80019,0.80021,0.8,0.80017,261200000.0
2008-04-29 17:55:00,0.80021,0.80138,0.80021,0.8011,266400000.0
2008-04-29 18:00:00,0.80114,0.80148,0.80109,0.8012,233000000.0
2008-04-29 18:05:00,0.80124,0.80162,0.80122,0.80138,319600000.0
2008-04-29 18:10:00,0.80106,0.80131,0.80084,0.80108,131200000.0
2008-04-29 18:15:00,0.80115,0.80165,0.80115,0.80139,227600000.0
2008-04-29 18:20:00,0.80148,0.80153,0.80089,0.80136,231800000.0
2008-04-29 18:25:00,0.80145,0.80181,0.80137,0.80178,145000000.0
2008-04-29 18:30:00,0.80182,0.8021,0.80179,0.80206,208200000.0
2008-04-29 18:35:00,0.80212,0.8025,0.80197,0.80228,175400000.0
2008-04-29 18:40:00,0.80227,0.80245,0.80202,0.80225,178800000.0
2008-04-29 18:45:00,0.80226,0.80275,0.80131,0.80274,136000000.0
2008-04-29 18:50:00,0.8028,0.80296,0.80214,0.80281,145600000.0
2008-04-29 18:55:00,0.80268,0.80268,0.802,0.80253,145200000.0
2008-04-29 19:00:00,0.80253,0.80253,0.80141,0.80211,133800000.0
2008-04-29 19:05:00,0.80182,0.80237,0.80168,0.80198,252600000.0
2008-04-29 19:10:00,0.80217,0.80251,0.80204,0.80204,123200000.0
2008-04-29 19:15:00,0.80204,0.80229,0.80194,0.80229,83200000.0
2008-04-29 19:20:00,0.80224,0.80249,0.80221,0.80221,116800000.0
2008-04-29 19:25:00,0.80174,0.80217,0.80171,0.80206,182800000.0
2008-04-29 19:30:00,0.80209,0.80238,0.80186,0.80206,87200000.0
2008-04-29 19:35:00,0.80208,0.80243,0.80195,0.80195,108800000.0
2008-04-29 19:40:00,0.80161,0.80218,0.80161,0.80218,92800000.0
2008-04-29 19:45:00,0.80206,0.80237,0.80198,0.80231,91200000.0
2008-04-29 19:50:00,0.80231,0.80265,0.80198,0.80201,74600000.0
2008-04-29 19:55:00,0.80198,0.80201,0.8013,0.80165,60800000.0
2008-04-29 20:00:00,0.80142,0.80236,0.80086,0.80153,74000000.0
2008-04-29 20:05:00,0.80159,0.80208,0.80145,0.80208,78800000.0
2008-04-29 20:10:00,0.80184,0.80224,0.80179,0.80199,87200000.0
2008-04-29 20:15:00,0.80193,0.80205,0.80114,0.80179,73600000.0
2008-04-29 20:20:00,0.80189,0.80207,0.80186,0.802,77800000.0
2008-04-29 20:25:00,0.80193,0.80193,0.80141,0.80147,70600000.0
2008-04-29 20:30:00,0.80158,0.80175,0.80122,0.80125,57600000.0
2008-04-29 20:35:00,0.80164,0.80186,0.80154,0.80171,59200000.0
2008-04-29 20:40:00,0.80172,0.80241,0.80172,0.80241,67600000.0
2008-04-29 20:45:00,0.80257,0.80272,0.80212,0.80238,72000000.0
2008-04-29 20:50:00,0.80244,0.80323,0.80244,0.80309,64000000.0
2008-04-29 20:55:00,0.80307,0.80307,0.80213,0.80267,78400000.0
2008-04-29 21:00:00,0.80261,0.80347,0.80261,0.80315,64400000.0
2008-04-29 21:05:00,0.80314,0.80391,0.80271,0.80363,73600000.0
2008-04-29 21:10:00,0.80378,0.80388,0.80361,0.80377,63400000.0
2008-04-29 21:15:00,0.80386,0.80439,0.80369,0.80407,58000000.0
2008-04-29 21:20:00,0.80411,0.80449,0.80406,0.80421,63200000.0
2008-04-29 21:25:00,0.80403,0.80421,0.80337,0.80348,44800000.0
2008-04-29 21:30:00,0.8039,0.80424,0.80321,0.80402,72400000.0
2008-04-29 21:35:00,0.80391,0.80411,0.80366,0.80392,68800000.0
2008-04-29 21:40:00,0.80394,0.80407,0.8037,0.80382,74000000.0
2008-04-29 21:45:00,0.80385,0.80407,0.80361,0.80388,67200000.0
2008-04-29 21:50:00,0.80332,0.8039,0.80324,0.80352,57600000.0
2008-04-29 21:55:00,0.80365,0.80374,0.80343,0.80373,91600000.0
2008-04-29 22:00:00,0.8038,0.80403,0.80302,0.80403,82400000.0
2008-04-29 22:05:00,0.80421,0.80434,0.80394,0.80394,104800000.0
2008-04-29 22:10:00,0.80409,0.80419,0.8035,0.80389,76000000.0
2008-04-29 22:15:00,0.8039,0.80431,0.8039,0.80431,62400000.0
2008-04-29 22:20:00,0.80435,0.80452,0.80395,0.80395,64000000.0
2008-04-29 22:25:00,0.80444,0.80444,0.8042,0.80425,68800000.0
2008-04-29 22:30:00,0.80437,0.80468,0.80395,0.80398,91200000.0
2008-04-29 22:35:00,0.80449,0.80477,0.80425,0.80433,88000000.0
2008-04-29 22:40:00,0.80393,0.8044,0.80377,0.80399,57600000.0
2008-04-29 22:45:00,0.80421,0.80421,0.80373,0.80407,75600000.0
2008-04-29 22:50:00,0.80396,0.8042,0.80374,0.80416,64400000.0
2008-04-29 22:55:00,0.80471,0.80475,0.80433,0.80436,71800000.0
2008-04-29 23:00:00,0.80433,0.80453,0.80403,0.80429,86400000.0
2008-04-29 23:05:00,0.80434,0.80512,0.80364,0.80506,54200000.0
2008-04-29 23:10:00,0.80507,0.80528,0.80469,0.80505,64800000.0
2008-04-29 23:15:00,0.80527,0.80527,0.80424,0.80443,62600000.0
2008-04-29 23:20:00,0.80489,0.80489,0.80337,0.80382,55800000.0
2008-04-29 23:25:00,0.80393,0.80399,0.80348,0.80363,56000000.0
2008-04-29 23:30:00,0.8036,0.80415,0.80318,0.80408,85200000.0
2008-04-29 23:35:00,0.80349,0.80405,0.80317,0.80337,68200000.0
2008-04-29 23:40:00,0.80417,0.8043,0.80386,0.80392,52800000.0
2008-04-29 23:45:00,0.8039,0.80403,0.80369,0.80376,59600000.0
2008-04-29 23:50:00,0.8037,0.80408,0.80354,0.80385,68800000.0
2008-04-29 23:55:00,0.80374,0.80386,0.80252,0.80333,83000000.0
2008-04-30 00:00:00,0.80311,0.80392,0.80311,0.8039,54400000.0
2008-04-30 00:05:00,0.80344,0.80401,0.80311,0.80327,64000000.0
2008-04-30 00:10:00,0.80412,0.80424,0.80353,0.80377,64000000.0
2008-04-30 00:15:00,0.80377,0.80451,0.80335,0.80441,75200000.0
2008-04-30 00:20:00,0.80442,0.80457,0.80373,0.80374,60200000.0
2008-04-30 00:25:00,0.80379,0.80443,0.80353,0.80442,65600000.0
2008-04-30 00:30:00,0.8043,0.80447,0.8042,0.8042,82000000.0
2008-04-30 00:35:00,0.80427,0.80428,0.80345,0.80359,56000000.0
2008-04-30 00:40:00,0.80402,0.80434,0.80379,0.8041,71400000.0
2008-04-30 00:45:00,0.80364,0.80364,0.8021,0.8021,69200000.0
2008-04-30 00:50:00,0.80212,0.80241,0.80192,0.8022,58000000.0
2008-04-30 00:55:00,0.80192,0.80228,0.80113,0.80226,40000000.0
2008-04-30 01:00:00,0.80234,0.80296,0.80234,0.80291,68800000.0
2008-04-30 01:05:00,0.80295,0.80347,0.80295,0.80331,54800000.0
2008-04-30 01:10:00,0.80324,0.80324,0.80233,0.80281,57600000.0
2008-04-30 01:15:00,0.80275,0.80275,0.80136,0.80142,70400000.0
2008-04-30 01:20:00,0.80199,0.80203,0.80173,0.80181,62400000.0
2008-04-30 01:25:00,0.80133,0.80198,0.80105,0.80188,51200000.0
2008-04-30 01:30:00,0.80174,0.80187,0.80141,0.8015,56000000.0
2008-04-30 01:35:00,0.80088,0.80162,0.80048,0.80158,73400000.0
2008-04-30 01:40:00,0.8016,0.80176,0.8009,0.80106,65000000.0
2008-04-30 01:45:00,0.80144,0.80153,0.8008,0.80128,68800000.0
2008-04-30 01:50:00,0.80125,0.80147,0.80028,0.80128,60800000.0
2008-04-30 01:55:00,0.80117,0.8015,0.80113,0.80124,100800000.0
2008-04-30 02:00:00,0.80164,0.80197,0.80102,0.80102,65600000.0
2008-04-30 02:05:00,0.80119,0.80126,0.80092,0.80117,59200000.0
2008-04-30 02:10:00,0.80129,0.80129,0.801,0.80125,67200000.0
2008-04-30 02:15:00,0.80138,0.80149,0.80108,0.80114,62800000.0
2008-04-30 02:20:00,0.80109,0.80247,0.80109,0.80225,66000000.0
2008-04-30 02:25:00,0.80222,0.80223,0.80118,0.8013,49000000.0
2008-04-30 02:30:00,0.80193,0.80203,0.80188,0.80196,65600000.0
2008-04-30 02:35:00,0.80192,0.80212,0.80192,0.80198,46200000.0
2008-04-30 02:40:00,0.80207,0.80221,0.8014,0.80199,67600000.0
2008-04-30 02:45:00,0.80212,0.80231,0.80159,0.80226,72400000.0
2008-04-30 02:50:00,0.80218,0.80239,0.80178,0.80239,57600000.0
2008-04-30 02:55:00,0.80224,0.80233,0.80197,0.80198,64000000.0
2008-04-30 03:00:00,0.80128,0.80226,0.80125,0.80219,79200000.0
2008-04-30 03:05:00,0.80225,0.80272,0.80209,0.80272,56400000.0
2008-04-30 03:10:00,0.80282,0.80328,0.80277,0.80324,68800000.0
2008-04-30 03:15:00,0.80308,0.8033,0.80293,0.80309,59200000.0
2008-04-30 03:20:00,0.80293,0.80329,0.80226,0.80329,57000000.0
2008-04-30 03:25:00,0.80337,0.80344,0.8028,0.8028,52200000.0
2008-04-30 03:30:00,0.80281,0.80362,0.80281,0.80354,70400000.0
2008-04-30 03:35:00,0.80346,0.80387,0.80346,0.80387,59200000.0
2008-04-30 03:40:00,0.80394,0.80424,0.80375,0.80401,57600000.0
2008-04-30 03:45:00,0.80382,0.80427,0.80368,0.80419,62400000.0
2008-04-30 03:50:00,0.80417,0.8043,0.80358,0.80424,67600000.0
2008-04-30 03:55:00,0.80419,0.80422,0.8036,0.804,63200000.0
2008-04-30 04:00:00,0.80408,0.80423,0.80366,0.80412,73600000.0
2008-04-30 04:05:00,0.80423,0.80443,0.80416,0.8043,57600000.0
2008-04-30 04:10:00,0.8038,0.80431,0.80269,0.80417,60800000.0
2008-04-30 04:15:00,0.80415,0.80437,0.80355,0.80431,69200000.0
2008-04-30 04:20:00,0.80436,0.80463,0.8036,0.80458,65600000.0
2008-04-30 04:25:00,0.80456,0.80468,0.80447,0.80456,68000000.0
2008-04-30 04:30:00,0.80383,0.80478,0.80383,0.80443,62800000.0
2008-04-30 04:35:00,0.80432,0.80461,0.80417,0.80457,65600000.0
2008-04-30 04:40:00,0.80456,0.80477,0.80447,0.80464,54800000.0
2008-04-30 04:45:00,0.80454,0.8048,0.80386,0.8048,72000000.0
2008-04-30 04:50:00,0.8048,0.8048,0.80368,0.80453,64200000.0
2008-04-30 04:55:00,0.8047,0.8047,0.80411,0.8043,69800000.0
2008-04-30 05:00:00,0.80439,0.80506,0.80439,0.80482,60800000.0
2008-04-30 05:05:00,0.80463,0.80519,0.80456,0.80519,62400000.0
2008-04-30 05:10:00,0.80524,0.80524,0.80497,0.80502,48000000.0
2008-04-30 05:15:00,0.80497,0.8051,0.80446,0.80495,61800000.0
2008-04-30 05:20:00,0.80488,0.80519,0.80488,0.80493,64000000.0
2008-04-30 05:25:00,0.80489,0.80535,0.8043,0.80535,66600000.0
2008-04-30 05:30:00,0.80541,0.80558,0.8052,0.80534,68800000.0
2008-04-30 05:35:00,0.80529,0.8057,0.80467,0.80513,67200000.0
2008-04-30 05:40:00,0.80514,0.80519,0.80476,0.8049,52800000.0
2008-04-30 05:45:00,0.80492,0.80532,0.80396,0.80497,65600000.0
2008-04-30 05:50:00,0.80508,0.80508,0.80422,0.80461,65000000.0
2008-04-30 05:55:00,0.80474,0.80487,0.80445,0.80445,76200000.0
2008-04-30 06:00:00,0.80446,0.80475,0.80411,0.80467,66600000.0
2008-04-30 06:05:00,0.80459,0.80519,0.80442,0.80518,75600000.0
2008-04-30 06:10:00,0.80513,0.80534,0.80447,0.80524,58000000.0
2008-04-30 06:15:00,0.80521,0.80521,0.8044,0.8044,60800000.0
2008-04-30 06:20:00,0.80488,0.80498,0.80422,0.8044,70400000.0
2008-04-30 06:25:00,0.80477,0.80504,0.80377,0.80502,62400000.0
2008-04-30 06:30:00,0.80505,0.80505,0.80456,0.80459,70400000.0
2008-04-30 06:35:00,0.80429,0.8047,0.80413,0.80451,70400000.0
2008-04-30 06:40:00,0.80458,0.80484,0.80446,0.80463,62400000.0
2008-04-30 06:45:00,0.8046,0.80477,0.80383,0.80405,57600000.0
2008-04-30 06:50:00,0.80402,0.80447,0.80385,0.80441,69200000.0
2008-04-30 06:55:00,0.80383,0.80469,0.80383,0.80453,75200000.0
2008-04-30 07:00:00,0.80429,0.8045,0.80397,0.80397,59200000.0
2008-04-30 07:05:00,0.80404,0.80436,0.80381,0.80381,59600000.0
2008-04-30 07:10:00,0.80389,0.80422,0.80386,0.80416,68800000.0
2008-04-30 07:15:00,0.80433,0.80433,0.80385,0.8039,71600000.0
2008-04-30 07:20:00,0.80379,0.8043,0.80363,0.80405,61600000.0
2008-04-30 07:25:00,0.80404,0.8042,0.8032,0.80395,72400000.0
2008-04-30 07:30:00,0.80398,0.80426,0.80395,0.80426,64400000.0
2008-04-30 07:35:00,0.80366,0.80429,0.80338,0.80362,66000000.0
2008-04-30 07:40:00,0.80424,0.80425,0.80332,0.8038,67200000.0
2008-04-30 07:45:00,0.8032,0.80386,0.8032,0.80355,67200000.0
2008-04-30 07:50:00,0.80364,0.80376,0.80326,0.80361,61800000.0
2008-04-30 07:55:00,0.80326,0.80393,0.80289,0.80372,67600000.0
2008-04-30 08:00:00,0.80364,0.80399,0.80353,0.80394,68800000.0
2008-04-30 08:05:00,0.80392,0.8041,0.80372,0.80405,73600000.0
2008-04-30 08:10:00,0.80389,0.80416,0.80362,0.80382,64800000.0
2008-04-30 08:15:00,0.80373,0.8041,0.80364,0.80395,62800000.0
2008-04-30 08:20:00,0.80407,0.8041,0.80356,0.80364,66000000.0
2008-04-30 08:25:00,0.80366,0.80403,0.80352,0.80385,72000000.0
2008-04-30 08:30:00,0.80414,0.80431,0.8038,0.80431,69200000.0
2008-04-30 08:35:00,0.80443,0.80463,0.80406,0.80406,56800000.0
2008-04-30 08:40:00,0.80415,0.80428,0.80307,0.80393,58000000.0
2008-04-30 08:45:00,0.80391,0.80399,0.80327,0.80327,67600000.0
2008-04-30 08:50:00,0.80346,0.80369,0.80328,0.8035,73000000.0
2008-04-30 08:55:00,0.80335,0.80381,0.80301,0.80351,67200000.0
2008-04-30 09:00:00,0.80338,0.8038,0.80332,0.80372,67000000.0
2008-04-30 09:05:00,0.80356,0.80376,0.8029,0.80316,80000000.0
2008-04-30 09:10:00,0.80313,0.80329,0.80296,0.80323,64000000.0
2008-04-30 09:15:00,0.8033,0.80358,0.80326,0.80347,74000000.0
2008-04-30 09:20:00,0.80353,0.80409,0.80345,0.80368,68000000.0
2008-04-30 09:25:00,0.80359,0.80381,0.80352,0.80371,70200000.0
2008-04-30 09:30:00,0.80377,0.80422,0.80263,0.80399,75600000.0
2008-04-30 09:35:00,0.8041,0.8041,0.80368,0.80372,65600000.0
2008-04-30 09:40:00,0.80356,0.80368,0.80322,0.80345,64400000.0
2008-04-30 09:45:00,0.80337,0.80378,0.80337,0.80358,58000000.0
2008-04-30 09:50:00,0.80367,0.80457,0.80361,0.80457,68000000.0
2008-04-30 09:55:00,0.80468,0.80489,0.80429,0.80452,68800000.0
2008-04-30 10:00:00,0.80439,0.80448,0.80399,0.80399,62400000.0
2008-04-30 10:05:00,0.80393,0.80404,0.80359,0.80404,64000000.0
2008-04-30 10:10:00,0.80398,0.804,0.8036,0.80374,68800000.0
2008-04-30 10:15:00,0.80399,0.80414,0.80382,0.80398,72800000.0
2008-04-30 10:20:00,0.80397,0.80515,0.80397,0.80504,68800000.0
2008-04-30 10:25:00,0.80517,0.80532,0.8048,0.80524,65400000.0
2008-04-30 10:30:00,0.8051,0.80612,0.80503,0.80607,59600000.0
2008-04-30 10:35:00,0.80605,0.80653,0.80595,0.80632,67200000.0
2008-04-30 10:40:00,0.80629,0.80665,0.80609,0.80628,67600000.0
2008-04-30 10:45:00,0.80629,0.80649,0.8061,0.80648,65600000.0
2008-04-30 10:50:00,0.80649,0.80676,0.80622,0.80648,62800000.0
2008-04-30 10:55:00,0.80651,0.80651,0.80592,0.80632,67800000.0
2008-04-30 11:00:00,0.80647,0.80696,0.80641,0.80666,65600000.0
2008-04-30 11:05:00,0.80666,0.80668,0.80622,0.80622,57600000.0
2008-04-30 11:10:00,0.80609,0.80641,0.80597,0.80633,76800000.0
2008-04-30 11:15:00,0.80632,0.80659,0.80596,0.80653,70200000.0
2008-04-30 11:20:00,0.80621,0.80643,0.80542,0.80635,72000000.0
2008-04-30 11:25:00,0.80654,0.8069,0.80644,0.80663,62400000.0
2008-04-30 11:30:00,0.80669,0.80683,0.80587,0.80605,69800000.0
2008-04-30 11:35:00,0.80596,0.80606,0.80566,0.80583,69200000.0
2008-04-30 11:40:00,0.8058,0.8063,0.80535,0.80613,62400000.0
2008-04-30 11:45:00,0.80614,0.80649,0.80597,0.80597,69600000.0
2008-04-30 11:50:00,0.80613,0.80654,0.80608,0.80646,72400000.0
2008-04-30 11:55:00,0.80652,0.80675,0.80514,0.8058,67600000.0
2008-04-30 12:00:00,0.80573,0.80606,0.80557,0.80589,70800000.0
2008-04-30 12:05:00,0.8059,0.80662,0.80584,0.80661,70400000.0
2008-04-30 12:10:00,0.80649,0.80649,0.80588,0.80596,79600000.0
2008-04-30 12:15:00,0.80598,0.80627,0.80593,0.80606,67600000.0
2008-04-30 12:20:00,0.80595,0.80602,0.80518,0.80572,67200000.0
2008-04-30 12:25:00,0.80569,0.80596,0.80525,0.80537,60800000.0
2008-04-30 12:30:00,0.80592,0.80664,0.80592,0.80646,66600000.0
2008-04-30 12:35:00,0.80643,0.80646,0.80612,0.80644,73600000.0
2008-04-30 12:40:00,0.80653,0.80653,0.80603,0.8062,64000000.0
2008-04-30 12:45:00,0.80596,0.80623,0.80589,0.80619,62400000.0
2008-04-30 12:50:00,0.80622,0.8063,0.80534,0.80609,71400000.0
2008-04-30 12:55:00,0.80601,0.80666,0.80527,0.80594,62400000.0
2008-04-30 13:00:00,0.80609,0.80687,0.80609,0.80687,67600000.0
2008-04-30 13:05:00,0.80702,0.80702,0.80647,0.80676,67200000.0
2008-04-30 13:10:00,0.80666,0.80678,0.80635,0.8065,57000000.0
2008-04-30 13:15:00,0.80662,0.80781,0.80662,0.80677,60800000.0
2008-04-30 13:20:00,0.80679,0.80729,0.80645,0.80702,75200000.0
2008-04-30 13:25:00,0.807,0.80701,0.80643,0.80643,65600000.0
2008-04-30 13:30:00,0.80642,0.80649,0.80589,0.80594,103800000.0
2008-04-30 13:35:00,0.80606,0.80653,0.80606,0.80645,124800000.0
2008-04-30 13:40:00,0.80646,0.80697,0.80646,0.80678,140600000.0
2008-04-30 13:45:00,0.80662,0.80672,0.80621,0.80634,120400000.0
2008-04-30 13:50:00,0.80627,0.80667,0.80627,0.80656,158000000.0
2008-04-30 13:55:00,0.80643,0.80651,0.80621,0.80647,130000000.0
2008-04-30 14:00:00,0.80653,0.80695,0.80638,0.80693,171000000.0
2008-04-30 14:05:00,0.80681,0.80698,0.8066,0.80693,150400000.0
2008-04-30 14:10:00,0.80687,0.80696,0.80609,0.80663,115600000.0
2008-04-30 14:15:00,0.80706,0.80791,0.80691,0.80708,186000000.0
2008-04-30 14:20:00,0.80729,0.80806,0.80729,0.80795,137600000.0
2008-04-30 14:25:00,0.80783,0.80971,0.80727,0.80902,107600000.0
2008-04-30 14:30:00,0.80992,0.81128,0.80958,0.81026,208200000.0
2008-04-30 14:35:00,0.81003,0.8102,0.80875,0.80903,182800000.0
2008-04-30 14:40:00,0.80905,0.81035,0.80905,0.81024,245200000.0
2008-04-30 14:45:00,0.8102,0.8106,0.8102,0.81051,152200000.0
2008-04-30 14:50:00,0.81073,0.81196,0.81064,0.81164,132800000.0
2008-04-30 14:55:00,0.81149,0.81175,0.81133,0.81142,102400000.0
2008-04-30 15:00:00,0.81139,0.81139,0.81032,0.81032,154400000.0
2008-04-30 15:05:00,0.81055,0.81064,0.8102,0.81033,155200000.0
2008-04-30 15:10:00,0.81016,0.81088,0.81016,0.81076,226400000.0
2008-04-30 15:15:00,0.81077,0.8108,0.80991,0.81027,93200000.0
2008-04-30 15:20:00,0.81041,0.81041,0.80976,0.8102,164200000.0
2008-04-30 15:25:00,0.81023,0.8103,0.80919,0.8103,193600000.0
2008-04-30 15:30:00,0.80935,0.8105,0.80899,0.8105,251000000.0
2008-04-30 15:35:00,0.81062,0.81062,0.8096,0.80973,198400000.0
2008-04-30 15:40:00,0.80964,0.8102,0.8096,0.81011,205600000.0
2008-04-30 15:45:00,0.80999,0.81051,0.80972,0.81029,124800000.0
2008-04-30 15:50:00,0.81041,0.81089,0.81041,0.81053,90000000.0
2008-04-30 15:55:00,0.81055,0.81056,0.81028,0.81047,144400000.0
2008-04-30 16:00:00,0.81059,0.81103,0.81049,0.81103,238200000.0
2008-04-30 16:05:00,0.81094,0.81166,0.81091,0.81166,200400000.0
2008-04-30 16:10:00,0.81177,0.81177,0.81082,0.81094,207800000.0
2008-04-30 16:15:00,0.81105,0.81112,0.81032,0.8106,173200000.0
2008-04-30 16:20:00,0.81082,0.81142,0.8108,0.81137,200800000.0
2008-04-30 16:25:00,0.81144,0.81193,0.8113,0.81181,171000000.0
2008-04-30 16:30:00,0.81182,0.81276,0.81182,0.81258,236000000.0
2008-04-30 16:35:00,0.81245,0.81361,0.81235,0.81337,282800000.0
2008-04-30 16:40:00,0.81329,0.81353,0.81282,0.8129,192400000.0
2008-04-30 16:45:00,0.8131,0.81366,0.81279,0.81281,316200000.0
2008-04-30 16:50:00,0.81278,0.81306,0.81223,0.81244,192400000.0
2008-04-30 16:55:00,0.81254,0.81376,0.81254,0.81376,197600000.0
2008-04-30 17:00:00,0.81379,0.81444,0.81361,0.81415,232200000.0
2008-04-30 17:05:00,0.8141,0.81487,0.81396,0.81441,182800000.0
2008-04-30 17:10:00,0.81458,0.81514,0.81451,0.81509,145600000.0
2008-04-30 17:15:00,0.81481,0.81501,0.81411,0.81457,104000000.0
2008-04-30 17:20:00,0.81446,0.81454,0.8138,0.81384,123200000.0
2008-04-30 17:25:00,0.81372,0.81372,0.81282,0.81282,200000000.0
2008-04-30 17:30:00,0.81278,0.81286,0.81225,0.81225,370200000.0
2008-04-30 17:35:00,0.81203,0.81259,0.81192,0.81259,204600000.0
2008-04-30 17:40:00,0.81259,0.8135,0.81242,0.81349,227200000.0
2008-04-30 17:45:00,0.81368,0.81386,0.81267,0.81379,304600000.0
2008-04-30 17:50:00,0.81376,0.81378,0.81327,0.81346,261200000.0
2008-04-30 17:55:00,0.81354,0.81428,0.81339,0.81339,267600000.0
2008-04-30 18:00:00,0.81361,0.81417,0.81361,0.81417,233400000.0
2008-04-30 18:05:00,0.81426,0.81436,0.81407,0.81422,318800000.0
2008-04-30 18:10:00,0.81409,0.81415,0.81342,0.81415,131000000.0
2008-04-30 18:15:00,0.81419,0.81419,0.81377,0.81393,227000000.0
2008-04-30 18:20:00,0.81405,0.81428,0.81396,0.81426,230200000.0
2008-04-30 18:25:00,0.81421,0.81436,0.81361,0.81404,146000000.0
2008-04-30 18:30:00,0.814,0.8144,0.814,0.81427,208800000.0
2008-04-30 18:35:00,0.81426,0.81449,0.81405,0.81418,176400000.0
2008-04-30 18:40:00,0.81428,0.81433,0.81395,0.8142,179200000.0
2008-04-30 18:45:00,0.81363,0.81409,0.81277,0.81389,136400000.0
2008-04-30 18:50:00,0.81402,0.81412,0.8135,0.81397,146000000.0
2008-04-30 18:55:00,0.81401,0.81401,0.81365,0.81375,145400000.0
2008-04-30 19:00:00,0.81381,0.81517,0.81369,0.81484,135200000.0
2008-04-30 19:05:00,0.81484,0.8149,0.81408,0.81427,254000000.0
2008-04-30 19:10:00,0.81439,0.81449,0.81403,0.81422,123600000.0
2008-04-30 19:15:00,0.81432,0.81457,0.81416,0.81442,83600000.0
2008-04-30 19:20:00,0.81428,0.81438,0.81368,0.8137,116800000.0
2008-04-30 19:25:00,0.81373,0.81373,0.8124,0.81281,183600000.0
2008-04-30 19:30:00,0.81291,0.81309,0.81259,0.81305,85200000.0
2008-04-30 19:35:00,0.81302,0.81308,0.8126,0.81308,108800000.0
2008-04-30 19:40:00,0.81279,0.81325,0.81267,0.81319,92000000.0
2008-04-30 19:45:00,0.81306,0.81333,0.81288,0.81325,88000000.0
2008-04-30 19:50:00,0.8132,0.81368,0.8131,0.81345,75200000.0
2008-04-30 19:55:00,0.81345,0.81358,0.81265,0.81276,61600000.0
2008-04-30 20:00:00,0.81317,0.81424,0.81289,0.81383,74000000.0
2008-04-30 20:05:00,0.81393,0.81427,0.81372,0.81427,78400000.0
2008-04-30 20:10:00,0.81429,0.81477,0.81383,0.81422,85800000.0
2008-04-30 20:15:00,0.81403,0.81535,0.81339,0.81485,73000000.0
2008-04-30 20:20:00,0.81485,0.81511,0.81384,0.81502,77800000.0
2008-04-30 20:25:00,0.81479,0.81501,0.81349,0.81438,70800000.0
2008-04-30 20:30:00,0.81453,0.81453,0.81374,0.81394,60800000.0
2008-04-30 20:35:00,0.81421,0.81427,0.81227,0.81295,59200000.0
2008-04-30 20:40:00,0.81309,0.8131,0.8125,0.81279,67000000.0
2008-04-30 20:45:00,0.81251,0.81318,0.81184,0.8122,68800000.0
2008-04-30 20:50:00,0.81199,0.81266,0.81179,0.81192,64400000.0
2008-04-30 20:55:00,0.81189,0.8119,0.81104,0.81104,78400000.0
2008-04-30 21:00:00,0.81067,0.81117,0.81019,0.81066,64000000.0
2008-04-30 21:05:00,0.81051,0.81097,0.8097,0.8108,73600000.0
2008-04-30 21:10:00,0.81105,0.81116,0.80995,0.81023,64000000.0
2008-04-30 21:15:00,0.81011,0.81076,0.81001,0.81067,58000000.0
2008-04-30 21:20:00,0.81074,0.81121,0.8106,0.81109,69800000.0
2008-04-30 21:25:00,0.81096,0.81096,0.8103,0.81051,60800000.0
2008-04-30 21:30:00,0.81034,0.81043,0.8093,0.80994,72400000.0
2008-04-30 21:35:00,0.81003,0.81051,0.8098,0.81022,68800000.0
2008-04-30 21:40:00,0.81013,0.81029,0.80934,0.8098,73600000.0
2008-04-30 21:45:00,0.8098,0.80989,0.80927,0.80975,73600000.0
2008-04-30 21:50:00,0.80978,0.80978,0.80917,0.8094,57600000.0
2008-04-30 21:55:00,0.80938,0.80944,0.80891,0.8092,120000000.0
2008-04-30 22:00:00,0.80925,0.80938,0.80916,0.80916,78400000.0
2008-04-30 22:05:00,0.8091,0.80917,0.80854,0.809,104400000.0
2008-04-30 22:10:00,0.80898,0.80903,0.80857,0.80859,72800000.0
2008-04-30 22:15:00,0.80843,0.80919,0.80843,0.80913,62400000.0
2008-04-30 22:20:00,0.80903,0.80931,0.80846,0.8092,64200000.0
2008-04-30 22:25:00,0.80921,0.80923,0.8087,0.80912,85600000.0
2008-04-30 22:30:00,0.8093,0.80935,0.80888,0.80928,91200000.0
2008-04-30 22:35:00,0.8092,0.80943,0.80901,0.80911,87800000.0
2008-04-30 22:40:00,0.80918,0.80918,0.80857,0.80861,64000000.0
2008-04-30 22:45:00,0.80869,0.80869,0.80812,0.8083,75200000.0
2008-04-30 22:50:00,0.80826,0.8086,0.80815,0.80856,61200000.0
2008-04-30 22:55:00,0.80834,0.8086,0.808,0.8086,72000000.0
2008-04-30 23:00:00,0.80844,0.80853,0.80711,0.80786,86800000.0
2008-04-30 23:05:00,0.80785,0.80791,0.8075,0.80785,70400000.0
2008-04-30 23:10:00,0.80784,0.80865,0.80756,0.80865,64400000.0
2008-04-30 23:15:00,0.8087,0.8088,0.808,0.80869,62400000.0
2008-04-30 23:20:00,0.80874,0.80879,0.80718,0.80823,56000000.0
2008-04-30 23:25:00,0.80834,0.80838,0.80815,0.80837,43600000.0
2008-04-30 23:30:00,0.80838,0.8087,0.80758,0.80862,85200000.0
2008-04-30 23:35:00,0.80855,0.8087,0.80827,0.80852,68800000.0
2008-04-30 23:40:00,0.80854,0.80854,0.80763,0.80793,56000000.0
2008-04-30 23:45:00,0.80767,0.80875,0.80767,0.80867,51200000.0
2008-04-30 23:50:00,0.8087,0.80879,0.80823,0.80823,69200000.0
2008-04-30 23:55:00,0.80814,0.80852,0.80701,0.80822,84000000.0
2008-05-01 00:00:00,0.808,0.80863,0.808,0.80818,54800000.0
2008-05-01 00:05:00,0.80772,0.80858,0.80759,0.80814,53000000.0
2008-05-01 00:10:00,0.80854,0.80864,0.80804,0.80829,64400000.0
2008-05-01 00:15:00,0.80841,0.80849,0.80815,0.80847,54000000.0
2008-05-01 00:20:00,0.80841,0.80865,0.80807,0.8084,57000000.0
2008-05-01 00:25:00,0.8084,0.80848,0.80778,0.80848,55400000.0
2008-05-01 00:30:00,0.80841,0.80896,0.80838,0.80893,81600000.0
2008-05-01 00:35:00,0.80902,0.80905,0.80835,0.80873,56800000.0
2008-05-01 00:40:00,0.80873,0.8088,0.80853,0.80878,58600000.0
2008-05-01 00:45:00,0.8087,0.80883,0.80862,0.80864,69200000.0
2008-05-01 00:50:00,0.80868,0.80904,0.80797,0.80895,56400000.0
2008-05-01 00:55:00,0.80903,0.80903,0.80833,0.80902,58000000.0
2008-05-01 01:00:00,0.80896,0.80907,0.80878,0.80881,68800000.0
2008-05-01 01:05:00,0.80876,0.80893,0.80846,0.80885,57600000.0
2008-05-01 01:10:00,0.80867,0.80901,0.80832,0.80846,53800000.0
2008-05-01 01:15:00,0.80824,0.80921,0.80824,0.8089,70800000.0
2008-05-01 01:20:00,0.80903,0.80931,0.80862,0.80915,62200000.0
2008-05-01 01:25:00,0.80916,0.80932,0.80863,0.8092,74000000.0
2008-05-01 01:30:00,0.80915,0.80931,0.80872,0.80909,56000000.0
2008-05-01 01:35:00,0.80876,0.80883,0.80742,0.80878,73000000.0
2008-05-01 01:40:00,0.80885,0.80901,0.80845,0.80897,70400000.0
2008-05-01 01:45:00,0.8089,0.8089,0.80847,0.80872,51600000.0
2008-05-01 01:50:00,0.80877,0.80893,0.80763,0.80824,52600000.0
2008-05-01 01:55:00,0.80873,0.80881,0.80812,0.80874,83200000.0
2008-05-01 02:00:00,0.8087,0.80886,0.80818,0.80881,62400000.0
2008-05-01 02:05:00,0.80904,0.80965,0.80853,0.80957,58600000.0
2008-05-01 02:10:00,0.80976,0.80985,0.8094,0.8096,67600000.0
2008-05-01 02:15:00,0.80958,0.80983,0.80944,0.80968,62400000.0
2008-05-01 02:20:00,0.80964,0.80975,0.80893,0.80934,65600000.0
2008-05-01 02:25:00,0.80934,0.80934,0.80826,0.80894,49600000.0
2008-05-01 02:30:00,0.80926,0.80943,0.8089,0.80943,65600000.0
2008-05-01 02:35:00,0.80944,0.80991,0.80942,0.80947,51200000.0
2008-05-01 02:40:00,0.8101,0.8103,0.81,0.81,54400000.0
2008-05-01 02:45:00,0.80969,0.8102,0.80924,0.80971,73000000.0
2008-05-01 02:50:00,0.80963,0.81013,0.80952,0.81003,60200000.0
2008-05-01 02:55:00,0.80984,0.80996,0.80949,0.80994,63400000.0
2008-05-01 03:00:00,0.81005,0.81005,0.8095,0.80985,78800000.0
2008-05-01 03:05:00,0.80971,0.80982,0.80941,0.80981,56000000.0
2008-05-01 03:10:00,0.80955,0.80961,0.80932,0.80948,43200000.0
2008-05-01 03:15:00,0.80888,0.80968,0.80888,0.80926,60800000.0
2008-05-01 03:20:00,0.80946,0.80981,0.80913,0.80981,57600000.0
2008-05-01 03:25:00,0.8099,0.8101,0.8097,0.80997,49600000.0
2008-05-01 03:30:00,0.80989,0.80989,0.80941,0.80948,68800000.0
2008-05-01 03:35:00,0.80919,0.8099,0.80919,0.8099,59200000.0
2008-05-01 03:40:00,0.80987,0.80987,0.80899,0.80923,63200000.0
2008-05-01 03:45:00,0.8092,0.8092,0.80802,0.80802,55400000.0
2008-05-01 03:50:00,0.80858,0.8089,0.80815,0.8089,60600000.0
2008-05-01 03:55:00,0.80922,0.80943,0.809,0.80938,61800000.0
2008-05-01 04:00:00,0.80957,0.80968,0.80916,0.80916,73600000.0
2008-05-01 04:05:00,0.80951,0.80951,0.80896,0.8092,58000000.0
2008-05-01 04:10:00,0.80932,0.8095,0.80782,0.80879,60800000.0
2008-05-01 04:15:00,0.80937,0.80937,0.80843,0.80862,68800000.0
2008-05-01 04:20:00,0.80868,0.8088,0.80854,0.80859,65600000.0
2008-05-01 04:25:00,0.80856,0.80856,0.80773,0.80797,44000000.0
2008-05-01 04:30:00,0.8084,0.8084,0.80758,0.80758,62400000.0
2008-05-01 04:35:00,0.80739,0.80817,0.80739,0.80796,65600000.0
2008-05-01 04:40:00,0.80786,0.80797,0.80756,0.80797,66400000.0
2008-05-01 04:45:00,0.80798,0.80803,0.80781,0.80802,75600000.0
2008-05-01 04:50:00,0.80821,0.80861,0.80675,0.80792,57600000.0
2008-05-01 04:55:00,0.80801,0.80801,0.80756,0.80779,70800000.0
2008-05-01 05:00:00,0.80782,0.80785,0.80723,0.80782,60800000.0
2008-05-01 05:05:00,0.80778,0.80827,0.80735,0.80827,58000000.0
2008-05-01 05:10:00,0.80821,0.80842,0.80787,0.80788,62400000.0
2008-05-01 05:15:00,0.80787,0.8086,0.80779,0.80802,63200000.0
2008-05-01 05:20:00,0.80803,0.80816,0.80745,0.80815,64000000.0
2008-05-01 05:25:00,0.8081,0.80836,0.80767,0.80836,68000000.0
2008-05-01 05:30:00,0.80832,0.80846,0.80789,0.80826,69200000.0
2008-05-01 05:35:00,0.80821,0.80857,0.80803,0.80809,67600000.0
2008-05-01 05:40:00,0.80787,0.80846,0.8078,0.80789,53200000.0
2008-05-01 05:45:00,0.8085,0.80857,0.80753,0.80847,65000000.0
2008-05-01 05:50:00,0.8085,0.80881,0.80795,0.80856,65800000.0
2008-05-01 05:55:00,0.80864,0.80864,0.80711,0.8074,73000000.0
2008-05-01 06:00:00,0.80736,0.80802,0.80734,0.80735,67200000.0
2008-05-01 06:05:00,0.80731,0.80795,0.80731,0.80795,75000000.0
2008-05-01 06:10:00,0.80783,0.80797,0.80741,0.80796,58000000.0
2008-05-01 06:15:00,0.80799,0.80814,0.80769,0.80793,61200000.0
2008-05-01 06:20:00,0.80782,0.80818,0.80724,0.80771,70400000.0
2008-05-01 06:25:00,0.80797,0.80807,0.80711,0.80762,62400000.0
2008-05-01 06:30:00,0.80762,0.80762,0.80709,0.80751,70800000.0
2008-05-01 06:35:00,0.8075,0.80771,0.80704,0.80744,70400000.0
2008-05-01 06:40:00,0.80758,0.80763,0.80666,0.80726,61800000.0
2008-05-01 06:45:00,0.80725,0.80739,0.80652,0.80739,54400000.0
2008-05-01 06:50:00,0.80734,0.80791,0.80734,0.80786,68800000.0
2008-05-01 06:55:00,0.8072,0.80801,0.80717,0.80776,75000000.0
2008-05-01 07:00:00,0.80753,0.80821,0.80742,0.80813,48400000.0
2008-05-01 07:05:00,0.80801,0.80801,0.80716,0.80748,60800000.0
2008-05-01 07:10:00,0.80765,0.80802,0.80743,0.80769,68800000.0
2008-05-01 07:15:00,0.80747,0.80849,0.80747,0.80837,70400000.0
2008-05-01 07:20:00,0.80824,0.80852,0.80808,0.80852,61600000.0
2008-05-01 07:25:00,0.80848,0.80858,0.80737,0.80836,72000000.0
2008-05-01 07:30:00,0.80837,0.80865,0.80788,0.8086,64000000.0
2008-05-01 07:35:00,0.80861,0.80885,0.80818,0.80872,65600000.0
2008-05-01 07:40:00,0.80869,0.80879,0.80831,0.80832,66600000.0
2008-05-01 07:45:00,0.80833,0.80854,0.80772,0.80804,67200000.0
2008-05-01 07:50:00,0.80805,0.80808,0.80757,0.8079,62800000.0
2008-05-01 07:55:00,0.80798,0.80828,0.80745,0.80745,67600000.0
2008-05-01 08:00:00,0.80748,0.80806,0.80746,0.80806,69200000.0
2008-05-01 08:05:00,0.80798,0.80837,0.80784,0.80821,73600000.0
2008-05-01 08:10:00,0.80821,0.80842,0.80788,0.80842,64000000.0
2008-05-01 08:15:00,0.80844,0.80895,0.80839,0.80857,62800000.0
2008-05-01 08:20:00,0.80851,0.80856,0.80771,0.80782,66000000.0
2008-05-01 08:25:00,0.80835,0.80881,0.80799,0.80863,64000000.0
2008-05-01 08:30:00,0.80875,0.80939,0.80875,0.80936,68200000.0
2008-05-01 08:35:00,0.80919,0.81029,0.80913,0.80988,56800000.0
2008-05-01 08:40:00,0.80998,0.81011,0.80894,0.80993,57600000.0
2008-05-01 08:45:00,0.80977,0.80992,0.80871,0.80871,67200000.0
2008-05-01 08:50:00,0.80869,0.80945,0.80861,0.80945,73600000.0
2008-05-01 08:55:00,0.80941,0.80958,0.80918,0.80943,67600000.0
2008-05-01 09:00:00,0.80936,0.80958,0.80914,0.80954,67200000.0
2008-05-01 09:05:00,0.80961,0.80978,0.80935,0.80975,79800000.0
2008-05-01 09:10:00,0.80987,0.81003,0.80941,0.81003,64000000.0
2008-05-01 09:15:00,0.80997,0.81082,0.80983,0.81038,73600000.0
2008-05-01 09:20:00,0.81011,0.81084,0.81004,0.81031,67200000.0
2008-05-01 09:25:00,0.80999,0.8109,0.80999,0.8109,69800000.0
2008-05-01 09:30:00,0.81088,0.81139,0.80976,0.81133,75200000.0
2008-05-01 09:35:00,0.81128,0.81131,0.81037,0.81052,66000000.0
2008-05-01 09:40:00,0.81054,0.81123,0.81014,0.81043,64400000.0
2008-05-01 09:45:00,0.8103,0.81145,0.8103,0.81143,57600000.0
2008-05-01 09:50:00,0.81166,0.81222,0.81166,0.81197,67600000.0
2008-05-01 09:55:00,0.81189,0.81231,0.81173,0.81219,68200000.0
2008-05-01 10:00:00,0.81254,0.81265,0.81194,0.81203,62400000.0
2008-05-01 10:05:00,0.81199,0.81229,0.81191,0.81223,64400000.0
2008-05-01 10:10:00,0.8122,0.8122,0.81184,0.81184,69200000.0
2008-05-01 10:15:00,0.81175,0.813,0.81175,0.81299,72000000.0
2008-05-01 10:20:00,0.81294,0.81297,0.81265,0.81287,69600000.0
2008-05-01 10:25:00,0.81294,0.81331,0.81256,0.81256,65600000.0
2008-05-01 10:30:00,0.81228,0.81277,0.81202,0.81258,59600000.0
2008-05-01 10:35:00,0.81283,0.81299,0.81209,0.81238,67200000.0
2008-05-01 10:40:00,0.81243,0.81307,0.81185,0.81307,67200000.0
2008-05-01 10:45:00,0.81315,0.81318,0.81254,0.81284,65600000.0
2008-05-01 10:50:00,0.81282,0.81311,0.81255,0.81277,62800000.0
2008-05-01 10:55:00,0.81267,0.813,0.81214,0.81287,67200000.0
2008-05-01 11:00:00,0.81274,0.81274,0.81171,0.81186,65600000.0
2008-05-01 11:05:00,0.81191,0.81218,0.8118,0.81202,55800000.0
2008-05-01 11:10:00,0.81208,0.8122,0.81178,0.81195,76200000.0
2008-05-01 11:15:00,0.81225,0.81281,0.81225,0.81267,70400000.0
2008-05-01 11:20:00,0.81268,0.81353,0.81266,0.81336,72000000.0
2008-05-01 11:25:00,0.81335,0.81378,0.81269,0.81276,62400000.0
2008-05-01 11:30:00,0.8128,0.81336,0.81271,0.81286,69800000.0
2008-05-01 11:35:00,0.81279,0.81295,0.81269,0.81286,68800000.0
2008-05-01 11:40:00,0.81303,0.81313,0.81169,0.81274,61800000.0
2008-05-01 11:45:00,0.81289,0.81297,0.81258,0.81281,68800000.0
2008-05-01 11:50:00,0.8129,0.81297,0.81232,0.8127,72000000.0
2008-05-01 11:55:00,0.81237,0.81276,0.81168,0.81247,67200000.0
2008-05-01 12:00:00,0.81257,0.81274,0.81214,0.81239,70400000.0
2008-05-01 12:05:00,0.81226,0.81245,0.81192,0.81204,70400000.0
2008-05-01 12:10:00,0.81207,0.81211,0.81186,0.81201,78400000.0
2008-05-01 12:15:00,0.81184,0.81198,0.81161,0.81197,67200000.0
2008-05-01 12:20:00,0.81198,0.81263,0.81198,0.81235,68400000.0
2008-05-01 12:25:00,0.8123,0.81256,0.81206,0.81245,60800000.0
2008-05-01 12:30:00,0.81248,0.81271,0.81219,0.81253,67200000.0
2008-05-01 12:35:00,0.81258,0.81303,0.81258,0.81296,74000000.0
2008-05-01 12:40:00,0.81292,0.81292,0.81249,0.81254,64000000.0
2008-05-01 12:45:00,0.81263,0.81268,0.8115,0.8115,62400000.0
2008-05-01 12:50:00,0.81167,0.81188,0.81112,0.81168,72800000.0
2008-05-01 12:55:00,0.81164,0.81167,0.8105,0.81145,61200000.0
2008-05-01 13:00:00,0.81162,0.81253,0.81162,0.81237,67200000.0
2008-05-01 13:05:00,0.81216,0.81253,0.8119,0.812,66600000.0
2008-05-01 13:10:00,0.81197,0.81201,0.81123,0.81135,57600000.0
2008-05-01 13:15:00,0.81149,0.81212,0.81149,0.81212,60000000.0
2008-05-01 13:20:00,0.81234,0.81236,0.81174,0.81229,75200000.0
2008-05-01 13:25:00,0.81219,0.81266,0.81204,0.81257,65600000.0
2008-05-01 13:30:00,0.81263,0.81298,0.81254,0.81257,104400000.0
2008-05-01 13:35:00,0.81246,0.81274,0.81223,0.81226,124600000.0
2008-05-01 13:40:00,0.81224,0.81252,0.81222,0.81227,140600000.0
2008-05-01 13:45:00,0.81227,0.81277,0.81227,0.81262,121600000.0
2008-05-01 13:50:00,0.81277,0.81371,0.81274,0.81274,157200000.0
2008-05-01 13:55:00,0.81284,0.81295,0.81274,0.81287,129600000.0
2008-05-01 14:00:00,0.8129,0.81295,0.81269,0.81274,170600000.0
2008-05-01 14:05:00,0.81285,0.81287,0.81248,0.81254,150600000.0
2008-05-01 14:10:00,0.81258,0.81301,0.81205,0.81222,114000000.0
2008-05-01 14:15:00,0.8121,0.81282,0.81202,0.81204,184800000.0
2008-05-01 14:20:00,0.81207,0.81259,0.8119,0.81257,138000000.0
2008-05-01 14:25:00,0.81291,0.81309,0.81257,0.81268,107200000.0
2008-05-01 14:30:00,0.81192,0.81336,0.81174,0.81336,208000000.0
2008-05-01 14:35:00,0.81349,0.81369,0.81235,0.81281,182800000.0
2008-05-01 14:40:00,0.81312,0.81352,0.81302,0.81323,244800000.0
2008-05-01 14:45:00,0.81318,0.8137,0.81234,0.81234,151800000.0
2008-05-01 14:50:00,0.81251,0.81282,0.81229,0.8127,132600000.0
2008-05-01 14:55:00,0.8127,0.81313,0.81268,0.81292,102800000.0
2008-05-01 15:00:00,0.81291,0.81299,0.81216,0.81219,153000000.0
2008-05-01 15:05:00,0.81236,0.81251,0.81168,0.81168,155600000.0
2008-05-01 15:10:00,0.81169,0.81229,0.81169,0.81229,227400000.0
2008-05-01 15:15:00,0.81237,0.81294,0.81189,0.81294,93800000.0
2008-05-01 15:20:00,0.81296,0.81309,0.81242,0.81242,164200000.0
2008-05-01 15:25:00,0.81242,0.81318,0.81198,0.81292,193000000.0
2008-05-01 15:30:00,0.81202,0.81332,0.81162,0.81315,252000000.0
2008-05-01 15:35:00,0.81284,0.81328,0.81225,0.81233,198200000.0
2008-05-01 15:40:00,0.81205,0.81266,0.81188,0.81261,205600000.0
2008-05-01 15:45:00,0.81261,0.8137,0.81259,0.8137,124200000.0
2008-05-01 15:50:00,0.81385,0.81415,0.81334,0.81404,89600000.0
2008-05-01 15:55:00,0.81403,0.81478,0.81403,0.81443,144200000.0
2008-05-01 16:00:00,0.81456,0.81461,0.81333,0.81425,239000000.0
2008-05-01 16:05:00,0.8146,0.81531,0.8146,0.81504,200200000.0
2008-05-01 16:10:00,0.81477,0.81477,0.81334,0.81335,207600000.0
2008-05-01 16:15:00,0.81338,0.81413,0.81327,0.81387,174000000.0
2008-05-01 16:20:00,0.81396,0.81429,0.81384,0.81412,199800000.0
2008-05-01 16:25:00,0.81421,0.81449,0.81359,0.81448,172400000.0
2008-05-01 16:30:00,0.81441,0.81443,0.81301,0.8132,235000000.0
2008-05-01 16:35:00,0.81316,0.81343,0.81206,0.81226,281400000.0
2008-05-01 16:40:00,0.8121,0.81241,0.81153,0.81165,192600000.0
2008-05-01 16:45:00,0.81154,0.81161,0.81066,0.8114,316800000.0
2008-05-01 16:50:00,0.81132,0.81219,0.81132,0.81218,192800000.0
2008-05-01 16:55:00,0.81223,0.81269,0.81184,0.81269,196400000.0
2008-05-01 17:00:00,0.81257,0.81284,0.8124,0.81284,232000000.0
2008-05-01 17:05:00,0.8129,0.81331,0.81271,0.81282,182800000.0
2008-05-01 17:10:00,0.8128,0.81305,0.81242,0.81254,146200000.0
2008-05-01 17:15:00,0.81253,0.81262,0.81238,0.8126,104400000.0
2008-05-01 17:20:00,0.81262,0.81352,0.81262,0.81319,123600000.0
2008-05-01 17:25:00,0.81323,0.81353,0.81299,0.81325,200400000.0
2008-05-01 17:30:00,0.81329,0.81339,0.81305,0.81319,372000000.0
2008-05-01 17:35:00,0.81327,0.81348,0.81273,0.81312,204000000.0
2008-05-01 17:40:00,0.81297,0.81353,0.81258,0.81352,226800000.0
2008-05-01 17:45:00,0.81346,0.81359,0.81234,0.81342,306000000.0
2008-05-01 17:50:00,0.81346,0.81357,0.81306,0.81307,261000000.0
2008-05-01 17:55:00,0.81312,0.81367,0.81305,0.81367,267000000.0
2008-05-01 18:00:00,0.81372,0.81379,0.81363,0.81365,235200000.0
2008-05-01 18:05:00,0.81386,0.81397,0.81379,0.81388,320400000.0
2008-05-01 18:10:00,0.81378,0.81411,0.81363,0.81399,131200000.0
2008-05-01 18:15:00,0.81404,0.81501,0.81404,0.8148,228400000.0
2008-05-01 18:20:00,0.81453,0.81471,0.81403,0.81408,232600000.0
2008-05-01 18:25:00,0.81406,0.8143,0.81371,0.81421,144200000.0
2008-05-01 18:30:00,0.81438,0.81524,0.81437,0.81518,208800000.0
2008-05-01 18:35:00,0.81515,0.81543,0.81508,0.81543,176000000.0
2008-05-01 18:40:00,0.8156,0.8156,0.81491,0.8152,178000000.0
2008-05-01 18:45:00,0.81522,0.81522,0.81424,0.81491,136000000.0
2008-05-01 18:50:00,0.81513,0.8152,0.81477,0.8148,145800000.0
2008-05-01 18:55:00,0.81484,0.81511,0.8148,0.815,145600000.0
2008-05-01 19:00:00,0.815,0.81549,0.8149,0.81544,134800000.0
2008-05-01 19:05:00,0.81544,0.81579,0.81497,0.81574,252600000.0
2008-05-01 19:10:00,0.81566,0.8158,0.81512,0.81525,124400000.0
2008-05-01 19:15:00,0.81506,0.81572,0.81494,0.81572,84000000.0
2008-05-01 19:20:00,0.81555,0.81564,0.81446,0.81465,116800000.0
2008-05-01 19:25:00,0.81514,0.81526,0.81468,0.81513,182800000.0
2008-05-01 19:30:00,0.81512,0.81558,0.81447,0.81558,85800000.0
2008-05-01 19:35:00,0.81562,0.81562,0.8148,0.81493,108800000.0
2008-05-01 19:40:00,0.81488,0.81505,0.81459,0.81473,93000000.0
2008-05-01 19:45:00,0.81473,0.81527,0.81473,0.81515,88400000.0
2008-05-01 19:50:00,0.81518,0.8152,0.81462,0.81462,75000000.0
2008-05-01 19:55:00,0.81458,0.81468,0.81447,0.81447,60800000.0
2008-05-01 20:00:00,0.8145,0.81469,0.81359,0.81443,73600000.0
2008-05-01 20:05:00,0.8145,0.8145,0.814,0.81416,78800000.0
2008-05-01 20:10:00,0.81401,0.81415,0.81359,0.81388,86800000.0
2008-05-01 20:15:00,0.8138,0.81416,0.8138,0.81384,74000000.0
2008-05-01 20:20:00,0.8139,0.81455,0.81379,0.81444,78800000.0
2008-05-01 20:25:00,0.81447,0.81461,0.81412,0.81418,72200000.0
2008-05-01 20:30:00,0.8137,0.81437,0.8137,0.81386,54400000.0
2008-05-01 20:35:00,0.8144,0.81512,0.8144,0.81511,59600000.0
2008-05-01 20:40:00,0.81502,0.81594,0.81499,0.81587,66400000.0
2008-05-01 20:45:00,0.81585,0.81597,0.81558,0.81567,68200000.0
2008-05-01 20:50:00,0.81574,0.81665,0.81565,0.8166,64000000.0
2008-05-01 20:55:00,0.81654,0.81654,0.81534,0.8161,78400000.0
2008-05-01 21:00:00,0.81622,0.8164,0.81608,0.8163,62800000.0
2008-05-01 21:05:00,0.81622,0.81643,0.81446,0.81574,73000000.0
2008-05-01 21:10:00,0.81609,0.8164,0.81598,0.81636,64000000.0
2008-05-01 21:15:00,0.81596,0.81667,0.81596,0.81642,57000000.0
2008-05-01 21:20:00,0.8165,0.8169,0.81641,0.81681,62200000.0
2008-05-01 21:25:00,0.81678,0.81679,0.81605,0.81648,60800000.0
2008-05-01 21:30:00,0.81641,0.81652,0.81488,0.81571,71400000.0
2008-05-01 21:35:00,0.81563,0.81574,0.81468,0.81529,68200000.0
2008-05-01 21:40:00,0.81537,0.81589,0.81523,0.81589,73000000.0
2008-05-01 21:45:00,0.8159,0.8159,0.815,0.81536,71400000.0
2008-05-01 21:50:00,0.81538,0.81566,0.81493,0.81563,58000000.0
2008-05-01 21:55:00,0.81555,0.81567,0.81503,0.81557,120400000.0
2008-05-01 22:00:00,0.81584,0.81595,0.81493,0.81493,91200000.0
2008-05-01 22:05:00,0.81523,0.81542,0.8146,0.81532,104000000.0
2008-05-01 22:10:00,0.81537,0.81557,0.81511,0.81534,68800000.0
2008-05-01 22:15:00,0.81464,0.81573,0.81464,0.81473,52800000.0
2008-05-01 22:20:00,0.8156,0.8156,0.81495,0.81502,64000000.0
2008-05-01 22:25:00,0.81532,0.81568,0.81498,0.81498,85200000.0
2008-05-01 22:30:00,0.81508,0.8154,0.81474,0.81482,91600000.0
2008-05-01 22:35:00,0.81483,0.81529,0.81478,0.81502,88000000.0
2008-05-01 22:40:00,0.81504,0.81504,0.8142,0.81469,46400000.0
2008-05-01 22:45:00,0.81476,0.81482,0.81453,0.81479,76000000.0
2008-05-01 22:50:00,0.81482,0.8149,0.81449,0.8147,60800000.0
2008-05-01 22:55:00,0.81473,0.81492,0.81433,0.81478,72000000.0
2008-05-01 23:00:00,0.81476,0.81512,0.81464,0.81512,86800000.0
2008-05-01 23:05:00,0.81517,0.81526,0.8145,0.81504,67200000.0
2008-05-01 23:10:00,0.81507,0.8157,0.81507,0.81522,64400000.0
2008-05-01 23:15:00,0.81509,0.81509,0.8142,0.81458,62400000.0
2008-05-01 23:20:00,0.81454,0.81459,0.81304,0.81405,56400000.0
2008-05-01 23:25:00,0.81448,0.81448,0.81392,0.81417,53800000.0
2008-05-01 23:30:00,0.81393,0.81406,0.81225,0.81386,84600000.0
2008-05-01 23:35:00,0.81392,0.81397,0.81306,0.81345,68600000.0
2008-05-01 23:40:00,0.81343,0.81372,0.813,0.8132,59200000.0
2008-05-01 23:45:00,0.8134,0.81398,0.81327,0.81371,62400000.0
2008-05-01 23:50:00,0.81368,0.8138,0.81335,0.81342,41600000.0
2008-05-01 23:55:00,0.81356,0.81391,0.81258,0.81373,83600000.0
2008-05-02 00:00:00,0.81373,0.81385,0.813,0.81333,70400000.0
2008-05-02 00:05:00,0.81351,0.81357,0.81277,0.81336,64000000.0
2008-05-02 00:10:00,0.81366,0.81385,0.81325,0.81384,64000000.0
2008-05-02 00:15:00,0.81358,0.8142,0.81356,0.81375,72000000.0
2008-05-02 00:20:00,0.81424,0.81435,0.81358,0.81406,57600000.0
2008-05-02 00:25:00,0.81407,0.81483,0.81363,0.8148,65600000.0
2008-05-02 00:30:00,0.81462,0.81478,0.81391,0.8141,81000000.0
2008-05-02 00:35:00,0.81421,0.81486,0.8139,0.81397,56800000.0
2008-05-02 00:40:00,0.81486,0.81492,0.81357,0.81397,71400000.0
2008-05-02 00:45:00,0.81395,0.81421,0.81346,0.81403,69200000.0
2008-05-02 00:50:00,0.81403,0.81475,0.81403,0.81473,34000000.0
2008-05-02 00:55:00,0.81472,0.81484,0.81409,0.81443,40000000.0
2008-05-02 01:00:00,0.81444,0.81493,0.81425,0.81447,43600000.0
2008-05-02 01:05:00,0.81475,0.81475,0.81413,0.81465,45800000.0
2008-05-02 01:10:00,0.81458,0.81476,0.81398,0.81476,53800000.0
2008-05-02 01:15:00,0.81422,0.81488,0.81412,0.81438,70800000.0
2008-05-02 01:20:00,0.81441,0.81454,0.81404,0.81415,62200000.0
2008-05-02 01:25:00,0.81407,0.81453,0.81393,0.81449,74000000.0
2008-05-02 01:30:00,0.81448,0.81463,0.81412,0.81414,56000000.0
2008-05-02 01:35:00,0.81417,0.81441,0.813,0.81307,74000000.0
2008-05-02 01:40:00,0.81387,0.8139,0.8136,0.81378,67200000.0
2008-05-02 01:45:00,0.81384,0.81391,0.81317,0.81375,69200000.0
2008-05-02 01:50:00,0.81374,0.81402,0.813,0.81402,54400000.0
2008-05-02 01:55:00,0.81403,0.81439,0.81395,0.81395,86400000.0
2008-05-02 02:00:00,0.81395,0.81412,0.81353,0.814,72000000.0
2008-05-02 02:05:00,0.81405,0.81414,0.8131,0.81315,40000000.0
2008-05-02 02:10:00,0.81414,0.81431,0.81414,0.8143,67200000.0
2008-05-02 02:15:00,0.81429,0.8145,0.81427,0.81432,50000000.0
2008-05-02 02:20:00,0.81417,0.81454,0.81406,0.81444,66000000.0
2008-05-02 02:25:00,0.81449,0.81476,0.81449,0.81452,41600000.0
2008-05-02 02:30:00,0.81466,0.81475,0.81444,0.81461,65000000.0
2008-05-02 02:35:00,0.81457,0.81463,0.81442,0.81458,60800000.0
2008-05-02 02:40:00,0.81462,0.81467,0.81415,0.81415,67600000.0
2008-05-02 02:45:00,0.81416,0.81416,0.81294,0.81405,55400000.0
2008-05-02 02:50:00,0.81404,0.81409,0.81342,0.81395,54400000.0
2008-05-02 02:55:00,0.81404,0.81422,0.81363,0.81391,63400000.0
2008-05-02 03:00:00,0.81344,0.8141,0.81344,0.81408,78400000.0
2008-05-02 03:05:00,0.81401,0.81433,0.81381,0.81417,58600000.0
2008-05-02 03:10:00,0.81424,0.81454,0.81393,0.81411,69200000.0
2008-05-02 03:15:00,0.81404,0.81404,0.81339,0.81396,62800000.0
2008-05-02 03:20:00,0.81392,0.81424,0.81383,0.81415,57600000.0
2008-05-02 03:25:00,0.81412,0.81412,0.81331,0.81351,43200000.0
2008-05-02 03:30:00,0.81398,0.81478,0.81357,0.81357,70400000.0
2008-05-02 03:35:00,0.81322,0.81466,0.81322,0.81462,54400000.0
2008-05-02 03:40:00,0.81455,0.81455,0.81389,0.81438,57600000.0
2008-05-02 03:45:00,0.81383,0.81461,0.81382,0.8139,61200000.0
2008-05-02 03:50:00,0.8141,0.81476,0.81408,0.81476,52600000.0
2008-05-02 03:55:00,0.81498,0.81523,0.81444,0.81455,62800000.0
2008-05-02 04:00:00,0.8144,0.81475,0.8144,0.81468,73600000.0
2008-05-02 04:05:00,0.81432,0.81483,0.81412,0.81456,58400000.0
2008-05-02 04:10:00,0.81451,0.81462,0.81294,0.81441,61200000.0
2008-05-02 04:15:00,0.8146,0.81464,0.81406,0.81447,68200000.0
2008-05-02 04:20:00,0.81456,0.81495,0.81437,0.81437,65000000.0
2008-05-02 04:25:00,0.81462,0.81476,0.81431,0.81452,67200000.0
2008-05-02 04:30:00,0.8146,0.8146,0.81398,0.814,62400000.0
2008-05-02 04:35:00,0.81384,0.81427,0.81371,0.81414,66000000.0
2008-05-02 04:40:00,0.81404,0.81434,0.8138,0.81434,65600000.0
2008-05-02 04:45:00,0.81382,0.81476,0.81382,0.81438,65600000.0
2008-05-02 04:50:00,0.81478,0.81518,0.81374,0.81456,58000000.0
2008-05-02 04:55:00,0.8145,0.81502,0.81434,0.81486,70800000.0
2008-05-02 05:00:00,0.81475,0.81475,0.81431,0.81458,48000000.0
2008-05-02 05:05:00,0.81458,0.815,0.81452,0.81495,55400000.0
2008-05-02 05:10:00,0.81484,0.81527,0.81465,0.81473,78400000.0
2008-05-02 05:15:00,0.81468,0.81563,0.81468,0.81563,62400000.0
2008-05-02 05:20:00,0.81541,0.81554,0.81503,0.81512,63400000.0
2008-05-02 05:25:00,0.81507,0.81515,0.81449,0.81512,66600000.0
2008-05-02 05:30:00,0.81511,0.81511,0.81432,0.81451,69000000.0
2008-05-02 05:35:00,0.81505,0.8151,0.81446,0.81472,66600000.0
2008-05-02 05:40:00,0.81471,0.8148,0.81408,0.81427,52200000.0
2008-05-02 05:45:00,0.81473,0.81473,0.8136,0.8145,65600000.0
2008-05-02 05:50:00,0.81444,0.81444,0.81359,0.81418,66000000.0
2008-05-02 05:55:00,0.81428,0.81428,0.81355,0.81391,77200000.0
2008-05-02 06:00:00,0.81417,0.81468,0.81404,0.81464,67200000.0
2008-05-02 06:05:00,0.81448,0.81468,0.81414,0.81451,75600000.0
2008-05-02 06:10:00,0.81454,0.81487,0.81438,0.81468,53800000.0
2008-05-02 06:15:00,0.81467,0.81475,0.81417,0.81456,60200000.0
2008-05-02 06:20:00,0.81459,0.8147,0.81437,0.81461,69200000.0
2008-05-02 06:25:00,0.81451,0.81482,0.81337,0.81482,62400000.0
2008-05-02 06:30:00,0.8144,0.81495,0.8141,0.81443,70400000.0
2008-05-02 06:35:00,0.81445,0.81482,0.81409,0.81471,69800000.0
2008-05-02 06:40:00,0.81476,0.81482,0.81431,0.81442,62800000.0
2008-05-02 06:45:00,0.81476,0.81485,0.81429,0.81429,54400000.0
2008-05-02 06:50:00,0.81441,0.81485,0.81395,0.81395,68800000.0
2008-05-02 06:55:00,0.81413,0.81458,0.81404,0.81408,75600000.0
2008-05-02 07:00:00,0.81384,0.81459,0.81384,0.8141,59600000.0
2008-05-02 07:05:00,0.81402,0.81417,0.81326,0.81413,60800000.0
2008-05-02 07:10:00,0.81426,0.81426,0.81392,0.81397,68800000.0
2008-05-02 07:15:00,0.81363,0.8143,0.81363,0.81415,71600000.0
2008-05-02 07:20:00,0.81406,0.81468,0.81401,0.81466,60800000.0
2008-05-02 07:25:00,0.81469,0.81482,0.81334,0.81434,72000000.0
2008-05-02 07:30:00,0.81436,0.81448,0.81392,0.81397,64000000.0
2008-05-02 07:35:00,0.81392,0.81429,0.81332,0.81404,65600000.0
2008-05-02 07:40:00,0.81415,0.81424,0.81366,0.81411,67600000.0
2008-05-02 07:45:00,0.8135,0.81461,0.8135,0.81396,67200000.0
2008-05-02 07:50:00,0.81449,0.8148,0.81411,0.8143,61800000.0
2008-05-02 07:55:00,0.8144,0.81498,0.81407,0.81467,67400000.0
2008-05-02 08:00:00,0.81468,0.81491,0.81432,0.81491,68800000.0
2008-05-02 08:05:00,0.81489,0.81495,0.8145,0.81486,73400000.0
2008-05-02 08:10:00,0.81504,0.81511,0.81437,0.81511,64000000.0
2008-05-02 08:15:00,0.81501,0.81536,0.81463,0.81536,62400000.0
2008-05-02 08:20:00,0.81563,0.81563,0.81464,0.81486,65400000.0
2008-05-02 08:25:00,0.81498,0.8152,0.81412,0.81467,62400000.0
2008-05-02 08:30:00,0.81479,0.81479,0.8139,0.81429,68800000.0
2008-05-02 08:35:00,0.81441,0.81448,0.81373,0.8142,56000000.0
2008-05-02 08:40:00,0.81427,0.81478,0.81356,0.81461,58000000.0
2008-05-02 08:45:00,0.8145,0.8146,0.81417,0.81444,67000000.0
2008-05-02 08:50:00,0.81475,0.81505,0.81461,0.81501,74000000.0
2008-05-02 08:55:00,0.81499,0.81527,0.81469,0.81525,67200000.0
2008-05-02 09:00:00,0.81514,0.81514,0.81445,0.81497,67600000.0
2008-05-02 09:05:00,0.81501,0.81511,0.8142,0.81459,80400000.0
2008-05-02 09:10:00,0.81484,0.81511,0.8138,0.81418,64400000.0
2008-05-02 09:15:00,0.8142,0.81486,0.814,0.81483,73600000.0
2008-05-02 09:20:00,0.81472,0.81516,0.81452,0.81493,62400000.0
2008-05-02 09:25:00,0.81485,0.81535,0.81485,0.81535,70400000.0
2008-05-02 09:30:00,0.81545,0.81592,0.81477,0.81511,75200000.0
2008-05-02 09:35:00,0.81524,0.81531,0.81498,0.8152,65600000.0
2008-05-02 09:40:00,0.81528,0.81555,0.81479,0.81512,64000000.0
2008-05-02 09:45:00,0.81515,0.81578,0.81496,0.81577,58000000.0
2008-05-02 09:50:00,0.81607,0.81716,0.81607,0.81697,67200000.0
2008-05-02 09:55:00,0.81723,0.81728,0.81622,0.81648,69200000.0
2008-05-02 10:00:00,0.81635,0.81635,0.81578,0.81612,62800000.0
2008-05-02 10:05:00,0.81615,0.81708,0.81589,0.81708,64800000.0
2008-05-02 10:10:00,0.81717,0.81768,0.81706,0.81706,68800000.0
2008-05-02 10:15:00,0.81698,0.81744,0.81679,0.81742,71400000.0
2008-05-02 10:20:00,0.81731,0.81762,0.81715,0.8173,68800000.0
2008-05-02 10:25:00,0.81733,0.81739,0.81699,0.81735,65600000.0
2008-05-02 10:30:00,0.81718,0.81732,0.81688,0.81705,59200000.0
2008-05-02 10:35:00,0.8172,0.81745,0.81658,0.81711,67200000.0
2008-05-02 10:40:00,0.81714,0.81793,0.81714,0.81793,67200000.0
2008-05-02 10:45:00,0.81791,0.81802,0.81771,0.81789,65600000.0
2008-05-02 10:50:00,0.81797,0.81811,0.81729,0.81802,63200000.0
2008-05-02 10:55:00,0.81798,0.81904,0.81789,0.81884,67200000.0
2008-05-02 11:00:00,0.81872,0.81913,0.81858,0.81858,65000000.0
2008-05-02 11:05:00,0.81851,0.8187,0.81824,0.81864,57600000.0
2008-05-02 11:10:00,0.81885,0.81885,0.8184,0.81842,77000000.0
2008-05-02 11:15:00,0.81832,0.81832,0.81731,0.81752,69800000.0
2008-05-02 11:20:00,0.81748,0.81856,0.81732,0.81844,71400000.0
2008-05-02 11:25:00,0.81842,0.81869,0.81803,0.81803,62400000.0
2008-05-02 11:30:00,0.81814,0.81818,0.81766,0.8178,70800000.0
2008-05-02 11:35:00,0.81801,0.81801,0.8176,0.8177,68800000.0
2008-05-02 11:40:00,0.81777,0.81813,0.81714,0.81808,62400000.0
2008-05-02 11:45:00,0.81809,0.81831,0.81796,0.81813,68800000.0
2008-05-02 11:50:00,0.81819,0.81826,0.81761,0.81778,72000000.0
2008-05-02 11:55:00,0.81778,0.81846,0.81731,0.81797,67600000.0
2008-05-02 12:00:00,0.81797,0.81823,0.81787,0.81821,69800000.0
2008-05-02 12:05:00,0.81813,0.81847,0.81792,0.81792,70800000.0
2008-05-02 12:10:00,0.81805,0.8181,0.81723,0.81768,78800000.0
2008-05-02 12:15:00,0.81786,0.81878,0.81749,0.81847,67600000.0
2008-05-02 12:20:00,0.81832,0.81896,0.81801,0.81883,67600000.0
2008-05-02 12:25:00,0.81862,0.81869,0.81853,0.81859,61200000.0
2008-05-02 12:30:00,0.81851,0.81853,0.81787,0.81836,67600000.0
2008-05-02 12:35:00,0.81846,0.81889,0.81843,0.81872,73600000.0
2008-05-02 12:40:00,0.8188,0.81966,0.8188,0.81963,64000000.0
2008-05-02 12:45:00,0.81973,0.81973,0.81856,0.81941,62400000.0
2008-05-02 12:50:00,0.81949,0.81977,0.81881,0.81977,72200000.0
2008-05-02 12:55:00,0.81976,0.81993,0.81875,0.81946,62400000.0
2008-05-02 13:00:00,0.81924,0.81938,0.81912,0.81927,67200000.0
2008-05-02 13:05:00,0.81931,0.82003,0.81931,0.81984,67600000.0
2008-05-02 13:10:00,0.81984,0.82022,0.81972,0.82008,57600000.0
2008-05-02 13:15:00,0.82008,0.82026,0.81956,0.81958,60600000.0
2008-05-02 13:20:00,0.81949,0.81984,0.81938,0.81983,74600000.0
2008-05-02 13:25:00,0.81994,0.82022,0.81992,0.82018,67200000.0
2008-05-02 13:30:00,0.8205,0.8214,0.82025,0.82025,103400000.0
2008-05-02 13:35:00,0.82091,0.82091,0.8203,0.82032,124800000.0
2008-05-02 13:40:00,0.82032,0.8205,0.82009,0.82009,140800000.0
2008-05-02 13:45:00,0.82011,0.82063,0.8201,0.82054,122000000.0
2008-05-02 13:50:00,0.82068,0.82114,0.82068,0.82074,156800000.0
2008-05-02 13:55:00,0.82059,0.82065,0.82032,0.82039,128400000.0
2008-05-02 14:00:00,0.8203,0.82056,0.8197,0.82048,171200000.0
2008-05-02 14:05:00,0.82043,0.82075,0.8204,0.82046,150400000.0
2008-05-02 14:10:00,0.82051,0.8211,0.82049,0.82071,115000000.0
2008-05-02 14:15:00,0.82079,0.82161,0.82057,0.82132,187200000.0
2008-05-02 14:20:00,0.82128,0.82128,0.81964,0.81964,137400000.0
2008-05-02 14:25:00,0.81961,0.82001,0.81842,0.81851,107600000.0
2008-05-02 14:30:00,0.8192,0.82267,0.8192,0.82242,207400000.0
2008-05-02 14:35:00,0.82296,0.82507,0.82296,0.82506,183000000.0
2008-05-02 14:40:00,0.8249,0.82562,0.82436,0.82562,245000000.0
2008-05-02 14:45:00,0.82557,0.82714,0.82557,0.82691,152400000.0
2008-05-02 14:50:00,0.82655,0.82753,0.82655,0.82728,133200000.0
2008-05-02 14:55:00,0.8274,0.82745,0.82638,0.82682,103200000.0
2008-05-02 15:00:00,0.8268,0.827,0.82611,0.82673,154400000.0
2008-05-02 15:05:00,0.8269,0.82786,0.82686,0.82774,155600000.0
2008-05-02 15:10:00,0.82769,0.82813,0.82735,0.8276,227000000.0
2008-05-02 15:15:00,0.8272,0.8272,0.82641,0.82644,92200000.0
2008-05-02 15:20:00,0.8266,0.82684,0.82613,0.82653,164600000.0
2008-05-02 15:25:00,0.82666,0.82707,0.82529,0.8264,193000000.0
2008-05-02 15:30:00,0.82573,0.82712,0.82573,0.82614,251600000.0
2008-05-02 15:35:00,0.82602,0.82652,0.82584,0.82584,198800000.0
2008-05-02 15:40:00,0.82598,0.8261,0.82543,0.8258,207000000.0
2008-05-02 15:45:00,0.82579,0.82627,0.82548,0.82627,125200000.0
2008-05-02 15:50:00,0.82623,0.82676,0.82623,0.82676,89400000.0
2008-05-02 15:55:00,0.82682,0.82756,0.82651,0.82688,143800000.0
2008-05-02 16:00:00,0.82714,0.82758,0.8268,0.82722,237200000.0
2008-05-02 16:05:00,0.82684,0.82768,0.82655,0.82768,200200000.0
2008-05-02 16:10:00,0.8276,0.82794,0.82725,0.82725,208200000.0
2008-05-02 16:15:00,0.82732,0.82743,0.8269,0.8269,172600000.0
2008-05-02 16:20:00,0.82677,0.82723,0.8266,0.82686,201200000.0
2008-05-02 16:25:00,0.827,0.82714,0.82682,0.82688,171000000.0
2008-05-02 16:30:00,0.82705,0.82758,0.827,0.82758,236000000.0
2008-05-02 16:35:00,0.82755,0.82755,0.82628,0.82633,281400000.0
2008-05-02 16:40:00,0.8262,0.82635,0.8259,0.82597,191200000.0
2008-05-02 16:45:00,0.82614,0.82841,0.82614,0.8281,318000000.0
2008-05-02 16:50:00,0.82811,0.82818,0.82773,0.82807,192000000.0
2008-05-02 16:55:00,0.82823,0.8285,0.82793,0.82827,197200000.0
2008-05-02 17:00:00,0.82821,0.82826,0.82786,0.82802,232400000.0
2008-05-02 17:05:00,0.82828,0.82831,0.82731,0.82746,183200000.0
2008-05-02 17:10:00,0.82757,0.82796,0.82726,0.82765,145600000.0
2008-05-02 17:15:00,0.82752,0.82759,0.82688,0.82688,103400000.0
2008-05-02 17:20:00,0.82696,0.82711,0.8262,0.82633,122600000.0
2008-05-02 17:25:00,0.82609,0.82611,0.82551,0.82601,200200000.0
2008-05-02 17:30:00,0.82622,0.82648,0.82593,0.82598,370800000.0
2008-05-02 17:35:00,0.82611,0.8262,0.82569,0.82573,205000000.0
2008-05-02 17:40:00,0.82569,0.82635,0.82569,0.82626,227600000.0
2008-05-02 17:45:00,0.82633,0.8269,0.82589,0.82666,306400000.0
2008-05-02 17:50:00,0.82665,0.82672,0.82592,0.82612,260200000.0
2008-05-02 17:55:00,0.82611,0.82662,0.82602,0.82602,267600000.0
2008-05-02 18:00:00,0.82584,0.82594,0.82568,0.82593,234800000.0
2008-05-02 18:05:00,0.82589,0.82589,0.82533,0.8254,320400000.0
2008-05-02 18:10:00,0.82542,0.82582,0.82529,0.82582,131200000.0
2008-05-02 18:15:00,0.82575,0.82575,0.82456,0.82456,227600000.0
2008-05-02 18:20:00,0.82452,0.82489,0.82437,0.82473,232200000.0
2008-05-02 18:25:00,0.82488,0.82498,0.82474,0.82482,146000000.0
2008-05-02 18:30:00,0.82504,0.8252,0.82463,0.8252,207800000.0
2008-05-02 18:35:00,0.82516,0.82516,0.82408,0.8241,176400000.0
2008-05-02 18:40:00,0.82409,0.82425,0.82381,0.82403,177000000.0
2008-05-02 18:45:00,0.82399,0.82427,0.82302,0.82424,136400000.0
2008-05-02 18:50:00,0.82393,0.82486,0.82386,0.82474,145400000.0
2008-05-02 18:55:00,0.8247,0.82474,0.82418,0.82469,145600000.0
2008-05-02 19:00:00,0.82451,0.82451,0.82387,0.82387,134600000.0
2008-05-02 19:05:00,0.82394,0.82433,0.82386,0.82404,252800000.0
2008-05-02 19:10:00,0.82432,0.82471,0.82423,0.8245,123600000.0
2008-05-02 19:15:00,0.82457,0.82457,0.82384,0.82448,83600000.0
2008-05-02 19:20:00,0.82424,0.82497,0.82383,0.82466,116800000.0
2008-05-02 19:25:00,0.82471,0.82478,0.82426,0.82474,182200000.0
2008-05-02 19:30:00,0.82478,0.82478,0.82422,0.8247,86400000.0
2008-05-02 19:35:00,0.82471,0.82509,0.82452,0.82455,108800000.0
2008-05-02 19:40:00,0.82447,0.82472,0.82412,0.82468,92800000.0
2008-05-02 19:45:00,0.82449,0.82488,0.82435,0.82467,89600000.0
2008-05-02 19:50:00,0.82468,0.82489,0.82448,0.82489,75600000.0
2008-05-02 19:55:00,0.82508,0.82523,0.82452,0.82452,60800000.0
2008-05-02 20:00:00,0.8245,0.82496,0.8239,0.82483,74000000.0
2008-05-02 20:05:00,0.82486,0.82486,0.82393,0.82418,78400000.0
2008-05-02 20:10:00,0.82419,0.82481,0.82419,0.82475,86800000.0
2008-05-02 20:15:00,0.82484,0.82502,0.82393,0.82411,74000000.0
2008-05-02 20:20:00,0.82385,0.82443,0.82378,0.82407,78400000.0
2008-05-02 20:25:00,0.82406,0.82406,0.82362,0.82364,71800000.0
2008-05-02 20:30:00,0.8235,0.82366,0.82322,0.82359,54400000.0
2008-05-02 20:35:00,0.82347,0.82367,0.82324,0.82344,59200000.0
2008-05-02 20:40:00,0.82354,0.82358,0.82297,0.82324,67600000.0
2008-05-02 20:45:00,0.82313,0.82395,0.82313,0.82348,68200000.0
2008-05-02 20:50:00,0.82355,0.82387,0.82349,0.8237,64400000.0
2008-05-02 20:55:00,0.82384,0.82459,0.8232,0.82448,78800000.0
2008-05-02 21:00:00,0.82413,0.82429,0.82381,0.82399,64000000.0
2008-05-02 21:05:00,0.82395,0.82413,0.82282,0.82394,73000000.0
2008-05-02 21:10:00,0.82418,0.82466,0.82402,0.82466,63800000.0
2008-05-02 21:15:00,0.8247,0.82504,0.82436,0.825,57000000.0
2008-05-02 21:20:00,0.8252,0.82567,0.82476,0.82507,62800000.0
2008-05-02 21:25:00,0.82527,0.82544,0.82517,0.82539,49600000.0
2008-05-02 21:30:00,0.82536,0.82561,0.82485,0.82552,72000000.0
2008-05-02 21:35:00,0.82546,0.82556,0.82528,0.82546,56000000.0
2008-05-02 21:40:00,0.82547,0.82559,0.82542,0.82549,74000000.0
2008-05-02 21:45:00,0.82547,0.82556,0.8248,0.82541,69200000.0
2008-05-02 21:50:00,0.82542,0.82542,0.82501,0.82501,57600000.0
2008-05-02 21:55:00,0.82504,0.82504,0.82439,0.82445,120000000.0
2008-05-02 22:00:00,0.82488,0.82492,0.82433,0.82469,52200000.0
2008-05-02 22:05:00,0.82481,0.82481,0.82427,0.82449,104400000.0
2008-05-02 22:10:00,0.82394,0.82454,0.82383,0.82383,68200000.0
2008-05-02 22:15:00,0.82438,0.82464,0.82375,0.8239,62400000.0
2008-05-02 22:20:00,0.82387,0.82407,0.82323,0.82396,63400000.0
2008-05-02 22:25:00,0.82407,0.8243,0.82355,0.82393,84800000.0
2008-05-02 22:30:00,0.82409,0.82428,0.82393,0.82412,91200000.0
2008-05-02 22:35:00,0.82412,0.8247,0.82412,0.8247,88000000.0
2008-05-02 22:40:00,0.82467,0.82479,0.82437,0.82451,61200000.0
2008-05-02 22:45:00,0.82459,0.82459,0.82418,0.82445,75200000.0
2008-05-02 22:50:00,0.82443,0.82464,0.82386,0.82402,58600000.0
2008-05-02 22:55:00,0.8239,0.82423,0.82353,0.82353,72400000.0
2008-05-04 23:00:00,0.8219,0.82427,0.8219,0.82427,65600000.0
2008-05-04 23:05:00,0.82203,0.82423,0.82203,0.82345,52800000.0
2008-05-04 23:10:00,0.82225,0.82384,0.82224,0.82248,52800000.0
2008-05-04 23:15:00,0.8233,0.8233,0.82235,0.82317,43600000.0
2008-05-04 23:20:00,0.82363,0.82376,0.82253,0.8231,46400000.0
2008-05-04 23:25:00,0.82312,0.8236,0.82312,0.8236,14400000.0
2008-05-04 23:30:00,0.82349,0.82349,0.82225,0.82315,37200000.0
2008-05-04 23:35:00,0.82317,0.82369,0.82317,0.82317,40000000.0
2008-05-04 23:40:00,0.82347,0.82367,0.82277,0.82329,22400000.0
2008-05-04 23:45:00,0.82331,0.82376,0.82321,0.82353,40000000.0
2008-05-04 23:50:00,0.82376,0.82376,0.82321,0.82334,51200000.0
2008-05-04 23:55:00,0.8234,0.82355,0.8221,0.82303,83200000.0
2008-05-05 00:00:00,0.82307,0.82313,0.82255,0.8226,53800000.0
2008-05-05 00:05:00,0.82265,0.82285,0.82217,0.82243,64400000.0
2008-05-05 00:10:00,0.82273,0.82293,0.82256,0.82282,64000000.0
2008-05-05 00:15:00,0.8226,0.823,0.82255,0.82267,69200000.0
2008-05-05 00:20:00,0.82273,0.8228,0.82249,0.82264,57600000.0
2008-05-05 00:25:00,0.82283,0.82283,0.82239,0.8228,65000000.0
2008-05-05 00:30:00,0.82215,0.82285,0.82213,0.82266,82400000.0
2008-05-05 00:35:00,0.82277,0.823,0.8224,0.82247,56000000.0
2008-05-05 00:40:00,0.82272,0.82323,0.82272,0.82323,57600000.0
2008-05-05 00:45:00,0.82305,0.82305,0.82225,0.82227,68800000.0
2008-05-05 00:50:00,0.82236,0.82236,0.82152,0.82183,57400000.0
2008-05-05 00:55:00,0.82207,0.82207,0.82134,0.82173,64000000.0
2008-05-05 01:00:00,0.82181,0.82226,0.82161,0.82161,68800000.0
2008-05-05 01:05:00,0.82171,0.82239,0.82124,0.82127,58000000.0
2008-05-05 01:10:00,0.82208,0.82219,0.82132,0.82179,57600000.0
2008-05-05 01:15:00,0.82186,0.82194,0.82122,0.82186,70400000.0
2008-05-05 01:20:00,0.8219,0.822,0.82148,0.82159,46400000.0
2008-05-05 01:25:00,0.82197,0.82223,0.82197,0.82214,74800000.0
2008-05-05 01:30:00,0.82155,0.82256,0.82155,0.8224,54400000.0
2008-05-05 01:35:00,0.8223,0.82249,0.82139,0.8222,73600000.0
2008-05-05 01:40:00,0.82223,0.82228,0.82164,0.82164,65600000.0
2008-05-05 01:45:00,0.82211,0.82212,0.82177,0.82212,69200000.0
2008-05-05 01:50:00,0.82213,0.82261,0.82159,0.82259,52800000.0
2008-05-05 01:55:00,0.82277,0.82278,0.82233,0.82249,101200000.0
2008-05-05 02:00:00,0.82243,0.82255,0.82217,0.82225,100200000.0
2008-05-05 02:05:00,0.82221,0.8228,0.82127,0.82279,49600000.0
2008-05-05 02:10:00,0.82241,0.82286,0.82212,0.82278,68200000.0
2008-05-05 02:15:00,0.82229,0.82283,0.82224,0.82242,66000000.0
2008-05-05 02:20:00,0.82286,0.82287,0.8219,0.8222,74400000.0
2008-05-05 02:25:00,0.82278,0.82278,0.82229,0.82246,51600000.0
2008-05-05 02:30:00,0.82172,0.82272,0.82168,0.82272,73800000.0
2008-05-05 02:35:00,0.82261,0.82303,0.82243,0.82295,62400000.0
2008-05-05 02:40:00,0.82285,0.82301,0.82197,0.8226,69800000.0
2008-05-05 02:45:00,0.82205,0.82284,0.82205,0.82256,51000000.0
2008-05-05 02:50:00,0.82284,0.82363,0.82271,0.82363,54400000.0
2008-05-05 02:55:00,0.82354,0.82373,0.82336,0.82352,69600000.0
2008-05-05 03:00:00,0.82351,0.82405,0.82309,0.82405,51200000.0
2008-05-05 03:05:00,0.82404,0.82404,0.82356,0.82356,57400000.0
2008-05-05 03:10:00,0.82352,0.82364,0.82278,0.82282,68200000.0
2008-05-05 03:15:00,0.8234,0.82422,0.82313,0.82422,55200000.0
2008-05-05 03:20:00,0.82414,0.82414,0.82276,0.82288,56000000.0
2008-05-05 03:25:00,0.82286,0.82328,0.82286,0.82316,81400000.0
2008-05-05 03:30:00,0.82328,0.82399,0.823,0.82398,65600000.0
2008-05-05 03:35:00,0.82367,0.82471,0.82342,0.82434,57600000.0
2008-05-05 03:40:00,0.82425,0.82425,0.82378,0.82378,68800000.0
2008-05-05 03:45:00,0.82396,0.82423,0.82352,0.82421,64400000.0
2008-05-05 03:50:00,0.82401,0.8249,0.82401,0.82482,64000000.0
2008-05-05 03:55:00,0.82442,0.82475,0.82431,0.82463,70400000.0
2008-05-05 04:00:00,0.82388,0.82491,0.82377,0.82491,83000000.0
2008-05-05 04:05:00,0.82467,0.82538,0.82467,0.825,68800000.0
2008-05-05 04:10:00,0.82468,0.82504,0.82459,0.82491,55200000.0
2008-05-05 04:15:00,0.82408,0.82509,0.82405,0.82497,45800000.0
2008-05-05 04:20:00,0.82487,0.82524,0.82433,0.82514,69200000.0
2008-05-05 04:25:00,0.82503,0.82542,0.8243,0.82497,84800000.0
2008-05-05 04:30:00,0.82499,0.82501,0.82474,0.82489,51200000.0
2008-05-05 04:35:00,0.82494,0.82494,0.82351,0.8249,56000000.0
2008-05-05 04:40:00,0.82489,0.825,0.82438,0.82458,62800000.0
2008-05-05 04:45:00,0.82426,0.82501,0.82426,0.8244,64400000.0
2008-05-05 04:50:00,0.8249,0.82494,0.82465,0.82472,56000000.0
2008-05-05 04:55:00,0.82476,0.82486,0.82456,0.82457,85800000.0
2008-05-05 05:00:00,0.82415,0.82477,0.82415,0.82446,71800000.0
2008-05-05 05:05:00,0.82446,0.82464,0.82404,0.82461,59200000.0
2008-05-05 05:10:00,0.82428,0.82468,0.82357,0.82366,75200000.0
2008-05-05 05:15:00,0.82357,0.82454,0.82357,0.82445,52200000.0
2008-05-05 05:20:00,0.8244,0.8245,0.8241,0.82436,88000000.0
2008-05-05 05:25:00,0.82443,0.82488,0.8244,0.82488,91200000.0
2008-05-05 05:30:00,0.82483,0.82495,0.82412,0.82412,84800000.0
2008-05-05 05:35:00,0.82464,0.82467,0.82436,0.82449,64000000.0
2008-05-05 05:40:00,0.82449,0.82449,0.82354,0.8242,62400000.0
2008-05-05 05:45:00,0.82437,0.82448,0.82352,0.82355,68800000.0
2008-05-05 05:50:00,0.82375,0.82432,0.82373,0.8242,103800000.0
2008-05-05 05:55:00,0.82411,0.82413,0.82383,0.82397,73600000.0
2008-05-05 06:00:00,0.82392,0.82395,0.82324,0.82333,120000000.0
2008-05-05 06:05:00,0.82301,0.82345,0.82249,0.82308,57600000.0
2008-05-05 06:10:00,0.82337,0.82356,0.82281,0.82298,60800000.0
2008-05-05 06:15:00,0.82344,0.8236,0.82262,0.82334,73600000.0
2008-05-05 06:20:00,0.8235,0.82373,0.82314,0.82355,68800000.0
2008-05-05 06:25:00,0.82359,0.82388,0.8221,0.82342,71800000.0
2008-05-05 06:30:00,0.82361,0.8237,0.82343,0.82368,61600000.0
2008-05-05 06:35:00,0.82374,0.82401,0.82323,0.82397,62400000.0
2008-05-05 06:40:00,0.82391,0.82472,0.82391,0.82449,57000000.0
2008-05-05 06:45:00,0.82443,0.82467,0.82398,0.82451,64400000.0
2008-05-05 06:50:00,0.82417,0.82452,0.82332,0.82442,73600000.0
2008-05-05 06:55:00,0.82449,0.82461,0.8241,0.82433,63400000.0
2008-05-05 07:00:00,0.82383,0.82464,0.82383,0.82464,78800000.0
2008-05-05 07:05:00,0.8247,0.82519,0.82463,0.82491,64000000.0
2008-05-05 07:10:00,0.8249,0.8249,0.82435,0.82471,69200000.0
2008-05-05 07:15:00,0.82487,0.82492,0.82434,0.82464,67200000.0
2008-05-05 07:20:00,0.82489,0.82584,0.82486,0.8257,59600000.0
2008-05-05 07:25:00,0.82569,0.82606,0.82547,0.82553,54800000.0
2008-05-05 07:30:00,0.82551,0.82609,0.82546,0.82609,72000000.0
2008-05-05 07:35:00,0.82598,0.82598,0.82506,0.82511,78400000.0
2008-05-05 07:40:00,0.82506,0.82547,0.82474,0.8254,74000000.0
2008-05-05 07:45:00,0.82476,0.82577,0.82476,0.82558,87200000.0
2008-05-05 07:50:00,0.82565,0.82571,0.82487,0.82555,78400000.0
2008-05-05 07:55:00,0.82562,0.82623,0.82478,0.82552,73600000.0
2008-05-05 08:00:00,0.82548,0.82581,0.82548,0.8255,60800000.0
2008-05-05 08:05:00,0.82556,0.82588,0.82547,0.8256,75200000.0
2008-05-05 08:10:00,0.8256,0.8256,0.82521,0.82538,88000000.0
2008-05-05 08:15:00,0.82545,0.82549,0.82487,0.82532,92800000.0
2008-05-05 08:20:00,0.82541,0.8258,0.82532,0.8258,109200000.0
2008-05-05 08:25:00,0.8258,0.8258,0.82528,0.82547,86400000.0
2008-05-05 08:30:00,0.82551,0.82604,0.82535,0.82604,183200000.0
2008-05-05 08:35:00,0.82599,0.8261,0.8249,0.82504,117600000.0
2008-05-05 08:40:00,0.82509,0.8252,0.82448,0.82507,83600000.0
2008-05-05 08:45:00,0.82505,0.82505,0.82478,0.82496,123600000.0
2008-05-05 08:50:00,0.82482,0.82523,0.82466,0.82491,253600000.0
2008-05-05 08:55:00,0.82489,0.8249,0.82459,0.82488,134400000.0
2008-05-05 09:00:00,0.82492,0.82511,0.82481,0.82511,146000000.0
2008-05-05 09:05:00,0.82461,0.82519,0.82461,0.82501,146000000.0
2008-05-05 09:10:00,0.825,0.82504,0.82397,0.82491,136800000.0
2008-05-05 09:15:00,0.82489,0.82491,0.82355,0.8236,177000000.0
2008-05-05 09:20:00,0.82417,0.82451,0.82374,0.8245,175400000.0
2008-05-05 09:25:00,0.8246,0.82499,0.82452,0.82499,209400000.0
2008-05-05 09:30:00,0.82495,0.82502,0.82458,0.82471,145400000.0
2008-05-05 09:35:00,0.8247,0.82476,0.82436,0.8246,231800000.0
2008-05-05 09:40:00,0.82455,0.82463,0.82393,0.82453,226800000.0
2008-05-05 09:45:00,0.82447,0.8249,0.82443,0.82466,131200000.0
2008-05-05 09:50:00,0.82471,0.82513,0.82469,0.82491,321200000.0
2008-05-05 09:55:00,0.82504,0.82511,0.82475,0.82485,233200000.0
2008-05-05 10:00:00,0.82415,0.8249,0.82403,0.82457,267000000.0
2008-05-05 10:05:00,0.82465,0.82475,0.82446,0.82447,261000000.0
2008-05-05 10:10:00,0.82412,0.82439,0.82331,0.82411,307600000.0
2008-05-05 10:15:00,0.82413,0.82427,0.82402,0.82405,226600000.0
2008-05-05 10:20:00,0.82423,0.82459,0.82387,0.82438,204200000.0
2008-05-05 10:25:00,0.82434,0.82451,0.82424,0.82441,370400000.0
2008-05-05 10:30:00,0.82441,0.8247,0.82429,0.8247,198200000.0
2008-05-05 10:35:00,0.82467,0.82476,0.82437,0.82459,123600000.0
2008-05-05 10:40:00,0.82469,0.82478,0.82438,0.82447,104800000.0
2008-05-05 10:45:00,0.82454,0.82462,0.8235,0.82359,146000000.0
2008-05-05 10:50:00,0.82358,0.82387,0.82319,0.82319,183400000.0
2008-05-05 10:55:00,0.82348,0.8241,0.8232,0.8241,232400000.0
2008-05-05 11:00:00,0.82406,0.82422,0.82393,0.824,197600000.0
2008-05-05 11:05:00,0.82384,0.82396,0.8236,0.82381,192400000.0
2008-05-05 11:10:00,0.82392,0.82433,0.82386,0.82433,316600000.0
2008-05-05 11:15:00,0.82432,0.82454,0.82415,0.82451,190800000.0
2008-05-05 11:20:00,0.82458,0.82516,0.82444,0.82505,282400000.0
2008-05-05 11:25:00,0.82485,0.82505,0.82453,0.82472,235200000.0
2008-05-05 11:30:00,0.82475,0.82476,0.82421,0.82454,171000000.0
2008-05-05 11:35:00,0.82456,0.82462,0.82443,0.82453,200400000.0
2008-05-05 11:40:00,0.82404,0.82461,0.82399,0.8242,174400000.0
2008-05-05 11:45:00,0.82451,0.82523,0.82448,0.82523,208400000.0
2008-05-05 11:50:00,0.82524,0.82524,0.8244,0.82488,199800000.0
2008-05-05 11:55:00,0.82507,0.82529,0.82493,0.82509,238200000.0
2008-05-05 12:00:00,0.82512,0.82529,0.82469,0.82509,144400000.0
2008-05-05 12:05:00,0.82505,0.82529,0.82472,0.82494,89600000.0
2008-05-05 12:10:00,0.82522,0.82527,0.82501,0.82501,124800000.0
2008-05-05 12:15:00,0.82519,0.82549,0.82506,0.8251,206400000.0
2008-05-05 12:20:00,0.82511,0.82511,0.82458,0.82466,197800000.0
2008-05-05 12:25:00,0.82512,0.82517,0.82365,0.82393,251600000.0
2008-05-05 12:30:00,0.82501,0.82509,0.82411,0.82483,194000000.0
2008-05-05 12:35:00,0.8248,0.8248,0.82449,0.82468,165200000.0
2008-05-05 12:40:00,0.82468,0.82495,0.82427,0.82485,92800000.0
2008-05-05 12:45:00,0.82427,0.82556,0.82417,0.82537,227200000.0
2008-05-05 12:50:00,0.82548,0.82551,0.82505,0.82512,155400000.0
2008-05-05 12:55:00,0.82508,0.82534,0.82469,0.82531,154200000.0
2008-05-05 13:00:00,0.82546,0.82549,0.82485,0.82512,102200000.0
2008-05-05 13:05:00,0.82548,0.82639,0.82548,0.82637,132000000.0
2008-05-05 13:10:00,0.82625,0.82654,0.82572,0.82619,151800000.0
2008-05-05 13:15:00,0.82604,0.82604,0.82577,0.82584,245200000.0
2008-05-05 13:20:00,0.82589,0.82624,0.82578,0.82607,181800000.0
2008-05-05 13:25:00,0.82602,0.82602,0.82526,0.82591,208400000.0
2008-05-05 13:30:00,0.82602,0.82613,0.82577,0.82579,106600000.0
2008-05-05 13:35:00,0.8258,0.82634,0.82578,0.82634,137600000.0
2008-05-05 13:40:00,0.82637,0.82664,0.82635,0.82635,184200000.0
2008-05-05 13:45:00,0.82625,0.82639,0.82523,0.82618,115600000.0
2008-05-05 13:50:00,0.82626,0.82626,0.82583,0.82587,152000000.0
2008-05-05 13:55:00,0.82607,0.82633,0.82591,0.82612,170600000.0
2008-05-05 14:00:00,0.826,0.826,0.82555,0.82595,129600000.0
2008-05-05 14:05:00,0.82599,0.82599,0.82573,0.8259,157600000.0
2008-05-05 14:10:00,0.82595,0.82596,0.82514,0.82568,120800000.0
2008-05-05 14:15:00,0.82556,0.82581,0.82537,0.82544,141600000.0
2008-05-05 14:20:00,0.82544,0.82628,0.82544,0.82628,125200000.0
2008-05-05 14:25:00,0.82629,0.82635,0.82558,0.82583,104000000.0
2008-05-05 14:30:00,0.82585,0.82656,0.82585,0.82598,65600000.0
2008-05-05 14:35:00,0.82603,0.82638,0.8259,0.82614,74400000.0
2008-05-05 14:40:00,0.82615,0.8267,0.82606,0.8267,60800000.0
2008-05-05 14:45:00,0.82665,0.82665,0.82555,0.82577,57600000.0
2008-05-05 14:50:00,0.8258,0.8258,0.82514,0.82524,67200000.0
2008-05-05 14:55:00,0.82527,0.8257,0.8252,0.82526,66600000.0
2008-05-05 15:00:00,0.82532,0.82585,0.82481,0.82585,62400000.0
2008-05-05 15:05:00,0.82582,0.82606,0.82512,0.82606,72000000.0
2008-05-05 15:10:00,0.8261,0.82639,0.826,0.82635,62200000.0
2008-05-05 15:15:00,0.82637,0.82642,0.82582,0.82605,64000000.0
2008-05-05 15:20:00,0.82602,0.82602,0.82547,0.82569,74400000.0
2008-05-05 15:25:00,0.82581,0.82592,0.8253,0.82565,67600000.0
2008-05-05 15:30:00,0.82589,0.82589,0.82513,0.82528,60200000.0
2008-05-05 15:35:00,0.82549,0.82562,0.82524,0.82552,67200000.0
2008-05-05 15:40:00,0.82548,0.82565,0.82526,0.82558,67600000.0
2008-05-05 15:45:00,0.82564,0.82582,0.82527,0.82582,78800000.0
2008-05-05 15:50:00,0.82578,0.82583,0.82552,0.82559,70400000.0
2008-05-05 15:55:00,0.82567,0.82644,0.82557,0.826,69800000.0
2008-05-05 16:00:00,0.82759,0.82885,0.82759,0.82869,66600000.0
2008-05-05 16:05:00,0.82908,0.82915,0.82806,0.82876,71400000.0
2008-05-05 16:10:00,0.82892,0.82976,0.8289,0.82976,70000000.0
2008-05-05 16:15:00,0.82974,0.82974,0.82852,0.82865,62400000.0
2008-05-05 16:20:00,0.82856,0.82913,0.82848,0.82889,68800000.0
2008-05-05 16:25:00,0.82895,0.829,0.82815,0.82816,70800000.0
2008-05-05 16:30:00,0.82811,0.82862,0.82799,0.82852,62200000.0
2008-05-05 16:35:00,0.8286,0.82891,0.82762,0.82827,72000000.0
2008-05-05 16:40:00,0.82821,0.8295,0.82798,0.8295,70400000.0
2008-05-05 16:45:00,0.82949,0.83042,0.82949,0.83002,76800000.0
2008-05-05 16:50:00,0.82997,0.83002,0.82887,0.82891,57000000.0
2008-05-05 16:55:00,0.82864,0.82864,0.82804,0.82822,65600000.0
2008-05-05 17:00:00,0.82808,0.82808,0.82739,0.82748,66600000.0
2008-05-05 17:05:00,0.82737,0.82757,0.82713,0.82713,62800000.0
2008-05-05 17:10:00,0.82708,0.82782,0.82675,0.82737,65600000.0
2008-05-05 17:15:00,0.82713,0.82761,0.82691,0.82747,67200000.0
2008-05-05 17:20:00,0.82744,0.82775,0.82718,0.82738,66400000.0
2008-05-05 17:25:00,0.82765,0.82778,0.82748,0.82761,59000000.0
2008-05-05 17:30:00,0.82759,0.82775,0.82722,0.82757,66000000.0
2008-05-05 17:35:00,0.82739,0.82813,0.82689,0.82753,68600000.0
2008-05-05 17:40:00,0.82735,0.8274,0.82675,0.82676,71400000.0
2008-05-05 17:45:00,0.82686,0.82728,0.82684,0.82728,68600000.0
2008-05-05 17:50:00,0.82726,0.82769,0.827,0.82754,64400000.0
2008-05-05 17:55:00,0.82749,0.82781,0.82705,0.82772,62400000.0
2008-05-05 18:00:00,0.82757,0.82762,0.82724,0.82732,68800000.0
2008-05-05 18:05:00,0.82732,0.8278,0.82729,0.82762,67200000.0
2008-05-05 18:10:00,0.82783,0.82786,0.82704,0.82768,57600000.0
2008-05-05 18:15:00,0.82747,0.82789,0.8272,0.82779,64000000.0
2008-05-05 18:20:00,0.82781,0.82781,0.82726,0.82779,66000000.0
2008-05-05 18:25:00,0.82767,0.82767,0.82611,0.82739,75200000.0
2008-05-05 18:30:00,0.82771,0.8278,0.82699,0.8278,70400000.0
2008-05-05 18:35:00,0.82793,0.82809,0.82752,0.82766,54400000.0
2008-05-05 18:40:00,0.82769,0.82769,0.82722,0.82727,73000000.0
2008-05-05 18:45:00,0.8275,0.82786,0.82717,0.82783,64000000.0
2008-05-05 18:50:00,0.82786,0.82791,0.82734,0.82734,80000000.0
2008-05-05 18:55:00,0.82736,0.82736,0.827,0.82704,67000000.0
2008-05-05 19:00:00,0.82698,0.82742,0.82673,0.82742,66600000.0
2008-05-05 19:05:00,0.82736,0.82736,0.82693,0.82725,73600000.0
2008-05-05 19:10:00,0.82711,0.82727,0.82654,0.82654,66600000.0
2008-05-05 19:15:00,0.82677,0.82688,0.82521,0.8259,57600000.0
2008-05-05 19:20:00,0.82598,0.82617,0.82584,0.8259,57200000.0
2008-05-05 19:25:00,0.82578,0.8259,0.82566,0.82576,68800000.0
2008-05-05 19:30:00,0.82573,0.82582,0.82503,0.82544,54400000.0
2008-05-05 19:35:00,0.82565,0.82597,0.82545,0.82597,66000000.0
2008-05-05 19:40:00,0.82619,0.82624,0.82538,0.8261,62400000.0
2008-05-05 19:45:00,0.82612,0.82618,0.82528,0.82566,64000000.0
2008-05-05 19:50:00,0.82533,0.82565,0.82507,0.82542,74400000.0
2008-05-05 19:55:00,0.8256,0.82567,0.82483,0.825,68800000.0
2008-05-05 20:00:00,0.82493,0.82597,0.82483,0.82594,66600000.0
2008-05-05 20:05:00,0.82578,0.82608,0.82516,0.8256,62400000.0
2008-05-05 20:10:00,0.8257,0.82574,0.8254,0.82574,67600000.0
2008-05-05 20:15:00,0.82586,0.82598,0.82552,0.82584,67200000.0
2008-05-05 20:20:00,0.8259,0.82648,0.82581,0.82641,65600000.0
2008-05-05 20:25:00,0.8263,0.82649,0.82601,0.82634,64400000.0
2008-05-05 20:30:00,0.82587,0.82676,0.82569,0.8263,72400000.0
2008-05-05 20:35:00,0.82608,0.8261,0.82552,0.8256,61200000.0
2008-05-05 20:40:00,0.82587,0.82599,0.8251,0.82563,70000000.0
2008-05-05 20:45:00,0.82599,0.82606,0.82517,0.82559,69600000.0
2008-05-05 20:50:00,0.82564,0.82648,0.82564,0.82632,60200000.0
2008-05-05 20:55:00,0.82625,0.82625,0.82564,0.82567,59200000.0
2008-05-05 21:00:00,0.82577,0.82657,0.82577,0.82652,75200000.0
2008-05-05 21:05:00,0.82649,0.82658,0.8258,0.8258,68800000.0
2008-05-05 21:10:00,0.82593,0.82607,0.82546,0.82602,53800000.0
2008-05-05 21:15:00,0.826,0.82674,0.82583,0.82674,62400000.0
2008-05-05 21:20:00,0.82677,0.82696,0.82661,0.82696,70400000.0
2008-05-05 21:25:00,0.8273,0.82753,0.82679,0.82711,70400000.0
2008-05-05 21:30:00,0.8267,0.82726,0.82627,0.82708,62200000.0
2008-05-05 21:35:00,0.82699,0.82699,0.82653,0.82685,70400000.0
2008-05-05 21:40:00,0.82675,0.82687,0.82624,0.82653,60800000.0
2008-05-05 21:45:00,0.82645,0.82692,0.82631,0.82655,50400000.0
2008-05-05 21:50:00,0.82679,0.82705,0.82673,0.82681,75600000.0
2008-05-05 21:55:00,0.82684,0.82718,0.82671,0.82707,67200000.0
2008-05-05 22:00:00,0.82705,0.82711,0.82681,0.82692,72000000.0
2008-05-05 22:05:00,0.82673,0.82728,0.82673,0.82681,66000000.0
2008-05-05 22:10:00,0.82671,0.82671,0.82573,0.8265,65600000.0
2008-05-05 22:15:00,0.8264,0.8266,0.82568,0.8266,53600000.0
2008-05-05 22:20:00,0.82581,0.82649,0.82581,0.82625,67200000.0
2008-05-05 22:25:00,0.82625,0.82671,0.82565,0.82638,68200000.0
2008-05-05 22:30:00,0.82632,0.8265,0.82574,0.82648,68000000.0
2008-05-05 22:35:00,0.82658,0.82663,0.82597,0.82659,64400000.0
2008-05-05 22:40:00,0.82618,0.82674,0.82618,0.82674,62800000.0
2008-05-05 22:45:00,0.82666,0.82679,0.82627,0.82666,63200000.0
2008-05-05 22:50:00,0.82667,0.82699,0.82667,0.82687,52800000.0
2008-05-05 22:55:00,0.82683,0.82719,0.82661,0.8269,60800000.0
2008-05-05 23:00:00,0.82709,0.82713,0.8264,0.8264,70200000.0
2008-05-05 23:05:00,0.82641,0.82657,0.82557,0.82636,57000000.0
2008-05-05 23:10:00,0.8263,0.82679,0.82625,0.82669,54400000.0
2008-05-05 23:15:00,0.82662,0.82662,0.82586,0.82586,65400000.0
2008-05-05 23:20:00,0.826,0.82649,0.82589,0.82617,65600000.0
2008-05-05 23:25:00,0.82628,0.8264,0.82606,0.82626,62400000.0
2008-05-05 23:30:00,0.82611,0.82624,0.82571,0.82603,67200000.0
2008-05-05 23:35:00,0.82597,0.826,0.82539,0.82568,66000000.0
2008-05-05 23:40:00,0.82558,0.82582,0.8252,0.82582,69200000.0
2008-05-05 23:45:00,0.82575,0.82621,0.82518,0.82567,60800000.0
2008-05-05 23:50:00,0.82596,0.82637,0.82595,0.82625,58000000.0
2008-05-05 23:55:00,0.82619,0.82638,0.82565,0.82605,73000000.0
2008-05-06 00:00:00,0.82601,0.82615,0.82572,0.82572,62400000.0
2008-05-06 00:05:00,0.826,0.82607,0.8252,0.82564,43200000.0
2008-05-06 00:10:00,0.82581,0.82591,0.82555,0.82565,52200000.0
2008-05-06 00:15:00,0.8253,0.82592,0.8252,0.82584,57600000.0
2008-05-06 00:20:00,0.82558,0.82571,0.8251,0.8251,41600000.0
2008-05-06 00:25:00,0.82566,0.82577,0.82495,0.82567,58000000.0
2008-05-06 00:30:00,0.82566,0.82583,0.82555,0.82583,34000000.0
2008-05-06 00:35:00,0.82578,0.82595,0.8251,0.8258,57600000.0
2008-05-06 00:40:00,0.82583,0.82602,0.82548,0.82601,53200000.0
2008-05-06 00:45:00,0.82613,0.82628,0.82555,0.82622,68800000.0
2008-05-06 00:50:00,0.82629,0.8264,0.82586,0.82603,56000000.0
2008-05-06 00:55:00,0.8261,0.82616,0.82578,0.8261,78400000.0
2008-05-06 01:00:00,0.82613,0.82618,0.82551,0.82582,64000000.0
2008-05-06 01:05:00,0.82548,0.82649,0.82548,0.82592,48400000.0
2008-05-06 01:10:00,0.82658,0.82662,0.82593,0.82618,73600000.0
2008-05-06 01:15:00,0.82613,0.82646,0.82583,0.82646,67600000.0
2008-05-06 01:20:00,0.82669,0.82684,0.82595,0.8268,38400000.0
2008-05-06 01:25:00,0.82683,0.82685,0.8265,0.8265,65400000.0
2008-05-06 01:30:00,0.8264,0.82683,0.82583,0.8268,49000000.0
2008-05-06 01:35:00,0.82679,0.8271,0.82634,0.82684,65000000.0
2008-05-06 01:40:00,0.82699,0.82699,0.82634,0.82679,62400000.0
2008-05-06 01:45:00,0.82584,0.8269,0.8258,0.82666,67200000.0
2008-05-06 01:50:00,0.82651,0.82657,0.82601,0.82628,59200000.0
2008-05-06 01:55:00,0.82566,0.82639,0.82566,0.82632,59600000.0
2008-05-06 02:00:00,0.82648,0.82652,0.82623,0.82644,101600000.0
2008-05-06 02:05:00,0.82657,0.82666,0.82562,0.82631,67200000.0
2008-05-06 02:10:00,0.82636,0.82652,0.82578,0.82652,69200000.0
2008-05-06 02:15:00,0.8265,0.82663,0.82638,0.82659,65600000.0
2008-05-06 02:20:00,0.82683,0.82718,0.82612,0.82673,73600000.0
2008-05-06 02:25:00,0.82703,0.82728,0.82691,0.82691,59600000.0
2008-05-06 02:30:00,0.82687,0.82692,0.82613,0.82627,70800000.0
2008-05-06 02:35:00,0.82629,0.8266,0.82624,0.8266,62400000.0
2008-05-06 02:40:00,0.82658,0.82665,0.82617,0.82622,70400000.0
2008-05-06 02:45:00,0.8267,0.82685,0.8261,0.82656,61200000.0
2008-05-06 02:50:00,0.82657,0.82665,0.826,0.82662,64400000.0
2008-05-06 02:55:00,0.82658,0.82668,0.82621,0.82664,68800000.0
2008-05-06 03:00:00,0.82662,0.82662,0.82572,0.82636,64000000.0
2008-05-06 03:05:00,0.82635,0.82644,0.82621,0.82623,57600000.0
2008-05-06 03:10:00,0.82611,0.82611,0.82568,0.82579,68800000.0
2008-05-06 03:15:00,0.82583,0.82605,0.82526,0.82587,69800000.0
2008-05-06 03:20:00,0.8259,0.82593,0.82562,0.82566,56000000.0
2008-05-06 03:25:00,0.82548,0.8256,0.82524,0.82524,82000000.0
2008-05-06 03:30:00,0.82539,0.82552,0.82507,0.82514,65000000.0
2008-05-06 03:35:00,0.82516,0.82552,0.82503,0.82528,51200000.0
2008-05-06 03:40:00,0.82486,0.82553,0.82486,0.82538,76800000.0
2008-05-06 03:45:00,0.82512,0.82594,0.82505,0.82578,64000000.0
2008-05-06 03:50:00,0.82564,0.82673,0.82563,0.82673,63400000.0
2008-05-06 03:55:00,0.82648,0.82682,0.82618,0.82678,70400000.0
2008-05-06 04:00:00,0.82674,0.82674,0.82567,0.82626,82600000.0
2008-05-06 04:05:00,0.8268,0.82689,0.82604,0.82669,67600000.0
2008-05-06 04:10:00,0.82665,0.82676,0.82593,0.82615,60200000.0
2008-05-06 04:15:00,0.82554,0.82648,0.82554,0.82606,64000000.0
2008-05-06 04:20:00,0.826,0.82607,0.82544,0.82573,68800000.0
2008-05-06 04:25:00,0.82584,0.82608,0.82512,0.82565,85200000.0
2008-05-06 04:30:00,0.82598,0.82607,0.82575,0.82577,68800000.0
2008-05-06 04:35:00,0.82584,0.82602,0.82497,0.8258,56000000.0
2008-05-06 04:40:00,0.82587,0.82618,0.82552,0.82562,60800000.0
2008-05-06 04:45:00,0.82615,0.82641,0.82563,0.82641,60600000.0
2008-05-06 04:50:00,0.82625,0.82652,0.82596,0.82616,69600000.0
2008-05-06 04:55:00,0.82624,0.82648,0.82604,0.82604,65600000.0
2008-05-06 05:00:00,0.82614,0.82627,0.82545,0.82567,72400000.0
2008-05-06 05:05:00,0.82588,0.82628,0.82575,0.8261,64000000.0
2008-05-06 05:10:00,0.82605,0.82605,0.82536,0.82586,72000000.0
2008-05-06 05:15:00,0.8258,0.82597,0.8251,0.82597,65600000.0
2008-05-06 05:20:00,0.82598,0.82605,0.82538,0.82578,88000000.0
2008-05-06 05:25:00,0.82538,0.82595,0.82538,0.82553,73600000.0
2008-05-06 05:30:00,0.8258,0.82592,0.82531,0.82538,85200000.0
2008-05-06 05:35:00,0.82571,0.82581,0.82507,0.82545,63400000.0
2008-05-06 05:40:00,0.825,0.82575,0.82497,0.82537,45600000.0
2008-05-06 05:45:00,0.82582,0.82602,0.82527,0.82575,76000000.0
2008-05-06 05:50:00,0.82569,0.82596,0.82515,0.8252,104400000.0
2008-05-06 05:55:00,0.82592,0.8261,0.82587,0.82591,62400000.0
2008-05-06 06:00:00,0.82594,0.82606,0.82566,0.8259,120400000.0
2008-05-06 06:05:00,0.82583,0.82595,0.8252,0.8253,46800000.0
2008-05-06 06:10:00,0.82589,0.82608,0.82564,0.82587,73600000.0
2008-05-06 06:15:00,0.82591,0.82595,0.82526,0.82526,51000000.0
2008-05-06 06:20:00,0.8255,0.82595,0.82507,0.82582,56000000.0
2008-05-06 06:25:00,0.82592,0.82645,0.82543,0.82581,72000000.0
2008-05-06 06:30:00,0.82581,0.82581,0.82471,0.82526,61200000.0
2008-05-06 06:35:00,0.82538,0.826,0.82505,0.82511,62400000.0
2008-05-06 06:40:00,0.82522,0.82543,0.82479,0.82543,58000000.0
2008-05-06 06:45:00,0.82534,0.82545,0.82459,0.82525,64000000.0
2008-05-06 06:50:00,0.82502,0.82534,0.82416,0.82527,73600000.0
2008-05-06 06:55:00,0.82522,0.82522,0.82479,0.82484,51200000.0
2008-05-06 07:00:00,0.82484,0.82519,0.82428,0.82512,78800000.0
2008-05-06 07:05:00,0.82498,0.82507,0.82451,0.8248,64400000.0
2008-05-06 07:10:00,0.82509,0.82515,0.82497,0.82503,51200000.0
2008-05-06 07:15:00,0.82515,0.82529,0.82467,0.82471,67200000.0
2008-05-06 07:20:00,0.82515,0.82591,0.82505,0.82568,59200000.0
2008-05-06 07:25:00,0.8261,0.82617,0.82537,0.82572,47400000.0
2008-05-06 07:30:00,0.82581,0.82593,0.8251,0.82545,72400000.0
2008-05-06 07:35:00,0.8255,0.82566,0.82546,0.82562,78200000.0
2008-05-06 07:40:00,0.82555,0.82587,0.82555,0.82578,74000000.0
2008-05-06 07:45:00,0.82589,0.82614,0.82564,0.82583,86600000.0
2008-05-06 07:50:00,0.82584,0.82591,0.82529,0.82546,78800000.0
2008-05-06 07:55:00,0.82537,0.8258,0.82456,0.82568,74000000.0
2008-05-06 08:00:00,0.82581,0.82625,0.82581,0.82621,60800000.0
2008-05-06 08:05:00,0.8263,0.82636,0.82617,0.82623,75200000.0
2008-05-06 08:10:00,0.82624,0.82673,0.82622,0.82668,85600000.0
2008-05-06 08:15:00,0.82681,0.82684,0.8262,0.82659,92800000.0
2008-05-06 08:20:00,0.82663,0.82687,0.82631,0.82631,108800000.0
2008-05-06 08:25:00,0.82631,0.82688,0.82624,0.82679,86400000.0
2008-05-06 08:30:00,0.82689,0.82705,0.82607,0.82693,183200000.0
2008-05-06 08:35:00,0.8267,0.82716,0.82662,0.82708,116600000.0
2008-05-06 08:40:00,0.82708,0.82708,0.82636,0.82651,83000000.0
2008-05-06 08:45:00,0.82643,0.82654,0.82595,0.82596,122600000.0
2008-05-06 08:50:00,0.82566,0.82686,0.82556,0.82686,252600000.0
2008-05-06 08:55:00,0.8269,0.82721,0.82669,0.82695,134200000.0
2008-05-06 09:00:00,0.82698,0.82808,0.82698,0.82808,146000000.0
2008-05-06 09:05:00,0.82799,0.82817,0.82753,0.82802,145600000.0
2008-05-06 09:10:00,0.82804,0.82851,0.82695,0.82779,136000000.0
2008-05-06 09:15:00,0.82781,0.82809,0.82758,0.82809,176800000.0
2008-05-06 09:20:00,0.82814,0.82847,0.82785,0.82836,175800000.0
2008-05-06 09:25:00,0.8283,0.82889,0.82817,0.82854,208000000.0
2008-05-06 09:30:00,0.82848,0.82869,0.82798,0.82819,145400000.0
2008-05-06 09:35:00,0.82829,0.82923,0.82829,0.82923,232000000.0
2008-05-06 09:40:00,0.82906,0.82933,0.82897,0.8291,226000000.0
2008-05-06 09:45:00,0.82897,0.82916,0.82871,0.82882,131200000.0
2008-05-06 09:50:00,0.82893,0.8294,0.82848,0.82909,319800000.0
2008-05-06 09:55:00,0.82933,0.82968,0.82901,0.82955,234000000.0
2008-05-06 10:00:00,0.82933,0.82961,0.82877,0.82926,266000000.0
2008-05-06 10:05:00,0.82923,0.82923,0.82866,0.82882,260000000.0
2008-05-06 10:10:00,0.82859,0.82859,0.82702,0.82783,305400000.0
2008-05-06 10:15:00,0.82775,0.82776,0.82722,0.82764,226400000.0
2008-05-06 10:20:00,0.82759,0.82769,0.82694,0.82736,205000000.0
2008-05-06 10:25:00,0.82736,0.82778,0.82722,0.82778,370600000.0
2008-05-06 10:30:00,0.82755,0.82765,0.8254,0.8254,200200000.0
2008-05-06 10:35:00,0.8252,0.82582,0.8252,0.82581,124000000.0
2008-05-06 10:40:00,0.82592,0.82678,0.82592,0.8262,103400000.0
2008-05-06 10:45:00,0.82624,0.82631,0.82586,0.82586,145800000.0
2008-05-06 10:50:00,0.82563,0.82584,0.82509,0.82584,182800000.0
2008-05-06 10:55:00,0.8259,0.8259,0.82527,0.82528,232000000.0
2008-05-06 11:00:00,0.82526,0.82529,0.82512,0.82516,197200000.0
2008-05-06 11:05:00,0.82503,0.82564,0.82503,0.82549,192200000.0
2008-05-06 11:10:00,0.82552,0.82565,0.82495,0.82495,317600000.0
2008-05-06 11:15:00,0.82501,0.82531,0.82494,0.82527,191400000.0
2008-05-06 11:20:00,0.82526,0.8258,0.82521,0.8256,280800000.0
2008-05-06 11:25:00,0.8256,0.82565,0.82539,0.82563,235000000.0
2008-05-06 11:30:00,0.82586,0.82635,0.82561,0.82586,171200000.0
2008-05-06 11:35:00,0.82586,0.82586,0.82513,0.82534,200000000.0
2008-05-06 11:40:00,0.82533,0.82533,0.82457,0.82474,172800000.0
2008-05-06 11:45:00,0.82476,0.82515,0.82474,0.8249,208200000.0
2008-05-06 11:50:00,0.82513,0.82544,0.82494,0.82531,199800000.0
2008-05-06 11:55:00,0.82508,0.82553,0.8248,0.8254,238000000.0
2008-05-06 12:00:00,0.82527,0.82527,0.82479,0.82516,144000000.0
2008-05-06 12:05:00,0.82501,0.82534,0.82501,0.82534,88400000.0
2008-05-06 12:10:00,0.82524,0.8253,0.82469,0.82502,124800000.0
2008-05-06 12:15:00,0.82518,0.8253,0.82493,0.82529,206200000.0
2008-05-06 12:20:00,0.82535,0.82547,0.82499,0.82536,197800000.0
2008-05-06 12:25:00,0.82508,0.82518,0.82379,0.82379,251400000.0
2008-05-06 12:30:00,0.82387,0.82494,0.82308,0.82492,193600000.0
2008-05-06 12:35:00,0.82492,0.82543,0.82485,0.82543,163600000.0
2008-05-06 12:40:00,0.82545,0.82545,0.82496,0.82498,93200000.0
2008-05-06 12:45:00,0.82495,0.8253,0.82485,0.8251,227000000.0
2008-05-06 12:50:00,0.8253,0.82566,0.82516,0.82528,155000000.0
2008-05-06 12:55:00,0.82525,0.82565,0.82525,0.82527,154400000.0
2008-05-06 13:00:00,0.82522,0.82568,0.82516,0.82568,103200000.0
2008-05-06 13:05:00,0.82567,0.82567,0.82528,0.82554,132600000.0
2008-05-06 13:10:00,0.82554,0.82554,0.82516,0.82547,152800000.0
2008-05-06 13:15:00,0.82554,0.82594,0.8255,0.8258,245200000.0
2008-05-06 13:20:00,0.82567,0.82572,0.82508,0.82508,182800000.0
2008-05-06 13:25:00,0.82473,0.82548,0.82448,0.82548,207800000.0
2008-05-06 13:30:00,0.82555,0.82555,0.82485,0.825,107600000.0
2008-05-06 13:35:00,0.82496,0.82503,0.82378,0.82413,137600000.0
2008-05-06 13:40:00,0.82407,0.82434,0.8232,0.82347,185800000.0
2008-05-06 13:45:00,0.8237,0.82399,0.8234,0.82374,114600000.0
2008-05-06 13:50:00,0.82373,0.82449,0.82365,0.82449,150400000.0
2008-05-06 13:55:00,0.82444,0.8246,0.82384,0.8246,169800000.0
2008-05-06 14:00:00,0.82447,0.82462,0.82407,0.82407,130800000.0
2008-05-06 14:05:00,0.82409,0.82418,0.82372,0.82372,157200000.0
2008-05-06 14:10:00,0.82363,0.82394,0.82363,0.82394,121400000.0
2008-05-06 14:15:00,0.82398,0.82435,0.82379,0.82427,140200000.0
2008-05-06 14:20:00,0.82437,0.82538,0.8243,0.82538,125600000.0
2008-05-06 14:25:00,0.82544,0.82579,0.82494,0.8256,104400000.0
2008-05-06 14:30:00,0.82559,0.82573,0.82491,0.82491,66000000.0
2008-05-06 14:35:00,0.82482,0.82483,0.82453,0.82461,75200000.0
2008-05-06 14:40:00,0.82471,0.82493,0.82408,0.82484,61200000.0
2008-05-06 14:45:00,0.82493,0.82515,0.82488,0.82502,57600000.0
2008-05-06 14:50:00,0.82489,0.82496,0.82417,0.82438,67600000.0
2008-05-06 14:55:00,0.82446,0.82463,0.82405,0.82423,67200000.0
2008-05-06 15:00:00,0.82408,0.82438,0.82316,0.82433,63000000.0
2008-05-06 15:05:00,0.82433,0.82433,0.82318,0.82386,72800000.0
2008-05-06 15:10:00,0.82395,0.82419,0.82366,0.82371,62800000.0
2008-05-06 15:15:00,0.82342,0.82456,0.82329,0.82456,63400000.0
2008-05-06 15:20:00,0.82462,0.82504,0.82451,0.82499,74800000.0
2008-05-06 15:25:00,0.82492,0.82517,0.82456,0.82503,66000000.0
2008-05-06 15:30:00,0.82496,0.82517,0.82427,0.82438,60800000.0
2008-05-06 15:35:00,0.82436,0.8248,0.82428,0.82443,67600000.0
2008-05-06 15:40:00,0.82439,0.82439,0.82366,0.82402,67600000.0
2008-05-06 15:45:00,0.82433,0.82495,0.82426,0.82483,77800000.0
2008-05-06 15:50:00,0.82488,0.82538,0.8248,0.82527,69800000.0
2008-05-06 15:55:00,0.82527,0.82582,0.82527,0.82558,70400000.0
2008-05-06 16:00:00,0.82553,0.82624,0.82486,0.82605,67200000.0
2008-05-06 16:05:00,0.82634,0.8264,0.82523,0.82562,72400000.0
2008-05-06 16:10:00,0.82563,0.82611,0.82511,0.82511,68800000.0
2008-05-06 16:15:00,0.82512,0.82607,0.82499,0.82599,62400000.0
2008-05-06 16:20:00,0.82598,0.82631,0.82553,0.82578,68600000.0
2008-05-06 16:25:00,0.82575,0.82612,0.82575,0.82597,69800000.0
2008-05-06 16:30:00,0.82589,0.82596,0.82552,0.82569,61800000.0
2008-05-06 16:35:00,0.82584,0.82631,0.82524,0.82629,72000000.0
2008-05-06 16:40:00,0.82628,0.82729,0.82604,0.82725,70400000.0
2008-05-06 16:45:00,0.8272,0.82729,0.82668,0.82708,76800000.0
2008-05-06 16:50:00,0.82722,0.82738,0.82697,0.82714,58000000.0
2008-05-06 16:55:00,0.8271,0.82719,0.82674,0.82719,65000000.0
2008-05-06 17:00:00,0.82738,0.82757,0.82716,0.82741,67200000.0
2008-05-06 17:05:00,0.82742,0.82779,0.82728,0.82728,62400000.0
2008-05-06 17:10:00,0.82728,0.82775,0.82728,0.82771,65600000.0
2008-05-06 17:15:00,0.82785,0.82927,0.82785,0.82893,67600000.0
2008-05-06 17:20:00,0.82884,0.83034,0.82884,0.83029,67200000.0
2008-05-06 17:25:00,0.83029,0.83031,0.82903,0.82908,59600000.0
2008-05-06 17:30:00,0.82911,0.82919,0.82796,0.82824,65000000.0
2008-05-06 17:35:00,0.82818,0.82877,0.82818,0.82871,67600000.0
2008-05-06 17:40:00,0.8287,0.82915,0.82849,0.82883,72000000.0
2008-05-06 17:45:00,0.82881,0.8292,0.82873,0.82917,69200000.0
2008-05-06 17:50:00,0.82918,0.82919,0.82867,0.82906,64000000.0
2008-05-06 17:55:00,0.82915,0.82934,0.82871,0.82934,62400000.0
2008-05-06 18:00:00,0.82958,0.82966,0.829,0.82904,68800000.0
2008-05-06 18:05:00,0.8288,0.82894,0.82857,0.82889,67200000.0
2008-05-06 18:10:00,0.82885,0.82887,0.82821,0.82821,57600000.0
2008-05-06 18:15:00,0.82793,0.82853,0.82781,0.82843,64000000.0
2008-05-06 18:20:00,0.82847,0.82928,0.82847,0.82928,66000000.0
2008-05-06 18:25:00,0.82926,0.82965,0.82851,0.82963,75200000.0
2008-05-06 18:30:00,0.82958,0.82986,0.82949,0.82984,70800000.0
2008-05-06 18:35:00,0.8297,0.82979,0.82914,0.8293,68800000.0
2008-05-06 18:40:00,0.82937,0.83009,0.82934,0.83,73600000.0
2008-05-06 18:45:00,0.83007,0.83025,0.82956,0.8301,64000000.0
2008-05-06 18:50:00,0.83011,0.83043,0.82987,0.83005,80000000.0
2008-05-06 18:55:00,0.83016,0.83018,0.82943,0.82949,67200000.0
2008-05-06 19:00:00,0.82931,0.83008,0.82931,0.83005,66600000.0
2008-05-06 19:05:00,0.83004,0.83012,0.8294,0.83004,73800000.0
2008-05-06 19:10:00,0.82997,0.83004,0.82937,0.82937,67200000.0
2008-05-06 19:15:00,0.82949,0.83012,0.82872,0.83012,57600000.0
2008-05-06 19:20:00,0.83012,0.83086,0.83012,0.83071,56400000.0
2008-05-06 19:25:00,0.83067,0.83072,0.83047,0.83055,68800000.0
2008-05-06 19:30:00,0.83037,0.83038,0.82899,0.82899,70200000.0
2008-05-06 19:35:00,0.82935,0.82974,0.82924,0.82956,65600000.0
2008-05-06 19:40:00,0.82945,0.82957,0.82939,0.82948,62400000.0
2008-05-06 19:45:00,0.82961,0.82964,0.82918,0.82946,65200000.0
2008-05-06 19:50:00,0.82956,0.83028,0.82938,0.83025,73000000.0
2008-05-06 19:55:00,0.83055,0.83085,0.8303,0.83038,68800000.0
2008-05-06 20:00:00,0.83018,0.83019,0.82947,0.82974,67600000.0
2008-05-06 20:05:00,0.82968,0.82982,0.82949,0.82961,62800000.0
2008-05-06 20:10:00,0.82965,0.83033,0.82965,0.83033,66600000.0
2008-05-06 20:15:00,0.83026,0.83033,0.82973,0.8303,68000000.0
2008-05-06 20:20:00,0.83015,0.83024,0.82981,0.83004,65000000.0
2008-05-06 20:25:00,0.82976,0.83044,0.8294,0.83039,64400000.0
2008-05-06 20:30:00,0.83036,0.83098,0.82971,0.83094,72000000.0
2008-05-06 20:35:00,0.83097,0.83107,0.83011,0.83012,61200000.0
2008-05-06 20:40:00,0.83065,0.83069,0.83018,0.83047,70800000.0
2008-05-06 20:45:00,0.83066,0.83079,0.83031,0.83067,69200000.0
2008-05-06 20:50:00,0.83083,0.83127,0.83065,0.8309,60800000.0
2008-05-06 20:55:00,0.83099,0.8316,0.83053,0.83054,59200000.0
2008-05-06 21:00:00,0.83079,0.83123,0.83079,0.83108,75200000.0
2008-05-06 21:05:00,0.83094,0.83155,0.8307,0.83135,69600000.0
2008-05-06 21:10:00,0.83147,0.83206,0.83147,0.83192,54200000.0
2008-05-06 21:15:00,0.83203,0.8323,0.83132,0.83225,62400000.0
2008-05-06 21:20:00,0.83209,0.83237,0.83181,0.83207,70400000.0
2008-05-06 21:25:00,0.83242,0.83254,0.83193,0.83228,70200000.0
2008-05-06 21:30:00,0.83211,0.83246,0.83122,0.83208,62200000.0
2008-05-06 21:35:00,0.83197,0.83214,0.83188,0.83202,70400000.0
2008-05-06 21:40:00,0.832,0.83257,0.83193,0.83248,60800000.0
2008-05-06 21:45:00,0.83237,0.83285,0.83231,0.83257,65600000.0
2008-05-06 21:50:00,0.8326,0.83281,0.832,0.83266,75200000.0
2008-05-06 21:55:00,0.83267,0.83306,0.83247,0.83257,67200000.0
2008-05-06 22:00:00,0.83297,0.83341,0.83277,0.83341,72400000.0
2008-05-06 22:05:00,0.83337,0.83343,0.83317,0.83336,65600000.0
2008-05-06 22:10:00,0.83339,0.83342,0.83244,0.83304,65400000.0
2008-05-06 22:15:00,0.83302,0.83305,0.83243,0.83293,54400000.0
2008-05-06 22:20:00,0.83265,0.83311,0.8325,0.8331,67200000.0
2008-05-06 22:25:00,0.83316,0.83343,0.83287,0.83326,69200000.0
2008-05-06 22:30:00,0.83253,0.8332,0.83236,0.83236,67200000.0
2008-05-06 22:35:00,0.8324,0.83258,0.8322,0.83237,64000000.0
2008-05-06 22:40:00,0.83238,0.83257,0.8318,0.83193,61800000.0
2008-05-06 22:45:00,0.83176,0.83192,0.83117,0.83167,63800000.0
2008-05-06 22:50:00,0.83142,0.83196,0.83103,0.83195,68800000.0
2008-05-06 22:55:00,0.83208,0.8324,0.83182,0.83229,60800000.0
2008-05-06 23:00:00,0.83214,0.83225,0.83053,0.8309,70800000.0
2008-05-06 23:05:00,0.83076,0.83112,0.82989,0.83112,58000000.0
2008-05-06 23:10:00,0.83153,0.83205,0.83079,0.8311,78200000.0
2008-05-06 23:15:00,0.83105,0.83157,0.83101,0.83114,52800000.0
2008-05-06 23:20:00,0.83097,0.83119,0.83051,0.83069,63400000.0
2008-05-06 23:25:00,0.83073,0.83093,0.83011,0.83064,62400000.0
2008-05-06 23:30:00,0.83064,0.83075,0.83002,0.83038,67200000.0
2008-05-06 23:35:00,0.83048,0.8305,0.82973,0.83048,66400000.0
2008-05-06 23:40:00,0.83052,0.83054,0.83018,0.83041,52200000.0
2008-05-06 23:45:00,0.82992,0.83046,0.82985,0.83031,49000000.0
2008-05-06 23:50:00,0.83047,0.83084,0.83022,0.8303,57600000.0
2008-05-06 23:55:00,0.83077,0.83098,0.83039,0.83079,74000000.0
2008-05-07 00:00:00,0.83072,0.83143,0.83052,0.83143,62800000.0
2008-05-07 00:05:00,0.83169,0.83182,0.83067,0.83112,68800000.0
2008-05-07 00:10:00,0.83119,0.83135,0.831,0.83128,64000000.0
2008-05-07 00:15:00,0.83049,0.83117,0.83049,0.83081,41600000.0
2008-05-07 00:20:00,0.83113,0.83118,0.83044,0.8305,67200000.0
2008-05-07 00:25:00,0.83082,0.83104,0.83045,0.83104,57600000.0
2008-05-07 00:30:00,0.83104,0.83145,0.83089,0.83143,45800000.0
2008-05-07 00:35:00,0.83139,0.83139,0.8307,0.8312,58000000.0
2008-05-07 00:40:00,0.83126,0.83143,0.83117,0.83119,66000000.0
2008-05-07 00:45:00,0.83065,0.83145,0.83065,0.83141,64000000.0
2008-05-07 00:50:00,0.83136,0.83136,0.83071,0.83129,46800000.0
2008-05-07 00:55:00,0.83134,0.83141,0.83084,0.83125,78400000.0
2008-05-07 01:00:00,0.83128,0.83138,0.83074,0.83131,64000000.0
2008-05-07 01:05:00,0.83133,0.83138,0.83111,0.83119,49600000.0
2008-05-07 01:10:00,0.83119,0.83158,0.83066,0.83153,73600000.0
2008-05-07 01:15:00,0.83085,0.8316,0.8308,0.83095,67200000.0
2008-05-07 01:20:00,0.83146,0.83158,0.83074,0.83097,57600000.0
2008-05-07 01:25:00,0.83089,0.83119,0.83057,0.83068,65600000.0
2008-05-07 01:30:00,0.83058,0.83132,0.83009,0.83068,41600000.0
2008-05-07 01:35:00,0.83131,0.83145,0.8309,0.8312,65600000.0
2008-05-07 01:40:00,0.83138,0.83138,0.83103,0.83103,62400000.0
2008-05-07 01:45:00,0.83102,0.83126,0.83082,0.83089,67200000.0
2008-05-07 01:50:00,0.83066,0.83081,0.83023,0.83066,59200000.0
2008-05-07 01:55:00,0.83061,0.83093,0.83061,0.83088,69800000.0
2008-05-07 02:00:00,0.83101,0.83101,0.83033,0.83054,101600000.0
2008-05-07 02:05:00,0.83057,0.83057,0.82924,0.83044,67200000.0
2008-05-07 02:10:00,0.83041,0.83052,0.82963,0.83044,68800000.0
2008-05-07 02:15:00,0.83035,0.83035,0.83006,0.83027,58400000.0
2008-05-07 02:20:00,0.83025,0.83043,0.82934,0.83031,73600000.0
2008-05-07 02:25:00,0.83044,0.83095,0.83028,0.8309,55400000.0
2008-05-07 02:30:00,0.83069,0.83127,0.83058,0.83119,73600000.0
2008-05-07 02:35:00,0.83119,0.83119,0.83028,0.83104,62800000.0
2008-05-07 02:40:00,0.8312,0.83157,0.8312,0.83127,70400000.0
2008-05-07 02:45:00,0.83131,0.83181,0.83095,0.831,62400000.0
2008-05-07 02:50:00,0.83151,0.83151,0.83061,0.83061,54800000.0
2008-05-07 02:55:00,0.83045,0.83066,0.82973,0.8298,69200000.0
2008-05-07 03:00:00,0.83037,0.83053,0.82973,0.83046,64000000.0
2008-05-07 03:05:00,0.8305,0.83064,0.83036,0.83053,58000000.0
2008-05-07 03:10:00,0.83051,0.83066,0.82998,0.83052,68800000.0
2008-05-07 03:15:00,0.82986,0.83049,0.82975,0.82982,71000000.0
2008-05-07 03:20:00,0.83028,0.83036,0.82962,0.83036,51200000.0
2008-05-07 03:25:00,0.83033,0.83044,0.8298,0.8298,81600000.0
2008-05-07 03:30:00,0.82985,0.83052,0.82985,0.83052,65600000.0
2008-05-07 03:35:00,0.83067,0.83125,0.83046,0.83078,57400000.0
2008-05-07 03:40:00,0.83104,0.83104,0.8305,0.8305,70400000.0
2008-05-07 03:45:00,0.83016,0.83079,0.8297,0.83052,64000000.0
2008-05-07 03:50:00,0.83028,0.83056,0.82976,0.83011,64000000.0
2008-05-07 03:55:00,0.83014,0.83037,0.8301,0.8301,70400000.0
2008-05-07 04:00:00,0.83021,0.83049,0.82944,0.83022,82000000.0
2008-05-07 04:05:00,0.8303,0.83122,0.8303,0.83107,68800000.0
2008-05-07 04:10:00,0.83107,0.83123,0.83055,0.83072,56000000.0
2008-05-07 04:15:00,0.83103,0.83123,0.83091,0.83092,70800000.0
2008-05-07 04:20:00,0.83092,0.83099,0.83079,0.83093,68800000.0
2008-05-07 04:25:00,0.83071,0.83097,0.83002,0.83066,84800000.0
2008-05-07 04:30:00,0.83079,0.831,0.83031,0.83046,68800000.0
2008-05-07 04:35:00,0.83042,0.83127,0.83006,0.83114,56000000.0
2008-05-07 04:40:00,0.83105,0.83112,0.83048,0.83069,66000000.0
2008-05-07 04:45:00,0.83029,0.83117,0.83029,0.83098,62200000.0
2008-05-07 04:50:00,0.83091,0.83096,0.83044,0.83053,68200000.0
2008-05-07 04:55:00,0.83034,0.83073,0.82985,0.83007,86600000.0
2008-05-07 05:00:00,0.83047,0.83065,0.83034,0.83065,72000000.0
2008-05-07 05:05:00,0.83062,0.83062,0.83043,0.83049,59600000.0
2008-05-07 05:10:00,0.82992,0.83024,0.82956,0.83017,75200000.0
2008-05-07 05:15:00,0.83033,0.83056,0.82999,0.83052,66000000.0
2008-05-07 05:20:00,0.82981,0.83056,0.8298,0.83042,88000000.0
2008-05-07 05:25:00,0.83047,0.83059,0.82997,0.83043,86400000.0
2008-05-07 05:30:00,0.83037,0.83073,0.83021,0.83038,84600000.0
2008-05-07 05:35:00,0.83035,0.83064,0.83008,0.83064,52800000.0
2008-05-07 05:40:00,0.83055,0.83081,0.8303,0.83054,64400000.0
2008-05-07 05:45:00,0.83068,0.83068,0.83036,0.83036,75600000.0
2008-05-07 05:50:00,0.83041,0.83065,0.83001,0.83025,103800000.0
2008-05-07 05:55:00,0.83022,0.83042,0.83001,0.83038,86800000.0
2008-05-07 06:00:00,0.83061,0.83068,0.83005,0.83068,120000000.0
2008-05-07 06:05:00,0.83066,0.83084,0.83057,0.83084,57600000.0
2008-05-07 06:10:00,0.83079,0.83092,0.82994,0.83071,73600000.0
2008-05-07 06:15:00,0.83075,0.83086,0.83031,0.83081,66000000.0
2008-05-07 06:20:00,0.83086,0.83086,0.8301,0.83053,68800000.0
2008-05-07 06:25:00,0.83057,0.83117,0.8303,0.83077,72400000.0
2008-05-07 06:30:00,0.83109,0.83112,0.83092,0.8311,60800000.0
2008-05-07 06:35:00,0.83099,0.83099,0.83041,0.83047,62400000.0
2008-05-07 06:40:00,0.82987,0.83087,0.82984,0.83074,57600000.0
2008-05-07 06:45:00,0.83076,0.8311,0.83036,0.83102,64400000.0
2008-05-07 06:50:00,0.83092,0.83092,0.82985,0.83021,73600000.0
2008-05-07 06:55:00,0.8305,0.83061,0.82999,0.83058,54800000.0
2008-05-07 07:00:00,0.83056,0.83067,0.82996,0.8301,78400000.0
2008-05-07 07:05:00,0.83064,0.831,0.83009,0.831,63400000.0
2008-05-07 07:10:00,0.83092,0.83105,0.83072,0.83072,76800000.0
2008-05-07 07:15:00,0.83086,0.831,0.83031,0.83031,67600000.0
2008-05-07 07:20:00,0.83029,0.83045,0.82993,0.83039,59200000.0
2008-05-07 07:25:00,0.83054,0.8308,0.83037,0.83044,47400000.0
2008-05-07 07:30:00,0.83038,0.83038,0.82912,0.82919,71400000.0
2008-05-07 07:35:00,0.82917,0.82917,0.82856,0.8288,78800000.0
2008-05-07 07:40:00,0.82881,0.82896,0.82823,0.82858,73600000.0
2008-05-07 07:45:00,0.82863,0.8287,0.82823,0.82846,86200000.0
2008-05-07 07:50:00,0.82847,0.82859,0.82809,0.82857,78400000.0
2008-05-07 07:55:00,0.82841,0.82873,0.82742,0.82803,74000000.0
2008-05-07 08:00:00,0.82825,0.82868,0.82808,0.82808,60800000.0
2008-05-07 08:05:00,0.82825,0.8285,0.82818,0.82837,75200000.0
2008-05-07 08:10:00,0.82853,0.82856,0.82811,0.82835,92200000.0
2008-05-07 08:15:00,0.82848,0.8285,0.82782,0.82782,93200000.0
2008-05-07 08:20:00,0.82796,0.82843,0.82766,0.82829,108800000.0
2008-05-07 08:25:00,0.82826,0.82853,0.82786,0.82801,86800000.0
2008-05-07 08:30:00,0.82822,0.8288,0.82822,0.8288,183600000.0
2008-05-07 08:35:00,0.82863,0.82863,0.82758,0.82758,116800000.0
2008-05-07 08:40:00,0.82785,0.82786,0.82714,0.82738,83600000.0
2008-05-07 08:45:00,0.82723,0.82801,0.82699,0.82801,122600000.0
2008-05-07 08:50:00,0.82803,0.82849,0.82769,0.82797,251600000.0
2008-05-07 08:55:00,0.82781,0.82821,0.82747,0.82785,134800000.0
2008-05-07 09:00:00,0.82798,0.82813,0.82749,0.82749,145600000.0
2008-05-07 09:05:00,0.82744,0.82782,0.82739,0.82771,146400000.0
2008-05-07 09:10:00,0.82777,0.82796,0.82656,0.82751,136000000.0
2008-05-07 09:15:00,0.82764,0.82836,0.82753,0.82809,177200000.0
2008-05-07 09:20:00,0.8281,0.82836,0.82807,0.82835,175800000.0
2008-05-07 09:25:00,0.82828,0.82843,0.8281,0.82836,208800000.0
2008-05-07 09:30:00,0.82833,0.82833,0.82804,0.82824,146000000.0
2008-05-07 09:35:00,0.82815,0.82839,0.828,0.82839,231800000.0
2008-05-07 09:40:00,0.82849,0.82854,0.82813,0.82822,226600000.0
2008-05-07 09:45:00,0.82815,0.82822,0.82755,0.82767,130600000.0
2008-05-07 09:50:00,0.82767,0.82819,0.82763,0.82792,321600000.0
2008-05-07 09:55:00,0.82799,0.82843,0.82799,0.82829,233600000.0
2008-05-07 10:00:00,0.82827,0.82887,0.82817,0.82817,268000000.0
2008-05-07 10:05:00,0.82811,0.82826,0.82722,0.82772,261600000.0
2008-05-07 10:10:00,0.82795,0.82832,0.82736,0.82802,305600000.0
2008-05-07 10:15:00,0.82795,0.82807,0.82772,0.82807,225400000.0
2008-05-07 10:20:00,0.82812,0.82812,0.82759,0.82798,204600000.0
2008-05-07 10:25:00,0.82786,0.82819,0.82763,0.82819,370000000.0
2008-05-07 10:30:00,0.82833,0.82855,0.82814,0.82824,199800000.0
2008-05-07 10:35:00,0.82809,0.8282,0.82772,0.82808,123200000.0
2008-05-07 10:40:00,0.82799,0.82804,0.82767,0.82791,103400000.0
2008-05-07 10:45:00,0.82811,0.82851,0.82796,0.82851,146400000.0
2008-05-07 10:50:00,0.82856,0.82856,0.82787,0.82808,182400000.0
2008-05-07 10:55:00,0.8281,0.8282,0.82788,0.82788,233600000.0
2008-05-07 11:00:00,0.82787,0.82838,0.8278,0.82816,196800000.0
2008-05-07 11:05:00,0.82814,0.82832,0.82754,0.82759,193600000.0
2008-05-07 11:10:00,0.82776,0.82793,0.82713,0.82756,317600000.0
2008-05-07 11:15:00,0.82764,0.82778,0.82729,0.82772,191600000.0
2008-05-07 11:20:00,0.8278,0.8283,0.82775,0.82792,281600000.0
2008-05-07 11:25:00,0.82791,0.82808,0.82755,0.82787,235200000.0
2008-05-07 11:30:00,0.82798,0.82804,0.82717,0.82785,172000000.0
2008-05-07 11:35:00,0.82779,0.82822,0.82755,0.8279,200000000.0
2008-05-07 11:40:00,0.82791,0.82807,0.82728,0.8273,173200000.0
2008-05-07 11:45:00,0.82735,0.82792,0.82729,0.82781,208000000.0
2008-05-07 11:50:00,0.82777,0.82784,0.8271,0.82757,200400000.0
2008-05-07 11:55:00,0.82764,0.82805,0.82722,0.82728,238200000.0
2008-05-07 12:00:00,0.82793,0.82874,0.8278,0.82865,145200000.0
2008-05-07 12:05:00,0.82861,0.82883,0.82852,0.82877,89000000.0
2008-05-07 12:10:00,0.82895,0.82902,0.82855,0.82883,124200000.0
2008-05-07 12:15:00,0.82891,0.82997,0.82891,0.82997,205800000.0
2008-05-07 12:20:00,0.83022,0.83032,0.82956,0.82969,198800000.0
2008-05-07 12:25:00,0.83019,0.83035,0.82907,0.82907,252000000.0
2008-05-07 12:30:00,0.82983,0.83,0.8288,0.82978,193400000.0
2008-05-07 12:35:00,0.82966,0.82966,0.82919,0.82919,164200000.0
2008-05-07 12:40:00,0.82918,0.82954,0.8291,0.82921,93600000.0
2008-05-07 12:45:00,0.82914,0.82955,0.82914,0.82936,226400000.0
2008-05-07 12:50:00,0.82946,0.82958,0.82923,0.82957,156000000.0
2008-05-07 12:55:00,0.82956,0.83019,0.82956,0.83015,153800000.0
2008-05-07 13:00:00,0.82993,0.83007,0.82927,0.82977,102800000.0
2008-05-07 13:05:00,0.82982,0.82991,0.82951,0.82951,132800000.0
2008-05-07 13:10:00,0.82944,0.82951,0.82915,0.82925,152400000.0
2008-05-07 13:15:00,0.82935,0.82938,0.82855,0.82938,244000000.0
2008-05-07 13:20:00,0.82937,0.82954,0.82918,0.82932,181200000.0
2008-05-07 13:25:00,0.8294,0.82992,0.8294,0.82981,207400000.0
2008-05-07 13:30:00,0.83,0.83009,0.82975,0.82999,107200000.0
2008-05-07 13:35:00,0.82966,0.82969,0.82922,0.82958,137400000.0
2008-05-07 13:40:00,0.82985,0.82997,0.82936,0.82949,184800000.0
2008-05-07 13:45:00,0.82962,0.82962,0.82907,0.82907,115200000.0
2008-05-07 13:50:00,0.8291,0.82917,0.82877,0.82913,149800000.0
2008-05-07 13:55:00,0.8291,0.82918,0.82886,0.82886,171200000.0
2008-05-07 14:00:00,0.82879,0.82905,0.82858,0.82905,129600000.0
2008-05-07 14:05:00,0.82901,0.82944,0.82883,0.82944,156000000.0
2008-05-07 14:10:00,0.8295,0.8295,0.82919,0.82942,122400000.0
2008-05-07 14:15:00,0.82934,0.82939,0.82872,0.82877,140800000.0
2008-05-07 14:20:00,0.82876,0.82893,0.82851,0.82851,125200000.0
2008-05-07 14:25:00,0.82832,0.82848,0.82746,0.82753,104000000.0
2008-05-07 14:30:00,0.82784,0.82886,0.82784,0.82886,65600000.0
2008-05-07 14:35:00,0.82884,0.82897,0.82837,0.82847,75200000.0
2008-05-07 14:40:00,0.82839,0.82902,0.82829,0.82875,61200000.0
2008-05-07 14:45:00,0.82874,0.82889,0.82865,0.82878,57400000.0
2008-05-07 14:50:00,0.82893,0.82922,0.82875,0.82922,66600000.0
2008-05-07 14:55:00,0.82922,0.82946,0.82864,0.82894,67600000.0
2008-05-07 15:00:00,0.82922,0.82942,0.82819,0.82934,62800000.0
2008-05-07 15:05:00,0.82945,0.82958,0.82869,0.82906,72000000.0
2008-05-07 15:10:00,0.82909,0.82939,0.82884,0.8293,61800000.0
2008-05-07 15:15:00,0.82923,0.82939,0.82875,0.82917,64800000.0
2008-05-07 15:20:00,0.82904,0.82909,0.82869,0.82887,73000000.0
2008-05-07 15:25:00,0.82888,0.82903,0.82838,0.82872,67600000.0
2008-05-07 15:30:00,0.82889,0.82929,0.82837,0.82927,61200000.0
2008-05-07 15:35:00,0.82928,0.82928,0.82829,0.82829,67200000.0
2008-05-07 15:40:00,0.82838,0.82865,0.82824,0.82858,66600000.0
2008-05-07 15:45:00,0.82871,0.82896,0.82852,0.82895,78400000.0
2008-05-07 15:50:00,0.82909,0.82914,0.82825,0.82825,70400000.0
2008-05-07 15:55:00,0.82821,0.82821,0.82777,0.82815,71200000.0
2008-05-07 16:00:00,0.82796,0.82876,0.82734,0.82856,67200000.0
2008-05-07 16:05:00,0.82868,0.82868,0.82717,0.82762,72400000.0
2008-05-07 16:10:00,0.82763,0.82793,0.82746,0.8279,68800000.0
2008-05-07 16:15:00,0.82786,0.82831,0.82715,0.82831,62200000.0
2008-05-07 16:20:00,0.82834,0.8285,0.82811,0.82813,68800000.0
2008-05-07 16:25:00,0.8281,0.82849,0.82794,0.82827,69800000.0
2008-05-07 16:30:00,0.82847,0.82913,0.82825,0.82891,62400000.0
2008-05-07 16:35:00,0.82872,0.82872,0.82794,0.82869,71400000.0
2008-05-07 16:40:00,0.82879,0.82896,0.82851,0.82882,70600000.0
2008-05-07 16:45:00,0.8287,0.82871,0.82802,0.82825,76800000.0
2008-05-07 16:50:00,0.8279,0.82793,0.82734,0.82776,57600000.0
2008-05-07 16:55:00,0.82774,0.82786,0.82721,0.82726,65600000.0
2008-05-07 17:00:00,0.82703,0.82714,0.82644,0.82702,67200000.0
2008-05-07 17:05:00,0.82713,0.82805,0.82707,0.82763,62800000.0
2008-05-07 17:10:00,0.82761,0.82782,0.82741,0.82752,66000000.0
2008-05-07 17:15:00,0.82765,0.82777,0.82719,0.8276,67200000.0
2008-05-07 17:20:00,0.82765,0.82765,0.82695,0.82721,68000000.0
2008-05-07 17:25:00,0.82733,0.82775,0.82713,0.82715,59200000.0
2008-05-07 17:30:00,0.82705,0.82727,0.8268,0.82721,66000000.0
2008-05-07 17:35:00,0.82708,0.82754,0.82683,0.827,68800000.0
2008-05-07 17:40:00,0.82719,0.82727,0.82677,0.82677,72000000.0
2008-05-07 17:45:00,0.82676,0.82763,0.82676,0.82759,69200000.0
2008-05-07 17:50:00,0.82778,0.82778,0.82671,0.82671,63400000.0
2008-05-07 17:55:00,0.82679,0.82753,0.82677,0.82749,61800000.0
2008-05-07 18:00:00,0.8275,0.82788,0.82707,0.82788,68800000.0
2008-05-07 18:05:00,0.82791,0.8281,0.82725,0.82755,67200000.0
2008-05-07 18:10:00,0.8274,0.82821,0.82708,0.8281,57600000.0
2008-05-07 18:15:00,0.82806,0.82824,0.8277,0.82823,64000000.0
2008-05-07 18:20:00,0.82814,0.82814,0.82738,0.82744,65600000.0
2008-05-07 18:25:00,0.82749,0.82774,0.82626,0.82752,76000000.0
2008-05-07 18:30:00,0.82763,0.82818,0.82741,0.82779,70400000.0
2008-05-07 18:35:00,0.82782,0.82826,0.82778,0.82816,68800000.0
2008-05-07 18:40:00,0.82811,0.8282,0.82777,0.82792,74000000.0
2008-05-07 18:45:00,0.8279,0.82865,0.8279,0.82856,64400000.0
2008-05-07 18:50:00,0.82847,0.82869,0.82832,0.82861,80000000.0
2008-05-07 18:55:00,0.8284,0.82868,0.82818,0.82837,67200000.0
2008-05-07 19:00:00,0.82836,0.82859,0.82814,0.82851,66000000.0
2008-05-07 19:05:00,0.82861,0.82861,0.82746,0.8277,74000000.0
2008-05-07 19:10:00,0.82751,0.8276,0.82721,0.82721,67600000.0
2008-05-07 19:15:00,0.82738,0.82758,0.82636,0.82718,58000000.0
2008-05-07 19:20:00,0.82708,0.82736,0.82678,0.82736,56800000.0
2008-05-07 19:25:00,0.82742,0.82777,0.82736,0.82749,68800000.0
2008-05-07 19:30:00,0.82764,0.82764,0.82698,0.82705,70400000.0
2008-05-07 19:35:00,0.8266,0.82716,0.8265,0.8271,53200000.0
2008-05-07 19:40:00,0.82707,0.82707,0.82637,0.82664,61800000.0
2008-05-07 19:45:00,0.8267,0.8272,0.8267,0.82702,64000000.0
2008-05-07 19:50:00,0.82704,0.82719,0.82683,0.82693,74000000.0
2008-05-07 19:55:00,0.82691,0.82721,0.8267,0.82698,69600000.0
2008-05-07 20:00:00,0.82711,0.82753,0.82695,0.82712,67200000.0
2008-05-07 20:05:00,0.82699,0.82726,0.82659,0.82698,62400000.0
2008-05-07 20:10:00,0.82692,0.82722,0.82659,0.82701,67200000.0
2008-05-07 20:15:00,0.82659,0.82727,0.82658,0.82724,67200000.0
2008-05-07 20:20:00,0.82706,0.82714,0.8266,0.82667,65600000.0
2008-05-07 20:25:00,0.82666,0.82666,0.82587,0.82595,63800000.0
2008-05-07 20:30:00,0.82607,0.82607,0.82471,0.82561,72400000.0
2008-05-07 20:35:00,0.82561,0.82566,0.82503,0.82552,60800000.0
2008-05-07 20:40:00,0.82543,0.8256,0.82497,0.82513,69800000.0
2008-05-07 20:45:00,0.82524,0.82524,0.82416,0.82426,69200000.0
2008-05-07 20:50:00,0.82438,0.82484,0.82438,0.82479,60800000.0
2008-05-07 20:55:00,0.82472,0.82472,0.82411,0.82432,59000000.0
2008-05-07 21:00:00,0.82414,0.82417,0.82369,0.824,74600000.0
2008-05-07 21:05:00,0.82387,0.82411,0.82365,0.82375,69000000.0
2008-05-07 21:10:00,0.82381,0.82382,0.82345,0.82376,52200000.0
2008-05-07 21:15:00,0.82379,0.82414,0.82345,0.82391,67600000.0
2008-05-07 21:20:00,0.82373,0.82399,0.82355,0.82392,70400000.0
2008-05-07 21:25:00,0.82381,0.82381,0.82289,0.82332,70400000.0
2008-05-07 21:30:00,0.82333,0.82353,0.82256,0.82353,62400000.0
2008-05-07 21:35:00,0.82353,0.82389,0.82334,0.82389,70800000.0
2008-05-07 21:40:00,0.82386,0.82392,0.8235,0.82381,60800000.0
2008-05-07 21:45:00,0.82381,0.82405,0.82376,0.82376,65400000.0
2008-05-07 21:50:00,0.82392,0.82406,0.82372,0.82394,75200000.0
2008-05-07 21:55:00,0.82382,0.82389,0.82351,0.82378,67000000.0
2008-05-07 22:00:00,0.82387,0.8242,0.82387,0.82408,56000000.0
2008-05-07 22:05:00,0.82393,0.82407,0.82341,0.82386,70800000.0
2008-05-07 22:10:00,0.82393,0.8241,0.82303,0.82405,66000000.0
2008-05-07 22:15:00,0.82396,0.82396,0.82356,0.82384,56000000.0
2008-05-07 22:20:00,0.82363,0.8247,0.82363,0.82397,67200000.0
2008-05-07 22:25:00,0.82386,0.82396,0.82359,0.82381,68800000.0
2008-05-07 22:30:00,0.82373,0.82373,0.8233,0.8236,67200000.0
2008-05-07 22:35:00,0.82363,0.82374,0.8234,0.82374,63400000.0
2008-05-07 22:40:00,0.8237,0.824,0.82335,0.824,51200000.0
2008-05-07 22:45:00,0.82361,0.824,0.82324,0.82371,61200000.0
2008-05-07 22:50:00,0.82369,0.82398,0.82359,0.82375,69200000.0
2008-05-07 22:55:00,0.82396,0.82426,0.82375,0.82402,60800000.0
2008-05-07 23:00:00,0.82384,0.82405,0.82366,0.82386,70200000.0
2008-05-07 23:05:00,0.82369,0.82388,0.82253,0.82352,58000000.0
2008-05-07 23:10:00,0.82397,0.82437,0.82394,0.82404,72000000.0
2008-05-07 23:15:00,0.82404,0.82419,0.82358,0.8239,65600000.0
2008-05-07 23:20:00,0.82403,0.82413,0.82364,0.82405,67000000.0
2008-05-07 23:25:00,0.82375,0.82416,0.82364,0.82415,52800000.0
2008-05-07 23:30:00,0.82362,0.82422,0.8233,0.82422,67200000.0
2008-05-07 23:35:00,0.82374,0.82426,0.82347,0.82426,54400000.0
2008-05-07 23:40:00,0.82421,0.82423,0.82344,0.82397,58000000.0
2008-05-07 23:45:00,0.82332,0.82418,0.82315,0.82397,60200000.0
2008-05-07 23:50:00,0.82389,0.82403,0.82324,0.82363,58000000.0
2008-05-07 23:55:00,0.82362,0.82392,0.8235,0.82358,73000000.0
2008-05-08 00:00:00,0.82347,0.82356,0.82297,0.82343,62400000.0
2008-05-08 00:05:00,0.82358,0.82402,0.8233,0.82388,65600000.0
2008-05-08 00:10:00,0.82388,0.82442,0.82373,0.82418,64000000.0
2008-05-08 00:15:00,0.82406,0.82406,0.82365,0.82392,63800000.0
2008-05-08 00:20:00,0.82334,0.82415,0.82334,0.82367,54400000.0
2008-05-08 00:25:00,0.82362,0.82424,0.8236,0.82424,69800000.0
2008-05-08 00:30:00,0.82422,0.82422,0.82352,0.82413,46400000.0
2008-05-08 00:35:00,0.82416,0.82418,0.82366,0.82387,56400000.0
2008-05-08 00:40:00,0.82391,0.82438,0.8237,0.8243,65600000.0
2008-05-08 00:45:00,0.82268,0.82268,0.81962,0.82027,63400000.0
2008-05-08 00:50:00,0.8203,0.8203,0.81913,0.81918,59200000.0
2008-05-08 00:55:00,0.81942,0.81958,0.81871,0.81871,77800000.0
2008-05-08 01:00:00,0.81871,0.82006,0.81871,0.81982,64000000.0
2008-05-08 01:05:00,0.81952,0.81952,0.81897,0.81912,60800000.0
2008-05-08 01:10:00,0.81921,0.81928,0.81825,0.81825,73600000.0
2008-05-08 01:15:00,0.81805,0.81869,0.81805,0.81856,67200000.0
2008-05-08 01:20:00,0.81846,0.81848,0.81811,0.81847,57600000.0
2008-05-08 01:25:00,0.81861,0.81861,0.81659,0.81695,66400000.0
2008-05-08 01:30:00,0.81715,0.81794,0.81679,0.81794,48400000.0
2008-05-08 01:35:00,0.81766,0.81831,0.81753,0.81803,65400000.0
2008-05-08 01:40:00,0.81827,0.81835,0.81746,0.81765,62400000.0
2008-05-08 01:45:00,0.81773,0.81773,0.81708,0.81716,67200000.0
2008-05-08 01:50:00,0.81731,0.81759,0.81721,0.8174,59200000.0
2008-05-08 01:55:00,0.81727,0.81755,0.81632,0.81666,70800000.0
2008-05-08 02:00:00,0.81637,0.8169,0.81627,0.81676,100800000.0
2008-05-08 02:05:00,0.81675,0.81739,0.81605,0.81702,65600000.0
2008-05-08 02:10:00,0.81686,0.81688,0.81623,0.81624,68200000.0
2008-05-08 02:15:00,0.81623,0.81637,0.81577,0.8159,61200000.0
2008-05-08 02:20:00,0.81615,0.81691,0.81519,0.81681,74000000.0
2008-05-08 02:25:00,0.81695,0.81735,0.81646,0.81732,64400000.0
2008-05-08 02:30:00,0.81716,0.81756,0.81692,0.81751,76000000.0
2008-05-08 02:35:00,0.81745,0.81838,0.81731,0.81824,61800000.0
2008-05-08 02:40:00,0.81824,0.81843,0.8179,0.81811,71200000.0
2008-05-08 02:45:00,0.81815,0.81815,0.81756,0.81756,62800000.0
2008-05-08 02:50:00,0.81754,0.81787,0.81728,0.8175,58400000.0
2008-05-08 02:55:00,0.81724,0.81823,0.81715,0.81823,68800000.0
2008-05-08 03:00:00,0.81762,0.81827,0.81738,0.818,64000000.0
2008-05-08 03:05:00,0.8181,0.81876,0.81808,0.81819,57600000.0
2008-05-08 03:10:00,0.81819,0.81838,0.8181,0.8182,68200000.0
2008-05-08 03:15:00,0.81803,0.81882,0.81785,0.81872,70400000.0
2008-05-08 03:20:00,0.81873,0.81883,0.81829,0.81854,56000000.0
2008-05-08 03:25:00,0.81848,0.81857,0.81792,0.81803,82000000.0
2008-05-08 03:30:00,0.81819,0.81903,0.81819,0.81862,72000000.0
2008-05-08 03:35:00,0.81848,0.8189,0.81835,0.81864,48000000.0
2008-05-08 03:40:00,0.81815,0.81815,0.81718,0.81781,69200000.0
2008-05-08 03:45:00,0.81785,0.81785,0.81709,0.81734,64000000.0
2008-05-08 03:50:00,0.81703,0.8177,0.81679,0.8177,64000000.0
2008-05-08 03:55:00,0.8174,0.8197,0.8174,0.81958,70400000.0
2008-05-08 04:00:00,0.8194,0.81981,0.81849,0.81934,84800000.0
2008-05-08 04:05:00,0.81942,0.81948,0.81872,0.81872,69200000.0
2008-05-08 04:10:00,0.81876,0.81898,0.81827,0.81827,59200000.0
2008-05-08 04:15:00,0.81823,0.8184,0.81766,0.81792,62400000.0
2008-05-08 04:20:00,0.81739,0.81835,0.81739,0.81835,69200000.0
2008-05-08 04:25:00,0.81819,0.81819,0.81592,0.8175,84800000.0
2008-05-08 04:30:00,0.81764,0.81774,0.81706,0.81711,69200000.0
2008-05-08 04:35:00,0.8171,0.81846,0.81708,0.81841,62200000.0
2008-05-08 04:40:00,0.81859,0.81864,0.81787,0.81845,63200000.0
2008-05-08 04:45:00,0.81785,0.81837,0.81785,0.81815,64000000.0
2008-05-08 04:50:00,0.818,0.81815,0.81783,0.81804,69200000.0
2008-05-08 04:55:00,0.81779,0.81797,0.81759,0.81787,86400000.0
2008-05-08 05:00:00,0.81755,0.81805,0.8175,0.81781,71200000.0
2008-05-08 05:05:00,0.81791,0.81796,0.81725,0.81725,60800000.0
2008-05-08 05:10:00,0.81735,0.81789,0.81727,0.81789,75600000.0
2008-05-08 05:15:00,0.81787,0.81837,0.81787,0.81803,65600000.0
2008-05-08 05:20:00,0.81797,0.81824,0.81772,0.81806,62400000.0
2008-05-08 05:25:00,0.81808,0.81823,0.81763,0.81821,86800000.0
2008-05-08 05:30:00,0.81817,0.81854,0.81802,0.8184,84600000.0
2008-05-08 05:35:00,0.81846,0.81889,0.81836,0.81874,64400000.0
2008-05-08 05:40:00,0.81868,0.81875,0.81814,0.81838,60800000.0
2008-05-08 05:45:00,0.8185,0.81866,0.81814,0.81864,75600000.0
2008-05-08 05:50:00,0.81903,0.81914,0.8188,0.81894,104400000.0
2008-05-08 05:55:00,0.81897,0.81915,0.81873,0.81904,76800000.0
2008-05-08 06:00:00,0.81923,0.8194,0.81847,0.8194,120600000.0
2008-05-08 06:05:00,0.81945,0.81956,0.81867,0.81892,57600000.0
2008-05-08 06:10:00,0.81922,0.81935,0.81875,0.81881,73600000.0
2008-05-08 06:15:00,0.81875,0.8188,0.81847,0.81847,66000000.0
2008-05-08 06:20:00,0.81802,0.81836,0.81786,0.81813,69600000.0
2008-05-08 06:25:00,0.81835,0.81855,0.817,0.81815,72400000.0
2008-05-08 06:30:00,0.81804,0.8184,0.81778,0.81832,60800000.0
2008-05-08 06:35:00,0.81839,0.81844,0.81804,0.81821,62400000.0
2008-05-08 06:40:00,0.81809,0.81827,0.81756,0.81823,58000000.0
2008-05-08 06:45:00,0.81824,0.81829,0.81776,0.81805,63400000.0
2008-05-08 06:50:00,0.8181,0.8181,0.81698,0.81788,73600000.0
2008-05-08 06:55:00,0.81794,0.81833,0.81786,0.81809,50000000.0
2008-05-08 07:00:00,0.81793,0.81804,0.81716,0.81794,78400000.0
2008-05-08 07:05:00,0.81787,0.8179,0.81729,0.81781,64000000.0
2008-05-08 07:10:00,0.81751,0.81791,0.81742,0.81783,72400000.0
2008-05-08 07:15:00,0.81789,0.818,0.81771,0.81788,66600000.0
2008-05-08 07:20:00,0.81792,0.81792,0.81728,0.81757,59000000.0
2008-05-08 07:25:00,0.81753,0.81754,0.81687,0.81701,61200000.0
2008-05-08 07:30:00,0.81707,0.81734,0.81689,0.81731,72400000.0
2008-05-08 07:35:00,0.81731,0.81763,0.81683,0.81742,78400000.0
2008-05-08 07:40:00,0.81736,0.81758,0.81725,0.81741,73600000.0
2008-05-08 07:45:00,0.81746,0.81807,0.81734,0.81796,86400000.0
2008-05-08 07:50:00,0.81783,0.81783,0.81711,0.81711,78400000.0
2008-05-08 07:55:00,0.81688,0.81724,0.81615,0.81708,73000000.0
2008-05-08 08:00:00,0.8171,0.81793,0.81681,0.81787,61200000.0
2008-05-08 08:05:00,0.81792,0.81855,0.81792,0.81818,75000000.0
2008-05-08 08:10:00,0.81821,0.81825,0.81766,0.81783,91200000.0
2008-05-08 08:15:00,0.81783,0.81802,0.81738,0.81755,92800000.0
2008-05-08 08:20:00,0.81747,0.81762,0.81669,0.81762,108600000.0
2008-05-08 08:25:00,0.81712,0.81736,0.81629,0.81736,86400000.0
2008-05-08 08:30:00,0.81728,0.81743,0.81638,0.81651,183200000.0
2008-05-08 08:35:00,0.81639,0.81689,0.8162,0.81623,117600000.0
2008-05-08 08:40:00,0.81611,0.81683,0.81579,0.81683,83200000.0
2008-05-08 08:45:00,0.8167,0.8167,0.81613,0.81658,123200000.0
2008-05-08 08:50:00,0.81655,0.81687,0.81643,0.81675,253000000.0
2008-05-08 08:55:00,0.8169,0.81713,0.81623,0.81642,134800000.0
2008-05-08 09:00:00,0.81642,0.81643,0.8157,0.81604,146000000.0
2008-05-08 09:05:00,0.81593,0.81608,0.81474,0.81531,147200000.0
2008-05-08 09:10:00,0.81544,0.81592,0.81444,0.81538,136000000.0
2008-05-08 09:15:00,0.8154,0.81588,0.81503,0.81581,177600000.0
2008-05-08 09:20:00,0.81575,0.81575,0.81532,0.81547,175200000.0
2008-05-08 09:25:00,0.81565,0.81582,0.81552,0.81561,208400000.0
2008-05-08 09:30:00,0.81565,0.81575,0.81502,0.81507,145600000.0
2008-05-08 09:35:00,0.8151,0.81522,0.81419,0.81419,232000000.0
2008-05-08 09:40:00,0.81415,0.8145,0.81375,0.8145,228400000.0
2008-05-08 09:45:00,0.81453,0.81468,0.81398,0.8141,131200000.0
2008-05-08 09:50:00,0.8141,0.81455,0.81408,0.81444,320800000.0
2008-05-08 09:55:00,0.81432,0.81435,0.81395,0.81395,234000000.0
2008-05-08 10:00:00,0.81389,0.81405,0.81357,0.81357,267000000.0
2008-05-08 10:05:00,0.8138,0.81428,0.81374,0.81423,260600000.0
2008-05-08 10:10:00,0.81407,0.81412,0.81272,0.81324,306000000.0
2008-05-08 10:15:00,0.81317,0.81363,0.81308,0.81352,227600000.0
2008-05-08 10:20:00,0.81366,0.81421,0.81338,0.81415,205200000.0
2008-05-08 10:25:00,0.81417,0.81429,0.81376,0.81379,372200000.0
2008-05-08 10:30:00,0.81366,0.81371,0.81289,0.81331,200400000.0
2008-05-08 10:35:00,0.81321,0.81391,0.81297,0.81357,124000000.0
2008-05-08 10:40:00,0.81368,0.81368,0.81326,0.81335,103800000.0
2008-05-08 10:45:00,0.81334,0.8136,0.81311,0.81327,146400000.0
2008-05-08 10:50:00,0.81318,0.81367,0.81313,0.81349,181800000.0
2008-05-08 10:55:00,0.81349,0.81385,0.81349,0.81385,233200000.0
2008-05-08 11:00:00,0.81378,0.81391,0.81347,0.8138,196800000.0
2008-05-08 11:05:00,0.81371,0.81414,0.81368,0.81368,191800000.0
2008-05-08 11:10:00,0.81363,0.81375,0.81335,0.81335,318200000.0
2008-05-08 11:15:00,0.81316,0.81389,0.81279,0.81373,192400000.0
2008-05-08 11:20:00,0.81365,0.81408,0.81326,0.81408,282400000.0
2008-05-08 11:25:00,0.81413,0.81444,0.814,0.81442,236000000.0
2008-05-08 11:30:00,0.81443,0.81443,0.81391,0.8142,170600000.0
2008-05-08 11:35:00,0.81413,0.81414,0.81391,0.81391,200000000.0
2008-05-08 11:40:00,0.81396,0.81463,0.81396,0.81426,172800000.0
2008-05-08 11:45:00,0.81429,0.81445,0.81405,0.81438,209200000.0
2008-05-08 11:50:00,0.81447,0.81447,0.81348,0.81351,199200000.0
2008-05-08 11:55:00,0.8135,0.81362,0.81312,0.81352,240000000.0
2008-05-08 12:00:00,0.81357,0.81376,0.81322,0.81376,144800000.0
2008-05-08 12:05:00,0.81385,0.81385,0.81364,0.81367,90000000.0
2008-05-08 12:10:00,0.8137,0.81462,0.81366,0.81442,125600000.0
2008-05-08 12:15:00,0.81458,0.81521,0.81458,0.81478,205400000.0
2008-05-08 12:20:00,0.81469,0.81526,0.81469,0.81521,199200000.0
2008-05-08 12:25:00,0.81518,0.81655,0.81515,0.81521,250000000.0
2008-05-08 12:30:00,0.81591,0.81633,0.8149,0.81586,194400000.0
2008-05-08 12:35:00,0.8158,0.81599,0.81571,0.81583,164600000.0
2008-05-08 12:40:00,0.81582,0.81591,0.81548,0.81557,92800000.0
2008-05-08 12:45:00,0.81562,0.81584,0.8155,0.81566,226400000.0
2008-05-08 12:50:00,0.81585,0.81662,0.81582,0.81607,155000000.0
2008-05-08 12:55:00,0.81605,0.81618,0.81494,0.8155,154000000.0
2008-05-08 13:00:00,0.81555,0.81585,0.81544,0.81544,102400000.0
2008-05-08 13:05:00,0.81524,0.81591,0.81493,0.81548,133600000.0
2008-05-08 13:10:00,0.81553,0.81619,0.8154,0.81613,152400000.0
2008-05-08 13:15:00,0.81613,0.81668,0.81574,0.81668,244600000.0
2008-05-08 13:20:00,0.81661,0.81661,0.81618,0.81623,181800000.0
2008-05-08 13:25:00,0.81622,0.81626,0.81568,0.81615,208200000.0
2008-05-08 13:30:00,0.81603,0.81603,0.81521,0.81529,107200000.0
2008-05-08 13:35:00,0.81538,0.81538,0.8147,0.81474,137000000.0
2008-05-08 13:40:00,0.81465,0.81532,0.81464,0.81516,186000000.0
2008-05-08 13:45:00,0.81522,0.81599,0.81518,0.81518,115200000.0
2008-05-08 13:50:00,0.81523,0.81523,0.81414,0.81414,149800000.0
2008-05-08 13:55:00,0.81399,0.81403,0.81298,0.81313,170600000.0
2008-05-08 14:00:00,0.81332,0.81358,0.81294,0.81294,129800000.0
2008-05-08 14:05:00,0.81291,0.81364,0.81276,0.81331,157600000.0
2008-05-08 14:10:00,0.81332,0.81354,0.81256,0.81292,122000000.0
2008-05-08 14:15:00,0.81299,0.8139,0.81294,0.81369,141000000.0
2008-05-08 14:20:00,0.81355,0.81357,0.81299,0.81306,125600000.0
2008-05-08 14:25:00,0.81327,0.81357,0.81306,0.81324,102800000.0
2008-05-08 14:30:00,0.81367,0.81426,0.81345,0.81426,65600000.0
2008-05-08 14:35:00,0.81424,0.81494,0.81418,0.81494,75200000.0
2008-05-08 14:40:00,0.81494,0.81494,0.81375,0.81375,61200000.0
2008-05-08 14:45:00,0.81375,0.81412,0.81335,0.81366,58000000.0
2008-05-08 14:50:00,0.81353,0.81357,0.81271,0.81351,67200000.0
2008-05-08 14:55:00,0.81344,0.81391,0.81264,0.81307,67200000.0
2008-05-08 15:00:00,0.81319,0.81405,0.81292,0.81363,62800000.0
2008-05-08 15:05:00,0.81372,0.81402,0.8132,0.81323,72200000.0
2008-05-08 15:10:00,0.81336,0.81387,0.81301,0.81347,62400000.0
2008-05-08 15:15:00,0.81335,0.81335,0.81242,0.81296,64000000.0
2008-05-08 15:20:00,0.81288,0.81292,0.81232,0.81292,73800000.0
2008-05-08 15:25:00,0.81287,0.81287,0.81157,0.81157,66000000.0
2008-05-08 15:30:00,0.81174,0.8123,0.81113,0.81114,60800000.0
2008-05-08 15:35:00,0.81119,0.81119,0.81064,0.81069,67200000.0
2008-05-08 15:40:00,0.81073,0.81091,0.81055,0.81061,67200000.0
2008-05-08 15:45:00,0.81054,0.81059,0.80989,0.81044,78400000.0
2008-05-08 15:50:00,0.81048,0.81088,0.81048,0.81084,69800000.0
2008-05-08 15:55:00,0.81085,0.81098,0.81046,0.81092,70400000.0
2008-05-08 16:00:00,0.81145,0.81169,0.8103,0.81113,67000000.0
2008-05-08 16:05:00,0.81143,0.81148,0.81096,0.81109,72000000.0
2008-05-08 16:10:00,0.81087,0.81105,0.81039,0.81049,68800000.0
2008-05-08 16:15:00,0.81046,0.81061,0.80952,0.81022,62400000.0
2008-05-08 16:20:00,0.81015,0.81041,0.80992,0.81004,68800000.0
2008-05-08 16:25:00,0.80996,0.81073,0.80974,0.81073,70400000.0
2008-05-08 16:30:00,0.81061,0.8107,0.81026,0.81032,62400000.0
2008-05-08 16:35:00,0.81023,0.81037,0.80885,0.80885,72000000.0
2008-05-08 16:40:00,0.80898,0.80952,0.80871,0.80905,71200000.0
2008-05-08 16:45:00,0.80923,0.80955,0.80893,0.80918,76200000.0
2008-05-08 16:50:00,0.80889,0.80896,0.80834,0.80872,57000000.0
2008-05-08 16:55:00,0.80879,0.80921,0.8086,0.8092,66000000.0
2008-05-08 17:00:00,0.80912,0.80981,0.8089,0.80971,67200000.0
2008-05-08 17:05:00,0.80978,0.81086,0.80969,0.81078,62400000.0
2008-05-08 17:10:00,0.81086,0.81092,0.81056,0.81086,64800000.0
2008-05-08 17:15:00,0.81094,0.81114,0.81037,0.81044,67200000.0
2008-05-08 17:20:00,0.81057,0.81151,0.81053,0.81143,67200000.0
2008-05-08 17:25:00,0.81177,0.81199,0.81097,0.81099,59200000.0
2008-05-08 17:30:00,0.81111,0.81175,0.81102,0.81174,66000000.0
2008-05-08 17:35:00,0.81176,0.81196,0.81144,0.81151,68800000.0
2008-05-08 17:40:00,0.81159,0.81219,0.81151,0.81151,72000000.0
2008-05-08 17:45:00,0.8117,0.81233,0.81158,0.81225,69600000.0
2008-05-08 17:50:00,0.81229,0.81261,0.81206,0.8124,64000000.0
2008-05-08 17:55:00,0.81203,0.81222,0.81169,0.81219,62800000.0
2008-05-08 18:00:00,0.81217,0.81228,0.81182,0.81228,68200000.0
2008-05-08 18:05:00,0.81227,0.81247,0.81195,0.81201,67200000.0
2008-05-08 18:10:00,0.81203,0.81234,0.81187,0.81203,57600000.0
2008-05-08 18:15:00,0.81206,0.81212,0.81142,0.81173,64000000.0
2008-05-08 18:20:00,0.81127,0.81168,0.81091,0.81101,65600000.0
2008-05-08 18:25:00,0.81099,0.81148,0.81018,0.81147,75200000.0
2008-05-08 18:30:00,0.81159,0.81159,0.81108,0.81128,70800000.0
2008-05-08 18:35:00,0.81123,0.81123,0.81078,0.811,68800000.0
2008-05-08 18:40:00,0.81099,0.81099,0.81042,0.81072,73600000.0
2008-05-08 18:45:00,0.81078,0.8115,0.81075,0.81148,64000000.0
2008-05-08 18:50:00,0.81157,0.81213,0.81152,0.81162,79400000.0
2008-05-08 18:55:00,0.81157,0.81178,0.81141,0.81178,67200000.0
2008-05-08 19:00:00,0.81193,0.81193,0.81107,0.81108,67200000.0
2008-05-08 19:05:00,0.81108,0.81114,0.81048,0.81074,73000000.0
2008-05-08 19:10:00,0.81061,0.81074,0.81007,0.81044,67200000.0
2008-05-08 19:15:00,0.81049,0.81066,0.80962,0.81035,58000000.0
2008-05-08 19:20:00,0.81035,0.81111,0.81035,0.81107,55400000.0
2008-05-08 19:25:00,0.81109,0.81135,0.8107,0.81135,68800000.0
2008-05-08 19:30:00,0.81127,0.81164,0.81104,0.81117,70400000.0
2008-05-08 19:35:00,0.81117,0.81125,0.81064,0.81092,65600000.0
2008-05-08 19:40:00,0.81103,0.81146,0.81051,0.81127,62400000.0
2008-05-08 19:45:00,0.81114,0.81114,0.81008,0.81055,64000000.0
2008-05-08 19:50:00,0.81063,0.81224,0.81049,0.81212,73600000.0
2008-05-08 19:55:00,0.8122,0.81227,0.81183,0.81199,68800000.0
2008-05-08 20:00:00,0.81204,0.81267,0.81204,0.8121,67200000.0
2008-05-08 20:05:00,0.81188,0.81189,0.8114,0.8115,62800000.0
2008-05-08 20:10:00,0.81141,0.81156,0.81124,0.81124,67200000.0
2008-05-08 20:15:00,0.81118,0.81123,0.81038,0.81038,67200000.0
2008-05-08 20:20:00,0.81006,0.81084,0.81006,0.81072,66000000.0
2008-05-08 20:25:00,0.81075,0.81083,0.8102,0.81083,67600000.0
2008-05-08 20:30:00,0.81094,0.81142,0.80977,0.81142,72000000.0
2008-05-08 20:35:00,0.81144,0.81189,0.81144,0.81182,60800000.0
2008-05-08 20:40:00,0.81188,0.81188,0.81111,0.81112,70400000.0
2008-05-08 20:45:00,0.81094,0.81137,0.81092,0.81135,68800000.0
2008-05-08 20:50:00,0.81131,0.81134,0.81089,0.81099,61600000.0
2008-05-08 20:55:00,0.81096,0.81113,0.81027,0.81032,59200000.0
2008-05-08 21:00:00,0.81038,0.8112,0.81038,0.8112,74600000.0
2008-05-08 21:05:00,0.81107,0.81107,0.81057,0.81057,68800000.0
2008-05-08 21:10:00,0.8106,0.81065,0.81016,0.81019,54800000.0
2008-05-08 21:15:00,0.8102,0.81039,0.80972,0.81006,64000000.0
2008-05-08 21:20:00,0.80992,0.81092,0.80981,0.81078,70800000.0
2008-05-08 21:25:00,0.81078,0.81118,0.8103,0.8106,70400000.0
2008-05-08 21:30:00,0.8106,0.81073,0.80948,0.81052,62800000.0
2008-05-08 21:35:00,0.81055,0.81064,0.81023,0.81064,71200000.0
2008-05-08 21:40:00,0.81061,0.81092,0.81031,0.81092,60800000.0
2008-05-08 21:45:00,0.81087,0.81087,0.81052,0.81064,66400000.0
2008-05-08 21:50:00,0.81071,0.81129,0.81032,0.81082,75200000.0
2008-05-08 21:55:00,0.81075,0.81121,0.81041,0.81083,67200000.0
2008-05-08 22:00:00,0.81112,0.81136,0.81065,0.81109,72400000.0
2008-05-08 22:05:00,0.81087,0.81112,0.81043,0.81053,65400000.0
2008-05-08 22:10:00,0.81058,0.81079,0.80966,0.81063,65600000.0
2008-05-08 22:15:00,0.81067,0.81122,0.81064,0.81107,57600000.0
2008-05-08 22:20:00,0.81125,0.8119,0.81125,0.8119,67200000.0
2008-05-08 22:25:00,0.81177,0.8118,0.81079,0.81125,68800000.0
2008-05-08 22:30:00,0.81128,0.81139,0.8107,0.81083,67200000.0
2008-05-08 22:35:00,0.81142,0.81183,0.8113,0.81131,64000000.0
2008-05-08 22:40:00,0.8113,0.81131,0.81061,0.81061,62400000.0
2008-05-08 22:45:00,0.81097,0.81114,0.81036,0.81069,67600000.0
2008-05-08 22:50:00,0.81075,0.81089,0.81034,0.8107,69600000.0
2008-05-08 22:55:00,0.81073,0.81075,0.80993,0.81056,61200000.0
2008-05-08 23:00:00,0.81056,0.81065,0.81005,0.81018,70400000.0
2008-05-08 23:05:00,0.81005,0.81094,0.80906,0.81094,57600000.0
2008-05-08 23:10:00,0.8109,0.81147,0.81036,0.81136,75600000.0
2008-05-08 23:15:00,0.81124,0.81163,0.81109,0.81137,66000000.0
2008-05-08 23:20:00,0.81111,0.81155,0.81103,0.81108,72800000.0
2008-05-08 23:25:00,0.81108,0.81135,0.81007,0.81007,62400000.0
2008-05-08 23:30:00,0.81042,0.81088,0.81029,0.81075,67200000.0
2008-05-08 23:35:00,0.81067,0.81069,0.80988,0.8104,64400000.0
2008-05-08 23:40:00,0.81066,0.81072,0.81005,0.81053,68200000.0
2008-05-08 23:45:00,0.81064,0.81077,0.80954,0.81028,60800000.0
2008-05-08 23:50:00,0.81046,0.81089,0.8096,0.80965,64000000.0
2008-05-08 23:55:00,0.80976,0.81086,0.80976,0.81063,74000000.0
2008-05-09 00:00:00,0.81059,0.81109,0.81014,0.81074,62800000.0
2008-05-09 00:05:00,0.81096,0.81123,0.8103,0.81038,68800000.0
2008-05-09 00:10:00,0.81112,0.81122,0.81075,0.81107,64000000.0
2008-05-09 00:15:00,0.81106,0.8114,0.81091,0.8114,54400000.0
2008-05-09 00:20:00,0.81133,0.81134,0.81061,0.81061,67000000.0
2008-05-09 00:25:00,0.81109,0.81146,0.81096,0.8111,70800000.0
2008-05-09 00:30:00,0.8108,0.81156,0.81072,0.81154,46400000.0
2008-05-09 00:35:00,0.811,0.81148,0.811,0.81109,44800000.0
2008-05-09 00:40:00,0.81082,0.81116,0.8106,0.81065,65600000.0
2008-05-09 00:45:00,0.81108,0.81114,0.81039,0.81091,64000000.0
2008-05-09 00:50:00,0.81097,0.81106,0.81032,0.81088,60800000.0
2008-05-09 00:55:00,0.81092,0.8115,0.81081,0.8115,77600000.0
2008-05-09 01:00:00,0.8115,0.81153,0.8112,0.8112,64400000.0
2008-05-09 01:05:00,0.81121,0.81126,0.81093,0.81105,60800000.0
2008-05-09 01:10:00,0.8112,0.81173,0.81037,0.81173,73600000.0
2008-05-09 01:15:00,0.81158,0.81165,0.81071,0.81089,67200000.0
2008-05-09 01:20:00,0.81107,0.81119,0.81045,0.81071,62400000.0
2008-05-09 01:25:00,0.81113,0.81127,0.81052,0.81127,66000000.0
2008-05-09 01:30:00,0.81064,0.81162,0.81044,0.81119,51200000.0
2008-05-09 01:35:00,0.81112,0.81135,0.81091,0.8112,66000000.0
2008-05-09 01:40:00,0.81134,0.81139,0.81072,0.81119,62400000.0
2008-05-09 01:45:00,0.81056,0.81117,0.81056,0.81078,67200000.0
2008-05-09 01:50:00,0.81063,0.81071,0.81022,0.81066,59200000.0
2008-05-09 01:55:00,0.81066,0.81108,0.81066,0.8108,70400000.0
2008-05-09 02:00:00,0.81082,0.81085,0.81057,0.81078,100800000.0
2008-05-09 02:05:00,0.81081,0.81093,0.80951,0.81074,58600000.0
2008-05-09 02:10:00,0.81079,0.81087,0.80995,0.8107,69200000.0
2008-05-09 02:15:00,0.81057,0.81075,0.80987,0.81027,64000000.0
2008-05-09 02:20:00,0.80992,0.81042,0.80888,0.81033,73600000.0
2008-05-09 02:25:00,0.81039,0.81039,0.8096,0.8098,56400000.0
2008-05-09 02:30:00,0.80965,0.80997,0.80948,0.80981,72000000.0
2008-05-09 02:35:00,0.80985,0.80996,0.80948,0.8095,62400000.0
2008-05-09 02:40:00,0.80958,0.80993,0.80923,0.80938,70800000.0
2008-05-09 02:45:00,0.80981,0.80994,0.80946,0.80965,62800000.0
2008-05-09 02:50:00,0.80999,0.8102,0.80944,0.80992,57600000.0
2008-05-09 02:55:00,0.80983,0.80994,0.80929,0.80962,69200000.0
2008-05-09 03:00:00,0.80966,0.80992,0.80892,0.80956,64000000.0
2008-05-09 03:05:00,0.80948,0.81031,0.80925,0.81015,57600000.0
2008-05-09 03:10:00,0.80991,0.81038,0.80965,0.81025,68800000.0
2008-05-09 03:15:00,0.81021,0.81028,0.81002,0.81017,70800000.0
2008-05-09 03:20:00,0.81018,0.81018,0.80982,0.80992,56400000.0
2008-05-09 03:25:00,0.80987,0.80999,0.80903,0.80903,82000000.0
2008-05-09 03:30:00,0.80916,0.80933,0.80796,0.80796,65600000.0
2008-05-09 03:35:00,0.80796,0.80854,0.80792,0.80854,48000000.0
2008-05-09 03:40:00,0.80861,0.80869,0.80765,0.80784,72000000.0
2008-05-09 03:45:00,0.80856,0.80872,0.80832,0.80832,64000000.0
2008-05-09 03:50:00,0.80804,0.80861,0.80724,0.8082,64000000.0
2008-05-09 03:55:00,0.80799,0.80867,0.80799,0.80863,70400000.0
2008-05-09 04:00:00,0.80855,0.80865,0.80753,0.80818,81000000.0
2008-05-09 04:05:00,0.80823,0.80876,0.80794,0.80864,69200000.0
2008-05-09 04:10:00,0.8085,0.8085,0.80815,0.8083,60600000.0
2008-05-09 04:15:00,0.80834,0.80885,0.80832,0.80872,68800000.0
2008-05-09 04:20:00,0.80883,0.80911,0.8082,0.80829,68800000.0
2008-05-09 04:25:00,0.80893,0.80902,0.8079,0.8086,84800000.0
2008-05-09 04:30:00,0.80878,0.80925,0.8085,0.80858,69000000.0
2008-05-09 04:35:00,0.80862,0.80929,0.80826,0.80915,64000000.0
2008-05-09 04:40:00,0.80915,0.80917,0.80883,0.80911,68800000.0
2008-05-09 04:45:00,0.80913,0.80946,0.80913,0.80938,56000000.0
2008-05-09 04:50:00,0.80929,0.80964,0.80922,0.8095,68800000.0
2008-05-09 04:55:00,0.80933,0.80965,0.80931,0.80946,87200000.0
2008-05-09 05:00:00,0.8096,0.80979,0.80904,0.80979,72000000.0
2008-05-09 05:05:00,0.80983,0.80997,0.80925,0.80925,59200000.0
2008-05-09 05:10:00,0.80939,0.80995,0.80928,0.80946,56000000.0
2008-05-09 05:15:00,0.8088,0.80995,0.8088,0.80984,66000000.0
2008-05-09 05:20:00,0.8098,0.80988,0.80902,0.80986,76800000.0
2008-05-09 05:25:00,0.80994,0.81018,0.8094,0.80987,92800000.0
2008-05-09 05:30:00,0.80907,0.80986,0.80903,0.80916,85200000.0
2008-05-09 05:35:00,0.80953,0.80974,0.80941,0.80944,64000000.0
2008-05-09 05:40:00,0.80931,0.8097,0.80931,0.8094,66400000.0
2008-05-09 05:45:00,0.80944,0.80944,0.80832,0.80895,75600000.0
2008-05-09 05:50:00,0.80888,0.80913,0.80871,0.80881,104000000.0
2008-05-09 05:55:00,0.80877,0.80915,0.80843,0.80867,87000000.0
2008-05-09 06:00:00,0.80831,0.80912,0.80831,0.80912,120400000.0
2008-05-09 06:05:00,0.80923,0.80951,0.80889,0.8089,60600000.0
2008-05-09 06:10:00,0.80928,0.80953,0.80911,0.80919,73600000.0
2008-05-09 06:15:00,0.80894,0.80903,0.80864,0.80896,65600000.0
2008-05-09 06:20:00,0.809,0.80926,0.80883,0.80918,68200000.0
2008-05-09 06:25:00,0.80927,0.80945,0.80859,0.80881,72400000.0
2008-05-09 06:30:00,0.80934,0.80986,0.80932,0.80986,60800000.0
2008-05-09 06:35:00,0.80941,0.81036,0.80919,0.81036,62400000.0
2008-05-09 06:40:00,0.81032,0.81039,0.80954,0.80981,56800000.0
2008-05-09 06:45:00,0.81018,0.8102,0.80957,0.80978,63800000.0
2008-05-09 06:50:00,0.80979,0.80979,0.80876,0.80946,74000000.0
2008-05-09 06:55:00,0.8095,0.80965,0.80914,0.80929,54400000.0
2008-05-09 07:00:00,0.80932,0.80932,0.80857,0.8092,78400000.0
2008-05-09 07:05:00,0.80937,0.80956,0.80929,0.80953,64400000.0
2008-05-09 07:10:00,0.8094,0.80944,0.80903,0.80903,75200000.0
2008-05-09 07:15:00,0.8086,0.80926,0.8086,0.80892,54400000.0
2008-05-09 07:20:00,0.80883,0.80954,0.80874,0.80944,59200000.0
2008-05-09 07:25:00,0.80922,0.80952,0.80915,0.80936,56000000.0
2008-05-09 07:30:00,0.80933,0.80937,0.80892,0.80894,72000000.0
2008-05-09 07:35:00,0.80891,0.80895,0.80875,0.80886,78400000.0
2008-05-09 07:40:00,0.80876,0.80926,0.80858,0.80915,73600000.0
2008-05-09 07:45:00,0.80919,0.80961,0.80885,0.80888,86400000.0
2008-05-09 07:50:00,0.80945,0.80984,0.80945,0.80974,78400000.0
2008-05-09 07:55:00,0.80986,0.81005,0.80903,0.80995,74000000.0
2008-05-09 08:00:00,0.80999,0.81014,0.80956,0.8099,60800000.0
2008-05-09 08:05:00,0.80981,0.81006,0.80919,0.81002,74600000.0
2008-05-09 08:10:00,0.80998,0.8101,0.80971,0.80992,86800000.0
2008-05-09 08:15:00,0.8101,0.81029,0.8094,0.8095,92200000.0
2008-05-09 08:20:00,0.80948,0.80972,0.80929,0.80949,109200000.0
2008-05-09 08:25:00,0.80937,0.80937,0.80876,0.80876,85800000.0
2008-05-09 08:30:00,0.80867,0.81006,0.80867,0.80969,181200000.0
2008-05-09 08:35:00,0.80964,0.81042,0.80964,0.81035,116800000.0
2008-05-09 08:40:00,0.81065,0.81147,0.81023,0.8112,83200000.0
2008-05-09 08:45:00,0.81093,0.81104,0.8103,0.81074,124000000.0
2008-05-09 08:50:00,0.81079,0.81102,0.8103,0.8103,252200000.0
2008-05-09 08:55:00,0.80996,0.81022,0.80964,0.80989,134800000.0
2008-05-09 09:00:00,0.80992,0.81019,0.80951,0.81015,146000000.0
2008-05-09 09:05:00,0.81018,0.81059,0.80996,0.81059,146000000.0
2008-05-09 09:10:00,0.81046,0.81047,0.80927,0.81027,136200000.0
2008-05-09 09:15:00,0.81012,0.81032,0.80983,0.80995,178400000.0
2008-05-09 09:20:00,0.80968,0.80972,0.80875,0.80884,176000000.0
2008-05-09 09:25:00,0.80902,0.80902,0.80813,0.80848,207400000.0
2008-05-09 09:30:00,0.80836,0.80836,0.80678,0.80687,146000000.0
2008-05-09 09:35:00,0.80686,0.80701,0.80644,0.80668,231200000.0
2008-05-09 09:40:00,0.80666,0.80676,0.80606,0.80636,228000000.0
2008-05-09 09:45:00,0.80637,0.80737,0.80624,0.80737,131200000.0
2008-05-09 09:50:00,0.80749,0.80788,0.80749,0.80765,320400000.0
2008-05-09 09:55:00,0.80772,0.80781,0.80714,0.80714,234200000.0
2008-05-09 10:00:00,0.80703,0.80704,0.80649,0.80653,267400000.0
2008-05-09 10:05:00,0.80663,0.80685,0.80502,0.80516,260800000.0
2008-05-09 10:10:00,0.80518,0.80611,0.80442,0.80611,306000000.0
2008-05-09 10:15:00,0.80635,0.80678,0.80588,0.80672,227200000.0
2008-05-09 10:20:00,0.80676,0.80693,0.80649,0.80688,206400000.0
2008-05-09 10:25:00,0.80683,0.80707,0.80673,0.80687,371600000.0
2008-05-09 10:30:00,0.80698,0.8072,0.80688,0.80713,200200000.0
2008-05-09 10:35:00,0.80701,0.80701,0.80627,0.80627,123200000.0
2008-05-09 10:40:00,0.80633,0.80653,0.80602,0.8061,104000000.0
2008-05-09 10:45:00,0.80616,0.80622,0.80556,0.80598,145200000.0
2008-05-09 10:50:00,0.80584,0.80592,0.80481,0.80532,182800000.0
2008-05-09 10:55:00,0.80549,0.80549,0.80497,0.80531,231600000.0
2008-05-09 11:00:00,0.80539,0.80582,0.80526,0.80582,197600000.0
2008-05-09 11:05:00,0.80585,0.80648,0.80585,0.80648,191800000.0
2008-05-09 11:10:00,0.80641,0.80654,0.8062,0.80629,316000000.0
2008-05-09 11:15:00,0.80633,0.80651,0.80613,0.80616,191400000.0
2008-05-09 11:20:00,0.80608,0.80616,0.80534,0.80534,281800000.0
2008-05-09 11:25:00,0.80531,0.80538,0.80452,0.80466,235200000.0
2008-05-09 11:30:00,0.80492,0.80543,0.80471,0.80476,170800000.0
2008-05-09 11:35:00,0.80471,0.80481,0.80425,0.80449,199400000.0
2008-05-09 11:40:00,0.80442,0.80455,0.80413,0.80439,173200000.0
2008-05-09 11:45:00,0.80443,0.80443,0.80358,0.80358,208600000.0
2008-05-09 11:50:00,0.80359,0.80373,0.80347,0.80354,199400000.0
2008-05-09 11:55:00,0.80354,0.80375,0.8031,0.8031,238800000.0
2008-05-09 12:00:00,0.80294,0.8033,0.80269,0.80284,143400000.0
2008-05-09 12:05:00,0.80283,0.80331,0.80266,0.80331,89600000.0
2008-05-09 12:10:00,0.80317,0.80332,0.80292,0.80315,124600000.0
2008-05-09 12:15:00,0.80332,0.80346,0.80314,0.8033,206400000.0
2008-05-09 12:20:00,0.80304,0.80304,0.80241,0.80253,197200000.0
2008-05-09 12:25:00,0.80267,0.80281,0.80172,0.80173,252400000.0
2008-05-09 12:30:00,0.80279,0.80314,0.80197,0.80238,193800000.0
2008-05-09 12:35:00,0.80228,0.80228,0.80188,0.80189,163600000.0
2008-05-09 12:40:00,0.80191,0.80202,0.80163,0.80177,92800000.0
2008-05-09 12:45:00,0.8018,0.80266,0.8018,0.80243,227000000.0
2008-05-09 12:50:00,0.80246,0.80248,0.80165,0.80202,155400000.0
2008-05-09 12:55:00,0.80179,0.80203,0.80129,0.80183,153000000.0
2008-05-09 13:00:00,0.80189,0.80245,0.80186,0.8024,102400000.0
2008-05-09 13:05:00,0.80227,0.80237,0.8017,0.80175,133200000.0
2008-05-09 13:10:00,0.80171,0.80217,0.80148,0.80148,151800000.0
2008-05-09 13:15:00,0.80144,0.80144,0.80079,0.80116,244800000.0
2008-05-09 13:20:00,0.80119,0.80136,0.8004,0.80059,183200000.0
2008-05-09 13:25:00,0.80066,0.80092,0.79957,0.79963,208400000.0
2008-05-09 13:30:00,0.7996,0.7996,0.79869,0.79873,107600000.0
2008-05-09 13:35:00,0.79878,0.79887,0.79838,0.79846,137400000.0
2008-05-09 13:40:00,0.79844,0.79877,0.7981,0.79817,186400000.0
2008-05-09 13:45:00,0.79835,0.79859,0.79787,0.79787,115200000.0
2008-05-09 13:50:00,0.79754,0.79799,0.7973,0.79799,151000000.0
2008-05-09 13:55:00,0.79802,0.79803,0.79706,0.79729,171600000.0
2008-05-09 14:00:00,0.79727,0.79757,0.79704,0.79719,130000000.0
2008-05-09 14:05:00,0.79724,0.79784,0.79724,0.79781,157600000.0
2008-05-09 14:10:00,0.79747,0.79749,0.79661,0.79666,121600000.0
2008-05-09 14:15:00,0.79641,0.79698,0.79619,0.7962,141600000.0
2008-05-09 14:20:00,0.79615,0.79615,0.79524,0.79565,125600000.0
2008-05-09 14:25:00,0.79583,0.79632,0.79548,0.79594,104400000.0
2008-05-09 14:30:00,0.7963,0.79856,0.79577,0.79856,65600000.0
2008-05-09 14:35:00,0.79908,0.79975,0.7986,0.79902,74600000.0
2008-05-09 14:40:00,0.79889,0.80003,0.79884,0.79971,60600000.0
2008-05-09 14:45:00,0.79971,0.79983,0.79873,0.79909,57600000.0
2008-05-09 14:50:00,0.79925,0.7999,0.79912,0.79956,67600000.0
2008-05-09 14:55:00,0.79974,0.80096,0.79969,0.80093,66600000.0
2008-05-09 15:00:00,0.80119,0.80171,0.80053,0.80171,62800000.0
2008-05-09 15:05:00,0.80184,0.80219,0.80118,0.80188,72400000.0
2008-05-09 15:10:00,0.80153,0.80192,0.80107,0.80156,62400000.0
2008-05-09 15:15:00,0.8013,0.80163,0.80091,0.80091,64400000.0
2008-05-09 15:20:00,0.80071,0.80076,0.80023,0.80058,73000000.0
2008-05-09 15:25:00,0.80068,0.80074,0.80038,0.80067,67200000.0
2008-05-09 15:30:00,0.80065,0.8007,0.80026,0.8003,60600000.0
2008-05-09 15:35:00,0.80036,0.80073,0.80032,0.80066,67000000.0
2008-05-09 15:40:00,0.80099,0.80146,0.80092,0.80139,67200000.0
2008-05-09 15:45:00,0.80163,0.8023,0.80157,0.80211,78800000.0
2008-05-09 15:50:00,0.80225,0.80294,0.80175,0.80265,69800000.0
2008-05-09 15:55:00,0.80235,0.80256,0.80095,0.80095,70400000.0
2008-05-09 16:00:00,0.8008,0.80239,0.80077,0.80218,67600000.0
2008-05-09 16:05:00,0.80253,0.80287,0.80211,0.80247,71800000.0
2008-05-09 16:10:00,0.8023,0.80258,0.80202,0.80249,69200000.0
2008-05-09 16:15:00,0.8024,0.80256,0.80096,0.8018,61800000.0
2008-05-09 16:20:00,0.80174,0.80178,0.80115,0.80164,68400000.0
2008-05-09 16:25:00,0.80159,0.8019,0.80125,0.80161,70400000.0
2008-05-09 16:30:00,0.80159,0.80234,0.80158,0.80233,62800000.0
2008-05-09 16:35:00,0.80229,0.80241,0.80165,0.80212,71400000.0
2008-05-09 16:40:00,0.80207,0.80215,0.80147,0.80147,70800000.0
2008-05-09 16:45:00,0.80165,0.80264,0.80164,0.80238,77200000.0
2008-05-09 16:50:00,0.80228,0.80236,0.80192,0.8021,57600000.0
2008-05-09 16:55:00,0.80204,0.80209,0.80123,0.80123,66400000.0
2008-05-09 17:00:00,0.80111,0.80127,0.80056,0.80075,67200000.0
2008-05-09 17:05:00,0.80068,0.80077,0.80041,0.80058,62800000.0
2008-05-09 17:10:00,0.80034,0.80044,0.79989,0.79991,65600000.0
2008-05-09 17:15:00,0.79984,0.80031,0.79963,0.79987,66600000.0
2008-05-09 17:20:00,0.79959,0.79994,0.79929,0.79994,67600000.0
2008-05-09 17:25:00,0.80022,0.80041,0.79997,0.80034,58600000.0
2008-05-09 17:30:00,0.80038,0.80059,0.8,0.80025,66000000.0
2008-05-09 17:35:00,0.80031,0.80057,0.80008,0.80034,68800000.0
2008-05-09 17:40:00,0.80019,0.80019,0.7992,0.79937,72000000.0
2008-05-09 17:45:00,0.79938,0.79958,0.79907,0.79942,68800000.0
2008-05-09 17:50:00,0.79954,0.7996,0.79867,0.79916,64400000.0
2008-05-09 17:55:00,0.79927,0.79961,0.79923,0.79947,62400000.0
2008-05-09 18:00:00,0.79942,0.79942,0.79894,0.79913,68800000.0
2008-05-09 18:05:00,0.79899,0.79948,0.79892,0.7992,66600000.0
2008-05-09 18:10:00,0.79911,0.79983,0.79908,0.79966,57600000.0
2008-05-09 18:15:00,0.79973,0.79983,0.79885,0.7992,64000000.0
2008-05-09 18:20:00,0.79928,0.79991,0.79903,0.79908,66400000.0
2008-05-09 18:25:00,0.79894,0.79907,0.79795,0.79907,75600000.0
2008-05-09 18:30:00,0.79894,0.79899,0.79847,0.79875,70800000.0
2008-05-09 18:35:00,0.79879,0.79916,0.79874,0.79916,68800000.0
2008-05-09 18:40:00,0.79925,0.79978,0.79907,0.79907,73600000.0
2008-05-09 18:45:00,0.79968,0.79992,0.79948,0.79971,64400000.0
2008-05-09 18:50:00,0.79941,0.79992,0.79941,0.79965,79800000.0
2008-05-09 18:55:00,0.79942,0.79986,0.79922,0.79982,67200000.0
2008-05-09 19:00:00,0.79979,0.80019,0.79963,0.79984,67200000.0
2008-05-09 19:05:00,0.79971,0.80029,0.79971,0.79993,73600000.0
2008-05-09 19:10:00,0.79975,0.80006,0.79967,0.79971,68000000.0
2008-05-09 19:15:00,0.79967,0.79967,0.79831,0.79918,57600000.0
2008-05-09 19:20:00,0.79912,0.79941,0.79886,0.79941,56000000.0
2008-05-09 19:25:00,0.79951,0.79997,0.79945,0.79989,69200000.0
2008-05-09 19:30:00,0.79985,0.80003,0.79959,0.79959,70400000.0
2008-05-09 19:35:00,0.79955,0.79967,0.79908,0.79919,65600000.0
2008-05-09 19:40:00,0.79904,0.79909,0.79876,0.79902,62400000.0
2008-05-09 19:45:00,0.79899,0.7991,0.79856,0.79888,63400000.0
2008-05-09 19:50:00,0.79879,0.79885,0.79844,0.7987,73600000.0
2008-05-09 19:55:00,0.79871,0.79985,0.79864,0.79982,68800000.0
2008-05-09 20:00:00,0.79985,0.79985,0.7995,0.79967,66000000.0
2008-05-09 20:05:00,0.79943,0.79997,0.79941,0.79988,62400000.0
2008-05-09 20:10:00,0.79996,0.80021,0.79979,0.79989,67200000.0
2008-05-09 20:15:00,0.79988,0.80024,0.79957,0.8002,66600000.0
2008-05-09 20:20:00,0.80027,0.80045,0.79965,0.79968,65000000.0
2008-05-09 20:25:00,0.79908,0.79972,0.79908,0.79965,64000000.0
2008-05-09 20:30:00,0.79916,0.79975,0.79824,0.79924,71400000.0
2008-05-09 20:35:00,0.79928,0.79936,0.79904,0.7992,60800000.0
2008-05-09 20:40:00,0.79936,0.79948,0.79905,0.79936,70200000.0
2008-05-09 20:45:00,0.79932,0.79944,0.79903,0.79904,68800000.0
2008-05-09 20:50:00,0.79887,0.79912,0.79875,0.79912,61200000.0
2008-05-09 20:55:00,0.79917,0.79933,0.79892,0.79902,59600000.0
2008-05-09 21:00:00,0.79903,0.79955,0.79901,0.79929,74600000.0
2008-05-09 21:05:00,0.79901,0.79944,0.79871,0.79887,56400000.0
2008-05-09 21:10:00,0.7993,0.79946,0.79865,0.79917,59200000.0
2008-05-09 21:15:00,0.79922,0.79932,0.79857,0.79932,44800000.0
2008-05-09 21:20:00,0.7991,0.79952,0.7991,0.79937,56400000.0
2008-05-09 21:25:00,0.79941,0.79974,0.79892,0.79972,71200000.0
2008-05-09 21:30:00,0.79958,0.80004,0.7988,0.80004,62800000.0
2008-05-09 21:35:00,0.79971,0.79971,0.79895,0.79963,70400000.0
2008-05-09 21:40:00,0.79954,0.80017,0.79953,0.79962,60200000.0
2008-05-09 21:45:00,0.80015,0.80015,0.79939,0.79993,65600000.0
2008-05-09 21:50:00,0.79999,0.80008,0.79939,0.80002,74600000.0
2008-05-09 21:55:00,0.79996,0.80013,0.79972,0.79997,67200000.0
2008-05-09 22:00:00,0.79932,0.80025,0.79932,0.80025,71400000.0
2008-05-09 22:05:00,0.80015,0.80062,0.80015,0.80042,57400000.0
2008-05-09 22:10:00,0.80043,0.80053,0.79956,0.80017,66400000.0
2008-05-09 22:15:00,0.79982,0.80062,0.79982,0.80057,38400000.0
2008-05-09 22:20:00,0.8004,0.80069,0.80003,0.80006,67200000.0
2008-05-09 22:25:00,0.80003,0.80009,0.79931,0.79955,69200000.0
2008-05-09 22:30:00,0.80004,0.80024,0.79977,0.80018,67000000.0
2008-05-09 22:35:00,0.80029,0.8004,0.80006,0.80009,52800000.0
2008-05-09 22:40:00,0.80015,0.80048,0.79999,0.80044,63600000.0
2008-05-09 22:45:00,0.8003,0.8004,0.79981,0.80012,67200000.0
2008-05-09 22:50:00,0.80035,0.80035,0.79981,0.80027,68200000.0
2008-05-09 22:55:00,0.80037,0.80052,0.80011,0.80031,60800000.0
2008-05-11 23:00:00,0.79819,0.7989,0.79771,0.79858,70400000.0
2008-05-11 23:05:00,0.79841,0.80033,0.79701,0.80033,57000000.0
2008-05-11 23:10:00,0.80009,0.80009,0.79782,0.79831,72000000.0
2008-05-11 23:15:00,0.7978,0.7984,0.79775,0.79793,65600000.0
2008-05-11 23:20:00,0.79795,0.79835,0.79795,0.79828,65600000.0
2008-05-11 23:25:00,0.79827,0.7985,0.79809,0.7984,62400000.0
2008-05-11 23:30:00,0.79828,0.79913,0.7981,0.79913,56000000.0
2008-05-11 23:35:00,0.79909,0.79937,0.799,0.79937,65600000.0
2008-05-11 23:40:00,0.79924,0.7993,0.79881,0.79898,69200000.0
2008-05-11 23:45:00,0.79887,0.79924,0.79803,0.79924,48000000.0
2008-05-11 23:50:00,0.79941,0.79966,0.79908,0.79955,59200000.0
2008-05-11 23:55:00,0.79956,0.79964,0.79892,0.79935,73600000.0
2008-05-12 00:00:00,0.79948,0.79992,0.79926,0.79992,62400000.0
2008-05-12 00:05:00,0.79985,0.80063,0.79963,0.80045,65600000.0
2008-05-12 00:10:00,0.80052,0.80068,0.80007,0.80027,64000000.0
2008-05-12 00:15:00,0.80029,0.80029,0.79903,0.79977,64400000.0
2008-05-12 00:20:00,0.79985,0.80057,0.79985,0.80027,67200000.0
2008-05-12 00:25:00,0.80049,0.80065,0.79992,0.80024,70400000.0
2008-05-12 00:30:00,0.80017,0.80033,0.79974,0.80026,56000000.0
2008-05-12 00:35:00,0.80034,0.80034,0.79919,0.79919,58400000.0
2008-05-12 00:40:00,0.79928,0.79961,0.79928,0.79957,65000000.0
2008-05-12 00:45:00,0.79951,0.79951,0.79832,0.79834,64400000.0
2008-05-12 00:50:00,0.79837,0.79853,0.79805,0.79836,62800000.0
2008-05-12 00:55:00,0.7983,0.79871,0.79794,0.79862,78400000.0
2008-05-12 01:00:00,0.79866,0.7987,0.79833,0.79854,64000000.0
2008-05-12 01:05:00,0.79861,0.79902,0.79854,0.79873,61200000.0
2008-05-12 01:10:00,0.79879,0.79893,0.79798,0.79893,73600000.0
2008-05-12 01:15:00,0.79875,0.7988,0.79787,0.79787,66600000.0
2008-05-12 01:20:00,0.79801,0.79833,0.79773,0.79798,70400000.0
2008-05-12 01:25:00,0.7981,0.79825,0.79791,0.79825,65000000.0
2008-05-12 01:30:00,0.79842,0.79845,0.79687,0.79782,46400000.0
2008-05-12 01:35:00,0.79776,0.79781,0.79707,0.79724,65400000.0
2008-05-12 01:40:00,0.79736,0.7978,0.79733,0.7978,61800000.0
2008-05-12 01:45:00,0.79771,0.79771,0.79726,0.79726,67200000.0
2008-05-12 01:50:00,0.79723,0.79741,0.79698,0.79718,59600000.0
2008-05-12 01:55:00,0.79714,0.79716,0.79687,0.79706,70400000.0
2008-05-12 02:00:00,0.79699,0.79742,0.79691,0.7972,101200000.0
2008-05-12 02:05:00,0.79733,0.79744,0.79647,0.79708,59200000.0
2008-05-12 02:10:00,0.79692,0.79818,0.79673,0.79818,69200000.0
2008-05-12 02:15:00,0.79812,0.79812,0.79747,0.79773,59200000.0
2008-05-12 02:20:00,0.79788,0.79799,0.797,0.79766,73600000.0
2008-05-12 02:25:00,0.79775,0.79808,0.79766,0.79805,56000000.0
2008-05-12 02:30:00,0.79811,0.79822,0.79778,0.79807,75600000.0
2008-05-12 02:35:00,0.79809,0.79815,0.79781,0.79807,62400000.0
2008-05-12 02:40:00,0.79802,0.79813,0.79786,0.79813,70400000.0
2008-05-12 02:45:00,0.79808,0.79857,0.79778,0.79847,62400000.0
2008-05-12 02:50:00,0.79845,0.79879,0.79833,0.79855,65200000.0
2008-05-12 02:55:00,0.79852,0.79864,0.79843,0.79853,68800000.0
2008-05-12 03:00:00,0.79857,0.79914,0.79837,0.79911,63400000.0
2008-05-12 03:05:00,0.79907,0.7992,0.79873,0.79919,58000000.0
2008-05-12 03:10:00,0.79931,0.7995,0.79917,0.79925,68800000.0
2008-05-12 03:15:00,0.79931,0.79937,0.79858,0.79916,69800000.0
2008-05-12 03:20:00,0.79912,0.79929,0.799,0.79911,56000000.0
2008-05-12 03:25:00,0.79902,0.79915,0.79847,0.79849,81600000.0
2008-05-12 03:30:00,0.79892,0.79902,0.79741,0.79753,65600000.0
2008-05-12 03:35:00,0.79781,0.7981,0.79763,0.79792,49600000.0
2008-05-12 03:40:00,0.79781,0.79823,0.79728,0.79817,72800000.0
2008-05-12 03:45:00,0.7983,0.7983,0.79734,0.798,64000000.0
2008-05-12 03:50:00,0.7978,0.79797,0.79741,0.79769,64400000.0
2008-05-12 03:55:00,0.7975,0.79797,0.79716,0.7975,70400000.0
2008-05-12 04:00:00,0.79743,0.79772,0.79645,0.79769,84800000.0
2008-05-12 04:05:00,0.7974,0.79815,0.79733,0.79757,68600000.0
2008-05-12 04:10:00,0.79762,0.79855,0.79762,0.79845,56000000.0
2008-05-12 04:15:00,0.79829,0.79878,0.79826,0.79862,62400000.0
2008-05-12 04:20:00,0.79853,0.7987,0.79831,0.79863,69200000.0
2008-05-12 04:25:00,0.79856,0.79864,0.79764,0.79815,84800000.0
2008-05-12 04:30:00,0.79836,0.79867,0.79825,0.79843,69600000.0
2008-05-12 04:35:00,0.79838,0.79854,0.79728,0.79854,55400000.0
2008-05-12 04:40:00,0.79835,0.79845,0.79755,0.7979,70400000.0
2008-05-12 04:45:00,0.79798,0.79883,0.79798,0.79874,56000000.0
2008-05-12 04:50:00,0.79888,0.79916,0.79847,0.79847,68800000.0
2008-05-12 04:55:00,0.79847,0.79945,0.79846,0.7994,86400000.0
2008-05-12 05:00:00,0.79944,0.7998,0.79927,0.79972,72000000.0
2008-05-12 05:05:00,0.7997,0.80018,0.79966,0.80011,58000000.0
2008-05-12 05:10:00,0.80009,0.8006,0.80009,0.80037,77800000.0
2008-05-12 05:15:00,0.80044,0.80083,0.80037,0.80043,66000000.0
2008-05-12 05:20:00,0.80025,0.80025,0.79928,0.79929,88000000.0
2008-05-12 05:25:00,0.7999,0.80024,0.79979,0.80016,86400000.0
2008-05-12 05:30:00,0.80016,0.80033,0.80008,0.80021,84800000.0
2008-05-12 05:35:00,0.80035,0.80048,0.80005,0.80009,64000000.0
2008-05-12 05:40:00,0.79994,0.80004,0.79935,0.79935,57600000.0
2008-05-12 05:45:00,0.79939,0.79953,0.79919,0.79942,78400000.0
2008-05-12 05:50:00,0.79952,0.79985,0.79948,0.79985,104800000.0
2008-05-12 05:55:00,0.79978,0.79978,0.79944,0.79969,78400000.0
2008-05-12 06:00:00,0.79957,0.79989,0.79898,0.79965,120400000.0
2008-05-12 06:05:00,0.79958,0.79992,0.79935,0.7999,57600000.0
2008-05-12 06:10:00,0.79957,0.80015,0.79884,0.80011,74000000.0
2008-05-12 06:15:00,0.79997,0.79997,0.79893,0.79949,65000000.0
2008-05-12 06:20:00,0.79964,0.79964,0.79899,0.7996,69200000.0
2008-05-12 06:25:00,0.79946,0.79956,0.79847,0.79931,72000000.0
2008-05-12 06:30:00,0.79964,0.80014,0.79949,0.80014,60800000.0
2008-05-12 06:35:00,0.80021,0.80038,0.79955,0.80034,62400000.0
2008-05-12 06:40:00,0.80025,0.8006,0.80008,0.8006,57400000.0
2008-05-12 06:45:00,0.80025,0.80088,0.80025,0.80068,64000000.0
2008-05-12 06:50:00,0.80084,0.80125,0.80005,0.80033,74000000.0
2008-05-12 06:55:00,0.80063,0.8008,0.79979,0.80079,57000000.0
2008-05-12 07:00:00,0.8008,0.80082,0.80006,0.8004,78400000.0
2008-05-12 07:05:00,0.80069,0.8009,0.80039,0.80055,64400000.0
2008-05-12 07:10:00,0.80065,0.80068,0.79997,0.80016,76400000.0
2008-05-12 07:15:00,0.80026,0.80053,0.80013,0.80015,67200000.0
2008-05-12 07:20:00,0.80009,0.80043,0.79983,0.80043,62800000.0
2008-05-12 07:25:00,0.80049,0.80059,0.79955,0.80041,62400000.0
2008-05-12 07:30:00,0.80049,0.80061,0.80029,0.80049,72000000.0
2008-05-12 07:35:00,0.80055,0.80112,0.80033,0.80112,78800000.0
2008-05-12 07:40:00,0.80107,0.80113,0.80074,0.80074,74000000.0
2008-05-12 07:45:00,0.80081,0.80115,0.80058,0.8008,86400000.0
2008-05-12 07:50:00,0.80053,0.80075,0.80028,0.80068,78400000.0
2008-05-12 07:55:00,0.80026,0.80085,0.79924,0.80077,73600000.0
2008-05-12 08:00:00,0.80077,0.80081,0.80006,0.80031,60800000.0
2008-05-12 08:05:00,0.80023,0.80125,0.80018,0.80075,75200000.0
2008-05-12 08:10:00,0.8008,0.80123,0.80062,0.80095,88000000.0
2008-05-12 08:15:00,0.80112,0.80153,0.80111,0.80138,92200000.0
2008-05-12 08:20:00,0.8013,0.8013,0.80056,0.80056,109600000.0
2008-05-12 08:25:00,0.8009,0.80163,0.8009,0.80137,86400000.0
2008-05-12 08:30:00,0.80124,0.80175,0.80121,0.8017,182200000.0
2008-05-12 08:35:00,0.80143,0.80158,0.80104,0.80104,117000000.0
2008-05-12 08:40:00,0.80129,0.80208,0.80102,0.80176,83600000.0
2008-05-12 08:45:00,0.8016,0.80179,0.80142,0.80171,123600000.0
2008-05-12 08:50:00,0.80167,0.80197,0.80054,0.80175,252600000.0
2008-05-12 08:55:00,0.80158,0.80175,0.80129,0.80168,134400000.0
2008-05-12 09:00:00,0.80176,0.80286,0.80176,0.80242,146000000.0
2008-05-12 09:05:00,0.80251,0.80327,0.80251,0.80295,145400000.0
2008-05-12 09:10:00,0.80297,0.80339,0.80244,0.80339,136000000.0
2008-05-12 09:15:00,0.80344,0.80365,0.80315,0.80356,178000000.0
2008-05-12 09:20:00,0.80354,0.80412,0.80354,0.80409,174200000.0
2008-05-12 09:25:00,0.80414,0.80414,0.80338,0.80361,208800000.0
2008-05-12 09:30:00,0.80373,0.80373,0.8028,0.80294,145600000.0
2008-05-12 09:35:00,0.80284,0.80315,0.80228,0.80315,230600000.0
2008-05-12 09:40:00,0.80308,0.8031,0.80191,0.80195,227600000.0
2008-05-12 09:45:00,0.80202,0.80206,0.80146,0.80163,131000000.0
2008-05-12 09:50:00,0.80157,0.80225,0.80157,0.80212,320600000.0
2008-05-12 09:55:00,0.80205,0.80215,0.80147,0.80161,233600000.0
2008-05-12 10:00:00,0.80154,0.80165,0.80105,0.80159,268800000.0
2008-05-12 10:05:00,0.80173,0.80346,0.80143,0.80346,261200000.0
2008-05-12 10:10:00,0.80361,0.80367,0.80162,0.8029,305400000.0
2008-05-12 10:15:00,0.80297,0.80337,0.80265,0.80265,228000000.0
2008-05-12 10:20:00,0.80268,0.80299,0.80211,0.8022,205200000.0
2008-05-12 10:25:00,0.80208,0.80265,0.80208,0.80237,371600000.0
2008-05-12 10:30:00,0.80239,0.80264,0.80214,0.80264,200800000.0
2008-05-12 10:35:00,0.80259,0.80259,0.802,0.8025,123600000.0
2008-05-12 10:40:00,0.80263,0.80349,0.80263,0.80327,104000000.0
2008-05-12 10:45:00,0.80336,0.80405,0.80326,0.80405,145400000.0
2008-05-12 10:50:00,0.80434,0.80475,0.8043,0.80435,181800000.0
2008-05-12 10:55:00,0.80433,0.80458,0.80422,0.80458,231400000.0
2008-05-12 11:00:00,0.80444,0.80444,0.80407,0.80425,196600000.0
2008-05-12 11:05:00,0.80427,0.80451,0.80421,0.80436,192800000.0
2008-05-12 11:10:00,0.80446,0.80447,0.80396,0.80447,315000000.0
2008-05-12 11:15:00,0.8044,0.80448,0.80421,0.80433,192400000.0
2008-05-12 11:20:00,0.8038,0.80443,0.80376,0.80443,281400000.0
2008-05-12 11:25:00,0.80444,0.80547,0.8044,0.8054,235000000.0
2008-05-12 11:30:00,0.80554,0.80647,0.80504,0.80647,171600000.0
2008-05-12 11:35:00,0.80665,0.80671,0.80599,0.80609,198600000.0
2008-05-12 11:40:00,0.80604,0.80615,0.80577,0.80596,173600000.0
2008-05-12 11:45:00,0.80591,0.8061,0.80578,0.8061,207400000.0
2008-05-12 11:50:00,0.80617,0.80678,0.80552,0.80632,200000000.0
2008-05-12 11:55:00,0.80643,0.80648,0.80619,0.80619,238800000.0
2008-05-12 12:00:00,0.8061,0.8063,0.80592,0.80626,144800000.0
2008-05-12 12:05:00,0.80629,0.80676,0.80608,0.80608,89600000.0
2008-05-12 12:10:00,0.806,0.80603,0.80558,0.80558,124800000.0
2008-05-12 12:15:00,0.80566,0.80572,0.80543,0.80556,206400000.0
2008-05-12 12:20:00,0.80545,0.80546,0.80475,0.8049,197200000.0
2008-05-12 12:25:00,0.80495,0.80577,0.80429,0.8045,250800000.0
2008-05-12 12:30:00,0.80557,0.80576,0.80471,0.80547,192800000.0
2008-05-12 12:35:00,0.80534,0.8055,0.80508,0.8055,164200000.0
2008-05-12 12:40:00,0.80557,0.80587,0.80555,0.80582,93200000.0
2008-05-12 12:45:00,0.80576,0.80595,0.80525,0.80539,228400000.0
2008-05-12 12:50:00,0.80594,0.80635,0.80591,0.80635,155200000.0
2008-05-12 12:55:00,0.80631,0.80734,0.80631,0.80734,154200000.0
2008-05-12 13:00:00,0.80746,0.80756,0.80718,0.80738,103200000.0
2008-05-12 13:05:00,0.80745,0.80745,0.80663,0.80668,132800000.0
2008-05-12 13:10:00,0.80672,0.80734,0.80672,0.80733,152000000.0
2008-05-12 13:15:00,0.80739,0.8075,0.80721,0.80733,244200000.0
2008-05-12 13:20:00,0.80736,0.8074,0.80654,0.80686,181600000.0
2008-05-12 13:25:00,0.80713,0.80725,0.80705,0.80711,208000000.0
2008-05-12 13:30:00,0.80715,0.80715,0.80606,0.80613,107200000.0
2008-05-12 13:35:00,0.80612,0.8062,0.80552,0.80606,138400000.0
2008-05-12 13:40:00,0.80603,0.80693,0.80568,0.80672,185200000.0
2008-05-12 13:45:00,0.80687,0.8069,0.80605,0.80613,115600000.0
2008-05-12 13:50:00,0.80608,0.8062,0.8059,0.8062,150400000.0
2008-05-12 13:55:00,0.80619,0.80651,0.80595,0.80595,171600000.0
2008-05-12 14:00:00,0.80576,0.80584,0.80566,0.80576,130000000.0
2008-05-12 14:05:00,0.80575,0.80575,0.80486,0.80526,156800000.0
2008-05-12 14:10:00,0.80542,0.80644,0.80542,0.80644,122000000.0
2008-05-12 14:15:00,0.80619,0.80619,0.80551,0.80561,140600000.0
2008-05-12 14:20:00,0.80566,0.80647,0.80551,0.80647,125000000.0
2008-05-12 14:25:00,0.80654,0.80654,0.80572,0.8058,103400000.0
2008-05-12 14:30:00,0.80593,0.80613,0.80562,0.80589,65600000.0
2008-05-12 14:35:00,0.80582,0.80585,0.80519,0.80526,75200000.0
2008-05-12 14:40:00,0.80528,0.80528,0.80456,0.80476,60800000.0
2008-05-12 14:45:00,0.80469,0.80469,0.80385,0.80397,58000000.0
2008-05-12 14:50:00,0.80402,0.80445,0.80394,0.80445,67200000.0
2008-05-12 14:55:00,0.80461,0.80496,0.80455,0.80481,68400000.0
2008-05-12 15:00:00,0.80474,0.80493,0.80377,0.8045,61800000.0
2008-05-12 15:05:00,0.80472,0.80504,0.8041,0.80439,72400000.0
2008-05-12 15:10:00,0.80447,0.80514,0.80447,0.80488,62800000.0
2008-05-12 15:15:00,0.80471,0.8053,0.80461,0.80491,64000000.0
2008-05-12 15:20:00,0.80436,0.80483,0.80421,0.8044,72800000.0
2008-05-12 15:25:00,0.80434,0.80453,0.80398,0.80423,67200000.0
2008-05-12 15:30:00,0.80421,0.80491,0.80394,0.80491,60800000.0
2008-05-12 15:35:00,0.80485,0.80491,0.80442,0.80462,67200000.0
2008-05-12 15:40:00,0.80453,0.80458,0.80392,0.80405,67200000.0
2008-05-12 15:45:00,0.80421,0.80494,0.80421,0.80487,78400000.0
2008-05-12 15:50:00,0.80468,0.80468,0.80383,0.80387,70000000.0
2008-05-12 15:55:00,0.80403,0.80403,0.8032,0.80333,70400000.0
2008-05-12 16:00:00,0.8033,0.8033,0.80142,0.80224,67200000.0
2008-05-12 16:05:00,0.80241,0.80241,0.80181,0.80196,72400000.0
2008-05-12 16:10:00,0.80191,0.80324,0.80187,0.80253,68200000.0
2008-05-12 16:15:00,0.80262,0.80291,0.80167,0.80262,62400000.0
2008-05-12 16:20:00,0.80256,0.80283,0.80256,0.80278,69200000.0
2008-05-12 16:25:00,0.80279,0.80279,0.80262,0.80268,70800000.0
2008-05-12 16:30:00,0.80263,0.80285,0.80221,0.80285,62400000.0
2008-05-12 16:35:00,0.80305,0.80414,0.80284,0.80414,72000000.0
2008-05-12 16:40:00,0.80443,0.80457,0.80348,0.80374,70800000.0
2008-05-12 16:45:00,0.80366,0.80488,0.80366,0.8047,77600000.0
2008-05-12 16:50:00,0.80475,0.80493,0.80394,0.80394,58000000.0
2008-05-12 16:55:00,0.80396,0.80418,0.80353,0.80375,66000000.0
2008-05-12 17:00:00,0.80369,0.80517,0.80366,0.80517,66600000.0
2008-05-12 17:05:00,0.80509,0.80531,0.80439,0.80451,62400000.0
2008-05-12 17:10:00,0.80458,0.80525,0.80457,0.80462,65600000.0
2008-05-12 17:15:00,0.80435,0.80463,0.80402,0.80425,68000000.0
2008-05-12 17:20:00,0.80428,0.8056,0.80422,0.8056,67600000.0
2008-05-12 17:25:00,0.80559,0.80559,0.80445,0.80471,59200000.0
2008-05-12 17:30:00,0.80498,0.80498,0.80377,0.80377,66000000.0
2008-05-12 17:35:00,0.80369,0.80412,0.8033,0.80389,67000000.0
2008-05-12 17:40:00,0.80399,0.80412,0.80325,0.80334,72000000.0
2008-05-12 17:45:00,0.80341,0.80397,0.80338,0.80394,68800000.0
2008-05-12 17:50:00,0.80396,0.80405,0.80339,0.80386,65200000.0
2008-05-12 17:55:00,0.80379,0.8045,0.80379,0.8045,62400000.0
2008-05-12 18:00:00,0.80433,0.80471,0.80395,0.8045,69200000.0
2008-05-12 18:05:00,0.80442,0.80465,0.80415,0.80465,67200000.0
2008-05-12 18:10:00,0.80451,0.80496,0.80407,0.80474,58400000.0
2008-05-12 18:15:00,0.80475,0.80482,0.80413,0.8042,64400000.0
2008-05-12 18:20:00,0.80415,0.80454,0.80392,0.80454,65600000.0
2008-05-12 18:25:00,0.80452,0.80452,0.80324,0.80427,75200000.0
2008-05-12 18:30:00,0.80425,0.80584,0.80416,0.80584,70400000.0
2008-05-12 18:35:00,0.80597,0.80627,0.80576,0.8059,69200000.0
2008-05-12 18:40:00,0.80588,0.80592,0.80549,0.80554,73000000.0
2008-05-12 18:45:00,0.80551,0.80558,0.8048,0.80509,64400000.0
2008-05-12 18:50:00,0.80491,0.80498,0.80442,0.80447,80400000.0
2008-05-12 18:55:00,0.80464,0.80554,0.80464,0.80525,67200000.0
2008-05-12 19:00:00,0.80515,0.80522,0.80475,0.80522,67600000.0
2008-05-12 19:05:00,0.80501,0.80501,0.80373,0.80392,73600000.0
2008-05-12 19:10:00,0.80371,0.80416,0.80356,0.80389,67200000.0
2008-05-12 19:15:00,0.80394,0.80433,0.80303,0.80416,57000000.0
2008-05-12 19:20:00,0.80406,0.80428,0.80383,0.80386,57200000.0
2008-05-12 19:25:00,0.80392,0.80423,0.80351,0.80351,68800000.0
2008-05-12 19:30:00,0.80334,0.80388,0.80292,0.80385,69800000.0
2008-05-12 19:35:00,0.8038,0.80394,0.80332,0.80366,65600000.0
2008-05-12 19:40:00,0.80364,0.80392,0.80352,0.80379,62400000.0
2008-05-12 19:45:00,0.80393,0.80396,0.80329,0.80396,64000000.0
2008-05-12 19:50:00,0.80357,0.80399,0.80332,0.80332,73800000.0
2008-05-12 19:55:00,0.80321,0.80391,0.80318,0.80353,69200000.0
2008-05-12 20:00:00,0.80348,0.80386,0.8031,0.80386,67200000.0
2008-05-12 20:05:00,0.80375,0.80435,0.80345,0.80427,62400000.0
2008-05-12 20:10:00,0.80424,0.8044,0.80415,0.80423,67200000.0
2008-05-12 20:15:00,0.80424,0.80424,0.80376,0.80398,67200000.0
2008-05-12 20:20:00,0.80383,0.80403,0.80347,0.8039,65600000.0
2008-05-12 20:25:00,0.80405,0.80453,0.80398,0.8041,64000000.0
2008-05-12 20:30:00,0.80405,0.80416,0.80312,0.80407,72000000.0
2008-05-12 20:35:00,0.80403,0.80413,0.80346,0.80377,61200000.0
2008-05-12 20:40:00,0.80379,0.80468,0.80355,0.80464,70200000.0
2008-05-12 20:45:00,0.80455,0.8046,0.80421,0.80424,69200000.0
2008-05-12 20:50:00,0.80426,0.80466,0.80374,0.80423,60800000.0
2008-05-12 20:55:00,0.80434,0.8044,0.80358,0.80366,59200000.0
2008-05-12 21:00:00,0.80348,0.80355,0.80318,0.80334,75200000.0
2008-05-12 21:05:00,0.80325,0.80339,0.8031,0.80326,69200000.0
2008-05-12 21:10:00,0.80332,0.8034,0.80311,0.80332,54400000.0
2008-05-12 21:15:00,0.80294,0.8036,0.80294,0.80347,62400000.0
2008-05-12 21:20:00,0.8034,0.8042,0.80315,0.8042,70800000.0
2008-05-12 21:25:00,0.80421,0.80424,0.80378,0.80416,70400000.0
2008-05-12 21:30:00,0.80407,0.8041,0.80278,0.80375,62400000.0
2008-05-12 21:35:00,0.80375,0.80383,0.80361,0.80373,70800000.0
2008-05-12 21:40:00,0.80364,0.80374,0.80344,0.80351,60800000.0
2008-05-12 21:45:00,0.8036,0.80381,0.80358,0.80372,52800000.0
2008-05-12 21:50:00,0.80366,0.80436,0.80356,0.80418,75200000.0
2008-05-12 21:55:00,0.80422,0.80481,0.80392,0.80467,66600000.0
2008-05-12 22:00:00,0.80468,0.80504,0.80434,0.80473,72000000.0
2008-05-12 22:05:00,0.80434,0.80537,0.80434,0.805,65000000.0
2008-05-12 22:10:00,0.80505,0.80532,0.80413,0.80525,65400000.0
2008-05-12 22:15:00,0.8053,0.80556,0.8053,0.80543,52200000.0
2008-05-12 22:20:00,0.80529,0.80547,0.80518,0.80522,67600000.0
2008-05-12 22:25:00,0.80522,0.80533,0.80444,0.80495,69200000.0
2008-05-12 22:30:00,0.80526,0.80528,0.80419,0.80497,68000000.0
2008-05-12 22:35:00,0.8049,0.80505,0.80444,0.80489,63800000.0
2008-05-12 22:40:00,0.80495,0.80499,0.80441,0.80499,40000000.0
2008-05-12 22:45:00,0.80503,0.80545,0.80503,0.80514,59600000.0
2008-05-12 22:50:00,0.80503,0.80507,0.80416,0.80422,69200000.0
2008-05-12 22:55:00,0.8047,0.80496,0.80382,0.80481,60200000.0
2008-05-12 23:00:00,0.80456,0.80484,0.8042,0.80443,69800000.0
2008-05-12 23:05:00,0.80433,0.80453,0.80277,0.80446,64000000.0
2008-05-12 23:10:00,0.80446,0.80454,0.80429,0.80451,72400000.0
2008-05-12 23:15:00,0.80454,0.80469,0.80401,0.80431,65600000.0
2008-05-12 23:20:00,0.80434,0.80446,0.80417,0.8042,68200000.0
2008-05-12 23:25:00,0.80441,0.80447,0.80419,0.8044,62400000.0
2008-05-12 23:30:00,0.80439,0.80468,0.80403,0.80468,52800000.0
2008-05-12 23:35:00,0.8041,0.80486,0.80405,0.80486,52800000.0
2008-05-12 23:40:00,0.80471,0.80501,0.80444,0.80495,68800000.0
2008-05-12 23:45:00,0.80485,0.8055,0.80422,0.80472,48400000.0
2008-05-12 23:50:00,0.80477,0.80477,0.80412,0.8042,46400000.0
2008-05-12 23:55:00,0.80404,0.80448,0.80397,0.80447,73000000.0
2008-05-13 00:00:00,0.80424,0.80473,0.80402,0.80464,70600000.0
2008-05-13 00:05:00,0.80471,0.80471,0.80394,0.80407,74000000.0
2008-05-13 00:10:00,0.80398,0.8045,0.80398,0.80436,64000000.0
2008-05-13 00:15:00,0.80393,0.80429,0.80393,0.80428,56000000.0
2008-05-13 00:20:00,0.80425,0.8044,0.80398,0.80398,67200000.0
2008-05-13 00:25:00,0.80415,0.80422,0.80369,0.80412,70800000.0
2008-05-13 00:30:00,0.80418,0.80425,0.80359,0.80362,56400000.0
2008-05-13 00:35:00,0.80368,0.80392,0.80355,0.80373,57600000.0
2008-05-13 00:40:00,0.80373,0.80385,0.8031,0.80357,65000000.0
2008-05-13 00:45:00,0.80355,0.80412,0.80355,0.80382,63800000.0
2008-05-13 00:50:00,0.80387,0.80397,0.80312,0.80349,56000000.0
2008-05-13 00:55:00,0.80355,0.8043,0.80313,0.80411,78400000.0
2008-05-13 01:00:00,0.80397,0.80414,0.80378,0.80396,64400000.0
2008-05-13 01:05:00,0.8038,0.80407,0.80353,0.80364,60800000.0
2008-05-13 01:10:00,0.80359,0.80359,0.80237,0.80317,74000000.0
2008-05-13 01:15:00,0.80306,0.80336,0.80306,0.8032,66600000.0
2008-05-13 01:20:00,0.80341,0.80356,0.8027,0.8027,61200000.0
2008-05-13 01:25:00,0.80245,0.80283,0.80221,0.8028,65600000.0
2008-05-13 01:30:00,0.80297,0.80385,0.80264,0.80384,52200000.0
2008-05-13 01:35:00,0.80385,0.80397,0.80328,0.80328,66000000.0
2008-05-13 01:40:00,0.80337,0.80338,0.80312,0.8032,61800000.0
2008-05-13 01:45:00,0.8034,0.80363,0.80327,0.80351,67200000.0
2008-05-13 01:50:00,0.80349,0.80358,0.8028,0.80309,59600000.0
2008-05-13 01:55:00,0.80308,0.80343,0.80304,0.80321,52800000.0
2008-05-13 02:00:00,0.80322,0.80376,0.80319,0.80369,100600000.0
2008-05-13 02:05:00,0.80374,0.80387,0.80289,0.80361,59600000.0
2008-05-13 02:10:00,0.80372,0.80429,0.80356,0.80422,68800000.0
2008-05-13 02:15:00,0.80413,0.80422,0.80384,0.80401,56000000.0
2008-05-13 02:20:00,0.80393,0.80393,0.80279,0.80355,73600000.0
2008-05-13 02:25:00,0.80368,0.80375,0.80326,0.80326,62400000.0
2008-05-13 02:30:00,0.80265,0.80321,0.80255,0.80264,69800000.0
2008-05-13 02:35:00,0.80282,0.80308,0.80275,0.80307,61800000.0
2008-05-13 02:40:00,0.80319,0.80325,0.80291,0.80298,70400000.0
2008-05-13 02:45:00,0.80291,0.80297,0.80256,0.80287,62800000.0
2008-05-13 02:50:00,0.80263,0.80315,0.8026,0.80291,57000000.0
2008-05-13 02:55:00,0.80262,0.80317,0.80215,0.80317,68200000.0
2008-05-13 03:00:00,0.8032,0.80329,0.80244,0.80316,63800000.0
2008-05-13 03:05:00,0.80298,0.80335,0.80287,0.80302,58000000.0
2008-05-13 03:10:00,0.80299,0.80305,0.80245,0.80305,69200000.0
2008-05-13 03:15:00,0.80321,0.80326,0.80248,0.80324,70200000.0
2008-05-13 03:20:00,0.80316,0.80342,0.80308,0.80342,56000000.0
2008-05-13 03:25:00,0.80321,0.80341,0.80267,0.80267,81600000.0
2008-05-13 03:30:00,0.80316,0.80316,0.80246,0.80291,65600000.0
2008-05-13 03:35:00,0.80273,0.80293,0.8023,0.80256,53200000.0
2008-05-13 03:40:00,0.80277,0.80339,0.80261,0.80261,76600000.0
2008-05-13 03:45:00,0.80222,0.80284,0.80222,0.80247,64400000.0
2008-05-13 03:50:00,0.80204,0.80288,0.8018,0.80193,51200000.0
2008-05-13 03:55:00,0.80233,0.80343,0.80233,0.8034,70800000.0
2008-05-13 04:00:00,0.80342,0.80342,0.80234,0.80312,84200000.0
2008-05-13 04:05:00,0.80287,0.8036,0.80285,0.80328,69600000.0
2008-05-13 04:10:00,0.80335,0.80341,0.80287,0.80326,54400000.0
2008-05-13 04:15:00,0.80336,0.80346,0.8025,0.80334,65600000.0
2008-05-13 04:20:00,0.80274,0.80354,0.80274,0.8033,56400000.0
2008-05-13 04:25:00,0.80328,0.80348,0.8023,0.80318,86000000.0
2008-05-13 04:30:00,0.80266,0.80324,0.80266,0.80312,68600000.0
2008-05-13 04:35:00,0.80331,0.80351,0.80248,0.80344,44800000.0
2008-05-13 04:40:00,0.80343,0.80374,0.80325,0.80368,68800000.0
2008-05-13 04:45:00,0.80355,0.80356,0.80325,0.80345,65600000.0
2008-05-13 04:50:00,0.80338,0.80361,0.80285,0.80309,68800000.0
2008-05-13 04:55:00,0.80351,0.80351,0.80282,0.80336,86200000.0
2008-05-13 05:00:00,0.80349,0.8038,0.80311,0.80376,72400000.0
2008-05-13 05:05:00,0.80375,0.80411,0.80365,0.8037,59200000.0
2008-05-13 05:10:00,0.80361,0.80363,0.80297,0.80346,72000000.0
2008-05-13 05:15:00,0.80356,0.80374,0.80298,0.80298,66400000.0
2008-05-13 05:20:00,0.80288,0.80299,0.80222,0.80226,88400000.0
2008-05-13 05:25:00,0.80232,0.80247,0.80206,0.80217,85800000.0
2008-05-13 05:30:00,0.80198,0.80232,0.80158,0.80158,85600000.0
2008-05-13 05:35:00,0.80197,0.80225,0.80154,0.80157,64000000.0
2008-05-13 05:40:00,0.80109,0.8023,0.80099,0.80202,60200000.0
2008-05-13 05:45:00,0.80214,0.80226,0.80189,0.80189,80000000.0
2008-05-13 05:50:00,0.80187,0.80219,0.80187,0.80219,104000000.0
2008-05-13 05:55:00,0.80193,0.80228,0.80185,0.80212,81600000.0
2008-05-13 06:00:00,0.80228,0.80238,0.80205,0.80212,119200000.0
2008-05-13 06:05:00,0.80205,0.80216,0.80191,0.80214,57600000.0
2008-05-13 06:10:00,0.8021,0.8022,0.80135,0.8022,73400000.0
2008-05-13 06:15:00,0.80216,0.80225,0.80187,0.80187,66000000.0
2008-05-13 06:20:00,0.80201,0.80219,0.80182,0.80196,68800000.0
2008-05-13 06:25:00,0.80186,0.80248,0.80163,0.80217,72000000.0
2008-05-13 06:30:00,0.80234,0.80234,0.80193,0.80211,60800000.0
2008-05-13 06:35:00,0.8023,0.80253,0.80169,0.8019,62400000.0
2008-05-13 06:40:00,0.802,0.80264,0.8018,0.80236,58000000.0
2008-05-13 06:45:00,0.80265,0.80337,0.80246,0.80337,64400000.0
2008-05-13 06:50:00,0.80308,0.80354,0.80177,0.80283,73600000.0
2008-05-13 06:55:00,0.80325,0.80357,0.80314,0.80324,49600000.0
2008-05-13 07:00:00,0.80328,0.80348,0.80237,0.8031,78400000.0
2008-05-13 07:05:00,0.80307,0.80332,0.8026,0.80316,64000000.0
2008-05-13 07:10:00,0.8032,0.80322,0.80262,0.80306,68800000.0
2008-05-13 07:15:00,0.80238,0.8033,0.80238,0.80305,67200000.0
2008-05-13 07:20:00,0.80302,0.80308,0.80268,0.80277,59200000.0
2008-05-13 07:25:00,0.80266,0.80319,0.8026,0.80306,56000000.0
2008-05-13 07:30:00,0.80242,0.80294,0.80208,0.80208,72000000.0
2008-05-13 07:35:00,0.80269,0.80275,0.80192,0.80224,77800000.0
2008-05-13 07:40:00,0.80214,0.80217,0.80137,0.80182,74400000.0
2008-05-13 07:45:00,0.8019,0.80194,0.80149,0.80163,85800000.0
2008-05-13 07:50:00,0.80173,0.80212,0.80165,0.80165,78400000.0
2008-05-13 07:55:00,0.80139,0.80157,0.8005,0.80085,73600000.0
2008-05-13 08:00:00,0.8011,0.80147,0.80109,0.80109,60800000.0
2008-05-13 08:05:00,0.80115,0.8012,0.80059,0.80076,74600000.0
2008-05-13 08:10:00,0.80081,0.80108,0.80067,0.80078,91600000.0
2008-05-13 08:15:00,0.80083,0.80083,0.80044,0.80044,93200000.0
2008-05-13 08:20:00,0.80047,0.80084,0.80035,0.80075,108800000.0
2008-05-13 08:25:00,0.80076,0.80087,0.80042,0.80087,86800000.0
2008-05-13 08:30:00,0.80074,0.80127,0.80024,0.80127,182200000.0
2008-05-13 08:35:00,0.8012,0.80164,0.80072,0.80076,117200000.0
2008-05-13 08:40:00,0.80096,0.80104,0.80033,0.80083,83600000.0
2008-05-13 08:45:00,0.80084,0.80117,0.80078,0.80099,123600000.0
2008-05-13 08:50:00,0.80071,0.80079,0.80036,0.80065,253000000.0
2008-05-13 08:55:00,0.80082,0.80188,0.80082,0.80177,134400000.0
2008-05-13 09:00:00,0.80192,0.80218,0.80187,0.80206,145000000.0
2008-05-13 09:05:00,0.80211,0.80324,0.80203,0.80285,145800000.0
2008-05-13 09:10:00,0.80283,0.80384,0.80276,0.80368,135800000.0
2008-05-13 09:15:00,0.80357,0.80357,0.80293,0.80328,176800000.0
2008-05-13 09:20:00,0.80351,0.8039,0.8035,0.80384,175400000.0
2008-05-13 09:25:00,0.80393,0.80399,0.80358,0.80396,208800000.0
2008-05-13 09:30:00,0.80386,0.80396,0.80348,0.80387,146000000.0
2008-05-13 09:35:00,0.80372,0.8039,0.80337,0.80337,232000000.0
2008-05-13 09:40:00,0.80316,0.80346,0.80303,0.80303,227200000.0
2008-05-13 09:45:00,0.80291,0.80329,0.80284,0.80297,131800000.0
2008-05-13 09:50:00,0.80277,0.803,0.80265,0.80297,320000000.0
2008-05-13 09:55:00,0.80318,0.80382,0.80318,0.80374,234000000.0
2008-05-13 10:00:00,0.8039,0.80407,0.80304,0.80304,267000000.0
2008-05-13 10:05:00,0.80323,0.80382,0.80323,0.80382,261600000.0
2008-05-13 10:10:00,0.80376,0.80386,0.80285,0.80334,305600000.0
2008-05-13 10:15:00,0.80353,0.80363,0.80339,0.80347,226600000.0
2008-05-13 10:20:00,0.80357,0.80374,0.80321,0.80374,205200000.0
2008-05-13 10:25:00,0.80376,0.80383,0.80349,0.80373,372000000.0
2008-05-13 10:30:00,0.80372,0.8042,0.80329,0.80351,198800000.0
2008-05-13 10:35:00,0.8035,0.80431,0.8035,0.80431,123200000.0
2008-05-13 10:40:00,0.80433,0.80472,0.8042,0.80462,103400000.0
2008-05-13 10:45:00,0.80469,0.80507,0.80466,0.80507,146000000.0
2008-05-13 10:50:00,0.80505,0.80528,0.80469,0.80475,182400000.0
2008-05-13 10:55:00,0.80459,0.80459,0.80346,0.80362,231200000.0
2008-05-13 11:00:00,0.80372,0.80438,0.80372,0.80438,196800000.0
2008-05-13 11:05:00,0.80432,0.80474,0.80421,0.80427,192400000.0
2008-05-13 11:10:00,0.80434,0.8044,0.80356,0.80396,316000000.0
2008-05-13 11:15:00,0.80395,0.80445,0.80341,0.80352,191800000.0
2008-05-13 11:20:00,0.80333,0.80347,0.80249,0.8031,282800000.0
2008-05-13 11:25:00,0.803,0.80328,0.80273,0.80306,236000000.0
2008-05-13 11:30:00,0.80307,0.80307,0.80258,0.8027,171800000.0
2008-05-13 11:35:00,0.80273,0.8029,0.80203,0.80213,201600000.0
2008-05-13 11:40:00,0.80214,0.80222,0.80118,0.80118,173600000.0
2008-05-13 11:45:00,0.80124,0.80238,0.80124,0.80221,207200000.0
2008-05-13 11:50:00,0.80228,0.80356,0.80218,0.80351,200400000.0
2008-05-13 11:55:00,0.80357,0.80357,0.80288,0.80322,238200000.0
2008-05-13 12:00:00,0.80334,0.8036,0.80309,0.80309,144400000.0
2008-05-13 12:05:00,0.80315,0.80335,0.8027,0.80335,89600000.0
2008-05-13 12:10:00,0.80354,0.80357,0.80326,0.80326,125600000.0
2008-05-13 12:15:00,0.80333,0.80344,0.80307,0.80342,207200000.0
2008-05-13 12:20:00,0.80354,0.80364,0.80323,0.80357,198800000.0
2008-05-13 12:25:00,0.80352,0.80435,0.80294,0.80294,251000000.0
2008-05-13 12:30:00,0.80384,0.80385,0.80288,0.8036,193600000.0
2008-05-13 12:35:00,0.80353,0.80379,0.80326,0.80354,164800000.0
2008-05-13 12:40:00,0.8035,0.80362,0.8029,0.80301,93400000.0
2008-05-13 12:45:00,0.80299,0.80389,0.80289,0.8035,227600000.0
2008-05-13 12:50:00,0.80371,0.8044,0.80371,0.80425,155600000.0
2008-05-13 12:55:00,0.80411,0.80428,0.80346,0.80399,154400000.0
2008-05-13 13:00:00,0.80407,0.80426,0.80391,0.80391,102600000.0
2008-05-13 13:05:00,0.80396,0.80402,0.80331,0.80336,132200000.0
2008-05-13 13:10:00,0.80337,0.80337,0.80287,0.80305,152800000.0
2008-05-13 13:15:00,0.80305,0.8032,0.8029,0.80318,244200000.0
2008-05-13 13:20:00,0.80319,0.80319,0.80256,0.80308,183200000.0
2008-05-13 13:25:00,0.8031,0.80369,0.8031,0.80343,208200000.0
2008-05-13 13:30:00,0.80347,0.80364,0.80321,0.80342,107000000.0
2008-05-13 13:35:00,0.80358,0.80466,0.80358,0.80441,138400000.0
2008-05-13 13:40:00,0.8038,0.80459,0.8038,0.80398,183800000.0
2008-05-13 13:45:00,0.80404,0.80404,0.80328,0.80328,115600000.0
2008-05-13 13:50:00,0.80323,0.80367,0.80308,0.8034,150800000.0
2008-05-13 13:55:00,0.80348,0.80428,0.80347,0.80428,172400000.0
2008-05-13 14:00:00,0.80443,0.80473,0.80439,0.80464,128400000.0
2008-05-13 14:05:00,0.8046,0.80488,0.80447,0.80461,157000000.0
2008-05-13 14:10:00,0.80466,0.80591,0.80455,0.80591,122000000.0
2008-05-13 14:15:00,0.80588,0.80595,0.80499,0.80538,141600000.0
2008-05-13 14:20:00,0.80536,0.80536,0.80507,0.80531,124200000.0
2008-05-13 14:25:00,0.80522,0.80524,0.80457,0.80462,104000000.0
2008-05-13 14:30:00,0.80635,0.80763,0.80635,0.80714,66000000.0
2008-05-13 14:35:00,0.80745,0.80868,0.80745,0.80835,74600000.0
2008-05-13 14:40:00,0.80848,0.81048,0.80846,0.80927,59600000.0
2008-05-13 14:45:00,0.8095,0.81,0.80946,0.80947,57600000.0
2008-05-13 14:50:00,0.80941,0.80962,0.80764,0.80768,67200000.0
2008-05-13 14:55:00,0.80779,0.80921,0.80779,0.809,68000000.0
2008-05-13 15:00:00,0.80879,0.80898,0.8071,0.80898,62400000.0
2008-05-13 15:05:00,0.80911,0.80919,0.80845,0.80851,72000000.0
2008-05-13 15:10:00,0.8085,0.80871,0.80789,0.80801,62400000.0
2008-05-13 15:15:00,0.80797,0.8084,0.80794,0.80833,64000000.0
2008-05-13 15:20:00,0.80828,0.80828,0.80786,0.80796,73600000.0
2008-05-13 15:25:00,0.80794,0.80902,0.8077,0.80902,66600000.0
2008-05-13 15:30:00,0.80891,0.80891,0.80746,0.80746,60800000.0
2008-05-13 15:35:00,0.80711,0.80711,0.80606,0.80631,67200000.0
2008-05-13 15:40:00,0.80639,0.80659,0.80614,0.80635,67200000.0
2008-05-13 15:45:00,0.8062,0.80665,0.806,0.80652,79200000.0
2008-05-13 15:50:00,0.80639,0.80654,0.80543,0.80562,70400000.0
2008-05-13 15:55:00,0.80561,0.80615,0.80523,0.80568,70400000.0
2008-05-13 16:00:00,0.80558,0.80606,0.80507,0.80562,67200000.0
2008-05-13 16:05:00,0.8057,0.8057,0.80501,0.8052,71400000.0
2008-05-13 16:10:00,0.80511,0.80547,0.80498,0.80512,68800000.0
2008-05-13 16:15:00,0.80528,0.80563,0.80459,0.80557,62400000.0
2008-05-13 16:20:00,0.80564,0.80608,0.80554,0.80604,68800000.0
2008-05-13 16:25:00,0.806,0.80668,0.806,0.80627,69800000.0
2008-05-13 16:30:00,0.80649,0.80684,0.80643,0.80677,62400000.0
2008-05-13 16:35:00,0.80714,0.80739,0.80667,0.80716,72000000.0
2008-05-13 16:40:00,0.80711,0.80718,0.80659,0.80659,70200000.0
2008-05-13 16:45:00,0.80661,0.80663,0.80589,0.80608,76800000.0
2008-05-13 16:50:00,0.8063,0.8063,0.80563,0.806,58400000.0
2008-05-13 16:55:00,0.806,0.806,0.80549,0.80553,65600000.0
2008-05-13 17:00:00,0.80534,0.80543,0.80494,0.80542,67200000.0
2008-05-13 17:05:00,0.80543,0.80638,0.80539,0.80638,62800000.0
2008-05-13 17:10:00,0.80657,0.80712,0.80657,0.8069,65000000.0
2008-05-13 17:15:00,0.80671,0.80681,0.80568,0.80568,67200000.0
2008-05-13 17:20:00,0.80581,0.80592,0.80489,0.80499,66600000.0
2008-05-13 17:25:00,0.80492,0.80492,0.80416,0.80442,59200000.0
2008-05-13 17:30:00,0.80434,0.80479,0.80417,0.80469,65600000.0
2008-05-13 17:35:00,0.80461,0.80485,0.80369,0.80405,68200000.0
2008-05-13 17:40:00,0.80424,0.80455,0.80417,0.80438,72000000.0
2008-05-13 17:45:00,0.80445,0.80456,0.80356,0.80356,68800000.0
2008-05-13 17:50:00,0.80348,0.80421,0.80327,0.80411,63400000.0
2008-05-13 17:55:00,0.80414,0.80467,0.80412,0.80467,62400000.0
2008-05-13 18:00:00,0.80478,0.80538,0.80451,0.80533,68800000.0
2008-05-13 18:05:00,0.80525,0.80617,0.80525,0.80594,67200000.0
2008-05-13 18:10:00,0.80606,0.80617,0.80523,0.80529,57600000.0
2008-05-13 18:15:00,0.80529,0.80595,0.80529,0.8057,63800000.0
2008-05-13 18:20:00,0.80583,0.80617,0.80581,0.8059,65600000.0
2008-05-13 18:25:00,0.80603,0.80676,0.80575,0.80664,75200000.0
2008-05-13 18:30:00,0.80661,0.80727,0.80655,0.80673,70400000.0
2008-05-13 18:35:00,0.80668,0.80671,0.80576,0.80603,69200000.0
2008-05-13 18:40:00,0.80604,0.80604,0.80566,0.80569,73600000.0
2008-05-13 18:45:00,0.80559,0.8057,0.8051,0.8054,64400000.0
2008-05-13 18:50:00,0.80534,0.80553,0.80525,0.80525,78800000.0
2008-05-13 18:55:00,0.80535,0.80535,0.80476,0.80516,67200000.0
2008-05-13 19:00:00,0.80517,0.80545,0.80512,0.80518,67200000.0
2008-05-13 19:05:00,0.80527,0.80548,0.80509,0.80544,74000000.0
2008-05-13 19:10:00,0.80507,0.80565,0.80507,0.80556,67200000.0
2008-05-13 19:15:00,0.80561,0.80561,0.80432,0.80544,57600000.0
2008-05-13 19:20:00,0.80539,0.80567,0.80532,0.80543,56800000.0
2008-05-13 19:25:00,0.80553,0.8056,0.80485,0.80536,68200000.0
2008-05-13 19:30:00,0.80529,0.80568,0.80498,0.80553,70400000.0
2008-05-13 19:35:00,0.80514,0.80567,0.80501,0.80567,65600000.0
2008-05-13 19:40:00,0.80568,0.80568,0.80541,0.80557,62600000.0
2008-05-13 19:45:00,0.80558,0.80564,0.80467,0.80507,64000000.0
2008-05-13 19:50:00,0.80508,0.80578,0.80475,0.80569,73600000.0
2008-05-13 19:55:00,0.80589,0.80589,0.80482,0.80513,68800000.0
2008-05-13 20:00:00,0.80506,0.8056,0.80492,0.80532,67200000.0
2008-05-13 20:05:00,0.80528,0.80558,0.80518,0.80539,62400000.0
2008-05-13 20:10:00,0.80538,0.80598,0.80499,0.80598,67200000.0
2008-05-13 20:15:00,0.80605,0.80648,0.80549,0.80576,67200000.0
2008-05-13 20:20:00,0.80564,0.80589,0.80452,0.80505,65600000.0
2008-05-13 20:25:00,0.80514,0.80545,0.80514,0.80538,63400000.0
2008-05-13 20:30:00,0.80543,0.80548,0.80448,0.80526,72000000.0
2008-05-13 20:35:00,0.80535,0.80549,0.80523,0.8053,60800000.0
2008-05-13 20:40:00,0.80531,0.80547,0.80526,0.8053,70400000.0
2008-05-13 20:45:00,0.8047,0.80564,0.8047,0.80555,68800000.0
2008-05-13 20:50:00,0.80545,0.80572,0.80529,0.80529,60200000.0
2008-05-13 20:55:00,0.80523,0.80551,0.80506,0.80513,59600000.0
2008-05-13 21:00:00,0.80508,0.80577,0.80508,0.80547,75600000.0
2008-05-13 21:05:00,0.80543,0.80547,0.80522,0.80536,68200000.0
2008-05-13 21:10:00,0.80507,0.80537,0.80471,0.80519,62800000.0
2008-05-13 21:15:00,0.80511,0.80528,0.80492,0.80522,69800000.0
2008-05-13 21:20:00,0.80513,0.80534,0.80452,0.80481,70400000.0
2008-05-13 21:25:00,0.80478,0.80522,0.80467,0.80522,70400000.0
2008-05-13 21:30:00,0.80515,0.80536,0.80386,0.80487,62400000.0
2008-05-13 21:35:00,0.80507,0.80509,0.80456,0.80488,70400000.0
2008-05-13 21:40:00,0.8049,0.80491,0.80447,0.80479,49600000.0
2008-05-13 21:45:00,0.80477,0.80477,0.80419,0.80439,66000000.0
2008-05-13 21:50:00,0.80452,0.80466,0.80414,0.80439,75200000.0
2008-05-13 21:55:00,0.80444,0.80451,0.80409,0.8043,52800000.0
2008-05-13 22:00:00,0.80445,0.8049,0.80401,0.80486,75600000.0
2008-05-13 22:05:00,0.80458,0.80485,0.80426,0.80444,65000000.0
2008-05-13 22:10:00,0.80432,0.80445,0.80336,0.80442,66000000.0
2008-05-13 22:15:00,0.80377,0.80448,0.8037,0.8042,52800000.0
2008-05-13 22:20:00,0.80429,0.80439,0.80358,0.80398,67600000.0
2008-05-13 22:25:00,0.804,0.80433,0.80374,0.80428,68200000.0
2008-05-13 22:30:00,0.80431,0.80462,0.80426,0.80462,67200000.0
2008-05-13 22:35:00,0.80475,0.80475,0.8041,0.80464,64400000.0
2008-05-13 22:40:00,0.80468,0.80483,0.80423,0.80439,61600000.0
2008-05-13 22:45:00,0.80423,0.80449,0.80384,0.80449,56400000.0
2008-05-13 22:50:00,0.8043,0.8043,0.80317,0.80353,69200000.0
2008-05-13 22:55:00,0.80385,0.80417,0.8035,0.80397,61200000.0
2008-05-13 23:00:00,0.80388,0.80446,0.80369,0.80418,70400000.0
2008-05-13 23:05:00,0.80405,0.80448,0.80315,0.80441,57600000.0
2008-05-13 23:10:00,0.80433,0.80443,0.80395,0.80404,60800000.0
2008-05-13 23:15:00,0.80399,0.80463,0.8039,0.80446,65600000.0
2008-05-13 23:20:00,0.80437,0.80456,0.80419,0.80419,65600000.0
2008-05-13 23:25:00,0.80423,0.80428,0.80355,0.80423,62400000.0
2008-05-13 23:30:00,0.80415,0.80466,0.80415,0.80466,67200000.0
2008-05-13 23:35:00,0.80454,0.80507,0.80401,0.80413,65600000.0
2008-05-13 23:40:00,0.80413,0.80455,0.80376,0.80455,68800000.0
2008-05-13 23:45:00,0.80475,0.80503,0.80318,0.80389,61200000.0
2008-05-13 23:50:00,0.80399,0.80416,0.80365,0.80416,57600000.0
2008-05-13 23:55:00,0.80369,0.80463,0.80356,0.80443,73600000.0
2008-05-14 00:00:00,0.80378,0.80451,0.80377,0.80424,72400000.0
2008-05-14 00:05:00,0.80431,0.80431,0.80369,0.80389,65000000.0
2008-05-14 00:10:00,0.80382,0.80413,0.80377,0.80408,64000000.0
2008-05-14 00:15:00,0.80404,0.80405,0.80336,0.80375,63400000.0
2008-05-14 00:20:00,0.80401,0.80415,0.80346,0.80346,56000000.0
2008-05-14 00:25:00,0.8037,0.80381,0.80283,0.80292,69800000.0
2008-05-14 00:30:00,0.80291,0.80333,0.80277,0.80328,56000000.0
2008-05-14 00:35:00,0.80305,0.80305,0.80277,0.80283,58400000.0
2008-05-14 00:40:00,0.8028,0.80319,0.80265,0.80298,66400000.0
2008-05-14 00:45:00,0.80244,0.80304,0.80233,0.80289,64400000.0
2008-05-14 00:50:00,0.80295,0.80319,0.80247,0.80247,63400000.0
2008-05-14 00:55:00,0.80304,0.80304,0.80257,0.80262,78400000.0
2008-05-14 01:00:00,0.80259,0.80271,0.80206,0.80255,63400000.0
2008-05-14 01:05:00,0.80269,0.80291,0.8026,0.80267,60800000.0
2008-05-14 01:10:00,0.80268,0.80268,0.80161,0.80227,73600000.0
2008-05-14 01:15:00,0.80205,0.80247,0.80183,0.80237,67200000.0
2008-05-14 01:20:00,0.80236,0.80243,0.80179,0.80212,66000000.0
2008-05-14 01:25:00,0.80238,0.80238,0.80208,0.80217,65600000.0
2008-05-14 01:30:00,0.80227,0.80229,0.80126,0.80211,46400000.0
2008-05-14 01:35:00,0.80213,0.80238,0.80196,0.80222,65600000.0
2008-05-14 01:40:00,0.80228,0.80269,0.80213,0.80269,62800000.0
2008-05-14 01:45:00,0.80244,0.80277,0.80211,0.80277,67200000.0
2008-05-14 01:50:00,0.80272,0.80314,0.80252,0.80287,59200000.0
2008-05-14 01:55:00,0.80282,0.80305,0.80272,0.80279,59200000.0
2008-05-14 02:00:00,0.80286,0.80295,0.80252,0.80262,100200000.0
2008-05-14 02:05:00,0.80268,0.80287,0.80178,0.80286,62400000.0
2008-05-14 02:10:00,0.80296,0.80392,0.80264,0.80391,69000000.0
2008-05-14 02:15:00,0.80377,0.80388,0.80362,0.80368,64000000.0
2008-05-14 02:20:00,0.80366,0.80373,0.80237,0.8036,73600000.0
2008-05-14 02:25:00,0.80366,0.80388,0.80346,0.80372,63400000.0
2008-05-14 02:30:00,0.80365,0.80408,0.80314,0.80347,72400000.0
2008-05-14 02:35:00,0.80373,0.80385,0.80328,0.80375,61800000.0
2008-05-14 02:40:00,0.8036,0.80391,0.80329,0.80391,70400000.0
2008-05-14 02:45:00,0.80394,0.804,0.8032,0.8032,62400000.0
2008-05-14 02:50:00,0.8031,0.80326,0.8028,0.80325,62800000.0
2008-05-14 02:55:00,0.80324,0.80334,0.8027,0.80319,69600000.0
2008-05-14 03:00:00,0.80331,0.80356,0.80245,0.80311,64000000.0
2008-05-14 03:05:00,0.80312,0.80316,0.80281,0.80299,58400000.0
2008-05-14 03:10:00,0.803,0.80326,0.80288,0.80307,69200000.0
2008-05-14 03:15:00,0.80274,0.80336,0.80261,0.80336,70400000.0
2008-05-14 03:20:00,0.80344,0.80352,0.80328,0.80348,56400000.0
2008-05-14 03:25:00,0.80342,0.80349,0.8027,0.80314,81600000.0
2008-05-14 03:30:00,0.80317,0.80339,0.80257,0.8031,65600000.0
2008-05-14 03:35:00,0.80311,0.80355,0.80296,0.80342,57600000.0
2008-05-14 03:40:00,0.80317,0.80342,0.80302,0.80311,68800000.0
2008-05-14 03:45:00,0.80294,0.80323,0.80265,0.80309,64000000.0
2008-05-14 03:50:00,0.80287,0.80329,0.80285,0.80323,64000000.0
2008-05-14 03:55:00,0.80294,0.80349,0.80292,0.80292,70400000.0
2008-05-14 04:00:00,0.80287,0.80365,0.8022,0.80348,81600000.0
2008-05-14 04:05:00,0.80356,0.80365,0.80317,0.80317,68800000.0
2008-05-14 04:10:00,0.80324,0.80358,0.80289,0.80289,57600000.0
2008-05-14 04:15:00,0.80291,0.80343,0.80291,0.80307,62400000.0
2008-05-14 04:20:00,0.80295,0.80304,0.80233,0.80267,69200000.0
2008-05-14 04:25:00,0.80243,0.80293,0.80197,0.80262,84800000.0
2008-05-14 04:30:00,0.80298,0.80309,0.80264,0.80272,68800000.0
2008-05-14 04:35:00,0.80331,0.80346,0.8021,0.80341,62400000.0
2008-05-14 04:40:00,0.80335,0.80339,0.80272,0.80339,60800000.0
2008-05-14 04:45:00,0.8034,0.80357,0.80301,0.80337,56000000.0
2008-05-14 04:50:00,0.80325,0.80341,0.80316,0.80336,68800000.0
2008-05-14 04:55:00,0.80264,0.80335,0.80263,0.80278,86400000.0
2008-05-14 05:00:00,0.80337,0.80373,0.80328,0.80369,72400000.0
2008-05-14 05:05:00,0.80358,0.8038,0.80358,0.80367,58600000.0
2008-05-14 05:10:00,0.80366,0.8037,0.80285,0.8029,75600000.0
2008-05-14 05:15:00,0.80355,0.80357,0.80321,0.80348,53600000.0
2008-05-14 05:20:00,0.80344,0.80363,0.80317,0.80322,88000000.0
2008-05-14 05:25:00,0.80337,0.80356,0.80244,0.80356,93200000.0
2008-05-14 05:30:00,0.8035,0.80357,0.80297,0.8035,84800000.0
2008-05-14 05:35:00,0.8033,0.80375,0.80318,0.80354,64000000.0
2008-05-14 05:40:00,0.80365,0.80383,0.80321,0.80321,62200000.0
2008-05-14 05:45:00,0.80387,0.80394,0.80353,0.80375,80000000.0
2008-05-14 05:50:00,0.80367,0.80411,0.80367,0.80411,91200000.0
2008-05-14 05:55:00,0.80402,0.80402,0.80352,0.80358,77200000.0
2008-05-14 06:00:00,0.80359,0.80359,0.80325,0.80354,120400000.0
2008-05-14 06:05:00,0.80351,0.8036,0.8031,0.8031,57600000.0
2008-05-14 06:10:00,0.80301,0.80324,0.80274,0.8032,74000000.0
2008-05-14 06:15:00,0.80315,0.80381,0.80308,0.80338,65600000.0
2008-05-14 06:20:00,0.80363,0.80363,0.80272,0.80272,68800000.0
2008-05-14 06:25:00,0.8033,0.8033,0.80245,0.80294,72000000.0
2008-05-14 06:30:00,0.8032,0.80356,0.80292,0.80355,60800000.0
2008-05-14 06:35:00,0.8035,0.80375,0.80326,0.80354,61800000.0
2008-05-14 06:40:00,0.80361,0.80364,0.80282,0.80346,57600000.0
2008-05-14 06:45:00,0.80331,0.80331,0.80227,0.80299,64000000.0
2008-05-14 06:50:00,0.80303,0.80303,0.80202,0.80255,73600000.0
2008-05-14 06:55:00,0.80255,0.80377,0.80224,0.80359,56000000.0
2008-05-14 07:00:00,0.80358,0.80375,0.80288,0.8034,78400000.0
2008-05-14 07:05:00,0.80341,0.80392,0.80331,0.80377,74000000.0
2008-05-14 07:10:00,0.80381,0.80381,0.80258,0.80258,74600000.0
2008-05-14 07:15:00,0.80276,0.80299,0.80267,0.80278,67200000.0
2008-05-14 07:20:00,0.80273,0.80333,0.80261,0.8033,66400000.0
2008-05-14 07:25:00,0.80323,0.80375,0.80301,0.80375,54400000.0
2008-05-14 07:30:00,0.80364,0.80384,0.8032,0.80368,72400000.0
2008-05-14 07:35:00,0.80358,0.80358,0.80287,0.80287,78400000.0
2008-05-14 07:40:00,0.80283,0.80314,0.80248,0.80271,73600000.0
2008-05-14 07:45:00,0.80303,0.80365,0.80297,0.80349,86800000.0
2008-05-14 07:50:00,0.80341,0.80383,0.80315,0.80377,77800000.0
2008-05-14 07:55:00,0.80357,0.80381,0.80269,0.8035,73600000.0
2008-05-14 08:00:00,0.8035,0.8035,0.80273,0.80324,60600000.0
2008-05-14 08:05:00,0.80324,0.80365,0.80303,0.8031,75200000.0
2008-05-14 08:10:00,0.80308,0.80338,0.80273,0.80276,91600000.0
2008-05-14 08:15:00,0.80276,0.80288,0.80248,0.80253,92800000.0
2008-05-14 08:20:00,0.80257,0.80296,0.80251,0.80296,109600000.0
2008-05-14 08:25:00,0.80296,0.80336,0.80286,0.80298,85600000.0
2008-05-14 08:30:00,0.803,0.80333,0.8029,0.8032,183200000.0
2008-05-14 08:35:00,0.80324,0.80329,0.80298,0.80298,116000000.0
2008-05-14 08:40:00,0.80307,0.80346,0.8026,0.80345,83200000.0
2008-05-14 08:45:00,0.80337,0.80354,0.80314,0.8034,124000000.0
2008-05-14 08:50:00,0.80327,0.80343,0.80268,0.80275,252200000.0
2008-05-14 08:55:00,0.80263,0.80326,0.80245,0.803,134800000.0
2008-05-14 09:00:00,0.80283,0.80394,0.80274,0.80394,146000000.0
2008-05-14 09:05:00,0.80398,0.80405,0.80348,0.80378,145000000.0
2008-05-14 09:10:00,0.80375,0.80399,0.8025,0.80343,136400000.0
2008-05-14 09:15:00,0.80356,0.80361,0.8032,0.80336,178200000.0
2008-05-14 09:20:00,0.80333,0.80342,0.80245,0.80272,176000000.0
2008-05-14 09:25:00,0.80288,0.80368,0.80277,0.80355,208800000.0
2008-05-14 09:30:00,0.80346,0.80389,0.80308,0.80357,146000000.0
2008-05-14 09:35:00,0.80374,0.80379,0.80314,0.80379,231400000.0
2008-05-14 09:40:00,0.80372,0.80431,0.80371,0.80424,227600000.0
2008-05-14 09:45:00,0.80414,0.80442,0.80368,0.80436,132000000.0
2008-05-14 09:50:00,0.80454,0.80503,0.8041,0.80429,320200000.0
2008-05-14 09:55:00,0.80433,0.80474,0.80425,0.80474,234200000.0
2008-05-14 10:00:00,0.80472,0.80472,0.80392,0.80403,267600000.0
2008-05-14 10:05:00,0.80409,0.80451,0.80409,0.80436,262400000.0
2008-05-14 10:10:00,0.80419,0.80436,0.80299,0.8043,306400000.0
2008-05-14 10:15:00,0.80444,0.80459,0.8043,0.80442,227800000.0
2008-05-14 10:20:00,0.80438,0.80459,0.80422,0.80444,205600000.0
2008-05-14 10:25:00,0.8044,0.80486,0.80406,0.80406,371800000.0
2008-05-14 10:30:00,0.8045,0.80477,0.80435,0.80441,200800000.0
2008-05-14 10:35:00,0.80433,0.80437,0.80397,0.80433,123600000.0
2008-05-14 10:40:00,0.80425,0.80475,0.80425,0.80468,103400000.0
2008-05-14 10:45:00,0.80493,0.80526,0.80446,0.80471,146000000.0
2008-05-14 10:50:00,0.80486,0.80504,0.80441,0.80484,181200000.0
2008-05-14 10:55:00,0.8049,0.80515,0.80477,0.80514,232800000.0
2008-05-14 11:00:00,0.80514,0.80598,0.80509,0.80578,196800000.0
2008-05-14 11:05:00,0.80563,0.80573,0.80443,0.80465,190600000.0
2008-05-14 11:10:00,0.80489,0.80496,0.80473,0.80492,317400000.0
2008-05-14 11:15:00,0.8049,0.80519,0.80456,0.80462,192000000.0
2008-05-14 11:20:00,0.80458,0.80477,0.80444,0.80455,283600000.0
2008-05-14 11:25:00,0.80454,0.80457,0.80342,0.80386,236000000.0
2008-05-14 11:30:00,0.80421,0.80427,0.80386,0.80396,171200000.0
2008-05-14 11:35:00,0.80402,0.80407,0.80348,0.80358,200800000.0
2008-05-14 11:40:00,0.80348,0.80389,0.8032,0.80389,173000000.0
2008-05-14 11:45:00,0.8038,0.80387,0.80307,0.80376,208400000.0
2008-05-14 11:50:00,0.80388,0.80398,0.80362,0.80379,200400000.0
2008-05-14 11:55:00,0.80372,0.80388,0.80353,0.80376,237800000.0
2008-05-14 12:00:00,0.80379,0.80458,0.80379,0.80446,144000000.0
2008-05-14 12:05:00,0.80448,0.80448,0.80381,0.80391,90000000.0
2008-05-14 12:10:00,0.80384,0.8039,0.80337,0.80337,124800000.0
2008-05-14 12:15:00,0.80344,0.80347,0.80279,0.80314,205800000.0
2008-05-14 12:20:00,0.80311,0.80311,0.80241,0.80265,198800000.0
2008-05-14 12:25:00,0.80266,0.80299,0.80175,0.8018,252200000.0
2008-05-14 12:30:00,0.80281,0.80352,0.80187,0.80346,193800000.0
2008-05-14 12:35:00,0.80357,0.80392,0.80318,0.80343,164600000.0
2008-05-14 12:40:00,0.8034,0.8035,0.80276,0.8035,92600000.0
2008-05-14 12:45:00,0.80361,0.80401,0.80334,0.80334,228000000.0
2008-05-14 12:50:00,0.80348,0.80371,0.80316,0.80323,155400000.0
2008-05-14 12:55:00,0.8032,0.80397,0.8032,0.80393,154000000.0
2008-05-14 13:00:00,0.80399,0.80444,0.80382,0.8043,102400000.0
2008-05-14 13:05:00,0.80423,0.8044,0.80398,0.80409,134400000.0
2008-05-14 13:10:00,0.80401,0.80414,0.80375,0.80394,152000000.0
2008-05-14 13:15:00,0.80391,0.80399,0.80349,0.80357,245200000.0
2008-05-14 13:20:00,0.80357,0.80357,0.80252,0.80254,182200000.0
2008-05-14 13:25:00,0.80243,0.80243,0.80192,0.8022,207800000.0
2008-05-14 13:30:00,0.8024,0.8025,0.80195,0.80208,107600000.0
2008-05-14 13:35:00,0.80228,0.80297,0.80216,0.80272,138000000.0
2008-05-14 13:40:00,0.80256,0.80265,0.80213,0.80226,186000000.0
2008-05-14 13:45:00,0.80253,0.8026,0.8023,0.80234,115200000.0
2008-05-14 13:50:00,0.80239,0.80292,0.80224,0.80292,151200000.0
2008-05-14 13:55:00,0.80296,0.80315,0.80233,0.80243,171000000.0
2008-05-14 14:00:00,0.80255,0.80268,0.80215,0.80253,129600000.0
2008-05-14 14:05:00,0.80255,0.80266,0.80224,0.80261,157600000.0
2008-05-14 14:10:00,0.80254,0.80324,0.80254,0.80314,122000000.0
2008-05-14 14:15:00,0.80316,0.80342,0.80306,0.80306,142000000.0
2008-05-14 14:20:00,0.80315,0.80372,0.80313,0.80329,124800000.0
2008-05-14 14:25:00,0.80325,0.80332,0.80294,0.80311,104000000.0
2008-05-14 14:30:00,0.80237,0.80403,0.80155,0.80328,65600000.0
2008-05-14 14:35:00,0.80323,0.80397,0.80266,0.80397,75200000.0
2008-05-14 14:40:00,0.80417,0.80428,0.80388,0.80405,60800000.0
2008-05-14 14:45:00,0.80399,0.80399,0.80335,0.80367,57600000.0
2008-05-14 14:50:00,0.8037,0.80412,0.80333,0.80394,67200000.0
2008-05-14 14:55:00,0.80391,0.80391,0.8032,0.80349,66600000.0
2008-05-14 15:00:00,0.80333,0.80368,0.80239,0.80334,61800000.0
2008-05-14 15:05:00,0.80362,0.8037,0.80273,0.80306,72400000.0
2008-05-14 15:10:00,0.80288,0.8037,0.80287,0.8037,61800000.0
2008-05-14 15:15:00,0.80331,0.80353,0.80299,0.80345,64000000.0
2008-05-14 15:20:00,0.80346,0.80368,0.80311,0.80345,73600000.0
2008-05-14 15:25:00,0.80343,0.80357,0.8031,0.80329,67200000.0
2008-05-14 15:30:00,0.80326,0.80353,0.8029,0.80353,60800000.0
2008-05-14 15:35:00,0.80355,0.80432,0.80332,0.80408,67200000.0
2008-05-14 15:40:00,0.80399,0.80474,0.8039,0.80466,67600000.0
2008-05-14 15:45:00,0.80475,0.80485,0.80439,0.80485,78400000.0
2008-05-14 15:50:00,0.80482,0.80532,0.80455,0.80498,71200000.0
2008-05-14 15:55:00,0.80498,0.80531,0.8046,0.80468,70800000.0
2008-05-14 16:00:00,0.80481,0.80496,0.80385,0.80469,66600000.0
2008-05-14 16:05:00,0.80476,0.80482,0.80443,0.80454,72000000.0
2008-05-14 16:10:00,0.8045,0.8047,0.80419,0.80458,69200000.0
2008-05-14 16:15:00,0.8047,0.80537,0.80407,0.80537,62400000.0
2008-05-14 16:20:00,0.80529,0.80558,0.80527,0.80542,69200000.0
2008-05-14 16:25:00,0.80535,0.80548,0.80458,0.80494,70800000.0
2008-05-14 16:30:00,0.80453,0.80468,0.80437,0.8046,62400000.0
2008-05-14 16:35:00,0.80476,0.80543,0.80455,0.80498,71800000.0
2008-05-14 16:40:00,0.80492,0.80545,0.80475,0.80489,70400000.0
2008-05-14 16:45:00,0.80504,0.80539,0.80502,0.80502,77200000.0
2008-05-14 16:50:00,0.80502,0.80508,0.8046,0.8048,57800000.0
2008-05-14 16:55:00,0.80485,0.80506,0.80429,0.80454,65600000.0
2008-05-14 17:00:00,0.80452,0.80513,0.80426,0.8046,67200000.0
2008-05-14 17:05:00,0.80485,0.80486,0.80404,0.80478,62800000.0
2008-05-14 17:10:00,0.80463,0.80472,0.80421,0.80461,65600000.0
2008-05-14 17:15:00,0.80449,0.80463,0.80405,0.80446,67600000.0
2008-05-14 17:20:00,0.80443,0.80448,0.80391,0.80448,67200000.0
2008-05-14 17:25:00,0.8044,0.80442,0.80376,0.80442,59600000.0
2008-05-14 17:30:00,0.80462,0.8048,0.80411,0.80465,65000000.0
2008-05-14 17:35:00,0.80424,0.80483,0.80415,0.80481,68800000.0
2008-05-14 17:40:00,0.80473,0.80494,0.80457,0.80474,72000000.0
2008-05-14 17:45:00,0.80476,0.80487,0.80421,0.80453,70000000.0
2008-05-14 17:50:00,0.80461,0.80471,0.80434,0.80448,64000000.0
2008-05-14 17:55:00,0.80397,0.80468,0.8038,0.80467,62800000.0
2008-05-14 18:00:00,0.80469,0.80505,0.80428,0.8047,68200000.0
2008-05-14 18:05:00,0.80466,0.80485,0.80458,0.80467,67200000.0
2008-05-14 18:10:00,0.80454,0.80505,0.80421,0.80421,57400000.0
2008-05-14 18:15:00,0.80428,0.80453,0.80398,0.80414,64000000.0
2008-05-14 18:20:00,0.80413,0.80441,0.80397,0.80407,66000000.0
2008-05-14 18:25:00,0.80412,0.80431,0.80314,0.80412,75200000.0
2008-05-14 18:30:00,0.8041,0.80421,0.80335,0.80338,70400000.0
2008-05-14 18:35:00,0.80371,0.80386,0.80339,0.80344,68200000.0
2008-05-14 18:40:00,0.80338,0.8037,0.80314,0.80314,73600000.0
2008-05-14 18:45:00,0.80317,0.80355,0.80292,0.80317,64800000.0
2008-05-14 18:50:00,0.80327,0.80359,0.80312,0.80348,80000000.0
2008-05-14 18:55:00,0.80345,0.80368,0.80329,0.80361,67200000.0
2008-05-14 19:00:00,0.80349,0.804,0.8033,0.8037,68000000.0
2008-05-14 19:05:00,0.80382,0.80399,0.80361,0.80383,73600000.0
2008-05-14 19:10:00,0.8037,0.80425,0.8035,0.8035,68000000.0
2008-05-14 19:15:00,0.80413,0.80418,0.80307,0.80393,57000000.0
2008-05-14 19:20:00,0.80388,0.80409,0.80365,0.80383,56000000.0
2008-05-14 19:25:00,0.80389,0.80462,0.80384,0.80459,69200000.0
2008-05-14 19:30:00,0.80451,0.80457,0.80409,0.80437,70400000.0
2008-05-14 19:35:00,0.80428,0.80513,0.80415,0.80424,65000000.0
2008-05-14 19:40:00,0.80383,0.80491,0.8037,0.80486,62400000.0
2008-05-14 19:45:00,0.80483,0.805,0.80446,0.805,64400000.0
2008-05-14 19:50:00,0.80485,0.80505,0.80445,0.80498,74000000.0
2008-05-14 19:55:00,0.80515,0.80521,0.80479,0.80515,68800000.0
2008-05-14 20:00:00,0.80513,0.80531,0.80455,0.80531,67200000.0
2008-05-14 20:05:00,0.8052,0.80538,0.80499,0.8053,62400000.0
2008-05-14 20:10:00,0.80524,0.80559,0.80472,0.80549,67400000.0
2008-05-14 20:15:00,0.80546,0.80555,0.8053,0.80532,67600000.0
2008-05-14 20:20:00,0.80517,0.80529,0.80443,0.80502,66400000.0
2008-05-14 20:25:00,0.80504,0.80524,0.80497,0.8051,64400000.0
2008-05-14 20:30:00,0.80522,0.80535,0.80421,0.80535,71800000.0
2008-05-14 20:35:00,0.80484,0.80536,0.80479,0.80528,61600000.0
2008-05-14 20:40:00,0.80548,0.80549,0.8048,0.80511,70800000.0
2008-05-14 20:45:00,0.80498,0.80502,0.80436,0.8049,68000000.0
2008-05-14 20:50:00,0.80483,0.80485,0.80406,0.80408,61200000.0
2008-05-14 20:55:00,0.80393,0.80404,0.8035,0.80388,59000000.0
2008-05-14 21:00:00,0.80396,0.80403,0.80345,0.80346,75200000.0
2008-05-14 21:05:00,0.80348,0.80365,0.80321,0.80334,70000000.0
2008-05-14 21:10:00,0.80307,0.80324,0.80258,0.80258,65400000.0
2008-05-14 21:15:00,0.80307,0.80316,0.80279,0.80306,60200000.0
2008-05-14 21:20:00,0.8031,0.80328,0.80284,0.80292,70400000.0
2008-05-14 21:25:00,0.80267,0.80316,0.80249,0.80316,71200000.0
2008-05-14 21:30:00,0.80311,0.80326,0.80208,0.80298,62800000.0
2008-05-14 21:35:00,0.80301,0.80327,0.80287,0.80295,70400000.0
2008-05-14 21:40:00,0.80271,0.80277,0.80239,0.80239,60800000.0
2008-05-14 21:45:00,0.80243,0.80243,0.80193,0.80222,65600000.0
2008-05-14 21:50:00,0.80226,0.80257,0.80215,0.8025,75000000.0
2008-05-14 21:55:00,0.8026,0.80268,0.80237,0.80244,67200000.0
2008-05-14 22:00:00,0.80194,0.80265,0.80167,0.80222,74000000.0
2008-05-14 22:05:00,0.80211,0.80245,0.80203,0.80207,65600000.0
2008-05-14 22:10:00,0.80208,0.80217,0.8012,0.80203,65000000.0
2008-05-14 22:15:00,0.80208,0.80262,0.80198,0.8026,60200000.0
2008-05-14 22:20:00,0.80268,0.80336,0.80268,0.80319,67200000.0
2008-05-14 22:25:00,0.80323,0.8033,0.80236,0.80244,68800000.0
2008-05-14 22:30:00,0.80241,0.80274,0.80223,0.80231,67200000.0
2008-05-14 22:35:00,0.80248,0.80266,0.80174,0.80243,64000000.0
2008-05-14 22:40:00,0.80244,0.80245,0.80218,0.80236,61800000.0
2008-05-14 22:45:00,0.80232,0.80253,0.80207,0.80237,69800000.0
2008-05-14 22:50:00,0.80231,0.80234,0.80167,0.80204,68200000.0
2008-05-14 22:55:00,0.8017,0.80225,0.80144,0.80203,60800000.0
2008-05-14 23:00:00,0.80188,0.80192,0.80162,0.80182,70400000.0
2008-05-14 23:05:00,0.80173,0.80191,0.80068,0.80186,58400000.0
2008-05-14 23:10:00,0.80177,0.80177,0.80137,0.80137,72000000.0
2008-05-14 23:15:00,0.80138,0.80178,0.8011,0.8012,53200000.0
2008-05-14 23:20:00,0.80171,0.80171,0.80123,0.80137,51200000.0
2008-05-14 23:25:00,0.80162,0.8018,0.80128,0.80143,61800000.0
2008-05-14 23:30:00,0.8008,0.802,0.8008,0.8019,55400000.0
2008-05-14 23:35:00,0.80186,0.80211,0.8017,0.80211,65600000.0
2008-05-14 23:40:00,0.80154,0.80224,0.80146,0.80224,69200000.0
2008-05-14 23:45:00,0.80222,0.80228,0.80129,0.80195,60800000.0
2008-05-14 23:50:00,0.80201,0.80225,0.80165,0.80225,59200000.0
2008-05-14 23:55:00,0.80226,0.80229,0.80179,0.80216,73600000.0
2008-05-15 00:00:00,0.80187,0.80247,0.80186,0.80247,62400000.0
2008-05-15 00:05:00,0.80251,0.80265,0.80179,0.8021,65600000.0
2008-05-15 00:10:00,0.80251,0.80272,0.80226,0.80248,64000000.0
2008-05-15 00:15:00,0.8021,0.80267,0.802,0.80256,45000000.0
2008-05-15 00:20:00,0.80262,0.80277,0.80229,0.80229,67200000.0
2008-05-15 00:25:00,0.80246,0.80255,0.80204,0.80252,69800000.0
2008-05-15 00:30:00,0.80248,0.80248,0.80175,0.80186,56400000.0
2008-05-15 00:35:00,0.80179,0.8022,0.80177,0.80217,60800000.0
2008-05-15 00:40:00,0.8021,0.80223,0.80155,0.80155,65600000.0
2008-05-15 00:45:00,0.79976,0.79976,0.79714,0.79751,64000000.0
2008-05-15 00:50:00,0.79736,0.79804,0.79736,0.79759,62400000.0
2008-05-15 00:55:00,0.79778,0.79801,0.7967,0.79696,78400000.0
2008-05-15 01:00:00,0.79712,0.79742,0.79676,0.79741,64000000.0
2008-05-15 01:05:00,0.79765,0.79824,0.79765,0.79775,60800000.0
2008-05-15 01:10:00,0.7979,0.79802,0.79711,0.79747,73600000.0
2008-05-15 01:15:00,0.79697,0.79797,0.79697,0.79791,67200000.0
2008-05-15 01:20:00,0.79794,0.79838,0.79788,0.7982,57600000.0
2008-05-15 01:25:00,0.79824,0.79829,0.79725,0.79799,66000000.0
2008-05-15 01:30:00,0.79805,0.79826,0.79718,0.79813,54400000.0
2008-05-15 01:35:00,0.79806,0.79826,0.79766,0.79784,66000000.0
2008-05-15 01:40:00,0.79735,0.79816,0.79735,0.79816,62400000.0
2008-05-15 01:45:00,0.79816,0.7984,0.79806,0.79838,68400000.0
2008-05-15 01:50:00,0.79832,0.79834,0.79772,0.79815,62400000.0
2008-05-15 01:55:00,0.79798,0.79821,0.79736,0.79792,70400000.0
2008-05-15 02:00:00,0.79788,0.79798,0.79747,0.79763,100800000.0
2008-05-15 02:05:00,0.79761,0.79769,0.79672,0.79748,59200000.0
2008-05-15 02:10:00,0.79718,0.7979,0.79682,0.79787,68800000.0
2008-05-15 02:15:00,0.79793,0.79801,0.79752,0.7976,70400000.0
2008-05-15 02:20:00,0.7976,0.79781,0.79645,0.79717,73600000.0
2008-05-15 02:25:00,0.79771,0.79809,0.79721,0.79795,57000000.0
2008-05-15 02:30:00,0.79784,0.79807,0.79716,0.79799,72400000.0
2008-05-15 02:35:00,0.79748,0.79798,0.7973,0.79786,62800000.0
2008-05-15 02:40:00,0.79761,0.79789,0.79717,0.7978,71200000.0
2008-05-15 02:45:00,0.79787,0.79794,0.7971,0.79717,62800000.0
2008-05-15 02:50:00,0.79788,0.79788,0.79719,0.79763,60800000.0
2008-05-15 02:55:00,0.79773,0.79781,0.79696,0.79758,68800000.0
2008-05-15 03:00:00,0.79754,0.7978,0.79671,0.79742,63800000.0
2008-05-15 03:05:00,0.79739,0.79739,0.79685,0.79685,58000000.0
2008-05-15 03:10:00,0.79669,0.79706,0.79659,0.7969,68800000.0
2008-05-15 03:15:00,0.79687,0.797,0.79618,0.79697,70400000.0
2008-05-15 03:20:00,0.79685,0.79685,0.7962,0.79653,56000000.0
2008-05-15 03:25:00,0.79636,0.79671,0.79607,0.79655,81600000.0
2008-05-15 03:30:00,0.79684,0.7971,0.79655,0.79665,65600000.0
2008-05-15 03:35:00,0.79668,0.79699,0.79634,0.79693,55200000.0
2008-05-15 03:40:00,0.79687,0.797,0.79653,0.79658,67200000.0
2008-05-15 03:45:00,0.79678,0.79679,0.79584,0.79635,64000000.0
2008-05-15 03:50:00,0.79611,0.79642,0.79587,0.79639,64400000.0
2008-05-15 03:55:00,0.79606,0.79662,0.79606,0.79657,70800000.0
2008-05-15 04:00:00,0.79649,0.79682,0.7957,0.79682,86800000.0
2008-05-15 04:05:00,0.79683,0.79715,0.79619,0.797,68800000.0
2008-05-15 04:10:00,0.79685,0.79721,0.79648,0.79687,56000000.0
2008-05-15 04:15:00,0.79717,0.79732,0.79685,0.79709,72400000.0
2008-05-15 04:20:00,0.79714,0.79725,0.79643,0.7965,68800000.0
2008-05-15 04:25:00,0.79711,0.79711,0.7958,0.79629,84200000.0
2008-05-15 04:30:00,0.79639,0.79646,0.79567,0.79646,68800000.0
2008-05-15 04:35:00,0.79647,0.79665,0.79564,0.79612,56800000.0
2008-05-15 04:40:00,0.79676,0.79735,0.79641,0.79705,64400000.0
2008-05-15 04:45:00,0.79709,0.79713,0.79627,0.79638,56400000.0
2008-05-15 04:50:00,0.79682,0.79706,0.79682,0.79686,68800000.0
2008-05-15 04:55:00,0.7967,0.79704,0.7967,0.79704,86400000.0
2008-05-15 05:00:00,0.79719,0.79731,0.79683,0.79722,72400000.0
2008-05-15 05:05:00,0.79727,0.79735,0.797,0.79714,59200000.0
2008-05-15 05:10:00,0.79715,0.79722,0.7964,0.79709,72000000.0
2008-05-15 05:15:00,0.79701,0.79722,0.79638,0.79694,66000000.0
2008-05-15 05:20:00,0.79674,0.79674,0.79589,0.79619,88000000.0
2008-05-15 05:25:00,0.79658,0.79664,0.79602,0.79663,86800000.0
2008-05-15 05:30:00,0.79659,0.79668,0.79594,0.79664,85600000.0
2008-05-15 05:35:00,0.7963,0.79719,0.7963,0.79719,64800000.0
2008-05-15 05:40:00,0.79714,0.79721,0.79653,0.79673,62400000.0
2008-05-15 05:45:00,0.79685,0.79685,0.79579,0.79656,75200000.0
2008-05-15 05:50:00,0.79656,0.79659,0.79633,0.7964,104000000.0
2008-05-15 05:55:00,0.79645,0.79663,0.79645,0.79658,81600000.0
2008-05-15 06:00:00,0.79663,0.79696,0.79609,0.79696,119200000.0
2008-05-15 06:05:00,0.79688,0.79706,0.79672,0.79685,57600000.0
2008-05-15 06:10:00,0.79663,0.7969,0.7964,0.79672,73600000.0
2008-05-15 06:15:00,0.79678,0.79686,0.79661,0.7968,70400000.0
2008-05-15 06:20:00,0.79689,0.79695,0.79644,0.7967,68800000.0
2008-05-15 06:25:00,0.79664,0.79666,0.79496,0.79584,72800000.0
2008-05-15 06:30:00,0.79653,0.7968,0.79648,0.79671,61200000.0
2008-05-15 06:35:00,0.79674,0.79688,0.79644,0.79679,62400000.0
2008-05-15 06:40:00,0.7966,0.7968,0.79654,0.7968,57600000.0
2008-05-15 06:45:00,0.79686,0.7969,0.79617,0.79624,64000000.0
2008-05-15 06:50:00,0.79619,0.79619,0.79504,0.7958,73600000.0
2008-05-15 06:55:00,0.79583,0.79652,0.79542,0.79649,61200000.0
2008-05-15 07:00:00,0.79656,0.79656,0.79583,0.79654,78800000.0
2008-05-15 07:05:00,0.79661,0.79676,0.79649,0.79676,64000000.0
2008-05-15 07:10:00,0.79669,0.79686,0.79647,0.79673,77800000.0
2008-05-15 07:15:00,0.79673,0.79691,0.79585,0.79651,66600000.0
2008-05-15 07:20:00,0.79663,0.79689,0.79654,0.79684,59000000.0
2008-05-15 07:25:00,0.79672,0.79698,0.79644,0.79682,53800000.0
2008-05-15 07:30:00,0.79679,0.79719,0.79665,0.79675,72000000.0
2008-05-15 07:35:00,0.7968,0.79741,0.7968,0.7973,78400000.0
2008-05-15 07:40:00,0.79719,0.79738,0.79716,0.79732,73600000.0
2008-05-15 07:45:00,0.79737,0.79739,0.79709,0.79719,86400000.0
2008-05-15 07:50:00,0.79704,0.79704,0.79637,0.7965,78400000.0
2008-05-15 07:55:00,0.79662,0.79675,0.7958,0.79648,73600000.0
2008-05-15 08:00:00,0.79622,0.79668,0.79588,0.79656,60800000.0
2008-05-15 08:05:00,0.79664,0.79675,0.79607,0.79614,75200000.0
2008-05-15 08:10:00,0.79604,0.79619,0.79555,0.79599,85200000.0
2008-05-15 08:15:00,0.79585,0.79622,0.79543,0.79543,93200000.0
2008-05-15 08:20:00,0.79526,0.79526,0.7948,0.79516,108600000.0
2008-05-15 08:25:00,0.79518,0.79528,0.79428,0.79437,86200000.0
2008-05-15 08:30:00,0.79433,0.79465,0.79409,0.79458,182800000.0
2008-05-15 08:35:00,0.79461,0.79463,0.79409,0.79409,116200000.0
2008-05-15 08:40:00,0.79415,0.79504,0.79404,0.79504,82600000.0
2008-05-15 08:45:00,0.79504,0.79516,0.79461,0.79516,123200000.0
2008-05-15 08:50:00,0.79516,0.79519,0.79448,0.79471,251600000.0
2008-05-15 08:55:00,0.79458,0.7948,0.794,0.794,134200000.0
2008-05-15 09:00:00,0.79403,0.79469,0.79403,0.79443,144800000.0
2008-05-15 09:05:00,0.79423,0.79434,0.7934,0.79375,145600000.0
2008-05-15 09:10:00,0.79382,0.79398,0.79295,0.79386,136400000.0
2008-05-15 09:15:00,0.79383,0.79444,0.79366,0.79418,177000000.0
2008-05-15 09:20:00,0.79418,0.79478,0.79396,0.79478,175800000.0
2008-05-15 09:25:00,0.79463,0.79488,0.79427,0.79478,207400000.0
2008-05-15 09:30:00,0.79475,0.7954,0.79463,0.7954,145000000.0
2008-05-15 09:35:00,0.79541,0.79606,0.79541,0.79584,231400000.0
2008-05-15 09:40:00,0.79591,0.79594,0.79555,0.79571,227400000.0
2008-05-15 09:45:00,0.79573,0.79619,0.79571,0.79588,131200000.0
2008-05-15 09:50:00,0.79586,0.79586,0.7948,0.79548,320400000.0
2008-05-15 09:55:00,0.79556,0.79569,0.79515,0.79538,233200000.0
2008-05-15 10:00:00,0.7954,0.7954,0.79434,0.79434,267800000.0
2008-05-15 10:05:00,0.79443,0.79458,0.79419,0.79429,260000000.0
2008-05-15 10:10:00,0.79412,0.79432,0.79324,0.79424,305200000.0
2008-05-15 10:15:00,0.79449,0.7951,0.79427,0.7951,227400000.0
2008-05-15 10:20:00,0.79506,0.79534,0.7947,0.79528,204200000.0
2008-05-15 10:25:00,0.79524,0.7955,0.7951,0.7955,373200000.0
2008-05-15 10:30:00,0.79562,0.79581,0.7948,0.79581,200000000.0
2008-05-15 10:35:00,0.79576,0.79584,0.79556,0.79571,124000000.0
2008-05-15 10:40:00,0.79579,0.79596,0.79554,0.7958,104000000.0
2008-05-15 10:45:00,0.79576,0.79588,0.79533,0.79551,145000000.0
2008-05-15 10:50:00,0.79555,0.79594,0.79532,0.7959,183200000.0
2008-05-15 10:55:00,0.79585,0.79599,0.79559,0.79593,230800000.0
2008-05-15 11:00:00,0.79579,0.7962,0.79522,0.79522,196200000.0
2008-05-15 11:05:00,0.79504,0.79533,0.79477,0.79507,192400000.0
2008-05-15 11:10:00,0.79529,0.79574,0.79525,0.79574,317000000.0
2008-05-15 11:15:00,0.79561,0.79569,0.79436,0.79436,192800000.0
2008-05-15 11:20:00,0.79436,0.79516,0.79436,0.79511,282200000.0
2008-05-15 11:25:00,0.79512,0.79564,0.79504,0.7956,236400000.0
2008-05-15 11:30:00,0.79583,0.7963,0.79581,0.79592,172000000.0
2008-05-15 11:35:00,0.79551,0.79596,0.79544,0.79586,200200000.0
2008-05-15 11:40:00,0.7958,0.79617,0.79573,0.79617,174400000.0
2008-05-15 11:45:00,0.79548,0.7967,0.79548,0.79644,208400000.0
2008-05-15 11:50:00,0.79638,0.7964,0.79601,0.79611,200200000.0
2008-05-15 11:55:00,0.79602,0.79615,0.7957,0.79606,237600000.0
2008-05-15 12:00:00,0.79573,0.79631,0.79558,0.79625,144000000.0
2008-05-15 12:05:00,0.79632,0.79694,0.79632,0.79649,89000000.0
2008-05-15 12:10:00,0.79652,0.79708,0.79641,0.79678,125200000.0
2008-05-15 12:15:00,0.79686,0.79702,0.79598,0.79611,206200000.0
2008-05-15 12:20:00,0.79599,0.79619,0.7959,0.79607,198400000.0
2008-05-15 12:25:00,0.79612,0.7972,0.79569,0.79584,250400000.0
2008-05-15 12:30:00,0.7967,0.79691,0.79572,0.79667,194000000.0
2008-05-15 12:35:00,0.79657,0.79657,0.79577,0.79581,164200000.0
2008-05-15 12:40:00,0.79564,0.79673,0.79553,0.79602,92800000.0
2008-05-15 12:45:00,0.79589,0.79628,0.79589,0.79604,226600000.0
2008-05-15 12:50:00,0.79612,0.79652,0.79609,0.7964,156800000.0
2008-05-15 12:55:00,0.79627,0.79652,0.79621,0.79621,153600000.0
2008-05-15 13:00:00,0.79616,0.7964,0.79581,0.79589,102800000.0
2008-05-15 13:05:00,0.7961,0.79628,0.79602,0.79623,132000000.0
2008-05-15 13:10:00,0.79624,0.79652,0.79623,0.79644,152400000.0
2008-05-15 13:15:00,0.79644,0.79653,0.79576,0.79647,245200000.0
2008-05-15 13:20:00,0.79646,0.79653,0.7959,0.79644,182800000.0
2008-05-15 13:25:00,0.79641,0.797,0.79641,0.797,208000000.0
2008-05-15 13:30:00,0.797,0.79751,0.79662,0.79733,107600000.0
2008-05-15 13:35:00,0.7971,0.79734,0.79672,0.79729,137600000.0
2008-05-15 13:40:00,0.79724,0.79747,0.79711,0.79737,185400000.0
2008-05-15 13:45:00,0.79757,0.7976,0.79688,0.79733,114600000.0
2008-05-15 13:50:00,0.79728,0.79728,0.79655,0.79671,150800000.0
2008-05-15 13:55:00,0.79678,0.79694,0.79658,0.79666,171200000.0
2008-05-15 14:00:00,0.79667,0.79676,0.7963,0.79672,130000000.0
2008-05-15 14:05:00,0.79676,0.79699,0.79621,0.79639,156200000.0
2008-05-15 14:10:00,0.79643,0.7967,0.79594,0.79613,121600000.0
2008-05-15 14:15:00,0.79588,0.79701,0.79588,0.79652,141600000.0
2008-05-15 14:20:00,0.79658,0.79662,0.79585,0.79652,125600000.0
2008-05-15 14:25:00,0.79676,0.79727,0.79668,0.79668,102800000.0
2008-05-15 14:30:00,0.79605,0.79725,0.79562,0.7972,65600000.0
2008-05-15 14:35:00,0.79717,0.79775,0.79717,0.79761,75200000.0
2008-05-15 14:40:00,0.79784,0.79784,0.79737,0.79767,60800000.0
2008-05-15 14:45:00,0.79772,0.79772,0.79691,0.79702,57600000.0
2008-05-15 14:50:00,0.79709,0.7973,0.79668,0.79705,67200000.0
2008-05-15 14:55:00,0.79729,0.79836,0.79724,0.7976,67200000.0
2008-05-15 15:00:00,0.79784,0.79784,0.79586,0.79687,62400000.0
2008-05-15 15:05:00,0.79698,0.79723,0.79621,0.79723,72000000.0
2008-05-15 15:10:00,0.79736,0.79758,0.79719,0.79733,62800000.0
2008-05-15 15:15:00,0.79674,0.79735,0.79655,0.79715,64000000.0
2008-05-15 15:20:00,0.79706,0.79756,0.79694,0.79746,74000000.0
2008-05-15 15:25:00,0.79762,0.79792,0.79745,0.79745,66600000.0
2008-05-15 15:30:00,0.79741,0.79744,0.79648,0.79648,60000000.0
2008-05-15 15:35:00,0.79638,0.79717,0.79636,0.79717,67200000.0
2008-05-15 15:40:00,0.79708,0.79773,0.79708,0.79746,67200000.0
2008-05-15 15:45:00,0.79751,0.79753,0.7964,0.79694,78400000.0
2008-05-15 15:50:00,0.7969,0.79749,0.79675,0.79723,70400000.0
2008-05-15 15:55:00,0.79728,0.79822,0.79727,0.7981,70400000.0
2008-05-15 16:00:00,0.79839,0.79862,0.797,0.79751,67200000.0
2008-05-15 16:05:00,0.79774,0.79804,0.79747,0.79779,72000000.0
2008-05-15 16:10:00,0.79771,0.79771,0.79719,0.79723,69200000.0
2008-05-15 16:15:00,0.7972,0.79782,0.79606,0.79761,62400000.0
2008-05-15 16:20:00,0.79793,0.79886,0.79793,0.79886,68800000.0
2008-05-15 16:25:00,0.79892,0.79908,0.79818,0.79858,69800000.0
2008-05-15 16:30:00,0.79861,0.79884,0.79818,0.79818,62200000.0
2008-05-15 16:35:00,0.79815,0.79861,0.79774,0.79812,71400000.0
2008-05-15 16:40:00,0.79845,0.79876,0.79819,0.79833,70800000.0
2008-05-15 16:45:00,0.7982,0.79824,0.7979,0.7979,76800000.0
2008-05-15 16:50:00,0.79777,0.79793,0.7975,0.79776,57600000.0
2008-05-15 16:55:00,0.79786,0.79841,0.79767,0.79841,65600000.0
2008-05-15 17:00:00,0.79858,0.79862,0.79816,0.79854,67200000.0
2008-05-15 17:05:00,0.79845,0.79847,0.798,0.79825,62400000.0
2008-05-15 17:10:00,0.79821,0.79906,0.79821,0.79897,65600000.0
2008-05-15 17:15:00,0.79904,0.79908,0.79833,0.7988,67200000.0
2008-05-15 17:20:00,0.79888,0.79928,0.79857,0.79924,67000000.0
2008-05-15 17:25:00,0.79926,0.79975,0.79901,0.79966,59200000.0
2008-05-15 17:30:00,0.79984,0.8006,0.79975,0.8006,66000000.0
2008-05-15 17:35:00,0.80064,0.80079,0.80022,0.80026,68800000.0
2008-05-15 17:40:00,0.80039,0.80039,0.79977,0.79977,72000000.0
2008-05-15 17:45:00,0.79964,0.79965,0.79878,0.7989,68800000.0
2008-05-15 17:50:00,0.79862,0.7996,0.79832,0.79936,64400000.0
2008-05-15 17:55:00,0.79942,0.79961,0.79927,0.79949,62800000.0
2008-05-15 18:00:00,0.79945,0.79982,0.79914,0.79974,68800000.0
2008-05-15 18:05:00,0.79937,0.79981,0.79928,0.79937,67200000.0
2008-05-15 18:10:00,0.79923,0.7999,0.79911,0.79974,57600000.0
2008-05-15 18:15:00,0.7996,0.79972,0.79947,0.79968,64000000.0
2008-05-15 18:20:00,0.79962,0.80003,0.7996,0.79975,65600000.0
2008-05-15 18:25:00,0.79978,0.801,0.79956,0.80099,75200000.0
2008-05-15 18:30:00,0.80113,0.80126,0.80015,0.80028,70200000.0
2008-05-15 18:35:00,0.80028,0.80203,0.80027,0.80143,69200000.0
2008-05-15 18:40:00,0.8016,0.80182,0.80064,0.80064,73600000.0
2008-05-15 18:45:00,0.80056,0.80103,0.80031,0.80066,64000000.0
2008-05-15 18:50:00,0.80081,0.80089,0.80044,0.80048,80400000.0
2008-05-15 18:55:00,0.80055,0.80087,0.80028,0.80082,67200000.0
2008-05-15 19:00:00,0.80084,0.80171,0.80084,0.80158,67200000.0
2008-05-15 19:05:00,0.80154,0.80202,0.8015,0.80169,73600000.0
2008-05-15 19:10:00,0.80151,0.8019,0.80151,0.80181,68400000.0
2008-05-15 19:15:00,0.80185,0.80188,0.80067,0.80144,57600000.0
2008-05-15 19:20:00,0.80146,0.80159,0.80133,0.80157,56000000.0
2008-05-15 19:25:00,0.80175,0.80194,0.8014,0.8014,69200000.0
2008-05-15 19:30:00,0.80128,0.80172,0.80105,0.80168,70400000.0
2008-05-15 19:35:00,0.80161,0.80179,0.80109,0.80125,65400000.0
2008-05-15 19:40:00,0.80122,0.80152,0.80076,0.80152,62400000.0
2008-05-15 19:45:00,0.80147,0.80179,0.80127,0.80179,64000000.0
2008-05-15 19:50:00,0.80167,0.80167,0.80089,0.80089,73800000.0
2008-05-15 19:55:00,0.80071,0.80171,0.80063,0.80155,68800000.0
2008-05-15 20:00:00,0.80151,0.80199,0.80128,0.80199,66600000.0
2008-05-15 20:05:00,0.80178,0.80268,0.80165,0.80268,62400000.0
2008-05-15 20:10:00,0.80274,0.80282,0.80244,0.80266,67600000.0
2008-05-15 20:15:00,0.80262,0.80302,0.80262,0.80282,67200000.0
2008-05-15 20:20:00,0.80246,0.80249,0.80189,0.80216,65600000.0
2008-05-15 20:25:00,0.80223,0.80226,0.80166,0.80175,64400000.0
2008-05-15 20:30:00,0.80183,0.8025,0.80095,0.8025,72400000.0
2008-05-15 20:35:00,0.80262,0.80303,0.80236,0.80292,60800000.0
2008-05-15 20:40:00,0.80296,0.80382,0.80292,0.80382,69800000.0
2008-05-15 20:45:00,0.80395,0.80426,0.80355,0.80426,68800000.0
2008-05-15 20:50:00,0.80434,0.80576,0.80433,0.80574,60800000.0
2008-05-15 20:55:00,0.80547,0.8068,0.80501,0.80677,59200000.0
2008-05-15 21:00:00,0.80673,0.80674,0.8056,0.80571,76000000.0
2008-05-15 21:05:00,0.80551,0.80581,0.80514,0.80523,69200000.0
2008-05-15 21:10:00,0.80539,0.8061,0.80492,0.80602,59200000.0
2008-05-15 21:15:00,0.80584,0.80639,0.80584,0.80639,68800000.0
2008-05-15 21:20:00,0.80633,0.80633,0.80545,0.80573,70400000.0
2008-05-15 21:25:00,0.80566,0.80578,0.80515,0.80549,69200000.0
2008-05-15 21:30:00,0.80546,0.80581,0.80463,0.80556,62800000.0
2008-05-15 21:35:00,0.80553,0.80585,0.80506,0.80514,71600000.0
2008-05-15 21:40:00,0.80578,0.80593,0.80574,0.8059,60800000.0
2008-05-15 21:45:00,0.80577,0.80577,0.80517,0.80562,65600000.0
2008-05-15 21:50:00,0.80585,0.80593,0.80541,0.80592,75200000.0
2008-05-15 21:55:00,0.80583,0.80618,0.80555,0.80607,54400000.0
2008-05-15 22:00:00,0.80594,0.80597,0.80571,0.80585,72000000.0
2008-05-15 22:05:00,0.80573,0.80587,0.80515,0.80531,65600000.0
2008-05-15 22:10:00,0.80548,0.80601,0.80468,0.80601,65600000.0
2008-05-15 22:15:00,0.80541,0.80612,0.80541,0.80549,51600000.0
2008-05-15 22:20:00,0.80551,0.80622,0.80551,0.80622,67200000.0
2008-05-15 22:25:00,0.80587,0.80649,0.80557,0.80598,69200000.0
2008-05-15 22:30:00,0.80624,0.80659,0.8062,0.80644,67200000.0
2008-05-15 22:35:00,0.80611,0.80692,0.80601,0.8068,64000000.0
2008-05-15 22:40:00,0.80674,0.80678,0.80614,0.80675,62800000.0
2008-05-15 22:45:00,0.80687,0.80687,0.80609,0.80668,69600000.0
2008-05-15 22:50:00,0.80623,0.80727,0.80621,0.80727,68800000.0
2008-05-15 22:55:00,0.80724,0.8075,0.80703,0.80719,60200000.0
2008-05-15 23:00:00,0.80711,0.80716,0.80676,0.80682,70400000.0
2008-05-15 23:05:00,0.80665,0.80711,0.80499,0.80499,57600000.0
2008-05-15 23:10:00,0.80504,0.80516,0.80452,0.80516,72000000.0
2008-05-15 23:15:00,0.80473,0.80519,0.80473,0.80517,52800000.0
2008-05-15 23:20:00,0.80514,0.80576,0.80511,0.80568,64400000.0
2008-05-15 23:25:00,0.80579,0.80587,0.80478,0.80509,62400000.0
2008-05-15 23:30:00,0.80492,0.80522,0.80474,0.805,66600000.0
2008-05-15 23:35:00,0.80489,0.80509,0.80483,0.80503,65600000.0
2008-05-15 23:40:00,0.80474,0.80504,0.8044,0.80485,57000000.0
2008-05-15 23:45:00,0.80487,0.80545,0.80424,0.80504,61200000.0
2008-05-15 23:50:00,0.80471,0.80525,0.80467,0.80525,57600000.0
2008-05-15 23:55:00,0.80486,0.80539,0.80478,0.80491,73800000.0
2008-05-16 00:00:00,0.80527,0.80527,0.80467,0.80487,62400000.0
2008-05-16 00:05:00,0.80478,0.80493,0.80457,0.80479,52800000.0
2008-05-16 00:10:00,0.80468,0.80483,0.80417,0.80471,64400000.0
2008-05-16 00:15:00,0.80471,0.80479,0.80441,0.8046,54800000.0
2008-05-16 00:20:00,0.80477,0.80547,0.80477,0.80509,67200000.0
2008-05-16 00:25:00,0.80535,0.80552,0.80479,0.80538,70800000.0
2008-05-16 00:30:00,0.80486,0.80533,0.80471,0.80515,55400000.0
2008-05-16 00:35:00,0.80522,0.80522,0.80435,0.80464,57000000.0
2008-05-16 00:40:00,0.80475,0.80517,0.80443,0.80467,66000000.0
2008-05-16 00:45:00,0.80491,0.80626,0.80467,0.80576,64000000.0
2008-05-16 00:50:00,0.80596,0.8064,0.80572,0.80572,58600000.0
2008-05-16 00:55:00,0.80576,0.80608,0.80547,0.80547,78400000.0
2008-05-16 01:00:00,0.80524,0.80582,0.8052,0.80574,64400000.0
2008-05-16 01:05:00,0.80576,0.8058,0.80536,0.80549,60200000.0
2008-05-16 01:10:00,0.80556,0.80573,0.80479,0.80573,73600000.0
2008-05-16 01:15:00,0.80573,0.80593,0.80565,0.80584,67000000.0
2008-05-16 01:20:00,0.80602,0.80648,0.80572,0.80631,61200000.0
2008-05-16 01:25:00,0.80629,0.80641,0.80591,0.80632,65600000.0
2008-05-16 01:30:00,0.80635,0.80648,0.80472,0.80612,56800000.0
2008-05-16 01:35:00,0.80605,0.80687,0.80581,0.80661,66000000.0
2008-05-16 01:40:00,0.80651,0.80672,0.80641,0.80658,62400000.0
2008-05-16 01:45:00,0.80658,0.80664,0.806,0.80608,66600000.0
2008-05-16 01:50:00,0.80586,0.80624,0.8057,0.8062,64000000.0
2008-05-16 01:55:00,0.80615,0.80625,0.8058,0.8058,69800000.0
2008-05-16 02:00:00,0.8057,0.80581,0.80543,0.80581,100200000.0
2008-05-16 02:05:00,0.80592,0.80592,0.80477,0.8056,59600000.0
2008-05-16 02:10:00,0.80575,0.80603,0.8056,0.80598,68800000.0
2008-05-16 02:15:00,0.80595,0.80598,0.80553,0.8056,66000000.0
2008-05-16 02:20:00,0.8051,0.80566,0.80446,0.80479,73600000.0
2008-05-16 02:25:00,0.80491,0.80493,0.80459,0.80476,62400000.0
2008-05-16 02:30:00,0.8048,0.80495,0.80433,0.80481,70800000.0
2008-05-16 02:35:00,0.80483,0.80484,0.80455,0.80456,62400000.0
2008-05-16 02:40:00,0.80454,0.80497,0.80454,0.80489,70400000.0
2008-05-16 02:45:00,0.8042,0.80495,0.8042,0.80478,61800000.0
2008-05-16 02:50:00,0.80502,0.80531,0.80491,0.80531,58400000.0
2008-05-16 02:55:00,0.80542,0.80597,0.80493,0.80589,69200000.0
2008-05-16 03:00:00,0.80503,0.80594,0.80485,0.80557,64000000.0
2008-05-16 03:05:00,0.80564,0.80578,0.80499,0.80499,58000000.0
2008-05-16 03:10:00,0.80492,0.80494,0.80461,0.80465,68800000.0
2008-05-16 03:15:00,0.80476,0.8048,0.80454,0.80471,71200000.0
2008-05-16 03:20:00,0.80471,0.80477,0.80453,0.80453,56000000.0
2008-05-16 03:25:00,0.80386,0.80447,0.80386,0.80405,82000000.0
2008-05-16 03:30:00,0.80447,0.80458,0.80394,0.80457,65800000.0
2008-05-16 03:35:00,0.80457,0.80481,0.80448,0.80481,48400000.0
2008-05-16 03:40:00,0.80461,0.80472,0.80422,0.80432,80400000.0
2008-05-16 03:45:00,0.80449,0.80454,0.8038,0.80427,63400000.0
2008-05-16 03:50:00,0.80421,0.80447,0.80415,0.80426,64400000.0
2008-05-16 03:55:00,0.80399,0.80471,0.80398,0.80431,69200000.0
2008-05-16 04:00:00,0.80421,0.80483,0.80347,0.80475,80400000.0
2008-05-16 04:05:00,0.80486,0.80564,0.80481,0.80529,68800000.0
2008-05-16 04:10:00,0.80523,0.80531,0.80496,0.80513,60800000.0
2008-05-16 04:15:00,0.80525,0.80569,0.80462,0.80548,65000000.0
2008-05-16 04:20:00,0.80537,0.80543,0.80489,0.80497,67600000.0
2008-05-16 04:25:00,0.80487,0.80516,0.80392,0.80474,84200000.0
2008-05-16 04:30:00,0.80495,0.80531,0.80493,0.80531,68800000.0
2008-05-16 04:35:00,0.8053,0.80588,0.80453,0.80584,56400000.0
2008-05-16 04:40:00,0.8058,0.8058,0.8054,0.80556,61800000.0
2008-05-16 04:45:00,0.8055,0.80576,0.80543,0.80562,55400000.0
2008-05-16 04:50:00,0.80558,0.8058,0.80492,0.80531,68800000.0
2008-05-16 04:55:00,0.80576,0.80585,0.80562,0.80573,86400000.0
2008-05-16 05:00:00,0.80581,0.80581,0.80498,0.80557,72000000.0
2008-05-16 05:05:00,0.8055,0.80563,0.80509,0.80551,63400000.0
2008-05-16 05:10:00,0.80545,0.80557,0.80505,0.80549,74000000.0
2008-05-16 05:15:00,0.80537,0.80561,0.80507,0.80507,65000000.0
2008-05-16 05:20:00,0.80522,0.80535,0.8046,0.80493,88200000.0
2008-05-16 05:25:00,0.80498,0.80517,0.80442,0.8046,85800000.0
2008-05-16 05:30:00,0.80475,0.805,0.8044,0.80455,84800000.0
2008-05-16 05:35:00,0.80468,0.80537,0.80455,0.80534,63400000.0
2008-05-16 05:40:00,0.80535,0.80538,0.80477,0.80481,58000000.0
2008-05-16 05:45:00,0.80509,0.80544,0.80481,0.80517,78000000.0
2008-05-16 05:50:00,0.80542,0.80567,0.80531,0.80543,103400000.0
2008-05-16 05:55:00,0.8053,0.80563,0.80515,0.80549,79800000.0
2008-05-16 06:00:00,0.80553,0.80574,0.8049,0.80529,106600000.0
2008-05-16 06:05:00,0.80552,0.80577,0.80523,0.8056,58000000.0
2008-05-16 06:10:00,0.80566,0.806,0.80557,0.8058,73600000.0
2008-05-16 06:15:00,0.80582,0.80593,0.80539,0.80563,65000000.0
2008-05-16 06:20:00,0.80561,0.80594,0.80524,0.80558,68800000.0
2008-05-16 06:25:00,0.80581,0.80684,0.80519,0.80671,72000000.0
2008-05-16 06:30:00,0.80677,0.80709,0.80666,0.80684,60800000.0
2008-05-16 06:35:00,0.80624,0.8068,0.80621,0.80666,62400000.0
2008-05-16 06:40:00,0.80667,0.80671,0.80613,0.80634,58000000.0
2008-05-16 06:45:00,0.80588,0.80639,0.80588,0.80625,73600000.0
2008-05-16 06:50:00,0.80607,0.80619,0.80506,0.80609,74000000.0
2008-05-16 06:55:00,0.80615,0.80615,0.80566,0.80597,49600000.0
2008-05-16 07:00:00,0.80546,0.80599,0.80522,0.80526,78200000.0
2008-05-16 07:05:00,0.80579,0.80579,0.80539,0.80556,64000000.0
2008-05-16 07:10:00,0.80559,0.80561,0.80532,0.80536,75600000.0
2008-05-16 07:15:00,0.80548,0.80555,0.80529,0.80534,67600000.0
2008-05-16 07:20:00,0.80529,0.80538,0.80454,0.80505,58600000.0
2008-05-16 07:25:00,0.80503,0.80526,0.80446,0.80459,56000000.0
2008-05-16 07:30:00,0.80496,0.80519,0.80467,0.8051,72800000.0
2008-05-16 07:35:00,0.80486,0.80541,0.80481,0.80531,78400000.0
2008-05-16 07:40:00,0.80517,0.80525,0.80485,0.80494,74000000.0
2008-05-16 07:45:00,0.80506,0.80533,0.80488,0.80488,86400000.0
2008-05-16 07:50:00,0.80485,0.80517,0.80482,0.80499,78400000.0
2008-05-16 07:55:00,0.80491,0.80503,0.80407,0.8048,73600000.0
2008-05-16 08:00:00,0.80474,0.80484,0.80433,0.8048,60800000.0
2008-05-16 08:05:00,0.80486,0.80486,0.80441,0.80456,75200000.0
2008-05-16 08:10:00,0.80456,0.80465,0.80402,0.80457,93400000.0
2008-05-16 08:15:00,0.80457,0.80478,0.80446,0.80467,92800000.0
2008-05-16 08:20:00,0.80442,0.80494,0.80422,0.80494,109200000.0
2008-05-16 08:25:00,0.80486,0.80495,0.80445,0.8048,86200000.0
2008-05-16 08:30:00,0.80458,0.80464,0.80434,0.80456,182400000.0
2008-05-16 08:35:00,0.80434,0.8044,0.80393,0.80422,117600000.0
2008-05-16 08:40:00,0.80447,0.80456,0.80399,0.80444,83200000.0
2008-05-16 08:45:00,0.80452,0.80516,0.80423,0.80488,122600000.0
2008-05-16 08:50:00,0.80458,0.80487,0.80434,0.80444,252800000.0
2008-05-16 08:55:00,0.80433,0.80471,0.80427,0.80449,133800000.0
2008-05-16 09:00:00,0.80468,0.80494,0.80417,0.80494,146000000.0
2008-05-16 09:05:00,0.80491,0.80527,0.80488,0.80514,145000000.0
2008-05-16 09:10:00,0.80509,0.80538,0.80437,0.80529,136400000.0
2008-05-16 09:15:00,0.80536,0.80542,0.80483,0.80502,178000000.0
2008-05-16 09:20:00,0.80497,0.80509,0.80477,0.80484,176400000.0
2008-05-16 09:25:00,0.80477,0.80526,0.80463,0.80465,208200000.0
2008-05-16 09:30:00,0.80473,0.80494,0.8044,0.80488,145600000.0
2008-05-16 09:35:00,0.8047,0.80545,0.80464,0.80545,232000000.0
2008-05-16 09:40:00,0.80538,0.80538,0.80491,0.8053,228000000.0
2008-05-16 09:45:00,0.80523,0.80627,0.80515,0.80579,130600000.0
2008-05-16 09:50:00,0.80583,0.80599,0.80468,0.80502,320400000.0
2008-05-16 09:55:00,0.80507,0.80507,0.8043,0.80463,235200000.0
2008-05-16 10:00:00,0.80458,0.80479,0.80441,0.80475,267000000.0
2008-05-16 10:05:00,0.80496,0.80694,0.80496,0.8067,261600000.0
2008-05-16 10:10:00,0.80671,0.80684,0.80573,0.80681,306800000.0
2008-05-16 10:15:00,0.80687,0.8075,0.80666,0.80688,228400000.0
2008-05-16 10:20:00,0.80679,0.80722,0.80651,0.8066,205000000.0
2008-05-16 10:25:00,0.80632,0.80702,0.80627,0.80702,371400000.0
2008-05-16 10:30:00,0.80703,0.80707,0.80649,0.80707,199400000.0
2008-05-16 10:35:00,0.80716,0.80722,0.80647,0.80665,123600000.0
2008-05-16 10:40:00,0.80659,0.8071,0.80643,0.80698,104800000.0
2008-05-16 10:45:00,0.8071,0.8073,0.80644,0.80653,145600000.0
2008-05-16 10:50:00,0.80649,0.80697,0.80625,0.80657,182400000.0
2008-05-16 10:55:00,0.80657,0.80726,0.80657,0.80692,232800000.0
2008-05-16 11:00:00,0.80697,0.807,0.80651,0.80691,196600000.0
2008-05-16 11:05:00,0.80676,0.8071,0.80663,0.80708,191800000.0
2008-05-16 11:10:00,0.80719,0.80719,0.80686,0.80704,316600000.0
2008-05-16 11:15:00,0.8071,0.80718,0.80679,0.80691,192800000.0
2008-05-16 11:20:00,0.80697,0.80697,0.80665,0.80676,281200000.0
2008-05-16 11:25:00,0.80685,0.80698,0.80666,0.80686,235200000.0
2008-05-16 11:30:00,0.80688,0.80704,0.80641,0.8068,171200000.0
2008-05-16 11:35:00,0.80685,0.80708,0.80677,0.80702,200800000.0
2008-05-16 11:40:00,0.80704,0.80709,0.80674,0.80696,173600000.0
2008-05-16 11:45:00,0.80704,0.80732,0.80667,0.80732,208000000.0
2008-05-16 11:50:00,0.80753,0.80814,0.80693,0.80802,200000000.0
2008-05-16 11:55:00,0.80798,0.80872,0.8079,0.80872,237600000.0
2008-05-16 12:00:00,0.80877,0.80916,0.80864,0.80876,144000000.0
2008-05-16 12:05:00,0.80868,0.80885,0.80783,0.80885,88800000.0
2008-05-16 12:10:00,0.80887,0.80897,0.80818,0.80845,124800000.0
2008-05-16 12:15:00,0.8085,0.80949,0.8085,0.80929,206400000.0
2008-05-16 12:20:00,0.80927,0.80947,0.80898,0.80927,198200000.0
2008-05-16 12:25:00,0.80946,0.80988,0.80795,0.80835,251200000.0
2008-05-16 12:30:00,0.80933,0.80933,0.80829,0.80829,193600000.0
2008-05-16 12:35:00,0.80837,0.8087,0.80827,0.80858,164600000.0
2008-05-16 12:40:00,0.80849,0.80873,0.80821,0.80829,92800000.0
2008-05-16 12:45:00,0.80886,0.80992,0.80886,0.80985,227800000.0
2008-05-16 12:50:00,0.80988,0.81057,0.80978,0.81041,155600000.0
2008-05-16 12:55:00,0.81033,0.81048,0.8102,0.8102,153400000.0
2008-05-16 13:00:00,0.81001,0.81002,0.80961,0.80973,101800000.0
2008-05-16 13:05:00,0.80973,0.81028,0.80973,0.81021,132000000.0
2008-05-16 13:10:00,0.8102,0.8102,0.80972,0.80981,152800000.0
2008-05-16 13:15:00,0.80998,0.80998,0.80887,0.80916,244800000.0
2008-05-16 13:20:00,0.80909,0.80909,0.80871,0.80902,182400000.0
2008-05-16 13:25:00,0.8089,0.8089,0.8082,0.80873,207400000.0
2008-05-16 13:30:00,0.80877,0.8088,0.80826,0.8088,107600000.0
2008-05-16 13:35:00,0.80894,0.80918,0.80867,0.80917,138000000.0
2008-05-16 13:40:00,0.80922,0.80922,0.8089,0.80906,186000000.0
2008-05-16 13:45:00,0.8092,0.81014,0.8092,0.81007,116000000.0
2008-05-16 13:50:00,0.81022,0.81049,0.80984,0.81049,150800000.0
2008-05-16 13:55:00,0.81063,0.81137,0.81063,0.81109,171200000.0
2008-05-16 14:00:00,0.811,0.81179,0.81077,0.81179,129600000.0
2008-05-16 14:05:00,0.81173,0.81203,0.81135,0.8118,157000000.0
2008-05-16 14:10:00,0.81166,0.81177,0.81111,0.81156,121600000.0
2008-05-16 14:15:00,0.81145,0.81186,0.8111,0.81179,139600000.0
2008-05-16 14:20:00,0.8117,0.81232,0.81166,0.81208,123600000.0
2008-05-16 14:25:00,0.81193,0.8123,0.81149,0.81149,103400000.0
2008-05-16 14:30:00,0.81231,0.81391,0.81231,0.81391,65600000.0
2008-05-16 14:35:00,0.81411,0.81415,0.81318,0.81318,75600000.0
2008-05-16 14:40:00,0.81294,0.81347,0.8129,0.81295,59600000.0
2008-05-16 14:45:00,0.81282,0.81314,0.81265,0.81287,58000000.0
2008-05-16 14:50:00,0.813,0.81337,0.81256,0.81283,67200000.0
2008-05-16 14:55:00,0.81297,0.81369,0.81271,0.81278,66600000.0
2008-05-16 15:00:00,0.81237,0.81275,0.81157,0.81232,62400000.0
2008-05-16 15:05:00,0.8123,0.81254,0.81139,0.81228,70800000.0
2008-05-16 15:10:00,0.81225,0.81233,0.81188,0.81229,62400000.0
2008-05-16 15:15:00,0.81226,0.81264,0.81206,0.81231,64000000.0
2008-05-16 15:20:00,0.81222,0.81236,0.81189,0.8122,73600000.0
2008-05-16 15:25:00,0.81236,0.81288,0.81201,0.81288,67200000.0
2008-05-16 15:30:00,0.81291,0.81291,0.81134,0.81142,60800000.0
2008-05-16 15:35:00,0.81151,0.81176,0.8113,0.81144,67200000.0
2008-05-16 15:40:00,0.81143,0.81143,0.81073,0.81088,67600000.0
2008-05-16 15:45:00,0.81088,0.81167,0.81082,0.81166,77200000.0
2008-05-16 15:50:00,0.81165,0.81207,0.81159,0.81159,69800000.0
2008-05-16 15:55:00,0.81107,0.81145,0.81047,0.81145,70400000.0
2008-05-16 16:00:00,0.81138,0.81153,0.80941,0.81093,67200000.0
2008-05-16 16:05:00,0.81118,0.81118,0.81003,0.81003,72000000.0
2008-05-16 16:10:00,0.80987,0.81029,0.80927,0.81016,68800000.0
2008-05-16 16:15:00,0.81033,0.81081,0.80959,0.81075,62200000.0
2008-05-16 16:20:00,0.81049,0.81123,0.80907,0.80914,68800000.0
2008-05-16 16:25:00,0.80927,0.81005,0.80927,0.80994,70400000.0
2008-05-16 16:30:00,0.81013,0.81019,0.80942,0.80942,61800000.0
2008-05-16 16:35:00,0.80925,0.80934,0.80781,0.80862,72400000.0
2008-05-16 16:40:00,0.80874,0.80876,0.80753,0.80765,70800000.0
2008-05-16 16:45:00,0.80769,0.80777,0.80683,0.80704,76800000.0
2008-05-16 16:50:00,0.80689,0.80689,0.80618,0.80622,58000000.0
2008-05-16 16:55:00,0.80613,0.80623,0.80557,0.80623,66000000.0
2008-05-16 17:00:00,0.80647,0.8068,0.8064,0.8064,67200000.0
2008-05-16 17:05:00,0.80649,0.80669,0.80597,0.80628,62400000.0
2008-05-16 17:10:00,0.80618,0.80618,0.80397,0.80397,65600000.0
2008-05-16 17:15:00,0.80422,0.8046,0.80369,0.80414,67200000.0
2008-05-16 17:20:00,0.80436,0.80477,0.80416,0.80457,67600000.0
2008-05-16 17:25:00,0.80458,0.80491,0.80429,0.80468,59200000.0
2008-05-16 17:30:00,0.80471,0.80555,0.80426,0.80555,66000000.0
2008-05-16 17:35:00,0.80547,0.80594,0.80516,0.80579,68800000.0
2008-05-16 17:40:00,0.80594,0.80731,0.80594,0.80642,72000000.0
2008-05-16 17:45:00,0.80666,0.8081,0.80665,0.8081,69200000.0
2008-05-16 17:50:00,0.8081,0.80866,0.80777,0.80829,64000000.0
2008-05-16 17:55:00,0.80835,0.80898,0.80764,0.80798,62400000.0
2008-05-16 18:00:00,0.80785,0.80785,0.80708,0.80733,68800000.0
2008-05-16 18:05:00,0.8073,0.80777,0.80693,0.80753,68000000.0
2008-05-16 18:10:00,0.80752,0.80774,0.80739,0.80752,57600000.0
2008-05-16 18:15:00,0.80695,0.80857,0.80695,0.80857,64000000.0
2008-05-16 18:20:00,0.8084,0.8085,0.80827,0.80841,65600000.0
2008-05-16 18:25:00,0.80837,0.80885,0.80722,0.80885,75600000.0
2008-05-16 18:30:00,0.80895,0.80895,0.80816,0.80838,70400000.0
2008-05-16 18:35:00,0.80814,0.80857,0.80782,0.80833,69600000.0
2008-05-16 18:40:00,0.80847,0.80867,0.80818,0.80844,73600000.0
2008-05-16 18:45:00,0.80834,0.80899,0.80805,0.80874,64400000.0
2008-05-16 18:50:00,0.80859,0.80937,0.80835,0.80924,79400000.0
2008-05-16 18:55:00,0.80957,0.80957,0.80858,0.80872,67000000.0
2008-05-16 19:00:00,0.80872,0.80878,0.80792,0.80812,67600000.0
2008-05-16 19:05:00,0.80843,0.80882,0.80842,0.80879,74800000.0
2008-05-16 19:10:00,0.80868,0.80886,0.80856,0.80856,66600000.0
2008-05-16 19:15:00,0.80861,0.80861,0.80722,0.80796,58000000.0
2008-05-16 19:20:00,0.80772,0.80843,0.80724,0.80826,56400000.0
2008-05-16 19:25:00,0.80816,0.80848,0.8081,0.8081,68800000.0
2008-05-16 19:30:00,0.8082,0.80828,0.80771,0.80815,70400000.0
2008-05-16 19:35:00,0.80808,0.80818,0.80771,0.80776,65600000.0
2008-05-16 19:40:00,0.80743,0.80786,0.80733,0.80756,61800000.0
2008-05-16 19:45:00,0.80762,0.80768,0.80701,0.80714,64400000.0
2008-05-16 19:50:00,0.80661,0.80762,0.8066,0.8075,74000000.0
2008-05-16 19:55:00,0.80756,0.80781,0.80738,0.80759,68800000.0
2008-05-16 20:00:00,0.80756,0.80759,0.80683,0.80747,67200000.0
2008-05-16 20:05:00,0.80736,0.80752,0.80708,0.80751,62400000.0
2008-05-16 20:10:00,0.80759,0.80851,0.80759,0.80851,67400000.0
2008-05-16 20:15:00,0.80853,0.80866,0.80815,0.80839,67200000.0
2008-05-16 20:20:00,0.80839,0.80855,0.80809,0.80837,65400000.0
2008-05-16 20:25:00,0.80814,0.80814,0.80752,0.80793,63400000.0
2008-05-16 20:30:00,0.80796,0.80796,0.80698,0.80769,72400000.0
2008-05-16 20:35:00,0.80775,0.80815,0.80761,0.80777,60800000.0
2008-05-16 20:40:00,0.80786,0.80833,0.80776,0.80807,69800000.0
2008-05-16 20:45:00,0.80813,0.80878,0.80794,0.80815,69200000.0
2008-05-16 20:50:00,0.80842,0.80872,0.80828,0.8084,60800000.0
2008-05-16 20:55:00,0.80841,0.80878,0.80828,0.80848,59200000.0
2008-05-16 21:00:00,0.80843,0.8087,0.80805,0.8087,75200000.0
2008-05-16 21:05:00,0.80878,0.80906,0.80835,0.80862,68800000.0
2008-05-16 21:10:00,0.80883,0.80883,0.80848,0.80848,51600000.0
2008-05-16 21:15:00,0.80853,0.80899,0.80836,0.80886,60800000.0
2008-05-16 21:20:00,0.80881,0.80884,0.80844,0.80861,70800000.0
2008-05-16 21:25:00,0.80856,0.80933,0.80821,0.80845,70800000.0
2008-05-16 21:30:00,0.80893,0.81005,0.80893,0.80978,49600000.0
2008-05-16 21:35:00,0.80971,0.81005,0.80951,0.80964,70400000.0
2008-05-16 21:40:00,0.809,0.80971,0.80899,0.80912,60800000.0
2008-05-16 21:45:00,0.80966,0.80971,0.80949,0.80949,65600000.0
2008-05-16 21:50:00,0.8095,0.80952,0.80888,0.80941,74000000.0
2008-05-16 21:55:00,0.80921,0.80937,0.80873,0.80903,67200000.0
2008-05-16 22:00:00,0.80906,0.80992,0.80904,0.80983,72000000.0
2008-05-16 22:05:00,0.80975,0.80994,0.80945,0.80954,64400000.0
2008-05-16 22:10:00,0.8095,0.80956,0.80934,0.80955,48000000.0
2008-05-16 22:15:00,0.80919,0.80958,0.80906,0.80944,53200000.0
2008-05-16 22:20:00,0.80931,0.80965,0.80931,0.80959,67600000.0
2008-05-16 22:25:00,0.80962,0.80972,0.80945,0.80967,69600000.0
2008-05-16 22:30:00,0.80966,0.80978,0.80931,0.80933,67200000.0
2008-05-16 22:35:00,0.80931,0.80936,0.80898,0.80924,64000000.0
2008-05-16 22:40:00,0.80931,0.80971,0.80917,0.80924,62400000.0
2008-05-16 22:45:00,0.80917,0.80957,0.80908,0.80946,64200000.0
2008-05-16 22:50:00,0.80943,0.80949,0.8084,0.80847,68800000.0
2008-05-16 22:55:00,0.80859,0.80995,0.80842,0.80979,60800000.0
2008-05-18 23:00:00,0.8093,0.80983,0.80925,0.80978,52800000.0
2008-05-18 23:05:00,0.80965,0.80979,0.80759,0.80849,42000000.0
2008-05-18 23:10:00,0.80854,0.80965,0.80844,0.80844,56000000.0
2008-05-18 23:15:00,0.80909,0.8096,0.80822,0.80925,38400000.0
2008-05-18 23:20:00,0.80843,0.80994,0.80843,0.80976,62400000.0
2008-05-18 23:25:00,0.80957,0.80975,0.80857,0.80864,46400000.0
2008-05-18 23:30:00,0.80867,0.80968,0.80865,0.80922,43200000.0
2008-05-18 23:35:00,0.80979,0.80979,0.80919,0.80965,40000000.0
2008-05-18 23:40:00,0.80956,0.80968,0.80919,0.80934,57600000.0
2008-05-18 23:45:00,0.8093,0.80976,0.80861,0.80928,48000000.0
2008-05-18 23:50:00,0.80888,0.80942,0.80872,0.8088,48000000.0
2008-05-18 23:55:00,0.80934,0.8094,0.8089,0.80938,60200000.0
2008-05-19 00:00:00,0.80956,0.80963,0.80888,0.80954,61800000.0
2008-05-19 00:05:00,0.80901,0.80944,0.8084,0.80897,65600000.0
2008-05-19 00:10:00,0.80882,0.80893,0.80805,0.8085,52800000.0
2008-05-19 00:15:00,0.8087,0.80875,0.80841,0.80875,44200000.0
2008-05-19 00:20:00,0.80895,0.80932,0.80851,0.80876,66600000.0
2008-05-19 00:25:00,0.80929,0.80935,0.80858,0.80878,70800000.0
2008-05-19 00:30:00,0.80881,0.80937,0.80877,0.80883,56000000.0
2008-05-19 00:35:00,0.80858,0.80895,0.80802,0.80802,57600000.0
2008-05-19 00:40:00,0.80802,0.80887,0.80802,0.80883,65600000.0
2008-05-19 00:45:00,0.80877,0.80887,0.80848,0.80854,64400000.0
2008-05-19 00:50:00,0.80849,0.80867,0.80827,0.80845,60800000.0
2008-05-19 00:55:00,0.8086,0.80889,0.8083,0.80889,78400000.0
2008-05-19 01:00:00,0.80897,0.80919,0.80876,0.80882,66000000.0
2008-05-19 01:05:00,0.80867,0.80933,0.80834,0.80921,60800000.0
2008-05-19 01:10:00,0.80922,0.80944,0.80797,0.80944,73600000.0
2008-05-19 01:15:00,0.80934,0.80947,0.80839,0.80913,67200000.0
2008-05-19 01:20:00,0.80887,0.80928,0.80876,0.80928,60800000.0
2008-05-19 01:25:00,0.80925,0.80925,0.80885,0.80922,66000000.0
2008-05-19 01:30:00,0.8088,0.80918,0.80795,0.80887,44800000.0
2008-05-19 01:35:00,0.80908,0.80915,0.80813,0.80907,54800000.0
2008-05-19 01:40:00,0.80902,0.80903,0.80844,0.80902,62400000.0
2008-05-19 01:45:00,0.80856,0.80901,0.80825,0.80896,54800000.0
2008-05-19 01:50:00,0.80887,0.80902,0.80875,0.80896,48000000.0
2008-05-19 01:55:00,0.80901,0.80911,0.80844,0.80849,58600000.0
2008-05-19 02:00:00,0.80847,0.80847,0.80811,0.80811,69800000.0
2008-05-19 02:05:00,0.80792,0.80824,0.8075,0.8082,59600000.0
2008-05-19 02:10:00,0.8083,0.80862,0.80828,0.80862,67200000.0
2008-05-19 02:15:00,0.8079,0.80884,0.80782,0.80871,62400000.0
2008-05-19 02:20:00,0.80863,0.80879,0.80821,0.80843,66000000.0
2008-05-19 02:25:00,0.80821,0.80834,0.80729,0.80774,43200000.0
2008-05-19 02:30:00,0.80785,0.80843,0.80785,0.80843,65600000.0
2008-05-19 02:35:00,0.80854,0.80865,0.80794,0.80807,57600000.0
2008-05-19 02:40:00,0.80758,0.80827,0.80754,0.80816,67200000.0
2008-05-19 02:45:00,0.80826,0.80853,0.80756,0.80853,73600000.0
2008-05-19 02:50:00,0.80839,0.80855,0.8082,0.8082,60800000.0
2008-05-19 02:55:00,0.80823,0.80841,0.80764,0.80817,64000000.0
2008-05-19 03:00:00,0.80812,0.80812,0.80684,0.80756,78400000.0
2008-05-19 03:05:00,0.80689,0.80772,0.80668,0.80739,56000000.0
2008-05-19 03:10:00,0.80744,0.80771,0.80718,0.8075,64000000.0
2008-05-19 03:15:00,0.80753,0.80785,0.80692,0.80721,65600000.0
2008-05-19 03:20:00,0.80777,0.80796,0.80712,0.80742,57600000.0
2008-05-19 03:25:00,0.80735,0.80755,0.8065,0.8074,56000000.0
2008-05-19 03:30:00,0.80744,0.80789,0.80673,0.80775,70200000.0
2008-05-19 03:35:00,0.80756,0.80786,0.80754,0.80777,67200000.0
2008-05-19 03:40:00,0.80769,0.80776,0.80755,0.80771,51200000.0
2008-05-19 03:45:00,0.80763,0.80819,0.80751,0.80798,64400000.0
2008-05-19 03:50:00,0.80805,0.80841,0.80759,0.80813,65600000.0
2008-05-19 03:55:00,0.80829,0.80831,0.8071,0.80824,62200000.0
2008-05-19 04:00:00,0.80822,0.8083,0.80795,0.80809,73000000.0
2008-05-19 04:05:00,0.80817,0.80831,0.80797,0.80825,57600000.0
2008-05-19 04:10:00,0.80813,0.80829,0.80697,0.80792,61200000.0
2008-05-19 04:15:00,0.80828,0.80834,0.80745,0.80816,68800000.0
2008-05-19 04:20:00,0.80833,0.80833,0.8074,0.8082,65600000.0
2008-05-19 04:25:00,0.80826,0.80856,0.80753,0.80805,66600000.0
2008-05-19 04:30:00,0.8082,0.8082,0.8079,0.80804,62800000.0
2008-05-19 04:35:00,0.80762,0.8077,0.80707,0.80712,60800000.0
2008-05-19 04:40:00,0.8077,0.8082,0.80721,0.8082,65600000.0
2008-05-19 04:45:00,0.80819,0.80835,0.80806,0.80835,72400000.0
2008-05-19 04:50:00,0.80834,0.80872,0.80757,0.80838,57600000.0
2008-05-19 04:55:00,0.80856,0.80858,0.80783,0.80813,70400000.0
2008-05-19 05:00:00,0.80777,0.80848,0.80777,0.80845,60800000.0
2008-05-19 05:05:00,0.80807,0.80861,0.808,0.80817,68600000.0
2008-05-19 05:10:00,0.80819,0.80834,0.80722,0.80758,49600000.0
2008-05-19 05:15:00,0.80814,0.80819,0.80789,0.80795,62400000.0
2008-05-19 05:20:00,0.80786,0.80837,0.80753,0.80837,64400000.0
2008-05-19 05:25:00,0.80834,0.8084,0.80799,0.808,67000000.0
2008-05-19 05:30:00,0.80735,0.80805,0.80735,0.808,68800000.0
2008-05-19 05:35:00,0.80803,0.80818,0.80761,0.80767,67600000.0
2008-05-19 05:40:00,0.80789,0.80795,0.80731,0.80777,48000000.0
2008-05-19 05:45:00,0.80805,0.8083,0.80717,0.8083,65600000.0
2008-05-19 05:50:00,0.8083,0.8083,0.80794,0.80804,65000000.0
2008-05-19 05:55:00,0.80828,0.80851,0.8082,0.80839,72400000.0
2008-05-19 06:00:00,0.80836,0.80889,0.80836,0.80876,67600000.0
2008-05-19 06:05:00,0.80877,0.80888,0.80796,0.80888,75200000.0
2008-05-19 06:10:00,0.80888,0.80906,0.80839,0.80888,65600000.0
2008-05-19 06:15:00,0.80877,0.8088,0.80807,0.80861,60800000.0
2008-05-19 06:20:00,0.80873,0.80888,0.80807,0.80888,70800000.0
2008-05-19 06:25:00,0.80888,0.80888,0.80791,0.80839,62400000.0
2008-05-19 06:30:00,0.80884,0.80887,0.80823,0.80869,70400000.0
2008-05-19 06:35:00,0.8087,0.80885,0.80849,0.80877,70400000.0
2008-05-19 06:40:00,0.80888,0.80889,0.80782,0.80844,57000000.0
2008-05-19 06:45:00,0.80865,0.80913,0.80823,0.80868,50800000.0
2008-05-19 06:50:00,0.80902,0.80908,0.80835,0.80865,68600000.0
2008-05-19 06:55:00,0.80879,0.80895,0.80821,0.80881,75000000.0
2008-05-19 07:00:00,0.80811,0.80895,0.80811,0.80832,59200000.0
2008-05-19 07:05:00,0.80826,0.80908,0.80825,0.80897,60800000.0
2008-05-19 07:10:00,0.80899,0.80901,0.80834,0.80864,69200000.0
2008-05-19 07:15:00,0.80865,0.80869,0.80817,0.80847,70400000.0
2008-05-19 07:20:00,0.80851,0.80868,0.80833,0.80859,60800000.0
2008-05-19 07:25:00,0.80861,0.80868,0.80727,0.80822,72000000.0
2008-05-19 07:30:00,0.80824,0.80875,0.80824,0.80868,64000000.0
2008-05-19 07:35:00,0.80869,0.80891,0.80855,0.8087,66000000.0
2008-05-19 07:40:00,0.80876,0.80978,0.80858,0.8095,67200000.0
2008-05-19 07:45:00,0.80941,0.80941,0.8086,0.80888,67200000.0
2008-05-19 07:50:00,0.80884,0.80919,0.80857,0.80902,63200000.0
2008-05-19 07:55:00,0.80911,0.80925,0.80878,0.80884,67200000.0
2008-05-19 08:00:00,0.80887,0.80896,0.8083,0.80889,68800000.0
2008-05-19 08:05:00,0.80876,0.80934,0.8085,0.80928,73600000.0
2008-05-19 08:10:00,0.80928,0.80929,0.80871,0.80891,64000000.0
2008-05-19 08:15:00,0.80874,0.80874,0.8078,0.80807,62400000.0
2008-05-19 08:20:00,0.80837,0.80837,0.80735,0.8076,66000000.0
2008-05-19 08:25:00,0.80751,0.80803,0.80721,0.8079,70400000.0
2008-05-19 08:30:00,0.80775,0.80812,0.80765,0.808,69600000.0
2008-05-19 08:35:00,0.80811,0.80826,0.8079,0.80819,56200000.0
2008-05-19 08:40:00,0.80837,0.8086,0.80754,0.80841,57400000.0
2008-05-19 08:45:00,0.80842,0.80901,0.80842,0.80883,67600000.0
2008-05-19 08:50:00,0.80906,0.80968,0.80879,0.80968,73600000.0
2008-05-19 08:55:00,0.80991,0.80998,0.80948,0.80967,66600000.0
2008-05-19 09:00:00,0.80974,0.81015,0.80963,0.81001,67200000.0
2008-05-19 09:05:00,0.81008,0.81044,0.80966,0.81037,80800000.0
2008-05-19 09:10:00,0.81004,0.81074,0.80994,0.81057,64400000.0
2008-05-19 09:15:00,0.81063,0.81064,0.80981,0.80986,73600000.0
2008-05-19 09:20:00,0.80975,0.81009,0.80949,0.81003,69200000.0
2008-05-19 09:25:00,0.81017,0.81103,0.81009,0.81103,69800000.0
2008-05-19 09:30:00,0.81103,0.81133,0.81011,0.81067,75200000.0
2008-05-19 09:35:00,0.81064,0.81064,0.81009,0.8102,65600000.0
2008-05-19 09:40:00,0.81023,0.81028,0.8092,0.8092,63400000.0
2008-05-19 09:45:00,0.80903,0.80918,0.80836,0.80865,57600000.0
2008-05-19 09:50:00,0.80882,0.80917,0.80865,0.80865,67200000.0
2008-05-19 09:55:00,0.80861,0.80863,0.80777,0.80797,69600000.0
2008-05-19 10:00:00,0.80767,0.80828,0.80767,0.80812,62800000.0
2008-05-19 10:05:00,0.80799,0.80848,0.80792,0.8083,64000000.0
2008-05-19 10:10:00,0.80828,0.80865,0.80776,0.80776,69200000.0
2008-05-19 10:15:00,0.80754,0.80841,0.80713,0.80841,72000000.0
2008-05-19 10:20:00,0.80841,0.80848,0.80787,0.8081,68800000.0
2008-05-19 10:25:00,0.80812,0.80828,0.80764,0.80768,65600000.0
2008-05-19 10:30:00,0.80755,0.80781,0.80705,0.80717,59200000.0
2008-05-19 10:35:00,0.80739,0.80799,0.80734,0.80799,67200000.0
2008-05-19 10:40:00,0.80803,0.80844,0.80796,0.80835,67600000.0
2008-05-19 10:45:00,0.80843,0.80856,0.80825,0.80825,65600000.0
2008-05-19 10:50:00,0.80802,0.80802,0.80768,0.80785,62800000.0
2008-05-19 10:55:00,0.80796,0.80818,0.80734,0.80734,67600000.0
2008-05-19 11:00:00,0.80731,0.80816,0.80729,0.80816,64400000.0
2008-05-19 11:05:00,0.80814,0.80814,0.80769,0.80789,58000000.0
2008-05-19 11:10:00,0.80799,0.80831,0.80747,0.80765,76200000.0
2008-05-19 11:15:00,0.80806,0.80833,0.80765,0.80833,70400000.0
2008-05-19 11:20:00,0.80831,0.80861,0.80772,0.80861,72000000.0
2008-05-19 11:25:00,0.80878,0.80908,0.80869,0.80897,62400000.0
2008-05-19 11:30:00,0.80894,0.80903,0.8086,0.80903,70800000.0
2008-05-19 11:35:00,0.8089,0.80909,0.80868,0.80868,68200000.0
2008-05-19 11:40:00,0.80886,0.80886,0.80776,0.8088,62400000.0
2008-05-19 11:45:00,0.80826,0.80886,0.80826,0.80866,68800000.0
2008-05-19 11:50:00,0.80887,0.80917,0.80869,0.80917,72000000.0
2008-05-19 11:55:00,0.80904,0.80968,0.80859,0.80968,67400000.0
2008-05-19 12:00:00,0.8096,0.8098,0.80933,0.80949,70400000.0
2008-05-19 12:05:00,0.80942,0.80957,0.80926,0.80939,70800000.0
2008-05-19 12:10:00,0.80946,0.80956,0.80928,0.80947,78800000.0
2008-05-19 12:15:00,0.80931,0.80971,0.80926,0.80945,67200000.0
2008-05-19 12:20:00,0.80969,0.80969,0.80894,0.80912,68000000.0
2008-05-19 12:25:00,0.80906,0.80916,0.80872,0.8089,60200000.0
2008-05-19 12:30:00,0.8087,0.80917,0.80853,0.80901,67200000.0
2008-05-19 12:35:00,0.80903,0.80908,0.80877,0.80908,74000000.0
2008-05-19 12:40:00,0.80934,0.80937,0.80887,0.80909,64000000.0
2008-05-19 12:45:00,0.80919,0.80963,0.80913,0.80941,62800000.0
2008-05-19 12:50:00,0.80945,0.80947,0.80859,0.80943,72400000.0
2008-05-19 12:55:00,0.80918,0.80987,0.80869,0.80985,62400000.0
2008-05-19 13:00:00,0.80978,0.8098,0.80925,0.80972,67200000.0
2008-05-19 13:05:00,0.80963,0.80965,0.80902,0.80961,67200000.0
2008-05-19 13:10:00,0.80963,0.80974,0.80924,0.80926,57600000.0
2008-05-19 13:15:00,0.80925,0.80964,0.80899,0.80958,60800000.0
2008-05-19 13:20:00,0.80958,0.8096,0.80907,0.80909,75600000.0
2008-05-19 13:25:00,0.80913,0.80918,0.80854,0.80881,66000000.0
2008-05-19 13:30:00,0.80883,0.8093,0.80876,0.80923,103800000.0
2008-05-19 13:35:00,0.80929,0.80998,0.8092,0.80998,125000000.0
2008-05-19 13:40:00,0.81017,0.81129,0.81017,0.81128,141200000.0
2008-05-19 13:45:00,0.81139,0.81142,0.811,0.81123,122000000.0
2008-05-19 13:50:00,0.81125,0.8122,0.81125,0.81212,157000000.0
2008-05-19 13:55:00,0.81215,0.81218,0.81121,0.8116,130000000.0
2008-05-19 14:00:00,0.81148,0.81198,0.81141,0.8117,170600000.0
2008-05-19 14:05:00,0.8116,0.81221,0.81149,0.81215,150800000.0
2008-05-19 14:10:00,0.81214,0.81285,0.81214,0.81263,115000000.0
2008-05-19 14:15:00,0.81234,0.81258,0.81226,0.81226,185600000.0
2008-05-19 14:20:00,0.81227,0.81239,0.812,0.81235,137600000.0
2008-05-19 14:25:00,0.8123,0.81241,0.81168,0.81187,107600000.0
2008-05-19 14:30:00,0.81178,0.81205,0.81159,0.81159,208800000.0
2008-05-19 14:35:00,0.81151,0.81151,0.81035,0.81057,181600000.0
2008-05-19 14:40:00,0.81047,0.8105,0.80998,0.81026,243800000.0
2008-05-19 14:45:00,0.81037,0.81085,0.81036,0.81036,151400000.0
2008-05-19 14:50:00,0.81037,0.81038,0.80954,0.80964,132800000.0
2008-05-19 14:55:00,0.81034,0.81035,0.80922,0.81019,102400000.0
2008-05-19 15:00:00,0.81016,0.81017,0.80982,0.81004,150600000.0
2008-05-19 15:05:00,0.81022,0.81022,0.80982,0.81009,156000000.0
2008-05-19 15:10:00,0.80995,0.81046,0.80983,0.81046,227600000.0
2008-05-19 15:15:00,0.81056,0.81075,0.81032,0.81035,93200000.0
2008-05-19 15:20:00,0.81035,0.81038,0.80996,0.81013,165000000.0
2008-05-19 15:25:00,0.81018,0.81041,0.80941,0.81041,194400000.0
2008-05-19 15:30:00,0.80958,0.81065,0.80951,0.81052,251600000.0
2008-05-19 15:35:00,0.81064,0.81145,0.81061,0.81073,198200000.0
2008-05-19 15:40:00,0.81038,0.81141,0.81002,0.81129,206600000.0
2008-05-19 15:45:00,0.81131,0.81265,0.81131,0.81252,124200000.0
2008-05-19 15:50:00,0.81238,0.81264,0.81192,0.81193,89600000.0
2008-05-19 15:55:00,0.81209,0.81246,0.81132,0.81162,144200000.0
2008-05-19 16:00:00,0.8119,0.81239,0.81177,0.81229,237200000.0
2008-05-19 16:05:00,0.81238,0.81361,0.81238,0.81361,199600000.0
2008-05-19 16:10:00,0.81348,0.8139,0.81317,0.81386,208000000.0
2008-05-19 16:15:00,0.81386,0.81429,0.81353,0.81366,172800000.0
2008-05-19 16:20:00,0.81372,0.81372,0.8132,0.81372,200800000.0
2008-05-19 16:25:00,0.81388,0.81461,0.81379,0.81446,171600000.0
2008-05-19 16:30:00,0.81462,0.81487,0.8145,0.8147,236000000.0
2008-05-19 16:35:00,0.81464,0.81503,0.81464,0.81475,280400000.0
2008-05-19 16:40:00,0.81486,0.81489,0.81441,0.81446,193000000.0
2008-05-19 16:45:00,0.81446,0.81467,0.81429,0.8146,317000000.0
2008-05-19 16:50:00,0.81449,0.81489,0.81431,0.81431,191800000.0
2008-05-19 16:55:00,0.81421,0.81481,0.81407,0.81481,197200000.0
2008-05-19 17:00:00,0.81474,0.81505,0.81442,0.81469,231400000.0
2008-05-19 17:05:00,0.81494,0.81563,0.81494,0.8151,183200000.0
2008-05-19 17:10:00,0.81522,0.81577,0.81516,0.81563,146400000.0
2008-05-19 17:15:00,0.81569,0.81635,0.8156,0.81629,104400000.0
2008-05-19 17:20:00,0.81621,0.81638,0.81531,0.8155,123200000.0
2008-05-19 17:25:00,0.81556,0.81623,0.81543,0.81623,200800000.0
2008-05-19 17:30:00,0.81599,0.81607,0.81547,0.81562,371000000.0
2008-05-19 17:35:00,0.81527,0.81569,0.81519,0.81557,203600000.0
2008-05-19 17:40:00,0.8156,0.81567,0.81524,0.81547,226400000.0
2008-05-19 17:45:00,0.81547,0.81555,0.81435,0.81543,303400000.0
2008-05-19 17:50:00,0.81541,0.81585,0.81522,0.81533,261200000.0
2008-05-19 17:55:00,0.81506,0.81519,0.81459,0.81459,267400000.0
2008-05-19 18:00:00,0.81451,0.81464,0.81426,0.81445,234000000.0
2008-05-19 18:05:00,0.81457,0.81487,0.81446,0.81485,320600000.0
2008-05-19 18:10:00,0.81486,0.81525,0.81466,0.81466,131200000.0
2008-05-19 18:15:00,0.81465,0.81541,0.81465,0.8148,227800000.0
2008-05-19 18:20:00,0.81477,0.8149,0.81387,0.81397,232200000.0
2008-05-19 18:25:00,0.81454,0.81471,0.81429,0.81459,145000000.0
2008-05-19 18:30:00,0.81465,0.81528,0.81465,0.81528,208400000.0
2008-05-19 18:35:00,0.81529,0.81544,0.81497,0.81497,175800000.0
2008-05-19 18:40:00,0.81499,0.81561,0.81491,0.81552,177600000.0
2008-05-19 18:45:00,0.81559,0.81569,0.81464,0.81493,135800000.0
2008-05-19 18:50:00,0.81489,0.81504,0.81462,0.81462,144800000.0
2008-05-19 18:55:00,0.81453,0.81475,0.81401,0.81461,145000000.0
2008-05-19 19:00:00,0.81477,0.81568,0.81477,0.81563,134800000.0
2008-05-19 19:05:00,0.81569,0.81587,0.81484,0.81561,254000000.0
2008-05-19 19:10:00,0.81568,0.81585,0.81521,0.81551,123200000.0
2008-05-19 19:15:00,0.81455,0.81565,0.81455,0.81557,83600000.0
2008-05-19 19:20:00,0.81546,0.81555,0.81481,0.81524,116200000.0
2008-05-19 19:25:00,0.81527,0.81563,0.81502,0.81541,183000000.0
2008-05-19 19:30:00,0.81559,0.81574,0.81516,0.8154,85800000.0
2008-05-19 19:35:00,0.815,0.8153,0.81492,0.81508,109000000.0
2008-05-19 19:40:00,0.81505,0.81516,0.81498,0.81516,92200000.0
2008-05-19 19:45:00,0.81525,0.81534,0.81504,0.81519,81400000.0
2008-05-19 19:50:00,0.81493,0.81501,0.81399,0.81449,75200000.0
2008-05-19 19:55:00,0.81446,0.81472,0.81418,0.81418,60800000.0
2008-05-19 20:00:00,0.81415,0.81426,0.81325,0.8141,73600000.0
2008-05-19 20:05:00,0.81409,0.81462,0.81394,0.81454,77800000.0
2008-05-19 20:10:00,0.81446,0.81448,0.81364,0.81397,86400000.0
2008-05-19 20:15:00,0.81395,0.81396,0.81342,0.81348,74000000.0
2008-05-19 20:20:00,0.81349,0.8137,0.81336,0.81357,78400000.0
2008-05-19 20:25:00,0.81353,0.81354,0.81274,0.8129,72000000.0
2008-05-19 20:30:00,0.81286,0.81331,0.81282,0.81293,48000000.0
2008-05-19 20:35:00,0.81288,0.81312,0.81227,0.81291,59200000.0
2008-05-19 20:40:00,0.81273,0.81321,0.81267,0.81318,67200000.0
2008-05-19 20:45:00,0.81306,0.81311,0.81289,0.81292,68800000.0
2008-05-19 20:50:00,0.8128,0.81339,0.81227,0.81334,64000000.0
2008-05-19 20:55:00,0.81334,0.81334,0.81205,0.81252,78400000.0
2008-05-19 21:00:00,0.81241,0.81275,0.81235,0.81256,43200000.0
2008-05-19 21:05:00,0.81241,0.8126,0.81151,0.8124,74000000.0
2008-05-19 21:10:00,0.81239,0.81254,0.81178,0.81248,64000000.0
2008-05-19 21:15:00,0.81252,0.8126,0.81233,0.81243,57600000.0
2008-05-19 21:20:00,0.81265,0.813,0.81258,0.81287,62400000.0
2008-05-19 21:25:00,0.8128,0.81281,0.81229,0.81246,60800000.0
2008-05-19 21:30:00,0.8124,0.81253,0.81177,0.81186,72000000.0
2008-05-19 21:35:00,0.81164,0.81194,0.81136,0.81164,68800000.0
2008-05-19 21:40:00,0.81152,0.81177,0.81152,0.81166,65600000.0
2008-05-19 21:45:00,0.81168,0.81179,0.81114,0.81149,72800000.0
2008-05-19 21:50:00,0.81159,0.81183,0.81101,0.81181,58000000.0
2008-05-19 21:55:00,0.812,0.81218,0.81188,0.81213,120400000.0
2008-05-19 22:00:00,0.81206,0.81227,0.81153,0.81227,78000000.0
2008-05-19 22:05:00,0.81237,0.81254,0.81175,0.81232,104000000.0
2008-05-19 22:10:00,0.81243,0.81258,0.8123,0.81241,75600000.0
2008-05-19 22:15:00,0.81228,0.81268,0.81193,0.81264,53600000.0
2008-05-19 22:20:00,0.81267,0.81271,0.8125,0.8126,64000000.0
2008-05-19 22:25:00,0.81271,0.81281,0.81191,0.81238,84800000.0
2008-05-19 22:30:00,0.81205,0.81282,0.81205,0.81231,86400000.0
2008-05-19 22:35:00,0.81222,0.81232,0.81192,0.81203,87200000.0
2008-05-19 22:40:00,0.81188,0.81218,0.8116,0.81193,65600000.0
2008-05-19 22:45:00,0.81214,0.81229,0.81195,0.8122,72000000.0
2008-05-19 22:50:00,0.81234,0.81279,0.81221,0.81278,59200000.0
2008-05-19 22:55:00,0.81292,0.81312,0.8127,0.81278,72800000.0
2008-05-19 23:00:00,0.81249,0.81255,0.81197,0.81222,86400000.0
2008-05-19 23:05:00,0.81217,0.81236,0.81193,0.81207,68800000.0
2008-05-19 23:10:00,0.81214,0.81303,0.81214,0.81298,55800000.0
2008-05-19 23:15:00,0.81299,0.81329,0.81261,0.81261,57600000.0
2008-05-19 23:20:00,0.81242,0.81299,0.81199,0.81269,56400000.0
2008-05-19 23:25:00,0.81277,0.81277,0.81231,0.81265,68800000.0
2008-05-19 23:30:00,0.81255,0.81262,0.81144,0.81225,85200000.0
2008-05-19 23:35:00,0.81224,0.81237,0.81147,0.81216,68800000.0
2008-05-19 23:40:00,0.81246,0.81246,0.81169,0.81234,59200000.0
2008-05-19 23:45:00,0.81236,0.81247,0.81226,0.81229,51600000.0
2008-05-19 23:50:00,0.81218,0.81245,0.81196,0.81228,69200000.0
2008-05-19 23:55:00,0.81231,0.81264,0.81123,0.81182,79400000.0
2008-05-20 00:00:00,0.81242,0.81247,0.81133,0.81133,70400000.0
2008-05-20 00:05:00,0.81162,0.81195,0.8111,0.81131,64800000.0
2008-05-20 00:10:00,0.81165,0.81207,0.81162,0.81207,64000000.0
2008-05-20 00:15:00,0.81145,0.81203,0.81145,0.81166,64000000.0
2008-05-20 00:20:00,0.8122,0.81225,0.8117,0.8122,44200000.0
2008-05-20 00:25:00,0.81188,0.81257,0.81163,0.81202,65600000.0
2008-05-20 00:30:00,0.8124,0.81269,0.81195,0.81235,81600000.0
2008-05-20 00:35:00,0.81232,0.81242,0.81173,0.81242,56000000.0
2008-05-20 00:40:00,0.81225,0.81252,0.81199,0.81239,70800000.0
2008-05-20 00:45:00,0.8123,0.81258,0.81189,0.81216,68800000.0
2008-05-20 00:50:00,0.81233,0.81252,0.81179,0.81252,58000000.0
2008-05-20 00:55:00,0.81246,0.8126,0.81174,0.81237,64400000.0
2008-05-20 01:00:00,0.81256,0.81279,0.81202,0.8125,68800000.0
2008-05-20 01:05:00,0.81248,0.81261,0.8122,0.81247,54400000.0
2008-05-20 01:10:00,0.81241,0.81261,0.81199,0.81256,62400000.0
2008-05-20 01:15:00,0.81256,0.81285,0.81252,0.81264,70800000.0
2008-05-20 01:20:00,0.81265,0.81273,0.81242,0.81264,62400000.0
2008-05-20 01:25:00,0.81269,0.81269,0.81182,0.81202,65000000.0
2008-05-20 01:30:00,0.81252,0.81257,0.8119,0.812,51200000.0
2008-05-20 01:35:00,0.8125,0.81269,0.81158,0.81258,73600000.0
2008-05-20 01:40:00,0.81256,0.81293,0.81223,0.81293,52800000.0
2008-05-20 01:45:00,0.81318,0.81334,0.81246,0.81304,69200000.0
2008-05-20 01:50:00,0.8132,0.81332,0.81232,0.8133,58600000.0
2008-05-20 01:55:00,0.81325,0.81337,0.81305,0.81337,100800000.0
2008-05-20 02:00:00,0.81267,0.81334,0.81267,0.81307,70800000.0
2008-05-20 02:05:00,0.81317,0.81317,0.81214,0.81223,60000000.0
2008-05-20 02:10:00,0.81269,0.81303,0.81204,0.81303,67200000.0
2008-05-20 02:15:00,0.81303,0.81341,0.81286,0.81334,63200000.0
2008-05-20 02:20:00,0.81319,0.81344,0.81303,0.81312,65400000.0
2008-05-20 02:25:00,0.81314,0.81316,0.81217,0.81258,58400000.0
2008-05-20 02:30:00,0.81291,0.81291,0.81243,0.81258,55400000.0
2008-05-20 02:35:00,0.81257,0.81265,0.81236,0.81248,58600000.0
2008-05-20 02:40:00,0.81242,0.81242,0.81177,0.81192,67200000.0
2008-05-20 02:45:00,0.81218,0.81223,0.81145,0.81213,74000000.0
2008-05-20 02:50:00,0.812,0.81223,0.81176,0.81203,60800000.0
2008-05-20 02:55:00,0.81194,0.81213,0.81193,0.81202,64400000.0
2008-05-20 03:00:00,0.81197,0.81197,0.81143,0.81174,78400000.0
2008-05-20 03:05:00,0.81169,0.81177,0.81104,0.81146,58000000.0
2008-05-20 03:10:00,0.81145,0.81145,0.81078,0.81104,64000000.0
2008-05-20 03:15:00,0.81105,0.81143,0.81066,0.81122,66000000.0
2008-05-20 03:20:00,0.8113,0.81141,0.81064,0.81106,57000000.0
2008-05-20 03:25:00,0.8113,0.81203,0.81103,0.81184,56400000.0
2008-05-20 03:30:00,0.81178,0.8127,0.81178,0.81225,70800000.0
2008-05-20 03:35:00,0.81205,0.81355,0.81205,0.81283,67200000.0
2008-05-20 03:40:00,0.81252,0.81292,0.81235,0.81249,63400000.0
2008-05-20 03:45:00,0.81269,0.81277,0.81204,0.8122,64000000.0
2008-05-20 03:50:00,0.81227,0.8126,0.81208,0.8121,66000000.0
2008-05-20 03:55:00,0.81204,0.81253,0.81181,0.81226,65600000.0
2008-05-20 04:00:00,0.81221,0.81226,0.81134,0.81171,72800000.0
2008-05-20 04:05:00,0.81159,0.81212,0.81159,0.81207,57600000.0
2008-05-20 04:10:00,0.8121,0.81216,0.81094,0.81191,61200000.0
2008-05-20 04:15:00,0.8123,0.81286,0.81221,0.81279,68800000.0
2008-05-20 04:20:00,0.81281,0.81281,0.81208,0.81231,65600000.0
2008-05-20 04:25:00,0.81226,0.8125,0.81154,0.81224,67200000.0
2008-05-20 04:30:00,0.81238,0.81238,0.81137,0.81223,62400000.0
2008-05-20 04:35:00,0.8121,0.8122,0.81152,0.81191,77200000.0
2008-05-20 04:40:00,0.81177,0.81213,0.81155,0.81204,65000000.0
2008-05-20 04:45:00,0.81197,0.81218,0.81187,0.81217,78800000.0
2008-05-20 04:50:00,0.81209,0.81215,0.81077,0.81174,57400000.0
2008-05-20 04:55:00,0.81176,0.81188,0.81148,0.81177,70400000.0
2008-05-20 05:00:00,0.81193,0.81202,0.81154,0.81178,61200000.0
2008-05-20 05:05:00,0.81196,0.81206,0.81163,0.81166,68200000.0
2008-05-20 05:10:00,0.81166,0.81195,0.81142,0.8119,78400000.0
2008-05-20 05:15:00,0.81192,0.81193,0.8113,0.81175,62400000.0
2008-05-20 05:20:00,0.8116,0.81193,0.81128,0.81142,64400000.0
2008-05-20 05:25:00,0.81176,0.81193,0.8117,0.8119,67200000.0
2008-05-20 05:30:00,0.81098,0.81192,0.81077,0.81167,68800000.0
2008-05-20 05:35:00,0.81186,0.81191,0.81134,0.81154,66600000.0
2008-05-20 05:40:00,0.81182,0.81185,0.81103,0.81124,64000000.0
2008-05-20 05:45:00,0.81117,0.8117,0.81072,0.8117,65600000.0
2008-05-20 05:50:00,0.81169,0.81183,0.81098,0.81119,66000000.0
2008-05-20 05:55:00,0.81158,0.81163,0.81088,0.81111,72800000.0
2008-05-20 06:00:00,0.81062,0.81135,0.81058,0.8111,67200000.0
2008-05-20 06:05:00,0.8113,0.81153,0.81049,0.8111,75600000.0
2008-05-20 06:10:00,0.81126,0.81133,0.81103,0.81106,53200000.0
2008-05-20 06:15:00,0.81112,0.81192,0.81112,0.81176,60800000.0
2008-05-20 06:20:00,0.81175,0.81187,0.81106,0.81108,70800000.0
2008-05-20 06:25:00,0.81103,0.81137,0.81015,0.81122,62400000.0
2008-05-20 06:30:00,0.81145,0.81198,0.81127,0.81182,70400000.0
2008-05-20 06:35:00,0.812,0.81212,0.8113,0.81142,70400000.0
2008-05-20 06:40:00,0.81149,0.81164,0.8112,0.81161,75600000.0
2008-05-20 06:45:00,0.81158,0.81183,0.81137,0.81183,60800000.0
2008-05-20 06:50:00,0.81175,0.81214,0.81166,0.81199,69200000.0
2008-05-20 06:55:00,0.81205,0.81217,0.81175,0.81179,75200000.0
2008-05-20 07:00:00,0.81183,0.81206,0.8115,0.81163,60000000.0
2008-05-20 07:05:00,0.81196,0.81196,0.81117,0.81122,60200000.0
2008-05-20 07:10:00,0.81113,0.81136,0.81081,0.81081,68800000.0
2008-05-20 07:15:00,0.81088,0.81128,0.81068,0.81128,70400000.0
2008-05-20 07:20:00,0.81115,0.81138,0.81053,0.81115,61200000.0
2008-05-20 07:25:00,0.81133,0.81173,0.81039,0.81169,73600000.0
2008-05-20 07:30:00,0.81162,0.81191,0.8115,0.81183,64400000.0
2008-05-20 07:35:00,0.8118,0.8118,0.81111,0.81116,65600000.0
2008-05-20 07:40:00,0.81114,0.81173,0.81111,0.81139,66600000.0
2008-05-20 07:45:00,0.81153,0.81173,0.8114,0.81168,71400000.0
2008-05-20 07:50:00,0.81145,0.81203,0.81142,0.81178,62800000.0
2008-05-20 07:55:00,0.81193,0.81193,0.81136,0.8118,67000000.0
2008-05-20 08:00:00,0.81139,0.81167,0.81122,0.8114,69200000.0
2008-05-20 08:05:00,0.81127,0.81136,0.81083,0.81096,74400000.0
2008-05-20 08:10:00,0.81101,0.81111,0.81057,0.81076,64400000.0
2008-05-20 08:15:00,0.81083,0.81086,0.81021,0.81028,62800000.0
2008-05-20 08:20:00,0.81033,0.81053,0.81005,0.81014,66000000.0
2008-05-20 08:25:00,0.81012,0.81062,0.81012,0.81054,69800000.0
2008-05-20 08:30:00,0.81043,0.81043,0.81004,0.81014,68800000.0
2008-05-20 08:35:00,0.81019,0.81019,0.8097,0.80993,56000000.0
2008-05-20 08:40:00,0.80989,0.80993,0.80865,0.80943,57600000.0
2008-05-20 08:45:00,0.80934,0.80945,0.80893,0.80921,66600000.0
2008-05-20 08:50:00,0.80935,0.80989,0.80869,0.80989,73000000.0
2008-05-20 08:55:00,0.81007,0.81058,0.81001,0.81023,67200000.0
2008-05-20 09:00:00,0.81043,0.81044,0.80974,0.8101,67200000.0
2008-05-20 09:05:00,0.80994,0.80996,0.80922,0.80964,80000000.0
2008-05-20 09:10:00,0.80968,0.80985,0.80933,0.80974,64400000.0
2008-05-20 09:15:00,0.8097,0.8099,0.80899,0.80902,73800000.0
2008-05-20 09:20:00,0.80906,0.80989,0.80892,0.80982,68200000.0
2008-05-20 09:25:00,0.80982,0.80985,0.80937,0.80976,70400000.0
2008-05-20 09:30:00,0.80958,0.8097,0.80851,0.80952,75200000.0
2008-05-20 09:35:00,0.80959,0.80962,0.80909,0.80912,65600000.0
2008-05-20 09:40:00,0.80892,0.80892,0.80825,0.80835,64000000.0
2008-05-20 09:45:00,0.80834,0.8086,0.80794,0.80808,57600000.0
2008-05-20 09:50:00,0.8079,0.8079,0.8074,0.80781,67200000.0
2008-05-20 09:55:00,0.80788,0.80826,0.80774,0.80817,68800000.0
2008-05-20 10:00:00,0.80815,0.80819,0.80762,0.80774,62400000.0
2008-05-20 10:05:00,0.80778,0.80789,0.80735,0.80763,63800000.0
2008-05-20 10:10:00,0.80754,0.80765,0.80729,0.80749,69200000.0
2008-05-20 10:15:00,0.80738,0.80749,0.80697,0.80726,72200000.0
2008-05-20 10:20:00,0.80734,0.8075,0.80718,0.80746,68800000.0
2008-05-20 10:25:00,0.80767,0.8077,0.80726,0.80755,65600000.0
2008-05-20 10:30:00,0.80764,0.80791,0.80758,0.8077,59200000.0
2008-05-20 10:35:00,0.8076,0.8076,0.80691,0.80712,67200000.0
2008-05-20 10:40:00,0.80696,0.8074,0.80663,0.80728,68000000.0
2008-05-20 10:45:00,0.80723,0.80757,0.80692,0.80717,65000000.0
2008-05-20 10:50:00,0.80725,0.80761,0.80725,0.80753,62400000.0
2008-05-20 10:55:00,0.80756,0.80756,0.80693,0.80699,66600000.0
2008-05-20 11:00:00,0.80735,0.80832,0.80731,0.80825,65600000.0
2008-05-20 11:05:00,0.80823,0.80914,0.80822,0.80888,57600000.0
2008-05-20 11:10:00,0.80891,0.80915,0.80838,0.80839,76800000.0
2008-05-20 11:15:00,0.80833,0.80848,0.80777,0.80807,70400000.0
2008-05-20 11:20:00,0.80829,0.80851,0.80654,0.80662,71800000.0
2008-05-20 11:25:00,0.80665,0.80668,0.80566,0.80605,62400000.0
2008-05-20 11:30:00,0.80597,0.80625,0.80555,0.80625,69800000.0
2008-05-20 11:35:00,0.80656,0.80755,0.80645,0.80755,68800000.0
2008-05-20 11:40:00,0.80756,0.80781,0.8063,0.80779,62400000.0
2008-05-20 11:45:00,0.80787,0.80789,0.80736,0.80743,68200000.0
2008-05-20 11:50:00,0.80763,0.80814,0.80755,0.80755,72400000.0
2008-05-20 11:55:00,0.80724,0.808,0.80684,0.80767,67200000.0
2008-05-20 12:00:00,0.80767,0.80781,0.80701,0.80781,70400000.0
2008-05-20 12:05:00,0.80774,0.80794,0.80757,0.80764,70800000.0
2008-05-20 12:10:00,0.80774,0.80812,0.80701,0.80701,78400000.0
2008-05-20 12:15:00,0.80685,0.8071,0.80623,0.80696,67600000.0
2008-05-20 12:20:00,0.80688,0.80742,0.80654,0.80736,66600000.0
2008-05-20 12:25:00,0.80728,0.80747,0.80681,0.80705,60800000.0
2008-05-20 12:30:00,0.80692,0.80767,0.8069,0.80759,67600000.0
2008-05-20 12:35:00,0.80761,0.80761,0.80711,0.80723,74000000.0
2008-05-20 12:40:00,0.80725,0.80728,0.80674,0.80676,64400000.0
2008-05-20 12:45:00,0.8068,0.80721,0.80658,0.80694,62400000.0
2008-05-20 12:50:00,0.807,0.80773,0.80698,0.8075,71400000.0
2008-05-20 12:55:00,0.8075,0.80764,0.80644,0.80749,62400000.0
2008-05-20 13:00:00,0.80734,0.80805,0.8071,0.80802,67000000.0
2008-05-20 13:05:00,0.80821,0.8087,0.80821,0.8087,67600000.0
2008-05-20 13:10:00,0.80871,0.80874,0.80833,0.80835,58000000.0
2008-05-20 13:15:00,0.8082,0.80866,0.80815,0.80849,60800000.0
2008-05-20 13:20:00,0.80852,0.80872,0.80837,0.80872,75200000.0
2008-05-20 13:25:00,0.80867,0.80881,0.80854,0.80857,65000000.0
2008-05-20 13:30:00,0.8085,0.80861,0.80842,0.80855,104000000.0
2008-05-20 13:35:00,0.80858,0.80873,0.80836,0.80842,124800000.0
2008-05-20 13:40:00,0.80827,0.80846,0.80818,0.80837,140600000.0
2008-05-20 13:45:00,0.80829,0.80855,0.80804,0.80804,122400000.0
2008-05-20 13:50:00,0.80799,0.80831,0.8075,0.80802,157200000.0
2008-05-20 13:55:00,0.80806,0.8085,0.80798,0.80843,130000000.0
2008-05-20 14:00:00,0.8085,0.80902,0.8085,0.80902,171000000.0
2008-05-20 14:05:00,0.80897,0.80898,0.80753,0.80758,150400000.0
2008-05-20 14:10:00,0.80763,0.80827,0.80731,0.80827,115000000.0
2008-05-20 14:15:00,0.80816,0.80828,0.80781,0.80793,185000000.0
2008-05-20 14:20:00,0.80791,0.80798,0.80719,0.80735,138000000.0
2008-05-20 14:25:00,0.80743,0.80788,0.8074,0.80763,106600000.0
2008-05-20 14:30:00,0.80776,0.80781,0.8065,0.80689,207600000.0
2008-05-20 14:35:00,0.80685,0.80693,0.80637,0.80688,183200000.0
2008-05-20 14:40:00,0.80697,0.80735,0.80678,0.8073,243600000.0
2008-05-20 14:45:00,0.80739,0.80776,0.80704,0.80716,151800000.0
2008-05-20 14:50:00,0.80729,0.80737,0.80624,0.80624,133200000.0
2008-05-20 14:55:00,0.80611,0.80617,0.80584,0.80617,102400000.0
2008-05-20 15:00:00,0.80641,0.8069,0.80632,0.80667,154000000.0
2008-05-20 15:05:00,0.80699,0.80713,0.80624,0.80631,156400000.0
2008-05-20 15:10:00,0.80609,0.80633,0.80559,0.80581,228000000.0
2008-05-20 15:15:00,0.806,0.80676,0.806,0.80639,94400000.0
2008-05-20 15:20:00,0.80637,0.80669,0.80632,0.80632,164800000.0
2008-05-20 15:25:00,0.80645,0.80693,0.80594,0.80686,194400000.0
2008-05-20 15:30:00,0.80581,0.80676,0.80554,0.80632,251000000.0
2008-05-20 15:35:00,0.80624,0.80661,0.80599,0.80655,198200000.0
2008-05-20 15:40:00,0.80638,0.80651,0.8061,0.8063,206400000.0
2008-05-20 15:45:00,0.80628,0.80658,0.80619,0.80639,125600000.0
2008-05-20 15:50:00,0.80642,0.80643,0.806,0.80601,90800000.0
2008-05-20 15:55:00,0.80576,0.80593,0.80527,0.80589,144000000.0
2008-05-20 16:00:00,0.80593,0.80656,0.80593,0.806,238200000.0
2008-05-20 16:05:00,0.80601,0.80688,0.80601,0.80682,200200000.0
2008-05-20 16:10:00,0.80664,0.80664,0.80596,0.80634,209600000.0
2008-05-20 16:15:00,0.80656,0.80722,0.80655,0.80688,172800000.0
2008-05-20 16:20:00,0.80694,0.807,0.80657,0.80668,200000000.0
2008-05-20 16:25:00,0.80666,0.80677,0.80629,0.80635,170400000.0
2008-05-20 16:30:00,0.80602,0.80618,0.80525,0.80564,235200000.0
2008-05-20 16:35:00,0.80555,0.80577,0.80529,0.80562,280600000.0
2008-05-20 16:40:00,0.80556,0.8062,0.80555,0.80615,191800000.0
2008-05-20 16:45:00,0.8064,0.8064,0.80462,0.80462,316600000.0
2008-05-20 16:50:00,0.80446,0.805,0.80446,0.80469,191200000.0
2008-05-20 16:55:00,0.8049,0.80533,0.80476,0.805,195600000.0
2008-05-20 17:00:00,0.80506,0.80511,0.80451,0.805,231400000.0
2008-05-20 17:05:00,0.80477,0.80477,0.80364,0.80412,182800000.0
2008-05-20 17:10:00,0.80419,0.80469,0.80419,0.80469,144800000.0
2008-05-20 17:15:00,0.80486,0.80509,0.80462,0.80475,104000000.0
2008-05-20 17:20:00,0.80477,0.8048,0.80362,0.80366,123200000.0
2008-05-20 17:25:00,0.80374,0.80441,0.80374,0.80441,200200000.0
2008-05-20 17:30:00,0.8044,0.80451,0.80421,0.80421,371000000.0
2008-05-20 17:35:00,0.80405,0.80412,0.80321,0.80408,205000000.0
2008-05-20 17:40:00,0.80387,0.80394,0.80347,0.80378,228000000.0
2008-05-20 17:45:00,0.80385,0.80417,0.80276,0.80412,306400000.0
2008-05-20 17:50:00,0.80425,0.80475,0.80376,0.80466,260600000.0
2008-05-20 17:55:00,0.80458,0.8047,0.80425,0.80446,267000000.0
2008-05-20 18:00:00,0.80462,0.80462,0.8037,0.80436,234400000.0
2008-05-20 18:05:00,0.80429,0.80452,0.80427,0.80429,321400000.0
2008-05-20 18:10:00,0.80406,0.80406,0.8035,0.80367,131600000.0
2008-05-20 18:15:00,0.80377,0.80452,0.80377,0.80443,227400000.0
2008-05-20 18:20:00,0.8043,0.80462,0.80399,0.80455,230800000.0
2008-05-20 18:25:00,0.80454,0.80469,0.80442,0.80442,145600000.0
2008-05-20 18:30:00,0.80388,0.80455,0.80388,0.80432,208600000.0
2008-05-20 18:35:00,0.80429,0.80445,0.80414,0.80429,175400000.0
2008-05-20 18:40:00,0.80428,0.80428,0.80371,0.80371,178000000.0
2008-05-20 18:45:00,0.80376,0.80387,0.80282,0.8038,136000000.0
2008-05-20 18:50:00,0.80378,0.80381,0.80339,0.80357,145000000.0
2008-05-20 18:55:00,0.8036,0.80385,0.80328,0.80384,145000000.0
2008-05-20 19:00:00,0.80327,0.8042,0.80327,0.80395,135000000.0
2008-05-20 19:05:00,0.80375,0.80445,0.80348,0.80419,253600000.0
2008-05-20 19:10:00,0.80397,0.80457,0.80371,0.80437,124000000.0
2008-05-20 19:15:00,0.80437,0.80458,0.80415,0.80458,83600000.0
2008-05-20 19:20:00,0.80452,0.80467,0.80386,0.80431,117200000.0
2008-05-20 19:25:00,0.80432,0.80484,0.80427,0.80465,182400000.0
2008-05-20 19:30:00,0.80468,0.80468,0.80392,0.80433,86200000.0
2008-05-20 19:35:00,0.80436,0.80443,0.80408,0.80426,108200000.0
2008-05-20 19:40:00,0.8042,0.80477,0.80416,0.80477,93600000.0
2008-05-20 19:45:00,0.8041,0.80475,0.80368,0.80454,92600000.0
2008-05-20 19:50:00,0.80443,0.80463,0.80418,0.80452,75200000.0
2008-05-20 19:55:00,0.80452,0.80456,0.80407,0.80444,60800000.0
2008-05-20 20:00:00,0.80452,0.80468,0.80336,0.80422,73000000.0
2008-05-20 20:05:00,0.80429,0.80429,0.80348,0.8037,78800000.0
2008-05-20 20:10:00,0.80375,0.80377,0.8028,0.8035,86400000.0
2008-05-20 20:15:00,0.80344,0.80366,0.8033,0.80339,73600000.0
2008-05-20 20:20:00,0.80348,0.80392,0.8033,0.80331,78400000.0
2008-05-20 20:25:00,0.80301,0.80333,0.80298,0.80321,72000000.0
2008-05-20 20:30:00,0.80327,0.80362,0.80294,0.80352,54400000.0
2008-05-20 20:35:00,0.80355,0.80364,0.80308,0.80348,49600000.0
2008-05-20 20:40:00,0.80359,0.80395,0.80358,0.80395,67600000.0
2008-05-20 20:45:00,0.80389,0.80406,0.80369,0.80381,77200000.0
2008-05-20 20:50:00,0.80386,0.80394,0.80365,0.80371,64800000.0
2008-05-20 20:55:00,0.80326,0.80367,0.8027,0.8027,78800000.0
2008-05-20 21:00:00,0.80266,0.80302,0.8026,0.80302,58000000.0
2008-05-20 21:05:00,0.80301,0.80322,0.80189,0.80249,56400000.0
2008-05-20 21:10:00,0.80249,0.80251,0.8022,0.80235,68800000.0
2008-05-20 21:15:00,0.80235,0.80269,0.80221,0.8026,58000000.0
2008-05-20 21:20:00,0.80265,0.80267,0.80203,0.80228,62400000.0
2008-05-20 21:25:00,0.80193,0.80247,0.80157,0.80206,62400000.0
2008-05-20 21:30:00,0.80192,0.80203,0.80105,0.80158,71400000.0
2008-05-20 21:35:00,0.80139,0.8019,0.80122,0.80162,69200000.0
2008-05-20 21:40:00,0.80161,0.80171,0.80096,0.80162,57800000.0
2008-05-20 21:45:00,0.80189,0.80203,0.80166,0.80192,74000000.0
2008-05-20 21:50:00,0.80196,0.80196,0.80151,0.80153,57600000.0
2008-05-20 21:55:00,0.80161,0.80192,0.80147,0.80192,119200000.0
2008-05-20 22:00:00,0.80188,0.80188,0.8013,0.80185,75400000.0
2008-05-20 22:05:00,0.80189,0.80194,0.80119,0.80133,102800000.0
2008-05-20 22:10:00,0.80181,0.80193,0.80125,0.80127,81600000.0
2008-05-20 22:15:00,0.80172,0.80211,0.80114,0.802,65600000.0
2008-05-20 22:20:00,0.80218,0.80249,0.80217,0.80249,64000000.0
2008-05-20 22:25:00,0.8025,0.80291,0.80248,0.80253,84800000.0
2008-05-20 22:30:00,0.80262,0.80291,0.8019,0.80276,88400000.0
2008-05-20 22:35:00,0.80274,0.80289,0.80253,0.80271,76800000.0
2008-05-20 22:40:00,0.80275,0.80287,0.80239,0.80266,65000000.0
2008-05-20 22:45:00,0.80275,0.80288,0.80262,0.80275,78400000.0
2008-05-20 22:50:00,0.80275,0.80278,0.80254,0.80275,61200000.0
2008-05-20 22:55:00,0.80252,0.80276,0.80206,0.80254,71800000.0
2008-05-20 23:00:00,0.80244,0.8029,0.80236,0.80271,86800000.0
2008-05-20 23:05:00,0.80265,0.80268,0.80177,0.80216,68800000.0
2008-05-20 23:10:00,0.80223,0.8029,0.80211,0.80289,60800000.0
2008-05-20 23:15:00,0.80295,0.80305,0.80246,0.80246,67600000.0
2008-05-20 23:20:00,0.80296,0.80311,0.80178,0.80305,50000000.0
2008-05-20 23:25:00,0.80316,0.80323,0.80264,0.80308,68600000.0
2008-05-20 23:30:00,0.80304,0.80314,0.80177,0.80265,84800000.0
2008-05-20 23:35:00,0.80251,0.80251,0.80184,0.80206,69200000.0
2008-05-20 23:40:00,0.80209,0.80275,0.802,0.80271,86200000.0
2008-05-20 23:45:00,0.80227,0.80304,0.80227,0.8028,54400000.0
2008-05-20 23:50:00,0.80295,0.80319,0.80231,0.80271,68800000.0
2008-05-20 23:55:00,0.8026,0.80269,0.80095,0.80238,81200000.0
2008-05-21 00:00:00,0.80249,0.8028,0.80249,0.80265,71200000.0
2008-05-21 00:05:00,0.80299,0.80307,0.80234,0.80234,64000000.0
2008-05-21 00:10:00,0.8025,0.80269,0.80242,0.80254,64000000.0
2008-05-21 00:15:00,0.80242,0.80244,0.80153,0.80232,67000000.0
2008-05-21 00:20:00,0.80213,0.80234,0.80158,0.80173,63000000.0
2008-05-21 00:25:00,0.80211,0.80227,0.80207,0.80207,12800000.0
2008-05-21 00:30:00,0.80154,0.80247,0.80153,0.80239,81600000.0
2008-05-21 00:35:00,0.80234,0.80234,0.8016,0.80218,41000000.0
2008-05-21 00:40:00,0.80245,0.80269,0.80195,0.80264,70800000.0
2008-05-21 00:45:00,0.8028,0.8028,0.80204,0.80215,68800000.0
2008-05-21 00:50:00,0.80224,0.80255,0.80194,0.80255,44800000.0
2008-05-21 00:55:00,0.80255,0.80255,0.80182,0.80187,63400000.0
2008-05-21 01:00:00,0.8019,0.80248,0.80189,0.80241,68800000.0
2008-05-21 01:05:00,0.80244,0.80253,0.80203,0.80247,57600000.0
2008-05-21 01:10:00,0.80248,0.8028,0.80239,0.80266,62400000.0
2008-05-21 01:15:00,0.80265,0.80273,0.80227,0.8025,70800000.0
2008-05-21 01:20:00,0.80262,0.80285,0.8026,0.8028,63200000.0
2008-05-21 01:25:00,0.80271,0.80297,0.80261,0.80278,78400000.0
2008-05-21 01:30:00,0.80227,0.80282,0.80216,0.80246,91200000.0
2008-05-21 01:35:00,0.80209,0.80263,0.80189,0.80233,56400000.0
2008-05-21 01:40:00,0.80255,0.80261,0.80199,0.80232,65600000.0
2008-05-21 01:45:00,0.80236,0.80258,0.80225,0.80246,68800000.0
2008-05-21 01:50:00,0.80238,0.80244,0.80137,0.80225,62400000.0
2008-05-21 01:55:00,0.80223,0.80241,0.8021,0.80231,100800000.0
2008-05-21 02:00:00,0.80231,0.80238,0.80156,0.80163,70400000.0
2008-05-21 02:05:00,0.80214,0.80218,0.80137,0.80137,59200000.0
2008-05-21 02:10:00,0.80133,0.80133,0.80036,0.80036,67600000.0
2008-05-21 02:15:00,0.80044,0.80086,0.80033,0.8008,62400000.0
2008-05-21 02:20:00,0.80106,0.80228,0.80072,0.80072,66800000.0
2008-05-21 02:25:00,0.80085,0.80099,0.80001,0.80081,54800000.0
2008-05-21 02:30:00,0.80082,0.80082,0.80035,0.80051,57600000.0
2008-05-21 02:35:00,0.80062,0.80114,0.80035,0.80089,57600000.0
2008-05-21 02:40:00,0.80051,0.80052,0.79987,0.79988,67200000.0
2008-05-21 02:45:00,0.79999,0.80085,0.79988,0.80076,73600000.0
2008-05-21 02:50:00,0.80067,0.80092,0.80008,0.80058,61200000.0
2008-05-21 02:55:00,0.80012,0.80149,0.80012,0.8011,64000000.0
2008-05-21 03:00:00,0.80114,0.80143,0.8011,0.80139,78400000.0
2008-05-21 03:05:00,0.80129,0.80129,0.80064,0.80101,63200000.0
2008-05-21 03:10:00,0.80103,0.80132,0.80056,0.80072,64000000.0
2008-05-21 03:15:00,0.80033,0.8005,0.80005,0.80042,65600000.0
2008-05-21 03:20:00,0.80021,0.80088,0.8,0.80088,67600000.0
2008-05-21 03:25:00,0.80086,0.80086,0.8004,0.8007,49400000.0
2008-05-21 03:30:00,0.80079,0.80126,0.80065,0.80112,70400000.0
2008-05-21 03:35:00,0.80097,0.80147,0.80088,0.80094,66600000.0
2008-05-21 03:40:00,0.80107,0.80126,0.80053,0.80061,64400000.0
2008-05-21 03:45:00,0.801,0.80148,0.80081,0.80111,63800000.0
2008-05-21 03:50:00,0.80135,0.80135,0.80096,0.80097,65600000.0
2008-05-21 03:55:00,0.80084,0.80108,0.80024,0.80108,57000000.0
2008-05-21 04:00:00,0.80112,0.80116,0.8003,0.80103,73600000.0
2008-05-21 04:05:00,0.80069,0.80103,0.80057,0.80075,58000000.0
2008-05-21 04:10:00,0.80074,0.80124,0.79983,0.80103,61200000.0
2008-05-21 04:15:00,0.80049,0.80136,0.80049,0.80096,69200000.0
2008-05-21 04:20:00,0.80116,0.80139,0.80099,0.80112,49600000.0
2008-05-21 04:25:00,0.80119,0.80125,0.8007,0.80093,66600000.0
2008-05-21 04:30:00,0.80105,0.8012,0.80059,0.80113,62600000.0
2008-05-21 04:35:00,0.80113,0.8018,0.80113,0.80153,76800000.0
2008-05-21 04:40:00,0.80164,0.80172,0.80131,0.80163,65600000.0
2008-05-21 04:45:00,0.80092,0.80188,0.80092,0.80172,72800000.0
2008-05-21 04:50:00,0.80171,0.80229,0.80055,0.80163,57600000.0
2008-05-21 04:55:00,0.80157,0.80212,0.801,0.8021,69800000.0
2008-05-21 05:00:00,0.8022,0.80226,0.80168,0.80192,60800000.0
2008-05-21 05:05:00,0.80192,0.80218,0.80155,0.80194,69000000.0
2008-05-21 05:10:00,0.8021,0.80216,0.8016,0.80173,78400000.0
2008-05-21 05:15:00,0.80166,0.80204,0.8014,0.80204,62400000.0
2008-05-21 05:20:00,0.80192,0.80266,0.80192,0.8024,64000000.0
2008-05-21 05:25:00,0.80227,0.80251,0.8022,0.80239,66400000.0
2008-05-21 05:30:00,0.80175,0.80238,0.80171,0.80209,68800000.0
2008-05-21 05:35:00,0.8021,0.80238,0.80202,0.80221,67200000.0
2008-05-21 05:40:00,0.80199,0.80239,0.8019,0.802,64000000.0
2008-05-21 05:45:00,0.80198,0.80212,0.80101,0.80188,65600000.0
2008-05-21 05:50:00,0.8018,0.80186,0.80163,0.80169,65000000.0
2008-05-21 05:55:00,0.80185,0.80224,0.8017,0.80217,72000000.0
2008-05-21 06:00:00,0.80235,0.80246,0.80153,0.80223,67200000.0
2008-05-21 06:05:00,0.80201,0.80234,0.80162,0.8021,75200000.0
2008-05-21 06:10:00,0.80222,0.80247,0.80201,0.80201,65800000.0
2008-05-21 06:15:00,0.80202,0.8023,0.80154,0.80167,61200000.0
2008-05-21 06:20:00,0.80208,0.8021,0.80134,0.80161,69800000.0
2008-05-21 06:25:00,0.80182,0.802,0.80072,0.80153,62400000.0
2008-05-21 06:30:00,0.80161,0.80233,0.80123,0.80215,70400000.0
2008-05-21 06:35:00,0.8022,0.80244,0.80195,0.80208,70800000.0
2008-05-21 06:40:00,0.80206,0.8022,0.80175,0.80205,75200000.0
2008-05-21 06:45:00,0.80198,0.80232,0.80198,0.8022,61200000.0
2008-05-21 06:50:00,0.80229,0.80266,0.80229,0.80247,69200000.0
2008-05-21 06:55:00,0.80236,0.80241,0.8016,0.8017,75600000.0
2008-05-21 07:00:00,0.80181,0.80221,0.80145,0.80212,59600000.0
2008-05-21 07:05:00,0.80202,0.80212,0.80163,0.8018,60200000.0
2008-05-21 07:10:00,0.8019,0.80201,0.80154,0.80179,68800000.0
2008-05-21 07:15:00,0.80178,0.80185,0.80127,0.8016,70800000.0
2008-05-21 07:20:00,0.80145,0.80179,0.80125,0.80165,60200000.0
2008-05-21 07:25:00,0.80166,0.80175,0.80063,0.80174,72400000.0
2008-05-21 07:30:00,0.80174,0.80177,0.80087,0.80131,64000000.0
2008-05-21 07:35:00,0.80144,0.80167,0.80109,0.80157,66000000.0
2008-05-21 07:40:00,0.8018,0.802,0.8015,0.802,67000000.0
2008-05-21 07:45:00,0.80224,0.80244,0.80183,0.80244,67200000.0
2008-05-21 07:50:00,0.80226,0.80296,0.80217,0.80286,62400000.0
2008-05-21 07:55:00,0.8029,0.80292,0.80245,0.80249,67200000.0
2008-05-21 08:00:00,0.80226,0.80242,0.80182,0.80235,68800000.0
2008-05-21 08:05:00,0.80235,0.80243,0.80176,0.80226,73000000.0
2008-05-21 08:10:00,0.80228,0.80228,0.80188,0.80225,64000000.0
2008-05-21 08:15:00,0.80232,0.80281,0.80227,0.80278,62400000.0
2008-05-21 08:20:00,0.80267,0.80356,0.80259,0.80314,66000000.0
2008-05-21 08:25:00,0.80329,0.80329,0.80294,0.80326,70400000.0
2008-05-21 08:30:00,0.80329,0.80383,0.80317,0.80375,69600000.0
2008-05-21 08:35:00,0.80377,0.80378,0.80305,0.80305,56000000.0
2008-05-21 08:40:00,0.80304,0.80355,0.80257,0.8031,57600000.0
2008-05-21 08:45:00,0.80284,0.80383,0.8028,0.80359,67200000.0
2008-05-21 08:50:00,0.80367,0.80374,0.80337,0.80352,73600000.0
2008-05-21 08:55:00,0.80358,0.80389,0.8035,0.80372,67200000.0
2008-05-21 09:00:00,0.80375,0.80429,0.80373,0.80429,67800000.0
2008-05-21 09:05:00,0.80438,0.8049,0.80433,0.80483,80400000.0
2008-05-21 09:10:00,0.80482,0.80486,0.80443,0.80462,64000000.0
2008-05-21 09:15:00,0.80463,0.80464,0.80392,0.804,73600000.0
2008-05-21 09:20:00,0.80392,0.80392,0.80351,0.80361,68200000.0
2008-05-21 09:25:00,0.80355,0.80355,0.80283,0.80288,70400000.0
2008-05-21 09:30:00,0.80278,0.80307,0.80166,0.80307,75600000.0
2008-05-21 09:35:00,0.80332,0.8036,0.8029,0.8036,65600000.0
2008-05-21 09:40:00,0.80369,0.80371,0.80286,0.8029,64400000.0
2008-05-21 09:45:00,0.80276,0.80299,0.80246,0.80282,57600000.0
2008-05-21 09:50:00,0.80285,0.80301,0.80258,0.80291,67600000.0
2008-05-21 09:55:00,0.80301,0.80336,0.80293,0.8033,68800000.0
2008-05-21 10:00:00,0.80317,0.80344,0.8013,0.80254,62400000.0
2008-05-21 10:05:00,0.80261,0.80277,0.80144,0.80169,64000000.0
2008-05-21 10:10:00,0.80155,0.80308,0.80147,0.80297,69600000.0
2008-05-21 10:15:00,0.80309,0.80321,0.80263,0.80291,71800000.0
2008-05-21 10:20:00,0.80301,0.8034,0.80274,0.80284,68200000.0
2008-05-21 10:25:00,0.80292,0.80298,0.802,0.80298,66000000.0
2008-05-21 10:30:00,0.80292,0.80398,0.80273,0.80381,59600000.0
2008-05-21 10:35:00,0.80364,0.80367,0.80294,0.80294,66600000.0
2008-05-21 10:40:00,0.80293,0.80405,0.80293,0.80403,67600000.0
2008-05-21 10:45:00,0.80387,0.80387,0.8033,0.80332,65000000.0
2008-05-21 10:50:00,0.80332,0.80384,0.80304,0.80379,62400000.0
2008-05-21 10:55:00,0.80383,0.8052,0.80383,0.80458,67200000.0
2008-05-21 11:00:00,0.80476,0.80511,0.80476,0.80508,65000000.0
2008-05-21 11:05:00,0.80497,0.80503,0.80465,0.80476,57600000.0
2008-05-21 11:10:00,0.80495,0.80575,0.80489,0.80545,76200000.0
2008-05-21 11:15:00,0.80546,0.80547,0.805,0.80528,69800000.0
2008-05-21 11:20:00,0.80524,0.80549,0.80473,0.80511,72000000.0
2008-05-21 11:25:00,0.80495,0.80516,0.80488,0.80502,62400000.0
2008-05-21 11:30:00,0.80501,0.80519,0.80458,0.80458,70800000.0
2008-05-21 11:35:00,0.80451,0.80451,0.80393,0.80395,68800000.0
2008-05-21 11:40:00,0.804,0.80415,0.80309,0.80409,62400000.0
2008-05-21 11:45:00,0.80391,0.80467,0.80374,0.80466,70400000.0
2008-05-21 11:50:00,0.80478,0.80521,0.80451,0.80497,72000000.0
2008-05-21 11:55:00,0.80498,0.80536,0.80431,0.8049,67200000.0
2008-05-21 12:00:00,0.80499,0.80524,0.80485,0.80489,70200000.0
2008-05-21 12:05:00,0.80477,0.80505,0.8046,0.80469,69800000.0
2008-05-21 12:10:00,0.8047,0.80488,0.80436,0.80445,77800000.0
2008-05-21 12:15:00,0.80382,0.8043,0.80382,0.80399,68000000.0
2008-05-21 12:20:00,0.80408,0.80444,0.80403,0.80444,68000000.0
2008-05-21 12:25:00,0.80445,0.80445,0.80341,0.80341,60800000.0
2008-05-21 12:30:00,0.80325,0.80326,0.80245,0.80262,67600000.0
2008-05-21 12:35:00,0.8027,0.80319,0.80267,0.80308,73600000.0
2008-05-21 12:40:00,0.80312,0.80321,0.80191,0.80228,64400000.0
2008-05-21 12:45:00,0.80251,0.80283,0.80232,0.80269,62400000.0
2008-05-21 12:50:00,0.80276,0.80281,0.80133,0.80218,72400000.0
2008-05-21 12:55:00,0.80226,0.80254,0.80135,0.80203,62800000.0
2008-05-21 13:00:00,0.80183,0.80301,0.80166,0.80301,66600000.0
2008-05-21 13:05:00,0.80308,0.80369,0.80301,0.8034,67200000.0
2008-05-21 13:10:00,0.80338,0.80371,0.80293,0.8036,58000000.0
2008-05-21 13:15:00,0.80374,0.80383,0.80317,0.80331,60800000.0
2008-05-21 13:20:00,0.80336,0.80367,0.80336,0.80364,75600000.0
2008-05-21 13:25:00,0.8036,0.8036,0.80281,0.80284,65600000.0
2008-05-21 13:30:00,0.80272,0.80272,0.8021,0.8024,104400000.0
2008-05-21 13:35:00,0.80223,0.80223,0.80167,0.80189,124800000.0
2008-05-21 13:40:00,0.80187,0.80187,0.80056,0.80069,141200000.0
2008-05-21 13:45:00,0.80069,0.80176,0.80051,0.80173,120400000.0
2008-05-21 13:50:00,0.8017,0.8017,0.80129,0.80129,157600000.0
2008-05-21 13:55:00,0.80096,0.8015,0.80076,0.80134,130000000.0
2008-05-21 14:00:00,0.80132,0.80162,0.80125,0.8016,170600000.0
2008-05-21 14:05:00,0.80157,0.80161,0.80103,0.8012,150600000.0
2008-05-21 14:10:00,0.80117,0.80246,0.80114,0.80223,114600000.0
2008-05-21 14:15:00,0.80207,0.8023,0.80186,0.80189,185600000.0
2008-05-21 14:20:00,0.80187,0.80244,0.80171,0.8021,137400000.0
2008-05-21 14:25:00,0.80221,0.80232,0.80163,0.80199,107200000.0
2008-05-21 14:30:00,0.80193,0.80222,0.80185,0.80188,208400000.0
2008-05-21 14:35:00,0.8018,0.80187,0.80129,0.8014,182200000.0
2008-05-21 14:40:00,0.80136,0.8014,0.80098,0.80122,245000000.0
2008-05-21 14:45:00,0.80119,0.80159,0.80105,0.80159,151800000.0
2008-05-21 14:50:00,0.80173,0.80221,0.80168,0.80202,133200000.0
2008-05-21 14:55:00,0.802,0.80224,0.80172,0.802,102800000.0
2008-05-21 15:00:00,0.80232,0.80282,0.80209,0.80271,153400000.0
2008-05-21 15:05:00,0.80284,0.80328,0.8023,0.80301,155600000.0
2008-05-21 15:10:00,0.8029,0.8033,0.8029,0.80317,228200000.0
2008-05-21 15:15:00,0.80319,0.80326,0.80269,0.80292,93200000.0
2008-05-21 15:20:00,0.80313,0.80324,0.80303,0.80304,164800000.0
2008-05-21 15:25:00,0.80314,0.80346,0.80225,0.80316,193600000.0
2008-05-21 15:30:00,0.80211,0.80333,0.80173,0.80285,251600000.0
2008-05-21 15:35:00,0.80279,0.80311,0.8023,0.80311,198400000.0
2008-05-21 15:40:00,0.80321,0.80348,0.80297,0.80297,206600000.0
2008-05-21 15:45:00,0.80296,0.80315,0.80241,0.8025,124800000.0
2008-05-21 15:50:00,0.8024,0.80248,0.80207,0.80248,90000000.0
2008-05-21 15:55:00,0.80254,0.80265,0.80207,0.80235,143400000.0
2008-05-21 16:00:00,0.80223,0.8023,0.80166,0.80219,238400000.0
2008-05-21 16:05:00,0.80227,0.80331,0.80227,0.80302,197800000.0
2008-05-21 16:10:00,0.803,0.80346,0.803,0.8033,209200000.0
2008-05-21 16:15:00,0.80348,0.80404,0.80309,0.80404,172600000.0
2008-05-21 16:20:00,0.80404,0.80439,0.80357,0.80367,200400000.0
2008-05-21 16:25:00,0.80373,0.80389,0.80325,0.80373,170000000.0
2008-05-21 16:30:00,0.80326,0.8034,0.80285,0.8034,235200000.0
2008-05-21 16:35:00,0.80362,0.80362,0.80287,0.803,282000000.0
2008-05-21 16:40:00,0.80287,0.80321,0.80263,0.80293,192400000.0
2008-05-21 16:45:00,0.80293,0.80293,0.80233,0.8026,318000000.0
2008-05-21 16:50:00,0.80259,0.8026,0.80171,0.80237,191800000.0
2008-05-21 16:55:00,0.80254,0.80296,0.80184,0.80187,195400000.0
2008-05-21 17:00:00,0.80179,0.8018,0.80141,0.80175,232200000.0
2008-05-21 17:05:00,0.80174,0.80197,0.80137,0.80161,182400000.0
2008-05-21 17:10:00,0.80146,0.80196,0.80116,0.8019,146000000.0
2008-05-21 17:15:00,0.80196,0.80202,0.80144,0.80155,104000000.0
2008-05-21 17:20:00,0.8018,0.80251,0.80173,0.8025,124000000.0
2008-05-21 17:25:00,0.80276,0.8034,0.80276,0.80306,200000000.0
2008-05-21 17:30:00,0.80294,0.80326,0.80267,0.80326,371800000.0
2008-05-21 17:35:00,0.80342,0.80366,0.80308,0.80309,203600000.0
2008-05-21 17:40:00,0.80292,0.80305,0.80249,0.80273,226400000.0
2008-05-21 17:45:00,0.80284,0.80284,0.80139,0.80255,305400000.0
2008-05-21 17:50:00,0.80264,0.80343,0.80264,0.80343,261200000.0
2008-05-21 17:55:00,0.80325,0.80333,0.80304,0.80324,267000000.0
2008-05-21 18:00:00,0.80315,0.80373,0.80308,0.80362,232800000.0
2008-05-21 18:05:00,0.80366,0.80373,0.80331,0.80341,320600000.0
2008-05-21 18:10:00,0.80348,0.80383,0.80344,0.80346,131000000.0
2008-05-21 18:15:00,0.80265,0.80319,0.80265,0.80307,227600000.0
2008-05-21 18:20:00,0.80307,0.80313,0.8026,0.80265,232400000.0
2008-05-21 18:25:00,0.80267,0.80318,0.80249,0.80285,146000000.0
2008-05-21 18:30:00,0.80287,0.80323,0.80282,0.80323,208600000.0
2008-05-21 18:35:00,0.803,0.80309,0.80276,0.80292,176400000.0
2008-05-21 18:40:00,0.8028,0.80367,0.80259,0.80352,178800000.0
2008-05-21 18:45:00,0.80358,0.80363,0.80263,0.80334,95200000.0
2008-05-21 18:50:00,0.80373,0.8039,0.8035,0.8035,146000000.0
2008-05-21 18:55:00,0.80347,0.80384,0.80338,0.80363,145600000.0
2008-05-21 19:00:00,0.80365,0.80378,0.80299,0.80313,134400000.0
2008-05-21 19:05:00,0.80317,0.80318,0.80227,0.80283,253200000.0
2008-05-21 19:10:00,0.80294,0.80332,0.80253,0.80263,124800000.0
2008-05-21 19:15:00,0.80259,0.80271,0.80186,0.80206,82600000.0
2008-05-21 19:20:00,0.80191,0.80204,0.80132,0.80191,116200000.0
2008-05-21 19:25:00,0.80199,0.8021,0.80175,0.80195,182400000.0
2008-05-21 19:30:00,0.80193,0.80229,0.80185,0.80199,86400000.0
2008-05-21 19:35:00,0.80198,0.80206,0.80189,0.80192,109000000.0
2008-05-21 19:40:00,0.80183,0.80219,0.80183,0.80214,92800000.0
2008-05-21 19:45:00,0.80168,0.8018,0.80155,0.80178,92200000.0
2008-05-21 19:50:00,0.80154,0.802,0.80127,0.8018,75600000.0
2008-05-21 19:55:00,0.80186,0.80229,0.80173,0.80202,61200000.0
2008-05-21 20:00:00,0.80211,0.80211,0.80024,0.80143,73600000.0
2008-05-21 20:05:00,0.80136,0.80154,0.80071,0.8009,77800000.0
2008-05-21 20:10:00,0.80082,0.80082,0.79946,0.79981,86400000.0
2008-05-21 20:15:00,0.79986,0.80008,0.79938,0.79944,73600000.0
2008-05-21 20:20:00,0.7995,0.79988,0.79901,0.79988,77200000.0
2008-05-21 20:25:00,0.79985,0.80023,0.79925,0.79978,72000000.0
2008-05-21 20:30:00,0.79977,0.79977,0.79906,0.7993,56000000.0
2008-05-21 20:35:00,0.79921,0.79948,0.79861,0.79943,52800000.0
2008-05-21 20:40:00,0.79925,0.79951,0.79857,0.79865,67600000.0
2008-05-21 20:45:00,0.79854,0.79885,0.79803,0.79814,68800000.0
2008-05-21 20:50:00,0.79794,0.79839,0.79779,0.79803,74400000.0
2008-05-21 20:55:00,0.79812,0.7983,0.7971,0.79716,78200000.0
2008-05-21 21:00:00,0.79717,0.79734,0.79675,0.79706,64000000.0
2008-05-21 21:05:00,0.79682,0.79691,0.79545,0.79658,67200000.0
2008-05-21 21:10:00,0.79674,0.79679,0.7964,0.79679,62600000.0
2008-05-21 21:15:00,0.79685,0.79703,0.79658,0.79678,57600000.0
2008-05-21 21:20:00,0.79685,0.79685,0.79603,0.79611,62800000.0
2008-05-21 21:25:00,0.79599,0.79603,0.79551,0.79572,54400000.0
2008-05-21 21:30:00,0.79559,0.79576,0.79473,0.79576,71400000.0
2008-05-21 21:35:00,0.79569,0.79598,0.79564,0.79598,68800000.0
2008-05-21 21:40:00,0.79583,0.79593,0.79526,0.79534,67200000.0
2008-05-21 21:45:00,0.79523,0.79591,0.79511,0.79528,73600000.0
2008-05-21 21:50:00,0.79564,0.79564,0.79503,0.79523,50600000.0
2008-05-21 21:55:00,0.79524,0.79551,0.7951,0.79551,120000000.0
2008-05-21 22:00:00,0.79547,0.79587,0.79545,0.79578,89000000.0
2008-05-21 22:05:00,0.79582,0.79582,0.79538,0.79559,104800000.0
2008-05-21 22:10:00,0.79554,0.79566,0.79543,0.79556,82000000.0
2008-05-21 22:15:00,0.79543,0.79574,0.79471,0.79561,65600000.0
2008-05-21 22:20:00,0.79569,0.79593,0.79568,0.79582,51200000.0
2008-05-21 22:25:00,0.79583,0.79602,0.79545,0.79579,83600000.0
2008-05-21 22:30:00,0.79581,0.79602,0.79527,0.79598,86400000.0
2008-05-21 22:35:00,0.79598,0.79683,0.79598,0.79639,88000000.0
2008-05-21 22:40:00,0.79602,0.79639,0.79562,0.79615,65000000.0
2008-05-21 22:45:00,0.79548,0.79614,0.79525,0.79584,76200000.0
2008-05-21 22:50:00,0.79592,0.79619,0.79583,0.79595,52800000.0
2008-05-21 22:55:00,0.79591,0.796,0.79519,0.796,72000000.0
2008-05-21 23:00:00,0.79584,0.796,0.79571,0.79576,85800000.0
2008-05-21 23:05:00,0.79575,0.7962,0.79575,0.79613,69200000.0
2008-05-21 23:10:00,0.79643,0.79677,0.79643,0.79677,56800000.0
2008-05-21 23:15:00,0.7961,0.79662,0.79602,0.79622,67200000.0
2008-05-21 23:20:00,0.79618,0.7962,0.79487,0.79581,53200000.0
2008-05-21 23:25:00,0.79586,0.79598,0.79513,0.79571,50600000.0
2008-05-21 23:30:00,0.79515,0.7959,0.79495,0.79571,85000000.0
2008-05-21 23:35:00,0.79596,0.79621,0.79531,0.79593,69200000.0
2008-05-21 23:40:00,0.79597,0.79626,0.79572,0.79612,86200000.0
2008-05-21 23:45:00,0.79564,0.79619,0.79555,0.79603,38400000.0
2008-05-21 23:50:00,0.79599,0.79611,0.79532,0.79595,68800000.0
2008-05-21 23:55:00,0.79583,0.79627,0.79521,0.79625,48000000.0
2008-05-22 00:00:00,0.79622,0.79652,0.79595,0.79621,69800000.0
2008-05-22 00:05:00,0.79665,0.79693,0.79638,0.79639,64000000.0
2008-05-22 00:10:00,0.79659,0.7967,0.79576,0.79632,64000000.0
2008-05-22 00:15:00,0.79548,0.79656,0.79545,0.79627,67600000.0
2008-05-22 00:20:00,0.79583,0.7962,0.79581,0.79604,54200000.0
2008-05-22 00:25:00,0.79609,0.79638,0.79608,0.79627,65600000.0
2008-05-22 00:30:00,0.79613,0.79633,0.79609,0.79616,81600000.0
2008-05-22 00:35:00,0.79628,0.79662,0.7962,0.79656,52200000.0
2008-05-22 00:40:00,0.79654,0.79665,0.79629,0.79653,70400000.0
2008-05-22 00:45:00,0.79648,0.7966,0.79588,0.7966,68200000.0
2008-05-22 00:50:00,0.79681,0.79687,0.79653,0.79677,58000000.0
2008-05-22 00:55:00,0.7968,0.79688,0.79615,0.79668,64800000.0
2008-05-22 01:00:00,0.79672,0.79675,0.79631,0.79631,69200000.0
2008-05-22 01:05:00,0.79649,0.7968,0.79626,0.79676,68800000.0
2008-05-22 01:10:00,0.79669,0.79679,0.79659,0.79672,62400000.0
2008-05-22 01:15:00,0.79607,0.79703,0.79607,0.79698,70400000.0
2008-05-22 01:20:00,0.79676,0.79715,0.79629,0.79712,62800000.0
2008-05-22 01:25:00,0.79712,0.79713,0.79697,0.79698,78600000.0
2008-05-22 01:30:00,0.7971,0.79714,0.79685,0.79707,91200000.0
2008-05-22 01:35:00,0.79704,0.79722,0.79597,0.79713,73600000.0
2008-05-22 01:40:00,0.79709,0.79732,0.79669,0.79716,59200000.0
2008-05-22 01:45:00,0.79725,0.79725,0.79675,0.79702,51200000.0
2008-05-22 01:50:00,0.79712,0.79742,0.79696,0.79705,43600000.0
2008-05-22 01:55:00,0.79701,0.79725,0.79619,0.79725,100800000.0
2008-05-22 02:00:00,0.79733,0.79738,0.79665,0.79677,69800000.0
2008-05-22 02:05:00,0.79678,0.79678,0.79613,0.7963,59600000.0
2008-05-22 02:10:00,0.79619,0.79619,0.795,0.79534,67200000.0
2008-05-22 02:15:00,0.79537,0.79568,0.79529,0.79568,62800000.0
2008-05-22 02:20:00,0.79551,0.7958,0.79541,0.79551,65000000.0
2008-05-22 02:25:00,0.79556,0.7963,0.79459,0.7963,51600000.0
2008-05-22 02:30:00,0.79562,0.79675,0.79562,0.7967,56400000.0
2008-05-22 02:35:00,0.79671,0.79693,0.79644,0.79688,62400000.0
2008-05-22 02:40:00,0.79684,0.79684,0.79635,0.79645,67600000.0
2008-05-22 02:45:00,0.79655,0.79655,0.79581,0.79644,73600000.0
2008-05-22 02:50:00,0.79632,0.79636,0.79616,0.79616,61200000.0
2008-05-22 02:55:00,0.7963,0.79659,0.79611,0.79655,63400000.0
2008-05-22 03:00:00,0.79647,0.79666,0.79602,0.79632,78400000.0
2008-05-22 03:05:00,0.79632,0.79659,0.79616,0.79655,61200000.0
2008-05-22 03:10:00,0.79652,0.79655,0.79594,0.79635,46400000.0
2008-05-22 03:15:00,0.79629,0.79659,0.7959,0.79653,66000000.0
2008-05-22 03:20:00,0.79647,0.79681,0.79631,0.7968,58000000.0
2008-05-22 03:25:00,0.79679,0.79679,0.79631,0.79656,54800000.0
2008-05-22 03:30:00,0.79649,0.79649,0.79613,0.79631,70400000.0
2008-05-22 03:35:00,0.79608,0.79662,0.79608,0.79651,67200000.0
2008-05-22 03:40:00,0.79651,0.79658,0.79628,0.79642,64000000.0
2008-05-22 03:45:00,0.79641,0.79701,0.79628,0.79683,63400000.0
2008-05-22 03:50:00,0.79681,0.79691,0.79611,0.79651,65600000.0
2008-05-22 03:55:00,0.79666,0.79675,0.79641,0.79663,64000000.0
2008-05-22 04:00:00,0.7967,0.7967,0.79647,0.79664,74000000.0
2008-05-22 04:05:00,0.79663,0.79665,0.79471,0.79523,57600000.0
2008-05-22 04:10:00,0.79533,0.79602,0.7948,0.79527,60800000.0
2008-05-22 04:15:00,0.79519,0.79519,0.79428,0.79486,68800000.0
2008-05-22 04:20:00,0.79471,0.79498,0.79458,0.79488,65000000.0
2008-05-22 04:25:00,0.79487,0.79539,0.79476,0.79539,67200000.0
2008-05-22 04:30:00,0.7957,0.79639,0.7957,0.79612,61800000.0
2008-05-22 04:35:00,0.79601,0.7965,0.79601,0.79649,76800000.0
2008-05-22 04:40:00,0.7965,0.79817,0.79635,0.79807,65000000.0
2008-05-22 04:45:00,0.79791,0.80027,0.79784,0.80012,73600000.0
2008-05-22 04:50:00,0.79998,0.79998,0.79867,0.79982,57600000.0
2008-05-22 04:55:00,0.8,0.80186,0.8,0.80173,70400000.0
2008-05-22 05:00:00,0.80186,0.803,0.80186,0.80284,61200000.0
2008-05-22 05:05:00,0.80306,0.80321,0.80257,0.80315,68800000.0
2008-05-22 05:10:00,0.80298,0.80298,0.80225,0.80243,78400000.0
2008-05-22 05:15:00,0.80255,0.80329,0.80255,0.80329,63200000.0
2008-05-22 05:20:00,0.80345,0.80359,0.80329,0.80348,64000000.0
2008-05-22 05:25:00,0.80333,0.80402,0.80322,0.80391,67600000.0
2008-05-22 05:30:00,0.80388,0.80388,0.80294,0.80385,68800000.0
2008-05-22 05:35:00,0.80345,0.80512,0.80323,0.80501,67600000.0
2008-05-22 05:40:00,0.80504,0.80504,0.80451,0.80469,64000000.0
2008-05-22 05:45:00,0.8048,0.80492,0.80395,0.80492,64800000.0
2008-05-22 05:50:00,0.80503,0.80615,0.80481,0.80604,65600000.0
2008-05-22 05:55:00,0.80627,0.80666,0.80567,0.80567,73600000.0
2008-05-22 06:00:00,0.80553,0.80585,0.80493,0.80585,67600000.0
2008-05-22 06:05:00,0.80599,0.80666,0.80586,0.80666,75600000.0
2008-05-22 06:10:00,0.80679,0.80684,0.80623,0.80665,65400000.0
2008-05-22 06:15:00,0.80677,0.80785,0.8066,0.80781,60800000.0
2008-05-22 06:20:00,0.80786,0.80827,0.80773,0.80794,70200000.0
2008-05-22 06:25:00,0.80812,0.8088,0.80722,0.80826,62800000.0
2008-05-22 06:30:00,0.80826,0.8084,0.80784,0.80823,70800000.0
2008-05-22 06:35:00,0.80816,0.80824,0.80743,0.80752,70400000.0
2008-05-22 06:40:00,0.8077,0.8082,0.80763,0.8081,75200000.0
2008-05-22 06:45:00,0.808,0.808,0.80709,0.80709,60800000.0
2008-05-22 06:50:00,0.80703,0.8073,0.80684,0.80684,69200000.0
2008-05-22 06:55:00,0.80694,0.80705,0.80664,0.80675,75600000.0
2008-05-22 07:00:00,0.80682,0.80686,0.80648,0.80678,58600000.0
2008-05-22 07:05:00,0.80697,0.80736,0.8067,0.80721,60800000.0
2008-05-22 07:10:00,0.80727,0.80752,0.80708,0.80748,68200000.0
2008-05-22 07:15:00,0.80752,0.80772,0.80704,0.80708,71200000.0
2008-05-22 07:20:00,0.80695,0.80702,0.80671,0.80695,61200000.0
2008-05-22 07:25:00,0.80702,0.80724,0.80612,0.80671,72400000.0
2008-05-22 07:30:00,0.8066,0.80665,0.80615,0.8062,64000000.0
2008-05-22 07:35:00,0.80642,0.80642,0.80568,0.80622,65600000.0
2008-05-22 07:40:00,0.80636,0.80637,0.80583,0.80598,67200000.0
2008-05-22 07:45:00,0.80605,0.80627,0.80599,0.80607,67000000.0
2008-05-22 07:50:00,0.806,0.80602,0.8056,0.80577,62400000.0
2008-05-22 07:55:00,0.80597,0.80691,0.80592,0.80684,67200000.0
2008-05-22 08:00:00,0.80694,0.8074,0.8069,0.80717,68800000.0
2008-05-22 08:05:00,0.80726,0.80732,0.80679,0.80708,73000000.0
2008-05-22 08:10:00,0.80717,0.80755,0.80687,0.80743,64800000.0
2008-05-22 08:15:00,0.80747,0.80842,0.80743,0.80842,62800000.0
2008-05-22 08:20:00,0.80858,0.80871,0.80812,0.80827,65000000.0
2008-05-22 08:25:00,0.80812,0.80894,0.80782,0.80871,70800000.0
2008-05-22 08:30:00,0.80865,0.80936,0.80865,0.80917,68800000.0
2008-05-22 08:35:00,0.80924,0.80949,0.80824,0.80824,55400000.0
2008-05-22 08:40:00,0.8083,0.8083,0.80723,0.8076,57600000.0
2008-05-22 08:45:00,0.80755,0.80761,0.80665,0.80684,67200000.0
2008-05-22 08:50:00,0.80707,0.80722,0.80687,0.80689,73400000.0
2008-05-22 08:55:00,0.8066,0.80662,0.8062,0.80646,66600000.0
2008-05-22 09:00:00,0.80646,0.80691,0.80618,0.80649,67200000.0
2008-05-22 09:05:00,0.80643,0.80665,0.80622,0.80665,78800000.0
2008-05-22 09:10:00,0.80674,0.80778,0.80674,0.80757,64000000.0
2008-05-22 09:15:00,0.80751,0.80751,0.80701,0.8073,73000000.0
2008-05-22 09:20:00,0.8073,0.80752,0.80661,0.80661,68800000.0
2008-05-22 09:25:00,0.80671,0.80684,0.80612,0.80643,70400000.0
2008-05-22 09:30:00,0.80639,0.8067,0.80507,0.80663,75000000.0
2008-05-22 09:35:00,0.80668,0.80751,0.80668,0.80751,65600000.0
2008-05-22 09:40:00,0.80744,0.80911,0.80722,0.80857,64000000.0
2008-05-22 09:45:00,0.80838,0.81037,0.80834,0.81016,57600000.0
2008-05-22 09:50:00,0.8104,0.81053,0.80972,0.81035,67200000.0
2008-05-22 09:55:00,0.81031,0.81031,0.80855,0.80891,68800000.0
2008-05-22 10:00:00,0.8088,0.80881,0.80779,0.80805,62400000.0
2008-05-22 10:05:00,0.80791,0.80857,0.80791,0.8084,64000000.0
2008-05-22 10:10:00,0.80849,0.80867,0.80802,0.80859,69200000.0
2008-05-22 10:15:00,0.80872,0.80876,0.80783,0.80783,72400000.0
2008-05-22 10:20:00,0.80751,0.808,0.8073,0.80781,68800000.0
2008-05-22 10:25:00,0.80789,0.80826,0.80726,0.80826,65600000.0
2008-05-22 10:30:00,0.80836,0.80875,0.8079,0.80843,59200000.0
2008-05-22 10:35:00,0.80838,0.80846,0.80785,0.80815,67600000.0
2008-05-22 10:40:00,0.80833,0.80836,0.80783,0.80804,67600000.0
2008-05-22 10:45:00,0.80796,0.80796,0.80739,0.80745,65600000.0
2008-05-22 10:50:00,0.80736,0.80738,0.80652,0.80656,62800000.0
2008-05-22 10:55:00,0.80663,0.80676,0.80631,0.80666,67200000.0
2008-05-22 11:00:00,0.8067,0.8069,0.80656,0.80678,66000000.0
2008-05-22 11:05:00,0.8066,0.80679,0.80611,0.80675,57600000.0
2008-05-22 11:10:00,0.80679,0.80687,0.80634,0.80673,76800000.0
2008-05-22 11:15:00,0.80661,0.80661,0.80561,0.80586,70200000.0
2008-05-22 11:20:00,0.80577,0.80608,0.80515,0.80542,72400000.0
2008-05-22 11:25:00,0.80519,0.80538,0.80493,0.80505,62400000.0
2008-05-22 11:30:00,0.80498,0.8057,0.80482,0.8057,68600000.0
2008-05-22 11:35:00,0.80583,0.80655,0.80578,0.80647,68800000.0
2008-05-22 11:40:00,0.80652,0.80683,0.80579,0.80677,62400000.0
2008-05-22 11:45:00,0.80682,0.80742,0.8068,0.80719,68800000.0
2008-05-22 11:50:00,0.80718,0.80761,0.80709,0.80731,72000000.0
2008-05-22 11:55:00,0.80706,0.80737,0.8062,0.80692,67200000.0
2008-05-22 12:00:00,0.80679,0.80688,0.80617,0.80619,71200000.0
2008-05-22 12:05:00,0.80608,0.80621,0.80542,0.80562,70400000.0
2008-05-22 12:10:00,0.80576,0.80644,0.80546,0.80638,78400000.0
2008-05-22 12:15:00,0.80608,0.80687,0.80599,0.80674,67200000.0
2008-05-22 12:20:00,0.80643,0.80661,0.80581,0.80593,67200000.0
2008-05-22 12:25:00,0.80594,0.80607,0.80568,0.8059,60800000.0
2008-05-22 12:30:00,0.806,0.8062,0.80516,0.80577,67200000.0
2008-05-22 12:35:00,0.806,0.8066,0.80595,0.80625,73600000.0
2008-05-22 12:40:00,0.80645,0.80703,0.80645,0.80656,64000000.0
2008-05-22 12:45:00,0.80661,0.80692,0.80644,0.80647,62400000.0
2008-05-22 12:50:00,0.80637,0.80687,0.80594,0.80654,71200000.0
2008-05-22 12:55:00,0.80647,0.80685,0.80588,0.80652,63200000.0
2008-05-22 13:00:00,0.80663,0.80789,0.80663,0.8078,67200000.0
2008-05-22 13:05:00,0.80776,0.80839,0.80713,0.80839,67200000.0
2008-05-22 13:10:00,0.8084,0.80859,0.80776,0.80778,57600000.0
2008-05-22 13:15:00,0.80782,0.80847,0.80782,0.8082,60600000.0
2008-05-22 13:20:00,0.80818,0.8083,0.80756,0.8081,75600000.0
2008-05-22 13:25:00,0.80818,0.80858,0.80817,0.80817,66400000.0
2008-05-22 13:30:00,0.80811,0.80819,0.80774,0.80774,104000000.0
2008-05-22 13:35:00,0.80773,0.80798,0.80756,0.8079,124200000.0
2008-05-22 13:40:00,0.80761,0.80807,0.80748,0.80807,141200000.0
2008-05-22 13:45:00,0.80786,0.80786,0.80675,0.8068,121000000.0
2008-05-22 13:50:00,0.80671,0.80703,0.80657,0.80692,156600000.0
2008-05-22 13:55:00,0.80698,0.80745,0.80678,0.80738,130400000.0
2008-05-22 14:00:00,0.80749,0.80851,0.80749,0.80802,171400000.0
2008-05-22 14:05:00,0.80858,0.8086,0.80794,0.80794,149800000.0
2008-05-22 14:10:00,0.80787,0.80803,0.80768,0.80803,116400000.0
2008-05-22 14:15:00,0.80805,0.80815,0.80754,0.80757,185600000.0
2008-05-22 14:20:00,0.80757,0.80758,0.80615,0.80672,137600000.0
2008-05-22 14:25:00,0.80679,0.80679,0.80592,0.80609,108400000.0
2008-05-22 14:30:00,0.80659,0.80878,0.80659,0.80878,208800000.0
2008-05-22 14:35:00,0.8089,0.8089,0.80805,0.8084,182600000.0
2008-05-22 14:40:00,0.80829,0.80905,0.80824,0.80874,244800000.0
2008-05-22 14:45:00,0.80888,0.80929,0.80821,0.80821,151200000.0
2008-05-22 14:50:00,0.80823,0.80888,0.80823,0.8084,133200000.0
2008-05-22 14:55:00,0.80838,0.80852,0.80812,0.80832,101800000.0
2008-05-22 15:00:00,0.80828,0.80838,0.80791,0.80812,153600000.0
2008-05-22 15:05:00,0.80835,0.80843,0.8074,0.80808,155600000.0
2008-05-22 15:10:00,0.80791,0.80818,0.80771,0.80783,226400000.0
2008-05-22 15:15:00,0.8079,0.80834,0.80783,0.80827,94000000.0
2008-05-22 15:20:00,0.8082,0.80827,0.80793,0.80821,164800000.0
2008-05-22 15:25:00,0.80787,0.80802,0.80701,0.80795,194800000.0
2008-05-22 15:30:00,0.80693,0.80839,0.8069,0.80839,251800000.0
2008-05-22 15:35:00,0.8083,0.80839,0.80783,0.80818,198200000.0
2008-05-22 15:40:00,0.80817,0.80817,0.80762,0.80775,206800000.0
2008-05-22 15:45:00,0.80757,0.80787,0.80744,0.8076,124800000.0
2008-05-22 15:50:00,0.80748,0.80815,0.80736,0.80808,89600000.0
2008-05-22 15:55:00,0.8082,0.80832,0.80789,0.80817,144800000.0
2008-05-22 16:00:00,0.80817,0.80946,0.80817,0.80939,238400000.0
2008-05-22 16:05:00,0.80951,0.80975,0.80872,0.80909,199800000.0
2008-05-22 16:10:00,0.80951,0.81011,0.80951,0.80985,208800000.0
2008-05-22 16:15:00,0.81004,0.81142,0.81004,0.81142,173200000.0
2008-05-22 16:20:00,0.81153,0.81232,0.81113,0.81202,200200000.0
2008-05-22 16:25:00,0.81183,0.81216,0.81096,0.81131,170000000.0
2008-05-22 16:30:00,0.81157,0.81203,0.81127,0.81157,235200000.0
2008-05-22 16:35:00,0.81132,0.81132,0.81079,0.81091,282400000.0
2008-05-22 16:40:00,0.81103,0.81111,0.81025,0.81032,192400000.0
2008-05-22 16:45:00,0.81046,0.81062,0.81016,0.81049,316400000.0
2008-05-22 16:50:00,0.81029,0.81043,0.80995,0.8101,192000000.0
2008-05-22 16:55:00,0.81019,0.8106,0.81019,0.81046,196000000.0
2008-05-22 17:00:00,0.81054,0.8115,0.81048,0.81139,232800000.0
2008-05-22 17:05:00,0.81143,0.81184,0.81137,0.81171,182400000.0
2008-05-22 17:10:00,0.81176,0.81199,0.81148,0.81148,146000000.0
2008-05-22 17:15:00,0.81133,0.81192,0.81116,0.81172,104400000.0
2008-05-22 17:20:00,0.81164,0.81164,0.81106,0.81115,122000000.0
2008-05-22 17:25:00,0.81106,0.81122,0.8108,0.81082,200400000.0
2008-05-22 17:30:00,0.81063,0.81071,0.8101,0.81027,372000000.0
2008-05-22 17:35:00,0.81032,0.81038,0.80999,0.81038,205000000.0
2008-05-22 17:40:00,0.8103,0.81035,0.80987,0.80987,226200000.0
2008-05-22 17:45:00,0.81006,0.81006,0.80866,0.80973,305400000.0
2008-05-22 17:50:00,0.80974,0.8099,0.8092,0.80921,260400000.0
2008-05-22 17:55:00,0.80922,0.80963,0.8087,0.80963,267800000.0
2008-05-22 18:00:00,0.80968,0.80968,0.80868,0.80884,234000000.0
2008-05-22 18:05:00,0.80873,0.80875,0.80804,0.80806,320200000.0
2008-05-22 18:10:00,0.808,0.80871,0.80759,0.80829,132000000.0
2008-05-22 18:15:00,0.80834,0.80911,0.80827,0.80907,226600000.0
2008-05-22 18:20:00,0.80919,0.80936,0.80898,0.80909,232000000.0
2008-05-22 18:25:00,0.80913,0.80932,0.8091,0.80926,144400000.0
2008-05-22 18:30:00,0.8092,0.80943,0.80874,0.80888,208200000.0
2008-05-22 18:35:00,0.80878,0.80912,0.8087,0.80912,177200000.0
2008-05-22 18:40:00,0.80921,0.8093,0.80909,0.80919,175800000.0
2008-05-22 18:45:00,0.80931,0.80938,0.80836,0.80912,136200000.0
2008-05-22 18:50:00,0.80877,0.80945,0.80872,0.80909,145600000.0
2008-05-22 18:55:00,0.80917,0.80952,0.8091,0.80941,146800000.0
2008-05-22 19:00:00,0.80942,0.81,0.80942,0.80962,134400000.0
2008-05-22 19:05:00,0.80973,0.8098,0.80865,0.80952,251600000.0
2008-05-22 19:10:00,0.80935,0.80995,0.80915,0.80995,123200000.0
2008-05-22 19:15:00,0.80991,0.80991,0.80894,0.80925,83200000.0
2008-05-22 19:20:00,0.80916,0.80925,0.80851,0.80904,116800000.0
2008-05-22 19:25:00,0.80918,0.80918,0.80842,0.80873,182200000.0
2008-05-22 19:30:00,0.80887,0.80887,0.80826,0.80873,86800000.0
2008-05-22 19:35:00,0.80873,0.80929,0.80873,0.80919,108800000.0
2008-05-22 19:40:00,0.80902,0.80929,0.80839,0.8092,92600000.0
2008-05-22 19:45:00,0.80839,0.80953,0.80839,0.80953,93200000.0
2008-05-22 19:50:00,0.80967,0.80984,0.80902,0.80972,75600000.0
2008-05-22 19:55:00,0.80971,0.80983,0.80952,0.80974,60800000.0
2008-05-22 20:00:00,0.80914,0.81067,0.8091,0.81058,73600000.0
2008-05-22 20:05:00,0.81076,0.81118,0.81011,0.81025,77200000.0
2008-05-22 20:10:00,0.81012,0.81058,0.80998,0.81042,86400000.0
2008-05-22 20:15:00,0.81043,0.81064,0.80998,0.80998,73000000.0
2008-05-22 20:20:00,0.81014,0.81058,0.81007,0.81053,78400000.0
2008-05-22 20:25:00,0.81026,0.81026,0.80804,0.80821,72000000.0
2008-05-22 20:30:00,0.80834,0.80875,0.8082,0.80875,52800000.0
2008-05-22 20:35:00,0.80883,0.80934,0.80831,0.80876,57000000.0
2008-05-22 20:40:00,0.80854,0.80923,0.80854,0.80892,67200000.0
2008-05-22 20:45:00,0.80893,0.80901,0.80879,0.80883,70400000.0
2008-05-22 20:50:00,0.80878,0.80924,0.80866,0.80909,64000000.0
2008-05-22 20:55:00,0.80912,0.80932,0.80856,0.80932,78400000.0
2008-05-22 21:00:00,0.80982,0.81022,0.80937,0.81016,60800000.0
2008-05-22 21:05:00,0.81019,0.81047,0.80882,0.80985,56000000.0
2008-05-22 21:10:00,0.80997,0.81048,0.8097,0.80987,59200000.0
2008-05-22 21:15:00,0.81014,0.81028,0.80963,0.8098,46400000.0
2008-05-22 21:20:00,0.81035,0.81037,0.80961,0.81013,62400000.0
2008-05-22 21:25:00,0.80993,0.81006,0.8097,0.8097,59600000.0
2008-05-22 21:30:00,0.80918,0.80984,0.80904,0.80953,72400000.0
2008-05-22 21:35:00,0.80932,0.80965,0.80863,0.80956,69200000.0
2008-05-22 21:40:00,0.8095,0.80961,0.80872,0.80944,57600000.0
2008-05-22 21:45:00,0.80931,0.80935,0.80857,0.80923,74000000.0
2008-05-22 21:50:00,0.80861,0.80945,0.80854,0.80942,56000000.0
2008-05-22 21:55:00,0.80949,0.80952,0.80883,0.8091,120600000.0
2008-05-22 22:00:00,0.80891,0.809,0.80836,0.8086,74600000.0
2008-05-22 22:05:00,0.80864,0.809,0.80836,0.80836,104200000.0
2008-05-22 22:10:00,0.80799,0.80799,0.80737,0.80743,75200000.0
2008-05-22 22:15:00,0.80744,0.80769,0.80662,0.8075,65600000.0
2008-05-22 22:20:00,0.80755,0.8078,0.80743,0.8076,64400000.0
2008-05-22 22:25:00,0.80749,0.80805,0.80706,0.80774,85200000.0
2008-05-22 22:30:00,0.80776,0.80784,0.80726,0.80757,86200000.0
2008-05-22 22:35:00,0.80752,0.8076,0.80685,0.80744,88000000.0
2008-05-22 22:40:00,0.8071,0.80711,0.80578,0.80676,65600000.0
2008-05-22 22:45:00,0.80661,0.80671,0.80649,0.80657,65600000.0
2008-05-22 22:50:00,0.80629,0.80666,0.80603,0.80609,56000000.0
2008-05-22 22:55:00,0.80621,0.80621,0.80553,0.80608,72400000.0
2008-05-22 23:00:00,0.80589,0.80629,0.80586,0.80626,86400000.0
2008-05-22 23:05:00,0.80639,0.80723,0.80633,0.80718,68600000.0
2008-05-22 23:10:00,0.80735,0.80735,0.80675,0.80704,58000000.0
2008-05-22 23:15:00,0.8072,0.8072,0.80605,0.80655,70400000.0
2008-05-22 23:20:00,0.80653,0.80725,0.80599,0.80696,54400000.0
2008-05-22 23:25:00,0.80694,0.80703,0.80655,0.80673,68800000.0
2008-05-22 23:30:00,0.80664,0.80718,0.80586,0.8071,84800000.0
2008-05-22 23:35:00,0.80716,0.80716,0.80666,0.80691,69200000.0
2008-05-22 23:40:00,0.80681,0.80705,0.80628,0.80668,75200000.0
2008-05-22 23:45:00,0.80611,0.80699,0.80611,0.80691,52800000.0
2008-05-22 23:50:00,0.80647,0.80708,0.80647,0.80692,68800000.0
2008-05-22 23:55:00,0.80671,0.80718,0.80604,0.80685,79400000.0
2008-05-23 00:00:00,0.80694,0.80738,0.80644,0.80714,70400000.0
2008-05-23 00:05:00,0.80759,0.80763,0.80665,0.80715,63400000.0
2008-05-23 00:10:00,0.80778,0.80842,0.80747,0.80842,64000000.0
2008-05-23 00:15:00,0.80829,0.80918,0.80816,0.80886,67200000.0
2008-05-23 00:20:00,0.80865,0.80882,0.80841,0.80859,62400000.0
2008-05-23 00:25:00,0.80874,0.80982,0.80874,0.80918,66000000.0
2008-05-23 00:30:00,0.80911,0.80934,0.80862,0.80881,81000000.0
2008-05-23 00:35:00,0.80888,0.80888,0.80827,0.8085,56000000.0
2008-05-23 00:40:00,0.80851,0.80874,0.80832,0.80866,70800000.0
2008-05-23 00:45:00,0.80855,0.80895,0.80846,0.80889,68600000.0
2008-05-23 00:50:00,0.80887,0.80891,0.80811,0.80885,56400000.0
2008-05-23 00:55:00,0.80887,0.80917,0.8084,0.80907,64000000.0
2008-05-23 01:00:00,0.80918,0.81003,0.80918,0.80992,68800000.0
2008-05-23 01:05:00,0.81002,0.81031,0.8094,0.80945,68800000.0
2008-05-23 01:10:00,0.80945,0.81005,0.8094,0.80988,62400000.0
2008-05-23 01:15:00,0.8093,0.80995,0.80925,0.8099,54800000.0
2008-05-23 01:20:00,0.80971,0.80979,0.80919,0.80947,62200000.0
2008-05-23 01:25:00,0.80949,0.80952,0.80901,0.80915,78800000.0
2008-05-23 01:30:00,0.80878,0.80939,0.80865,0.80934,90600000.0
2008-05-23 01:35:00,0.80931,0.80938,0.80805,0.809,73600000.0
2008-05-23 01:40:00,0.80896,0.80903,0.80826,0.80838,59200000.0
2008-05-23 01:45:00,0.80821,0.80848,0.80811,0.80828,69200000.0
2008-05-23 01:50:00,0.80817,0.80831,0.80738,0.8077,64000000.0
2008-05-23 01:55:00,0.80829,0.80843,0.80732,0.80843,82600000.0
2008-05-23 02:00:00,0.80858,0.80872,0.80843,0.80844,70800000.0
2008-05-23 02:05:00,0.80837,0.80837,0.8074,0.80745,59000000.0
2008-05-23 02:10:00,0.80821,0.80851,0.80806,0.80825,67200000.0
2008-05-23 02:15:00,0.8082,0.80822,0.80791,0.80798,49600000.0
2008-05-23 02:20:00,0.80802,0.80839,0.80755,0.80821,65600000.0
2008-05-23 02:25:00,0.80825,0.80854,0.80745,0.8082,56000000.0
2008-05-23 02:30:00,0.80811,0.80829,0.80783,0.80806,56800000.0
2008-05-23 02:35:00,0.80796,0.80869,0.80782,0.80833,59200000.0
2008-05-23 02:40:00,0.80855,0.80861,0.808,0.80817,67200000.0
2008-05-23 02:45:00,0.80844,0.80882,0.80792,0.80882,73600000.0
2008-05-23 02:50:00,0.8087,0.80901,0.80846,0.80883,61600000.0
2008-05-23 02:55:00,0.80873,0.80913,0.8087,0.80913,64400000.0
2008-05-23 03:00:00,0.80914,0.80922,0.80858,0.80875,78400000.0
2008-05-23 03:05:00,0.80926,0.80934,0.80892,0.80905,56000000.0
2008-05-23 03:10:00,0.80904,0.80953,0.80904,0.80914,64000000.0
2008-05-23 03:15:00,0.80909,0.80916,0.80851,0.80889,65600000.0
2008-05-23 03:20:00,0.80871,0.80933,0.80869,0.80929,57600000.0
2008-05-23 03:25:00,0.80937,0.8095,0.80925,0.80948,45200000.0
2008-05-23 03:30:00,0.80942,0.80948,0.8093,0.80939,69800000.0
2008-05-23 03:35:00,0.80902,0.80945,0.80897,0.80938,68000000.0
2008-05-23 03:40:00,0.80935,0.8095,0.80917,0.80939,46800000.0
2008-05-23 03:45:00,0.80929,0.80935,0.80875,0.80911,64400000.0
2008-05-23 03:50:00,0.8088,0.80927,0.80878,0.80922,65000000.0
2008-05-23 03:55:00,0.80927,0.80971,0.80857,0.80959,60800000.0
2008-05-23 04:00:00,0.80951,0.80981,0.80929,0.8095,73600000.0
2008-05-23 04:05:00,0.80985,0.81024,0.80979,0.81024,58000000.0
2008-05-23 04:10:00,0.81023,0.81023,0.80907,0.80982,61200000.0
2008-05-23 04:15:00,0.80954,0.81007,0.80936,0.80984,68200000.0
2008-05-23 04:20:00,0.80987,0.81009,0.8096,0.81005,66400000.0
2008-05-23 04:25:00,0.81008,0.81012,0.80954,0.80967,67200000.0
2008-05-23 04:30:00,0.81003,0.81004,0.80935,0.80947,62400000.0
2008-05-23 04:35:00,0.80975,0.80988,0.8096,0.80965,76200000.0
2008-05-23 04:40:00,0.80964,0.80982,0.80922,0.8093,66400000.0
2008-05-23 04:45:00,0.8094,0.80957,0.809,0.80943,74600000.0
2008-05-23 04:50:00,0.80953,0.80999,0.8082,0.80918,57600000.0
2008-05-23 04:55:00,0.80932,0.80946,0.80837,0.80919,70800000.0
2008-05-23 05:00:00,0.80954,0.80959,0.80857,0.80941,60800000.0
2008-05-23 05:05:00,0.80955,0.80969,0.80947,0.8096,68200000.0
2008-05-23 05:10:00,0.8093,0.80968,0.80905,0.80924,77800000.0
2008-05-23 05:15:00,0.8096,0.80964,0.80904,0.8096,62800000.0
2008-05-23 05:20:00,0.80962,0.80972,0.80886,0.80964,64000000.0
2008-05-23 05:25:00,0.80935,0.80957,0.80895,0.80956,67200000.0
2008-05-23 05:30:00,0.80954,0.80981,0.80929,0.8098,68200000.0
2008-05-23 05:35:00,0.80977,0.80977,0.80929,0.80929,66600000.0
2008-05-23 05:40:00,0.80951,0.80952,0.80877,0.80942,64400000.0
2008-05-23 05:45:00,0.80943,0.80951,0.80768,0.80894,66000000.0
2008-05-23 05:50:00,0.80917,0.80935,0.80865,0.80923,65000000.0
2008-05-23 05:55:00,0.80927,0.80932,0.80843,0.80902,72200000.0
2008-05-23 06:00:00,0.80896,0.80946,0.80896,0.80946,67200000.0
2008-05-23 06:05:00,0.80942,0.80947,0.80894,0.80897,75000000.0
2008-05-23 06:10:00,0.8095,0.80953,0.80916,0.80934,66000000.0
2008-05-23 06:15:00,0.80887,0.80956,0.80887,0.80934,61200000.0
2008-05-23 06:20:00,0.80953,0.80961,0.80916,0.80955,70400000.0
2008-05-23 06:25:00,0.80921,0.80952,0.80831,0.80902,62400000.0
2008-05-23 06:30:00,0.80905,0.80932,0.80874,0.809,69800000.0
2008-05-23 06:35:00,0.80915,0.80926,0.80896,0.80924,70200000.0
2008-05-23 06:40:00,0.80904,0.80927,0.80869,0.80915,57000000.0
2008-05-23 06:45:00,0.80855,0.80968,0.80855,0.80968,60400000.0
2008-05-23 06:50:00,0.80907,0.80961,0.809,0.80936,36800000.0
2008-05-23 06:55:00,0.80943,0.80965,0.80908,0.80911,75200000.0
2008-05-23 07:00:00,0.80945,0.8096,0.80932,0.8096,59600000.0
2008-05-23 07:05:00,0.80967,0.80967,0.8087,0.80929,60800000.0
2008-05-23 07:10:00,0.80934,0.8094,0.80865,0.80916,69200000.0
2008-05-23 07:15:00,0.80906,0.80917,0.80854,0.80855,70400000.0
2008-05-23 07:20:00,0.80842,0.80893,0.80818,0.80871,60800000.0
2008-05-23 07:25:00,0.80906,0.80924,0.8082,0.80908,72000000.0
2008-05-23 07:30:00,0.80907,0.80909,0.80817,0.80882,64400000.0
2008-05-23 07:35:00,0.80899,0.80899,0.80826,0.80873,65600000.0
2008-05-23 07:40:00,0.80875,0.80903,0.80822,0.80903,67600000.0
2008-05-23 07:45:00,0.80889,0.80915,0.80832,0.80832,67600000.0
2008-05-23 07:50:00,0.80802,0.80892,0.80788,0.80886,62800000.0
2008-05-23 07:55:00,0.80903,0.80908,0.80858,0.80897,66600000.0
2008-05-23 08:00:00,0.80894,0.80915,0.80865,0.8091,69200000.0
2008-05-23 08:05:00,0.80899,0.80952,0.80893,0.80952,74000000.0
2008-05-23 08:10:00,0.80962,0.80975,0.80902,0.80928,64000000.0
2008-05-23 08:15:00,0.80859,0.80949,0.80859,0.80939,61200000.0
2008-05-23 08:20:00,0.80941,0.80983,0.80927,0.80963,65600000.0
2008-05-23 08:25:00,0.80991,0.81056,0.80991,0.81046,70400000.0
2008-05-23 08:30:00,0.81069,0.81089,0.81039,0.81082,68800000.0
2008-05-23 08:35:00,0.81076,0.81079,0.81036,0.81036,56400000.0
2008-05-23 08:40:00,0.81019,0.81041,0.80943,0.81022,57600000.0
2008-05-23 08:45:00,0.80997,0.81024,0.80951,0.80969,67600000.0
2008-05-23 08:50:00,0.80986,0.81036,0.8097,0.8102,74000000.0
2008-05-23 08:55:00,0.81019,0.81031,0.80848,0.80854,67200000.0
2008-05-23 09:00:00,0.80863,0.81027,0.80863,0.81027,67200000.0
2008-05-23 09:05:00,0.8101,0.81031,0.80932,0.8103,80400000.0
2008-05-23 09:10:00,0.81044,0.81069,0.80968,0.80968,64000000.0
2008-05-23 09:15:00,0.80933,0.80933,0.80835,0.80882,73600000.0
2008-05-23 09:20:00,0.80881,0.8089,0.80808,0.80832,68800000.0
2008-05-23 09:25:00,0.80834,0.80838,0.80778,0.80816,70400000.0
2008-05-23 09:30:00,0.80838,0.80896,0.80768,0.80769,74600000.0
2008-05-23 09:35:00,0.80757,0.80822,0.80719,0.80819,66000000.0
2008-05-23 09:40:00,0.80814,0.80901,0.80789,0.80896,64400000.0
2008-05-23 09:45:00,0.80863,0.80913,0.80863,0.80905,57600000.0
2008-05-23 09:50:00,0.80923,0.80956,0.80816,0.80816,67600000.0
2008-05-23 09:55:00,0.80799,0.80867,0.80798,0.80854,69200000.0
2008-05-23 10:00:00,0.80852,0.80854,0.80766,0.80849,62800000.0
2008-05-23 10:05:00,0.8086,0.80892,0.80764,0.80783,64000000.0
2008-05-23 10:10:00,0.80782,0.80816,0.80778,0.80798,68800000.0
2008-05-23 10:15:00,0.80782,0.80782,0.80709,0.80709,71400000.0
2008-05-23 10:20:00,0.8071,0.80742,0.80675,0.80687,68200000.0
2008-05-23 10:25:00,0.80691,0.80715,0.80677,0.80699,66000000.0
2008-05-23 10:30:00,0.80704,0.80757,0.80699,0.80737,58600000.0
2008-05-23 10:35:00,0.80746,0.80776,0.8071,0.8071,67000000.0
2008-05-23 10:40:00,0.80696,0.80742,0.80675,0.80713,67200000.0
2008-05-23 10:45:00,0.8066,0.80717,0.80652,0.8066,65600000.0
2008-05-23 10:50:00,0.80664,0.80669,0.80601,0.80639,62400000.0
2008-05-23 10:55:00,0.80638,0.80647,0.806,0.80601,67000000.0
2008-05-23 11:00:00,0.806,0.80734,0.806,0.80734,65400000.0
2008-05-23 11:05:00,0.80727,0.80727,0.80632,0.80704,57600000.0
2008-05-23 11:10:00,0.80711,0.80739,0.80664,0.80678,76800000.0
2008-05-23 11:15:00,0.80692,0.80699,0.80642,0.8069,70400000.0
2008-05-23 11:20:00,0.80685,0.80715,0.80603,0.80715,72000000.0
2008-05-23 11:25:00,0.80714,0.80733,0.80706,0.80712,63200000.0
2008-05-23 11:30:00,0.80663,0.80722,0.80663,0.80712,69200000.0
2008-05-23 11:35:00,0.80716,0.80724,0.80656,0.8068,68800000.0
2008-05-23 11:40:00,0.80715,0.80728,0.80613,0.80712,62800000.0
2008-05-23 11:45:00,0.807,0.80759,0.80678,0.80682,68600000.0
2008-05-23 11:50:00,0.80666,0.8068,0.80621,0.80672,72000000.0
2008-05-23 11:55:00,0.80624,0.80703,0.80582,0.80676,67600000.0
2008-05-23 12:00:00,0.80602,0.80687,0.80602,0.80634,70400000.0
2008-05-23 12:05:00,0.80633,0.80682,0.80617,0.80679,70400000.0
2008-05-23 12:10:00,0.80686,0.80708,0.80666,0.80691,77200000.0
2008-05-23 12:15:00,0.80708,0.80778,0.80683,0.80773,67600000.0
2008-05-23 12:20:00,0.80775,0.80804,0.80704,0.80733,67200000.0
2008-05-23 12:25:00,0.80717,0.80762,0.80703,0.80722,60800000.0
2008-05-23 12:30:00,0.80724,0.80725,0.80632,0.80669,68400000.0
2008-05-23 12:35:00,0.80674,0.80747,0.80616,0.80736,73600000.0
2008-05-23 12:40:00,0.80717,0.80758,0.80687,0.80746,64000000.0
2008-05-23 12:45:00,0.80746,0.80746,0.80712,0.80729,62400000.0
2008-05-23 12:50:00,0.80732,0.80749,0.80675,0.80731,72000000.0
2008-05-23 12:55:00,0.80718,0.80774,0.8067,0.80773,62400000.0
2008-05-23 13:00:00,0.80794,0.80939,0.80794,0.80939,67000000.0
2008-05-23 13:05:00,0.80948,0.80979,0.80927,0.80927,67200000.0
2008-05-23 13:10:00,0.8091,0.80937,0.80885,0.80885,58000000.0
2008-05-23 13:15:00,0.80887,0.8093,0.80869,0.8093,60800000.0
2008-05-23 13:20:00,0.80925,0.80944,0.80912,0.80932,75200000.0
2008-05-23 13:25:00,0.80932,0.80935,0.80899,0.80901,65600000.0
2008-05-23 13:30:00,0.80899,0.80948,0.80899,0.80938,103400000.0
2008-05-23 13:35:00,0.80956,0.80986,0.80884,0.80899,124800000.0
2008-05-23 13:40:00,0.80901,0.80944,0.80818,0.80837,140800000.0
2008-05-23 13:45:00,0.80812,0.80838,0.80788,0.8081,121400000.0
2008-05-23 13:50:00,0.8081,0.80813,0.80781,0.80805,158400000.0
2008-05-23 13:55:00,0.80816,0.80827,0.80795,0.80795,128600000.0
2008-05-23 14:00:00,0.80785,0.80817,0.80762,0.80817,172000000.0
2008-05-23 14:05:00,0.8082,0.80826,0.80787,0.80802,150400000.0
2008-05-23 14:10:00,0.80805,0.80893,0.80793,0.80893,115600000.0
2008-05-23 14:15:00,0.80906,0.80906,0.80837,0.80839,185000000.0
2008-05-23 14:20:00,0.80839,0.80839,0.80802,0.80816,137000000.0
2008-05-23 14:25:00,0.80823,0.80852,0.8079,0.80808,107200000.0
2008-05-23 14:30:00,0.80789,0.80821,0.80699,0.8073,207800000.0
2008-05-23 14:35:00,0.80766,0.80776,0.80717,0.80733,182200000.0
2008-05-23 14:40:00,0.80744,0.8081,0.80743,0.8081,244600000.0
2008-05-23 14:45:00,0.80809,0.80815,0.80761,0.80765,152400000.0
2008-05-23 14:50:00,0.80755,0.80814,0.80741,0.80741,134000000.0
2008-05-23 14:55:00,0.80737,0.80806,0.80731,0.80806,102800000.0
2008-05-23 15:00:00,0.80805,0.80805,0.80729,0.80756,154000000.0
2008-05-23 15:05:00,0.80771,0.80817,0.80771,0.8081,154000000.0
2008-05-23 15:10:00,0.80797,0.80873,0.80797,0.80867,227000000.0
2008-05-23 15:15:00,0.80868,0.80876,0.80839,0.80839,92800000.0
2008-05-23 15:20:00,0.80858,0.80858,0.80773,0.80791,165200000.0
2008-05-23 15:25:00,0.80808,0.80829,0.8068,0.80756,194000000.0
2008-05-23 15:30:00,0.80704,0.80801,0.80699,0.80798,251200000.0
2008-05-23 15:35:00,0.80799,0.80799,0.80765,0.80792,199200000.0
2008-05-23 15:40:00,0.80776,0.80801,0.80747,0.808,205200000.0
2008-05-23 15:45:00,0.80786,0.80829,0.8078,0.80785,124200000.0
2008-05-23 15:50:00,0.80772,0.80772,0.80719,0.80757,89600000.0
2008-05-23 15:55:00,0.80761,0.80796,0.80739,0.80767,142800000.0
2008-05-23 16:00:00,0.80786,0.80837,0.80733,0.80837,238800000.0
2008-05-23 16:05:00,0.8083,0.80831,0.80753,0.80801,200400000.0
2008-05-23 16:10:00,0.80824,0.80835,0.808,0.80822,208400000.0
2008-05-23 16:15:00,0.8084,0.80861,0.80829,0.80855,172800000.0
2008-05-23 16:20:00,0.80847,0.80853,0.80807,0.80822,199400000.0
2008-05-23 16:25:00,0.80818,0.80818,0.8075,0.80776,171200000.0
2008-05-23 16:30:00,0.80747,0.80757,0.80717,0.80727,236400000.0
2008-05-23 16:35:00,0.8073,0.8073,0.80683,0.80719,281400000.0
2008-05-23 16:40:00,0.8071,0.80755,0.8071,0.80716,192800000.0
2008-05-23 16:45:00,0.80703,0.80764,0.80677,0.80764,315400000.0
2008-05-23 16:50:00,0.80769,0.80813,0.80738,0.80813,191400000.0
2008-05-23 16:55:00,0.80811,0.80858,0.80764,0.80792,196000000.0
2008-05-23 17:00:00,0.80756,0.80757,0.8067,0.8067,231800000.0
2008-05-23 17:05:00,0.8074,0.8074,0.80646,0.80657,182200000.0
2008-05-23 17:10:00,0.80658,0.80695,0.80618,0.80695,145600000.0
2008-05-23 17:15:00,0.80693,0.80704,0.80658,0.80704,104200000.0
2008-05-23 17:20:00,0.80709,0.80709,0.80627,0.80632,123200000.0
2008-05-23 17:25:00,0.80616,0.80623,0.80575,0.806,201200000.0
2008-05-23 17:30:00,0.80587,0.80587,0.80505,0.80537,371000000.0
2008-05-23 17:35:00,0.8055,0.80638,0.80531,0.80634,205400000.0
2008-05-23 17:40:00,0.80622,0.80624,0.80564,0.80564,227800000.0
2008-05-23 17:45:00,0.80555,0.80607,0.80472,0.80584,305400000.0
2008-05-23 17:50:00,0.80578,0.80589,0.80531,0.80568,260800000.0
2008-05-23 17:55:00,0.80562,0.8058,0.80544,0.80571,268000000.0
2008-05-23 18:00:00,0.80576,0.80615,0.80545,0.80575,234400000.0
2008-05-23 18:05:00,0.8058,0.80584,0.80491,0.80557,317600000.0
2008-05-23 18:10:00,0.80564,0.80592,0.80531,0.80534,131600000.0
2008-05-23 18:15:00,0.80575,0.80645,0.80575,0.80622,227200000.0
2008-05-23 18:20:00,0.80627,0.80644,0.80583,0.80599,233000000.0
2008-05-23 18:25:00,0.80576,0.80669,0.80576,0.8066,146000000.0
2008-05-23 18:30:00,0.80663,0.80716,0.80663,0.8071,207200000.0
2008-05-23 18:35:00,0.80707,0.8073,0.80661,0.80674,175400000.0
2008-05-23 18:40:00,0.8068,0.80683,0.80626,0.80633,178000000.0
2008-05-23 18:45:00,0.80619,0.80645,0.80521,0.8062,135400000.0
2008-05-23 18:50:00,0.80618,0.80639,0.80567,0.80602,146400000.0
2008-05-23 18:55:00,0.80608,0.80623,0.80447,0.80449,145400000.0
2008-05-23 19:00:00,0.80436,0.80443,0.80419,0.80428,134400000.0
2008-05-23 19:05:00,0.80452,0.80494,0.80441,0.80441,252600000.0
2008-05-23 19:10:00,0.80443,0.80443,0.80402,0.80408,123200000.0
2008-05-23 19:15:00,0.80408,0.8045,0.80393,0.80422,83600000.0
2008-05-23 19:20:00,0.80402,0.80448,0.80388,0.80422,117600000.0
2008-05-23 19:25:00,0.80431,0.80452,0.80426,0.80438,181800000.0
2008-05-23 19:30:00,0.80451,0.80485,0.80426,0.80477,86400000.0
2008-05-23 19:35:00,0.80477,0.80492,0.80449,0.80484,108800000.0
2008-05-23 19:40:00,0.80476,0.80485,0.80407,0.8043,92800000.0
2008-05-23 19:45:00,0.80457,0.80476,0.80439,0.80476,92200000.0
2008-05-23 19:50:00,0.80498,0.80502,0.80452,0.80462,75200000.0
2008-05-23 19:55:00,0.80461,0.80485,0.80454,0.80485,60800000.0
2008-05-23 20:00:00,0.80482,0.80482,0.80351,0.80452,73800000.0
2008-05-23 20:05:00,0.80456,0.80492,0.80406,0.80475,78400000.0
2008-05-23 20:10:00,0.80478,0.80505,0.80472,0.80497,86400000.0
2008-05-23 20:15:00,0.80485,0.80514,0.80479,0.80486,73600000.0
2008-05-23 20:20:00,0.80492,0.80529,0.80489,0.80529,78800000.0
2008-05-23 20:25:00,0.8051,0.80535,0.80499,0.80514,72400000.0
2008-05-23 20:30:00,0.80523,0.80529,0.80423,0.80528,62800000.0
2008-05-23 20:35:00,0.80531,0.80531,0.80388,0.80423,52800000.0
2008-05-23 20:40:00,0.80446,0.80467,0.80397,0.80467,66600000.0
2008-05-23 20:45:00,0.8043,0.8044,0.80344,0.80415,76400000.0
2008-05-23 20:50:00,0.8038,0.8044,0.80359,0.80422,64000000.0
2008-05-23 20:55:00,0.80457,0.80467,0.80382,0.80441,78800000.0
2008-05-23 21:00:00,0.80445,0.80449,0.80369,0.80407,54800000.0
2008-05-23 21:05:00,0.80414,0.80418,0.80281,0.8037,57600000.0
2008-05-23 21:10:00,0.80427,0.80427,0.80353,0.80376,36800000.0
2008-05-23 21:15:00,0.80394,0.80406,0.80355,0.80389,57600000.0
2008-05-23 21:20:00,0.80402,0.80402,0.80327,0.80365,62800000.0
2008-05-23 21:25:00,0.80369,0.80441,0.80365,0.80433,55200000.0
2008-05-23 21:30:00,0.8043,0.80446,0.80348,0.80435,72400000.0
2008-05-23 21:35:00,0.80401,0.80445,0.80374,0.80394,68800000.0
2008-05-23 21:40:00,0.80383,0.80429,0.80383,0.80412,58000000.0
2008-05-23 21:45:00,0.80435,0.80435,0.80334,0.80386,72800000.0
2008-05-23 21:50:00,0.80412,0.80412,0.80336,0.80375,56400000.0
2008-05-23 21:55:00,0.80391,0.80411,0.80353,0.80368,120000000.0
2008-05-23 22:00:00,0.80407,0.80432,0.804,0.80432,72000000.0
2008-05-23 22:05:00,0.80432,0.80438,0.8036,0.80382,104200000.0
2008-05-23 22:10:00,0.80433,0.80442,0.80386,0.80386,72000000.0
2008-05-23 22:15:00,0.80346,0.80415,0.80297,0.80415,66000000.0
2008-05-23 22:20:00,0.80413,0.80438,0.80346,0.80367,64400000.0
2008-05-23 22:25:00,0.80399,0.80452,0.80377,0.80452,73000000.0
2008-05-23 22:30:00,0.80465,0.80472,0.80416,0.80418,86200000.0
2008-05-23 22:35:00,0.80403,0.80403,0.80333,0.80379,87400000.0
2008-05-23 22:40:00,0.80385,0.80395,0.80307,0.80331,65000000.0
2008-05-23 22:45:00,0.80354,0.80385,0.80314,0.80317,72400000.0
2008-05-23 22:50:00,0.80323,0.80368,0.80281,0.80305,46400000.0
2008-05-23 22:55:00,0.80323,0.80328,0.80273,0.80312,72000000.0
2008-05-25 23:00:00,0.80378,0.80441,0.80377,0.80377,50000000.0
2008-05-25 23:05:00,0.80378,0.80439,0.80378,0.80425,45600000.0
2008-05-25 23:10:00,0.80408,0.80436,0.80373,0.80418,61200000.0
2008-05-25 23:15:00,0.80306,0.80367,0.803,0.80367,67600000.0
2008-05-25 23:20:00,0.80331,0.80344,0.80237,0.80344,51200000.0
2008-05-25 23:25:00,0.80356,0.80374,0.803,0.8037,43600000.0
2008-05-25 23:30:00,0.80305,0.80375,0.80185,0.80358,49600000.0
2008-05-25 23:35:00,0.80362,0.80371,0.80317,0.80317,43200000.0
2008-05-25 23:40:00,0.80322,0.80381,0.80322,0.8038,28800000.0
2008-05-25 23:45:00,0.80327,0.80377,0.8032,0.80377,38400000.0
2008-05-25 23:50:00,0.80375,0.80393,0.80348,0.80353,56000000.0
2008-05-25 23:55:00,0.80382,0.80403,0.80283,0.80375,33600000.0
2008-05-26 00:00:00,0.804,0.80428,0.80369,0.80396,70400000.0
2008-05-26 00:05:00,0.80427,0.8044,0.80393,0.80426,48000000.0
2008-05-26 00:10:00,0.80427,0.80427,0.80282,0.8035,51600000.0
2008-05-26 00:15:00,0.80296,0.80382,0.80296,0.80358,67200000.0
2008-05-26 00:20:00,0.80371,0.8042,0.80345,0.80386,62400000.0
2008-05-26 00:25:00,0.80388,0.80424,0.80388,0.80412,52800000.0
2008-05-26 00:30:00,0.80397,0.80467,0.80395,0.80466,81600000.0
2008-05-26 00:35:00,0.8048,0.80513,0.80469,0.80494,52200000.0
2008-05-26 00:40:00,0.8049,0.80491,0.80446,0.80464,71200000.0
2008-05-26 00:45:00,0.80432,0.80432,0.80331,0.80359,68800000.0
2008-05-26 00:50:00,0.80346,0.80346,0.80306,0.80309,57600000.0
2008-05-26 00:55:00,0.80282,0.80303,0.80191,0.80303,64800000.0
2008-05-26 01:00:00,0.80304,0.80304,0.80242,0.80248,69600000.0
2008-05-26 01:05:00,0.80272,0.80303,0.80248,0.80296,68800000.0
2008-05-26 01:10:00,0.80308,0.80331,0.80297,0.80321,62800000.0
2008-05-26 01:15:00,0.8034,0.80354,0.80279,0.8033,70400000.0
2008-05-26 01:20:00,0.80341,0.80344,0.8029,0.8031,62800000.0
2008-05-26 01:25:00,0.8031,0.80343,0.80268,0.80284,78400000.0
2008-05-26 01:30:00,0.80264,0.80336,0.80255,0.80322,51600000.0
2008-05-26 01:35:00,0.80281,0.80335,0.80229,0.80334,62400000.0
2008-05-26 01:40:00,0.80322,0.80332,0.80275,0.80315,70400000.0
2008-05-26 01:45:00,0.803,0.80301,0.8026,0.80291,69200000.0
2008-05-26 01:50:00,0.80289,0.80318,0.80195,0.8027,59600000.0
2008-05-26 01:55:00,0.80323,0.80334,0.80261,0.80318,100600000.0
2008-05-26 02:00:00,0.80328,0.80347,0.80284,0.80323,70200000.0
2008-05-26 02:05:00,0.80327,0.80382,0.80305,0.80329,59600000.0
2008-05-26 02:10:00,0.80377,0.80377,0.80346,0.80375,65400000.0
2008-05-26 02:15:00,0.80315,0.80377,0.80315,0.80359,62400000.0
2008-05-26 02:20:00,0.80345,0.80379,0.80326,0.80352,66000000.0
2008-05-26 02:25:00,0.80367,0.80386,0.8028,0.80386,56000000.0
2008-05-26 02:30:00,0.80378,0.80401,0.80362,0.80401,55800000.0
2008-05-26 02:35:00,0.80397,0.804,0.80367,0.80375,56000000.0
2008-05-26 02:40:00,0.8034,0.80407,0.8033,0.80386,67200000.0
2008-05-26 02:45:00,0.80402,0.80408,0.80306,0.80385,73000000.0
2008-05-26 02:50:00,0.80375,0.80447,0.80375,0.80445,61600000.0
2008-05-26 02:55:00,0.80425,0.80447,0.80371,0.80425,64000000.0
2008-05-26 03:00:00,0.80441,0.80473,0.80431,0.80462,78400000.0
2008-05-26 03:05:00,0.80438,0.8047,0.80414,0.80448,54400000.0
2008-05-26 03:10:00,0.80463,0.80497,0.80403,0.80495,64000000.0
2008-05-26 03:15:00,0.80485,0.80524,0.80464,0.80501,65600000.0
2008-05-26 03:20:00,0.80498,0.80508,0.80414,0.80468,57600000.0
2008-05-26 03:25:00,0.80468,0.80493,0.80442,0.80442,58000000.0
2008-05-26 03:30:00,0.80486,0.80486,0.80408,0.80414,53200000.0
2008-05-26 03:35:00,0.80455,0.80511,0.80455,0.80511,66600000.0
2008-05-26 03:40:00,0.80494,0.80508,0.80428,0.80499,70400000.0
2008-05-26 03:45:00,0.80496,0.80513,0.80423,0.80503,64000000.0
2008-05-26 03:50:00,0.8049,0.80526,0.80442,0.80526,65600000.0
2008-05-26 03:55:00,0.80529,0.80541,0.80458,0.80541,59000000.0
2008-05-26 04:00:00,0.80536,0.80549,0.8052,0.8052,73600000.0
2008-05-26 04:05:00,0.80532,0.80547,0.8047,0.80542,57600000.0
2008-05-26 04:10:00,0.80541,0.80547,0.80367,0.80532,60200000.0
2008-05-26 04:15:00,0.80538,0.80538,0.80448,0.80498,68800000.0
2008-05-26 04:20:00,0.80511,0.80511,0.80458,0.80507,65000000.0
2008-05-26 04:25:00,0.80484,0.80487,0.80446,0.8048,41600000.0
2008-05-26 04:30:00,0.8044,0.80507,0.80407,0.80507,62200000.0
2008-05-26 04:35:00,0.80509,0.80519,0.80497,0.80503,60800000.0
2008-05-26 04:40:00,0.80506,0.80538,0.80504,0.80517,41600000.0
2008-05-26 04:45:00,0.8047,0.80529,0.8047,0.80519,51200000.0
2008-05-26 04:50:00,0.80517,0.80527,0.80405,0.80516,49600000.0
2008-05-26 04:55:00,0.8053,0.80589,0.80501,0.8058,71200000.0
2008-05-26 05:00:00,0.80605,0.80628,0.80541,0.80626,61600000.0
2008-05-26 05:05:00,0.80619,0.8065,0.80547,0.80638,68200000.0
2008-05-26 05:10:00,0.80636,0.80642,0.80532,0.8063,78600000.0
2008-05-26 05:15:00,0.80636,0.80636,0.80532,0.80544,62400000.0
2008-05-26 05:20:00,0.80495,0.80563,0.80472,0.80563,64000000.0
2008-05-26 05:25:00,0.80535,0.80584,0.80507,0.8058,67200000.0
2008-05-26 05:30:00,0.80578,0.806,0.80551,0.80569,68600000.0
2008-05-26 05:35:00,0.80577,0.8058,0.80517,0.80517,51200000.0
2008-05-26 05:40:00,0.80596,0.80607,0.80508,0.80589,64000000.0
2008-05-26 05:45:00,0.80608,0.80614,0.80517,0.80608,65600000.0
2008-05-26 05:50:00,0.80607,0.80635,0.80563,0.80567,65600000.0
2008-05-26 05:55:00,0.80576,0.80611,0.80537,0.80537,72000000.0
2008-05-26 06:00:00,0.80619,0.80631,0.80518,0.80594,67200000.0
2008-05-26 06:05:00,0.80597,0.80625,0.80573,0.8061,75600000.0
2008-05-26 06:10:00,0.80605,0.80624,0.80553,0.80606,64800000.0
2008-05-26 06:15:00,0.80607,0.80615,0.80527,0.80575,61200000.0
2008-05-26 06:20:00,0.80634,0.80637,0.8054,0.80568,70400000.0
2008-05-26 06:25:00,0.80619,0.8063,0.8053,0.80605,62400000.0
2008-05-26 06:30:00,0.80614,0.80658,0.80591,0.80655,70400000.0
2008-05-26 06:35:00,0.80643,0.8067,0.8057,0.80647,70400000.0
2008-05-26 06:40:00,0.80651,0.80662,0.80628,0.80659,41000000.0
2008-05-26 06:45:00,0.80653,0.80663,0.80605,0.80635,48800000.0
2008-05-26 06:50:00,0.8062,0.80687,0.80611,0.80686,69200000.0
2008-05-26 06:55:00,0.80681,0.80693,0.8066,0.8066,75800000.0
2008-05-26 07:00:00,0.80658,0.80684,0.8065,0.80673,46400000.0
2008-05-26 07:05:00,0.8068,0.80681,0.80592,0.80658,49600000.0
2008-05-26 07:10:00,0.80656,0.80662,0.80614,0.8064,68600000.0
2008-05-26 07:15:00,0.80649,0.80654,0.80599,0.80651,70400000.0
2008-05-26 07:20:00,0.80599,0.80663,0.80569,0.80663,61200000.0
2008-05-26 07:25:00,0.80623,0.80642,0.8057,0.80627,59200000.0
2008-05-26 07:30:00,0.80666,0.80675,0.80649,0.80652,64400000.0
2008-05-26 07:35:00,0.8062,0.8065,0.80588,0.8062,48800000.0
2008-05-26 07:40:00,0.80644,0.80688,0.80617,0.80623,67200000.0
2008-05-26 07:45:00,0.80605,0.80671,0.80595,0.80632,66600000.0
2008-05-26 07:50:00,0.80629,0.80639,0.80559,0.8059,62600000.0
2008-05-26 07:55:00,0.80616,0.8063,0.80554,0.80621,66600000.0
2008-05-26 08:00:00,0.80594,0.80619,0.80559,0.80598,69200000.0
2008-05-26 08:05:00,0.80577,0.80589,0.80536,0.80568,73600000.0
2008-05-26 08:10:00,0.80574,0.80609,0.80559,0.80609,63800000.0
2008-05-26 08:15:00,0.80613,0.80662,0.80604,0.80662,62800000.0
2008-05-26 08:20:00,0.80655,0.80655,0.80596,0.80614,65600000.0
2008-05-26 08:25:00,0.80611,0.80638,0.80529,0.80578,70800000.0
2008-05-26 08:30:00,0.8061,0.80622,0.80565,0.8062,69200000.0
2008-05-26 08:35:00,0.80628,0.80635,0.80598,0.80598,56400000.0
2008-05-26 08:40:00,0.80597,0.80642,0.80527,0.80628,57600000.0
2008-05-26 08:45:00,0.80617,0.80638,0.80581,0.80589,67200000.0
2008-05-26 08:50:00,0.80617,0.80663,0.80598,0.80653,73600000.0
2008-05-26 08:55:00,0.80633,0.80666,0.80586,0.80586,66600000.0
2008-05-26 09:00:00,0.80585,0.80585,0.80493,0.80552,67200000.0
2008-05-26 09:05:00,0.80513,0.80547,0.80478,0.80546,81600000.0
2008-05-26 09:10:00,0.80536,0.80578,0.80521,0.80549,64000000.0
2008-05-26 09:15:00,0.80558,0.80568,0.80526,0.80546,73600000.0
2008-05-26 09:20:00,0.80538,0.80546,0.80504,0.80512,69000000.0
2008-05-26 09:25:00,0.80512,0.8053,0.80505,0.80518,70800000.0
2008-05-26 09:30:00,0.80527,0.80553,0.80448,0.80545,76000000.0
2008-05-26 09:35:00,0.80543,0.80546,0.80468,0.80546,66000000.0
2008-05-26 09:40:00,0.80552,0.80559,0.80478,0.8055,62800000.0
2008-05-26 09:45:00,0.80501,0.8055,0.80488,0.80531,57600000.0
2008-05-26 09:50:00,0.8054,0.80546,0.80495,0.80522,67200000.0
2008-05-26 09:55:00,0.80507,0.80548,0.80486,0.80548,69000000.0
2008-05-26 10:00:00,0.80565,0.80591,0.80561,0.80585,63200000.0
2008-05-26 10:05:00,0.8059,0.80638,0.8059,0.80611,64000000.0
2008-05-26 10:10:00,0.80605,0.80633,0.80578,0.80585,68800000.0
2008-05-26 10:15:00,0.80585,0.80617,0.8053,0.80593,72000000.0
2008-05-26 10:20:00,0.80596,0.80657,0.80585,0.80589,68200000.0
2008-05-26 10:25:00,0.80594,0.80603,0.80559,0.80585,65600000.0
2008-05-26 10:30:00,0.80533,0.80597,0.80525,0.80597,59200000.0
2008-05-26 10:35:00,0.80604,0.80604,0.80545,0.80571,68000000.0
2008-05-26 10:40:00,0.80575,0.80614,0.80575,0.80604,67200000.0
2008-05-26 10:45:00,0.80612,0.80618,0.8059,0.80605,66000000.0
2008-05-26 10:50:00,0.80612,0.80651,0.80558,0.80643,63200000.0
2008-05-26 10:55:00,0.80654,0.80654,0.80592,0.80595,67200000.0
2008-05-26 11:00:00,0.80611,0.80616,0.80555,0.80602,65200000.0
2008-05-26 11:05:00,0.80599,0.80625,0.80568,0.80595,57600000.0
2008-05-26 11:10:00,0.80595,0.80661,0.80588,0.8062,76800000.0
2008-05-26 11:15:00,0.80611,0.80621,0.80558,0.80604,70400000.0
2008-05-26 11:20:00,0.80607,0.80634,0.80527,0.80577,72400000.0
2008-05-26 11:25:00,0.80601,0.80605,0.80538,0.8059,62800000.0
2008-05-26 11:30:00,0.80609,0.80609,0.80517,0.80592,70400000.0
2008-05-26 11:35:00,0.80587,0.80595,0.80569,0.8059,68800000.0
2008-05-26 11:40:00,0.80596,0.80648,0.80534,0.80607,62400000.0
2008-05-26 11:45:00,0.80612,0.80618,0.80596,0.80604,68200000.0
2008-05-26 11:50:00,0.80613,0.80613,0.80525,0.80579,72400000.0
2008-05-26 11:55:00,0.80561,0.80582,0.8048,0.80581,66600000.0
2008-05-26 12:00:00,0.80621,0.80621,0.8053,0.80563,69800000.0
2008-05-26 12:05:00,0.80551,0.806,0.80551,0.80597,70200000.0
2008-05-26 12:10:00,0.806,0.80625,0.80594,0.80604,78400000.0
2008-05-26 12:15:00,0.80628,0.80646,0.80552,0.80552,67200000.0
2008-05-26 12:20:00,0.8059,0.80612,0.80566,0.80586,67600000.0
2008-05-26 12:25:00,0.80586,0.80592,0.80544,0.80559,60800000.0
2008-05-26 12:30:00,0.80571,0.80584,0.80534,0.80572,53800000.0
2008-05-26 12:35:00,0.80586,0.80608,0.80543,0.80606,73600000.0
2008-05-26 12:40:00,0.80605,0.80605,0.8053,0.80554,64000000.0
2008-05-26 12:45:00,0.80586,0.80595,0.80575,0.80585,62800000.0
2008-05-26 12:50:00,0.80576,0.80614,0.80526,0.80614,72000000.0
2008-05-26 12:55:00,0.80617,0.80638,0.80508,0.80608,62400000.0
2008-05-26 13:00:00,0.80629,0.80677,0.80614,0.80649,67600000.0
2008-05-26 13:05:00,0.80659,0.80661,0.80593,0.80596,67200000.0
2008-05-26 13:10:00,0.80604,0.80639,0.80559,0.80628,57600000.0
2008-05-26 13:15:00,0.80631,0.80641,0.80595,0.80627,60800000.0
2008-05-26 13:20:00,0.80612,0.80645,0.80593,0.80642,75600000.0
2008-05-26 13:25:00,0.80631,0.80653,0.80596,0.80644,65600000.0
2008-05-26 13:30:00,0.80638,0.80638,0.80559,0.80588,104800000.0
2008-05-26 13:35:00,0.80622,0.80644,0.80611,0.80644,125200000.0
2008-05-26 13:40:00,0.80645,0.80663,0.80638,0.80654,141200000.0
2008-05-26 13:45:00,0.8059,0.80671,0.8059,0.80654,121800000.0
2008-05-26 13:50:00,0.80653,0.80694,0.8062,0.80675,156800000.0
2008-05-26 13:55:00,0.80673,0.80681,0.80614,0.8065,129600000.0
2008-05-26 14:00:00,0.80602,0.80685,0.80602,0.8068,170600000.0
2008-05-26 14:05:00,0.80672,0.80695,0.8063,0.80695,151200000.0
2008-05-26 14:10:00,0.80702,0.80702,0.80644,0.80656,115600000.0
2008-05-26 14:15:00,0.80637,0.80649,0.80584,0.80584,185000000.0
2008-05-26 14:20:00,0.8058,0.80616,0.80551,0.80616,137600000.0
2008-05-26 14:25:00,0.80603,0.80624,0.80593,0.80621,107200000.0
2008-05-26 14:30:00,0.80611,0.80625,0.80577,0.80607,208000000.0
2008-05-26 14:35:00,0.80627,0.80636,0.80609,0.80623,181000000.0
2008-05-26 14:40:00,0.8062,0.80624,0.80567,0.80583,245200000.0
2008-05-26 14:45:00,0.80579,0.80631,0.80571,0.80631,152000000.0
2008-05-26 14:50:00,0.80624,0.80627,0.80558,0.80627,133600000.0
2008-05-26 14:55:00,0.80615,0.80623,0.80597,0.80609,101800000.0
2008-05-26 15:00:00,0.80603,0.80619,0.80537,0.80572,153600000.0
2008-05-26 15:05:00,0.80611,0.80628,0.80582,0.80591,155600000.0
2008-05-26 15:10:00,0.80574,0.80638,0.80574,0.80635,227600000.0
2008-05-26 15:15:00,0.80642,0.80651,0.80625,0.8063,92800000.0
2008-05-26 15:20:00,0.80631,0.80639,0.80599,0.8061,163600000.0
2008-05-26 15:25:00,0.80599,0.80632,0.80518,0.80615,191800000.0
2008-05-26 15:30:00,0.80512,0.8063,0.80488,0.80621,252400000.0
2008-05-26 15:35:00,0.80626,0.80643,0.80617,0.80639,197600000.0
2008-05-26 15:40:00,0.80631,0.80646,0.80628,0.80628,206800000.0
2008-05-26 15:45:00,0.80622,0.80648,0.80573,0.80648,125200000.0
2008-05-26 15:50:00,0.80648,0.8065,0.80623,0.8065,90000000.0
2008-05-26 15:55:00,0.80648,0.80649,0.80622,0.80643,144000000.0
2008-05-26 16:00:00,0.80654,0.80671,0.80635,0.80644,239600000.0
2008-05-26 16:05:00,0.80631,0.80631,0.80548,0.8059,199400000.0
2008-05-26 16:10:00,0.80621,0.80633,0.80617,0.80633,208000000.0
2008-05-26 16:15:00,0.80635,0.80696,0.80635,0.80676,173200000.0
2008-05-26 16:20:00,0.80675,0.8068,0.80656,0.80659,200200000.0
2008-05-26 16:25:00,0.80664,0.80664,0.80592,0.80642,171400000.0
2008-05-26 16:30:00,0.80648,0.80655,0.80577,0.80607,235200000.0
2008-05-26 16:35:00,0.80656,0.80663,0.80637,0.80644,282800000.0
2008-05-26 16:40:00,0.80636,0.80648,0.80602,0.80626,193200000.0
2008-05-26 16:45:00,0.80582,0.80654,0.80577,0.80654,318200000.0
2008-05-26 16:50:00,0.80656,0.80669,0.80603,0.80655,192400000.0
2008-05-26 16:55:00,0.80673,0.80682,0.80615,0.80615,196800000.0
2008-05-26 17:00:00,0.80658,0.80681,0.80611,0.80668,231800000.0
2008-05-26 17:05:00,0.8063,0.80655,0.80615,0.80631,183200000.0
2008-05-26 17:10:00,0.80621,0.80621,0.80536,0.80567,145400000.0
2008-05-26 17:15:00,0.80529,0.80575,0.80527,0.80568,104000000.0
2008-05-26 17:20:00,0.80572,0.80621,0.80563,0.80573,123000000.0
2008-05-26 17:25:00,0.80575,0.80649,0.80566,0.80613,200200000.0
2008-05-26 17:30:00,0.8059,0.80626,0.80572,0.80575,371400000.0
2008-05-26 17:35:00,0.80608,0.80609,0.80571,0.80572,206000000.0
2008-05-26 17:40:00,0.80563,0.80612,0.80563,0.80605,227400000.0
2008-05-26 17:45:00,0.80577,0.80636,0.80526,0.80617,306400000.0
2008-05-26 17:50:00,0.8062,0.80624,0.80574,0.80607,260800000.0
2008-05-26 17:55:00,0.80612,0.80628,0.8058,0.80597,266600000.0
2008-05-26 18:00:00,0.80607,0.80614,0.80568,0.80613,234200000.0
2008-05-26 18:05:00,0.80612,0.80614,0.80581,0.8059,320200000.0
2008-05-26 18:10:00,0.80595,0.8062,0.80587,0.8062,132000000.0
2008-05-26 18:15:00,0.80583,0.80634,0.80583,0.8062,226800000.0
2008-05-26 18:20:00,0.80621,0.80625,0.80553,0.80625,232800000.0
2008-05-26 18:25:00,0.80613,0.80634,0.80599,0.80604,145600000.0
2008-05-26 18:30:00,0.80602,0.80614,0.80555,0.80614,208800000.0
2008-05-26 18:35:00,0.80614,0.8062,0.80568,0.8062,175400000.0
2008-05-26 18:40:00,0.80612,0.80621,0.80574,0.80621,178200000.0
2008-05-26 18:45:00,0.80567,0.80637,0.80489,0.8061,136800000.0
2008-05-26 18:50:00,0.80608,0.80669,0.80594,0.80594,145800000.0
2008-05-26 18:55:00,0.80604,0.80679,0.80604,0.8067,147200000.0
2008-05-26 19:00:00,0.80671,0.80705,0.80626,0.80649,133800000.0
2008-05-26 19:05:00,0.80677,0.80677,0.80607,0.80644,255200000.0
2008-05-26 19:10:00,0.80649,0.80681,0.80634,0.80681,123000000.0
2008-05-26 19:15:00,0.80628,0.80693,0.80628,0.80673,83200000.0
2008-05-26 19:20:00,0.80661,0.80718,0.80651,0.80718,116800000.0
2008-05-26 19:25:00,0.8073,0.8073,0.8063,0.80655,182400000.0
2008-05-26 19:30:00,0.80673,0.80681,0.80623,0.80642,86800000.0
2008-05-26 19:35:00,0.80667,0.80667,0.80591,0.80655,108800000.0
2008-05-26 19:40:00,0.8065,0.80662,0.8062,0.8065,92800000.0
2008-05-26 19:45:00,0.80616,0.80668,0.80588,0.8065,93600000.0
2008-05-26 19:50:00,0.80667,0.80669,0.80624,0.80648,49600000.0
2008-05-26 19:55:00,0.80629,0.80653,0.80629,0.80642,24000000.0
2008-05-26 20:00:00,0.80617,0.80685,0.80586,0.80671,55400000.0
2008-05-26 20:05:00,0.8063,0.80685,0.80622,0.80666,64400000.0
2008-05-26 20:10:00,0.80634,0.80667,0.80582,0.8064,73600000.0
2008-05-26 20:15:00,0.80656,0.80673,0.80634,0.80653,73600000.0
2008-05-26 20:20:00,0.8065,0.80651,0.80596,0.80626,78400000.0
2008-05-26 20:25:00,0.80626,0.80647,0.80592,0.80641,71400000.0
2008-05-26 20:30:00,0.80572,0.80628,0.8054,0.8054,41600000.0
2008-05-26 20:35:00,0.80598,0.80643,0.80498,0.80549,40400000.0
2008-05-26 20:40:00,0.80596,0.80631,0.80577,0.80593,56000000.0
2008-05-26 20:45:00,0.8054,0.80597,0.8054,0.80583,74000000.0
2008-05-26 20:50:00,0.80566,0.80589,0.8054,0.80589,64000000.0
2008-05-26 20:55:00,0.80603,0.80607,0.80528,0.80582,78400000.0
2008-05-26 21:00:00,0.80584,0.80593,0.80555,0.80562,51200000.0
2008-05-26 21:05:00,0.8056,0.80597,0.80493,0.80576,52200000.0
2008-05-26 21:10:00,0.80566,0.80585,0.80558,0.8057,36800000.0
2008-05-26 21:15:00,0.80504,0.80607,0.80504,0.80591,46400000.0
2008-05-26 21:20:00,0.80597,0.80603,0.8059,0.80597,40000000.0
2008-05-26 21:25:00,0.8059,0.80599,0.8052,0.8052,54400000.0
2008-05-26 21:30:00,0.80505,0.80571,0.80494,0.80555,54400000.0
2008-05-26 21:35:00,0.80468,0.80558,0.80453,0.80558,22800000.0
2008-05-26 21:40:00,0.8055,0.8055,0.80463,0.80524,54400000.0
2008-05-26 21:45:00,0.8047,0.80537,0.80458,0.80519,44800000.0
2008-05-26 21:50:00,0.80489,0.80569,0.80489,0.80565,50000000.0
2008-05-26 21:55:00,0.80568,0.80568,0.80485,0.80545,57600000.0
2008-05-26 22:00:00,0.80432,0.80572,0.80432,0.80555,56400000.0
2008-05-26 22:05:00,0.80511,0.80573,0.805,0.8056,24000000.0
2008-05-26 22:10:00,0.80512,0.80558,0.8051,0.80552,29800000.0
2008-05-26 22:15:00,0.80544,0.80582,0.80544,0.80581,40400000.0
2008-05-26 22:20:00,0.80586,0.80586,0.80515,0.80515,36800000.0
2008-05-26 22:25:00,0.80575,0.80575,0.80517,0.80569,52800000.0
2008-05-26 22:30:00,0.8052,0.80575,0.8051,0.80555,73600000.0
2008-05-26 22:35:00,0.80515,0.80565,0.80507,0.8055,36800000.0
2008-05-26 22:40:00,0.80543,0.8057,0.80522,0.80548,52800000.0
2008-05-26 22:45:00,0.80514,0.8057,0.80514,0.80559,73400000.0
2008-05-26 22:50:00,0.80574,0.80578,0.805,0.805,48000000.0
2008-05-26 22:55:00,0.8056,0.80573,0.80528,0.80531,72400000.0
2008-05-26 23:00:00,0.8054,0.80563,0.80517,0.80562,57600000.0
2008-05-26 23:05:00,0.80562,0.80568,0.80529,0.80529,56000000.0
2008-05-26 23:10:00,0.80546,0.8056,0.805,0.80549,57000000.0
2008-05-26 23:15:00,0.8049,0.80523,0.80477,0.80517,28000000.0
2008-05-26 23:20:00,0.80521,0.80521,0.8049,0.80506,46400000.0
2008-05-26 23:25:00,0.80511,0.80577,0.80506,0.80576,68800000.0
2008-05-26 23:30:00,0.80505,0.80574,0.80474,0.80566,49600000.0
2008-05-26 23:35:00,0.80568,0.80574,0.80534,0.8054,68200000.0
2008-05-26 23:40:00,0.80537,0.80554,0.80523,0.80525,75600000.0
2008-05-26 23:45:00,0.80489,0.80552,0.80479,0.80493,60800000.0
2008-05-26 23:50:00,0.8046,0.80512,0.80455,0.80489,37200000.0
2008-05-26 23:55:00,0.80498,0.80503,0.80403,0.80493,56000000.0
2008-05-27 00:00:00,0.80502,0.80532,0.8046,0.8046,70400000.0
2008-05-27 00:05:00,0.80479,0.80495,0.80453,0.80479,64000000.0
2008-05-27 00:10:00,0.80504,0.80528,0.8048,0.80528,51200000.0
2008-05-27 00:15:00,0.8051,0.80522,0.80453,0.80468,48000000.0
2008-05-27 00:20:00,0.80503,0.80534,0.80475,0.80528,55200000.0
2008-05-27 00:25:00,0.80528,0.80554,0.80486,0.80552,65600000.0
2008-05-27 00:30:00,0.80536,0.80554,0.80501,0.80528,81000000.0
2008-05-27 00:35:00,0.80523,0.8053,0.8046,0.80467,53200000.0
2008-05-27 00:40:00,0.80526,0.80532,0.8048,0.8053,52800000.0
2008-05-27 00:45:00,0.80487,0.80532,0.80487,0.80532,41600000.0
2008-05-27 00:50:00,0.80513,0.80545,0.80465,0.80515,57600000.0
2008-05-27 00:55:00,0.80507,0.80526,0.80436,0.80514,46800000.0
2008-05-27 01:00:00,0.80513,0.8056,0.80508,0.8055,68800000.0
2008-05-27 01:05:00,0.80559,0.80566,0.80502,0.80555,57600000.0
2008-05-27 01:10:00,0.80565,0.80572,0.80515,0.80559,62400000.0
2008-05-27 01:15:00,0.80559,0.80575,0.80551,0.8056,70400000.0
2008-05-27 01:20:00,0.80528,0.8055,0.80492,0.80497,35600000.0
2008-05-27 01:25:00,0.8051,0.80567,0.80506,0.80559,78400000.0
2008-05-27 01:30:00,0.80557,0.80571,0.80497,0.80571,83200000.0
2008-05-27 01:35:00,0.80561,0.80609,0.80501,0.80599,73600000.0
2008-05-27 01:40:00,0.80599,0.80639,0.80587,0.80592,59200000.0
2008-05-27 01:45:00,0.80595,0.80623,0.80561,0.80623,68800000.0
2008-05-27 01:50:00,0.80625,0.80641,0.80527,0.80607,65600000.0
2008-05-27 01:55:00,0.80609,0.80634,0.80594,0.80625,101200000.0
2008-05-27 02:00:00,0.80622,0.80622,0.8055,0.80585,53200000.0
2008-05-27 02:05:00,0.80576,0.80602,0.80512,0.80592,59200000.0
2008-05-27 02:10:00,0.80593,0.80626,0.8059,0.80615,67600000.0
2008-05-27 02:15:00,0.80628,0.80686,0.80615,0.80686,62800000.0
2008-05-27 02:20:00,0.8068,0.8068,0.80603,0.80632,65600000.0
2008-05-27 02:25:00,0.80604,0.80642,0.8053,0.80594,57600000.0
2008-05-27 02:30:00,0.80642,0.80643,0.80594,0.80614,56000000.0
2008-05-27 02:35:00,0.80599,0.80662,0.80593,0.80653,63800000.0
2008-05-27 02:40:00,0.8065,0.80689,0.80579,0.80678,67600000.0
2008-05-27 02:45:00,0.80701,0.80701,0.806,0.80679,74000000.0
2008-05-27 02:50:00,0.80674,0.80706,0.80665,0.80705,61200000.0
2008-05-27 02:55:00,0.80713,0.80735,0.80697,0.80734,64400000.0
2008-05-27 03:00:00,0.80737,0.80905,0.80719,0.80864,77800000.0
2008-05-27 03:05:00,0.80873,0.80928,0.80846,0.80928,62800000.0
2008-05-27 03:10:00,0.80921,0.80934,0.8086,0.80928,64000000.0
2008-05-27 03:15:00,0.80921,0.80945,0.80896,0.80922,65600000.0
2008-05-27 03:20:00,0.80919,0.80995,0.80903,0.80963,64000000.0
2008-05-27 03:25:00,0.80968,0.80968,0.80906,0.80906,52800000.0
2008-05-27 03:30:00,0.809,0.80914,0.80888,0.80889,70400000.0
2008-05-27 03:35:00,0.80871,0.80906,0.80871,0.80895,67200000.0
2008-05-27 03:40:00,0.80893,0.80926,0.80873,0.80926,64000000.0
2008-05-27 03:45:00,0.80927,0.80941,0.8088,0.80906,64800000.0
2008-05-27 03:50:00,0.80913,0.80926,0.80867,0.80891,66000000.0
2008-05-27 03:55:00,0.80891,0.80897,0.808,0.80842,65600000.0
2008-05-27 04:00:00,0.80866,0.80882,0.80827,0.80863,74000000.0
2008-05-27 04:05:00,0.80872,0.80887,0.80817,0.80877,57600000.0
2008-05-27 04:10:00,0.80882,0.80882,0.80719,0.80862,60800000.0
2008-05-27 04:15:00,0.80865,0.80908,0.80808,0.80908,68800000.0
2008-05-27 04:20:00,0.80918,0.80928,0.80841,0.80882,66000000.0
2008-05-27 04:25:00,0.80922,0.80922,0.80845,0.80845,67200000.0
2008-05-27 04:30:00,0.80905,0.8091,0.80859,0.809,62400000.0
2008-05-27 04:35:00,0.80896,0.80918,0.80853,0.8089,76800000.0
2008-05-27 04:40:00,0.80898,0.80927,0.80882,0.80918,66000000.0
2008-05-27 04:45:00,0.80918,0.80921,0.80891,0.80905,73600000.0
2008-05-27 04:50:00,0.80908,0.80933,0.80797,0.8089,57600000.0
2008-05-27 04:55:00,0.80896,0.80995,0.80877,0.80995,70400000.0
2008-05-27 05:00:00,0.80979,0.80979,0.80929,0.80958,60800000.0
2008-05-27 05:05:00,0.80956,0.80975,0.80921,0.80921,68800000.0
2008-05-27 05:10:00,0.80917,0.8093,0.8078,0.8078,77800000.0
2008-05-27 05:15:00,0.80782,0.80869,0.80782,0.80855,62400000.0
2008-05-27 05:20:00,0.8085,0.80899,0.80844,0.80899,64000000.0
2008-05-27 05:25:00,0.80892,0.80914,0.80873,0.80913,67200000.0
2008-05-27 05:30:00,0.80912,0.80918,0.80863,0.80905,68800000.0
2008-05-27 05:35:00,0.80906,0.80914,0.80867,0.80898,67200000.0
2008-05-27 05:40:00,0.80914,0.80921,0.80862,0.80889,63400000.0
2008-05-27 05:45:00,0.8086,0.80921,0.80739,0.80846,65600000.0
2008-05-27 05:50:00,0.80878,0.80887,0.80805,0.80806,65400000.0
2008-05-27 05:55:00,0.80823,0.80823,0.80763,0.80763,72000000.0
2008-05-27 06:00:00,0.80753,0.80766,0.80665,0.80749,67200000.0
2008-05-27 06:05:00,0.80737,0.80793,0.80736,0.80791,75200000.0
2008-05-27 06:10:00,0.80803,0.80809,0.80752,0.80785,65600000.0
2008-05-27 06:15:00,0.80797,0.80806,0.8075,0.8075,61600000.0
2008-05-27 06:20:00,0.80756,0.80763,0.80668,0.8068,69800000.0
2008-05-27 06:25:00,0.80745,0.80748,0.80652,0.80732,62200000.0
2008-05-27 06:30:00,0.80726,0.80753,0.80687,0.80742,70800000.0
2008-05-27 06:35:00,0.80743,0.80752,0.80695,0.80752,70800000.0
2008-05-27 06:40:00,0.80745,0.8076,0.80701,0.80748,75200000.0
2008-05-27 06:45:00,0.80679,0.80759,0.80676,0.80728,61400000.0
2008-05-27 06:50:00,0.80711,0.80766,0.80685,0.80685,68800000.0
2008-05-27 06:55:00,0.80755,0.80783,0.80706,0.80719,75200000.0
2008-05-27 07:00:00,0.80749,0.8078,0.807,0.80737,59600000.0
2008-05-27 07:05:00,0.80764,0.80764,0.80694,0.80731,60600000.0
2008-05-27 07:10:00,0.80732,0.80756,0.80727,0.80733,68800000.0
2008-05-27 07:15:00,0.80752,0.80769,0.80725,0.80739,69800000.0
2008-05-27 07:20:00,0.8073,0.80777,0.80728,0.80757,60800000.0
2008-05-27 07:25:00,0.80761,0.80772,0.80641,0.80772,72800000.0
2008-05-27 07:30:00,0.80773,0.80775,0.80725,0.80743,70800000.0
2008-05-27 07:35:00,0.80756,0.80795,0.80753,0.80764,65600000.0
2008-05-27 07:40:00,0.80782,0.80824,0.80772,0.80824,66600000.0
2008-05-27 07:45:00,0.8082,0.8084,0.80792,0.80809,66600000.0
2008-05-27 07:50:00,0.80817,0.8083,0.80752,0.80774,62200000.0
2008-05-27 07:55:00,0.80785,0.80884,0.80752,0.80884,67600000.0
2008-05-27 08:00:00,0.80879,0.80909,0.80857,0.80904,69200000.0
2008-05-27 08:05:00,0.80905,0.80941,0.80875,0.80924,74400000.0
2008-05-27 08:10:00,0.80925,0.81005,0.80914,0.81005,64400000.0
2008-05-27 08:15:00,0.80993,0.8104,0.80954,0.81036,62400000.0
2008-05-27 08:20:00,0.81026,0.8109,0.81026,0.81062,66400000.0
2008-05-27 08:25:00,0.81061,0.81157,0.81061,0.81157,70800000.0
2008-05-27 08:30:00,0.81176,0.81191,0.81129,0.81142,68800000.0
2008-05-27 08:35:00,0.81147,0.81191,0.81132,0.81171,56400000.0
2008-05-27 08:40:00,0.81186,0.81222,0.81124,0.81195,57600000.0
2008-05-27 08:45:00,0.81189,0.81208,0.81073,0.81073,67200000.0
2008-05-27 08:50:00,0.81084,0.81084,0.81044,0.81044,73000000.0
2008-05-27 08:55:00,0.81021,0.81115,0.81021,0.81044,67600000.0
2008-05-27 09:00:00,0.81042,0.81051,0.80967,0.81003,67200000.0
2008-05-27 09:05:00,0.81001,0.81008,0.80914,0.80918,80000000.0
2008-05-27 09:10:00,0.80911,0.80911,0.80893,0.80903,63400000.0
2008-05-27 09:15:00,0.80908,0.80925,0.80884,0.80887,73600000.0
2008-05-27 09:20:00,0.80884,0.80937,0.80875,0.80926,68600000.0
2008-05-27 09:25:00,0.80913,0.80952,0.809,0.80939,70400000.0
2008-05-27 09:30:00,0.80922,0.81004,0.80867,0.80922,75200000.0
2008-05-27 09:35:00,0.80916,0.80916,0.8087,0.80871,66400000.0
2008-05-27 09:40:00,0.80868,0.80912,0.8084,0.80903,64000000.0
2008-05-27 09:45:00,0.8086,0.80874,0.80787,0.80851,58000000.0
2008-05-27 09:50:00,0.80855,0.80887,0.80846,0.80866,66600000.0
2008-05-27 09:55:00,0.80869,0.80873,0.80829,0.80861,69200000.0
2008-05-27 10:00:00,0.8085,0.80853,0.80793,0.80818,62400000.0
2008-05-27 10:05:00,0.80821,0.80869,0.80815,0.80861,63400000.0
2008-05-27 10:10:00,0.80862,0.80917,0.80862,0.80876,68800000.0
2008-05-27 10:15:00,0.80878,0.80887,0.80858,0.80873,72000000.0
2008-05-27 10:20:00,0.80862,0.80919,0.80862,0.8089,68800000.0
2008-05-27 10:25:00,0.8091,0.8093,0.80876,0.8093,65600000.0
2008-05-27 10:30:00,0.80925,0.80931,0.80854,0.80902,59200000.0
2008-05-27 10:35:00,0.80895,0.80934,0.80878,0.8093,66600000.0
2008-05-27 10:40:00,0.80931,0.80959,0.80819,0.80819,67200000.0
2008-05-27 10:45:00,0.80835,0.80889,0.80835,0.80888,65000000.0
2008-05-27 10:50:00,0.80892,0.80905,0.80876,0.80889,61800000.0
2008-05-27 10:55:00,0.80886,0.80894,0.80784,0.80784,67200000.0
2008-05-27 11:00:00,0.80783,0.80829,0.80783,0.80805,65600000.0
2008-05-27 11:05:00,0.80804,0.80825,0.80772,0.80802,57600000.0
2008-05-27 11:10:00,0.80796,0.80863,0.80776,0.80863,76800000.0
2008-05-27 11:15:00,0.80863,0.80869,0.80821,0.80842,70400000.0
2008-05-27 11:20:00,0.80841,0.80907,0.80835,0.80888,71200000.0
2008-05-27 11:25:00,0.80876,0.80927,0.80875,0.80913,61600000.0
2008-05-27 11:30:00,0.80916,0.80925,0.80853,0.80863,70800000.0
2008-05-27 11:35:00,0.80857,0.80906,0.80843,0.80901,67600000.0
2008-05-27 11:40:00,0.80917,0.80935,0.80793,0.80923,61800000.0
2008-05-27 11:45:00,0.80926,0.81015,0.80925,0.81,68800000.0
2008-05-27 11:50:00,0.80993,0.80999,0.80923,0.80934,71800000.0
2008-05-27 11:55:00,0.80905,0.80972,0.80844,0.80972,67200000.0
2008-05-27 12:00:00,0.80998,0.81038,0.80922,0.81036,70200000.0
2008-05-27 12:05:00,0.8103,0.81082,0.81008,0.81008,70800000.0
2008-05-27 12:10:00,0.81025,0.81073,0.81025,0.81053,78800000.0
2008-05-27 12:15:00,0.81037,0.81074,0.80965,0.81074,67200000.0
2008-05-27 12:20:00,0.8106,0.8106,0.80977,0.81025,67000000.0
2008-05-27 12:25:00,0.81032,0.81047,0.80981,0.81033,60800000.0
2008-05-27 12:30:00,0.81038,0.81075,0.81022,0.81075,67200000.0
2008-05-27 12:35:00,0.81098,0.81104,0.81011,0.81078,73600000.0
2008-05-27 12:40:00,0.81068,0.81072,0.81014,0.81014,64000000.0
2008-05-27 12:45:00,0.81026,0.81027,0.80927,0.80927,62200000.0
2008-05-27 12:50:00,0.80928,0.80944,0.80852,0.80913,72400000.0
2008-05-27 12:55:00,0.80901,0.80986,0.80855,0.80963,62400000.0
2008-05-27 13:00:00,0.80953,0.80953,0.80902,0.80916,66600000.0
2008-05-27 13:05:00,0.80923,0.80954,0.80862,0.80947,67200000.0
2008-05-27 13:10:00,0.80935,0.80938,0.80896,0.80913,57600000.0
2008-05-27 13:15:00,0.80913,0.80932,0.80879,0.80916,60800000.0
2008-05-27 13:20:00,0.80903,0.80903,0.80848,0.80873,75000000.0
2008-05-27 13:25:00,0.80878,0.80897,0.80829,0.80829,66000000.0
2008-05-27 13:30:00,0.80829,0.80865,0.80804,0.80831,103400000.0
2008-05-27 13:35:00,0.80847,0.80872,0.80835,0.80872,124600000.0
2008-05-27 13:40:00,0.8087,0.80917,0.80869,0.80915,141600000.0
2008-05-27 13:45:00,0.80923,0.8099,0.80923,0.80967,122000000.0
2008-05-27 13:50:00,0.80975,0.80978,0.80957,0.80958,156200000.0
2008-05-27 13:55:00,0.80965,0.80972,0.8091,0.80934,129600000.0
2008-05-27 14:00:00,0.80941,0.80959,0.80904,0.80927,171200000.0
2008-05-27 14:05:00,0.80943,0.81006,0.80932,0.81006,150600000.0
2008-05-27 14:10:00,0.81002,0.81066,0.81002,0.81003,114600000.0
2008-05-27 14:15:00,0.81009,0.81043,0.81007,0.81037,185400000.0
2008-05-27 14:20:00,0.81057,0.81089,0.81028,0.81085,138000000.0
2008-05-27 14:25:00,0.8108,0.81102,0.8107,0.81102,107600000.0
2008-05-27 14:30:00,0.81098,0.81127,0.81075,0.81082,208400000.0
2008-05-27 14:35:00,0.81086,0.81093,0.81047,0.81055,181800000.0
2008-05-27 14:40:00,0.81043,0.81114,0.81036,0.81056,243600000.0
2008-05-27 14:45:00,0.81069,0.8114,0.81069,0.8113,152400000.0
2008-05-27 14:50:00,0.81131,0.81164,0.81131,0.81135,133600000.0
2008-05-27 14:55:00,0.81149,0.81233,0.81128,0.8119,102200000.0
2008-05-27 15:00:00,0.81168,0.81225,0.81142,0.81172,153600000.0
2008-05-27 15:05:00,0.81203,0.81215,0.81131,0.81131,155600000.0
2008-05-27 15:10:00,0.81132,0.81157,0.81096,0.81116,227600000.0
2008-05-27 15:15:00,0.81114,0.81212,0.81114,0.81193,92800000.0
2008-05-27 15:20:00,0.81181,0.81194,0.81119,0.81177,165200000.0
2008-05-27 15:25:00,0.81194,0.81226,0.81118,0.81208,195200000.0
2008-05-27 15:30:00,0.81125,0.81268,0.81109,0.81183,251200000.0
2008-05-27 15:35:00,0.8122,0.8124,0.812,0.81229,198200000.0
2008-05-27 15:40:00,0.81219,0.81257,0.81202,0.81255,206600000.0
2008-05-27 15:45:00,0.81266,0.81298,0.81237,0.81243,124200000.0
2008-05-27 15:50:00,0.81239,0.81252,0.81215,0.81245,90000000.0
2008-05-27 15:55:00,0.81231,0.81283,0.81176,0.81176,144000000.0
2008-05-27 16:00:00,0.8114,0.81351,0.8114,0.81347,238400000.0
2008-05-27 16:05:00,0.81351,0.81389,0.8132,0.81353,200600000.0
2008-05-27 16:10:00,0.81343,0.81353,0.81256,0.81269,208400000.0
2008-05-27 16:15:00,0.81264,0.81287,0.8126,0.8126,172600000.0
2008-05-27 16:20:00,0.81258,0.81327,0.81258,0.81327,200200000.0
2008-05-27 16:25:00,0.81348,0.81365,0.81296,0.81346,171000000.0
2008-05-27 16:30:00,0.81354,0.81369,0.81313,0.81324,237200000.0
2008-05-27 16:35:00,0.81324,0.8133,0.81272,0.81272,281800000.0
2008-05-27 16:40:00,0.81265,0.81284,0.81224,0.81257,191600000.0
2008-05-27 16:45:00,0.81242,0.8129,0.81232,0.81281,316800000.0
2008-05-27 16:50:00,0.81287,0.81324,0.8127,0.81316,193200000.0
2008-05-27 16:55:00,0.81322,0.81332,0.81289,0.81313,196200000.0
2008-05-27 17:00:00,0.81315,0.81379,0.81315,0.8134,231800000.0
2008-05-27 17:05:00,0.81334,0.81334,0.81151,0.81183,182400000.0
2008-05-27 17:10:00,0.81186,0.81241,0.81132,0.81204,145000000.0
2008-05-27 17:15:00,0.81195,0.81229,0.81165,0.81224,104400000.0
2008-05-27 17:20:00,0.81216,0.81247,0.81169,0.81247,123200000.0
2008-05-27 17:25:00,0.81243,0.81295,0.81226,0.81276,199800000.0
2008-05-27 17:30:00,0.81243,0.81243,0.81176,0.81193,371600000.0
2008-05-27 17:35:00,0.81193,0.81215,0.8115,0.81154,205200000.0
2008-05-27 17:40:00,0.81136,0.8119,0.81117,0.81179,227400000.0
2008-05-27 17:45:00,0.81181,0.81181,0.81066,0.81157,305600000.0
2008-05-27 17:50:00,0.81178,0.8122,0.81163,0.8122,261000000.0
2008-05-27 17:55:00,0.81221,0.81234,0.81159,0.81176,266400000.0
2008-05-27 18:00:00,0.81178,0.81178,0.81121,0.81164,234000000.0
2008-05-27 18:05:00,0.81164,0.81184,0.81152,0.81184,320200000.0
2008-05-27 18:10:00,0.81165,0.812,0.81129,0.8119,132000000.0
2008-05-27 18:15:00,0.81194,0.8126,0.81173,0.81254,226800000.0
2008-05-27 18:20:00,0.81268,0.81268,0.81234,0.81262,231400000.0
2008-05-27 18:25:00,0.81267,0.81287,0.8126,0.81281,146800000.0
2008-05-27 18:30:00,0.81273,0.81285,0.81185,0.81214,208000000.0
2008-05-27 18:35:00,0.81214,0.81214,0.81138,0.81181,176800000.0
2008-05-27 18:40:00,0.81198,0.81227,0.81198,0.81212,177400000.0
2008-05-27 18:45:00,0.81168,0.81264,0.81089,0.8126,135800000.0
2008-05-27 18:50:00,0.81258,0.81276,0.81213,0.81216,145400000.0
2008-05-27 18:55:00,0.81235,0.81244,0.81209,0.81235,145600000.0
2008-05-27 19:00:00,0.81242,0.81281,0.81218,0.81237,134200000.0
2008-05-27 19:05:00,0.81253,0.81258,0.81231,0.81248,253000000.0
2008-05-27 19:10:00,0.81252,0.81256,0.81219,0.81225,123600000.0
2008-05-27 19:15:00,0.81225,0.81254,0.81209,0.81239,81400000.0
2008-05-27 19:20:00,0.81222,0.81252,0.81165,0.81215,116800000.0
2008-05-27 19:25:00,0.81238,0.81238,0.8119,0.81214,182800000.0
2008-05-27 19:30:00,0.81211,0.81214,0.81175,0.81189,86800000.0
2008-05-27 19:35:00,0.81189,0.81202,0.81169,0.81202,109600000.0
2008-05-27 19:40:00,0.81196,0.81236,0.81189,0.81221,91600000.0
2008-05-27 19:45:00,0.81215,0.81235,0.81175,0.81212,92200000.0
2008-05-27 19:50:00,0.81212,0.81244,0.81202,0.81244,74600000.0
2008-05-27 19:55:00,0.81239,0.81276,0.81219,0.81276,60800000.0
2008-05-27 20:00:00,0.81286,0.81286,0.81179,0.81263,73600000.0
2008-05-27 20:05:00,0.81264,0.81284,0.81255,0.81284,78200000.0
2008-05-27 20:10:00,0.81279,0.81329,0.81265,0.81327,85200000.0
2008-05-27 20:15:00,0.81327,0.81327,0.81298,0.81309,73000000.0
2008-05-27 20:20:00,0.81309,0.81343,0.81293,0.81314,78400000.0
2008-05-27 20:25:00,0.8131,0.8136,0.81309,0.81319,72000000.0
2008-05-27 20:30:00,0.81268,0.81355,0.81268,0.81354,51600000.0
2008-05-27 20:35:00,0.81377,0.81434,0.81368,0.81414,63200000.0
2008-05-27 20:40:00,0.81405,0.81504,0.81391,0.81504,67600000.0
2008-05-27 20:45:00,0.815,0.81514,0.81478,0.81514,67000000.0
2008-05-27 20:50:00,0.8152,0.81565,0.81513,0.81534,64800000.0
2008-05-27 20:55:00,0.81534,0.81558,0.8149,0.81539,78800000.0
2008-05-27 21:00:00,0.81551,0.81562,0.81481,0.81508,64400000.0
2008-05-27 21:05:00,0.81495,0.81533,0.81427,0.8153,73800000.0
2008-05-27 21:10:00,0.81523,0.81535,0.81504,0.81529,77000000.0
2008-05-27 21:15:00,0.81541,0.81568,0.81537,0.81556,57600000.0
2008-05-27 21:20:00,0.81559,0.81566,0.81511,0.81527,62400000.0
2008-05-27 21:25:00,0.81515,0.81585,0.815,0.81585,54400000.0
2008-05-27 21:30:00,0.81573,0.81646,0.8156,0.81633,72000000.0
2008-05-27 21:35:00,0.81621,0.81663,0.81566,0.81663,68800000.0
2008-05-27 21:40:00,0.81676,0.81692,0.81665,0.81692,62800000.0
2008-05-27 21:45:00,0.81641,0.81714,0.81641,0.81655,74000000.0
2008-05-27 21:50:00,0.81663,0.81675,0.8163,0.81634,57600000.0
2008-05-27 21:55:00,0.81625,0.81652,0.81562,0.81631,120400000.0
2008-05-27 22:00:00,0.81649,0.81655,0.8161,0.81653,80000000.0
2008-05-27 22:05:00,0.81659,0.81659,0.81559,0.81601,101400000.0
2008-05-27 22:10:00,0.81622,0.81624,0.81557,0.81606,77200000.0
2008-05-27 22:15:00,0.81586,0.81635,0.81541,0.81635,65600000.0
2008-05-27 22:20:00,0.81644,0.81654,0.81587,0.81611,64000000.0
2008-05-27 22:25:00,0.81606,0.81618,0.81566,0.81604,84800000.0
2008-05-27 22:30:00,0.81642,0.81646,0.8154,0.81545,92600000.0
2008-05-27 22:35:00,0.81604,0.81647,0.81582,0.8164,86200000.0
2008-05-27 22:40:00,0.81635,0.81647,0.8155,0.81638,65600000.0
2008-05-27 22:45:00,0.81635,0.81636,0.8153,0.8154,65600000.0
2008-05-27 22:50:00,0.81604,0.81604,0.81543,0.81581,51200000.0
2008-05-27 22:55:00,0.81549,0.81587,0.81538,0.81554,59200000.0
2008-05-27 23:00:00,0.81535,0.8158,0.81533,0.81563,85200000.0
2008-05-27 23:05:00,0.81557,0.81575,0.81533,0.8156,69200000.0
2008-05-27 23:10:00,0.81564,0.8158,0.81532,0.81553,57600000.0
2008-05-27 23:15:00,0.81492,0.81589,0.81492,0.81589,67000000.0
2008-05-27 23:20:00,0.81597,0.81632,0.81505,0.81603,51200000.0
2008-05-27 23:25:00,0.81597,0.81616,0.81577,0.81586,68800000.0
2008-05-27 23:30:00,0.81529,0.81609,0.81505,0.81588,62400000.0
2008-05-27 23:35:00,0.81598,0.81661,0.81598,0.81648,68800000.0
2008-05-27 23:40:00,0.81648,0.81658,0.81592,0.81593,86800000.0
2008-05-27 23:45:00,0.8159,0.81612,0.8159,0.81605,56000000.0
2008-05-27 23:50:00,0.81603,0.81664,0.81562,0.81582,68800000.0
2008-05-27 23:55:00,0.81638,0.81641,0.81513,0.81583,83200000.0
2008-05-28 00:00:00,0.81584,0.81595,0.81546,0.81546,70400000.0
2008-05-28 00:05:00,0.8158,0.8158,0.81517,0.81537,64400000.0
2008-05-28 00:10:00,0.81548,0.81581,0.8152,0.81563,64000000.0
2008-05-28 00:15:00,0.81538,0.81572,0.81502,0.81572,59200000.0
2008-05-28 00:20:00,0.8156,0.81577,0.81527,0.81552,62400000.0
2008-05-28 00:25:00,0.81547,0.81585,0.81547,0.81562,46400000.0
2008-05-28 00:30:00,0.81545,0.8156,0.81539,0.81542,81600000.0
2008-05-28 00:35:00,0.81552,0.81557,0.81471,0.81554,57600000.0
2008-05-28 00:40:00,0.81557,0.81558,0.81512,0.81528,69800000.0
2008-05-28 00:45:00,0.81515,0.81515,0.81473,0.81488,69200000.0
2008-05-28 00:50:00,0.81469,0.81491,0.81425,0.8143,44800000.0
2008-05-28 00:55:00,0.81493,0.81511,0.81423,0.81495,64000000.0
2008-05-28 01:00:00,0.81493,0.81493,0.81428,0.81471,69000000.0
2008-05-28 01:05:00,0.81471,0.8149,0.81448,0.81473,69200000.0
2008-05-28 01:10:00,0.81472,0.81486,0.81427,0.81485,61800000.0
2008-05-28 01:15:00,0.81475,0.81496,0.81465,0.81489,70400000.0
2008-05-28 01:20:00,0.815,0.81528,0.81492,0.81506,62400000.0
2008-05-28 01:25:00,0.81504,0.81528,0.81451,0.81451,78400000.0
2008-05-28 01:30:00,0.8149,0.81528,0.81487,0.81507,90600000.0
2008-05-28 01:35:00,0.81491,0.81515,0.81407,0.81492,73600000.0
2008-05-28 01:40:00,0.81493,0.81509,0.81433,0.81459,66600000.0
2008-05-28 01:45:00,0.81469,0.81479,0.81442,0.81479,51200000.0
2008-05-28 01:50:00,0.81481,0.81488,0.81377,0.81442,59600000.0
2008-05-28 01:55:00,0.81424,0.81431,0.81404,0.81417,101200000.0
2008-05-28 02:00:00,0.81417,0.81428,0.81375,0.8141,70400000.0
2008-05-28 02:05:00,0.81392,0.81443,0.81384,0.81426,59200000.0
2008-05-28 02:10:00,0.81427,0.81432,0.81399,0.8141,67600000.0
2008-05-28 02:15:00,0.8141,0.81449,0.81376,0.81417,62800000.0
2008-05-28 02:20:00,0.814,0.8143,0.81348,0.81416,65600000.0
2008-05-28 02:25:00,0.81416,0.81426,0.81327,0.81354,59200000.0
2008-05-28 02:30:00,0.81354,0.81376,0.81345,0.81367,56400000.0
2008-05-28 02:35:00,0.81353,0.81424,0.81351,0.81414,63800000.0
2008-05-28 02:40:00,0.8141,0.81437,0.81354,0.81399,66600000.0
2008-05-28 02:45:00,0.81415,0.81447,0.81374,0.81408,74000000.0
2008-05-28 02:50:00,0.81401,0.81438,0.81397,0.81434,61200000.0
2008-05-28 02:55:00,0.81439,0.81444,0.81392,0.81401,64000000.0
2008-05-28 03:00:00,0.81395,0.81395,0.81324,0.81368,77800000.0
2008-05-28 03:05:00,0.81357,0.8138,0.81332,0.81357,54400000.0
2008-05-28 03:10:00,0.81351,0.81353,0.81273,0.81317,64000000.0
2008-05-28 03:15:00,0.81319,0.81342,0.81288,0.81293,65600000.0
2008-05-28 03:20:00,0.81308,0.81315,0.81217,0.81272,58000000.0
2008-05-28 03:25:00,0.81299,0.81299,0.8125,0.8125,56000000.0
2008-05-28 03:30:00,0.81239,0.81239,0.81208,0.81218,69800000.0
2008-05-28 03:35:00,0.81196,0.81278,0.81196,0.81247,68000000.0
2008-05-28 03:40:00,0.81244,0.81248,0.81187,0.81228,73600000.0
2008-05-28 03:45:00,0.8124,0.81258,0.81181,0.81244,63400000.0
2008-05-28 03:50:00,0.81251,0.81288,0.81232,0.81286,69800000.0
2008-05-28 03:55:00,0.81289,0.81326,0.81249,0.81312,57600000.0
2008-05-28 04:00:00,0.81319,0.81321,0.81236,0.81266,74000000.0
2008-05-28 04:05:00,0.81294,0.81304,0.81245,0.81293,58000000.0
2008-05-28 04:10:00,0.81298,0.81355,0.81187,0.8134,60600000.0
2008-05-28 04:15:00,0.81342,0.81368,0.81308,0.81362,68200000.0
2008-05-28 04:20:00,0.81369,0.81426,0.81305,0.81406,66000000.0
2008-05-28 04:25:00,0.8141,0.81423,0.81313,0.81391,67600000.0
2008-05-28 04:30:00,0.81396,0.81453,0.81388,0.81439,68200000.0
2008-05-28 04:35:00,0.81432,0.81438,0.81389,0.81424,76800000.0
2008-05-28 04:40:00,0.81421,0.81453,0.81394,0.81413,65000000.0
2008-05-28 04:45:00,0.81425,0.81436,0.81345,0.81353,78400000.0
2008-05-28 04:50:00,0.81339,0.81378,0.8121,0.8137,57600000.0
2008-05-28 04:55:00,0.81384,0.81403,0.81318,0.81371,70400000.0
2008-05-28 05:00:00,0.81377,0.81386,0.81333,0.81386,61200000.0
2008-05-28 05:05:00,0.814,0.81408,0.81313,0.81384,69200000.0
2008-05-28 05:10:00,0.81413,0.81421,0.81333,0.81396,78400000.0
2008-05-28 05:15:00,0.81403,0.81407,0.81354,0.81373,61800000.0
2008-05-28 05:20:00,0.81396,0.81407,0.81319,0.8133,64400000.0
2008-05-28 05:25:00,0.81361,0.81368,0.81318,0.81331,67200000.0
2008-05-28 05:30:00,0.81331,0.81332,0.81288,0.81325,68800000.0
2008-05-28 05:35:00,0.81324,0.81348,0.81297,0.81297,67200000.0
2008-05-28 05:40:00,0.81312,0.81346,0.813,0.81341,64400000.0
2008-05-28 05:45:00,0.81262,0.81326,0.81262,0.81315,48400000.0
2008-05-28 05:50:00,0.81336,0.8134,0.81249,0.8125,65600000.0
2008-05-28 05:55:00,0.81327,0.81341,0.8127,0.8133,73600000.0
2008-05-28 06:00:00,0.81323,0.81385,0.81323,0.81371,67600000.0
2008-05-28 06:05:00,0.81377,0.81377,0.81265,0.81279,75000000.0
2008-05-28 06:10:00,0.81357,0.81369,0.81298,0.81327,65600000.0
2008-05-28 06:15:00,0.8127,0.81331,0.8126,0.81319,61200000.0
2008-05-28 06:20:00,0.81327,0.81348,0.81257,0.8127,69800000.0
2008-05-28 06:25:00,0.81294,0.81364,0.81209,0.81349,62400000.0
2008-05-28 06:30:00,0.81348,0.81348,0.8124,0.81335,71200000.0
2008-05-28 06:35:00,0.81295,0.8134,0.8124,0.81263,70400000.0
2008-05-28 06:40:00,0.81334,0.8135,0.81311,0.8135,44200000.0
2008-05-28 06:45:00,0.8127,0.81348,0.8127,0.81314,60600000.0
2008-05-28 06:50:00,0.81301,0.81317,0.81231,0.81235,68600000.0
2008-05-28 06:55:00,0.81239,0.81273,0.81219,0.81234,74000000.0
2008-05-28 07:00:00,0.8121,0.81304,0.81209,0.81304,59200000.0
2008-05-28 07:05:00,0.81326,0.81326,0.81274,0.81274,60800000.0
2008-05-28 07:10:00,0.81276,0.81302,0.81266,0.81289,68800000.0
2008-05-28 07:15:00,0.8131,0.81356,0.81256,0.81356,70400000.0
2008-05-28 07:20:00,0.81349,0.81356,0.81273,0.81307,60800000.0
2008-05-28 07:25:00,0.81342,0.81342,0.81207,0.81336,72000000.0
2008-05-28 07:30:00,0.81328,0.81361,0.81313,0.81356,64000000.0
2008-05-28 07:35:00,0.81354,0.81356,0.81312,0.81326,66000000.0
2008-05-28 07:40:00,0.81336,0.81365,0.81336,0.81339,67600000.0
2008-05-28 07:45:00,0.81341,0.81341,0.81281,0.81312,67200000.0
2008-05-28 07:50:00,0.8128,0.81313,0.81237,0.81291,63600000.0
2008-05-28 07:55:00,0.81302,0.81344,0.81273,0.81312,66600000.0
2008-05-28 08:00:00,0.81302,0.81302,0.81217,0.8129,67600000.0
2008-05-28 08:05:00,0.81287,0.81298,0.81234,0.8126,74000000.0
2008-05-28 08:10:00,0.81255,0.8128,0.8123,0.8127,64000000.0
2008-05-28 08:15:00,0.81276,0.81296,0.8125,0.81274,62800000.0
2008-05-28 08:20:00,0.81272,0.81274,0.81192,0.81217,66000000.0
2008-05-28 08:25:00,0.81211,0.81216,0.81163,0.81201,69800000.0
2008-05-28 08:30:00,0.81227,0.81231,0.81175,0.81187,68800000.0
2008-05-28 08:35:00,0.81194,0.81215,0.81157,0.81194,55400000.0
2008-05-28 08:40:00,0.81192,0.81192,0.81005,0.81079,57600000.0
2008-05-28 08:45:00,0.81082,0.81152,0.81082,0.81138,67200000.0
2008-05-28 08:50:00,0.81169,0.81196,0.8115,0.81193,73000000.0
2008-05-28 08:55:00,0.81172,0.81187,0.81153,0.81167,66600000.0
2008-05-28 09:00:00,0.81152,0.81183,0.81142,0.8118,67200000.0
2008-05-28 09:05:00,0.81164,0.8117,0.8111,0.81133,80000000.0
2008-05-28 09:10:00,0.81133,0.81134,0.81067,0.81069,63400000.0
2008-05-28 09:15:00,0.81066,0.81088,0.81014,0.81028,73000000.0
2008-05-28 09:20:00,0.81009,0.81048,0.80978,0.81001,69200000.0
2008-05-28 09:25:00,0.80984,0.80989,0.80961,0.80976,71200000.0
2008-05-28 09:30:00,0.80964,0.80964,0.80853,0.80879,75200000.0
2008-05-28 09:35:00,0.80888,0.80891,0.80831,0.80838,65000000.0
2008-05-28 09:40:00,0.80831,0.80867,0.80791,0.80811,64000000.0
2008-05-28 09:45:00,0.80814,0.8088,0.80804,0.80833,57600000.0
2008-05-28 09:50:00,0.80836,0.80837,0.80803,0.80833,67200000.0
2008-05-28 09:55:00,0.80837,0.80857,0.80805,0.80833,68200000.0
2008-05-28 10:00:00,0.80822,0.80965,0.80808,0.80946,62400000.0
2008-05-28 10:05:00,0.80964,0.80978,0.80933,0.80955,64000000.0
2008-05-28 10:10:00,0.80918,0.80944,0.80899,0.80906,68800000.0
2008-05-28 10:15:00,0.80919,0.8094,0.80886,0.80907,72000000.0
2008-05-28 10:20:00,0.80923,0.80924,0.80846,0.80888,68800000.0
2008-05-28 10:25:00,0.80886,0.80981,0.80886,0.80939,65600000.0
2008-05-28 10:30:00,0.8096,0.81005,0.8096,0.80973,59200000.0
2008-05-28 10:35:00,0.80946,0.80969,0.80908,0.80961,66600000.0
2008-05-28 10:40:00,0.80974,0.80978,0.80937,0.80951,67200000.0
2008-05-28 10:45:00,0.80981,0.80988,0.80934,0.80976,66400000.0
2008-05-28 10:50:00,0.80986,0.81043,0.80979,0.80986,62600000.0
2008-05-28 10:55:00,0.80986,0.81015,0.80934,0.81009,67200000.0
2008-05-28 11:00:00,0.81005,0.811,0.81005,0.811,66400000.0
2008-05-28 11:05:00,0.81102,0.8112,0.81061,0.81061,57600000.0
2008-05-28 11:10:00,0.8108,0.81125,0.81023,0.81043,75600000.0
2008-05-28 11:15:00,0.81061,0.81068,0.81007,0.8104,69800000.0
2008-05-28 11:20:00,0.81033,0.81121,0.81012,0.81121,72800000.0
2008-05-28 11:25:00,0.81128,0.81143,0.81079,0.81139,62800000.0
2008-05-28 11:30:00,0.81134,0.81218,0.81126,0.81199,70800000.0
2008-05-28 11:35:00,0.81188,0.81201,0.81131,0.81139,69200000.0
2008-05-28 11:40:00,0.81143,0.81252,0.81111,0.8125,61200000.0
2008-05-28 11:45:00,0.81238,0.81258,0.81217,0.81232,68800000.0
2008-05-28 11:50:00,0.81218,0.81257,0.81205,0.81257,72000000.0
2008-05-28 11:55:00,0.81236,0.81303,0.81181,0.81303,66600000.0
2008-05-28 12:00:00,0.81281,0.81329,0.81264,0.81322,70800000.0
2008-05-28 12:05:00,0.81303,0.81319,0.81233,0.81262,70400000.0
2008-05-28 12:10:00,0.81248,0.8128,0.81229,0.81258,78400000.0
2008-05-28 12:15:00,0.81246,0.81255,0.81215,0.81251,67200000.0
2008-05-28 12:20:00,0.81251,0.81261,0.81212,0.81246,67200000.0
2008-05-28 12:25:00,0.81246,0.81277,0.81182,0.81234,60800000.0
2008-05-28 12:30:00,0.81222,0.81234,0.81167,0.81196,67600000.0
2008-05-28 12:35:00,0.81205,0.81211,0.81158,0.81178,74000000.0
2008-05-28 12:40:00,0.81187,0.81187,0.81143,0.81163,64000000.0
2008-05-28 12:45:00,0.81178,0.81207,0.81163,0.81198,62400000.0
2008-05-28 12:50:00,0.81192,0.81216,0.81148,0.81208,72400000.0
2008-05-28 12:55:00,0.8122,0.81269,0.81133,0.81269,61800000.0
2008-05-28 13:00:00,0.81269,0.81337,0.81261,0.81337,67200000.0
2008-05-28 13:05:00,0.81355,0.81391,0.81343,0.81382,67200000.0
2008-05-28 13:10:00,0.81375,0.81398,0.81337,0.81377,58000000.0
2008-05-28 13:15:00,0.81374,0.81462,0.81371,0.81411,61600000.0
2008-05-28 13:20:00,0.81399,0.81399,0.81356,0.81359,75600000.0
2008-05-28 13:25:00,0.81346,0.81406,0.81335,0.8138,65600000.0
2008-05-28 13:30:00,0.81386,0.81452,0.81386,0.81439,104000000.0
2008-05-28 13:35:00,0.81427,0.81451,0.81416,0.81441,125200000.0
2008-05-28 13:40:00,0.81437,0.8146,0.81372,0.81378,140600000.0
2008-05-28 13:45:00,0.81378,0.81406,0.81357,0.81368,121000000.0
2008-05-28 13:50:00,0.81368,0.81423,0.81366,0.814,157200000.0
2008-05-28 13:55:00,0.81413,0.81476,0.81362,0.81473,129400000.0
2008-05-28 14:00:00,0.81467,0.81467,0.8143,0.81438,171600000.0
2008-05-28 14:05:00,0.81434,0.81449,0.81381,0.81444,150400000.0
2008-05-28 14:10:00,0.81447,0.81472,0.81444,0.81472,115600000.0
2008-05-28 14:15:00,0.81459,0.815,0.81457,0.81469,186400000.0
2008-05-28 14:20:00,0.81461,0.81465,0.8141,0.81418,137000000.0
2008-05-28 14:25:00,0.81436,0.81537,0.81436,0.81534,107200000.0
2008-05-28 14:30:00,0.81592,0.81633,0.81592,0.81601,206600000.0
2008-05-28 14:35:00,0.81591,0.81645,0.81533,0.81643,183200000.0
2008-05-28 14:40:00,0.81638,0.81646,0.81547,0.81561,245800000.0
2008-05-28 14:45:00,0.81555,0.81598,0.81539,0.81576,152000000.0
2008-05-28 14:50:00,0.81576,0.81611,0.81572,0.81581,134800000.0
2008-05-28 14:55:00,0.81589,0.81601,0.8154,0.8154,102400000.0
2008-05-28 15:00:00,0.81532,0.81565,0.81491,0.8154,152600000.0
2008-05-28 15:05:00,0.8155,0.8157,0.81534,0.81567,154600000.0
2008-05-28 15:10:00,0.81561,0.81622,0.81535,0.81622,227800000.0
2008-05-28 15:15:00,0.81584,0.81664,0.81546,0.81662,93200000.0
2008-05-28 15:20:00,0.81662,0.81664,0.81644,0.81651,165600000.0
2008-05-28 15:25:00,0.8164,0.8164,0.81496,0.81586,194000000.0
2008-05-28 15:30:00,0.81487,0.81594,0.81446,0.8155,251600000.0
2008-05-28 15:35:00,0.81533,0.81577,0.8149,0.81577,199200000.0
2008-05-28 15:40:00,0.81562,0.81583,0.81547,0.8155,206800000.0
2008-05-28 15:45:00,0.81539,0.81569,0.81518,0.81518,124200000.0
2008-05-28 15:50:00,0.81501,0.81508,0.81478,0.81478,90000000.0
2008-05-28 15:55:00,0.81473,0.8153,0.81446,0.81528,143400000.0
2008-05-28 16:00:00,0.81527,0.81539,0.81495,0.81522,238000000.0
2008-05-28 16:05:00,0.81521,0.81524,0.81474,0.81514,200000000.0
2008-05-28 16:10:00,0.81507,0.81518,0.81438,0.81512,207600000.0
2008-05-28 16:15:00,0.81505,0.81505,0.81425,0.81425,172600000.0
2008-05-28 16:20:00,0.81432,0.8147,0.81421,0.81453,199400000.0
2008-05-28 16:25:00,0.81467,0.81502,0.81447,0.81493,169800000.0
2008-05-28 16:30:00,0.81485,0.81535,0.81482,0.81495,235200000.0
2008-05-28 16:35:00,0.81492,0.81496,0.8144,0.81475,282200000.0
2008-05-28 16:40:00,0.81466,0.815,0.81465,0.8147,192000000.0
2008-05-28 16:45:00,0.81463,0.81463,0.81387,0.81403,317000000.0
2008-05-28 16:50:00,0.81413,0.81421,0.81341,0.81413,192400000.0
2008-05-28 16:55:00,0.81414,0.81473,0.81393,0.8141,197800000.0
2008-05-28 17:00:00,0.81408,0.81425,0.81392,0.81421,233200000.0
2008-05-28 17:05:00,0.81434,0.81486,0.81432,0.81481,182400000.0
2008-05-28 17:10:00,0.81494,0.81523,0.81441,0.81441,145000000.0
2008-05-28 17:15:00,0.81442,0.81466,0.8142,0.81422,103800000.0
2008-05-28 17:20:00,0.81413,0.81454,0.81401,0.81401,123200000.0
2008-05-28 17:25:00,0.81419,0.8152,0.81419,0.81499,199800000.0
2008-05-28 17:30:00,0.81502,0.81502,0.81409,0.81433,371200000.0
2008-05-28 17:35:00,0.81413,0.81434,0.81391,0.81416,204200000.0
2008-05-28 17:40:00,0.81407,0.8146,0.81407,0.81422,227000000.0
2008-05-28 17:45:00,0.81327,0.81422,0.81311,0.814,305600000.0
2008-05-28 17:50:00,0.81421,0.81439,0.81356,0.81401,260600000.0
2008-05-28 17:55:00,0.81401,0.81413,0.81376,0.81376,266600000.0
2008-05-28 18:00:00,0.81372,0.8139,0.8133,0.8133,233600000.0
2008-05-28 18:05:00,0.81334,0.81356,0.81327,0.81328,319800000.0
2008-05-28 18:10:00,0.81328,0.81369,0.81328,0.81369,131200000.0
2008-05-28 18:15:00,0.81384,0.81505,0.81384,0.81492,227600000.0
2008-05-28 18:20:00,0.81502,0.81502,0.81466,0.8148,232200000.0
2008-05-28 18:25:00,0.81461,0.81506,0.81414,0.81484,145000000.0
2008-05-28 18:30:00,0.81487,0.81499,0.81422,0.81422,207800000.0
2008-05-28 18:35:00,0.81422,0.81443,0.81391,0.81421,176400000.0
2008-05-28 18:40:00,0.81352,0.81437,0.81341,0.81429,177000000.0
2008-05-28 18:45:00,0.81431,0.8144,0.81337,0.8136,136400000.0
2008-05-28 18:50:00,0.81412,0.81415,0.81322,0.81322,146000000.0
2008-05-28 18:55:00,0.81397,0.81397,0.81363,0.81387,145400000.0
2008-05-28 19:00:00,0.81381,0.81406,0.81381,0.81398,133800000.0
2008-05-28 19:05:00,0.81395,0.81462,0.81387,0.81458,253400000.0
2008-05-28 19:10:00,0.81485,0.81521,0.81481,0.81518,123200000.0
2008-05-28 19:15:00,0.81515,0.81527,0.81483,0.815,83200000.0
2008-05-28 19:20:00,0.81488,0.81519,0.81426,0.81434,117200000.0
2008-05-28 19:25:00,0.81495,0.81533,0.81483,0.81533,182400000.0
2008-05-28 19:30:00,0.81551,0.81563,0.81471,0.81496,86800000.0
2008-05-28 19:35:00,0.81501,0.81567,0.81473,0.81552,109200000.0
2008-05-28 19:40:00,0.81481,0.81551,0.81458,0.81508,92200000.0
2008-05-28 19:45:00,0.81412,0.81525,0.81412,0.81525,92800000.0
2008-05-28 19:50:00,0.81538,0.81542,0.81475,0.81495,75000000.0
2008-05-28 19:55:00,0.81493,0.81522,0.81448,0.81517,60200000.0
2008-05-28 20:00:00,0.81506,0.81539,0.81441,0.81523,73600000.0
2008-05-28 20:05:00,0.81532,0.81574,0.81478,0.81518,79200000.0
2008-05-28 20:10:00,0.8156,0.81592,0.81553,0.81566,86400000.0
2008-05-28 20:15:00,0.81562,0.81574,0.8143,0.8143,73600000.0
2008-05-28 20:20:00,0.81436,0.81438,0.8139,0.81413,78400000.0
2008-05-28 20:25:00,0.81391,0.81425,0.81359,0.81415,71400000.0
2008-05-28 20:30:00,0.81417,0.81421,0.81357,0.81418,57600000.0
2008-05-28 20:35:00,0.8143,0.81485,0.81423,0.81484,51200000.0
2008-05-28 20:40:00,0.81465,0.81475,0.81369,0.81419,67200000.0
2008-05-28 20:45:00,0.81414,0.81481,0.81414,0.81419,69000000.0
2008-05-28 20:50:00,0.81424,0.81447,0.81401,0.81408,64400000.0
2008-05-28 20:55:00,0.814,0.81412,0.81332,0.81349,77800000.0
2008-05-28 21:00:00,0.81352,0.81377,0.81293,0.81369,57600000.0
2008-05-28 21:05:00,0.81362,0.81414,0.81301,0.81392,67600000.0
2008-05-28 21:10:00,0.81378,0.81378,0.81231,0.8127,65000000.0
2008-05-28 21:15:00,0.81315,0.81316,0.81229,0.81253,58400000.0
2008-05-28 21:20:00,0.81321,0.81321,0.81229,0.81295,64000000.0
2008-05-28 21:25:00,0.8128,0.81342,0.81263,0.81339,59200000.0
2008-05-28 21:30:00,0.81345,0.81472,0.81345,0.81457,72000000.0
2008-05-28 21:35:00,0.81437,0.81469,0.81391,0.81458,69600000.0
2008-05-28 21:40:00,0.81443,0.81478,0.81422,0.81422,65600000.0
2008-05-28 21:45:00,0.8142,0.81445,0.81371,0.81438,73600000.0
2008-05-28 21:50:00,0.81455,0.81461,0.81388,0.81422,60800000.0
2008-05-28 21:55:00,0.81434,0.81443,0.81385,0.81433,120400000.0
2008-05-28 22:00:00,0.81432,0.81445,0.81424,0.81429,83200000.0
2008-05-28 22:05:00,0.81391,0.81429,0.8138,0.81399,104400000.0
2008-05-28 22:10:00,0.81403,0.81447,0.81403,0.81411,75200000.0
2008-05-28 22:15:00,0.81422,0.81491,0.81365,0.81477,66000000.0
2008-05-28 22:20:00,0.81494,0.81498,0.81403,0.81406,63400000.0
2008-05-28 22:25:00,0.81408,0.81451,0.81408,0.81451,84800000.0
2008-05-28 22:30:00,0.81455,0.81455,0.81395,0.81425,92200000.0
2008-05-28 22:35:00,0.81379,0.81441,0.81319,0.81441,88000000.0
2008-05-28 22:40:00,0.81453,0.81485,0.81434,0.81479,66000000.0
2008-05-28 22:45:00,0.81492,0.81492,0.81449,0.81449,72000000.0
2008-05-28 22:50:00,0.81454,0.81492,0.81428,0.81492,51200000.0
2008-05-28 22:55:00,0.81491,0.81519,0.81476,0.81519,72000000.0
2008-05-28 23:00:00,0.81506,0.81513,0.81492,0.81506,73600000.0
2008-05-28 23:05:00,0.81494,0.81518,0.81437,0.81505,54400000.0
2008-05-28 23:10:00,0.8152,0.81532,0.81476,0.81499,58000000.0
2008-05-28 23:15:00,0.81501,0.8152,0.81479,0.81494,67200000.0
2008-05-28 23:20:00,0.81494,0.81518,0.8142,0.81509,58000000.0
2008-05-28 23:25:00,0.81506,0.81526,0.8149,0.81503,68800000.0
2008-05-28 23:30:00,0.81486,0.81509,0.81411,0.81498,84800000.0
2008-05-28 23:35:00,0.81512,0.81512,0.81417,0.81447,69200000.0
2008-05-28 23:40:00,0.81488,0.81488,0.8145,0.81478,86400000.0
2008-05-28 23:45:00,0.81479,0.81492,0.8146,0.8146,58000000.0
2008-05-28 23:50:00,0.8147,0.81513,0.81433,0.81495,70000000.0
2008-05-28 23:55:00,0.81492,0.81505,0.81391,0.8142,81200000.0
2008-05-29 00:00:00,0.81416,0.81422,0.81383,0.81383,70400000.0
2008-05-29 00:05:00,0.81414,0.81422,0.81335,0.81379,64000000.0
2008-05-29 00:10:00,0.81405,0.81427,0.81312,0.81405,64400000.0
2008-05-29 00:15:00,0.81335,0.81422,0.81335,0.81414,56000000.0
2008-05-29 00:20:00,0.81398,0.81419,0.81365,0.81409,62400000.0
2008-05-29 00:25:00,0.81413,0.81445,0.81405,0.81436,65000000.0
2008-05-29 00:30:00,0.81422,0.81443,0.81357,0.81433,69800000.0
2008-05-29 00:35:00,0.81445,0.81453,0.81384,0.81425,52800000.0
2008-05-29 00:40:00,0.81421,0.81425,0.81382,0.8142,70400000.0
2008-05-29 00:45:00,0.81418,0.81418,0.81382,0.81401,68800000.0
2008-05-29 00:50:00,0.81404,0.81418,0.81363,0.81412,57000000.0
2008-05-29 00:55:00,0.81389,0.81419,0.8131,0.81403,64000000.0
2008-05-29 01:00:00,0.8142,0.81442,0.8141,0.81432,69200000.0
2008-05-29 01:05:00,0.81433,0.81439,0.8136,0.81385,69200000.0
2008-05-29 01:10:00,0.81379,0.81452,0.81371,0.81447,61800000.0
2008-05-29 01:15:00,0.81434,0.81438,0.81352,0.81393,53800000.0
2008-05-29 01:20:00,0.81387,0.81416,0.81386,0.81414,62800000.0
2008-05-29 01:25:00,0.81417,0.81449,0.81383,0.81437,78800000.0
2008-05-29 01:30:00,0.81392,0.81439,0.81376,0.81421,91200000.0
2008-05-29 01:35:00,0.81429,0.8145,0.81341,0.81449,73600000.0
2008-05-29 01:40:00,0.81437,0.81442,0.81403,0.81415,59200000.0
2008-05-29 01:45:00,0.8135,0.81515,0.81345,0.81514,68800000.0
2008-05-29 01:50:00,0.81506,0.81526,0.81421,0.81526,58400000.0
2008-05-29 01:55:00,0.81532,0.81543,0.81495,0.81543,101600000.0
2008-05-29 02:00:00,0.81548,0.81554,0.81437,0.81518,70800000.0
2008-05-29 02:05:00,0.81521,0.81533,0.81505,0.81521,59600000.0
2008-05-29 02:10:00,0.81523,0.81542,0.81484,0.81511,67600000.0
2008-05-29 02:15:00,0.81514,0.81537,0.81511,0.81524,62400000.0
2008-05-29 02:20:00,0.81483,0.81527,0.81474,0.81506,66000000.0
2008-05-29 02:25:00,0.81487,0.8152,0.81395,0.81512,57600000.0
2008-05-29 02:30:00,0.81513,0.81555,0.81493,0.81502,56000000.0
2008-05-29 02:35:00,0.81532,0.81573,0.81498,0.81566,60800000.0
2008-05-29 02:40:00,0.81571,0.81609,0.81564,0.81593,67200000.0
2008-05-29 02:45:00,0.81589,0.81589,0.81497,0.81571,73000000.0
2008-05-29 02:50:00,0.81567,0.81582,0.81531,0.81575,61200000.0
2008-05-29 02:55:00,0.81572,0.81585,0.81546,0.81577,64400000.0
2008-05-29 03:00:00,0.81582,0.81589,0.81525,0.81559,78800000.0
2008-05-29 03:05:00,0.81502,0.81552,0.81488,0.81543,54800000.0
2008-05-29 03:10:00,0.81509,0.81552,0.81494,0.8155,64400000.0
2008-05-29 03:15:00,0.81489,0.81579,0.81489,0.81539,65600000.0
2008-05-29 03:20:00,0.81508,0.81564,0.81498,0.81559,61800000.0
2008-05-29 03:25:00,0.8153,0.8155,0.81486,0.81501,52800000.0
2008-05-29 03:30:00,0.81496,0.81496,0.81413,0.8148,69800000.0
2008-05-29 03:35:00,0.8146,0.81506,0.81453,0.81502,67200000.0
2008-05-29 03:40:00,0.81467,0.81504,0.8142,0.8144,64000000.0
2008-05-29 03:45:00,0.81503,0.81518,0.81427,0.81506,64400000.0
2008-05-29 03:50:00,0.81476,0.81531,0.81459,0.81513,65600000.0
2008-05-29 03:55:00,0.81511,0.81555,0.81493,0.81523,59200000.0
2008-05-29 04:00:00,0.81518,0.81562,0.81499,0.81561,73600000.0
2008-05-29 04:05:00,0.81571,0.81571,0.81451,0.81512,57600000.0
2008-05-29 04:10:00,0.81506,0.81546,0.81374,0.81539,61200000.0
2008-05-29 04:15:00,0.81458,0.81556,0.81458,0.81481,69200000.0
2008-05-29 04:20:00,0.81554,0.81561,0.815,0.81558,65600000.0
2008-05-29 04:25:00,0.81561,0.81585,0.81515,0.81522,67200000.0
2008-05-29 04:30:00,0.81574,0.81578,0.81481,0.81569,62400000.0
2008-05-29 04:35:00,0.81509,0.81564,0.81487,0.81505,76800000.0
2008-05-29 04:40:00,0.81551,0.81586,0.81543,0.81586,65600000.0
2008-05-29 04:45:00,0.81591,0.81612,0.81583,0.81612,69800000.0
2008-05-29 04:50:00,0.81601,0.81601,0.81468,0.81539,57600000.0
2008-05-29 04:55:00,0.81587,0.81623,0.81559,0.81572,70800000.0
2008-05-29 05:00:00,0.81585,0.81592,0.81518,0.81561,60800000.0
2008-05-29 05:05:00,0.81588,0.81589,0.81495,0.81575,69200000.0
2008-05-29 05:10:00,0.81576,0.81582,0.81537,0.81545,78800000.0
2008-05-29 05:15:00,0.8147,0.81589,0.8147,0.81576,62800000.0
2008-05-29 05:20:00,0.81578,0.81589,0.81512,0.81581,64000000.0
2008-05-29 05:25:00,0.81581,0.81584,0.81483,0.81584,67200000.0
2008-05-29 05:30:00,0.81579,0.81585,0.81474,0.8149,68200000.0
2008-05-29 05:35:00,0.81559,0.8156,0.81486,0.81489,68400000.0
2008-05-29 05:40:00,0.815,0.81518,0.81463,0.81476,64000000.0
2008-05-29 05:45:00,0.81415,0.81528,0.81415,0.81528,66000000.0
2008-05-29 05:50:00,0.81514,0.81546,0.81476,0.81477,66000000.0
2008-05-29 05:55:00,0.81494,0.81513,0.81417,0.81441,83200000.0
2008-05-29 06:00:00,0.81495,0.81566,0.81495,0.8156,67600000.0
2008-05-29 06:05:00,0.81558,0.81562,0.81534,0.81559,75600000.0
2008-05-29 06:10:00,0.81567,0.81595,0.81552,0.81568,65600000.0
2008-05-29 06:15:00,0.81572,0.81589,0.81506,0.81576,60800000.0
2008-05-29 06:20:00,0.81579,0.81598,0.81556,0.81578,70400000.0
2008-05-29 06:25:00,0.81579,0.8158,0.81479,0.81561,63200000.0
2008-05-29 06:30:00,0.81558,0.81584,0.81517,0.8158,71600000.0
2008-05-29 06:35:00,0.81562,0.81586,0.81523,0.81581,70200000.0
2008-05-29 06:40:00,0.81584,0.81584,0.81475,0.81501,62800000.0
2008-05-29 06:45:00,0.81537,0.81573,0.81484,0.8151,61200000.0
2008-05-29 06:50:00,0.81558,0.81574,0.81454,0.81499,69600000.0
2008-05-29 06:55:00,0.81554,0.81554,0.81442,0.81535,74600000.0
2008-05-29 07:00:00,0.81546,0.81551,0.81517,0.81517,58000000.0
2008-05-29 07:05:00,0.81517,0.81532,0.81448,0.8149,60800000.0
2008-05-29 07:10:00,0.81479,0.815,0.81441,0.81464,68800000.0
2008-05-29 07:15:00,0.81453,0.81522,0.81453,0.81484,70400000.0
2008-05-29 07:20:00,0.81495,0.81569,0.81495,0.81562,60800000.0
2008-05-29 07:25:00,0.81565,0.81576,0.81456,0.81558,72000000.0
2008-05-29 07:30:00,0.81562,0.81639,0.81562,0.81639,64000000.0
2008-05-29 07:35:00,0.81635,0.81639,0.81598,0.81623,65600000.0
2008-05-29 07:40:00,0.81629,0.8164,0.81602,0.8164,67200000.0
2008-05-29 07:45:00,0.81646,0.81736,0.81642,0.81736,67600000.0
2008-05-29 07:50:00,0.81729,0.81749,0.81675,0.81732,62400000.0
2008-05-29 07:55:00,0.8175,0.81762,0.81679,0.81729,67200000.0
2008-05-29 08:00:00,0.81738,0.8179,0.81727,0.81759,69600000.0
2008-05-29 08:05:00,0.81749,0.81822,0.81745,0.81811,73600000.0
2008-05-29 08:10:00,0.81819,0.81831,0.81718,0.81744,63800000.0
2008-05-29 08:15:00,0.81729,0.81771,0.81729,0.81757,61800000.0
2008-05-29 08:20:00,0.81748,0.81779,0.81731,0.81763,65600000.0
2008-05-29 08:25:00,0.81774,0.81782,0.81699,0.81739,70400000.0
2008-05-29 08:30:00,0.81751,0.81782,0.8171,0.81723,67600000.0
2008-05-29 08:35:00,0.81728,0.81734,0.81688,0.81716,55400000.0
2008-05-29 08:40:00,0.81722,0.81722,0.81578,0.81625,57600000.0
2008-05-29 08:45:00,0.81637,0.8168,0.81627,0.81668,67200000.0
2008-05-29 08:50:00,0.81702,0.81779,0.8168,0.81779,73400000.0
2008-05-29 08:55:00,0.81772,0.81778,0.81741,0.81778,67200000.0
2008-05-29 09:00:00,0.81807,0.81838,0.81732,0.8174,67400000.0
2008-05-29 09:05:00,0.81717,0.81721,0.81665,0.81669,80000000.0
2008-05-29 09:10:00,0.81667,0.81715,0.81664,0.81679,63400000.0
2008-05-29 09:15:00,0.81686,0.81725,0.81686,0.81688,73600000.0
2008-05-29 09:20:00,0.81676,0.81738,0.81669,0.81738,68800000.0
2008-05-29 09:25:00,0.81758,0.81825,0.81758,0.8176,71200000.0
2008-05-29 09:30:00,0.81736,0.81758,0.81612,0.81711,75200000.0
2008-05-29 09:35:00,0.817,0.817,0.81653,0.81658,66000000.0
2008-05-29 09:40:00,0.8167,0.81695,0.81636,0.81686,64000000.0
2008-05-29 09:45:00,0.81661,0.81672,0.81617,0.8165,57000000.0
2008-05-29 09:50:00,0.8165,0.81667,0.81631,0.81667,67600000.0
2008-05-29 09:55:00,0.81669,0.81669,0.81584,0.81608,68800000.0
2008-05-29 10:00:00,0.8159,0.81699,0.81579,0.81667,62200000.0
2008-05-29 10:05:00,0.81681,0.81725,0.81674,0.81707,63400000.0
2008-05-29 10:10:00,0.81711,0.81766,0.81711,0.81762,68200000.0
2008-05-29 10:15:00,0.81781,0.81843,0.81781,0.81836,72000000.0
2008-05-29 10:20:00,0.8181,0.81843,0.81728,0.81728,68600000.0
2008-05-29 10:25:00,0.81761,0.81841,0.81756,0.81826,65400000.0
2008-05-29 10:30:00,0.81793,0.81793,0.81635,0.81658,59200000.0
2008-05-29 10:35:00,0.81684,0.81684,0.81619,0.81642,67600000.0
2008-05-29 10:40:00,0.81613,0.81672,0.81577,0.81591,68000000.0
2008-05-29 10:45:00,0.81594,0.81598,0.81555,0.81582,65600000.0
2008-05-29 10:50:00,0.81565,0.81568,0.81533,0.81563,62400000.0
2008-05-29 10:55:00,0.8157,0.8164,0.81558,0.81637,66600000.0
2008-05-29 11:00:00,0.8165,0.81739,0.8165,0.81739,65600000.0
2008-05-29 11:05:00,0.81744,0.8179,0.81738,0.81741,58000000.0
2008-05-29 11:10:00,0.81731,0.81815,0.81703,0.81815,77200000.0
2008-05-29 11:15:00,0.81792,0.81792,0.8168,0.81711,69800000.0
2008-05-29 11:20:00,0.817,0.81776,0.81694,0.81772,72400000.0
2008-05-29 11:25:00,0.81774,0.81783,0.81744,0.81759,62400000.0
2008-05-29 11:30:00,0.81761,0.81761,0.81722,0.81734,70400000.0
2008-05-29 11:35:00,0.81725,0.81725,0.81682,0.81694,68800000.0
2008-05-29 11:40:00,0.81703,0.8175,0.8161,0.8175,62400000.0
2008-05-29 11:45:00,0.81759,0.8179,0.81737,0.81737,68800000.0
2008-05-29 11:50:00,0.81723,0.81727,0.81701,0.81703,72400000.0
2008-05-29 11:55:00,0.81684,0.8171,0.81613,0.81692,67200000.0
2008-05-29 12:00:00,0.81705,0.81714,0.81638,0.81714,70400000.0
2008-05-29 12:05:00,0.81708,0.81743,0.81629,0.81683,70400000.0
2008-05-29 12:10:00,0.81697,0.81712,0.81671,0.81712,78400000.0
2008-05-29 12:15:00,0.81713,0.81749,0.81712,0.81723,67600000.0
2008-05-29 12:20:00,0.81723,0.8174,0.817,0.81725,67200000.0
2008-05-29 12:25:00,0.8173,0.8173,0.81686,0.81701,60800000.0
2008-05-29 12:30:00,0.817,0.81729,0.81688,0.81715,67200000.0
2008-05-29 12:35:00,0.81705,0.81737,0.81686,0.81711,74000000.0
2008-05-29 12:40:00,0.8171,0.81766,0.81709,0.81761,64000000.0
2008-05-29 12:45:00,0.81783,0.81787,0.81751,0.81775,62400000.0
2008-05-29 12:50:00,0.8176,0.8176,0.8163,0.81727,72000000.0
2008-05-29 12:55:00,0.81722,0.8183,0.81639,0.81829,62400000.0
2008-05-29 13:00:00,0.8183,0.81879,0.81813,0.81879,67200000.0
2008-05-29 13:05:00,0.81865,0.81865,0.81831,0.81856,67200000.0
2008-05-29 13:10:00,0.81875,0.81883,0.81836,0.81857,57000000.0
2008-05-29 13:15:00,0.81857,0.81877,0.81843,0.81853,61200000.0
2008-05-29 13:20:00,0.81857,0.81867,0.81811,0.81819,75600000.0
2008-05-29 13:25:00,0.81829,0.81832,0.81791,0.81814,65600000.0
2008-05-29 13:30:00,0.81818,0.81825,0.81769,0.81772,104000000.0
2008-05-29 13:35:00,0.81759,0.81782,0.81703,0.81782,124800000.0
2008-05-29 13:40:00,0.81791,0.81907,0.81785,0.81895,140800000.0
2008-05-29 13:45:00,0.81885,0.8192,0.81859,0.81918,121400000.0
2008-05-29 13:50:00,0.81934,0.81948,0.81882,0.81882,157600000.0
2008-05-29 13:55:00,0.8189,0.81915,0.81825,0.81877,129000000.0
2008-05-29 14:00:00,0.81887,0.81906,0.81828,0.81828,170600000.0
2008-05-29 14:05:00,0.81886,0.81889,0.81835,0.81842,150400000.0
2008-05-29 14:10:00,0.8183,0.81834,0.81806,0.81834,116000000.0
2008-05-29 14:15:00,0.81817,0.81835,0.81797,0.81825,185000000.0
2008-05-29 14:20:00,0.81832,0.81841,0.81738,0.81748,138000000.0
2008-05-29 14:25:00,0.8176,0.8178,0.81726,0.81727,108400000.0
2008-05-29 14:30:00,0.81703,0.81757,0.81649,0.8171,207800000.0
2008-05-29 14:35:00,0.81688,0.81691,0.81619,0.81686,182800000.0
2008-05-29 14:40:00,0.81681,0.81681,0.81614,0.81679,245600000.0
2008-05-29 14:45:00,0.81675,0.8169,0.81642,0.81669,152400000.0
2008-05-29 14:50:00,0.81676,0.81723,0.81647,0.81723,132600000.0
2008-05-29 14:55:00,0.81727,0.81749,0.81707,0.81743,101800000.0
2008-05-29 15:00:00,0.8176,0.81817,0.81756,0.81801,154400000.0
2008-05-29 15:05:00,0.81808,0.81821,0.81744,0.81755,155600000.0
2008-05-29 15:10:00,0.81728,0.81792,0.81719,0.81767,227600000.0
2008-05-29 15:15:00,0.81762,0.81779,0.81695,0.81695,93200000.0
2008-05-29 15:20:00,0.81697,0.81721,0.81685,0.81716,165200000.0
2008-05-29 15:25:00,0.81725,0.81735,0.81632,0.81735,192200000.0
2008-05-29 15:30:00,0.81646,0.8176,0.81646,0.81727,251400000.0
2008-05-29 15:35:00,0.81708,0.81729,0.81682,0.81685,197800000.0
2008-05-29 15:40:00,0.81677,0.81683,0.81644,0.81671,207600000.0
2008-05-29 15:45:00,0.81671,0.81709,0.81596,0.81606,124600000.0
2008-05-29 15:50:00,0.81606,0.81618,0.81569,0.816,89600000.0
2008-05-29 15:55:00,0.81615,0.81635,0.81607,0.81607,143800000.0
2008-05-29 16:00:00,0.81618,0.81684,0.81618,0.81673,238400000.0
2008-05-29 16:05:00,0.81638,0.81682,0.81601,0.81674,200400000.0
2008-05-29 16:10:00,0.81656,0.81656,0.81572,0.81584,208400000.0
2008-05-29 16:15:00,0.81606,0.81686,0.81593,0.81678,172200000.0
2008-05-29 16:20:00,0.81673,0.81697,0.81642,0.8165,200400000.0
2008-05-29 16:25:00,0.81662,0.81695,0.81654,0.81672,171600000.0
2008-05-29 16:30:00,0.81643,0.81675,0.81624,0.81664,234200000.0
2008-05-29 16:35:00,0.81669,0.8168,0.81617,0.81628,281000000.0
2008-05-29 16:40:00,0.81619,0.81673,0.81591,0.81612,191400000.0
2008-05-29 16:45:00,0.81604,0.81656,0.81582,0.81644,316200000.0
2008-05-29 16:50:00,0.81656,0.8166,0.81619,0.8165,190800000.0
2008-05-29 16:55:00,0.81661,0.81681,0.81619,0.81619,197200000.0
2008-05-29 17:00:00,0.81607,0.8171,0.81589,0.8169,231800000.0
2008-05-29 17:05:00,0.81683,0.81683,0.81601,0.81643,182200000.0
2008-05-29 17:10:00,0.81645,0.81687,0.81629,0.81683,145600000.0
2008-05-29 17:15:00,0.81675,0.81687,0.81644,0.81667,104400000.0
2008-05-29 17:20:00,0.81651,0.81651,0.81606,0.81622,123600000.0
2008-05-29 17:25:00,0.81619,0.81656,0.81596,0.81596,200000000.0
2008-05-29 17:30:00,0.8159,0.81591,0.81555,0.81584,369800000.0
2008-05-29 17:35:00,0.81583,0.81601,0.81531,0.81533,205600000.0
2008-05-29 17:40:00,0.8152,0.81539,0.81437,0.81493,226800000.0
2008-05-29 17:45:00,0.81495,0.81523,0.81397,0.81519,304400000.0
2008-05-29 17:50:00,0.81527,0.81562,0.81499,0.81542,260800000.0
2008-05-29 17:55:00,0.81533,0.81549,0.81508,0.8154,267200000.0
2008-05-29 18:00:00,0.81539,0.81539,0.81479,0.81495,234800000.0
2008-05-29 18:05:00,0.81483,0.81556,0.81471,0.81505,320200000.0
2008-05-29 18:10:00,0.81503,0.81657,0.81503,0.81648,131000000.0
2008-05-29 18:15:00,0.81632,0.81651,0.81597,0.81645,227000000.0
2008-05-29 18:20:00,0.81645,0.81651,0.81607,0.81635,232800000.0
2008-05-29 18:25:00,0.81615,0.81655,0.81582,0.81645,145600000.0
2008-05-29 18:30:00,0.81639,0.81681,0.81625,0.81669,208400000.0
2008-05-29 18:35:00,0.81663,0.81697,0.81631,0.81695,176000000.0
2008-05-29 18:40:00,0.81697,0.81728,0.81659,0.81659,179200000.0
2008-05-29 18:45:00,0.81651,0.81702,0.81561,0.81688,136000000.0
2008-05-29 18:50:00,0.81695,0.81734,0.81668,0.81719,146000000.0
2008-05-29 18:55:00,0.81727,0.81768,0.81649,0.81748,145600000.0
2008-05-29 19:00:00,0.81756,0.81788,0.81755,0.81759,135000000.0
2008-05-29 19:05:00,0.81772,0.81785,0.81677,0.81685,251600000.0
2008-05-29 19:10:00,0.81692,0.81703,0.81666,0.81685,123400000.0
2008-05-29 19:15:00,0.81684,0.81688,0.8163,0.81677,84400000.0
2008-05-29 19:20:00,0.81681,0.81738,0.81674,0.81684,117200000.0
2008-05-29 19:25:00,0.81701,0.81744,0.8167,0.81693,183200000.0
2008-05-29 19:30:00,0.81672,0.81735,0.81653,0.81727,86400000.0
2008-05-29 19:35:00,0.81669,0.81717,0.81616,0.81687,108800000.0
2008-05-29 19:40:00,0.81659,0.81691,0.81649,0.8167,93200000.0
2008-05-29 19:45:00,0.81669,0.81737,0.81651,0.81693,91600000.0
2008-05-29 19:50:00,0.81712,0.8172,0.81672,0.81684,74400000.0
2008-05-29 19:55:00,0.817,0.81744,0.81684,0.81714,60800000.0
2008-05-29 20:00:00,0.81711,0.81727,0.81614,0.81698,74400000.0
2008-05-29 20:05:00,0.8168,0.81693,0.81668,0.81676,78400000.0
2008-05-29 20:10:00,0.8166,0.81746,0.8166,0.81746,86400000.0
2008-05-29 20:15:00,0.81758,0.8178,0.8172,0.81739,73000000.0
2008-05-29 20:20:00,0.81782,0.81799,0.81755,0.81755,78400000.0
2008-05-29 20:25:00,0.81734,0.81752,0.81708,0.8172,72400000.0
2008-05-29 20:30:00,0.81722,0.81722,0.81656,0.81701,54400000.0
2008-05-29 20:35:00,0.81727,0.81731,0.81687,0.81699,51200000.0
2008-05-29 20:40:00,0.81691,0.81691,0.81646,0.81646,67600000.0
2008-05-29 20:45:00,0.81643,0.81652,0.81597,0.81609,70400000.0
2008-05-29 20:50:00,0.81642,0.81713,0.81632,0.81708,64000000.0
2008-05-29 20:55:00,0.81709,0.81709,0.81615,0.81686,78400000.0
2008-05-29 21:00:00,0.81689,0.81728,0.8166,0.81699,62800000.0
2008-05-29 21:05:00,0.81685,0.81774,0.81662,0.81773,71800000.0
2008-05-29 21:10:00,0.81784,0.818,0.81683,0.81692,61200000.0
2008-05-29 21:15:00,0.81692,0.81701,0.81673,0.81673,57600000.0
2008-05-29 21:20:00,0.81685,0.8169,0.81654,0.81662,62400000.0
2008-05-29 21:25:00,0.81647,0.81661,0.81641,0.81646,44800000.0
2008-05-29 21:30:00,0.81636,0.81647,0.81563,0.81621,72000000.0
2008-05-29 21:35:00,0.81638,0.81671,0.81633,0.81671,68800000.0
2008-05-29 21:40:00,0.81664,0.81682,0.81658,0.81675,58000000.0
2008-05-29 21:45:00,0.81678,0.81717,0.81646,0.81705,73400000.0
2008-05-29 21:50:00,0.81712,0.81732,0.81697,0.81719,58600000.0
2008-05-29 21:55:00,0.81722,0.81772,0.81685,0.81772,120400000.0
2008-05-29 22:00:00,0.81748,0.81764,0.81709,0.81759,90000000.0
2008-05-29 22:05:00,0.81774,0.81803,0.81767,0.81803,104000000.0
2008-05-29 22:10:00,0.81801,0.81801,0.81721,0.81775,75200000.0
2008-05-29 22:15:00,0.81766,0.81793,0.81679,0.81773,65600000.0
2008-05-29 22:20:00,0.81777,0.81794,0.8172,0.81774,64400000.0
2008-05-29 22:25:00,0.81771,0.81771,0.81741,0.81763,84800000.0
2008-05-29 22:30:00,0.81768,0.81768,0.81681,0.81695,86800000.0
2008-05-29 22:35:00,0.81725,0.81767,0.81685,0.81762,88000000.0
2008-05-29 22:40:00,0.81761,0.81763,0.81674,0.81758,65600000.0
2008-05-29 22:45:00,0.81765,0.81765,0.81728,0.81746,65600000.0
2008-05-29 22:50:00,0.81732,0.81746,0.81669,0.81718,67400000.0
2008-05-29 22:55:00,0.81727,0.81732,0.81688,0.81703,72000000.0
2008-05-29 23:00:00,0.81701,0.81718,0.81681,0.81705,86800000.0
2008-05-29 23:05:00,0.81703,0.81731,0.817,0.81714,41600000.0
2008-05-29 23:10:00,0.81716,0.81723,0.81694,0.81694,56400000.0
2008-05-29 23:15:00,0.81698,0.81712,0.81635,0.81712,66600000.0
2008-05-29 23:20:00,0.81713,0.81745,0.81642,0.8171,59600000.0
2008-05-29 23:25:00,0.81648,0.81734,0.81645,0.81725,68600000.0
2008-05-29 23:30:00,0.81711,0.81732,0.81585,0.81712,72000000.0
2008-05-29 23:35:00,0.81717,0.81733,0.81676,0.81676,69200000.0
2008-05-29 23:40:00,0.81671,0.81708,0.81625,0.81696,86200000.0
2008-05-29 23:45:00,0.81597,0.81713,0.81597,0.81712,46400000.0
2008-05-29 23:50:00,0.81657,0.81709,0.81642,0.81642,68200000.0
2008-05-29 23:55:00,0.81715,0.81724,0.81627,0.81697,28800000.0
2008-05-30 00:00:00,0.81727,0.81767,0.81697,0.81731,70400000.0
2008-05-30 00:05:00,0.81765,0.81765,0.81684,0.81756,64800000.0
2008-05-30 00:10:00,0.81784,0.81797,0.81682,0.81783,64000000.0
2008-05-30 00:15:00,0.8171,0.81796,0.81709,0.81782,56000000.0
2008-05-30 00:20:00,0.81715,0.81781,0.81715,0.81732,63200000.0
2008-05-30 00:25:00,0.81735,0.81784,0.81734,0.81768,66400000.0
2008-05-30 00:30:00,0.81768,0.81784,0.81756,0.81779,81600000.0
2008-05-30 00:35:00,0.81785,0.81795,0.81714,0.81795,52800000.0
2008-05-30 00:40:00,0.81797,0.818,0.8166,0.81699,70800000.0
2008-05-30 00:45:00,0.81743,0.81866,0.81743,0.81864,68800000.0
2008-05-30 00:50:00,0.81877,0.819,0.81864,0.81872,57000000.0
2008-05-30 00:55:00,0.8187,0.8187,0.81798,0.81822,63400000.0
2008-05-30 01:00:00,0.81778,0.8186,0.81778,0.81837,68800000.0
2008-05-30 01:05:00,0.81834,0.81849,0.81772,0.81826,69200000.0
2008-05-30 01:10:00,0.81828,0.81841,0.81765,0.81833,62400000.0
2008-05-30 01:15:00,0.81788,0.81859,0.8177,0.81814,70400000.0
2008-05-30 01:20:00,0.81813,0.81826,0.81745,0.81806,62400000.0
2008-05-30 01:25:00,0.81814,0.81841,0.81749,0.81824,78400000.0
2008-05-30 01:30:00,0.81819,0.81831,0.81727,0.81768,91200000.0
2008-05-30 01:35:00,0.81744,0.81841,0.81704,0.81771,74400000.0
2008-05-30 01:40:00,0.81804,0.81829,0.81761,0.81809,66400000.0
2008-05-30 01:45:00,0.81732,0.81797,0.81716,0.81781,68800000.0
2008-05-30 01:50:00,0.81738,0.81815,0.8172,0.81812,65000000.0
2008-05-30 01:55:00,0.81806,0.81841,0.81786,0.81841,100800000.0
2008-05-30 02:00:00,0.81846,0.81925,0.81846,0.81917,69800000.0
2008-05-30 02:05:00,0.81929,0.81957,0.81886,0.81914,59200000.0
2008-05-30 02:10:00,0.8193,0.81955,0.81862,0.81899,67200000.0
2008-05-30 02:15:00,0.81891,0.81912,0.81859,0.81892,62400000.0
2008-05-30 02:20:00,0.81907,0.8191,0.81814,0.81855,65600000.0
2008-05-30 02:25:00,0.81842,0.81939,0.81772,0.81891,50600000.0
2008-05-30 02:30:00,0.81848,0.81914,0.81846,0.81902,70800000.0
2008-05-30 02:35:00,0.81896,0.81909,0.81817,0.819,57600000.0
2008-05-30 02:40:00,0.81896,0.81911,0.81798,0.81841,67600000.0
2008-05-30 02:45:00,0.81852,0.81852,0.81737,0.81812,74000000.0
2008-05-30 02:50:00,0.81827,0.8185,0.81773,0.81833,60200000.0
2008-05-30 02:55:00,0.81825,0.81834,0.81736,0.81778,64000000.0
2008-05-30 03:00:00,0.8172,0.81797,0.8172,0.8178,78400000.0
2008-05-30 03:05:00,0.81767,0.81774,0.81687,0.81774,62400000.0
2008-05-30 03:10:00,0.81768,0.81773,0.81698,0.81705,64400000.0
2008-05-30 03:15:00,0.81693,0.81733,0.81654,0.81675,65800000.0
2008-05-30 03:20:00,0.81706,0.8173,0.81706,0.81723,58000000.0
2008-05-30 03:25:00,0.81719,0.81733,0.81657,0.81679,53800000.0
2008-05-30 03:30:00,0.81735,0.81735,0.81712,0.81724,70800000.0
2008-05-30 03:35:00,0.81706,0.81754,0.81694,0.8175,67600000.0
2008-05-30 03:40:00,0.81744,0.81779,0.8172,0.81747,64000000.0
2008-05-30 03:45:00,0.8168,0.81784,0.81665,0.81769,64000000.0
2008-05-30 03:50:00,0.8178,0.81822,0.81765,0.81802,65000000.0
2008-05-30 03:55:00,0.81812,0.81821,0.81774,0.81794,58400000.0
2008-05-30 04:00:00,0.81809,0.81865,0.81809,0.81836,73600000.0
2008-05-30 04:05:00,0.81838,0.8186,0.81804,0.81842,58400000.0
2008-05-30 04:10:00,0.81821,0.81824,0.8165,0.8181,60800000.0
2008-05-30 04:15:00,0.81788,0.81857,0.81788,0.81836,69200000.0
2008-05-30 04:20:00,0.8179,0.81846,0.81756,0.81787,66400000.0
2008-05-30 04:25:00,0.81777,0.81843,0.81757,0.81825,67000000.0
2008-05-30 04:30:00,0.81835,0.8184,0.81766,0.81766,62400000.0
2008-05-30 04:35:00,0.81814,0.81826,0.81745,0.81764,76200000.0
2008-05-30 04:40:00,0.8175,0.81824,0.81739,0.81815,65600000.0
2008-05-30 04:45:00,0.81818,0.81826,0.81796,0.81798,75200000.0
2008-05-30 04:50:00,0.81792,0.81804,0.81675,0.81777,57600000.0
2008-05-30 04:55:00,0.81789,0.81823,0.81739,0.81806,70800000.0
2008-05-30 05:00:00,0.81725,0.81808,0.81725,0.81801,60600000.0
2008-05-30 05:05:00,0.81781,0.81821,0.81711,0.81765,68600000.0
2008-05-30 05:10:00,0.81772,0.81794,0.81705,0.81786,78800000.0
2008-05-30 05:15:00,0.81784,0.81784,0.81754,0.8178,62400000.0
2008-05-30 05:20:00,0.81787,0.81791,0.81729,0.81765,64000000.0
2008-05-30 05:25:00,0.81783,0.81787,0.81759,0.81777,67600000.0
2008-05-30 05:30:00,0.81773,0.81804,0.81723,0.81787,57600000.0
2008-05-30 05:35:00,0.81781,0.81823,0.81737,0.81753,67200000.0
2008-05-30 05:40:00,0.81814,0.81814,0.81765,0.81792,64400000.0
2008-05-30 05:45:00,0.81742,0.81776,0.81655,0.8175,66000000.0
2008-05-30 05:50:00,0.81788,0.818,0.81739,0.81784,65600000.0
2008-05-30 05:55:00,0.81792,0.8181,0.81721,0.81767,78400000.0
2008-05-30 06:00:00,0.818,0.81831,0.81791,0.81802,67000000.0
2008-05-30 06:05:00,0.81795,0.81811,0.81738,0.81798,75600000.0
2008-05-30 06:10:00,0.8179,0.818,0.81735,0.81751,66000000.0
2008-05-30 06:15:00,0.81796,0.81841,0.81769,0.81818,61200000.0
2008-05-30 06:20:00,0.81827,0.81856,0.81819,0.81848,70400000.0
2008-05-30 06:25:00,0.8184,0.81869,0.81758,0.81859,62800000.0
2008-05-30 06:30:00,0.81872,0.81896,0.81845,0.81879,70400000.0
2008-05-30 06:35:00,0.81888,0.81888,0.81804,0.81863,70200000.0
2008-05-30 06:40:00,0.81866,0.81866,0.81778,0.81829,75200000.0
2008-05-30 06:45:00,0.81869,0.81878,0.81789,0.81831,60800000.0
2008-05-30 06:50:00,0.81813,0.81818,0.8175,0.81799,68800000.0
2008-05-30 06:55:00,0.81815,0.81818,0.81748,0.81769,75200000.0
2008-05-30 07:00:00,0.81788,0.81822,0.8178,0.81813,59200000.0
2008-05-30 07:05:00,0.81806,0.81812,0.8175,0.81793,60600000.0
2008-05-30 07:10:00,0.81799,0.81821,0.81728,0.81804,68800000.0
2008-05-30 07:15:00,0.81804,0.81936,0.81797,0.81936,70400000.0
2008-05-30 07:20:00,0.81932,0.81938,0.81904,0.81924,60800000.0
2008-05-30 07:25:00,0.8193,0.81935,0.8181,0.81886,72000000.0
2008-05-30 07:30:00,0.81902,0.81903,0.8187,0.81882,64400000.0
2008-05-30 07:35:00,0.81888,0.81898,0.8182,0.81875,65600000.0
2008-05-30 07:40:00,0.81852,0.81884,0.81809,0.81884,67200000.0
2008-05-30 07:45:00,0.81895,0.81899,0.81851,0.81855,75200000.0
2008-05-30 07:50:00,0.81856,0.81856,0.8181,0.81843,62400000.0
2008-05-30 07:55:00,0.81856,0.81859,0.81827,0.81856,68000000.0
2008-05-30 08:00:00,0.8192,0.81982,0.81906,0.81982,67600000.0
2008-05-30 08:05:00,0.81974,0.82022,0.81952,0.81976,73000000.0
2008-05-30 08:10:00,0.81983,0.81996,0.81944,0.81951,64000000.0
2008-05-30 08:15:00,0.81937,0.81954,0.81896,0.81909,62400000.0
2008-05-30 08:20:00,0.81908,0.81961,0.81894,0.81947,65600000.0
2008-05-30 08:25:00,0.81961,0.81963,0.81883,0.81917,70800000.0
2008-05-30 08:30:00,0.81924,0.81948,0.81898,0.81948,68200000.0
2008-05-30 08:35:00,0.81959,0.81966,0.81884,0.81896,56800000.0
2008-05-30 08:40:00,0.819,0.8195,0.81796,0.8195,57600000.0
2008-05-30 08:45:00,0.81944,0.81971,0.81924,0.81962,67200000.0
2008-05-30 08:50:00,0.81976,0.82004,0.81944,0.81984,73600000.0
2008-05-30 08:55:00,0.81969,0.82001,0.81944,0.82001,67600000.0
2008-05-30 09:00:00,0.82005,0.8203,0.81972,0.81983,66600000.0
2008-05-30 09:05:00,0.81978,0.82008,0.81946,0.81956,80000000.0
2008-05-30 09:10:00,0.81954,0.81993,0.81916,0.81969,64000000.0
2008-05-30 09:15:00,0.81972,0.82062,0.81972,0.82045,73600000.0
2008-05-30 09:20:00,0.82064,0.82064,0.82018,0.82042,69200000.0
2008-05-30 09:25:00,0.82049,0.82058,0.81999,0.82005,70400000.0
2008-05-30 09:30:00,0.81995,0.82068,0.81862,0.82056,75200000.0
2008-05-30 09:35:00,0.82053,0.82105,0.82045,0.82105,66400000.0
2008-05-30 09:40:00,0.82096,0.82107,0.82028,0.82034,63400000.0
2008-05-30 09:45:00,0.82032,0.82057,0.81991,0.82021,57600000.0
2008-05-30 09:50:00,0.82016,0.8202,0.81985,0.81986,66600000.0
2008-05-30 09:55:00,0.8199,0.82024,0.81965,0.81994,68800000.0
2008-05-30 10:00:00,0.81998,0.82075,0.81987,0.82036,62400000.0
2008-05-30 10:05:00,0.82036,0.82072,0.81988,0.82064,64000000.0
2008-05-30 10:10:00,0.82062,0.82072,0.82023,0.82023,69200000.0
2008-05-30 10:15:00,0.82028,0.82042,0.82006,0.82032,72400000.0
2008-05-30 10:20:00,0.82022,0.82034,0.82002,0.82013,68200000.0
2008-05-30 10:25:00,0.82019,0.82019,0.81961,0.81969,65000000.0
2008-05-30 10:30:00,0.81974,0.81981,0.8192,0.81972,59600000.0
2008-05-30 10:35:00,0.8196,0.8196,0.81914,0.81933,67200000.0
2008-05-30 10:40:00,0.81927,0.81946,0.81914,0.81945,66400000.0
2008-05-30 10:45:00,0.81936,0.81943,0.81895,0.81916,65000000.0
2008-05-30 10:50:00,0.81947,0.82027,0.81943,0.82017,63200000.0
2008-05-30 10:55:00,0.82009,0.82056,0.81976,0.82016,67200000.0
2008-05-30 11:00:00,0.82009,0.82057,0.82009,0.82037,66000000.0
2008-05-30 11:05:00,0.8204,0.82072,0.8204,0.82063,58000000.0
2008-05-30 11:10:00,0.82071,0.82088,0.81994,0.81994,76800000.0
2008-05-30 11:15:00,0.81988,0.82024,0.81984,0.82024,70600000.0
2008-05-30 11:20:00,0.82027,0.82078,0.81987,0.82068,72400000.0
2008-05-30 11:25:00,0.82055,0.82081,0.82039,0.82043,61800000.0
2008-05-30 11:30:00,0.8205,0.82054,0.82018,0.82041,70400000.0
2008-05-30 11:35:00,0.82044,0.82054,0.82019,0.8205,68800000.0
2008-05-30 11:40:00,0.82047,0.82047,0.81948,0.81984,62400000.0
2008-05-30 11:45:00,0.82031,0.8207,0.82022,0.82067,68800000.0
2008-05-30 11:50:00,0.82064,0.82077,0.81979,0.82077,72000000.0
2008-05-30 11:55:00,0.82057,0.82078,0.81959,0.82015,67200000.0
2008-05-30 12:00:00,0.82012,0.82017,0.81964,0.81979,70800000.0
2008-05-30 12:05:00,0.81976,0.81997,0.81957,0.8196,69800000.0
2008-05-30 12:10:00,0.81966,0.81994,0.81937,0.81984,78800000.0
2008-05-30 12:15:00,0.8197,0.82008,0.8196,0.82002,67200000.0
2008-05-30 12:20:00,0.81994,0.81994,0.81913,0.81979,67200000.0
2008-05-30 12:25:00,0.81986,0.81988,0.81928,0.81954,61200000.0
2008-05-30 12:30:00,0.81941,0.81954,0.81863,0.81923,66600000.0
2008-05-30 12:35:00,0.81944,0.81959,0.81922,0.81946,73600000.0
2008-05-30 12:40:00,0.81942,0.81972,0.81927,0.81939,64000000.0
2008-05-30 12:45:00,0.81936,0.81953,0.81903,0.81938,61800000.0
2008-05-30 12:50:00,0.81929,0.81973,0.81887,0.81973,70800000.0
2008-05-30 12:55:00,0.81963,0.81969,0.81831,0.81936,62400000.0
2008-05-30 13:00:00,0.81937,0.81983,0.81914,0.81979,67200000.0
2008-05-30 13:05:00,0.81986,0.81986,0.81916,0.81935,67200000.0
2008-05-30 13:10:00,0.81922,0.81938,0.81893,0.81915,57600000.0
2008-05-30 13:15:00,0.81921,0.81978,0.81897,0.81909,60200000.0
2008-05-30 13:20:00,0.819,0.81928,0.81892,0.81928,75200000.0
2008-05-30 13:25:00,0.81927,0.81982,0.81914,0.81982,65400000.0
2008-05-30 13:30:00,0.82005,0.82084,0.82003,0.82067,103600000.0
2008-05-30 13:35:00,0.82043,0.82086,0.8202,0.8208,124600000.0
2008-05-30 13:40:00,0.82074,0.82077,0.82031,0.82031,141200000.0
2008-05-30 13:45:00,0.82031,0.82059,0.82031,0.82046,121000000.0
2008-05-30 13:50:00,0.82057,0.82061,0.82014,0.82051,156800000.0
2008-05-30 13:55:00,0.82065,0.82117,0.82049,0.82117,130400000.0
2008-05-30 14:00:00,0.82101,0.82107,0.82063,0.82088,171200000.0
2008-05-30 14:05:00,0.82081,0.82096,0.82018,0.82082,150200000.0
2008-05-30 14:10:00,0.82088,0.82116,0.82035,0.82116,115200000.0
2008-05-30 14:15:00,0.82102,0.82116,0.82073,0.82084,185800000.0
2008-05-30 14:20:00,0.82095,0.82118,0.82088,0.82104,138000000.0
2008-05-30 14:25:00,0.82104,0.82132,0.82088,0.82132,107000000.0
2008-05-30 14:30:00,0.82147,0.82183,0.82069,0.82098,208800000.0
2008-05-30 14:35:00,0.82092,0.82092,0.8205,0.82067,181200000.0
2008-05-30 14:40:00,0.82058,0.82067,0.82007,0.82021,244800000.0
2008-05-30 14:45:00,0.82033,0.82059,0.82031,0.82057,152000000.0
2008-05-30 14:50:00,0.82057,0.82074,0.82,0.82045,133200000.0
2008-05-30 14:55:00,0.82044,0.82059,0.82003,0.82012,102800000.0
2008-05-30 15:00:00,0.82013,0.82025,0.81975,0.81994,154000000.0
2008-05-30 15:05:00,0.81987,0.82005,0.81975,0.81985,155400000.0
2008-05-30 15:10:00,0.81979,0.82029,0.81952,0.82029,227600000.0
2008-05-30 15:15:00,0.82031,0.82031,0.81991,0.81991,92800000.0
2008-05-30 15:20:00,0.8201,0.82042,0.81926,0.81939,165600000.0
2008-05-30 15:25:00,0.81973,0.81992,0.81832,0.81918,193000000.0
2008-05-30 15:30:00,0.81806,0.81941,0.81782,0.8187,251600000.0
2008-05-30 15:35:00,0.81874,0.81927,0.81864,0.81894,198800000.0
2008-05-30 15:40:00,0.81884,0.81929,0.81878,0.81889,207200000.0
2008-05-30 15:45:00,0.81891,0.81908,0.81858,0.81888,124800000.0
2008-05-30 15:50:00,0.81879,0.81948,0.81865,0.81935,89400000.0
2008-05-30 15:55:00,0.81937,0.81947,0.81901,0.81933,144000000.0
2008-05-30 16:00:00,0.81952,0.81952,0.81875,0.81923,239000000.0
2008-05-30 16:05:00,0.81921,0.81945,0.81887,0.819,200800000.0
2008-05-30 16:10:00,0.81897,0.81942,0.81897,0.81927,207200000.0
2008-05-30 16:15:00,0.81922,0.81947,0.819,0.81926,172000000.0
2008-05-30 16:20:00,0.81937,0.82015,0.81937,0.82015,200800000.0
2008-05-30 16:25:00,0.82018,0.82018,0.81937,0.81956,171200000.0
2008-05-30 16:30:00,0.81956,0.81959,0.81849,0.81854,235800000.0
2008-05-30 16:35:00,0.8185,0.81938,0.81841,0.81937,282000000.0
2008-05-30 16:40:00,0.81949,0.81999,0.81878,0.81883,192400000.0
2008-05-30 16:45:00,0.81876,0.81883,0.81767,0.81769,318400000.0
2008-05-30 16:50:00,0.81769,0.81783,0.81743,0.81754,192000000.0
2008-05-30 16:55:00,0.81758,0.81767,0.81677,0.81763,196600000.0
2008-05-30 17:00:00,0.81778,0.81799,0.81732,0.81777,231200000.0
2008-05-30 17:05:00,0.81782,0.81788,0.81653,0.81657,182000000.0
2008-05-30 17:10:00,0.81661,0.81744,0.81661,0.81724,145800000.0
2008-05-30 17:15:00,0.81727,0.81764,0.81707,0.81749,104000000.0
2008-05-30 17:20:00,0.81771,0.81779,0.81709,0.81745,123200000.0
2008-05-30 17:25:00,0.81747,0.81747,0.81675,0.81675,199200000.0
2008-05-30 17:30:00,0.81665,0.81728,0.81665,0.81725,371400000.0
2008-05-30 17:35:00,0.81741,0.81741,0.81664,0.81713,206000000.0
2008-05-30 17:40:00,0.81705,0.8174,0.81697,0.81709,227200000.0
2008-05-30 17:45:00,0.81711,0.81718,0.81585,0.81626,305800000.0
2008-05-30 17:50:00,0.81611,0.81665,0.81607,0.81664,260200000.0
2008-05-30 17:55:00,0.81664,0.81707,0.81655,0.817,266800000.0
2008-05-30 18:00:00,0.81692,0.81692,0.81611,0.81676,234800000.0
2008-05-30 18:05:00,0.81679,0.81689,0.81642,0.81678,318800000.0
2008-05-30 18:10:00,0.81676,0.81689,0.8165,0.81686,130600000.0
2008-05-30 18:15:00,0.8168,0.817,0.81668,0.8168,228000000.0
2008-05-30 18:20:00,0.81682,0.81721,0.81675,0.81712,233200000.0
2008-05-30 18:25:00,0.81708,0.8174,0.81696,0.8174,145800000.0
2008-05-30 18:30:00,0.81748,0.81796,0.81748,0.81796,208000000.0
2008-05-30 18:35:00,0.818,0.81835,0.81739,0.81782,176400000.0
2008-05-30 18:40:00,0.81791,0.81809,0.81778,0.81795,177400000.0
2008-05-30 18:45:00,0.81794,0.8184,0.81705,0.81784,135800000.0
2008-05-30 18:50:00,0.81785,0.81821,0.81739,0.81756,146400000.0
2008-05-30 18:55:00,0.81771,0.81801,0.81667,0.818,145400000.0
2008-05-30 19:00:00,0.81808,0.81836,0.81803,0.81808,134800000.0
2008-05-30 19:05:00,0.81812,0.81812,0.8174,0.81773,253600000.0
2008-05-30 19:10:00,0.81783,0.81786,0.81758,0.81773,123400000.0
2008-05-30 19:15:00,0.81777,0.81798,0.81721,0.81798,83000000.0
2008-05-30 19:20:00,0.81797,0.81832,0.81771,0.81832,117200000.0
2008-05-30 19:25:00,0.81843,0.81843,0.81778,0.81783,182800000.0
2008-05-30 19:30:00,0.81792,0.8181,0.8177,0.81792,86400000.0
2008-05-30 19:35:00,0.81748,0.81798,0.81723,0.81772,108800000.0
2008-05-30 19:40:00,0.81761,0.81774,0.81723,0.81729,92600000.0
2008-05-30 19:45:00,0.81734,0.8176,0.81685,0.81716,92800000.0
2008-05-30 19:50:00,0.8174,0.81754,0.81729,0.81749,75200000.0
2008-05-30 19:55:00,0.81751,0.8176,0.817,0.817,60800000.0
2008-05-30 20:00:00,0.81663,0.81711,0.81576,0.81658,73600000.0
2008-05-30 20:05:00,0.81686,0.81704,0.81655,0.81683,78800000.0
2008-05-30 20:10:00,0.81681,0.81713,0.81641,0.81642,86400000.0
2008-05-30 20:15:00,0.81698,0.817,0.8161,0.81668,74000000.0
2008-05-30 20:20:00,0.81673,0.81703,0.81664,0.81668,78400000.0
2008-05-30 20:25:00,0.81668,0.81683,0.81641,0.81658,72000000.0
2008-05-30 20:30:00,0.81649,0.81675,0.81618,0.81625,55400000.0
2008-05-30 20:35:00,0.81629,0.817,0.81626,0.8168,52800000.0
2008-05-30 20:40:00,0.81674,0.8169,0.81667,0.81678,67200000.0
2008-05-30 20:45:00,0.8167,0.81721,0.8167,0.81693,70400000.0
2008-05-30 20:50:00,0.8169,0.81724,0.81668,0.81724,64000000.0
2008-05-30 20:55:00,0.81714,0.81776,0.81678,0.8171,78800000.0
2008-05-30 21:00:00,0.81683,0.81686,0.81636,0.81662,56400000.0
2008-05-30 21:05:00,0.81654,0.81662,0.81551,0.81632,72000000.0
2008-05-30 21:10:00,0.81625,0.81649,0.81596,0.81649,62400000.0
2008-05-30 21:15:00,0.81649,0.81649,0.81569,0.81569,57000000.0
2008-05-30 21:20:00,0.81632,0.81648,0.81599,0.81641,62400000.0
2008-05-30 21:25:00,0.81637,0.81637,0.8157,0.81631,54800000.0
2008-05-30 21:30:00,0.81621,0.81669,0.81587,0.81649,70800000.0
2008-05-30 21:35:00,0.81636,0.81643,0.81586,0.81624,68200000.0
2008-05-30 21:40:00,0.81604,0.81629,0.81593,0.8162,65600000.0
2008-05-30 21:45:00,0.8158,0.81639,0.81542,0.81627,74000000.0
2008-05-30 21:50:00,0.81642,0.81651,0.81628,0.81647,49600000.0
2008-05-30 21:55:00,0.81654,0.8166,0.81582,0.81609,119400000.0
2008-05-30 22:00:00,0.81608,0.81622,0.81488,0.81609,84800000.0
2008-05-30 22:05:00,0.81617,0.81623,0.816,0.81612,85200000.0
2008-05-30 22:10:00,0.81617,0.81635,0.8155,0.81635,78400000.0
2008-05-30 22:15:00,0.81619,0.8166,0.81563,0.81658,65600000.0
2008-05-30 22:20:00,0.81663,0.81668,0.81609,0.81661,51600000.0
2008-05-30 22:25:00,0.81661,0.81661,0.81589,0.81597,84800000.0
2008-05-30 22:30:00,0.81597,0.816,0.81538,0.81543,92800000.0
2008-05-30 22:35:00,0.81538,0.81572,0.81525,0.81562,88000000.0
2008-05-30 22:40:00,0.81564,0.81583,0.81511,0.81523,66000000.0
2008-05-30 22:45:00,0.81535,0.81583,0.81535,0.81571,75600000.0
2008-05-30 22:50:00,0.81582,0.81585,0.81538,0.81561,59600000.0
2008-05-30 22:55:00,0.81565,0.81597,0.81519,0.81547,72000000.0
2008-06-01 23:00:00,0.8143,0.81482,0.8143,0.81464,70400000.0
2008-06-01 23:05:00,0.81552,0.81552,0.81431,0.81431,69600000.0
2008-06-01 23:10:00,0.81456,0.81477,0.81416,0.81477,56000000.0
2008-06-01 23:15:00,0.81482,0.81499,0.8141,0.81417,53200000.0
2008-06-01 23:20:00,0.81472,0.81505,0.81385,0.8147,52800000.0
2008-06-01 23:25:00,0.81481,0.81514,0.81445,0.81482,68800000.0
2008-06-01 23:30:00,0.81425,0.81501,0.81386,0.81492,85000000.0
2008-06-01 23:35:00,0.81486,0.8149,0.8144,0.8149,43200000.0
2008-06-01 23:40:00,0.81501,0.81501,0.81476,0.81487,86400000.0
2008-06-01 23:45:00,0.81488,0.81528,0.81473,0.81493,51200000.0
2008-06-01 23:50:00,0.81488,0.81502,0.81464,0.81477,68800000.0
2008-06-01 23:55:00,0.81468,0.81495,0.81395,0.81493,74000000.0
2008-06-02 00:00:00,0.8148,0.81528,0.81466,0.81474,53800000.0
2008-06-02 00:05:00,0.81515,0.81531,0.81479,0.81511,64400000.0
2008-06-02 00:10:00,0.81545,0.81576,0.81538,0.81538,64000000.0
2008-06-02 00:15:00,0.81505,0.81543,0.81467,0.81538,67600000.0
2008-06-02 00:20:00,0.81525,0.81545,0.81495,0.81535,61800000.0
2008-06-02 00:25:00,0.81538,0.8157,0.81536,0.81568,66000000.0
2008-06-02 00:30:00,0.81522,0.81573,0.81522,0.81523,82000000.0
2008-06-02 00:35:00,0.8154,0.81558,0.81496,0.81547,52800000.0
2008-06-02 00:40:00,0.81548,0.81573,0.81514,0.8154,69800000.0
2008-06-02 00:45:00,0.81535,0.81547,0.81499,0.81547,69600000.0
2008-06-02 00:50:00,0.8155,0.81612,0.81489,0.81612,57000000.0
2008-06-02 00:55:00,0.81617,0.81622,0.81551,0.81554,64400000.0
2008-06-02 01:00:00,0.81557,0.81582,0.81553,0.81553,69200000.0
2008-06-02 01:05:00,0.81566,0.81592,0.81557,0.81565,68600000.0
2008-06-02 01:10:00,0.81547,0.8159,0.81475,0.81513,62800000.0
2008-06-02 01:15:00,0.81562,0.81565,0.81478,0.81562,70800000.0
2008-06-02 01:20:00,0.81536,0.8157,0.81512,0.81568,62800000.0
2008-06-02 01:25:00,0.81553,0.81569,0.81515,0.81535,78400000.0
2008-06-02 01:30:00,0.8153,0.81556,0.81485,0.81496,73600000.0
2008-06-02 01:35:00,0.81547,0.81573,0.81469,0.81557,73600000.0
2008-06-02 01:40:00,0.81554,0.81587,0.81544,0.81587,53200000.0
2008-06-02 01:45:00,0.81598,0.81626,0.8159,0.81623,68800000.0
2008-06-02 01:50:00,0.81623,0.81625,0.81477,0.81609,65000000.0
2008-06-02 01:55:00,0.81602,0.81644,0.81552,0.81644,100800000.0
2008-06-02 02:00:00,0.8166,0.81671,0.81606,0.81613,100800000.0
2008-06-02 02:05:00,0.8158,0.8161,0.81507,0.81517,54400000.0
2008-06-02 02:10:00,0.81605,0.81605,0.81574,0.81593,69600000.0
2008-06-02 02:15:00,0.81609,0.81629,0.81601,0.81621,59200000.0
2008-06-02 02:20:00,0.8161,0.81613,0.81493,0.81536,73600000.0
2008-06-02 02:25:00,0.81566,0.81587,0.81553,0.81554,91200000.0
2008-06-02 02:30:00,0.81508,0.81571,0.81508,0.81545,78800000.0
2008-06-02 02:35:00,0.81544,0.81574,0.81542,0.81565,62400000.0
2008-06-02 02:40:00,0.81557,0.8156,0.81488,0.81526,70400000.0
2008-06-02 02:45:00,0.81526,0.81526,0.81464,0.81518,62400000.0
2008-06-02 02:50:00,0.81516,0.81545,0.81488,0.8153,69000000.0
2008-06-02 02:55:00,0.81529,0.8155,0.81492,0.81492,68800000.0
2008-06-02 03:00:00,0.81495,0.81552,0.81465,0.81536,64400000.0
2008-06-02 03:05:00,0.81549,0.81581,0.81519,0.81569,57600000.0
2008-06-02 03:10:00,0.81579,0.81589,0.8154,0.81559,68800000.0
2008-06-02 03:15:00,0.81526,0.81586,0.81503,0.81537,70400000.0
2008-06-02 03:20:00,0.81541,0.81588,0.81541,0.81588,52800000.0
2008-06-02 03:25:00,0.81588,0.81638,0.81561,0.81561,81000000.0
2008-06-02 03:30:00,0.81548,0.81633,0.81527,0.81633,65000000.0
2008-06-02 03:35:00,0.81642,0.81692,0.8164,0.8167,62400000.0
2008-06-02 03:40:00,0.81691,0.81705,0.81645,0.81676,67200000.0
2008-06-02 03:45:00,0.81711,0.81725,0.81679,0.81709,64000000.0
2008-06-02 03:50:00,0.81676,0.81742,0.81643,0.81722,64000000.0
2008-06-02 03:55:00,0.81679,0.81742,0.81657,0.81706,70400000.0
2008-06-02 04:00:00,0.81711,0.81734,0.81632,0.81713,80000000.0
2008-06-02 04:05:00,0.81724,0.81742,0.81697,0.81727,68800000.0
2008-06-02 04:10:00,0.81729,0.81757,0.81665,0.81699,52800000.0
2008-06-02 04:15:00,0.81696,0.81741,0.81643,0.81741,85800000.0
2008-06-02 04:20:00,0.81752,0.81771,0.81697,0.81702,68600000.0
2008-06-02 04:25:00,0.81693,0.81763,0.81651,0.81725,84800000.0
2008-06-02 04:30:00,0.81744,0.81753,0.8165,0.8174,69600000.0
2008-06-02 04:35:00,0.8172,0.81736,0.8158,0.81717,48000000.0
2008-06-02 04:40:00,0.81698,0.81755,0.81683,0.81755,67200000.0
2008-06-02 04:45:00,0.81758,0.81764,0.81683,0.81756,53600000.0
2008-06-02 04:50:00,0.81744,0.81751,0.81648,0.81689,68800000.0
2008-06-02 04:55:00,0.817,0.81721,0.81656,0.81686,86400000.0
2008-06-02 05:00:00,0.81714,0.81723,0.8168,0.81702,72400000.0
2008-06-02 05:05:00,0.8164,0.81724,0.81632,0.81724,41600000.0
2008-06-02 05:10:00,0.81719,0.81727,0.81661,0.81713,72000000.0
2008-06-02 05:15:00,0.81701,0.81723,0.81669,0.81688,65600000.0
2008-06-02 05:20:00,0.81653,0.81697,0.81634,0.81644,88400000.0
2008-06-02 05:25:00,0.81658,0.81659,0.81628,0.81633,86400000.0
2008-06-02 05:30:00,0.81631,0.8164,0.81601,0.81634,84200000.0
2008-06-02 05:35:00,0.81638,0.81652,0.81599,0.81642,64000000.0
2008-06-02 05:40:00,0.8162,0.81639,0.81514,0.81606,64400000.0
2008-06-02 05:45:00,0.81619,0.81619,0.81543,0.81584,69200000.0
2008-06-02 05:50:00,0.81578,0.81587,0.81561,0.81587,104400000.0
2008-06-02 05:55:00,0.81586,0.81591,0.81538,0.81589,65600000.0
2008-06-02 06:00:00,0.81595,0.816,0.81521,0.816,120800000.0
2008-06-02 06:05:00,0.81603,0.81635,0.81542,0.81634,46400000.0
2008-06-02 06:10:00,0.81624,0.81636,0.81562,0.81619,73000000.0
2008-06-02 06:15:00,0.81615,0.81615,0.81591,0.81604,58000000.0
2008-06-02 06:20:00,0.81614,0.8165,0.81581,0.81631,68200000.0
2008-06-02 06:25:00,0.81625,0.81643,0.81539,0.81634,72000000.0
2008-06-02 06:30:00,0.81646,0.81681,0.81627,0.81681,53800000.0
2008-06-02 06:35:00,0.8165,0.81716,0.8164,0.81716,62800000.0
2008-06-02 06:40:00,0.81708,0.81711,0.81667,0.8169,57600000.0
2008-06-02 06:45:00,0.81617,0.81678,0.81617,0.81653,56400000.0
2008-06-02 06:50:00,0.81646,0.81656,0.81547,0.81562,66600000.0
2008-06-02 06:55:00,0.81606,0.81634,0.81593,0.81624,50600000.0
2008-06-02 07:00:00,0.81632,0.81654,0.81564,0.81627,78400000.0
2008-06-02 07:05:00,0.81623,0.81653,0.81614,0.81653,63400000.0
2008-06-02 07:10:00,0.81655,0.8167,0.8163,0.81655,64000000.0
2008-06-02 07:15:00,0.81675,0.81682,0.81646,0.81668,66600000.0
2008-06-02 07:20:00,0.8168,0.8169,0.81641,0.81655,46400000.0
2008-06-02 07:25:00,0.81626,0.817,0.81626,0.81695,39400000.0
2008-06-02 07:30:00,0.8169,0.81709,0.8162,0.81653,72000000.0
2008-06-02 07:35:00,0.81676,0.81678,0.81593,0.81597,79200000.0
2008-06-02 07:40:00,0.8157,0.81646,0.81545,0.81643,73600000.0
2008-06-02 07:45:00,0.81652,0.81714,0.81622,0.81699,86800000.0
2008-06-02 07:50:00,0.81728,0.8173,0.817,0.81717,78400000.0
2008-06-02 07:55:00,0.81702,0.81708,0.81591,0.81665,73400000.0
2008-06-02 08:00:00,0.81666,0.81712,0.81659,0.81703,60800000.0
2008-06-02 08:05:00,0.81707,0.81736,0.81679,0.81736,75000000.0
2008-06-02 08:10:00,0.81725,0.81757,0.81678,0.81749,91600000.0
2008-06-02 08:15:00,0.8174,0.81749,0.81712,0.81712,92800000.0
2008-06-02 08:20:00,0.81717,0.81717,0.81673,0.81675,108600000.0
2008-06-02 08:25:00,0.81679,0.81731,0.81674,0.81714,86400000.0
2008-06-02 08:30:00,0.81698,0.81715,0.81671,0.81707,181800000.0
2008-06-02 08:35:00,0.81699,0.81727,0.81671,0.8168,116800000.0
2008-06-02 08:40:00,0.81675,0.81678,0.81578,0.81578,82600000.0
2008-06-02 08:45:00,0.81589,0.81693,0.81582,0.81662,123200000.0
2008-06-02 08:50:00,0.81624,0.81679,0.81618,0.81679,253000000.0
2008-06-02 08:55:00,0.81686,0.81694,0.81622,0.8168,134800000.0
2008-06-02 09:00:00,0.81674,0.81692,0.81637,0.81641,145000000.0
2008-06-02 09:05:00,0.81635,0.81644,0.81598,0.81641,146400000.0
2008-06-02 09:10:00,0.81645,0.81696,0.81589,0.81681,136400000.0
2008-06-02 09:15:00,0.81686,0.81726,0.81678,0.81707,178000000.0
2008-06-02 09:20:00,0.81691,0.81746,0.81664,0.81733,175800000.0
2008-06-02 09:25:00,0.81741,0.81751,0.8164,0.81661,208800000.0
2008-06-02 09:30:00,0.81655,0.81667,0.81622,0.81648,145800000.0
2008-06-02 09:35:00,0.81649,0.81669,0.81627,0.81665,232000000.0
2008-06-02 09:40:00,0.81658,0.81666,0.81625,0.81637,227000000.0
2008-06-02 09:45:00,0.81636,0.81676,0.8163,0.81657,130600000.0
2008-06-02 09:50:00,0.81648,0.81676,0.81639,0.81648,320000000.0
2008-06-02 09:55:00,0.81637,0.81653,0.81623,0.81631,234200000.0
2008-06-02 10:00:00,0.816,0.81621,0.81535,0.81535,266600000.0
2008-06-02 10:05:00,0.8155,0.81632,0.81546,0.81632,261400000.0
2008-06-02 10:10:00,0.8164,0.81666,0.81565,0.81582,307000000.0
2008-06-02 10:15:00,0.81592,0.81618,0.81563,0.81595,227000000.0
2008-06-02 10:20:00,0.81597,0.81617,0.81565,0.81599,205000000.0
2008-06-02 10:25:00,0.81603,0.81616,0.81577,0.81577,370600000.0
2008-06-02 10:30:00,0.81565,0.81591,0.81543,0.81591,200800000.0
2008-06-02 10:35:00,0.81593,0.81608,0.81559,0.81602,124000000.0
2008-06-02 10:40:00,0.81597,0.81603,0.8154,0.8156,104400000.0
2008-06-02 10:45:00,0.81577,0.81577,0.81503,0.81545,146000000.0
2008-06-02 10:50:00,0.81558,0.81672,0.81524,0.81672,181200000.0
2008-06-02 10:55:00,0.81674,0.81704,0.81667,0.8168,230800000.0
2008-06-02 11:00:00,0.81726,0.81754,0.81697,0.81697,197600000.0
2008-06-02 11:05:00,0.81685,0.81719,0.81664,0.81716,190800000.0
2008-06-02 11:10:00,0.8172,0.8173,0.8168,0.81715,316800000.0
2008-06-02 11:15:00,0.81704,0.81704,0.81635,0.81652,191800000.0
2008-06-02 11:20:00,0.81658,0.81658,0.81548,0.81548,282400000.0
2008-06-02 11:25:00,0.81532,0.81597,0.81532,0.81597,235000000.0
2008-06-02 11:30:00,0.81602,0.81605,0.81583,0.81605,170000000.0
2008-06-02 11:35:00,0.81584,0.81585,0.8148,0.81491,197600000.0
2008-06-02 11:40:00,0.81494,0.8152,0.81472,0.8152,174000000.0
2008-06-02 11:45:00,0.81493,0.81532,0.81452,0.81529,208200000.0
2008-06-02 11:50:00,0.8154,0.81599,0.81536,0.81566,200800000.0
2008-06-02 11:55:00,0.81542,0.81575,0.81532,0.81557,239000000.0
2008-06-02 12:00:00,0.8155,0.81579,0.81544,0.81566,144800000.0
2008-06-02 12:05:00,0.81569,0.81569,0.81536,0.81543,89600000.0
2008-06-02 12:10:00,0.81533,0.81602,0.81521,0.8159,125000000.0
2008-06-02 12:15:00,0.81612,0.81648,0.81571,0.8158,207000000.0
2008-06-02 12:20:00,0.81592,0.8163,0.81586,0.8161,199200000.0
2008-06-02 12:25:00,0.81607,0.81632,0.81466,0.8149,250400000.0
2008-06-02 12:30:00,0.81605,0.81647,0.81508,0.81647,193000000.0
2008-06-02 12:35:00,0.81649,0.81665,0.81606,0.81647,165200000.0
2008-06-02 12:40:00,0.81671,0.81746,0.81671,0.81743,92800000.0
2008-06-02 12:45:00,0.81739,0.81776,0.81726,0.81751,227200000.0
2008-06-02 12:50:00,0.81762,0.81766,0.81696,0.81696,155200000.0
2008-06-02 12:55:00,0.81685,0.81709,0.8168,0.81704,152800000.0
2008-06-02 13:00:00,0.81695,0.81711,0.81665,0.81685,102800000.0
2008-06-02 13:05:00,0.81693,0.81744,0.81685,0.8174,133600000.0
2008-06-02 13:10:00,0.81743,0.81745,0.81665,0.8167,151800000.0
2008-06-02 13:15:00,0.81671,0.81688,0.81661,0.81682,246000000.0
2008-06-02 13:20:00,0.81689,0.81689,0.81645,0.8165,182800000.0
2008-06-02 13:25:00,0.81661,0.81669,0.81635,0.81644,208400000.0
2008-06-02 13:30:00,0.81639,0.81664,0.81612,0.81656,106600000.0
2008-06-02 13:35:00,0.81638,0.81674,0.81566,0.81673,138000000.0
2008-06-02 13:40:00,0.81665,0.81668,0.81631,0.81631,186000000.0
2008-06-02 13:45:00,0.81633,0.81653,0.81602,0.81616,115200000.0
2008-06-02 13:50:00,0.81612,0.81682,0.81612,0.81667,150200000.0
2008-06-02 13:55:00,0.8167,0.81726,0.81665,0.81682,171200000.0
2008-06-02 14:00:00,0.81679,0.81696,0.81669,0.81683,129600000.0
2008-06-02 14:05:00,0.81684,0.81706,0.81668,0.81668,156400000.0
2008-06-02 14:10:00,0.81676,0.817,0.81676,0.81694,121400000.0
2008-06-02 14:15:00,0.81703,0.81786,0.81699,0.81786,140800000.0
2008-06-02 14:20:00,0.81799,0.81805,0.81769,0.81792,125600000.0
2008-06-02 14:25:00,0.81809,0.81831,0.81785,0.81817,104400000.0
2008-06-02 14:30:00,0.81821,0.81828,0.81777,0.81791,66000000.0
2008-06-02 14:35:00,0.81789,0.81812,0.81748,0.81754,75200000.0
2008-06-02 14:40:00,0.81753,0.81753,0.81646,0.81723,61200000.0
2008-06-02 14:45:00,0.81672,0.8174,0.81672,0.81737,58000000.0
2008-06-02 14:50:00,0.81738,0.81743,0.8171,0.81719,66600000.0
2008-06-02 14:55:00,0.81718,0.81757,0.81716,0.81743,67200000.0
2008-06-02 15:00:00,0.8174,0.81764,0.81656,0.81732,62400000.0
2008-06-02 15:05:00,0.81731,0.81766,0.81637,0.81766,72400000.0
2008-06-02 15:10:00,0.81766,0.8181,0.81754,0.81768,62400000.0
2008-06-02 15:15:00,0.81772,0.81792,0.81739,0.81768,63800000.0
2008-06-02 15:20:00,0.81774,0.81774,0.81717,0.81738,73600000.0
2008-06-02 15:25:00,0.81711,0.81753,0.81657,0.81738,68000000.0
2008-06-02 15:30:00,0.81767,0.81777,0.8174,0.81776,60800000.0
2008-06-02 15:35:00,0.81764,0.81778,0.81726,0.81748,67600000.0
2008-06-02 15:40:00,0.81745,0.81794,0.81735,0.81735,67200000.0
2008-06-02 15:45:00,0.81738,0.81741,0.81698,0.81732,78400000.0
2008-06-02 15:50:00,0.81716,0.8173,0.81695,0.81715,70400000.0
2008-06-02 15:55:00,0.81715,0.81715,0.81677,0.8168,70400000.0
2008-06-02 16:00:00,0.8171,0.81883,0.8171,0.81872,67200000.0
2008-06-02 16:05:00,0.81897,0.81897,0.81813,0.81849,72400000.0
2008-06-02 16:10:00,0.81845,0.81859,0.81777,0.81782,68200000.0
2008-06-02 16:15:00,0.81764,0.81807,0.81703,0.81785,62800000.0
2008-06-02 16:20:00,0.81785,0.81809,0.81706,0.81716,68800000.0
2008-06-02 16:25:00,0.81701,0.81714,0.81658,0.81695,70400000.0
2008-06-02 16:30:00,0.81702,0.81702,0.81639,0.81677,62800000.0
2008-06-02 16:35:00,0.81696,0.81752,0.81665,0.81681,72000000.0
2008-06-02 16:40:00,0.81683,0.81683,0.81612,0.81636,70400000.0
2008-06-02 16:45:00,0.81631,0.81673,0.81619,0.81669,77600000.0
2008-06-02 16:50:00,0.81674,0.81685,0.81627,0.81645,57600000.0
2008-06-02 16:55:00,0.81663,0.8167,0.81576,0.81607,65600000.0
2008-06-02 17:00:00,0.81612,0.81664,0.81587,0.81599,67200000.0
2008-06-02 17:05:00,0.81594,0.8167,0.81584,0.8167,62400000.0
2008-06-02 17:10:00,0.81673,0.81678,0.81613,0.81626,66000000.0
2008-06-02 17:15:00,0.81622,0.81634,0.81537,0.81615,68400000.0
2008-06-02 17:20:00,0.81589,0.81589,0.81502,0.81522,68000000.0
2008-06-02 17:25:00,0.81521,0.81553,0.81501,0.8152,59200000.0
2008-06-02 17:30:00,0.81503,0.81512,0.81475,0.8149,65600000.0
2008-06-02 17:35:00,0.81476,0.81509,0.81447,0.8147,69200000.0
2008-06-02 17:40:00,0.81479,0.81498,0.81473,0.81485,72000000.0
2008-06-02 17:45:00,0.81492,0.81496,0.81407,0.8144,69200000.0
2008-06-02 17:50:00,0.81461,0.81468,0.81425,0.81432,64000000.0
2008-06-02 17:55:00,0.81451,0.81459,0.81403,0.81415,62800000.0
2008-06-02 18:00:00,0.81396,0.81456,0.81365,0.81455,68200000.0
2008-06-02 18:05:00,0.81467,0.81549,0.81465,0.81475,66600000.0
2008-06-02 18:10:00,0.81474,0.8149,0.8141,0.81478,57600000.0
2008-06-02 18:15:00,0.81463,0.81505,0.81463,0.81484,64400000.0
2008-06-02 18:20:00,0.81485,0.81491,0.81459,0.81469,65600000.0
2008-06-02 18:25:00,0.81465,0.81491,0.81377,0.81491,75600000.0
2008-06-02 18:30:00,0.8149,0.8149,0.81422,0.81438,69800000.0
2008-06-02 18:35:00,0.81394,0.81394,0.80962,0.81054,68800000.0
2008-06-02 18:40:00,0.81076,0.81151,0.81074,0.81135,73000000.0
2008-06-02 18:45:00,0.81133,0.81187,0.81114,0.81114,64000000.0
2008-06-02 18:50:00,0.81122,0.81171,0.81117,0.81167,79400000.0
2008-06-02 18:55:00,0.8117,0.81208,0.81143,0.81144,66000000.0
2008-06-02 19:00:00,0.81109,0.81109,0.81074,0.81097,68400000.0
2008-06-02 19:05:00,0.81081,0.81102,0.81052,0.81102,73000000.0
2008-06-02 19:10:00,0.81087,0.8116,0.81082,0.81127,67600000.0
2008-06-02 19:15:00,0.81132,0.81174,0.81062,0.81159,57600000.0
2008-06-02 19:20:00,0.81154,0.81169,0.8113,0.81167,56400000.0
2008-06-02 19:25:00,0.8116,0.81208,0.81148,0.81208,68800000.0
2008-06-02 19:30:00,0.81195,0.81195,0.81144,0.81152,70800000.0
2008-06-02 19:35:00,0.81147,0.812,0.8114,0.8118,66000000.0
2008-06-02 19:40:00,0.81185,0.81202,0.81141,0.81144,62400000.0
2008-06-02 19:45:00,0.81153,0.81169,0.81107,0.81139,64000000.0
2008-06-02 19:50:00,0.81138,0.81176,0.81101,0.81163,73400000.0
2008-06-02 19:55:00,0.81169,0.81225,0.81156,0.81225,68800000.0
2008-06-02 20:00:00,0.81241,0.81271,0.81193,0.81218,67600000.0
2008-06-02 20:05:00,0.81216,0.81352,0.81195,0.81346,62400000.0
2008-06-02 20:10:00,0.81322,0.81364,0.81306,0.81306,66600000.0
2008-06-02 20:15:00,0.81305,0.81332,0.8125,0.81282,67200000.0
2008-06-02 20:20:00,0.81282,0.813,0.81248,0.81275,65600000.0
2008-06-02 20:25:00,0.81278,0.81278,0.81216,0.81262,64000000.0
2008-06-02 20:30:00,0.81267,0.81283,0.81185,0.81252,72000000.0
2008-06-02 20:35:00,0.81235,0.81279,0.81225,0.81263,60800000.0
2008-06-02 20:40:00,0.81265,0.81273,0.81221,0.81269,71200000.0
2008-06-02 20:45:00,0.81253,0.8126,0.8115,0.81181,68800000.0
2008-06-02 20:50:00,0.81187,0.81226,0.81187,0.81214,60600000.0
2008-06-02 20:55:00,0.81228,0.81251,0.81184,0.81213,59200000.0
2008-06-02 21:00:00,0.81237,0.81251,0.81173,0.81238,75200000.0
2008-06-02 21:05:00,0.81231,0.81266,0.81212,0.81261,68800000.0
2008-06-02 21:10:00,0.81252,0.81288,0.81232,0.81265,60800000.0
2008-06-02 21:15:00,0.81274,0.81301,0.81231,0.81268,76400000.0
2008-06-02 21:20:00,0.8126,0.81305,0.81224,0.81302,70800000.0
2008-06-02 21:25:00,0.8129,0.81365,0.81286,0.81358,70400000.0
2008-06-02 21:30:00,0.81351,0.81375,0.81248,0.81338,61800000.0
2008-06-02 21:35:00,0.81336,0.81347,0.81244,0.81314,70200000.0
2008-06-02 21:40:00,0.81301,0.81331,0.81298,0.81327,61000000.0
2008-06-02 21:45:00,0.81337,0.81357,0.81322,0.81331,65600000.0
2008-06-02 21:50:00,0.81335,0.8135,0.81316,0.81348,75200000.0
2008-06-02 21:55:00,0.81349,0.81362,0.81327,0.8135,67600000.0
2008-06-02 22:00:00,0.81347,0.81427,0.81347,0.81397,71800000.0
2008-06-02 22:05:00,0.81383,0.81419,0.81369,0.81419,65600000.0
2008-06-02 22:10:00,0.81368,0.81408,0.81288,0.81402,66000000.0
2008-06-02 22:15:00,0.81344,0.81465,0.81343,0.81465,64000000.0
2008-06-02 22:20:00,0.81456,0.81467,0.81413,0.81418,68000000.0
2008-06-02 22:25:00,0.81415,0.81421,0.81391,0.81405,68800000.0
2008-06-02 22:30:00,0.8141,0.81426,0.81404,0.8141,66600000.0
2008-06-02 22:35:00,0.81412,0.81418,0.81392,0.81407,64000000.0
2008-06-02 22:40:00,0.81414,0.81425,0.81334,0.8142,61800000.0
2008-06-02 22:45:00,0.81403,0.81414,0.81379,0.81407,77800000.0
2008-06-02 22:50:00,0.814,0.814,0.81359,0.81382,69200000.0
2008-06-02 22:55:00,0.81383,0.81406,0.81355,0.81372,60800000.0
2008-06-02 23:00:00,0.81331,0.81411,0.81318,0.81395,70400000.0
2008-06-02 23:05:00,0.81386,0.81451,0.81228,0.81451,57600000.0
2008-06-02 23:10:00,0.81453,0.81453,0.81414,0.81414,65400000.0
2008-06-02 23:15:00,0.81436,0.81438,0.81369,0.81403,66000000.0
2008-06-02 23:20:00,0.81408,0.81439,0.81406,0.81424,76200000.0
2008-06-02 23:25:00,0.81438,0.81449,0.81343,0.81408,62400000.0
2008-06-02 23:30:00,0.81351,0.81412,0.81351,0.8141,67200000.0
2008-06-02 23:35:00,0.81408,0.81425,0.81339,0.81398,65600000.0
2008-06-02 23:40:00,0.81394,0.81421,0.81371,0.81378,69200000.0
2008-06-02 23:45:00,0.81408,0.81438,0.81329,0.81416,61200000.0
2008-06-02 23:50:00,0.81418,0.81421,0.81389,0.81401,58000000.0
2008-06-02 23:55:00,0.81398,0.81412,0.81376,0.81387,73600000.0
2008-06-03 00:00:00,0.81389,0.8141,0.81372,0.81398,54800000.0
2008-06-03 00:05:00,0.81415,0.81439,0.81364,0.81422,65600000.0
2008-06-03 00:10:00,0.81414,0.81422,0.81358,0.81376,64000000.0
2008-06-03 00:15:00,0.81376,0.81394,0.8136,0.81384,63800000.0
2008-06-03 00:20:00,0.81383,0.81383,0.81292,0.81339,67600000.0
2008-06-03 00:25:00,0.81335,0.81378,0.81331,0.81367,70800000.0
2008-06-03 00:30:00,0.81374,0.81376,0.81305,0.81368,43200000.0
2008-06-03 00:35:00,0.81314,0.8137,0.8129,0.8136,58400000.0
2008-06-03 00:40:00,0.81353,0.8138,0.81303,0.81363,66000000.0
2008-06-03 00:45:00,0.81308,0.81392,0.81308,0.81376,64800000.0
2008-06-03 00:50:00,0.81314,0.81373,0.81302,0.81361,51200000.0
2008-06-03 00:55:00,0.81366,0.81373,0.8128,0.81283,78400000.0
2008-06-03 01:00:00,0.81368,0.81375,0.81342,0.81363,63400000.0
2008-06-03 01:05:00,0.81339,0.81379,0.81294,0.81343,60200000.0
2008-06-03 01:10:00,0.81307,0.81378,0.81301,0.81365,73600000.0
2008-06-03 01:15:00,0.81347,0.81357,0.81265,0.81296,67600000.0
2008-06-03 01:20:00,0.81283,0.8132,0.81254,0.81265,52800000.0
2008-06-03 01:25:00,0.81296,0.81354,0.8128,0.81294,56000000.0
2008-06-03 01:30:00,0.81222,0.81304,0.81207,0.81296,48400000.0
2008-06-03 01:35:00,0.81295,0.81318,0.81238,0.81271,65800000.0
2008-06-03 01:40:00,0.81295,0.81295,0.81226,0.81233,62400000.0
2008-06-03 01:45:00,0.81295,0.81295,0.81208,0.8121,66600000.0
2008-06-03 01:50:00,0.8126,0.81269,0.81198,0.81198,59200000.0
2008-06-03 01:55:00,0.81253,0.81275,0.81193,0.81275,71200000.0
2008-06-03 02:00:00,0.81282,0.81296,0.81268,0.81275,101200000.0
2008-06-03 02:05:00,0.81278,0.81298,0.81191,0.81296,78400000.0
2008-06-03 02:10:00,0.81291,0.81302,0.81234,0.81282,72400000.0
2008-06-03 02:15:00,0.81298,0.8133,0.81252,0.81302,59200000.0
2008-06-03 02:20:00,0.81303,0.81303,0.81196,0.81242,73000000.0
2008-06-03 02:25:00,0.81245,0.8125,0.81158,0.81201,91600000.0
2008-06-03 02:30:00,0.81201,0.81219,0.81174,0.81174,78400000.0
2008-06-03 02:35:00,0.81177,0.8125,0.81158,0.81181,62800000.0
2008-06-03 02:40:00,0.81234,0.81259,0.81229,0.81248,70400000.0
2008-06-03 02:45:00,0.81249,0.81264,0.8124,0.81252,62400000.0
2008-06-03 02:50:00,0.81246,0.81272,0.81187,0.81241,69200000.0
2008-06-03 02:55:00,0.81237,0.81305,0.81225,0.81305,69200000.0
2008-06-03 03:00:00,0.81304,0.81314,0.81238,0.81308,64400000.0
2008-06-03 03:05:00,0.81267,0.81306,0.81264,0.81294,46400000.0
2008-06-03 03:10:00,0.81296,0.81309,0.81232,0.81262,69200000.0
2008-06-03 03:15:00,0.81281,0.81307,0.8123,0.81282,54400000.0
2008-06-03 03:20:00,0.81294,0.81307,0.81241,0.81263,53600000.0
2008-06-03 03:25:00,0.81256,0.81268,0.81201,0.81243,82000000.0
2008-06-03 03:30:00,0.81281,0.81372,0.81234,0.8126,68600000.0
2008-06-03 03:35:00,0.81256,0.81334,0.81256,0.81318,62400000.0
2008-06-03 03:40:00,0.81322,0.81322,0.81281,0.81295,67200000.0
2008-06-03 03:45:00,0.81316,0.81392,0.81315,0.81375,64000000.0
2008-06-03 03:50:00,0.81344,0.81354,0.81251,0.81327,64200000.0
2008-06-03 03:55:00,0.81313,0.81375,0.81301,0.81333,69800000.0
2008-06-03 04:00:00,0.81278,0.81405,0.81272,0.81354,78400000.0
2008-06-03 04:05:00,0.81366,0.81406,0.81366,0.81393,68800000.0
2008-06-03 04:10:00,0.814,0.81411,0.8131,0.81397,56000000.0
2008-06-03 04:15:00,0.81397,0.81405,0.81322,0.81354,86400000.0
2008-06-03 04:20:00,0.81388,0.81427,0.81369,0.81409,68800000.0
2008-06-03 04:25:00,0.81397,0.81436,0.81307,0.81388,84800000.0
2008-06-03 04:30:00,0.81312,0.8141,0.81312,0.81386,51200000.0
2008-06-03 04:35:00,0.81389,0.81423,0.81324,0.81421,60800000.0
2008-06-03 04:40:00,0.81421,0.81431,0.81347,0.81348,67200000.0
2008-06-03 04:45:00,0.81415,0.81421,0.81345,0.81382,68800000.0
2008-06-03 04:50:00,0.81383,0.81413,0.81339,0.81392,69200000.0
2008-06-03 04:55:00,0.81399,0.81441,0.81399,0.81413,86800000.0
2008-06-03 05:00:00,0.81426,0.81458,0.81369,0.81458,72000000.0
2008-06-03 05:05:00,0.81456,0.81456,0.81331,0.81385,73600000.0
2008-06-03 05:10:00,0.8139,0.81411,0.8134,0.81411,80000000.0
2008-06-03 05:15:00,0.81393,0.81438,0.81342,0.81438,65600000.0
2008-06-03 05:20:00,0.81443,0.81443,0.81385,0.81412,83000000.0
2008-06-03 05:25:00,0.81378,0.81414,0.81372,0.81412,83600000.0
2008-06-03 05:30:00,0.81358,0.81428,0.81358,0.81407,84600000.0
2008-06-03 05:35:00,0.81394,0.81432,0.81383,0.81426,63800000.0
2008-06-03 05:40:00,0.81424,0.81438,0.81335,0.81406,66000000.0
2008-06-03 05:45:00,0.8138,0.81429,0.8138,0.8141,85800000.0
2008-06-03 05:50:00,0.81415,0.81424,0.8139,0.8139,104000000.0
2008-06-03 05:55:00,0.81387,0.81402,0.81378,0.8139,171200000.0
2008-06-03 06:00:00,0.81392,0.81392,0.81312,0.8138,120000000.0
2008-06-03 06:05:00,0.81374,0.81383,0.81317,0.81379,62400000.0
2008-06-03 06:10:00,0.81351,0.81375,0.81308,0.81315,73600000.0
2008-06-03 06:15:00,0.81311,0.81311,0.81219,0.81239,72000000.0
2008-06-03 06:20:00,0.81272,0.81321,0.81265,0.81306,69200000.0
2008-06-03 06:25:00,0.81309,0.81311,0.81214,0.81303,72000000.0
2008-06-03 06:30:00,0.81268,0.813,0.81169,0.81222,59600000.0
2008-06-03 06:35:00,0.81244,0.81301,0.81241,0.81301,62400000.0
2008-06-03 06:40:00,0.81293,0.81308,0.81215,0.81243,57600000.0
2008-06-03 06:45:00,0.81197,0.81283,0.81197,0.81274,62400000.0
2008-06-03 06:50:00,0.81232,0.81265,0.81169,0.81234,67200000.0
2008-06-03 06:55:00,0.81226,0.81228,0.81184,0.81209,62400000.0
2008-06-03 07:00:00,0.812,0.81205,0.81115,0.81181,78400000.0
2008-06-03 07:05:00,0.81172,0.81187,0.81109,0.81134,64000000.0
2008-06-03 07:10:00,0.81109,0.81177,0.8109,0.81173,81800000.0
2008-06-03 07:15:00,0.8119,0.81212,0.8114,0.81176,67200000.0
2008-06-03 07:20:00,0.81224,0.81233,0.8113,0.81161,60800000.0
2008-06-03 07:25:00,0.81179,0.8119,0.81113,0.81133,65600000.0
2008-06-03 07:30:00,0.81124,0.81124,0.81073,0.81073,72000000.0
2008-06-03 07:35:00,0.81075,0.8114,0.81013,0.81076,78400000.0
2008-06-03 07:40:00,0.81088,0.81115,0.81045,0.81097,73600000.0
2008-06-03 07:45:00,0.81069,0.81069,0.81022,0.81028,86400000.0
2008-06-03 07:50:00,0.8102,0.81055,0.81009,0.81043,78400000.0
2008-06-03 07:55:00,0.8102,0.81037,0.80917,0.80964,73600000.0
2008-06-03 08:00:00,0.80971,0.81042,0.8097,0.81032,60200000.0
2008-06-03 08:05:00,0.81049,0.8109,0.81049,0.8108,75600000.0
2008-06-03 08:10:00,0.81069,0.81097,0.81025,0.81059,92600000.0
2008-06-03 08:15:00,0.81073,0.81091,0.8106,0.81082,93200000.0
2008-06-03 08:20:00,0.81067,0.81067,0.81004,0.81041,108800000.0
2008-06-03 08:25:00,0.81046,0.8105,0.80959,0.80959,86400000.0
2008-06-03 08:30:00,0.80947,0.80947,0.80867,0.80905,182800000.0
2008-06-03 08:35:00,0.80897,0.80978,0.80885,0.8097,116600000.0
2008-06-03 08:40:00,0.80988,0.80988,0.8085,0.8087,83200000.0
2008-06-03 08:45:00,0.80875,0.80898,0.8087,0.80898,119000000.0
2008-06-03 08:50:00,0.80892,0.80903,0.80857,0.80876,253000000.0
2008-06-03 08:55:00,0.80878,0.80923,0.80875,0.80893,136000000.0
2008-06-03 09:00:00,0.80907,0.80916,0.80864,0.80883,145600000.0
2008-06-03 09:05:00,0.8089,0.80987,0.80867,0.80975,144800000.0
2008-06-03 09:10:00,0.8097,0.81048,0.80934,0.81029,135400000.0
2008-06-03 09:15:00,0.81027,0.8104,0.80964,0.8104,177400000.0
2008-06-03 09:20:00,0.81039,0.81062,0.81024,0.81035,175800000.0
2008-06-03 09:25:00,0.81032,0.81053,0.81024,0.81029,206600000.0
2008-06-03 09:30:00,0.81041,0.81083,0.81028,0.81083,146000000.0
2008-06-03 09:35:00,0.81081,0.8109,0.81034,0.8107,232800000.0
2008-06-03 09:40:00,0.81061,0.81123,0.81061,0.81123,227600000.0
2008-06-03 09:45:00,0.81138,0.81152,0.81074,0.81088,131200000.0
2008-06-03 09:50:00,0.81086,0.81104,0.81037,0.81045,320000000.0
2008-06-03 09:55:00,0.81034,0.81039,0.80973,0.81018,233400000.0
2008-06-03 10:00:00,0.81013,0.8106,0.80994,0.8102,267000000.0
2008-06-03 10:05:00,0.81032,0.81045,0.80996,0.81015,262000000.0
2008-06-03 10:10:00,0.81032,0.81077,0.80973,0.81053,305800000.0
2008-06-03 10:15:00,0.8105,0.81065,0.80981,0.80996,226800000.0
2008-06-03 10:20:00,0.81001,0.81033,0.80987,0.81001,205600000.0
2008-06-03 10:25:00,0.80997,0.81041,0.80997,0.81023,371200000.0
2008-06-03 10:30:00,0.81015,0.81019,0.8099,0.80997,200200000.0
2008-06-03 10:35:00,0.80992,0.80997,0.80927,0.80973,123000000.0
2008-06-03 10:40:00,0.80974,0.81025,0.80955,0.80979,104400000.0
2008-06-03 10:45:00,0.80951,0.80986,0.80919,0.80975,145000000.0
2008-06-03 10:50:00,0.80981,0.8103,0.80965,0.80992,182400000.0
2008-06-03 10:55:00,0.81001,0.81013,0.8091,0.80959,231800000.0
2008-06-03 11:00:00,0.80964,0.81177,0.80964,0.81177,197600000.0
2008-06-03 11:05:00,0.81192,0.81236,0.81166,0.81178,192000000.0
2008-06-03 11:10:00,0.81184,0.81217,0.81157,0.81216,316000000.0
2008-06-03 11:15:00,0.81221,0.81221,0.81158,0.81179,191800000.0
2008-06-03 11:20:00,0.81166,0.81166,0.81143,0.81151,281800000.0
2008-06-03 11:25:00,0.81154,0.81157,0.81107,0.81139,234600000.0
2008-06-03 11:30:00,0.81145,0.8121,0.81145,0.8119,170600000.0
2008-06-03 11:35:00,0.81176,0.81176,0.81095,0.81111,201200000.0
2008-06-03 11:40:00,0.81111,0.81113,0.81082,0.81113,174000000.0
2008-06-03 11:45:00,0.81118,0.81183,0.81118,0.81146,208800000.0
2008-06-03 11:50:00,0.81147,0.81199,0.81145,0.81187,201200000.0
2008-06-03 11:55:00,0.81178,0.81198,0.81123,0.81123,237200000.0
2008-06-03 12:00:00,0.81179,0.81203,0.81179,0.81187,144400000.0
2008-06-03 12:05:00,0.81177,0.81236,0.81177,0.81231,89600000.0
2008-06-03 12:10:00,0.81226,0.81238,0.81183,0.81183,124800000.0
2008-06-03 12:15:00,0.81174,0.8118,0.81079,0.81121,207600000.0
2008-06-03 12:20:00,0.81123,0.81136,0.81089,0.81092,199200000.0
2008-06-03 12:25:00,0.8109,0.81136,0.80999,0.80999,251000000.0
2008-06-03 12:30:00,0.81066,0.8114,0.80975,0.8114,193400000.0
2008-06-03 12:35:00,0.8114,0.81154,0.81084,0.81084,165400000.0
2008-06-03 12:40:00,0.81077,0.81081,0.80966,0.81013,92800000.0
2008-06-03 12:45:00,0.81015,0.81029,0.81006,0.81006,226400000.0
2008-06-03 12:50:00,0.81007,0.81039,0.81007,0.81025,155600000.0
2008-06-03 12:55:00,0.81024,0.81119,0.81024,0.81117,154400000.0
2008-06-03 13:00:00,0.81111,0.8112,0.81087,0.81087,102800000.0
2008-06-03 13:05:00,0.81085,0.81117,0.81077,0.81115,133200000.0
2008-06-03 13:10:00,0.81107,0.81115,0.8106,0.81107,151800000.0
2008-06-03 13:15:00,0.81109,0.81193,0.81109,0.81187,246000000.0
2008-06-03 13:20:00,0.81195,0.81273,0.81188,0.81248,181800000.0
2008-06-03 13:25:00,0.81243,0.81271,0.81222,0.81266,207800000.0
2008-06-03 13:30:00,0.81267,0.8132,0.81251,0.8132,107200000.0
2008-06-03 13:35:00,0.8133,0.81339,0.8126,0.81289,137600000.0
2008-06-03 13:40:00,0.81259,0.81276,0.8118,0.81226,186000000.0
2008-06-03 13:45:00,0.81233,0.81284,0.81229,0.81264,115400000.0
2008-06-03 13:50:00,0.81263,0.81274,0.81208,0.81274,150800000.0
2008-06-03 13:55:00,0.81288,0.81306,0.81261,0.81281,171600000.0
2008-06-03 14:00:00,0.81275,0.81292,0.81261,0.81275,129600000.0
2008-06-03 14:05:00,0.81272,0.81288,0.81244,0.81278,157200000.0
2008-06-03 14:10:00,0.81281,0.81281,0.81244,0.81249,121600000.0
2008-06-03 14:15:00,0.81226,0.81241,0.81198,0.81218,140600000.0
2008-06-03 14:20:00,0.81228,0.81259,0.81226,0.81259,124800000.0
2008-06-03 14:25:00,0.81275,0.81306,0.81245,0.81251,103400000.0
2008-06-03 14:30:00,0.8125,0.81258,0.81134,0.81138,65600000.0
2008-06-03 14:35:00,0.8115,0.81205,0.81135,0.81184,75000000.0
2008-06-03 14:40:00,0.8119,0.8119,0.81114,0.81132,60600000.0
2008-06-03 14:45:00,0.81113,0.81136,0.81108,0.81134,58000000.0
2008-06-03 14:50:00,0.81119,0.81119,0.81066,0.81082,67200000.0
2008-06-03 14:55:00,0.81071,0.81122,0.81053,0.81114,67600000.0
2008-06-03 15:00:00,0.81136,0.81381,0.8112,0.81335,62800000.0
2008-06-03 15:05:00,0.81371,0.81448,0.81317,0.81381,72400000.0
2008-06-03 15:10:00,0.81415,0.81501,0.81415,0.81453,61200000.0
2008-06-03 15:15:00,0.81458,0.81619,0.81418,0.81608,64000000.0
2008-06-03 15:20:00,0.81595,0.8176,0.81583,0.81751,73000000.0
2008-06-03 15:25:00,0.81749,0.8176,0.81697,0.81749,67200000.0
2008-06-03 15:30:00,0.81775,0.81775,0.81643,0.81643,60800000.0
2008-06-03 15:35:00,0.81638,0.81698,0.81617,0.81651,67200000.0
2008-06-03 15:40:00,0.81653,0.81691,0.81619,0.81676,67200000.0
2008-06-03 15:45:00,0.81684,0.81684,0.81591,0.81604,78400000.0
2008-06-03 15:50:00,0.81599,0.81661,0.81596,0.816,70800000.0
2008-06-03 15:55:00,0.81617,0.81701,0.81617,0.8167,69800000.0
2008-06-03 16:00:00,0.817,0.81821,0.81688,0.81766,67200000.0
2008-06-03 16:05:00,0.81801,0.81868,0.81781,0.81828,72000000.0
2008-06-03 16:10:00,0.81828,0.81828,0.8173,0.81751,69200000.0
2008-06-03 16:15:00,0.81758,0.81838,0.81723,0.81765,62400000.0
2008-06-03 16:20:00,0.81759,0.81827,0.81757,0.8176,68800000.0
2008-06-03 16:25:00,0.81766,0.81777,0.8169,0.81722,70800000.0
2008-06-03 16:30:00,0.8173,0.81778,0.81724,0.81753,62400000.0
2008-06-03 16:35:00,0.81737,0.81759,0.81669,0.81721,72400000.0
2008-06-03 16:40:00,0.81717,0.81769,0.81698,0.81702,70400000.0
2008-06-03 16:45:00,0.81689,0.81696,0.81583,0.81583,77000000.0
2008-06-03 16:50:00,0.81573,0.81616,0.81503,0.81616,58000000.0
2008-06-03 16:55:00,0.81614,0.81639,0.81555,0.81606,65600000.0
2008-06-03 17:00:00,0.81602,0.81658,0.81602,0.81633,67200000.0
2008-06-03 17:05:00,0.81628,0.8165,0.81621,0.81647,62800000.0
2008-06-03 17:10:00,0.81659,0.81733,0.81647,0.81729,66000000.0
2008-06-03 17:15:00,0.81729,0.81789,0.81709,0.81765,67200000.0
2008-06-03 17:20:00,0.81768,0.81788,0.81726,0.81731,67600000.0
2008-06-03 17:25:00,0.81736,0.81783,0.81712,0.81777,59600000.0
2008-06-03 17:30:00,0.81787,0.81787,0.81709,0.81709,65600000.0
2008-06-03 17:35:00,0.81692,0.8172,0.81651,0.81665,69200000.0
2008-06-03 17:40:00,0.81665,0.81736,0.81655,0.81714,72000000.0
2008-06-03 17:45:00,0.817,0.81751,0.81687,0.81717,68200000.0
2008-06-03 17:50:00,0.81717,0.81762,0.81689,0.81748,64800000.0
2008-06-03 17:55:00,0.8174,0.81748,0.81723,0.81741,63200000.0
2008-06-03 18:00:00,0.8168,0.81744,0.81679,0.81715,68800000.0
2008-06-03 18:05:00,0.81707,0.81731,0.817,0.81701,67200000.0
2008-06-03 18:10:00,0.81684,0.81685,0.81643,0.81662,57600000.0
2008-06-03 18:15:00,0.81668,0.81675,0.81631,0.81652,63200000.0
2008-06-03 18:20:00,0.81656,0.81656,0.81605,0.81633,65600000.0
2008-06-03 18:25:00,0.81638,0.81712,0.816,0.81668,75200000.0
2008-06-03 18:30:00,0.81673,0.81674,0.81622,0.81646,70400000.0
2008-06-03 18:35:00,0.81637,0.81686,0.81622,0.81686,68200000.0
2008-06-03 18:40:00,0.81692,0.81712,0.81674,0.81704,73000000.0
2008-06-03 18:45:00,0.81705,0.81711,0.81682,0.81702,63800000.0
2008-06-03 18:50:00,0.81707,0.81708,0.81649,0.81685,80000000.0
2008-06-03 18:55:00,0.81695,0.81708,0.81633,0.8167,68000000.0
2008-06-03 19:00:00,0.81641,0.81641,0.81614,0.81618,66600000.0
2008-06-03 19:05:00,0.81599,0.81624,0.81566,0.81597,73000000.0
2008-06-03 19:10:00,0.81577,0.81636,0.81573,0.81573,67200000.0
2008-06-03 19:15:00,0.81593,0.81602,0.81447,0.81581,57600000.0
2008-06-03 19:20:00,0.81598,0.81612,0.8151,0.81548,56000000.0
2008-06-03 19:25:00,0.81544,0.81544,0.815,0.81522,68800000.0
2008-06-03 19:30:00,0.81495,0.81495,0.81397,0.81397,70800000.0
2008-06-03 19:35:00,0.81358,0.81411,0.81325,0.81337,66000000.0
2008-06-03 19:40:00,0.81345,0.81445,0.81341,0.81437,62400000.0
2008-06-03 19:45:00,0.81423,0.81423,0.81323,0.81339,64800000.0
2008-06-03 19:50:00,0.81339,0.8134,0.81261,0.81277,74000000.0
2008-06-03 19:55:00,0.81281,0.8131,0.81197,0.81308,69200000.0
2008-06-03 20:00:00,0.81286,0.81286,0.81224,0.81261,67200000.0
2008-06-03 20:05:00,0.81249,0.81281,0.81166,0.81273,62400000.0
2008-06-03 20:10:00,0.81281,0.81308,0.81264,0.81264,67200000.0
2008-06-03 20:15:00,0.81253,0.81276,0.81185,0.81228,67600000.0
2008-06-03 20:20:00,0.81232,0.81277,0.81196,0.81277,65600000.0
2008-06-03 20:25:00,0.81268,0.81268,0.81157,0.81227,64000000.0
2008-06-03 20:30:00,0.81237,0.81299,0.81178,0.81226,72000000.0
2008-06-03 20:35:00,0.81237,0.81299,0.81237,0.81256,61200000.0
2008-06-03 20:40:00,0.81264,0.81264,0.8122,0.8123,70400000.0
2008-06-03 20:45:00,0.81234,0.81279,0.81234,0.81253,68800000.0
2008-06-03 20:50:00,0.8126,0.81305,0.81259,0.81283,60200000.0
2008-06-03 20:55:00,0.81291,0.81315,0.81278,0.81287,59200000.0
2008-06-03 21:00:00,0.81264,0.81382,0.81258,0.81352,75600000.0
2008-06-03 21:05:00,0.81348,0.81385,0.81334,0.81353,68800000.0
2008-06-03 21:10:00,0.81372,0.81375,0.81348,0.81353,60600000.0
2008-06-03 21:15:00,0.81356,0.81356,0.81281,0.81283,74600000.0
2008-06-03 21:20:00,0.81276,0.81355,0.81276,0.81355,70200000.0
2008-06-03 21:25:00,0.81357,0.81368,0.81329,0.8136,70200000.0
2008-06-03 21:30:00,0.81353,0.81419,0.81318,0.81414,62400000.0
2008-06-03 21:35:00,0.81396,0.81417,0.81358,0.81417,70800000.0
2008-06-03 21:40:00,0.81406,0.81438,0.81347,0.81365,60800000.0
2008-06-03 21:45:00,0.81376,0.81418,0.81371,0.81405,65600000.0
2008-06-03 21:50:00,0.81404,0.81404,0.81337,0.81392,75200000.0
2008-06-03 21:55:00,0.81392,0.81402,0.81319,0.81319,67200000.0
2008-06-03 22:00:00,0.81337,0.8135,0.81293,0.81336,70400000.0
2008-06-03 22:05:00,0.81326,0.81356,0.81316,0.81352,65600000.0
2008-06-03 22:10:00,0.81347,0.8135,0.81251,0.81342,65600000.0
2008-06-03 22:15:00,0.81341,0.81353,0.81321,0.81353,64400000.0
2008-06-03 22:20:00,0.81342,0.81355,0.81334,0.8135,67600000.0
2008-06-03 22:25:00,0.81346,0.81346,0.81306,0.81335,69200000.0
2008-06-03 22:30:00,0.81285,0.8134,0.81285,0.81336,67600000.0
2008-06-03 22:35:00,0.81349,0.81352,0.81322,0.81327,64000000.0
2008-06-03 22:40:00,0.81327,0.81346,0.81306,0.81346,62800000.0
2008-06-03 22:45:00,0.81334,0.81366,0.81319,0.81364,77800000.0
2008-06-03 22:50:00,0.81358,0.81358,0.813,0.81358,68800000.0
2008-06-03 22:55:00,0.81368,0.8139,0.81346,0.8139,61200000.0
2008-06-03 23:00:00,0.81391,0.81391,0.81305,0.81319,70400000.0
2008-06-03 23:05:00,0.81306,0.81349,0.81236,0.81327,57600000.0
2008-06-03 23:10:00,0.81325,0.8134,0.81299,0.81327,77600000.0
2008-06-03 23:15:00,0.81327,0.81331,0.8123,0.81284,65000000.0
2008-06-03 23:20:00,0.81284,0.81295,0.81249,0.81266,76600000.0
2008-06-03 23:25:00,0.81277,0.81298,0.81268,0.81287,62400000.0
2008-06-03 23:30:00,0.81226,0.81358,0.81226,0.81337,68000000.0
2008-06-03 23:35:00,0.81325,0.81334,0.8131,0.81329,65000000.0
2008-06-03 23:40:00,0.81325,0.81358,0.81285,0.81343,68800000.0
2008-06-03 23:45:00,0.8133,0.81415,0.8129,0.81371,60800000.0
2008-06-03 23:50:00,0.81378,0.81399,0.81361,0.81378,57600000.0
2008-06-03 23:55:00,0.81354,0.81367,0.81341,0.81355,66000000.0
2008-06-04 00:00:00,0.81355,0.81363,0.81304,0.81335,65600000.0
2008-06-04 00:05:00,0.81331,0.81338,0.81264,0.81294,66200000.0
2008-06-04 00:10:00,0.81312,0.81372,0.8129,0.81371,64000000.0
2008-06-04 00:15:00,0.81369,0.81369,0.81317,0.81324,64000000.0
2008-06-04 00:20:00,0.81319,0.81331,0.81259,0.81296,67400000.0
2008-06-04 00:25:00,0.81312,0.81329,0.81259,0.81259,70800000.0
2008-06-04 00:30:00,0.8129,0.81317,0.81278,0.81294,57600000.0
2008-06-04 00:35:00,0.81289,0.8137,0.81268,0.81354,57400000.0
2008-06-04 00:40:00,0.81356,0.81363,0.8129,0.81292,65600000.0
2008-06-04 00:45:00,0.813,0.8131,0.81248,0.81248,64000000.0
2008-06-04 00:50:00,0.81233,0.81261,0.81215,0.81255,64000000.0
2008-06-04 00:55:00,0.81263,0.81294,0.81236,0.81268,79200000.0
2008-06-04 01:00:00,0.81269,0.81305,0.81269,0.8129,64400000.0
2008-06-04 01:05:00,0.81292,0.81298,0.81268,0.81271,60800000.0
2008-06-04 01:10:00,0.81248,0.81258,0.8118,0.81234,73600000.0
2008-06-04 01:15:00,0.81182,0.81246,0.81165,0.81246,50000000.0
2008-06-04 01:20:00,0.81245,0.81248,0.81168,0.81197,63800000.0
2008-06-04 01:25:00,0.81222,0.81251,0.81222,0.81248,56000000.0
2008-06-04 01:30:00,0.81246,0.8128,0.81179,0.8126,62400000.0
2008-06-04 01:35:00,0.81253,0.8128,0.81205,0.81237,66000000.0
2008-06-04 01:40:00,0.81261,0.81267,0.81221,0.81226,62400000.0
2008-06-04 01:45:00,0.81205,0.81221,0.81172,0.81192,67200000.0
2008-06-04 01:50:00,0.81194,0.81202,0.81177,0.81192,59200000.0
2008-06-04 01:55:00,0.81191,0.81199,0.81153,0.81158,69800000.0
2008-06-04 02:00:00,0.81152,0.81152,0.81001,0.81065,100800000.0
2008-06-04 02:05:00,0.81076,0.81206,0.81033,0.81206,78400000.0
2008-06-04 02:10:00,0.81229,0.81243,0.81135,0.8117,70400000.0
2008-06-04 02:15:00,0.81168,0.81168,0.81082,0.81088,59200000.0
2008-06-04 02:20:00,0.81099,0.81114,0.81009,0.81101,74000000.0
2008-06-04 02:25:00,0.81102,0.81102,0.81066,0.81077,91000000.0
2008-06-04 02:30:00,0.81091,0.81116,0.8107,0.81112,78400000.0
2008-06-04 02:35:00,0.81117,0.81142,0.81077,0.81139,62400000.0
2008-06-04 02:40:00,0.81149,0.8119,0.81149,0.81181,70400000.0
2008-06-04 02:45:00,0.81119,0.81209,0.81119,0.81187,62400000.0
2008-06-04 02:50:00,0.81189,0.81198,0.81163,0.81188,68800000.0
2008-06-04 02:55:00,0.81191,0.81217,0.81191,0.81204,69200000.0
2008-06-04 03:00:00,0.81189,0.81199,0.8112,0.81183,64800000.0
2008-06-04 03:05:00,0.81188,0.81203,0.81175,0.81199,57600000.0
2008-06-04 03:10:00,0.81198,0.81209,0.81164,0.81204,69200000.0
2008-06-04 03:15:00,0.81206,0.8122,0.81179,0.81179,70400000.0
2008-06-04 03:20:00,0.81178,0.81223,0.81173,0.81223,58000000.0
2008-06-04 03:25:00,0.8121,0.8123,0.8116,0.8116,82000000.0
2008-06-04 03:30:00,0.81232,0.81356,0.81232,0.81251,69800000.0
2008-06-04 03:35:00,0.81264,0.81323,0.81245,0.81245,61800000.0
2008-06-04 03:40:00,0.81253,0.8126,0.81172,0.81187,67600000.0
2008-06-04 03:45:00,0.81213,0.81244,0.81183,0.81195,62800000.0
2008-06-04 03:50:00,0.81161,0.81259,0.81152,0.81259,64000000.0
2008-06-04 03:55:00,0.81246,0.813,0.81246,0.81299,70800000.0
2008-06-04 04:00:00,0.813,0.81359,0.81229,0.81307,76800000.0
2008-06-04 04:05:00,0.81316,0.81333,0.81285,0.81321,68800000.0
2008-06-04 04:10:00,0.81325,0.81367,0.81314,0.81354,60200000.0
2008-06-04 04:15:00,0.81355,0.81376,0.81323,0.81335,86400000.0
2008-06-04 04:20:00,0.81322,0.8135,0.81296,0.81331,68800000.0
2008-06-04 04:25:00,0.81326,0.81338,0.81239,0.81295,84800000.0
2008-06-04 04:30:00,0.81307,0.81311,0.81295,0.81305,60800000.0
2008-06-04 04:35:00,0.81298,0.81298,0.81141,0.81245,60800000.0
2008-06-04 04:40:00,0.81244,0.81254,0.8122,0.81248,67200000.0
2008-06-04 04:45:00,0.81243,0.81252,0.81226,0.81231,68800000.0
2008-06-04 04:50:00,0.81235,0.81252,0.81202,0.81234,68200000.0
2008-06-04 04:55:00,0.81243,0.8126,0.81186,0.81206,86400000.0
2008-06-04 05:00:00,0.81217,0.81224,0.81147,0.81197,72000000.0
2008-06-04 05:05:00,0.81161,0.81187,0.81128,0.81175,74000000.0
2008-06-04 05:10:00,0.81165,0.81168,0.81124,0.81133,71200000.0
2008-06-04 05:15:00,0.81109,0.81184,0.81088,0.81166,66000000.0
2008-06-04 05:20:00,0.81173,0.81173,0.81136,0.8116,83600000.0
2008-06-04 05:25:00,0.81121,0.81153,0.81109,0.81113,83200000.0
2008-06-04 05:30:00,0.81131,0.81141,0.81095,0.8114,85200000.0
2008-06-04 05:35:00,0.81141,0.81141,0.81104,0.81116,63400000.0
2008-06-04 05:40:00,0.81116,0.81123,0.81025,0.81055,65600000.0
2008-06-04 05:45:00,0.81038,0.81139,0.81038,0.81107,85800000.0
2008-06-04 05:50:00,0.81108,0.81144,0.81108,0.81139,104000000.0
2008-06-04 05:55:00,0.81133,0.8114,0.81098,0.81134,171200000.0
2008-06-04 06:00:00,0.81167,0.81169,0.81139,0.81142,120200000.0
2008-06-04 06:05:00,0.81142,0.81158,0.8113,0.81158,62400000.0
2008-06-04 06:10:00,0.81153,0.81189,0.8115,0.81184,62400000.0
2008-06-04 06:15:00,0.81175,0.81209,0.81172,0.81182,60000000.0
2008-06-04 06:20:00,0.81193,0.81204,0.81173,0.81173,43200000.0
2008-06-04 06:25:00,0.81202,0.81218,0.81132,0.81166,71800000.0
2008-06-04 06:30:00,0.81173,0.81196,0.81173,0.81186,54400000.0
2008-06-04 06:35:00,0.81175,0.81222,0.81169,0.81193,62800000.0
2008-06-04 06:40:00,0.8117,0.81185,0.81142,0.81149,62800000.0
2008-06-04 06:45:00,0.8116,0.81193,0.81107,0.81193,70400000.0
2008-06-04 06:50:00,0.8115,0.81191,0.8105,0.8117,68800000.0
2008-06-04 06:55:00,0.81171,0.8119,0.81112,0.81185,62400000.0
2008-06-04 07:00:00,0.81184,0.81216,0.81131,0.81216,77800000.0
2008-06-04 07:05:00,0.81218,0.81221,0.81184,0.81198,64800000.0
2008-06-04 07:10:00,0.81224,0.81229,0.81186,0.81186,71400000.0
2008-06-04 07:15:00,0.81194,0.81208,0.81174,0.81194,67200000.0
2008-06-04 07:20:00,0.81192,0.81227,0.81162,0.81225,68800000.0
2008-06-04 07:25:00,0.81222,0.81253,0.8122,0.81249,65600000.0
2008-06-04 07:30:00,0.81261,0.81295,0.81255,0.81282,72000000.0
2008-06-04 07:35:00,0.81283,0.81283,0.81235,0.81247,79200000.0
2008-06-04 07:40:00,0.81227,0.81234,0.81209,0.81221,74000000.0
2008-06-04 07:45:00,0.81231,0.81281,0.81213,0.81271,86400000.0
2008-06-04 07:50:00,0.81286,0.81287,0.81239,0.81267,78400000.0
2008-06-04 07:55:00,0.81262,0.8131,0.81175,0.81281,74400000.0
2008-06-04 08:00:00,0.81276,0.81312,0.81248,0.81275,61200000.0
2008-06-04 08:05:00,0.81264,0.8134,0.81264,0.8134,75600000.0
2008-06-04 08:10:00,0.81322,0.81358,0.81292,0.81305,92800000.0
2008-06-04 08:15:00,0.81331,0.81377,0.81322,0.81373,93200000.0
2008-06-04 08:20:00,0.81373,0.81382,0.8132,0.81348,108200000.0
2008-06-04 08:25:00,0.81356,0.81393,0.81342,0.81342,85800000.0
2008-06-04 08:30:00,0.8133,0.81365,0.81317,0.81352,183200000.0
2008-06-04 08:35:00,0.81348,0.81392,0.81329,0.81331,117600000.0
2008-06-04 08:40:00,0.81344,0.81345,0.81293,0.81303,82600000.0
2008-06-04 08:45:00,0.81306,0.81363,0.81306,0.8134,118400000.0
2008-06-04 08:50:00,0.8132,0.81339,0.81269,0.81269,253200000.0
2008-06-04 08:55:00,0.8126,0.81277,0.8125,0.8125,133800000.0
2008-06-04 09:00:00,0.81256,0.81358,0.81253,0.81358,145600000.0
2008-06-04 09:05:00,0.81362,0.81395,0.81342,0.81354,145000000.0
2008-06-04 09:10:00,0.81341,0.81349,0.8124,0.81332,136400000.0
2008-06-04 09:15:00,0.81333,0.8143,0.81331,0.81405,177600000.0
2008-06-04 09:20:00,0.8139,0.81422,0.81321,0.81344,176000000.0
2008-06-04 09:25:00,0.81356,0.81372,0.81316,0.81367,207400000.0
2008-06-04 09:30:00,0.81366,0.81412,0.81313,0.81363,146400000.0
2008-06-04 09:35:00,0.81348,0.81375,0.8129,0.8129,231200000.0
2008-06-04 09:40:00,0.81286,0.81317,0.81271,0.81307,228000000.0
2008-06-04 09:45:00,0.81317,0.81317,0.81265,0.81289,131400000.0
2008-06-04 09:50:00,0.81295,0.81328,0.81288,0.81324,320600000.0
2008-06-04 09:55:00,0.81326,0.81338,0.81236,0.81242,234000000.0
2008-06-04 10:00:00,0.81239,0.81287,0.81238,0.8128,268600000.0
2008-06-04 10:05:00,0.81289,0.81323,0.81281,0.81301,260600000.0
2008-06-04 10:10:00,0.81314,0.81327,0.81198,0.81301,306000000.0
2008-06-04 10:15:00,0.81287,0.81289,0.81225,0.81246,226600000.0
2008-06-04 10:20:00,0.81248,0.81282,0.81186,0.81186,205400000.0
2008-06-04 10:25:00,0.81174,0.81193,0.81142,0.81186,370800000.0
2008-06-04 10:30:00,0.81167,0.81253,0.8116,0.81246,200000000.0
2008-06-04 10:35:00,0.81239,0.81339,0.81239,0.81329,123200000.0
2008-06-04 10:40:00,0.81328,0.81361,0.81318,0.81335,104800000.0
2008-06-04 10:45:00,0.8135,0.81406,0.8132,0.81406,146000000.0
2008-06-04 10:50:00,0.814,0.81407,0.81374,0.814,181800000.0
2008-06-04 10:55:00,0.81404,0.81435,0.81365,0.81365,231600000.0
2008-06-04 11:00:00,0.81396,0.81421,0.81327,0.81338,197200000.0
2008-06-04 11:05:00,0.81316,0.81378,0.81293,0.81371,192400000.0
2008-06-04 11:10:00,0.81357,0.81421,0.81357,0.81408,318000000.0
2008-06-04 11:15:00,0.81401,0.81419,0.81383,0.81415,192400000.0
2008-06-04 11:20:00,0.81412,0.81416,0.8134,0.81348,282400000.0
2008-06-04 11:25:00,0.81352,0.8137,0.81337,0.81358,235600000.0
2008-06-04 11:30:00,0.81361,0.81371,0.81342,0.81342,171800000.0
2008-06-04 11:35:00,0.81306,0.81328,0.8129,0.81305,199400000.0
2008-06-04 11:40:00,0.81303,0.81339,0.81259,0.81273,172200000.0
2008-06-04 11:45:00,0.81248,0.81278,0.81248,0.81275,207800000.0
2008-06-04 11:50:00,0.81266,0.81317,0.81256,0.81263,199400000.0
2008-06-04 11:55:00,0.81247,0.81272,0.81237,0.81244,238800000.0
2008-06-04 12:00:00,0.81229,0.81329,0.81229,0.81329,143200000.0
2008-06-04 12:05:00,0.81337,0.81371,0.81332,0.81332,90000000.0
2008-06-04 12:10:00,0.81329,0.81346,0.81315,0.81315,124200000.0
2008-06-04 12:15:00,0.81296,0.8131,0.81229,0.8125,206400000.0
2008-06-04 12:20:00,0.81286,0.81314,0.81235,0.81313,198800000.0
2008-06-04 12:25:00,0.81297,0.81329,0.81208,0.8121,251600000.0
2008-06-04 12:30:00,0.81301,0.81314,0.81203,0.81314,193200000.0
2008-06-04 12:35:00,0.81299,0.81324,0.8125,0.81258,165200000.0
2008-06-04 12:40:00,0.8126,0.81319,0.81258,0.813,93200000.0
2008-06-04 12:45:00,0.81291,0.81313,0.81258,0.81263,228400000.0
2008-06-04 12:50:00,0.8129,0.81309,0.81243,0.81282,154600000.0
2008-06-04 12:55:00,0.81274,0.81288,0.81218,0.8124,154000000.0
2008-06-04 13:00:00,0.81225,0.8129,0.81221,0.81287,103200000.0
2008-06-04 13:05:00,0.81279,0.81356,0.81271,0.81354,132600000.0
2008-06-04 13:10:00,0.81369,0.81369,0.81325,0.81349,152800000.0
2008-06-04 13:15:00,0.81366,0.81373,0.81319,0.81325,244800000.0
2008-06-04 13:20:00,0.81325,0.81342,0.8131,0.81324,182600000.0
2008-06-04 13:25:00,0.8133,0.8134,0.81293,0.8131,208200000.0
2008-06-04 13:30:00,0.81308,0.81347,0.81271,0.81308,107000000.0
2008-06-04 13:35:00,0.81316,0.81344,0.81312,0.81323,137600000.0
2008-06-04 13:40:00,0.81304,0.81339,0.81289,0.81298,186800000.0
2008-06-04 13:45:00,0.81302,0.81304,0.81228,0.81228,115600000.0
2008-06-04 13:50:00,0.81221,0.81257,0.8121,0.8121,150000000.0
2008-06-04 13:55:00,0.81237,0.8127,0.81235,0.8125,172000000.0
2008-06-04 14:00:00,0.81243,0.81243,0.81192,0.81239,130000000.0
2008-06-04 14:05:00,0.81245,0.81266,0.81234,0.81246,157200000.0
2008-06-04 14:10:00,0.81247,0.81249,0.81163,0.81163,122000000.0
2008-06-04 14:15:00,0.81217,0.81312,0.81217,0.81274,141200000.0
2008-06-04 14:20:00,0.81265,0.81317,0.81265,0.81317,124600000.0
2008-06-04 14:25:00,0.8132,0.81363,0.81315,0.81343,103800000.0
2008-06-04 14:30:00,0.81364,0.81442,0.81364,0.81435,66000000.0
2008-06-04 14:35:00,0.81428,0.81428,0.81267,0.81267,75600000.0
2008-06-04 14:40:00,0.81253,0.81326,0.81224,0.81245,62000000.0
2008-06-04 14:45:00,0.81266,0.81277,0.81225,0.81254,57600000.0
2008-06-04 14:50:00,0.8125,0.81268,0.81209,0.81214,67200000.0
2008-06-04 14:55:00,0.81209,0.81248,0.81194,0.81247,67600000.0
2008-06-04 15:00:00,0.81251,0.81281,0.8116,0.81235,62400000.0
2008-06-04 15:05:00,0.81234,0.81257,0.81165,0.81187,72000000.0
2008-06-04 15:10:00,0.81191,0.81231,0.81177,0.81205,63200000.0
2008-06-04 15:15:00,0.81206,0.81274,0.81203,0.81273,64000000.0
2008-06-04 15:20:00,0.81282,0.81353,0.81278,0.81345,74000000.0
2008-06-04 15:25:00,0.81342,0.81367,0.81281,0.81283,67200000.0
2008-06-04 15:30:00,0.81326,0.81395,0.81322,0.81395,60800000.0
2008-06-04 15:35:00,0.814,0.81502,0.814,0.81466,67200000.0
2008-06-04 15:40:00,0.81469,0.8158,0.81469,0.81549,67200000.0
2008-06-04 15:45:00,0.81551,0.81582,0.81529,0.81565,78800000.0
2008-06-04 15:50:00,0.81577,0.8159,0.81467,0.81504,70400000.0
2008-06-04 15:55:00,0.81538,0.81538,0.81477,0.81482,70400000.0
2008-06-04 16:00:00,0.81512,0.81556,0.81421,0.81513,67200000.0
2008-06-04 16:05:00,0.8154,0.8154,0.81465,0.81485,72400000.0
2008-06-04 16:10:00,0.81471,0.81471,0.81383,0.81416,69600000.0
2008-06-04 16:15:00,0.81417,0.81431,0.81265,0.81413,62400000.0
2008-06-04 16:20:00,0.81396,0.81447,0.81389,0.81444,68800000.0
2008-06-04 16:25:00,0.81437,0.81501,0.81422,0.81464,70800000.0
2008-06-04 16:30:00,0.81459,0.81466,0.81413,0.81432,62800000.0
2008-06-04 16:35:00,0.81426,0.81498,0.81406,0.8142,72000000.0
2008-06-04 16:40:00,0.81423,0.81436,0.81363,0.81436,70400000.0
2008-06-04 16:45:00,0.8144,0.81448,0.81385,0.81411,76800000.0
2008-06-04 16:50:00,0.81423,0.81504,0.81419,0.81502,58000000.0
2008-06-04 16:55:00,0.81518,0.81526,0.81405,0.81405,65600000.0
2008-06-04 17:00:00,0.81403,0.81403,0.81328,0.81364,67600000.0
2008-06-04 17:05:00,0.8137,0.81499,0.8137,0.81494,62400000.0
2008-06-04 17:10:00,0.81498,0.81511,0.81426,0.81457,67200000.0
2008-06-04 17:15:00,0.81478,0.81501,0.81418,0.81438,67200000.0
2008-06-04 17:20:00,0.81474,0.81518,0.81439,0.81489,66600000.0
2008-06-04 17:25:00,0.81476,0.81506,0.81441,0.81447,59200000.0
2008-06-04 17:30:00,0.81452,0.81492,0.81439,0.81462,65600000.0
2008-06-04 17:35:00,0.81453,0.81459,0.81402,0.81426,69200000.0
2008-06-04 17:40:00,0.81438,0.81451,0.81377,0.81377,72400000.0
2008-06-04 17:45:00,0.81396,0.8142,0.81392,0.81398,68800000.0
2008-06-04 17:50:00,0.81394,0.8142,0.81367,0.81388,63400000.0
2008-06-04 17:55:00,0.8141,0.81428,0.8138,0.81383,62400000.0
2008-06-04 18:00:00,0.81383,0.81456,0.81351,0.81446,69600000.0
2008-06-04 18:05:00,0.81436,0.81456,0.81381,0.81391,67600000.0
2008-06-04 18:10:00,0.81412,0.81446,0.81403,0.81439,57600000.0
2008-06-04 18:15:00,0.81507,0.81522,0.8146,0.81491,64000000.0
2008-06-04 18:20:00,0.81504,0.81534,0.81452,0.81483,65600000.0
2008-06-04 18:25:00,0.8148,0.81496,0.81396,0.81444,75200000.0
2008-06-04 18:30:00,0.81474,0.81521,0.81437,0.81452,70400000.0
2008-06-04 18:35:00,0.81451,0.81463,0.81353,0.81417,68800000.0
2008-06-04 18:40:00,0.81419,0.81419,0.81368,0.81379,73600000.0
2008-06-04 18:45:00,0.81382,0.81402,0.8131,0.8132,64400000.0
2008-06-04 18:50:00,0.81335,0.81374,0.81328,0.81344,80000000.0
2008-06-04 18:55:00,0.8134,0.8134,0.81247,0.81277,67600000.0
2008-06-04 19:00:00,0.81278,0.8133,0.81263,0.81318,67200000.0
2008-06-04 19:05:00,0.8132,0.8132,0.81247,0.81271,73600000.0
2008-06-04 19:10:00,0.81266,0.81316,0.81266,0.81305,67600000.0
2008-06-04 19:15:00,0.81312,0.81352,0.81254,0.81308,57400000.0
2008-06-04 19:20:00,0.8131,0.81331,0.81303,0.81316,56000000.0
2008-06-04 19:25:00,0.81315,0.81373,0.81305,0.81334,68200000.0
2008-06-04 19:30:00,0.81334,0.81345,0.81286,0.81332,70400000.0
2008-06-04 19:35:00,0.81322,0.81358,0.81251,0.81307,66000000.0
2008-06-04 19:40:00,0.81308,0.81347,0.81293,0.81315,61800000.0
2008-06-04 19:45:00,0.81332,0.81346,0.813,0.81331,64400000.0
2008-06-04 19:50:00,0.81325,0.81385,0.8129,0.8135,73800000.0
2008-06-04 19:55:00,0.81366,0.81383,0.81321,0.81356,68800000.0
2008-06-04 20:00:00,0.81353,0.81387,0.81336,0.81387,67200000.0
2008-06-04 20:05:00,0.81369,0.81384,0.81322,0.81339,63200000.0
2008-06-04 20:10:00,0.8133,0.81339,0.81272,0.81288,67200000.0
2008-06-04 20:15:00,0.81303,0.81324,0.81268,0.81283,67600000.0
2008-06-04 20:20:00,0.81277,0.8133,0.81193,0.8133,65600000.0
2008-06-04 20:25:00,0.81334,0.81334,0.81239,0.81266,64000000.0
2008-06-04 20:30:00,0.81252,0.81252,0.811,0.81214,71400000.0
2008-06-04 20:35:00,0.81212,0.81243,0.81202,0.81218,60800000.0
2008-06-04 20:40:00,0.8124,0.81264,0.81234,0.81257,70400000.0
2008-06-04 20:45:00,0.81255,0.81308,0.81205,0.81225,68800000.0
2008-06-04 20:50:00,0.81222,0.81255,0.81104,0.81125,60800000.0
2008-06-04 20:55:00,0.81136,0.81199,0.81104,0.81159,59200000.0
2008-06-04 21:00:00,0.81158,0.81168,0.8113,0.81146,76000000.0
2008-06-04 21:05:00,0.81146,0.8118,0.81098,0.81098,69600000.0
2008-06-04 21:10:00,0.81126,0.81144,0.81101,0.81127,60800000.0
2008-06-04 21:15:00,0.81152,0.81228,0.81152,0.81196,75400000.0
2008-06-04 21:20:00,0.8119,0.8124,0.81174,0.8124,70200000.0
2008-06-04 21:25:00,0.81271,0.81301,0.81232,0.81256,70800000.0
2008-06-04 21:30:00,0.81248,0.81268,0.81166,0.81268,61200000.0
2008-06-04 21:35:00,0.8126,0.8126,0.81201,0.81217,70800000.0
2008-06-04 21:40:00,0.81215,0.81237,0.81189,0.81225,60800000.0
2008-06-04 21:45:00,0.81227,0.81275,0.81207,0.81271,65600000.0
2008-06-04 21:50:00,0.81274,0.81274,0.81212,0.81228,75600000.0
2008-06-04 21:55:00,0.81224,0.81232,0.81204,0.81209,68000000.0
2008-06-04 22:00:00,0.81223,0.81226,0.81206,0.81214,72000000.0
2008-06-04 22:05:00,0.81209,0.81226,0.81189,0.81211,65600000.0
2008-06-04 22:10:00,0.81207,0.81224,0.81109,0.81217,66000000.0
2008-06-04 22:15:00,0.81217,0.8125,0.81207,0.8125,64000000.0
2008-06-04 22:20:00,0.8124,0.81255,0.81231,0.81241,67200000.0
2008-06-04 22:25:00,0.81245,0.81294,0.81243,0.81264,68600000.0
2008-06-04 22:30:00,0.81292,0.81326,0.81211,0.8122,67600000.0
2008-06-04 22:35:00,0.81227,0.81253,0.812,0.81209,64000000.0
2008-06-04 22:40:00,0.81216,0.81249,0.81201,0.81206,62800000.0
2008-06-04 22:45:00,0.81207,0.81239,0.81168,0.81211,77800000.0
2008-06-04 22:50:00,0.81203,0.81252,0.81186,0.81252,68800000.0
2008-06-04 22:55:00,0.81258,0.81277,0.8119,0.81223,61200000.0
2008-06-04 23:00:00,0.812,0.81205,0.80378,0.80477,70400000.0
2008-06-04 23:05:00,0.8047,0.80506,0.80293,0.80396,64000000.0
2008-06-04 23:10:00,0.80398,0.80398,0.80173,0.80308,76200000.0
2008-06-04 23:15:00,0.80305,0.80305,0.80081,0.80147,66400000.0
2008-06-04 23:20:00,0.80148,0.8016,0.80111,0.80155,76800000.0
2008-06-04 23:25:00,0.80198,0.80265,0.80198,0.80243,61800000.0
2008-06-04 23:30:00,0.80222,0.80222,0.80105,0.80143,67600000.0
2008-06-04 23:35:00,0.80153,0.8016,0.80043,0.80076,66400000.0
2008-06-04 23:40:00,0.80094,0.80191,0.80094,0.80166,68800000.0
2008-06-04 23:45:00,0.80174,0.80228,0.80091,0.80228,60800000.0
2008-06-04 23:50:00,0.80246,0.80259,0.80209,0.80213,57600000.0
2008-06-04 23:55:00,0.80205,0.80261,0.80149,0.80252,66000000.0
2008-06-05 00:00:00,0.80247,0.80247,0.80107,0.80162,65600000.0
2008-06-05 00:05:00,0.80134,0.80134,0.80111,0.80117,66000000.0
2008-06-05 00:10:00,0.80123,0.80187,0.80123,0.80146,64400000.0
2008-06-05 00:15:00,0.80172,0.80191,0.80142,0.80184,51200000.0
2008-06-05 00:20:00,0.80191,0.80207,0.80166,0.80166,43200000.0
2008-06-05 00:25:00,0.8019,0.80256,0.8019,0.80255,70400000.0
2008-06-05 00:30:00,0.80271,0.80277,0.80192,0.80232,57600000.0
2008-06-05 00:35:00,0.80253,0.80253,0.80175,0.80201,58400000.0
2008-06-05 00:40:00,0.80233,0.80237,0.80154,0.80157,65600000.0
2008-06-05 00:45:00,0.80146,0.80152,0.80098,0.80146,64400000.0
2008-06-05 00:50:00,0.80146,0.80146,0.8009,0.8011,64400000.0
2008-06-05 00:55:00,0.80098,0.80149,0.80074,0.80149,65600000.0
2008-06-05 01:00:00,0.80146,0.80161,0.80121,0.80121,63400000.0
2008-06-05 01:05:00,0.8012,0.80163,0.80105,0.80147,60800000.0
2008-06-05 01:10:00,0.80153,0.80158,0.8008,0.80156,73600000.0
2008-06-05 01:15:00,0.80149,0.8019,0.80147,0.8019,67600000.0
2008-06-05 01:20:00,0.80193,0.802,0.80128,0.8017,64400000.0
2008-06-05 01:25:00,0.80197,0.80224,0.80195,0.80224,60800000.0
2008-06-05 01:30:00,0.80231,0.80233,0.80127,0.80228,62400000.0
2008-06-05 01:35:00,0.80226,0.80246,0.80199,0.80211,65000000.0
2008-06-05 01:40:00,0.80225,0.80225,0.80174,0.80177,62200000.0
2008-06-05 01:45:00,0.80211,0.8024,0.80151,0.80151,68000000.0
2008-06-05 01:50:00,0.80145,0.80152,0.80087,0.80131,59000000.0
2008-06-05 01:55:00,0.8013,0.80151,0.80094,0.8014,70400000.0
2008-06-05 02:00:00,0.80149,0.80201,0.80145,0.8018,100600000.0
2008-06-05 02:05:00,0.80194,0.8023,0.80107,0.80222,78400000.0
2008-06-05 02:10:00,0.8021,0.8021,0.80152,0.80165,66000000.0
2008-06-05 02:15:00,0.80161,0.80175,0.80148,0.80164,70400000.0
2008-06-05 02:20:00,0.80147,0.80159,0.80025,0.80049,74400000.0
2008-06-05 02:25:00,0.80051,0.80118,0.80051,0.80077,90400000.0
2008-06-05 02:30:00,0.8008,0.80113,0.8008,0.8011,78400000.0
2008-06-05 02:35:00,0.80104,0.8011,0.80007,0.8008,62400000.0
2008-06-05 02:40:00,0.80077,0.80108,0.80074,0.80101,70400000.0
2008-06-05 02:45:00,0.80096,0.80105,0.80076,0.80081,62400000.0
2008-06-05 02:50:00,0.80089,0.80146,0.80089,0.80092,68800000.0
2008-06-05 02:55:00,0.80108,0.80128,0.80092,0.80107,68200000.0
2008-06-05 03:00:00,0.80104,0.80123,0.79995,0.80044,64000000.0
2008-06-05 03:05:00,0.80029,0.80072,0.79974,0.80055,58000000.0
2008-06-05 03:10:00,0.80039,0.80042,0.79971,0.80005,68800000.0
2008-06-05 03:15:00,0.80007,0.80037,0.79973,0.80037,63400000.0
2008-06-05 03:20:00,0.80038,0.80056,0.80027,0.80051,59200000.0
2008-06-05 03:25:00,0.80057,0.80119,0.80057,0.80103,81600000.0
2008-06-05 03:30:00,0.80133,0.80133,0.8007,0.80107,60800000.0
2008-06-05 03:35:00,0.80105,0.80105,0.80015,0.80052,62400000.0
2008-06-05 03:40:00,0.80066,0.80066,0.79976,0.79976,67200000.0
2008-06-05 03:45:00,0.79997,0.80031,0.79978,0.80021,64000000.0
2008-06-05 03:50:00,0.79995,0.8002,0.79975,0.8002,65200000.0
2008-06-05 03:55:00,0.7998,0.80057,0.7998,0.79996,70800000.0
2008-06-05 04:00:00,0.80002,0.80039,0.79941,0.80024,86400000.0
2008-06-05 04:05:00,0.80005,0.80111,0.79985,0.80082,68800000.0
2008-06-05 04:10:00,0.80079,0.80146,0.80074,0.80141,64000000.0
2008-06-05 04:15:00,0.80162,0.80173,0.80081,0.80117,86400000.0
2008-06-05 04:20:00,0.80118,0.80129,0.80087,0.80092,68800000.0
2008-06-05 04:25:00,0.80095,0.801,0.79983,0.80079,84800000.0
2008-06-05 04:30:00,0.80103,0.80111,0.80013,0.80017,54400000.0
2008-06-05 04:35:00,0.80006,0.80047,0.79949,0.80023,60600000.0
2008-06-05 04:40:00,0.80021,0.80068,0.80012,0.8003,67600000.0
2008-06-05 04:45:00,0.80027,0.80037,0.79975,0.80013,69200000.0
2008-06-05 04:50:00,0.80019,0.80031,0.79967,0.79996,68800000.0
2008-06-05 04:55:00,0.79973,0.80004,0.79952,0.79983,86400000.0
2008-06-05 05:00:00,0.79995,0.80015,0.79953,0.80015,72000000.0
2008-06-05 05:05:00,0.80024,0.80067,0.80024,0.80063,73600000.0
2008-06-05 05:10:00,0.8006,0.80071,0.80041,0.80046,73600000.0
2008-06-05 05:15:00,0.80062,0.80078,0.8004,0.80078,66000000.0
2008-06-05 05:20:00,0.8008,0.80095,0.80063,0.80063,83200000.0
2008-06-05 05:25:00,0.80071,0.80115,0.80067,0.80108,88000000.0
2008-06-05 05:30:00,0.80118,0.80131,0.80102,0.80106,84200000.0
2008-06-05 05:35:00,0.80104,0.80135,0.80099,0.80129,63400000.0
2008-06-05 05:40:00,0.80125,0.80138,0.80031,0.80119,65000000.0
2008-06-05 05:45:00,0.8014,0.80169,0.80108,0.80112,86200000.0
2008-06-05 05:50:00,0.80115,0.80139,0.80108,0.80139,104200000.0
2008-06-05 05:55:00,0.80124,0.80124,0.80063,0.80077,171600000.0
2008-06-05 06:00:00,0.80081,0.80094,0.80059,0.80092,120400000.0
2008-06-05 06:05:00,0.80072,0.80094,0.80047,0.80076,62400000.0
2008-06-05 06:10:00,0.80079,0.80096,0.80033,0.80044,74000000.0
2008-06-05 06:15:00,0.80041,0.80048,0.80017,0.80017,57600000.0
2008-06-05 06:20:00,0.80014,0.80057,0.79994,0.80033,69200000.0
2008-06-05 06:25:00,0.80044,0.80059,0.79925,0.80041,71800000.0
2008-06-05 06:30:00,0.80037,0.80056,0.80018,0.8004,54400000.0
2008-06-05 06:35:00,0.80016,0.80082,0.79992,0.80078,62400000.0
2008-06-05 06:40:00,0.80074,0.801,0.80066,0.80089,63800000.0
2008-06-05 06:45:00,0.80084,0.80098,0.8006,0.80091,52800000.0
2008-06-05 06:50:00,0.80075,0.80075,0.79946,0.79973,67200000.0
2008-06-05 06:55:00,0.80013,0.80016,0.79966,0.80001,72000000.0
2008-06-05 07:00:00,0.80005,0.80027,0.79947,0.80003,78400000.0
2008-06-05 07:05:00,0.80005,0.80042,0.79997,0.80041,64000000.0
2008-06-05 07:10:00,0.80031,0.80041,0.79968,0.8003,72000000.0
2008-06-05 07:15:00,0.80031,0.80034,0.79989,0.79994,67000000.0
2008-06-05 07:20:00,0.79996,0.80005,0.79925,0.80004,64000000.0
2008-06-05 07:25:00,0.79999,0.80025,0.7999,0.80022,65600000.0
2008-06-05 07:30:00,0.80021,0.80021,0.79976,0.80019,72000000.0
2008-06-05 07:35:00,0.80025,0.80041,0.80003,0.80034,78400000.0
2008-06-05 07:40:00,0.80022,0.80072,0.79991,0.80007,74000000.0
2008-06-05 07:45:00,0.80035,0.80038,0.7996,0.79984,86800000.0
2008-06-05 07:50:00,0.8001,0.80054,0.80009,0.80028,77600000.0
2008-06-05 07:55:00,0.80001,0.80008,0.79867,0.79898,74000000.0
2008-06-05 08:00:00,0.79916,0.80032,0.79916,0.80005,61200000.0
2008-06-05 08:05:00,0.80013,0.80013,0.79951,0.79979,75200000.0
2008-06-05 08:10:00,0.79983,0.79987,0.79904,0.79934,91600000.0
2008-06-05 08:15:00,0.79938,0.79938,0.79814,0.79814,92800000.0
2008-06-05 08:20:00,0.79807,0.79861,0.79791,0.79861,109200000.0
2008-06-05 08:25:00,0.79849,0.79873,0.79832,0.79833,86800000.0
2008-06-05 08:30:00,0.79827,0.79853,0.79821,0.79844,182200000.0
2008-06-05 08:35:00,0.79829,0.79861,0.79796,0.79797,117200000.0
2008-06-05 08:40:00,0.79812,0.79823,0.79786,0.79823,83200000.0
2008-06-05 08:45:00,0.79821,0.79869,0.7981,0.79841,118200000.0
2008-06-05 08:50:00,0.79842,0.79911,0.79842,0.7991,254000000.0
2008-06-05 08:55:00,0.79924,0.79973,0.799,0.79964,135200000.0
2008-06-05 09:00:00,0.79975,0.79979,0.79903,0.79914,145600000.0
2008-06-05 09:05:00,0.79917,0.80036,0.79917,0.80013,145000000.0
2008-06-05 09:10:00,0.80012,0.80047,0.7995,0.80047,136000000.0
2008-06-05 09:15:00,0.80049,0.80054,0.79977,0.80054,177000000.0
2008-06-05 09:20:00,0.80053,0.80054,0.7998,0.7998,176000000.0
2008-06-05 09:25:00,0.79981,0.80026,0.79969,0.80012,208200000.0
2008-06-05 09:30:00,0.80013,0.80075,0.80013,0.80063,146000000.0
2008-06-05 09:35:00,0.80058,0.80086,0.80055,0.80069,233600000.0
2008-06-05 09:40:00,0.80089,0.80098,0.80059,0.80087,227800000.0
2008-06-05 09:45:00,0.80113,0.8016,0.80103,0.80154,132000000.0
2008-06-05 09:50:00,0.80159,0.80159,0.80107,0.80114,321600000.0
2008-06-05 09:55:00,0.80067,0.80199,0.80067,0.80191,234000000.0
2008-06-05 10:00:00,0.80195,0.80261,0.80192,0.80231,266200000.0
2008-06-05 10:05:00,0.8025,0.80286,0.80241,0.8026,260400000.0
2008-06-05 10:10:00,0.80271,0.80296,0.80131,0.80223,306000000.0
2008-06-05 10:15:00,0.80208,0.80271,0.80206,0.80249,227200000.0
2008-06-05 10:20:00,0.80255,0.80255,0.80196,0.80254,204000000.0
2008-06-05 10:25:00,0.80264,0.80264,0.80216,0.80227,372600000.0
2008-06-05 10:30:00,0.80219,0.80254,0.80179,0.80232,200000000.0
2008-06-05 10:35:00,0.80236,0.80272,0.80214,0.8026,123200000.0
2008-06-05 10:40:00,0.80259,0.80265,0.80168,0.80192,104800000.0
2008-06-05 10:45:00,0.80207,0.80241,0.80207,0.80216,146400000.0
2008-06-05 10:50:00,0.80198,0.80198,0.80071,0.80077,183600000.0
2008-06-05 10:55:00,0.80074,0.80114,0.80062,0.80108,232200000.0
2008-06-05 11:00:00,0.801,0.80163,0.80095,0.80159,197200000.0
2008-06-05 11:05:00,0.8013,0.80186,0.80098,0.80159,192000000.0
2008-06-05 11:10:00,0.80158,0.8017,0.80135,0.80135,317200000.0
2008-06-05 11:15:00,0.8012,0.8012,0.80041,0.80067,193200000.0
2008-06-05 11:20:00,0.80058,0.80058,0.80011,0.80031,281800000.0
2008-06-05 11:25:00,0.80023,0.80128,0.80021,0.80111,234000000.0
2008-06-05 11:30:00,0.80119,0.80191,0.80115,0.80165,172000000.0
2008-06-05 11:35:00,0.80159,0.8017,0.80146,0.80168,199800000.0
2008-06-05 11:40:00,0.80157,0.80169,0.80131,0.80135,172800000.0
2008-06-05 11:45:00,0.80135,0.8014,0.80108,0.80126,207000000.0
2008-06-05 11:50:00,0.80137,0.80175,0.8013,0.80175,200000000.0
2008-06-05 11:55:00,0.80188,0.80219,0.8018,0.80207,238600000.0
2008-06-05 12:00:00,0.80199,0.80265,0.80175,0.80265,144400000.0
2008-06-05 12:05:00,0.8025,0.80323,0.80235,0.80314,90000000.0
2008-06-05 12:10:00,0.80316,0.80353,0.80258,0.8027,123600000.0
2008-06-05 12:15:00,0.80275,0.80308,0.80234,0.80234,207000000.0
2008-06-05 12:20:00,0.8024,0.80251,0.80192,0.80197,198800000.0
2008-06-05 12:25:00,0.80183,0.80293,0.80164,0.80164,252000000.0
2008-06-05 12:30:00,0.80232,0.80232,0.80104,0.80211,192800000.0
2008-06-05 12:35:00,0.80218,0.80266,0.80195,0.80195,164800000.0
2008-06-05 12:40:00,0.8019,0.80243,0.80178,0.80202,92800000.0
2008-06-05 12:45:00,0.80204,0.8023,0.80183,0.80214,228000000.0
2008-06-05 12:50:00,0.80224,0.80227,0.80151,0.80159,156400000.0
2008-06-05 12:55:00,0.80144,0.80171,0.80106,0.80108,153400000.0
2008-06-05 13:00:00,0.80106,0.80196,0.80098,0.80181,102400000.0
2008-06-05 13:05:00,0.80188,0.80204,0.80162,0.80178,132800000.0
2008-06-05 13:10:00,0.80176,0.80176,0.80125,0.80125,152400000.0
2008-06-05 13:15:00,0.8012,0.80133,0.80095,0.80122,246000000.0
2008-06-05 13:20:00,0.80137,0.80159,0.80116,0.80138,182400000.0
2008-06-05 13:25:00,0.80124,0.80205,0.80119,0.80205,208800000.0
2008-06-05 13:30:00,0.80208,0.80244,0.80175,0.80189,106800000.0
2008-06-05 13:35:00,0.8018,0.80232,0.80159,0.80232,138400000.0
2008-06-05 13:40:00,0.80223,0.80328,0.80221,0.80254,185600000.0
2008-06-05 13:45:00,0.80249,0.80277,0.80235,0.80236,115200000.0
2008-06-05 13:50:00,0.80227,0.80274,0.80182,0.80182,151200000.0
2008-06-05 13:55:00,0.80177,0.80177,0.80062,0.8012,171200000.0
2008-06-05 14:00:00,0.80121,0.80121,0.80011,0.80011,129000000.0
2008-06-05 14:05:00,0.79995,0.80039,0.7999,0.80023,156000000.0
2008-06-05 14:10:00,0.80017,0.80052,0.80004,0.80043,121600000.0
2008-06-05 14:15:00,0.80029,0.8006,0.80023,0.80038,140800000.0
2008-06-05 14:20:00,0.80056,0.80063,0.80007,0.80007,124800000.0
2008-06-05 14:25:00,0.80006,0.80054,0.79975,0.79975,103400000.0
2008-06-05 14:30:00,0.7999,0.80154,0.7999,0.80144,65600000.0
2008-06-05 14:35:00,0.80142,0.80146,0.80015,0.80015,75200000.0
2008-06-05 14:40:00,0.79958,0.80014,0.79923,0.79955,60800000.0
2008-06-05 14:45:00,0.79955,0.79978,0.79908,0.79943,57600000.0
2008-06-05 14:50:00,0.79955,0.79984,0.79934,0.79979,67200000.0
2008-06-05 14:55:00,0.79969,0.79969,0.79783,0.79913,67600000.0
2008-06-05 15:00:00,0.79927,0.79939,0.79791,0.79826,61200000.0
2008-06-05 15:05:00,0.79826,0.79827,0.7975,0.79798,72200000.0
2008-06-05 15:10:00,0.79779,0.79788,0.79723,0.79738,62800000.0
2008-06-05 15:15:00,0.79736,0.79768,0.79634,0.79634,64000000.0
2008-06-05 15:20:00,0.79634,0.7964,0.79458,0.79495,73400000.0
2008-06-05 15:25:00,0.7949,0.79533,0.7941,0.79527,67200000.0
2008-06-05 15:30:00,0.79532,0.79559,0.79487,0.79487,61200000.0
2008-06-05 15:35:00,0.79476,0.79505,0.7943,0.79487,67200000.0
2008-06-05 15:40:00,0.79483,0.79514,0.79443,0.79451,68000000.0
2008-06-05 15:45:00,0.79455,0.79463,0.79425,0.79451,79200000.0
2008-06-05 15:50:00,0.79463,0.79514,0.79463,0.7948,70400000.0
2008-06-05 15:55:00,0.79489,0.79508,0.79458,0.79487,70800000.0
2008-06-05 16:00:00,0.79477,0.79477,0.79344,0.79423,67600000.0
2008-06-05 16:05:00,0.79454,0.79509,0.79445,0.79499,71400000.0
2008-06-05 16:10:00,0.79488,0.79547,0.79486,0.79511,68800000.0
2008-06-05 16:15:00,0.79503,0.79616,0.79407,0.79616,61800000.0
2008-06-05 16:20:00,0.79622,0.79647,0.79591,0.79647,68200000.0
2008-06-05 16:25:00,0.7967,0.79671,0.79579,0.79589,70400000.0
2008-06-05 16:30:00,0.7958,0.79631,0.79569,0.79604,62400000.0
2008-06-05 16:35:00,0.79604,0.79604,0.7947,0.79521,72000000.0
2008-06-05 16:40:00,0.79518,0.79542,0.79493,0.79529,71600000.0
2008-06-05 16:45:00,0.79542,0.79544,0.79469,0.79469,76200000.0
2008-06-05 16:50:00,0.79493,0.79495,0.79413,0.79426,58000000.0
2008-06-05 16:55:00,0.79432,0.79557,0.79364,0.79557,65600000.0
2008-06-05 17:00:00,0.79558,0.79583,0.79539,0.79539,67200000.0
2008-06-05 17:05:00,0.79525,0.79541,0.79483,0.79484,62200000.0
2008-06-05 17:10:00,0.7949,0.79506,0.79457,0.79464,65600000.0
2008-06-05 17:15:00,0.79469,0.79538,0.79464,0.79534,67200000.0
2008-06-05 17:20:00,0.79534,0.79542,0.7948,0.79498,67600000.0
2008-06-05 17:25:00,0.79469,0.79511,0.79467,0.79484,59200000.0
2008-06-05 17:30:00,0.79505,0.79529,0.7949,0.79491,65400000.0
2008-06-05 17:35:00,0.79489,0.7951,0.79457,0.79487,68800000.0
2008-06-05 17:40:00,0.79494,0.79521,0.79475,0.79495,72400000.0
2008-06-05 17:45:00,0.795,0.79534,0.79497,0.79523,68800000.0
2008-06-05 17:50:00,0.7952,0.7955,0.79479,0.7955,63400000.0
2008-06-05 17:55:00,0.79564,0.79569,0.79515,0.79523,62400000.0
2008-06-05 18:00:00,0.79527,0.79562,0.79505,0.79529,69200000.0
2008-06-05 18:05:00,0.79513,0.79555,0.79501,0.79541,67600000.0
2008-06-05 18:10:00,0.79537,0.79544,0.79436,0.79436,58000000.0
2008-06-05 18:15:00,0.79465,0.79534,0.79465,0.79532,64000000.0
2008-06-05 18:20:00,0.79546,0.79588,0.79544,0.79588,65600000.0
2008-06-05 18:25:00,0.79581,0.79624,0.79498,0.79588,75200000.0
2008-06-05 18:30:00,0.79598,0.79632,0.79585,0.79615,70400000.0
2008-06-05 18:35:00,0.7961,0.79614,0.79583,0.79585,69200000.0
2008-06-05 18:40:00,0.79584,0.79628,0.79578,0.79616,74000000.0
2008-06-05 18:45:00,0.79603,0.79676,0.79587,0.79616,64000000.0
2008-06-05 18:50:00,0.79618,0.79635,0.79579,0.79625,80400000.0
2008-06-05 18:55:00,0.79622,0.79651,0.7958,0.79646,67200000.0
2008-06-05 19:00:00,0.79648,0.79661,0.79638,0.79654,67200000.0
2008-06-05 19:05:00,0.79657,0.79658,0.79598,0.7962,73600000.0
2008-06-05 19:10:00,0.79607,0.79627,0.79591,0.79613,67200000.0
2008-06-05 19:15:00,0.79625,0.79657,0.79562,0.79634,57600000.0
2008-06-05 19:20:00,0.79619,0.79622,0.79581,0.79609,56000000.0
2008-06-05 19:25:00,0.79598,0.79623,0.79586,0.79589,68800000.0
2008-06-05 19:30:00,0.79565,0.79605,0.7953,0.79563,70400000.0
2008-06-05 19:35:00,0.79573,0.79594,0.79562,0.79587,65000000.0
2008-06-05 19:40:00,0.79593,0.79658,0.79585,0.79657,62400000.0
2008-06-05 19:45:00,0.79665,0.79688,0.79611,0.79636,64800000.0
2008-06-05 19:50:00,0.79648,0.79648,0.79606,0.79622,74000000.0
2008-06-05 19:55:00,0.79624,0.79645,0.79543,0.79645,68800000.0
2008-06-05 20:00:00,0.79669,0.79675,0.79553,0.79576,67200000.0
2008-06-05 20:05:00,0.79564,0.79613,0.79494,0.79613,62400000.0
2008-06-05 20:10:00,0.79622,0.79622,0.79537,0.7962,66600000.0
2008-06-05 20:15:00,0.79623,0.7965,0.79603,0.79603,67200000.0
2008-06-05 20:20:00,0.79584,0.79595,0.79456,0.79489,66000000.0
2008-06-05 20:25:00,0.79493,0.79526,0.79449,0.79451,64000000.0
2008-06-05 20:30:00,0.79464,0.79466,0.79364,0.7943,72000000.0
2008-06-05 20:35:00,0.79433,0.79499,0.79416,0.79494,60600000.0
2008-06-05 20:40:00,0.79499,0.79512,0.79461,0.79512,70400000.0
2008-06-05 20:45:00,0.79519,0.79544,0.79453,0.79459,68200000.0
2008-06-05 20:50:00,0.79444,0.79498,0.79437,0.79498,60200000.0
2008-06-05 20:55:00,0.79496,0.79527,0.79465,0.79526,59200000.0
2008-06-05 21:00:00,0.79544,0.79616,0.79542,0.79567,75400000.0
2008-06-05 21:05:00,0.79564,0.79632,0.79559,0.79627,68200000.0
2008-06-05 21:10:00,0.79625,0.79625,0.79539,0.7958,60800000.0
2008-06-05 21:15:00,0.79592,0.79609,0.79559,0.79609,75000000.0
2008-06-05 21:20:00,0.7959,0.79593,0.7955,0.79572,71200000.0
2008-06-05 21:25:00,0.79569,0.79627,0.79569,0.79627,70800000.0
2008-06-05 21:30:00,0.7964,0.79648,0.79488,0.79591,62800000.0
2008-06-05 21:35:00,0.79589,0.7966,0.79574,0.7966,69800000.0
2008-06-05 21:40:00,0.79638,0.79662,0.79622,0.79651,60800000.0
2008-06-05 21:45:00,0.79667,0.79688,0.79587,0.79618,65000000.0
2008-06-05 21:50:00,0.79628,0.79672,0.79609,0.79667,76000000.0
2008-06-05 21:55:00,0.79649,0.79662,0.79624,0.79624,67200000.0
2008-06-05 22:00:00,0.79652,0.7966,0.79613,0.79637,70400000.0
2008-06-05 22:05:00,0.79624,0.79646,0.79616,0.79646,65600000.0
2008-06-05 22:10:00,0.79651,0.79651,0.79554,0.7962,66000000.0
2008-06-05 22:15:00,0.79621,0.79704,0.79621,0.79679,64400000.0
2008-06-05 22:20:00,0.7967,0.79678,0.79648,0.79678,67200000.0
2008-06-05 22:25:00,0.79683,0.79698,0.79644,0.79669,69000000.0
2008-06-05 22:30:00,0.79671,0.79679,0.79644,0.79644,67600000.0
2008-06-05 22:35:00,0.79658,0.79668,0.79611,0.7965,63400000.0
2008-06-05 22:40:00,0.79663,0.79689,0.79652,0.79667,62400000.0
2008-06-05 22:45:00,0.7967,0.7968,0.79618,0.7968,78800000.0
2008-06-05 22:50:00,0.79672,0.79685,0.79626,0.79685,68800000.0
2008-06-05 22:55:00,0.79689,0.79696,0.79638,0.79657,61200000.0
2008-06-05 23:00:00,0.79647,0.7967,0.79597,0.79645,70800000.0
2008-06-05 23:05:00,0.79638,0.79654,0.79507,0.79614,57000000.0
2008-06-05 23:10:00,0.79618,0.7965,0.79566,0.79585,76800000.0
2008-06-05 23:15:00,0.79623,0.79665,0.79579,0.7966,66000000.0
2008-06-05 23:20:00,0.79606,0.79649,0.79578,0.79628,62400000.0
2008-06-05 23:25:00,0.79618,0.79633,0.79556,0.79556,62800000.0
2008-06-05 23:30:00,0.7956,0.79597,0.7952,0.79597,67600000.0
2008-06-05 23:35:00,0.7959,0.79598,0.79572,0.79575,51200000.0
2008-06-05 23:40:00,0.79555,0.7956,0.79528,0.79559,69200000.0
2008-06-05 23:45:00,0.79555,0.79572,0.79466,0.79527,60800000.0
2008-06-05 23:50:00,0.79535,0.79535,0.79496,0.79511,57600000.0
2008-06-05 23:55:00,0.79496,0.79521,0.79487,0.79503,65600000.0
2008-06-06 00:00:00,0.79483,0.79504,0.79443,0.79486,66000000.0
2008-06-06 00:05:00,0.79491,0.79491,0.79452,0.79473,65000000.0
2008-06-06 00:10:00,0.79469,0.79496,0.79447,0.79496,64000000.0
2008-06-06 00:15:00,0.7944,0.79508,0.7943,0.79508,64400000.0
2008-06-06 00:20:00,0.79511,0.79513,0.79453,0.79479,67200000.0
2008-06-06 00:25:00,0.79502,0.79533,0.79475,0.79532,70800000.0
2008-06-06 00:30:00,0.79513,0.79513,0.79467,0.79485,58000000.0
2008-06-06 00:35:00,0.79485,0.79486,0.79425,0.7945,58000000.0
2008-06-06 00:40:00,0.79451,0.7948,0.79416,0.79439,65600000.0
2008-06-06 00:45:00,0.79478,0.79483,0.79436,0.79441,63400000.0
2008-06-06 00:50:00,0.79449,0.79467,0.79421,0.79462,64400000.0
2008-06-06 00:55:00,0.79445,0.79478,0.79401,0.79478,74600000.0
2008-06-06 01:00:00,0.79469,0.7947,0.79429,0.79429,64800000.0
2008-06-06 01:05:00,0.79429,0.79443,0.79367,0.79374,60200000.0
2008-06-06 01:10:00,0.79431,0.79441,0.79359,0.79441,73400000.0
2008-06-06 01:15:00,0.79378,0.7946,0.79378,0.79425,67200000.0
2008-06-06 01:20:00,0.7941,0.79483,0.79383,0.7943,64000000.0
2008-06-06 01:25:00,0.79422,0.79446,0.79422,0.79441,39800000.0
2008-06-06 01:30:00,0.79441,0.79456,0.79343,0.79429,62400000.0
2008-06-06 01:35:00,0.79419,0.79432,0.79383,0.79404,65600000.0
2008-06-06 01:40:00,0.79405,0.79421,0.79396,0.79414,45600000.0
2008-06-06 01:45:00,0.79355,0.79447,0.79355,0.79416,67600000.0
2008-06-06 01:50:00,0.79415,0.79486,0.79415,0.79486,48000000.0
2008-06-06 01:55:00,0.79464,0.79475,0.79417,0.79453,71200000.0
2008-06-06 02:00:00,0.7946,0.79465,0.79416,0.79422,101200000.0
2008-06-06 02:05:00,0.79428,0.79463,0.79353,0.79407,78000000.0
2008-06-06 02:10:00,0.79462,0.79473,0.79432,0.79468,65600000.0
2008-06-06 02:15:00,0.79461,0.7947,0.79408,0.79432,59600000.0
2008-06-06 02:20:00,0.79465,0.79491,0.79367,0.79481,73000000.0
2008-06-06 02:25:00,0.79492,0.79509,0.79444,0.79498,74000000.0
2008-06-06 02:30:00,0.79509,0.79557,0.79491,0.79549,78400000.0
2008-06-06 02:35:00,0.79562,0.79565,0.79523,0.79556,62400000.0
2008-06-06 02:40:00,0.79543,0.79547,0.79479,0.79513,70400000.0
2008-06-06 02:45:00,0.79528,0.79542,0.79505,0.7953,62400000.0
2008-06-06 02:50:00,0.79527,0.79591,0.79476,0.7959,68800000.0
2008-06-06 02:55:00,0.79598,0.79614,0.79556,0.79598,68800000.0
2008-06-06 03:00:00,0.79602,0.79644,0.79557,0.79627,64400000.0
2008-06-06 03:05:00,0.79625,0.79637,0.796,0.79625,57600000.0
2008-06-06 03:10:00,0.79626,0.7963,0.79583,0.79618,68200000.0
2008-06-06 03:15:00,0.79614,0.79627,0.79529,0.79535,65600000.0
2008-06-06 03:20:00,0.7953,0.79539,0.79487,0.79531,51200000.0
2008-06-06 03:25:00,0.79526,0.79598,0.79483,0.79575,81600000.0
2008-06-06 03:30:00,0.7959,0.79629,0.79586,0.79591,60800000.0
2008-06-06 03:35:00,0.79542,0.79622,0.7953,0.79602,62800000.0
2008-06-06 03:40:00,0.79589,0.79613,0.79531,0.79583,67200000.0
2008-06-06 03:45:00,0.79617,0.79634,0.79584,0.7959,63400000.0
2008-06-06 03:50:00,0.79599,0.79608,0.79527,0.79565,64400000.0
2008-06-06 03:55:00,0.7955,0.79595,0.7955,0.79577,70400000.0
2008-06-06 04:00:00,0.79579,0.79599,0.7943,0.79514,78800000.0
2008-06-06 04:05:00,0.7956,0.79573,0.79535,0.79553,54400000.0
2008-06-06 04:10:00,0.79557,0.79572,0.7948,0.79508,55400000.0
2008-06-06 04:15:00,0.79488,0.79569,0.79485,0.79556,87200000.0
2008-06-06 04:20:00,0.79486,0.79573,0.7948,0.7952,56400000.0
2008-06-06 04:25:00,0.79522,0.79562,0.79466,0.79518,84800000.0
2008-06-06 04:30:00,0.79541,0.79607,0.79517,0.79588,54800000.0
2008-06-06 04:35:00,0.79599,0.79601,0.79487,0.79571,61200000.0
2008-06-06 04:40:00,0.79533,0.79577,0.795,0.79577,36800000.0
2008-06-06 04:45:00,0.79488,0.79606,0.79485,0.79594,68800000.0
2008-06-06 04:50:00,0.79583,0.79597,0.79516,0.79559,68800000.0
2008-06-06 04:55:00,0.79569,0.7961,0.79549,0.796,85800000.0
2008-06-06 05:00:00,0.79612,0.79626,0.79557,0.79625,72000000.0
2008-06-06 05:05:00,0.79625,0.79648,0.79566,0.79632,44800000.0
2008-06-06 05:10:00,0.7963,0.79646,0.79558,0.79614,73600000.0
2008-06-06 05:15:00,0.79675,0.79686,0.79648,0.79681,64800000.0
2008-06-06 05:20:00,0.79651,0.79693,0.79601,0.79688,83600000.0
2008-06-06 05:25:00,0.79693,0.797,0.79613,0.79661,84400000.0
2008-06-06 05:30:00,0.79595,0.79688,0.79595,0.79688,84800000.0
2008-06-06 05:35:00,0.79694,0.79716,0.79603,0.79716,64000000.0
2008-06-06 05:40:00,0.79701,0.79727,0.79611,0.79702,65000000.0
2008-06-06 05:45:00,0.79721,0.79726,0.79636,0.7964,86800000.0
2008-06-06 05:50:00,0.79659,0.79692,0.79627,0.79642,104400000.0
2008-06-06 05:55:00,0.7968,0.79691,0.79619,0.79669,170600000.0
2008-06-06 06:00:00,0.79665,0.79685,0.79616,0.79669,120400000.0
2008-06-06 06:05:00,0.79674,0.79693,0.79648,0.79688,62600000.0
2008-06-06 06:10:00,0.79682,0.79702,0.79578,0.79702,73800000.0
2008-06-06 06:15:00,0.797,0.797,0.79617,0.79657,59600000.0
2008-06-06 06:20:00,0.79695,0.79703,0.79681,0.79683,56000000.0
2008-06-06 06:25:00,0.79694,0.79718,0.79638,0.7969,72400000.0
2008-06-06 06:30:00,0.79707,0.79713,0.79651,0.79678,54400000.0
2008-06-06 06:35:00,0.79697,0.797,0.79643,0.79697,62400000.0
2008-06-06 06:40:00,0.7971,0.79731,0.79645,0.79672,57600000.0
2008-06-06 06:45:00,0.7966,0.79734,0.7966,0.79723,69200000.0
2008-06-06 06:50:00,0.79722,0.79723,0.79621,0.79697,67600000.0
2008-06-06 06:55:00,0.79678,0.79728,0.79645,0.79718,62400000.0
2008-06-06 07:00:00,0.79717,0.79727,0.79592,0.79724,77800000.0
2008-06-06 07:05:00,0.7972,0.79722,0.79687,0.797,64000000.0
2008-06-06 07:10:00,0.79703,0.79712,0.79645,0.79698,72000000.0
2008-06-06 07:15:00,0.79704,0.79736,0.7965,0.79733,68000000.0
2008-06-06 07:20:00,0.79731,0.79751,0.79682,0.797,61200000.0
2008-06-06 07:25:00,0.79727,0.79738,0.7965,0.79661,66000000.0
2008-06-06 07:30:00,0.79731,0.7975,0.79677,0.79711,72000000.0
2008-06-06 07:35:00,0.79719,0.79767,0.79697,0.79744,78400000.0
2008-06-06 07:40:00,0.79718,0.79731,0.79676,0.79699,73400000.0
2008-06-06 07:45:00,0.79695,0.79703,0.79585,0.79693,93200000.0
2008-06-06 07:50:00,0.79713,0.79731,0.79681,0.79695,77800000.0
2008-06-06 07:55:00,0.79685,0.79712,0.796,0.79711,73600000.0
2008-06-06 08:00:00,0.79701,0.79713,0.7967,0.79676,60800000.0
2008-06-06 08:05:00,0.79705,0.79716,0.79624,0.79657,76000000.0
2008-06-06 08:10:00,0.79679,0.7973,0.79641,0.79684,93200000.0
2008-06-06 08:15:00,0.79689,0.79708,0.79661,0.79661,92600000.0
2008-06-06 08:20:00,0.79679,0.79681,0.79617,0.79669,108200000.0
2008-06-06 08:25:00,0.79685,0.79695,0.79635,0.79635,86400000.0
2008-06-06 08:30:00,0.79629,0.79648,0.79556,0.79648,183000000.0
2008-06-06 08:35:00,0.79589,0.79655,0.79563,0.79605,117200000.0
2008-06-06 08:40:00,0.79652,0.79673,0.79622,0.79658,83600000.0
2008-06-06 08:45:00,0.79656,0.79656,0.79512,0.79625,118400000.0
2008-06-06 08:50:00,0.79618,0.79639,0.79598,0.796,254000000.0
2008-06-06 08:55:00,0.79581,0.79617,0.79541,0.79541,134600000.0
2008-06-06 09:00:00,0.79546,0.79609,0.79546,0.79599,146400000.0
2008-06-06 09:05:00,0.79593,0.7967,0.79567,0.7963,146000000.0
2008-06-06 09:10:00,0.79668,0.79668,0.79511,0.79604,135400000.0
2008-06-06 09:15:00,0.79596,0.79599,0.79554,0.79594,177800000.0
2008-06-06 09:20:00,0.79579,0.79652,0.7957,0.79652,176400000.0
2008-06-06 09:25:00,0.79638,0.79703,0.79612,0.79694,208400000.0
2008-06-06 09:30:00,0.7968,0.7972,0.79668,0.79711,145400000.0
2008-06-06 09:35:00,0.79704,0.79749,0.79704,0.79749,233200000.0
2008-06-06 09:40:00,0.79745,0.79761,0.79708,0.79732,227600000.0
2008-06-06 09:45:00,0.79734,0.79746,0.79706,0.79716,131000000.0
2008-06-06 09:50:00,0.79716,0.7974,0.79708,0.79724,320800000.0
2008-06-06 09:55:00,0.79687,0.7976,0.79635,0.7976,235600000.0
2008-06-06 10:00:00,0.79762,0.79789,0.79713,0.79758,268000000.0
2008-06-06 10:05:00,0.79768,0.79834,0.79768,0.7981,261800000.0
2008-06-06 10:10:00,0.79814,0.79844,0.79752,0.79784,304800000.0
2008-06-06 10:15:00,0.79777,0.7978,0.79747,0.7976,227600000.0
2008-06-06 10:20:00,0.79764,0.79771,0.79689,0.79693,204600000.0
2008-06-06 10:25:00,0.79704,0.79736,0.79685,0.79736,371600000.0
2008-06-06 10:30:00,0.79741,0.79754,0.7971,0.79724,199200000.0
2008-06-06 10:35:00,0.79732,0.79744,0.79635,0.79708,123400000.0
2008-06-06 10:40:00,0.79697,0.79746,0.79692,0.79744,104000000.0
2008-06-06 10:45:00,0.79773,0.79773,0.79711,0.79722,145600000.0
2008-06-06 10:50:00,0.79719,0.7975,0.79669,0.79745,182400000.0
2008-06-06 10:55:00,0.79739,0.79739,0.79685,0.79686,231200000.0
2008-06-06 11:00:00,0.79681,0.79683,0.79661,0.79661,197000000.0
2008-06-06 11:05:00,0.79657,0.79665,0.79639,0.79665,191800000.0
2008-06-06 11:10:00,0.79659,0.79694,0.79649,0.79694,318000000.0
2008-06-06 11:15:00,0.79689,0.79689,0.79653,0.79683,192600000.0
2008-06-06 11:20:00,0.79694,0.79708,0.79616,0.79671,283200000.0
2008-06-06 11:25:00,0.79681,0.79746,0.79673,0.79742,236000000.0
2008-06-06 11:30:00,0.79752,0.79768,0.79716,0.79734,171600000.0
2008-06-06 11:35:00,0.79736,0.79756,0.79686,0.79689,201200000.0
2008-06-06 11:40:00,0.79687,0.79703,0.79617,0.79687,174000000.0
2008-06-06 11:45:00,0.79689,0.79719,0.7966,0.79673,208800000.0
2008-06-06 11:50:00,0.79674,0.79679,0.79646,0.7965,200000000.0
2008-06-06 11:55:00,0.79653,0.79657,0.796,0.79615,239400000.0
2008-06-06 12:00:00,0.79624,0.79632,0.79588,0.79632,144400000.0
2008-06-06 12:05:00,0.79629,0.79635,0.79579,0.79619,89600000.0
2008-06-06 12:10:00,0.79619,0.79619,0.79591,0.79598,124200000.0
2008-06-06 12:15:00,0.79608,0.79614,0.79567,0.7957,206800000.0
2008-06-06 12:20:00,0.79574,0.79579,0.79553,0.79565,199000000.0
2008-06-06 12:25:00,0.79567,0.79568,0.79405,0.79433,251000000.0
2008-06-06 12:30:00,0.79541,0.79578,0.79447,0.79578,194000000.0
2008-06-06 12:35:00,0.7956,0.79565,0.79518,0.79529,164800000.0
2008-06-06 12:40:00,0.79528,0.79539,0.79497,0.79505,92600000.0
2008-06-06 12:45:00,0.79513,0.79548,0.79508,0.79529,227000000.0
2008-06-06 12:50:00,0.79541,0.79565,0.79531,0.7954,155200000.0
2008-06-06 12:55:00,0.79508,0.79552,0.79491,0.79544,153000000.0
2008-06-06 13:00:00,0.79531,0.79547,0.79521,0.79547,103200000.0
2008-06-06 13:05:00,0.79549,0.79551,0.79474,0.79526,134000000.0
2008-06-06 13:10:00,0.79513,0.79521,0.79451,0.79501,152600000.0
2008-06-06 13:15:00,0.79498,0.7953,0.79498,0.7953,245200000.0
2008-06-06 13:20:00,0.79512,0.79536,0.79505,0.79512,182800000.0
2008-06-06 13:25:00,0.79483,0.79545,0.79483,0.79545,207400000.0
2008-06-06 13:30:00,0.79544,0.79583,0.79519,0.79577,107600000.0
2008-06-06 13:35:00,0.79569,0.79569,0.79499,0.79561,137800000.0
2008-06-06 13:40:00,0.79559,0.79564,0.79536,0.79536,185400000.0
2008-06-06 13:45:00,0.79535,0.79551,0.79422,0.79551,115200000.0
2008-06-06 13:50:00,0.79554,0.79599,0.79544,0.79593,150800000.0
2008-06-06 13:55:00,0.79598,0.79623,0.79571,0.79571,172000000.0
2008-06-06 14:00:00,0.79586,0.79602,0.79526,0.79545,130400000.0
2008-06-06 14:05:00,0.7956,0.79634,0.79554,0.79634,156200000.0
2008-06-06 14:10:00,0.79655,0.79663,0.79592,0.79593,122200000.0
2008-06-06 14:15:00,0.79605,0.79621,0.79539,0.79582,141200000.0
2008-06-06 14:20:00,0.79582,0.79592,0.79537,0.79577,125600000.0
2008-06-06 14:25:00,0.79571,0.79704,0.79564,0.79678,104000000.0
2008-06-06 14:30:00,0.79537,0.79537,0.79177,0.79177,65600000.0
2008-06-06 14:35:00,0.79157,0.79338,0.79153,0.79252,75200000.0
2008-06-06 14:40:00,0.79209,0.79209,0.79096,0.7914,61600000.0
2008-06-06 14:45:00,0.79154,0.79249,0.79113,0.79118,57600000.0
2008-06-06 14:50:00,0.79133,0.79157,0.79113,0.79113,67200000.0
2008-06-06 14:55:00,0.79062,0.79108,0.79049,0.79089,66000000.0
2008-06-06 15:00:00,0.79066,0.791,0.78971,0.79045,62800000.0
2008-06-06 15:05:00,0.79051,0.79168,0.78964,0.79142,71800000.0
2008-06-06 15:10:00,0.79141,0.79155,0.79106,0.79106,62800000.0
2008-06-06 15:15:00,0.79078,0.79108,0.79037,0.79038,64000000.0
2008-06-06 15:20:00,0.79046,0.79077,0.78995,0.79024,73800000.0
2008-06-06 15:25:00,0.79049,0.79076,0.78933,0.78933,67600000.0
2008-06-06 15:30:00,0.7894,0.78984,0.78924,0.78927,60800000.0
2008-06-06 15:35:00,0.7894,0.78954,0.78882,0.78906,67600000.0
2008-06-06 15:40:00,0.78903,0.78918,0.78867,0.78887,67600000.0
2008-06-06 15:45:00,0.78877,0.78899,0.788,0.78807,78000000.0
2008-06-06 15:50:00,0.7882,0.78871,0.78815,0.78825,70400000.0
2008-06-06 15:55:00,0.78828,0.78828,0.78684,0.78686,70600000.0
2008-06-06 16:00:00,0.78669,0.78683,0.78497,0.785,67200000.0
2008-06-06 16:05:00,0.78538,0.78587,0.78531,0.7858,72400000.0
2008-06-06 16:10:00,0.78579,0.78642,0.78579,0.78594,68000000.0
2008-06-06 16:15:00,0.78601,0.78622,0.78464,0.7862,61800000.0
2008-06-06 16:20:00,0.78614,0.78644,0.78563,0.78567,68800000.0
2008-06-06 16:25:00,0.78556,0.78569,0.78528,0.78559,70800000.0
2008-06-06 16:30:00,0.78557,0.78557,0.78476,0.78489,62400000.0
2008-06-06 16:35:00,0.78497,0.78497,0.7838,0.78419,72000000.0
2008-06-06 16:40:00,0.78424,0.78436,0.78341,0.7837,70800000.0
2008-06-06 16:45:00,0.78376,0.78407,0.78351,0.78399,77200000.0
2008-06-06 16:50:00,0.78413,0.78443,0.78392,0.784,57400000.0
2008-06-06 16:55:00,0.78394,0.78476,0.78356,0.78426,65000000.0
2008-06-06 17:00:00,0.78385,0.7843,0.7837,0.78404,67200000.0
2008-06-06 17:05:00,0.78398,0.78403,0.78321,0.78359,62400000.0
2008-06-06 17:10:00,0.78341,0.78341,0.78288,0.78308,64400000.0
2008-06-06 17:15:00,0.78317,0.78377,0.78317,0.78377,66600000.0
2008-06-06 17:20:00,0.78391,0.784,0.78334,0.78338,67200000.0
2008-06-06 17:25:00,0.78332,0.78401,0.7832,0.7832,59200000.0
2008-06-06 17:30:00,0.78329,0.78395,0.78317,0.78395,66000000.0
2008-06-06 17:35:00,0.78383,0.7845,0.78383,0.78436,67600000.0
2008-06-06 17:40:00,0.78441,0.78441,0.78357,0.78362,70800000.0
2008-06-06 17:45:00,0.78392,0.78416,0.78328,0.78359,68800000.0
2008-06-06 17:50:00,0.78373,0.7846,0.78349,0.78433,64000000.0
2008-06-06 17:55:00,0.78426,0.78443,0.78395,0.78443,62800000.0
2008-06-06 18:00:00,0.78431,0.78435,0.78388,0.78405,69200000.0
2008-06-06 18:05:00,0.78387,0.78388,0.78341,0.78388,67200000.0
2008-06-06 18:10:00,0.78408,0.78469,0.78399,0.78443,58000000.0
2008-06-06 18:15:00,0.78441,0.78527,0.78441,0.78486,64000000.0
2008-06-06 18:20:00,0.78505,0.78526,0.78473,0.78504,65600000.0
2008-06-06 18:25:00,0.78488,0.78528,0.78408,0.78475,75600000.0
2008-06-06 18:30:00,0.7851,0.78548,0.78461,0.78471,70800000.0
2008-06-06 18:35:00,0.78482,0.78556,0.78461,0.78556,69200000.0
2008-06-06 18:40:00,0.78577,0.78594,0.78541,0.78559,73000000.0
2008-06-06 18:45:00,0.78546,0.78575,0.78541,0.78541,64000000.0
2008-06-06 18:50:00,0.78542,0.78543,0.78485,0.78518,80000000.0
2008-06-06 18:55:00,0.78486,0.78526,0.78448,0.78485,67200000.0
2008-06-06 19:00:00,0.78479,0.78485,0.78393,0.78398,67600000.0
2008-06-06 19:05:00,0.78496,0.78521,0.78378,0.78408,73000000.0
2008-06-06 19:10:00,0.78415,0.78505,0.78415,0.78497,67000000.0
2008-06-06 19:15:00,0.78518,0.78519,0.78372,0.78443,58000000.0
2008-06-06 19:20:00,0.78441,0.78544,0.78441,0.78512,56000000.0
2008-06-06 19:25:00,0.78505,0.78505,0.78426,0.78426,68800000.0
2008-06-06 19:30:00,0.78418,0.78448,0.78375,0.78375,69800000.0
2008-06-06 19:35:00,0.78373,0.78488,0.78362,0.78439,65600000.0
2008-06-06 19:40:00,0.78479,0.785,0.78449,0.78465,62400000.0
2008-06-06 19:45:00,0.78483,0.78483,0.78375,0.78428,64800000.0
2008-06-06 19:50:00,0.78435,0.78455,0.78331,0.78359,73600000.0
2008-06-06 19:55:00,0.78414,0.78449,0.78405,0.78442,69200000.0
2008-06-06 20:00:00,0.78418,0.78438,0.78312,0.78361,67200000.0
2008-06-06 20:05:00,0.7835,0.78385,0.7832,0.78323,61800000.0
2008-06-06 20:10:00,0.78329,0.7834,0.78273,0.78282,67200000.0
2008-06-06 20:15:00,0.78275,0.78346,0.78241,0.78344,67600000.0
2008-06-06 20:20:00,0.78328,0.78339,0.78255,0.78287,66000000.0
2008-06-06 20:25:00,0.78284,0.78284,0.78236,0.7827,64400000.0
2008-06-06 20:30:00,0.78271,0.78283,0.78137,0.78234,72000000.0
2008-06-06 20:35:00,0.78238,0.78257,0.78212,0.78212,61200000.0
2008-06-06 20:40:00,0.78215,0.78252,0.78203,0.78248,69800000.0
2008-06-06 20:45:00,0.78239,0.7825,0.78173,0.78183,68800000.0
2008-06-06 20:50:00,0.78185,0.78218,0.78183,0.7819,61200000.0
2008-06-06 20:55:00,0.78188,0.78244,0.78188,0.78225,59200000.0
2008-06-06 21:00:00,0.78223,0.78283,0.78223,0.7826,75600000.0
2008-06-06 21:05:00,0.78241,0.78346,0.78237,0.78341,68800000.0
2008-06-06 21:10:00,0.78349,0.78352,0.78325,0.78337,60800000.0
2008-06-06 21:15:00,0.78288,0.78337,0.78249,0.78293,75200000.0
2008-06-06 21:20:00,0.78293,0.78293,0.78185,0.78263,69800000.0
2008-06-06 21:25:00,0.78243,0.7828,0.7823,0.78268,70400000.0
2008-06-06 21:30:00,0.78242,0.78302,0.7819,0.78286,62800000.0
2008-06-06 21:35:00,0.78272,0.78296,0.7824,0.78292,70200000.0
2008-06-06 21:40:00,0.78288,0.783,0.78243,0.78251,60800000.0
2008-06-06 21:45:00,0.78245,0.78245,0.78157,0.78168,66000000.0
2008-06-06 21:50:00,0.78164,0.78169,0.78121,0.78133,75600000.0
2008-06-06 21:55:00,0.78135,0.78195,0.78095,0.78182,67200000.0
2008-06-06 22:00:00,0.78185,0.78199,0.78123,0.78174,68800000.0
2008-06-06 22:05:00,0.78172,0.78188,0.78116,0.78154,73400000.0
2008-06-06 22:10:00,0.78141,0.78141,0.77424,0.78095,65000000.0
2008-06-06 22:15:00,0.78093,0.78152,0.7807,0.78124,64400000.0
2008-06-06 22:20:00,0.78106,0.7815,0.77447,0.77453,67600000.0
2008-06-06 22:25:00,0.78095,0.78125,0.77647,0.78099,69200000.0
2008-06-06 22:30:00,0.78152,0.78179,0.78133,0.7817,67000000.0
2008-06-06 22:35:00,0.78112,0.78174,0.78079,0.78135,64400000.0
2008-06-06 22:40:00,0.78163,0.78166,0.78058,0.78119,62800000.0
2008-06-06 22:45:00,0.78109,0.78119,0.78078,0.78089,78400000.0
2008-06-06 22:50:00,0.78115,0.78126,0.78069,0.78088,68800000.0
2008-06-06 22:55:00,0.78095,0.78117,0.78018,0.78117,61200000.0
2008-06-08 23:00:00,0.78143,0.78221,0.78135,0.78177,71200000.0
2008-06-08 23:05:00,0.78146,0.78223,0.78036,0.7812,57400000.0
2008-06-08 23:10:00,0.78165,0.78184,0.78117,0.7814,76800000.0
2008-06-08 23:15:00,0.7817,0.7818,0.78137,0.78166,65600000.0
2008-06-08 23:20:00,0.7816,0.7819,0.78104,0.78122,77200000.0
2008-06-08 23:25:00,0.7817,0.78175,0.7815,0.78167,36800000.0
2008-06-08 23:30:00,0.7815,0.78176,0.78127,0.78168,67000000.0
2008-06-08 23:35:00,0.78167,0.7817,0.78076,0.78103,66000000.0
2008-06-08 23:40:00,0.78101,0.7811,0.78056,0.78084,52800000.0
2008-06-08 23:45:00,0.78082,0.78109,0.77989,0.78099,61600000.0
2008-06-08 23:50:00,0.78127,0.78134,0.78097,0.78102,58000000.0
2008-06-08 23:55:00,0.78092,0.78134,0.78007,0.78101,56000000.0
2008-06-09 00:00:00,0.7814,0.78161,0.78101,0.78132,65600000.0
2008-06-09 00:05:00,0.78139,0.78139,0.78073,0.78125,65600000.0
2008-06-09 00:10:00,0.7812,0.78133,0.78077,0.78118,64000000.0
2008-06-09 00:15:00,0.78118,0.78122,0.78078,0.78078,64000000.0
2008-06-09 00:20:00,0.78105,0.78143,0.78101,0.78101,68000000.0
2008-06-09 00:25:00,0.78128,0.7815,0.7811,0.7815,59200000.0
2008-06-09 00:30:00,0.78133,0.7814,0.78089,0.78109,58400000.0
2008-06-09 00:35:00,0.78107,0.7814,0.78069,0.78093,57000000.0
2008-06-09 00:40:00,0.78132,0.78146,0.78114,0.7812,65600000.0
2008-06-09 00:45:00,0.78111,0.78111,0.78074,0.78074,64000000.0
2008-06-09 00:50:00,0.7808,0.78129,0.78079,0.78123,63800000.0
2008-06-09 00:55:00,0.78126,0.78126,0.78054,0.78075,75200000.0
2008-06-09 01:00:00,0.78082,0.78107,0.78063,0.78077,62800000.0
2008-06-09 01:05:00,0.78103,0.78124,0.78047,0.78086,61600000.0
2008-06-09 01:10:00,0.7809,0.78096,0.78016,0.78082,73600000.0
2008-06-09 01:15:00,0.78082,0.78125,0.78067,0.7808,67600000.0
2008-06-09 01:20:00,0.78085,0.78135,0.78063,0.78095,64000000.0
2008-06-09 01:25:00,0.78115,0.78116,0.78072,0.78116,57200000.0
2008-06-09 01:30:00,0.78067,0.78135,0.78023,0.78114,62400000.0
2008-06-09 01:35:00,0.78114,0.78129,0.7808,0.78091,66400000.0
2008-06-09 01:40:00,0.78133,0.7814,0.78054,0.78107,62400000.0
2008-06-09 01:45:00,0.78114,0.78122,0.78056,0.78075,67200000.0
2008-06-09 01:50:00,0.78071,0.78073,0.78041,0.78073,59200000.0
2008-06-09 01:55:00,0.78071,0.78111,0.78069,0.78111,70800000.0
2008-06-09 02:00:00,0.78104,0.78104,0.78039,0.78077,100800000.0
2008-06-09 02:05:00,0.78084,0.78088,0.77983,0.78066,78800000.0
2008-06-09 02:10:00,0.78075,0.78135,0.78062,0.78135,48400000.0
2008-06-09 02:15:00,0.78157,0.78226,0.78157,0.78225,62800000.0
2008-06-09 02:20:00,0.78236,0.78286,0.78159,0.78272,73600000.0
2008-06-09 02:25:00,0.7828,0.7828,0.78219,0.78239,92000000.0
2008-06-09 02:30:00,0.78239,0.78274,0.78238,0.78257,78800000.0
2008-06-09 02:35:00,0.78268,0.7827,0.78185,0.78218,62800000.0
2008-06-09 02:40:00,0.78235,0.78252,0.78194,0.78245,70800000.0
2008-06-09 02:45:00,0.78246,0.78304,0.7824,0.78245,62400000.0
2008-06-09 02:50:00,0.78301,0.7832,0.78279,0.78296,68800000.0
2008-06-09 02:55:00,0.78298,0.78307,0.78222,0.78262,68600000.0
2008-06-09 03:00:00,0.78282,0.78308,0.7822,0.7828,64000000.0
2008-06-09 03:05:00,0.78224,0.7833,0.78218,0.78311,57600000.0
2008-06-09 03:10:00,0.78301,0.7836,0.78282,0.7836,68800000.0
2008-06-09 03:15:00,0.78366,0.78372,0.78279,0.7837,61200000.0
2008-06-09 03:20:00,0.78366,0.7837,0.78259,0.78363,61200000.0
2008-06-09 03:25:00,0.78347,0.78359,0.78294,0.78336,81600000.0
2008-06-09 03:30:00,0.78352,0.78409,0.7834,0.78409,65600000.0
2008-06-09 03:35:00,0.78416,0.7846,0.78412,0.78412,61800000.0
2008-06-09 03:40:00,0.78413,0.78415,0.78358,0.78374,67000000.0
2008-06-09 03:45:00,0.78386,0.78394,0.78309,0.78331,64000000.0
2008-06-09 03:50:00,0.78326,0.78357,0.78322,0.78335,63800000.0
2008-06-09 03:55:00,0.78312,0.78373,0.78309,0.78368,70400000.0
2008-06-09 04:00:00,0.78379,0.78404,0.78303,0.7836,78400000.0
2008-06-09 04:05:00,0.78363,0.78383,0.78332,0.78359,68200000.0
2008-06-09 04:10:00,0.78359,0.78397,0.78322,0.78322,56000000.0
2008-06-09 04:15:00,0.78288,0.78364,0.78283,0.7835,86200000.0
2008-06-09 04:20:00,0.78353,0.78357,0.78259,0.78276,68800000.0
2008-06-09 04:25:00,0.78263,0.78291,0.78128,0.78289,85200000.0
2008-06-09 04:30:00,0.78301,0.78302,0.78234,0.78287,54400000.0
2008-06-09 04:35:00,0.78231,0.78303,0.78197,0.78257,60200000.0
2008-06-09 04:40:00,0.78298,0.78311,0.78237,0.78299,67600000.0
2008-06-09 04:45:00,0.78215,0.78302,0.78215,0.78302,36800000.0
2008-06-09 04:50:00,0.78288,0.78311,0.78226,0.78244,68800000.0
2008-06-09 04:55:00,0.78246,0.78254,0.7817,0.78231,86200000.0
2008-06-09 05:00:00,0.78164,0.78301,0.78164,0.78301,72000000.0
2008-06-09 05:05:00,0.78258,0.78305,0.78253,0.7829,73600000.0
2008-06-09 05:10:00,0.7825,0.78331,0.7824,0.78331,65600000.0
2008-06-09 05:15:00,0.78328,0.78342,0.78292,0.78311,65600000.0
2008-06-09 05:20:00,0.78309,0.78357,0.78309,0.78352,73600000.0
2008-06-09 05:25:00,0.78351,0.78352,0.78231,0.78306,90000000.0
2008-06-09 05:30:00,0.78307,0.78307,0.78217,0.78268,85600000.0
2008-06-09 05:35:00,0.78285,0.78332,0.78274,0.78332,64000000.0
2008-06-09 05:40:00,0.7833,0.78331,0.78236,0.78277,66000000.0
2008-06-09 05:45:00,0.78228,0.78305,0.78225,0.78294,86800000.0
2008-06-09 05:50:00,0.78295,0.78318,0.78206,0.78274,104400000.0
2008-06-09 05:55:00,0.78305,0.78305,0.78243,0.78281,171200000.0
2008-06-09 06:00:00,0.78291,0.78299,0.78255,0.78287,119800000.0
2008-06-09 06:05:00,0.78287,0.78299,0.78222,0.7824,62400000.0
2008-06-09 06:10:00,0.7828,0.78306,0.78225,0.78302,73600000.0
2008-06-09 06:15:00,0.78248,0.78313,0.78248,0.78301,63800000.0
2008-06-09 06:20:00,0.78265,0.78353,0.78265,0.78347,68800000.0
2008-06-09 06:25:00,0.78336,0.78363,0.78292,0.78352,72000000.0
2008-06-09 06:30:00,0.78325,0.78365,0.78301,0.78316,54400000.0
2008-06-09 06:35:00,0.78353,0.78354,0.78281,0.78323,48000000.0
2008-06-09 06:40:00,0.78287,0.78352,0.78287,0.78333,49600000.0
2008-06-09 06:45:00,0.78285,0.78347,0.78268,0.78339,64400000.0
2008-06-09 06:50:00,0.7836,0.78395,0.78273,0.78366,67600000.0
2008-06-09 06:55:00,0.78379,0.78385,0.78341,0.78366,62800000.0
2008-06-09 07:00:00,0.78326,0.78396,0.78319,0.78396,78400000.0
2008-06-09 07:05:00,0.78408,0.78438,0.78397,0.78429,64400000.0
2008-06-09 07:10:00,0.78391,0.78459,0.78375,0.78451,72000000.0
2008-06-09 07:15:00,0.78455,0.7846,0.78418,0.78436,67200000.0
2008-06-09 07:20:00,0.78436,0.78445,0.78349,0.78372,60200000.0
2008-06-09 07:25:00,0.78399,0.78407,0.78351,0.78404,66400000.0
2008-06-09 07:30:00,0.78404,0.78421,0.78353,0.78353,72000000.0
2008-06-09 07:35:00,0.78414,0.78441,0.784,0.78405,78800000.0
2008-06-09 07:40:00,0.78398,0.7841,0.78376,0.78378,73600000.0
2008-06-09 07:45:00,0.78393,0.78399,0.78358,0.78388,85800000.0
2008-06-09 07:50:00,0.78394,0.78405,0.78339,0.78339,78800000.0
2008-06-09 07:55:00,0.78324,0.78339,0.78231,0.78317,73600000.0
2008-06-09 08:00:00,0.78322,0.78335,0.78308,0.78316,61200000.0
2008-06-09 08:05:00,0.78333,0.78359,0.78235,0.7824,75200000.0
2008-06-09 08:10:00,0.78295,0.78365,0.78267,0.78361,93200000.0
2008-06-09 08:15:00,0.78362,0.78398,0.78265,0.78396,92800000.0
2008-06-09 08:20:00,0.78403,0.78413,0.78377,0.78387,108200000.0
2008-06-09 08:25:00,0.78393,0.78406,0.78309,0.78324,86400000.0
2008-06-09 08:30:00,0.78324,0.78341,0.78266,0.78275,182400000.0
2008-06-09 08:35:00,0.78268,0.78294,0.78254,0.78254,116800000.0
2008-06-09 08:40:00,0.78253,0.7826,0.78216,0.78242,83200000.0
2008-06-09 08:45:00,0.78219,0.78227,0.78192,0.78218,119200000.0
2008-06-09 08:50:00,0.78204,0.78214,0.7807,0.78077,252200000.0
2008-06-09 08:55:00,0.78058,0.78085,0.78034,0.78085,134800000.0
2008-06-09 09:00:00,0.78091,0.78137,0.78088,0.78127,146400000.0
2008-06-09 09:05:00,0.78122,0.78128,0.7808,0.78121,145800000.0
2008-06-09 09:10:00,0.7812,0.7816,0.7805,0.78145,136400000.0
2008-06-09 09:15:00,0.78136,0.78138,0.78081,0.7812,178400000.0
2008-06-09 09:20:00,0.78114,0.78114,0.78034,0.78054,176000000.0
2008-06-09 09:25:00,0.78045,0.78175,0.78045,0.78175,208600000.0
2008-06-09 09:30:00,0.78162,0.78181,0.78133,0.78154,145600000.0
2008-06-09 09:35:00,0.78159,0.78166,0.78102,0.78122,232400000.0
2008-06-09 09:40:00,0.78129,0.78222,0.78123,0.78217,227800000.0
2008-06-09 09:45:00,0.78214,0.78261,0.78206,0.7826,131600000.0
2008-06-09 09:50:00,0.78255,0.78255,0.78213,0.7823,321200000.0
2008-06-09 09:55:00,0.78225,0.78266,0.78209,0.78266,234000000.0
2008-06-09 10:00:00,0.78263,0.78267,0.7825,0.78256,267600000.0
2008-06-09 10:05:00,0.78286,0.78333,0.78267,0.78267,261200000.0
2008-06-09 10:10:00,0.78254,0.78282,0.78162,0.78214,304400000.0
2008-06-09 10:15:00,0.78225,0.78245,0.78219,0.78223,226600000.0
2008-06-09 10:20:00,0.78228,0.78242,0.78212,0.78219,204000000.0
2008-06-09 10:25:00,0.78217,0.78263,0.78208,0.78263,372800000.0
2008-06-09 10:30:00,0.78243,0.78249,0.78142,0.78163,198600000.0
2008-06-09 10:35:00,0.78185,0.78222,0.78155,0.78206,123200000.0
2008-06-09 10:40:00,0.78204,0.78249,0.78177,0.78203,104000000.0
2008-06-09 10:45:00,0.78206,0.78228,0.78184,0.78217,146800000.0
2008-06-09 10:50:00,0.7822,0.78255,0.78188,0.78255,183600000.0
2008-06-09 10:55:00,0.78257,0.78318,0.78257,0.78301,232000000.0
2008-06-09 11:00:00,0.78304,0.78359,0.78266,0.78272,198400000.0
2008-06-09 11:05:00,0.78285,0.78359,0.78285,0.78314,191800000.0
2008-06-09 11:10:00,0.78313,0.78328,0.78278,0.78319,317000000.0
2008-06-09 11:15:00,0.7829,0.78324,0.78275,0.78316,191400000.0
2008-06-09 11:20:00,0.78318,0.78318,0.78207,0.7821,280600000.0
2008-06-09 11:25:00,0.78216,0.78248,0.782,0.78248,236800000.0
2008-06-09 11:30:00,0.78253,0.78278,0.78236,0.78252,172000000.0
2008-06-09 11:35:00,0.78239,0.78247,0.78181,0.78199,200800000.0
2008-06-09 11:40:00,0.78202,0.78211,0.78177,0.78204,173200000.0
2008-06-09 11:45:00,0.7821,0.78236,0.78188,0.782,208200000.0
2008-06-09 11:50:00,0.78209,0.78209,0.78131,0.7814,200600000.0
2008-06-09 11:55:00,0.78138,0.78155,0.78118,0.78147,238400000.0
2008-06-09 12:00:00,0.78163,0.7818,0.78148,0.78152,144400000.0
2008-06-09 12:05:00,0.78148,0.78148,0.78087,0.78144,90000000.0
2008-06-09 12:10:00,0.78127,0.78127,0.78079,0.78079,124800000.0
2008-06-09 12:15:00,0.78079,0.78103,0.78067,0.78073,207000000.0
2008-06-09 12:20:00,0.78081,0.78101,0.78053,0.78081,197800000.0
2008-06-09 12:25:00,0.78083,0.78083,0.7793,0.77961,252000000.0
2008-06-09 12:30:00,0.78074,0.78118,0.7799,0.78094,193600000.0
2008-06-09 12:35:00,0.78106,0.78144,0.78071,0.78084,164800000.0
2008-06-09 12:40:00,0.78084,0.78134,0.78084,0.781,92800000.0
2008-06-09 12:45:00,0.78108,0.78108,0.7798,0.77985,228000000.0
2008-06-09 12:50:00,0.78035,0.78121,0.78003,0.78117,155400000.0
2008-06-09 12:55:00,0.78101,0.78115,0.78081,0.78114,153000000.0
2008-06-09 13:00:00,0.78105,0.78164,0.78092,0.78156,102800000.0
2008-06-09 13:05:00,0.78143,0.78154,0.78101,0.78133,133800000.0
2008-06-09 13:10:00,0.78117,0.78143,0.78072,0.78072,152000000.0
2008-06-09 13:15:00,0.78089,0.78102,0.78034,0.78034,246000000.0
2008-06-09 13:20:00,0.78022,0.78026,0.77958,0.77996,182800000.0
2008-06-09 13:25:00,0.78018,0.7807,0.78018,0.78057,208400000.0
2008-06-09 13:30:00,0.78055,0.78055,0.7802,0.78044,107600000.0
2008-06-09 13:35:00,0.7804,0.78138,0.78037,0.78133,137600000.0
2008-06-09 13:40:00,0.78128,0.78156,0.78111,0.78125,185400000.0
2008-06-09 13:45:00,0.7813,0.78132,0.78103,0.78104,114600000.0
2008-06-09 13:50:00,0.78105,0.78235,0.78105,0.78235,150800000.0
2008-06-09 13:55:00,0.78257,0.78291,0.78211,0.78211,171200000.0
2008-06-09 14:00:00,0.78191,0.78252,0.7815,0.78248,130000000.0
2008-06-09 14:05:00,0.78243,0.78263,0.7823,0.78247,157200000.0
2008-06-09 14:10:00,0.78248,0.78278,0.78206,0.78275,121600000.0
2008-06-09 14:15:00,0.78277,0.7829,0.78252,0.78278,141600000.0
2008-06-09 14:20:00,0.7827,0.7827,0.78233,0.78245,126400000.0
2008-06-09 14:25:00,0.78254,0.78262,0.78198,0.78199,104800000.0
2008-06-09 14:30:00,0.78216,0.78293,0.78207,0.78211,65600000.0
2008-06-09 14:35:00,0.78206,0.78255,0.78179,0.78211,75600000.0
2008-06-09 14:40:00,0.78236,0.78247,0.78199,0.7824,60800000.0
2008-06-09 14:45:00,0.7824,0.78247,0.78138,0.78197,58000000.0
2008-06-09 14:50:00,0.78206,0.78235,0.78171,0.7819,67600000.0
2008-06-09 14:55:00,0.78175,0.78183,0.78124,0.78136,67200000.0
2008-06-09 15:00:00,0.78132,0.78172,0.78034,0.78123,62400000.0
2008-06-09 15:05:00,0.7815,0.7817,0.78078,0.78143,72400000.0
2008-06-09 15:10:00,0.78133,0.78141,0.78092,0.78107,62400000.0
2008-06-09 15:15:00,0.78092,0.78136,0.78077,0.78123,64800000.0
2008-06-09 15:20:00,0.78134,0.78219,0.78121,0.78168,74400000.0
2008-06-09 15:25:00,0.78143,0.78143,0.78097,0.78104,67600000.0
2008-06-09 15:30:00,0.78123,0.78209,0.78123,0.78142,60800000.0
2008-06-09 15:35:00,0.78156,0.78241,0.78156,0.78221,66600000.0
2008-06-09 15:40:00,0.78226,0.78261,0.78183,0.78245,67200000.0
2008-06-09 15:45:00,0.78238,0.78245,0.78189,0.78199,77800000.0
2008-06-09 15:50:00,0.78185,0.78279,0.78185,0.78262,70400000.0
2008-06-09 15:55:00,0.7827,0.7828,0.78185,0.7819,70400000.0
2008-06-09 16:00:00,0.78268,0.7835,0.7825,0.78317,67400000.0
2008-06-09 16:05:00,0.78334,0.78334,0.78266,0.78277,72000000.0
2008-06-09 16:10:00,0.78265,0.78273,0.7819,0.7819,68800000.0
2008-06-09 16:15:00,0.78222,0.78303,0.7819,0.78282,62200000.0
2008-06-09 16:20:00,0.78304,0.78356,0.78276,0.78276,68200000.0
2008-06-09 16:25:00,0.78275,0.78313,0.7818,0.78182,70400000.0
2008-06-09 16:30:00,0.78165,0.78177,0.78072,0.78079,62400000.0
2008-06-09 16:35:00,0.78098,0.78121,0.78014,0.78119,72000000.0
2008-06-09 16:40:00,0.78107,0.78138,0.78086,0.7812,70800000.0
2008-06-09 16:45:00,0.78118,0.78118,0.78048,0.78084,76800000.0
2008-06-09 16:50:00,0.78096,0.78119,0.78052,0.78071,57600000.0
2008-06-09 16:55:00,0.78065,0.78086,0.77946,0.77946,65600000.0
2008-06-09 17:00:00,0.77957,0.78031,0.77945,0.77945,67600000.0
2008-06-09 17:05:00,0.77939,0.7803,0.77937,0.77993,62400000.0
2008-06-09 17:10:00,0.77982,0.78072,0.77982,0.78071,65600000.0
2008-06-09 17:15:00,0.78068,0.78091,0.78032,0.78087,68000000.0
2008-06-09 17:20:00,0.78074,0.781,0.78034,0.78084,66600000.0
2008-06-09 17:25:00,0.78081,0.78094,0.78042,0.78048,59200000.0
2008-06-09 17:30:00,0.78044,0.78103,0.77988,0.78096,65600000.0
2008-06-09 17:35:00,0.78092,0.78106,0.78039,0.78077,68800000.0
2008-06-09 17:40:00,0.78068,0.78082,0.78013,0.78051,73200000.0
2008-06-09 17:45:00,0.7806,0.7809,0.78031,0.78077,68800000.0
2008-06-09 17:50:00,0.78083,0.78088,0.78034,0.78036,64400000.0
2008-06-09 17:55:00,0.78031,0.78035,0.77978,0.77991,62400000.0
2008-06-09 18:00:00,0.77967,0.77994,0.77933,0.77994,68800000.0
2008-06-09 18:05:00,0.7799,0.78004,0.77951,0.77996,67600000.0
2008-06-09 18:10:00,0.77994,0.77999,0.77894,0.77896,57000000.0
2008-06-09 18:15:00,0.77897,0.77915,0.77892,0.77909,64000000.0
2008-06-09 18:20:00,0.77902,0.7791,0.77863,0.77873,66200000.0
2008-06-09 18:25:00,0.77877,0.77889,0.77762,0.77881,75200000.0
2008-06-09 18:30:00,0.77854,0.77872,0.77841,0.77872,70400000.0
2008-06-09 18:35:00,0.77872,0.77949,0.77858,0.77921,68800000.0
2008-06-09 18:40:00,0.77905,0.77905,0.77857,0.77899,73600000.0
2008-06-09 18:45:00,0.77883,0.77883,0.7775,0.7775,64000000.0
2008-06-09 18:50:00,0.77735,0.77858,0.77732,0.77838,80000000.0
2008-06-09 18:55:00,0.77862,0.77892,0.7783,0.77843,67200000.0
2008-06-09 19:00:00,0.77843,0.77981,0.77843,0.77946,67200000.0
2008-06-09 19:05:00,0.77955,0.77965,0.77891,0.77907,73000000.0
2008-06-09 19:10:00,0.7787,0.7796,0.77837,0.77952,67200000.0
2008-06-09 19:15:00,0.77969,0.77987,0.77877,0.77955,57000000.0
2008-06-09 19:20:00,0.77954,0.7796,0.7783,0.77855,56400000.0
2008-06-09 19:25:00,0.77858,0.77923,0.77852,0.77921,68800000.0
2008-06-09 19:30:00,0.77919,0.77922,0.77869,0.77914,70600000.0
2008-06-09 19:35:00,0.77911,0.77936,0.77886,0.77898,66000000.0
2008-06-09 19:40:00,0.7788,0.77886,0.77844,0.77855,62400000.0
2008-06-09 19:45:00,0.77846,0.77847,0.77761,0.77809,64000000.0
2008-06-09 19:50:00,0.77805,0.77832,0.77768,0.77818,73600000.0
2008-06-09 19:55:00,0.77832,0.77854,0.77796,0.77839,68800000.0
2008-06-09 20:00:00,0.77812,0.77843,0.77779,0.7783,67600000.0
2008-06-09 20:05:00,0.77831,0.77849,0.77762,0.77764,62400000.0
2008-06-09 20:10:00,0.77752,0.77757,0.77718,0.77755,67600000.0
2008-06-09 20:15:00,0.77766,0.77774,0.77703,0.7777,67200000.0
2008-06-09 20:20:00,0.77757,0.77812,0.7774,0.77767,65000000.0
2008-06-09 20:25:00,0.77766,0.77834,0.77766,0.77791,64400000.0
2008-06-09 20:30:00,0.77784,0.77824,0.77682,0.77782,72400000.0
2008-06-09 20:35:00,0.77762,0.77825,0.77734,0.77807,60800000.0
2008-06-09 20:40:00,0.77836,0.77841,0.77805,0.77807,70400000.0
2008-06-09 20:45:00,0.778,0.77861,0.778,0.77842,70000000.0
2008-06-09 20:50:00,0.77834,0.7785,0.77807,0.77814,60800000.0
2008-06-09 20:55:00,0.77798,0.77841,0.77798,0.7781,59600000.0
2008-06-09 21:00:00,0.77794,0.77836,0.77785,0.77824,75200000.0
2008-06-09 21:05:00,0.77818,0.77844,0.77808,0.77808,68200000.0
2008-06-09 21:10:00,0.77766,0.77837,0.77763,0.77809,60800000.0
2008-06-09 21:15:00,0.77814,0.77833,0.77795,0.77817,75600000.0
2008-06-09 21:20:00,0.77834,0.77881,0.77814,0.77822,70800000.0
2008-06-09 21:25:00,0.77814,0.77869,0.77792,0.77869,70200000.0
2008-06-09 21:30:00,0.77871,0.77934,0.77837,0.7793,62800000.0
2008-06-09 21:35:00,0.77935,0.77939,0.77859,0.77899,70800000.0
2008-06-09 21:40:00,0.77857,0.77925,0.77841,0.77923,61200000.0
2008-06-09 21:45:00,0.77937,0.7797,0.77928,0.77948,65600000.0
2008-06-09 21:50:00,0.77949,0.77955,0.77918,0.77945,75600000.0
2008-06-09 21:55:00,0.77966,0.77971,0.77897,0.77928,67600000.0
2008-06-09 22:00:00,0.77935,0.77949,0.77928,0.77937,80000000.0
2008-06-09 22:05:00,0.77915,0.77928,0.77893,0.77914,66000000.0
2008-06-09 22:10:00,0.77922,0.77931,0.7783,0.77909,65600000.0
2008-06-09 22:15:00,0.77866,0.77919,0.77844,0.77883,64000000.0
2008-06-09 22:20:00,0.77867,0.77904,0.77867,0.77895,67200000.0
2008-06-09 22:25:00,0.77894,0.779,0.77871,0.77895,69600000.0
2008-06-09 22:30:00,0.77901,0.77907,0.77833,0.77901,68000000.0
2008-06-09 22:35:00,0.77905,0.77905,0.7785,0.77855,64400000.0
2008-06-09 22:40:00,0.77911,0.77918,0.77893,0.77914,62400000.0
2008-06-09 22:45:00,0.77918,0.77944,0.77894,0.77943,77800000.0
2008-06-09 22:50:00,0.77938,0.77942,0.77924,0.77934,68200000.0
2008-06-09 22:55:00,0.77938,0.77962,0.77894,0.77962,60800000.0
2008-06-09 23:00:00,0.77953,0.77967,0.77862,0.77889,69800000.0
2008-06-09 23:05:00,0.77937,0.77945,0.77804,0.7783,57600000.0
2008-06-09 23:10:00,0.77882,0.77916,0.77842,0.77916,77000000.0
2008-06-09 23:15:00,0.77915,0.77927,0.77897,0.77899,51600000.0
2008-06-09 23:20:00,0.77903,0.77918,0.77849,0.77851,76200000.0
2008-06-09 23:25:00,0.77866,0.7787,0.77792,0.778,61800000.0
2008-06-09 23:30:00,0.77807,0.77877,0.77804,0.77871,67200000.0
2008-06-09 23:35:00,0.77862,0.77869,0.77796,0.77862,66000000.0
2008-06-09 23:40:00,0.77839,0.77886,0.77816,0.77868,68800000.0
2008-06-09 23:45:00,0.77902,0.77915,0.77793,0.77871,48000000.0
2008-06-09 23:50:00,0.77895,0.77895,0.77742,0.7775,57000000.0
2008-06-09 23:55:00,0.77802,0.77821,0.778,0.77814,65800000.0
2008-06-10 00:00:00,0.7782,0.77848,0.77767,0.77848,65600000.0
2008-06-10 00:05:00,0.77856,0.77862,0.77778,0.77831,66400000.0
2008-06-10 00:10:00,0.77821,0.77866,0.7778,0.77866,64000000.0
2008-06-10 00:15:00,0.77883,0.77883,0.77787,0.77831,73600000.0
2008-06-10 00:20:00,0.77841,0.77873,0.77785,0.77811,67600000.0
2008-06-10 00:25:00,0.77862,0.77874,0.77765,0.77844,69800000.0
2008-06-10 00:30:00,0.7776,0.77844,0.77752,0.77773,57600000.0
2008-06-10 00:35:00,0.77847,0.7787,0.77828,0.77858,57600000.0
2008-06-10 00:40:00,0.77861,0.7787,0.77797,0.77845,65400000.0
2008-06-10 00:45:00,0.7785,0.77857,0.77795,0.77851,64000000.0
2008-06-10 00:50:00,0.77855,0.77867,0.77802,0.77817,50000000.0
2008-06-10 00:55:00,0.77867,0.77893,0.77835,0.77878,78400000.0
2008-06-10 01:00:00,0.77877,0.77883,0.77804,0.77848,64800000.0
2008-06-10 01:05:00,0.77858,0.77858,0.7779,0.77835,60800000.0
2008-06-10 01:10:00,0.77854,0.77936,0.77829,0.77878,73600000.0
2008-06-10 01:15:00,0.77858,0.77931,0.77858,0.77886,67600000.0
2008-06-10 01:20:00,0.77942,0.78015,0.77939,0.77991,64000000.0
2008-06-10 01:25:00,0.77998,0.78024,0.77985,0.78024,56000000.0
2008-06-10 01:30:00,0.78023,0.78051,0.7795,0.78045,62400000.0
2008-06-10 01:35:00,0.78044,0.78046,0.77965,0.77965,65000000.0
2008-06-10 01:40:00,0.77973,0.77987,0.77906,0.77972,52000000.0
2008-06-10 01:45:00,0.77971,0.77976,0.77865,0.77926,67200000.0
2008-06-10 01:50:00,0.77904,0.77947,0.77868,0.77942,60000000.0
2008-06-10 01:55:00,0.77913,0.77956,0.779,0.77948,59200000.0
2008-06-10 02:00:00,0.77943,0.7796,0.77907,0.77928,100800000.0
2008-06-10 02:05:00,0.77948,0.77997,0.77865,0.77944,78400000.0
2008-06-10 02:10:00,0.77932,0.7797,0.77914,0.7794,73600000.0
2008-06-10 02:15:00,0.77912,0.77934,0.77867,0.77883,70400000.0
2008-06-10 02:20:00,0.77909,0.78021,0.77909,0.78014,73600000.0
2008-06-10 02:25:00,0.78009,0.78049,0.77981,0.78046,101200000.0
2008-06-10 02:30:00,0.78081,0.7816,0.7808,0.78123,79200000.0
2008-06-10 02:35:00,0.78102,0.78167,0.78097,0.78127,62400000.0
2008-06-10 02:40:00,0.78126,0.78144,0.78085,0.78144,70200000.0
2008-06-10 02:45:00,0.78154,0.78158,0.78086,0.78097,62200000.0
2008-06-10 02:50:00,0.78097,0.78098,0.78011,0.78029,69600000.0
2008-06-10 02:55:00,0.78032,0.78077,0.78028,0.78037,70000000.0
2008-06-10 03:00:00,0.78034,0.78103,0.77957,0.7804,64400000.0
2008-06-10 03:05:00,0.78049,0.78061,0.78026,0.78043,57600000.0
2008-06-10 03:10:00,0.78037,0.78062,0.7798,0.78012,68800000.0
2008-06-10 03:15:00,0.78025,0.78053,0.77971,0.78005,67200000.0
2008-06-10 03:20:00,0.77997,0.78018,0.77986,0.78005,60000000.0
2008-06-10 03:25:00,0.77995,0.78039,0.77942,0.78024,81400000.0
2008-06-10 03:30:00,0.78032,0.78059,0.78021,0.78059,61200000.0
2008-06-10 03:35:00,0.78066,0.78113,0.7801,0.78045,62400000.0
2008-06-10 03:40:00,0.78061,0.78065,0.78022,0.78025,66600000.0
2008-06-10 03:45:00,0.78043,0.78046,0.78016,0.7802,64000000.0
2008-06-10 03:50:00,0.77991,0.78031,0.77984,0.78,62800000.0
2008-06-10 03:55:00,0.77971,0.78024,0.77954,0.77957,70400000.0
2008-06-10 04:00:00,0.78017,0.78049,0.77941,0.7801,84800000.0
2008-06-10 04:05:00,0.78017,0.78063,0.78006,0.78027,68600000.0
2008-06-10 04:10:00,0.7803,0.78079,0.78026,0.78044,59600000.0
2008-06-10 04:15:00,0.7806,0.78081,0.77974,0.78018,86400000.0
2008-06-10 04:20:00,0.78012,0.78047,0.77952,0.78047,69600000.0
2008-06-10 04:25:00,0.78054,0.78081,0.77969,0.78022,85200000.0
2008-06-10 04:30:00,0.78032,0.78066,0.78018,0.78061,54400000.0
2008-06-10 04:35:00,0.78061,0.78071,0.77962,0.78043,61200000.0
2008-06-10 04:40:00,0.77992,0.78046,0.77971,0.78046,67600000.0
2008-06-10 04:45:00,0.78045,0.78058,0.77998,0.78035,68200000.0
2008-06-10 04:50:00,0.78041,0.78075,0.78013,0.78074,69600000.0
2008-06-10 04:55:00,0.78035,0.7808,0.78033,0.78048,86800000.0
2008-06-10 05:00:00,0.78057,0.78089,0.77988,0.78002,72400000.0
2008-06-10 05:05:00,0.78044,0.78083,0.78034,0.78083,73600000.0
2008-06-10 05:10:00,0.78083,0.7809,0.77962,0.77968,71400000.0
2008-06-10 05:15:00,0.7797,0.77981,0.77913,0.77974,66400000.0
2008-06-10 05:20:00,0.77963,0.7797,0.77921,0.77956,83600000.0
2008-06-10 05:25:00,0.77972,0.77985,0.77905,0.77943,89600000.0
2008-06-10 05:30:00,0.77951,0.7797,0.77929,0.77957,84800000.0
2008-06-10 05:35:00,0.77958,0.77988,0.77947,0.77979,64000000.0
2008-06-10 05:40:00,0.77975,0.77979,0.77879,0.77952,65600000.0
2008-06-10 05:45:00,0.77898,0.77974,0.77898,0.77953,86800000.0
2008-06-10 05:50:00,0.77936,0.77949,0.77914,0.77943,104000000.0
2008-06-10 05:55:00,0.7794,0.77944,0.77908,0.77917,170600000.0
2008-06-10 06:00:00,0.7791,0.77944,0.77909,0.77944,120000000.0
2008-06-10 06:05:00,0.77935,0.77954,0.77924,0.77933,62200000.0
2008-06-10 06:10:00,0.77936,0.77973,0.77904,0.77954,73600000.0
2008-06-10 06:15:00,0.77942,0.77946,0.77897,0.77912,57600000.0
2008-06-10 06:20:00,0.77913,0.77971,0.77903,0.77944,68800000.0
2008-06-10 06:25:00,0.7795,0.78005,0.77915,0.77945,70800000.0
2008-06-10 06:30:00,0.77946,0.77946,0.77915,0.77935,62400000.0
2008-06-10 06:35:00,0.77937,0.77958,0.77918,0.77931,64000000.0
2008-06-10 06:40:00,0.77934,0.77956,0.77895,0.77952,57600000.0
2008-06-10 06:45:00,0.77951,0.77978,0.77942,0.77968,62400000.0
2008-06-10 06:50:00,0.77971,0.78,0.77884,0.7798,72400000.0
2008-06-10 06:55:00,0.77974,0.77993,0.77935,0.77938,62400000.0
2008-06-10 07:00:00,0.77932,0.77976,0.77899,0.77964,78200000.0
2008-06-10 07:05:00,0.77954,0.77954,0.77848,0.77865,64000000.0
2008-06-10 07:10:00,0.77881,0.77898,0.77843,0.77884,78400000.0
2008-06-10 07:15:00,0.77914,0.77919,0.77873,0.77883,67600000.0
2008-06-10 07:20:00,0.77877,0.77916,0.77873,0.77907,61200000.0
2008-06-10 07:25:00,0.77894,0.77945,0.77871,0.77945,65600000.0
2008-06-10 07:30:00,0.7794,0.77956,0.77929,0.77932,72400000.0
2008-06-10 07:35:00,0.77932,0.77932,0.77867,0.77901,78400000.0
2008-06-10 07:40:00,0.77898,0.77937,0.77898,0.77931,73600000.0
2008-06-10 07:45:00,0.7794,0.77968,0.7788,0.7788,86800000.0
2008-06-10 07:50:00,0.77896,0.7795,0.7789,0.77928,78800000.0
2008-06-10 07:55:00,0.77912,0.77978,0.77825,0.7796,73000000.0
2008-06-10 08:00:00,0.77946,0.78016,0.77938,0.78012,60800000.0
2008-06-10 08:05:00,0.7802,0.7802,0.77926,0.77975,75200000.0
2008-06-10 08:10:00,0.77964,0.77964,0.7791,0.77926,93200000.0
2008-06-10 08:15:00,0.77921,0.77926,0.77881,0.77885,92800000.0
2008-06-10 08:20:00,0.77904,0.77958,0.77895,0.77958,109200000.0
2008-06-10 08:25:00,0.77926,0.77947,0.77854,0.77935,86400000.0
2008-06-10 08:30:00,0.77932,0.78038,0.77927,0.78029,182800000.0
2008-06-10 08:35:00,0.78017,0.78026,0.77949,0.77949,116600000.0
2008-06-10 08:40:00,0.77951,0.7796,0.77888,0.7794,83600000.0
2008-06-10 08:45:00,0.77947,0.77965,0.77903,0.77907,119800000.0
2008-06-10 08:50:00,0.7788,0.77929,0.7787,0.77885,252000000.0
2008-06-10 08:55:00,0.77882,0.77936,0.77873,0.77917,134200000.0
2008-06-10 09:00:00,0.77911,0.77943,0.77825,0.77863,146000000.0
2008-06-10 09:05:00,0.77896,0.77945,0.77824,0.77833,144800000.0
2008-06-10 09:10:00,0.77836,0.77848,0.77672,0.77768,136000000.0
2008-06-10 09:15:00,0.77774,0.77843,0.77774,0.778,176400000.0
2008-06-10 09:20:00,0.77795,0.77812,0.77772,0.77785,176000000.0
2008-06-10 09:25:00,0.77784,0.77942,0.7777,0.77942,207200000.0
2008-06-10 09:30:00,0.77974,0.78023,0.77911,0.77921,145000000.0
2008-06-10 09:35:00,0.77913,0.77945,0.77902,0.77913,232400000.0
2008-06-10 09:40:00,0.77904,0.77927,0.77869,0.77927,227000000.0
2008-06-10 09:45:00,0.77939,0.78011,0.77939,0.7801,131600000.0
2008-06-10 09:50:00,0.7802,0.78068,0.77998,0.78068,320200000.0
2008-06-10 09:55:00,0.78055,0.78056,0.77981,0.77981,234400000.0
2008-06-10 10:00:00,0.77962,0.78037,0.77949,0.7802,268000000.0
2008-06-10 10:05:00,0.78013,0.78013,0.77907,0.77937,263600000.0
2008-06-10 10:10:00,0.77934,0.77951,0.77806,0.77921,305800000.0
2008-06-10 10:15:00,0.77915,0.77923,0.7788,0.77918,227600000.0
2008-06-10 10:20:00,0.77927,0.77946,0.77846,0.77897,204800000.0
2008-06-10 10:25:00,0.77862,0.77942,0.77826,0.77942,370400000.0
2008-06-10 10:30:00,0.77954,0.7798,0.77905,0.7794,200400000.0
2008-06-10 10:35:00,0.77926,0.77972,0.77885,0.77972,123600000.0
2008-06-10 10:40:00,0.77968,0.78015,0.77958,0.77958,103800000.0
2008-06-10 10:45:00,0.77956,0.78015,0.77956,0.77999,146000000.0
2008-06-10 10:50:00,0.78001,0.78121,0.78001,0.78105,183200000.0
2008-06-10 10:55:00,0.78125,0.78156,0.7808,0.78086,232800000.0
2008-06-10 11:00:00,0.78089,0.78164,0.78089,0.78161,198400000.0
2008-06-10 11:05:00,0.78154,0.78206,0.78154,0.78171,192800000.0
2008-06-10 11:10:00,0.78171,0.78201,0.7816,0.78177,316600000.0
2008-06-10 11:15:00,0.78171,0.78179,0.78108,0.78124,193200000.0
2008-06-10 11:20:00,0.78131,0.78144,0.78111,0.78143,281000000.0
2008-06-10 11:25:00,0.78155,0.78185,0.78145,0.78183,236800000.0
2008-06-10 11:30:00,0.78186,0.78294,0.7818,0.78294,172000000.0
2008-06-10 11:35:00,0.7829,0.78339,0.7829,0.783,200800000.0
2008-06-10 11:40:00,0.78309,0.78355,0.78309,0.78347,172800000.0
2008-06-10 11:45:00,0.78361,0.78442,0.78361,0.7841,208800000.0
2008-06-10 11:50:00,0.78397,0.78397,0.78347,0.78356,199400000.0
2008-06-10 11:55:00,0.78361,0.78363,0.78273,0.78286,237800000.0
2008-06-10 12:00:00,0.78288,0.78336,0.78283,0.78336,144000000.0
2008-06-10 12:05:00,0.78338,0.78387,0.78326,0.78335,89600000.0
2008-06-10 12:10:00,0.78332,0.78381,0.78332,0.78367,125000000.0
2008-06-10 12:15:00,0.78368,0.78403,0.78368,0.78381,206800000.0
2008-06-10 12:20:00,0.78387,0.78399,0.78363,0.78387,198000000.0
2008-06-10 12:25:00,0.78387,0.7842,0.78292,0.78294,252000000.0
2008-06-10 12:30:00,0.78381,0.78387,0.7829,0.7837,193800000.0
2008-06-10 12:35:00,0.78375,0.78384,0.78354,0.7836,165600000.0
2008-06-10 12:40:00,0.78361,0.78396,0.78298,0.78311,92200000.0
2008-06-10 12:45:00,0.78343,0.78368,0.78338,0.7835,228000000.0
2008-06-10 12:50:00,0.78366,0.78375,0.78276,0.78276,154600000.0
2008-06-10 12:55:00,0.7827,0.78386,0.7827,0.78378,154000000.0
2008-06-10 13:00:00,0.78387,0.78402,0.78376,0.78402,102800000.0
2008-06-10 13:05:00,0.78421,0.78455,0.7835,0.78381,133400000.0
2008-06-10 13:10:00,0.78372,0.78388,0.78334,0.78363,152400000.0
2008-06-10 13:15:00,0.7837,0.78412,0.78307,0.7839,246200000.0
2008-06-10 13:20:00,0.78413,0.78425,0.78357,0.78357,182000000.0
2008-06-10 13:25:00,0.78342,0.78342,0.78275,0.78275,208400000.0
2008-06-10 13:30:00,0.78255,0.78268,0.78199,0.78223,107000000.0
2008-06-10 13:35:00,0.78217,0.7822,0.78101,0.78121,137600000.0
2008-06-10 13:40:00,0.7812,0.78193,0.78117,0.7818,186000000.0
2008-06-10 13:45:00,0.78195,0.78218,0.78153,0.78218,115400000.0
2008-06-10 13:50:00,0.7821,0.78259,0.78134,0.78134,151200000.0
2008-06-10 13:55:00,0.7816,0.78222,0.78125,0.78149,171600000.0
2008-06-10 14:00:00,0.78147,0.78155,0.78068,0.78093,129000000.0
2008-06-10 14:05:00,0.7808,0.7808,0.78,0.7802,156200000.0
2008-06-10 14:10:00,0.78011,0.78018,0.78,0.78017,121800000.0
2008-06-10 14:15:00,0.78026,0.78038,0.78008,0.78034,140400000.0
2008-06-10 14:20:00,0.78053,0.78066,0.78009,0.78024,125000000.0
2008-06-10 14:25:00,0.78031,0.78098,0.78031,0.78073,103800000.0
2008-06-10 14:30:00,0.78073,0.78165,0.78073,0.78135,66400000.0
2008-06-10 14:35:00,0.78118,0.78132,0.78057,0.78089,75000000.0
2008-06-10 14:40:00,0.78095,0.78095,0.77983,0.78027,60800000.0
2008-06-10 14:45:00,0.78028,0.78069,0.7801,0.78035,57600000.0
2008-06-10 14:50:00,0.78037,0.78074,0.78016,0.78071,67200000.0
2008-06-10 14:55:00,0.78058,0.78065,0.7802,0.78053,67600000.0
2008-06-10 15:00:00,0.78077,0.78123,0.7793,0.78046,62400000.0
2008-06-10 15:05:00,0.78042,0.78063,0.77989,0.78039,73200000.0
2008-06-10 15:10:00,0.78023,0.78057,0.77993,0.78057,62400000.0
2008-06-10 15:15:00,0.78044,0.78183,0.78033,0.78175,64000000.0
2008-06-10 15:20:00,0.78173,0.78228,0.78159,0.78189,74400000.0
2008-06-10 15:25:00,0.7819,0.78216,0.78142,0.78152,67200000.0
2008-06-10 15:30:00,0.78176,0.78176,0.78151,0.78156,60800000.0
2008-06-10 15:35:00,0.78161,0.7821,0.78161,0.78196,67200000.0
2008-06-10 15:40:00,0.78203,0.78203,0.78127,0.78187,66600000.0
2008-06-10 15:45:00,0.782,0.78215,0.78016,0.78016,78400000.0
2008-06-10 15:50:00,0.77959,0.78055,0.77957,0.78001,70800000.0
2008-06-10 15:55:00,0.78009,0.78068,0.77825,0.77825,70400000.0
2008-06-10 16:00:00,0.77857,0.78031,0.77857,0.78008,67200000.0
2008-06-10 16:05:00,0.78043,0.78093,0.77963,0.78005,72000000.0
2008-06-10 16:10:00,0.78007,0.78127,0.78004,0.78127,68800000.0
2008-06-10 16:15:00,0.78125,0.78189,0.78022,0.78156,62400000.0
2008-06-10 16:20:00,0.78135,0.78155,0.78103,0.78133,69200000.0
2008-06-10 16:25:00,0.78138,0.78185,0.78123,0.78185,70400000.0
2008-06-10 16:30:00,0.78187,0.78266,0.78159,0.78198,60600000.0
2008-06-10 16:35:00,0.78196,0.78202,0.7813,0.78194,72400000.0
2008-06-10 16:40:00,0.78198,0.78198,0.78106,0.78142,70800000.0
2008-06-10 16:45:00,0.78141,0.78147,0.7805,0.78064,77200000.0
2008-06-10 16:50:00,0.78051,0.78072,0.78027,0.78067,57400000.0
2008-06-10 16:55:00,0.78055,0.78055,0.77996,0.78002,66000000.0
2008-06-10 17:00:00,0.78002,0.7805,0.77932,0.77956,67600000.0
2008-06-10 17:05:00,0.77939,0.78054,0.77931,0.78016,62600000.0
2008-06-10 17:10:00,0.78037,0.78099,0.78036,0.78099,65600000.0
2008-06-10 17:15:00,0.78104,0.78111,0.78046,0.78076,67200000.0
2008-06-10 17:20:00,0.78086,0.78088,0.78043,0.78088,67200000.0
2008-06-10 17:25:00,0.78126,0.78228,0.78105,0.78228,59200000.0
2008-06-10 17:30:00,0.78229,0.78238,0.78183,0.78213,65600000.0
2008-06-10 17:35:00,0.78224,0.78252,0.78202,0.78204,69200000.0
2008-06-10 17:40:00,0.78201,0.78228,0.78162,0.78176,71800000.0
2008-06-10 17:45:00,0.78173,0.78185,0.78121,0.78135,68200000.0
2008-06-10 17:50:00,0.78125,0.78125,0.78069,0.7809,64400000.0
2008-06-10 17:55:00,0.78091,0.78104,0.78015,0.78056,62800000.0
2008-06-10 18:00:00,0.78079,0.78087,0.77991,0.78048,69200000.0
2008-06-10 18:05:00,0.78052,0.78133,0.78027,0.78123,67600000.0
2008-06-10 18:10:00,0.78113,0.78202,0.78113,0.78149,57600000.0
2008-06-10 18:15:00,0.78151,0.78177,0.78088,0.78091,64000000.0
2008-06-10 18:20:00,0.78107,0.78221,0.78088,0.78221,65600000.0
2008-06-10 18:25:00,0.78225,0.78225,0.78009,0.78147,75600000.0
2008-06-10 18:30:00,0.78158,0.78193,0.78111,0.78192,70400000.0
2008-06-10 18:35:00,0.78212,0.78229,0.782,0.78217,68800000.0
2008-06-10 18:40:00,0.78226,0.78248,0.78161,0.78161,74000000.0
2008-06-10 18:45:00,0.78156,0.78231,0.78156,0.78218,64000000.0
2008-06-10 18:50:00,0.78224,0.78302,0.78217,0.78288,79800000.0
2008-06-10 18:55:00,0.78305,0.78316,0.78244,0.78249,66600000.0
2008-06-10 19:00:00,0.78243,0.78308,0.78226,0.78308,67600000.0
2008-06-10 19:05:00,0.78319,0.78367,0.78309,0.7836,74400000.0
2008-06-10 19:10:00,0.7836,0.78436,0.7836,0.78413,67200000.0
2008-06-10 19:15:00,0.78406,0.78444,0.78314,0.78437,57600000.0
2008-06-10 19:20:00,0.78436,0.78449,0.78402,0.7842,56000000.0
2008-06-10 19:25:00,0.78416,0.78493,0.78406,0.78493,69200000.0
2008-06-10 19:30:00,0.78491,0.78512,0.78451,0.78488,70400000.0
2008-06-10 19:35:00,0.78479,0.78513,0.7846,0.78465,65600000.0
2008-06-10 19:40:00,0.78464,0.78491,0.78432,0.78468,62400000.0
2008-06-10 19:45:00,0.78469,0.78469,0.78427,0.78462,64000000.0
2008-06-10 19:50:00,0.78465,0.78518,0.78439,0.78452,74000000.0
2008-06-10 19:55:00,0.78454,0.78483,0.78425,0.7845,68800000.0
2008-06-10 20:00:00,0.78452,0.78452,0.78369,0.78381,67600000.0
2008-06-10 20:05:00,0.78367,0.78387,0.78333,0.7835,62400000.0
2008-06-10 20:10:00,0.78353,0.7839,0.78339,0.7839,66600000.0
2008-06-10 20:15:00,0.78387,0.78411,0.78321,0.78341,67200000.0
2008-06-10 20:20:00,0.78349,0.78393,0.78345,0.78374,66000000.0
2008-06-10 20:25:00,0.78382,0.78389,0.78328,0.78367,63400000.0
2008-06-10 20:30:00,0.78366,0.78366,0.78251,0.78329,72000000.0
2008-06-10 20:35:00,0.78314,0.78354,0.78299,0.78339,60800000.0
2008-06-10 20:40:00,0.78341,0.7836,0.78323,0.78343,70400000.0
2008-06-10 20:45:00,0.78332,0.78362,0.7832,0.78324,68800000.0
2008-06-10 20:50:00,0.78341,0.78352,0.78291,0.78337,60200000.0
2008-06-10 20:55:00,0.78332,0.78352,0.78315,0.78349,59200000.0
2008-06-10 21:00:00,0.78343,0.78368,0.78327,0.7836,75600000.0
2008-06-10 21:05:00,0.7835,0.78447,0.7835,0.78435,68800000.0
2008-06-10 21:10:00,0.78444,0.78444,0.78356,0.78401,60200000.0
2008-06-10 21:15:00,0.78403,0.7841,0.78342,0.78386,75600000.0
2008-06-10 21:20:00,0.78353,0.78372,0.78287,0.7834,57600000.0
2008-06-10 21:25:00,0.78366,0.78389,0.78333,0.78358,70200000.0
2008-06-10 21:30:00,0.78388,0.78405,0.78301,0.78392,62400000.0
2008-06-10 21:35:00,0.78391,0.78391,0.78324,0.78384,70800000.0
2008-06-10 21:40:00,0.78352,0.78384,0.78322,0.7837,61200000.0
2008-06-10 21:45:00,0.78368,0.78403,0.78347,0.78387,65600000.0
2008-06-10 21:50:00,0.78392,0.78418,0.7834,0.78413,75600000.0
2008-06-10 21:55:00,0.78424,0.78429,0.78407,0.78415,67600000.0
2008-06-10 22:00:00,0.78419,0.78438,0.78378,0.78395,74000000.0
2008-06-10 22:05:00,0.78398,0.78445,0.78398,0.78436,65400000.0
2008-06-10 22:10:00,0.78439,0.78471,0.78347,0.78471,65600000.0
2008-06-10 22:15:00,0.78473,0.78473,0.78406,0.78428,64000000.0
2008-06-10 22:20:00,0.78445,0.78457,0.78369,0.78422,67200000.0
2008-06-10 22:25:00,0.78419,0.78422,0.78342,0.78389,69600000.0
2008-06-10 22:30:00,0.78411,0.78411,0.78333,0.78366,67200000.0
2008-06-10 22:35:00,0.78394,0.78403,0.7834,0.78394,53200000.0
2008-06-10 22:40:00,0.78401,0.78412,0.78365,0.78394,62800000.0
2008-06-10 22:45:00,0.78345,0.78438,0.78345,0.78438,78800000.0
2008-06-10 22:50:00,0.78434,0.78449,0.78378,0.78424,52600000.0
2008-06-10 22:55:00,0.78427,0.78427,0.7839,0.78416,61200000.0
2008-06-10 23:00:00,0.78407,0.78419,0.7834,0.7838,70400000.0
2008-06-10 23:05:00,0.78342,0.78377,0.78209,0.78372,58000000.0
2008-06-10 23:10:00,0.78369,0.78376,0.78344,0.78371,77200000.0
2008-06-10 23:15:00,0.78373,0.7839,0.78334,0.78334,64400000.0
2008-06-10 23:20:00,0.78324,0.78394,0.78312,0.7837,77600000.0
2008-06-10 23:25:00,0.78343,0.7837,0.78328,0.78361,62400000.0
2008-06-10 23:30:00,0.78281,0.78356,0.78281,0.78342,68000000.0
2008-06-10 23:35:00,0.78332,0.78365,0.78332,0.78365,65600000.0
2008-06-10 23:40:00,0.78366,0.78374,0.78309,0.78374,68200000.0
2008-06-10 23:45:00,0.7837,0.78383,0.78221,0.78355,60800000.0
2008-06-10 23:50:00,0.78372,0.78407,0.78307,0.78375,58000000.0
2008-06-10 23:55:00,0.78412,0.78424,0.78347,0.78398,65600000.0
2008-06-11 00:00:00,0.78399,0.78399,0.78337,0.78382,65600000.0
2008-06-11 00:05:00,0.78387,0.78408,0.78369,0.78398,66400000.0
2008-06-11 00:10:00,0.78389,0.78405,0.78379,0.78401,52200000.0
2008-06-11 00:15:00,0.784,0.78401,0.78368,0.78382,64000000.0
2008-06-11 00:20:00,0.78383,0.78405,0.78368,0.78368,67600000.0
2008-06-11 00:25:00,0.78388,0.78418,0.78346,0.78409,70400000.0
2008-06-11 00:30:00,0.78419,0.78424,0.78331,0.78395,57600000.0
2008-06-11 00:35:00,0.78432,0.78435,0.78407,0.78423,44800000.0
2008-06-11 00:40:00,0.78427,0.78438,0.78356,0.78421,65600000.0
2008-06-11 00:45:00,0.78429,0.78491,0.78424,0.78478,64400000.0
2008-06-11 00:50:00,0.78483,0.78491,0.78433,0.78467,64400000.0
2008-06-11 00:55:00,0.78473,0.78493,0.78425,0.78488,70800000.0
2008-06-11 01:00:00,0.78485,0.78532,0.78485,0.7851,64000000.0
2008-06-11 01:05:00,0.78519,0.78522,0.7848,0.78486,60800000.0
2008-06-11 01:10:00,0.78495,0.78515,0.78424,0.78515,56000000.0
2008-06-11 01:15:00,0.78505,0.78527,0.78491,0.78527,66600000.0
2008-06-11 01:20:00,0.78535,0.78571,0.78489,0.78518,64000000.0
2008-06-11 01:25:00,0.78511,0.78552,0.78493,0.78512,56000000.0
2008-06-11 01:30:00,0.7849,0.7856,0.78448,0.78558,62400000.0
2008-06-11 01:35:00,0.78545,0.78545,0.78469,0.78525,65600000.0
2008-06-11 01:40:00,0.78523,0.78523,0.78465,0.78523,62800000.0
2008-06-11 01:45:00,0.78465,0.78527,0.78458,0.78527,67200000.0
2008-06-11 01:50:00,0.78527,0.78537,0.78495,0.78531,59200000.0
2008-06-11 01:55:00,0.78511,0.78543,0.78511,0.78537,70400000.0
2008-06-11 02:00:00,0.78537,0.78537,0.78499,0.78506,101200000.0
2008-06-11 02:05:00,0.78509,0.78553,0.78443,0.78544,78400000.0
2008-06-11 02:10:00,0.78543,0.78558,0.78524,0.78558,65600000.0
2008-06-11 02:15:00,0.78556,0.78564,0.78518,0.78534,67600000.0
2008-06-11 02:20:00,0.78533,0.78545,0.78438,0.78501,74400000.0
2008-06-11 02:25:00,0.78513,0.78535,0.78461,0.78524,91600000.0
2008-06-11 02:30:00,0.78522,0.78527,0.78447,0.78494,78200000.0
2008-06-11 02:35:00,0.78496,0.7851,0.78467,0.78507,62400000.0
2008-06-11 02:40:00,0.78509,0.78562,0.78507,0.78548,70400000.0
2008-06-11 02:45:00,0.78554,0.78575,0.78549,0.78575,62400000.0
2008-06-11 02:50:00,0.78587,0.78591,0.78513,0.7855,68600000.0
2008-06-11 02:55:00,0.78558,0.78566,0.78477,0.78552,68800000.0
2008-06-11 03:00:00,0.78549,0.78555,0.78449,0.78524,64400000.0
2008-06-11 03:05:00,0.78531,0.78531,0.78502,0.7852,57400000.0
2008-06-11 03:10:00,0.78513,0.78515,0.78473,0.7848,69600000.0
2008-06-11 03:15:00,0.78474,0.78474,0.78432,0.78435,66000000.0
2008-06-11 03:20:00,0.78465,0.78491,0.78461,0.78489,54400000.0
2008-06-11 03:25:00,0.7845,0.78488,0.78417,0.78446,81600000.0
2008-06-11 03:30:00,0.78482,0.78487,0.7839,0.7841,60800000.0
2008-06-11 03:35:00,0.78426,0.78492,0.784,0.78476,62400000.0
2008-06-11 03:40:00,0.78488,0.78488,0.78406,0.78437,68400000.0
2008-06-11 03:45:00,0.78454,0.78463,0.78407,0.78444,64000000.0
2008-06-11 03:50:00,0.78423,0.78465,0.784,0.78465,64400000.0
2008-06-11 03:55:00,0.78418,0.78463,0.78378,0.78416,70400000.0
2008-06-11 04:00:00,0.7839,0.78421,0.78304,0.78398,80400000.0
2008-06-11 04:05:00,0.78448,0.78473,0.78436,0.78436,69200000.0
2008-06-11 04:10:00,0.78418,0.78474,0.78406,0.78459,53800000.0
2008-06-11 04:15:00,0.78396,0.78474,0.78396,0.78474,85800000.0
2008-06-11 04:20:00,0.78431,0.78476,0.78413,0.78426,69200000.0
2008-06-11 04:25:00,0.78426,0.78455,0.78334,0.7841,84800000.0
2008-06-11 04:30:00,0.7846,0.78473,0.78393,0.78431,54400000.0
2008-06-11 04:35:00,0.78463,0.78477,0.78365,0.78406,60800000.0
2008-06-11 04:40:00,0.78418,0.7847,0.78397,0.78432,67200000.0
2008-06-11 04:45:00,0.78387,0.78462,0.78387,0.78435,68800000.0
2008-06-11 04:50:00,0.78439,0.78452,0.78416,0.78431,69600000.0
2008-06-11 04:55:00,0.78439,0.78444,0.78375,0.78386,86400000.0
2008-06-11 05:00:00,0.78376,0.78436,0.7835,0.78376,72000000.0
2008-06-11 05:05:00,0.78392,0.7846,0.78388,0.78424,73000000.0
2008-06-11 05:10:00,0.78397,0.78457,0.78383,0.78457,82000000.0
2008-06-11 05:15:00,0.7845,0.78461,0.78418,0.78423,65600000.0
2008-06-11 05:20:00,0.78422,0.78428,0.78361,0.78416,83600000.0
2008-06-11 05:25:00,0.78423,0.78444,0.78357,0.78441,83200000.0
2008-06-11 05:30:00,0.78429,0.78443,0.78377,0.78443,84200000.0
2008-06-11 05:35:00,0.78447,0.78458,0.78429,0.78458,49600000.0
2008-06-11 05:40:00,0.78413,0.7847,0.78303,0.78438,66000000.0
2008-06-11 05:45:00,0.78365,0.78467,0.78362,0.78432,85800000.0
2008-06-11 05:50:00,0.78435,0.78458,0.78385,0.7839,104000000.0
2008-06-11 05:55:00,0.78457,0.78466,0.78447,0.78456,172400000.0
2008-06-11 06:00:00,0.78462,0.78484,0.78449,0.7848,120000000.0
2008-06-11 06:05:00,0.78444,0.78479,0.78438,0.78462,61800000.0
2008-06-11 06:10:00,0.78459,0.78476,0.7842,0.78463,73600000.0
2008-06-11 06:15:00,0.78461,0.78462,0.78433,0.78433,59200000.0
2008-06-11 06:20:00,0.78458,0.78471,0.78399,0.78459,68800000.0
2008-06-11 06:25:00,0.78468,0.78478,0.7838,0.78459,72000000.0
2008-06-11 06:30:00,0.78457,0.78503,0.78433,0.78499,54600000.0
2008-06-11 06:35:00,0.78505,0.78518,0.78486,0.78515,61800000.0
2008-06-11 06:40:00,0.78496,0.78517,0.78438,0.78501,57600000.0
2008-06-11 06:45:00,0.78495,0.78563,0.78488,0.78563,65600000.0
2008-06-11 06:50:00,0.78595,0.78618,0.78507,0.78592,67200000.0
2008-06-11 06:55:00,0.78523,0.78661,0.78522,0.7866,62400000.0
2008-06-11 07:00:00,0.78651,0.78662,0.78581,0.7864,78800000.0
2008-06-11 07:05:00,0.78647,0.78689,0.78628,0.78646,64800000.0
2008-06-11 07:10:00,0.78662,0.78674,0.78648,0.78651,72400000.0
2008-06-11 07:15:00,0.78662,0.78691,0.78603,0.78665,67200000.0
2008-06-11 07:20:00,0.78621,0.78656,0.7857,0.7857,60600000.0
2008-06-11 07:25:00,0.78573,0.78601,0.78546,0.78575,66000000.0
2008-06-11 07:30:00,0.78585,0.78596,0.78528,0.78594,72000000.0
2008-06-11 07:35:00,0.78595,0.78608,0.78553,0.78571,79200000.0
2008-06-11 07:40:00,0.78565,0.78565,0.78511,0.78514,73600000.0
2008-06-11 07:45:00,0.78523,0.78539,0.78494,0.78514,86800000.0
2008-06-11 07:50:00,0.78526,0.78528,0.78482,0.78497,79000000.0
2008-06-11 07:55:00,0.785,0.78547,0.78424,0.78542,73600000.0
2008-06-11 08:00:00,0.78535,0.78536,0.78433,0.78462,61600000.0
2008-06-11 08:05:00,0.7851,0.7851,0.78432,0.7849,74600000.0
2008-06-11 08:10:00,0.78493,0.78565,0.78493,0.78524,92800000.0
2008-06-11 08:15:00,0.78533,0.78564,0.78483,0.78516,92800000.0
2008-06-11 08:20:00,0.78565,0.78589,0.78559,0.78577,109200000.0
2008-06-11 08:25:00,0.78586,0.78593,0.7852,0.78562,86800000.0
2008-06-11 08:30:00,0.78552,0.7857,0.7852,0.78523,181200000.0
2008-06-11 08:35:00,0.78514,0.78566,0.78457,0.78526,116000000.0
2008-06-11 08:40:00,0.78577,0.78644,0.78564,0.78644,83600000.0
2008-06-11 08:45:00,0.78648,0.78682,0.78636,0.78676,118400000.0
2008-06-11 08:50:00,0.78654,0.78674,0.78618,0.78624,253000000.0
2008-06-11 08:55:00,0.78623,0.78704,0.78619,0.78698,136000000.0
2008-06-11 09:00:00,0.78697,0.7877,0.78668,0.78765,146000000.0
2008-06-11 09:05:00,0.78781,0.78882,0.78781,0.78862,145600000.0
2008-06-11 09:10:00,0.78852,0.78852,0.78747,0.78838,135400000.0
2008-06-11 09:15:00,0.78826,0.78872,0.78825,0.78867,178800000.0
2008-06-11 09:20:00,0.78869,0.78906,0.78869,0.78876,176400000.0
2008-06-11 09:25:00,0.78861,0.78861,0.78782,0.78802,207400000.0
2008-06-11 09:30:00,0.78799,0.78799,0.78717,0.78751,146800000.0
2008-06-11 09:35:00,0.78761,0.78782,0.78746,0.78782,231400000.0
2008-06-11 09:40:00,0.78775,0.78791,0.78703,0.78703,228400000.0
2008-06-11 09:45:00,0.78707,0.7874,0.78684,0.78731,131600000.0
2008-06-11 09:50:00,0.78734,0.78763,0.78728,0.78731,319400000.0
2008-06-11 09:55:00,0.78741,0.78774,0.7874,0.78757,233400000.0
2008-06-11 10:00:00,0.7876,0.7883,0.78754,0.78789,267000000.0
2008-06-11 10:05:00,0.788,0.788,0.78759,0.78764,260000000.0
2008-06-11 10:10:00,0.78747,0.78764,0.7862,0.78684,308000000.0
2008-06-11 10:15:00,0.78654,0.78736,0.78633,0.78729,228400000.0
2008-06-11 10:20:00,0.78734,0.78797,0.78707,0.78797,205200000.0
2008-06-11 10:25:00,0.78807,0.78821,0.78786,0.78797,371400000.0
2008-06-11 10:30:00,0.78797,0.78801,0.78722,0.7876,199400000.0
2008-06-11 10:35:00,0.78761,0.78776,0.78745,0.78745,123200000.0
2008-06-11 10:40:00,0.7875,0.78783,0.78741,0.78779,104000000.0
2008-06-11 10:45:00,0.78784,0.78795,0.7875,0.7875,146400000.0
2008-06-11 10:50:00,0.78755,0.78823,0.78748,0.78808,183000000.0
2008-06-11 10:55:00,0.78808,0.78827,0.78764,0.78764,232200000.0
2008-06-11 11:00:00,0.78751,0.78801,0.78731,0.78801,197600000.0
2008-06-11 11:05:00,0.78786,0.78794,0.78712,0.78742,192800000.0
2008-06-11 11:10:00,0.78749,0.78768,0.78678,0.78681,316600000.0
2008-06-11 11:15:00,0.78683,0.78768,0.78674,0.7874,193400000.0
2008-06-11 11:20:00,0.78729,0.78729,0.78635,0.78643,282400000.0
2008-06-11 11:25:00,0.78615,0.78681,0.78605,0.78639,235200000.0
2008-06-11 11:30:00,0.7865,0.7869,0.78637,0.78663,171000000.0
2008-06-11 11:35:00,0.78658,0.7867,0.78643,0.78663,200800000.0
2008-06-11 11:40:00,0.7865,0.78661,0.78631,0.78657,172400000.0
2008-06-11 11:45:00,0.78637,0.78654,0.78606,0.78618,207800000.0
2008-06-11 11:50:00,0.78614,0.78652,0.78614,0.7865,200000000.0
2008-06-11 11:55:00,0.78668,0.78671,0.78628,0.78646,240400000.0
2008-06-11 12:00:00,0.78646,0.78672,0.78619,0.78672,144400000.0
2008-06-11 12:05:00,0.78674,0.78688,0.78666,0.78687,90400000.0
2008-06-11 12:10:00,0.78709,0.78718,0.78639,0.78639,126000000.0
2008-06-11 12:15:00,0.78643,0.78683,0.78637,0.78662,206600000.0
2008-06-11 12:20:00,0.7867,0.7867,0.78597,0.78649,198400000.0
2008-06-11 12:25:00,0.78648,0.78648,0.78493,0.7852,251400000.0
2008-06-11 12:30:00,0.78628,0.78681,0.78539,0.78653,194000000.0
2008-06-11 12:35:00,0.78654,0.78669,0.78606,0.78661,165600000.0
2008-06-11 12:40:00,0.78646,0.78646,0.78586,0.78586,92200000.0
2008-06-11 12:45:00,0.78584,0.78646,0.78584,0.78631,227600000.0
2008-06-11 12:50:00,0.78654,0.78664,0.78585,0.78625,155600000.0
2008-06-11 12:55:00,0.78634,0.78663,0.78616,0.78663,154000000.0
2008-06-11 13:00:00,0.78662,0.78671,0.78602,0.78659,101600000.0
2008-06-11 13:05:00,0.78659,0.78668,0.78633,0.7866,133200000.0
2008-06-11 13:10:00,0.78647,0.78656,0.78624,0.78631,151800000.0
2008-06-11 13:15:00,0.78635,0.78654,0.78515,0.7853,245000000.0
2008-06-11 13:20:00,0.78544,0.78544,0.78446,0.78482,181000000.0
2008-06-11 13:25:00,0.78472,0.78483,0.78427,0.78441,208200000.0
2008-06-11 13:30:00,0.78444,0.78455,0.78364,0.78442,107200000.0
2008-06-11 13:35:00,0.78453,0.78459,0.78412,0.78431,138000000.0
2008-06-11 13:40:00,0.78429,0.78443,0.78395,0.78423,185600000.0
2008-06-11 13:45:00,0.78437,0.78502,0.78415,0.78493,116400000.0
2008-06-11 13:50:00,0.78487,0.78498,0.78446,0.78498,150800000.0
2008-06-11 13:55:00,0.78502,0.78543,0.78502,0.78538,171400000.0
2008-06-11 14:00:00,0.78537,0.78537,0.78508,0.78531,130400000.0
2008-06-11 14:05:00,0.78538,0.78538,0.78449,0.78504,156200000.0
2008-06-11 14:10:00,0.785,0.78519,0.78484,0.78494,121600000.0
2008-06-11 14:15:00,0.78494,0.78512,0.78438,0.78501,141200000.0
2008-06-11 14:20:00,0.78506,0.78508,0.78486,0.7849,125600000.0
2008-06-11 14:25:00,0.78473,0.78477,0.78457,0.78464,103600000.0
2008-06-11 14:30:00,0.78462,0.78496,0.78461,0.78462,65600000.0
2008-06-11 14:35:00,0.78457,0.78492,0.78442,0.78484,74600000.0
2008-06-11 14:40:00,0.78495,0.78495,0.78412,0.78431,61600000.0
2008-06-11 14:45:00,0.78439,0.78449,0.7841,0.7844,58000000.0
2008-06-11 14:50:00,0.78448,0.78465,0.78428,0.78465,67200000.0
2008-06-11 14:55:00,0.78466,0.78493,0.78452,0.78459,67200000.0
2008-06-11 15:00:00,0.78442,0.78458,0.78329,0.78434,62800000.0
2008-06-11 15:05:00,0.78422,0.78422,0.78328,0.78379,72000000.0
2008-06-11 15:10:00,0.78387,0.78463,0.78387,0.78441,62400000.0
2008-06-11 15:15:00,0.78432,0.7844,0.78368,0.78386,63400000.0
2008-06-11 15:20:00,0.78382,0.78395,0.78321,0.78369,74000000.0
2008-06-11 15:25:00,0.78406,0.78409,0.78305,0.78308,66600000.0
2008-06-11 15:30:00,0.78323,0.78359,0.78309,0.78325,60200000.0
2008-06-11 15:35:00,0.78324,0.78345,0.78268,0.78334,67600000.0
2008-06-11 15:40:00,0.78324,0.78337,0.78293,0.78324,68000000.0
2008-06-11 15:45:00,0.78338,0.78369,0.78293,0.78313,78200000.0
2008-06-11 15:50:00,0.78327,0.78335,0.78272,0.78272,70400000.0
2008-06-11 15:55:00,0.78285,0.78304,0.7825,0.78298,70800000.0
2008-06-11 16:00:00,0.78293,0.783,0.78179,0.78236,67200000.0
2008-06-11 16:05:00,0.78254,0.78255,0.78163,0.78178,72000000.0
2008-06-11 16:10:00,0.78177,0.782,0.78154,0.78196,68800000.0
2008-06-11 16:15:00,0.782,0.78214,0.78098,0.78201,61800000.0
2008-06-11 16:20:00,0.78202,0.78206,0.78168,0.78168,68800000.0
2008-06-11 16:25:00,0.78158,0.78177,0.78134,0.78174,69800000.0
2008-06-11 16:30:00,0.7816,0.7823,0.78131,0.78203,62400000.0
2008-06-11 16:35:00,0.78158,0.78179,0.78035,0.78035,72000000.0
2008-06-11 16:40:00,0.78057,0.78089,0.78032,0.78057,70800000.0
2008-06-11 16:45:00,0.78056,0.78133,0.7805,0.78123,77200000.0
2008-06-11 16:50:00,0.78116,0.7823,0.78093,0.78191,57600000.0
2008-06-11 16:55:00,0.78172,0.78188,0.78123,0.78123,65600000.0
2008-06-11 17:00:00,0.78093,0.78097,0.78031,0.78045,67200000.0
2008-06-11 17:05:00,0.78047,0.78071,0.78019,0.78069,62200000.0
2008-06-11 17:10:00,0.78068,0.78156,0.78068,0.7813,65600000.0
2008-06-11 17:15:00,0.7814,0.78158,0.78072,0.78113,67200000.0
2008-06-11 17:20:00,0.78121,0.78121,0.78056,0.78075,67600000.0
2008-06-11 17:25:00,0.78076,0.78076,0.77956,0.77964,59200000.0
2008-06-11 17:30:00,0.7797,0.77986,0.7791,0.77965,65600000.0
2008-06-11 17:35:00,0.77947,0.77967,0.77896,0.77925,68600000.0
2008-06-11 17:40:00,0.77947,0.78016,0.77943,0.77994,72800000.0
2008-06-11 17:45:00,0.77994,0.77996,0.77946,0.77985,69200000.0
2008-06-11 17:50:00,0.78017,0.78065,0.77989,0.78065,64000000.0
2008-06-11 17:55:00,0.78045,0.78065,0.78026,0.78065,62800000.0
2008-06-11 18:00:00,0.78051,0.78105,0.78011,0.78086,68800000.0
2008-06-11 18:05:00,0.78079,0.7812,0.7807,0.7812,67600000.0
2008-06-11 18:10:00,0.78127,0.78127,0.78072,0.78097,57600000.0
2008-06-11 18:15:00,0.78099,0.78183,0.78085,0.78099,64000000.0
2008-06-11 18:20:00,0.78125,0.78125,0.78052,0.78088,66000000.0
2008-06-11 18:25:00,0.781,0.78103,0.77929,0.77989,75200000.0
2008-06-11 18:30:00,0.78005,0.78066,0.77975,0.78033,70400000.0
2008-06-11 18:35:00,0.78047,0.7807,0.78004,0.7801,68800000.0
2008-06-11 18:40:00,0.78009,0.78013,0.77934,0.77934,74000000.0
2008-06-11 18:45:00,0.77928,0.77958,0.77913,0.77931,64800000.0
2008-06-11 18:50:00,0.77925,0.77957,0.77896,0.77925,79400000.0
2008-06-11 18:55:00,0.77939,0.77957,0.77913,0.7795,66600000.0
2008-06-11 19:00:00,0.77948,0.77995,0.77886,0.77995,67600000.0
2008-06-11 19:05:00,0.77989,0.77998,0.77871,0.77914,74000000.0
2008-06-11 19:10:00,0.77907,0.77997,0.77907,0.77944,67200000.0
2008-06-11 19:15:00,0.77958,0.77993,0.77879,0.7794,58000000.0
2008-06-11 19:20:00,0.7794,0.7796,0.77869,0.77891,56000000.0
2008-06-11 19:25:00,0.779,0.77926,0.77876,0.77926,69200000.0
2008-06-11 19:30:00,0.77932,0.77932,0.77859,0.7788,70400000.0
2008-06-11 19:35:00,0.77866,0.77949,0.77831,0.77874,65600000.0
2008-06-11 19:40:00,0.77873,0.77952,0.77873,0.77938,62400000.0
2008-06-11 19:45:00,0.77948,0.77985,0.77907,0.77954,63400000.0
2008-06-11 19:50:00,0.77956,0.7799,0.77902,0.77941,74000000.0
2008-06-11 19:55:00,0.77988,0.78012,0.77959,0.7799,69200000.0
2008-06-11 20:00:00,0.77996,0.78027,0.77976,0.77981,67200000.0
2008-06-11 20:05:00,0.77979,0.78014,0.77949,0.78014,62800000.0
2008-06-11 20:10:00,0.78012,0.78012,0.77963,0.77975,66600000.0
2008-06-11 20:15:00,0.77972,0.77993,0.77969,0.77973,68000000.0
2008-06-11 20:20:00,0.7798,0.78021,0.77964,0.78009,65000000.0
2008-06-11 20:25:00,0.78014,0.78052,0.78013,0.78018,64400000.0
2008-06-11 20:30:00,0.78023,0.78032,0.77923,0.77997,72400000.0
2008-06-11 20:35:00,0.77996,0.77998,0.77959,0.77988,61200000.0
2008-06-11 20:40:00,0.77978,0.78037,0.77963,0.78026,70400000.0
2008-06-11 20:45:00,0.78013,0.78023,0.77983,0.77991,68800000.0
2008-06-11 20:50:00,0.77974,0.78023,0.77974,0.77994,60800000.0
2008-06-11 20:55:00,0.7799,0.78012,0.77971,0.77981,59200000.0
2008-06-11 21:00:00,0.77988,0.78026,0.77969,0.78015,75200000.0
2008-06-11 21:05:00,0.78018,0.78036,0.78002,0.78014,68200000.0
2008-06-11 21:10:00,0.78021,0.78069,0.78004,0.78047,60800000.0
2008-06-11 21:15:00,0.78041,0.78077,0.78019,0.78064,76000000.0
2008-06-11 21:20:00,0.78053,0.78056,0.78005,0.78047,70400000.0
2008-06-11 21:25:00,0.78037,0.78039,0.77989,0.78027,70800000.0
2008-06-11 21:30:00,0.78048,0.78103,0.77982,0.78078,62800000.0
2008-06-11 21:35:00,0.78087,0.7811,0.78071,0.78071,70400000.0
2008-06-11 21:40:00,0.78041,0.78055,0.78013,0.78016,61200000.0
2008-06-11 21:45:00,0.78005,0.78005,0.77953,0.77962,65600000.0
2008-06-11 21:50:00,0.77958,0.77973,0.77934,0.77934,76000000.0
2008-06-11 21:55:00,0.77941,0.77955,0.77891,0.77926,67200000.0
2008-06-11 22:00:00,0.77931,0.7796,0.77929,0.77958,69200000.0
2008-06-11 22:05:00,0.77939,0.77954,0.77922,0.77933,65600000.0
2008-06-11 22:10:00,0.77935,0.77972,0.77839,0.77945,66000000.0
2008-06-11 22:15:00,0.77956,0.7796,0.77918,0.7796,64000000.0
2008-06-11 22:20:00,0.77947,0.7796,0.77911,0.77934,67200000.0
2008-06-11 22:25:00,0.77941,0.77945,0.77905,0.77933,69200000.0
2008-06-11 22:30:00,0.77927,0.77939,0.77912,0.77913,67200000.0
2008-06-11 22:35:00,0.7791,0.77919,0.7784,0.77845,64000000.0
2008-06-11 22:40:00,0.77904,0.77928,0.77873,0.77915,62400000.0
2008-06-11 22:45:00,0.77909,0.77932,0.77895,0.77915,77800000.0
2008-06-11 22:50:00,0.77927,0.77932,0.77853,0.77901,68800000.0
2008-06-11 22:55:00,0.77903,0.77903,0.77872,0.77872,60800000.0
2008-06-11 23:00:00,0.77856,0.7787,0.77831,0.77831,70400000.0
2008-06-11 23:05:00,0.77818,0.77867,0.77732,0.77867,57600000.0
2008-06-11 23:10:00,0.77862,0.7788,0.77842,0.77873,77200000.0
2008-06-11 23:15:00,0.77892,0.77915,0.7786,0.779,66000000.0
2008-06-11 23:20:00,0.779,0.77912,0.77882,0.77886,76600000.0
2008-06-11 23:25:00,0.77883,0.779,0.77856,0.77896,64000000.0
2008-06-11 23:30:00,0.7789,0.77903,0.77864,0.7789,67200000.0
2008-06-11 23:35:00,0.7789,0.77909,0.77843,0.7788,66000000.0
2008-06-11 23:40:00,0.77865,0.77919,0.7782,0.77917,68200000.0
2008-06-11 23:45:00,0.77918,0.77926,0.77894,0.77912,49600000.0
2008-06-11 23:50:00,0.7793,0.7796,0.77886,0.77948,58000000.0
2008-06-11 23:55:00,0.77935,0.7797,0.77935,0.77958,53200000.0
2008-06-12 00:00:00,0.77952,0.77996,0.77941,0.77991,65600000.0
2008-06-12 00:05:00,0.77985,0.77985,0.77908,0.77918,65600000.0
2008-06-12 00:10:00,0.77904,0.77933,0.7788,0.77933,64000000.0
2008-06-12 00:15:00,0.77935,0.7794,0.77909,0.77922,64000000.0
2008-06-12 00:20:00,0.77921,0.7793,0.77884,0.77884,67200000.0
2008-06-12 00:25:00,0.77905,0.77926,0.77854,0.77903,70400000.0
2008-06-12 00:30:00,0.7788,0.77925,0.77857,0.77909,57600000.0
2008-06-12 00:35:00,0.77905,0.77909,0.77872,0.77872,57600000.0
2008-06-12 00:40:00,0.77871,0.77884,0.77867,0.77877,65600000.0
2008-06-12 00:45:00,0.77887,0.77895,0.77811,0.77863,63400000.0
2008-06-12 00:50:00,0.77868,0.77876,0.77817,0.77826,64000000.0
2008-06-12 00:55:00,0.77821,0.77843,0.77758,0.7784,72000000.0
2008-06-12 01:00:00,0.77839,0.77851,0.77787,0.77826,64000000.0
2008-06-12 01:05:00,0.77826,0.77836,0.77759,0.7782,60800000.0
2008-06-12 01:10:00,0.7782,0.77842,0.77772,0.77834,73600000.0
2008-06-12 01:15:00,0.77819,0.77841,0.77819,0.77841,67600000.0
2008-06-12 01:20:00,0.77841,0.77856,0.77826,0.77831,64000000.0
2008-06-12 01:25:00,0.77821,0.77839,0.77765,0.77812,56400000.0
2008-06-12 01:30:00,0.77839,0.77858,0.77722,0.77817,62800000.0
2008-06-12 01:35:00,0.7782,0.77852,0.77808,0.77821,66000000.0
2008-06-12 01:40:00,0.77828,0.77845,0.77821,0.77841,61800000.0
2008-06-12 01:45:00,0.7783,0.7783,0.77813,0.77825,66600000.0
2008-06-12 01:50:00,0.77815,0.77832,0.77806,0.77822,59200000.0
2008-06-12 01:55:00,0.77774,0.77827,0.77748,0.77797,70400000.0
2008-06-12 02:00:00,0.77795,0.77836,0.77747,0.77836,101200000.0
2008-06-12 02:05:00,0.77842,0.77847,0.77751,0.77836,78800000.0
2008-06-12 02:10:00,0.77812,0.77842,0.77757,0.77824,65600000.0
2008-06-12 02:15:00,0.77818,0.77822,0.77779,0.77813,59200000.0
2008-06-12 02:20:00,0.77803,0.77832,0.77724,0.77812,74000000.0
2008-06-12 02:25:00,0.77794,0.77837,0.77774,0.77813,92000000.0
2008-06-12 02:30:00,0.77827,0.77848,0.77804,0.77804,78400000.0
2008-06-12 02:35:00,0.77807,0.77845,0.77806,0.7783,61800000.0
2008-06-12 02:40:00,0.77797,0.77868,0.77793,0.77835,70400000.0
2008-06-12 02:45:00,0.77775,0.77855,0.77775,0.77831,62400000.0
2008-06-12 02:50:00,0.77825,0.77868,0.77825,0.77844,69200000.0
2008-06-12 02:55:00,0.7784,0.77853,0.77786,0.77818,69200000.0
2008-06-12 03:00:00,0.77811,0.7784,0.77743,0.77813,64000000.0
2008-06-12 03:05:00,0.77816,0.77817,0.77771,0.77816,57600000.0
2008-06-12 03:10:00,0.77819,0.77845,0.77798,0.77829,68800000.0
2008-06-12 03:15:00,0.7784,0.77863,0.7781,0.77862,64000000.0
2008-06-12 03:20:00,0.77861,0.77861,0.77788,0.77793,51600000.0
2008-06-12 03:25:00,0.77807,0.77905,0.77807,0.7789,81800000.0
2008-06-12 03:30:00,0.77871,0.77964,0.77819,0.77901,68800000.0
2008-06-12 03:35:00,0.77917,0.78009,0.77917,0.77931,65600000.0
2008-06-12 03:40:00,0.77943,0.77943,0.77842,0.77852,67200000.0
2008-06-12 03:45:00,0.7787,0.7791,0.77856,0.77902,64000000.0
2008-06-12 03:50:00,0.77898,0.77944,0.77897,0.77937,64000000.0
2008-06-12 03:55:00,0.77923,0.77994,0.77923,0.77976,70800000.0
2008-06-12 04:00:00,0.77974,0.78037,0.77913,0.78027,77800000.0
2008-06-12 04:05:00,0.7803,0.78075,0.7803,0.78039,68800000.0
2008-06-12 04:10:00,0.78034,0.78041,0.77982,0.7803,65600000.0
2008-06-12 04:15:00,0.78027,0.78043,0.77993,0.77994,86800000.0
2008-06-12 04:20:00,0.77984,0.78021,0.77984,0.78011,68800000.0
2008-06-12 04:25:00,0.77999,0.78011,0.77909,0.77963,85200000.0
2008-06-12 04:30:00,0.7798,0.78026,0.77972,0.78021,64000000.0
2008-06-12 04:35:00,0.78041,0.78069,0.77941,0.78045,60800000.0
2008-06-12 04:40:00,0.7804,0.78074,0.78007,0.78061,67200000.0
2008-06-12 04:45:00,0.78052,0.78062,0.78037,0.78057,69600000.0
2008-06-12 04:50:00,0.78058,0.78069,0.7804,0.7804,68800000.0
2008-06-12 04:55:00,0.78044,0.7806,0.78038,0.78038,86800000.0
2008-06-12 05:00:00,0.77989,0.78072,0.77989,0.78072,72000000.0
2008-06-12 05:05:00,0.78076,0.78083,0.78052,0.78065,74400000.0
2008-06-12 05:10:00,0.78054,0.78076,0.77989,0.77989,76800000.0
2008-06-12 05:15:00,0.77984,0.78028,0.77982,0.7799,65600000.0
2008-06-12 05:20:00,0.78014,0.78053,0.78008,0.78053,83200000.0
2008-06-12 05:25:00,0.78054,0.78056,0.77987,0.78008,85800000.0
2008-06-12 05:30:00,0.78011,0.78055,0.77971,0.78008,85200000.0
2008-06-12 05:35:00,0.78053,0.78057,0.78024,0.78034,64000000.0
2008-06-12 05:40:00,0.78033,0.78033,0.77937,0.77947,65600000.0
2008-06-12 05:45:00,0.77996,0.78001,0.77966,0.77992,86400000.0
2008-06-12 05:50:00,0.77967,0.78008,0.77911,0.78001,104800000.0
2008-06-12 05:55:00,0.77996,0.78015,0.77982,0.7801,172000000.0
2008-06-12 06:00:00,0.78012,0.78031,0.77999,0.78012,108800000.0
2008-06-12 06:05:00,0.78004,0.78018,0.77993,0.78008,62400000.0
2008-06-12 06:10:00,0.77998,0.78015,0.77968,0.7799,73600000.0
2008-06-12 06:15:00,0.77967,0.78042,0.77967,0.78038,60600000.0
2008-06-12 06:20:00,0.78052,0.78086,0.78034,0.78078,69200000.0
2008-06-12 06:25:00,0.78047,0.78084,0.77996,0.78027,72400000.0
2008-06-12 06:30:00,0.78035,0.78089,0.78027,0.78073,54400000.0
2008-06-12 06:35:00,0.78067,0.78071,0.78036,0.78036,62400000.0
2008-06-12 06:40:00,0.78009,0.78099,0.7799,0.7809,57600000.0
2008-06-12 06:45:00,0.78097,0.78133,0.78087,0.78109,67200000.0
2008-06-12 06:50:00,0.78113,0.78119,0.78016,0.78087,68800000.0
2008-06-12 06:55:00,0.78087,0.78087,0.78027,0.78048,62400000.0
2008-06-12 07:00:00,0.78043,0.78067,0.77982,0.78067,78400000.0
2008-06-12 07:05:00,0.7806,0.78138,0.78055,0.78138,64000000.0
2008-06-12 07:10:00,0.78141,0.78141,0.78096,0.78096,72800000.0
2008-06-12 07:15:00,0.78111,0.78137,0.78111,0.78137,67200000.0
2008-06-12 07:20:00,0.78149,0.78187,0.78124,0.78145,60800000.0
2008-06-12 07:25:00,0.78143,0.78147,0.78086,0.78104,65600000.0
2008-06-12 07:30:00,0.78104,0.78127,0.7808,0.78087,72000000.0
2008-06-12 07:35:00,0.78095,0.78122,0.78084,0.78085,78200000.0
2008-06-12 07:40:00,0.78073,0.7809,0.78028,0.78036,73600000.0
2008-06-12 07:45:00,0.78055,0.78103,0.7805,0.78079,86800000.0
2008-06-12 07:50:00,0.78082,0.78091,0.78059,0.78063,78800000.0
2008-06-12 07:55:00,0.78042,0.78081,0.77959,0.78064,73600000.0
2008-06-12 08:00:00,0.78067,0.78141,0.78053,0.78096,61200000.0
2008-06-12 08:05:00,0.78076,0.78111,0.78013,0.78018,75600000.0
2008-06-12 08:10:00,0.78031,0.78058,0.78005,0.78055,92800000.0
2008-06-12 08:15:00,0.78062,0.78236,0.78058,0.78186,92600000.0
2008-06-12 08:20:00,0.78189,0.78189,0.78131,0.78146,108800000.0
2008-06-12 08:25:00,0.78151,0.78177,0.78115,0.7817,86400000.0
2008-06-12 08:30:00,0.78191,0.783,0.78191,0.78272,182600000.0
2008-06-12 08:35:00,0.78278,0.78331,0.7823,0.7823,117200000.0
2008-06-12 08:40:00,0.78258,0.78293,0.78225,0.78293,83200000.0
2008-06-12 08:45:00,0.78281,0.78291,0.78261,0.78291,118200000.0
2008-06-12 08:50:00,0.78278,0.78363,0.78278,0.78345,253000000.0
2008-06-12 08:55:00,0.78342,0.78394,0.78295,0.78394,134400000.0
2008-06-12 09:00:00,0.78387,0.784,0.7832,0.78388,146200000.0
2008-06-12 09:05:00,0.78364,0.78401,0.78303,0.78377,145600000.0
2008-06-12 09:10:00,0.78378,0.78406,0.78292,0.78383,136400000.0
2008-06-12 09:15:00,0.78386,0.78443,0.78376,0.78442,177600000.0
2008-06-12 09:20:00,0.78431,0.78431,0.78346,0.784,176000000.0
2008-06-12 09:25:00,0.78388,0.78457,0.78388,0.78401,208800000.0
2008-06-12 09:30:00,0.78409,0.78494,0.78409,0.7849,145600000.0
2008-06-12 09:35:00,0.78492,0.78512,0.78472,0.78487,232000000.0
2008-06-12 09:40:00,0.78466,0.78484,0.78448,0.78475,225800000.0
2008-06-12 09:45:00,0.78484,0.78495,0.78459,0.78483,131200000.0
2008-06-12 09:50:00,0.78482,0.78482,0.7843,0.7843,320400000.0
2008-06-12 09:55:00,0.78432,0.7844,0.784,0.78418,233000000.0
2008-06-12 10:00:00,0.78416,0.78485,0.78407,0.7847,267000000.0
2008-06-12 10:05:00,0.78461,0.78464,0.78419,0.78432,262200000.0
2008-06-12 10:10:00,0.78411,0.78411,0.78263,0.78378,305000000.0
2008-06-12 10:15:00,0.7839,0.78394,0.78317,0.78317,227800000.0
2008-06-12 10:20:00,0.78319,0.78342,0.7825,0.7832,206000000.0
2008-06-12 10:25:00,0.78276,0.78292,0.78267,0.78288,370400000.0
2008-06-12 10:30:00,0.78295,0.78325,0.78256,0.78289,199400000.0
2008-06-12 10:35:00,0.78292,0.78292,0.78214,0.78239,123600000.0
2008-06-12 10:40:00,0.78241,0.78266,0.78212,0.78258,104000000.0
2008-06-12 10:45:00,0.78274,0.78282,0.78233,0.78241,145000000.0
2008-06-12 10:50:00,0.7826,0.7833,0.78196,0.78316,183200000.0
2008-06-12 10:55:00,0.78324,0.78358,0.78324,0.78349,232000000.0
2008-06-12 11:00:00,0.78332,0.78355,0.78322,0.78337,196800000.0
2008-06-12 11:05:00,0.78318,0.78329,0.78287,0.78309,192000000.0
2008-06-12 11:10:00,0.7832,0.78342,0.78317,0.78336,316600000.0
2008-06-12 11:15:00,0.78335,0.78354,0.78312,0.78345,191000000.0
2008-06-12 11:20:00,0.78362,0.78425,0.78362,0.78418,282200000.0
2008-06-12 11:25:00,0.78417,0.78422,0.78382,0.78382,235000000.0
2008-06-12 11:30:00,0.78392,0.78404,0.78371,0.78378,169400000.0
2008-06-12 11:35:00,0.7839,0.78436,0.7839,0.78403,200000000.0
2008-06-12 11:40:00,0.784,0.78407,0.78353,0.78377,172600000.0
2008-06-12 11:45:00,0.78317,0.7839,0.78315,0.78384,208000000.0
2008-06-12 11:50:00,0.78384,0.78388,0.78349,0.78358,199400000.0
2008-06-12 11:55:00,0.78357,0.78359,0.78315,0.78315,238200000.0
2008-06-12 12:00:00,0.78292,0.78324,0.78242,0.7832,144000000.0
2008-06-12 12:05:00,0.78309,0.78377,0.78271,0.78367,90000000.0
2008-06-12 12:10:00,0.78363,0.7839,0.78325,0.78356,125200000.0
2008-06-12 12:15:00,0.78367,0.78376,0.7834,0.78354,205800000.0
2008-06-12 12:20:00,0.78345,0.78349,0.78298,0.78346,197200000.0
2008-06-12 12:25:00,0.7834,0.78351,0.78221,0.78221,251200000.0
2008-06-12 12:30:00,0.78358,0.78371,0.78245,0.78355,193000000.0
2008-06-12 12:35:00,0.78329,0.78342,0.78276,0.78317,165200000.0
2008-06-12 12:40:00,0.78345,0.78367,0.78302,0.78307,98000000.0
2008-06-12 12:45:00,0.78302,0.78335,0.78286,0.78286,227600000.0
2008-06-12 12:50:00,0.78298,0.78402,0.78298,0.78384,153400000.0
2008-06-12 12:55:00,0.78374,0.78429,0.78357,0.78402,154800000.0
2008-06-12 13:00:00,0.78398,0.78511,0.78391,0.78506,103200000.0
2008-06-12 13:05:00,0.78498,0.78533,0.78481,0.78524,132600000.0
2008-06-12 13:10:00,0.78505,0.78505,0.78464,0.78471,152000000.0
2008-06-12 13:15:00,0.78469,0.78494,0.78414,0.78479,244400000.0
2008-06-12 13:20:00,0.78485,0.78488,0.7837,0.784,183000000.0
2008-06-12 13:25:00,0.7839,0.78415,0.78351,0.78351,207800000.0
2008-06-12 13:30:00,0.78349,0.78363,0.78279,0.78344,107200000.0
2008-06-12 13:35:00,0.78326,0.78401,0.78326,0.78391,138000000.0
2008-06-12 13:40:00,0.78386,0.78436,0.78372,0.78374,186400000.0
2008-06-12 13:45:00,0.78382,0.78392,0.78318,0.7834,115200000.0
2008-06-12 13:50:00,0.78343,0.78343,0.78307,0.78324,150800000.0
2008-06-12 13:55:00,0.78319,0.78323,0.78287,0.78289,171200000.0
2008-06-12 14:00:00,0.7828,0.78325,0.78258,0.78325,129000000.0
2008-06-12 14:05:00,0.7833,0.78356,0.7824,0.7824,156800000.0
2008-06-12 14:10:00,0.78243,0.78315,0.78243,0.78302,121600000.0
2008-06-12 14:15:00,0.78307,0.78317,0.78287,0.7829,140200000.0
2008-06-12 14:20:00,0.78277,0.78295,0.78256,0.78264,124200000.0
2008-06-12 14:25:00,0.78247,0.78256,0.78164,0.78164,104000000.0
2008-06-12 14:30:00,0.78276,0.78447,0.78276,0.78447,65600000.0
2008-06-12 14:35:00,0.78426,0.78441,0.78338,0.78395,75000000.0
2008-06-12 14:40:00,0.78423,0.78451,0.78386,0.78416,60800000.0
2008-06-12 14:45:00,0.78426,0.78474,0.78402,0.78416,58000000.0
2008-06-12 14:50:00,0.78377,0.78386,0.78213,0.78311,67200000.0
2008-06-12 14:55:00,0.78308,0.78378,0.78252,0.78376,67200000.0
2008-06-12 15:00:00,0.78355,0.7837,0.78223,0.78359,62800000.0
2008-06-12 15:05:00,0.78368,0.78372,0.78292,0.78297,72000000.0
2008-06-12 15:10:00,0.78289,0.78345,0.78276,0.78343,62400000.0
2008-06-12 15:15:00,0.78324,0.78345,0.78299,0.78345,64400000.0
2008-06-12 15:20:00,0.78334,0.78334,0.78218,0.78231,74000000.0
2008-06-12 15:25:00,0.78222,0.78239,0.78198,0.78206,67000000.0
2008-06-12 15:30:00,0.78237,0.78268,0.78214,0.78228,60800000.0
2008-06-12 15:35:00,0.78223,0.78276,0.78196,0.78265,67200000.0
2008-06-12 15:40:00,0.78269,0.78313,0.78259,0.78296,67200000.0
2008-06-12 15:45:00,0.7831,0.78368,0.78293,0.78327,78400000.0
2008-06-12 15:50:00,0.78344,0.78395,0.7834,0.78353,69800000.0
2008-06-12 15:55:00,0.78356,0.78365,0.78276,0.7828,70400000.0
2008-06-12 16:00:00,0.78293,0.78363,0.78262,0.7831,67000000.0
2008-06-12 16:05:00,0.78343,0.78363,0.783,0.78342,72000000.0
2008-06-12 16:10:00,0.78326,0.78333,0.78236,0.78267,68800000.0
2008-06-12 16:15:00,0.78262,0.78262,0.78138,0.78222,62400000.0
2008-06-12 16:20:00,0.78203,0.78204,0.78139,0.78177,68800000.0
2008-06-12 16:25:00,0.78175,0.78212,0.78153,0.78185,70800000.0
2008-06-12 16:30:00,0.78173,0.78256,0.78173,0.78256,62400000.0
2008-06-12 16:35:00,0.78261,0.78304,0.78176,0.78287,71800000.0
2008-06-12 16:40:00,0.78288,0.78292,0.78239,0.78273,70400000.0
2008-06-12 16:45:00,0.78271,0.78289,0.78228,0.78287,76800000.0
2008-06-12 16:50:00,0.78291,0.78291,0.78227,0.78234,57600000.0
2008-06-12 16:55:00,0.78236,0.78277,0.7821,0.78277,65600000.0
2008-06-12 17:00:00,0.7829,0.78306,0.78256,0.7828,67200000.0
2008-06-12 17:05:00,0.78272,0.78343,0.78266,0.78343,62200000.0
2008-06-12 17:10:00,0.78344,0.78344,0.78273,0.7829,66400000.0
2008-06-12 17:15:00,0.78295,0.78325,0.78262,0.78309,67200000.0
2008-06-12 17:20:00,0.78296,0.7832,0.78264,0.78264,67600000.0
2008-06-12 17:25:00,0.78262,0.78334,0.78248,0.78288,59600000.0
2008-06-12 17:30:00,0.78302,0.78346,0.78295,0.78338,65600000.0
2008-06-12 17:35:00,0.78335,0.78375,0.7833,0.78366,68200000.0
2008-06-12 17:40:00,0.78382,0.78387,0.78339,0.78344,71400000.0
2008-06-12 17:45:00,0.78342,0.78384,0.78342,0.78379,69200000.0
2008-06-12 17:50:00,0.78374,0.78375,0.78253,0.7826,64000000.0
2008-06-12 17:55:00,0.78248,0.78269,0.78233,0.78247,62200000.0
2008-06-12 18:00:00,0.7827,0.78308,0.78249,0.78299,68800000.0
2008-06-12 18:05:00,0.78319,0.78363,0.78294,0.78322,67200000.0
2008-06-12 18:10:00,0.78331,0.78362,0.78316,0.78329,58400000.0
2008-06-12 18:15:00,0.78328,0.78366,0.78307,0.78317,64400000.0
2008-06-12 18:20:00,0.78317,0.78318,0.78253,0.78318,65600000.0
2008-06-12 18:25:00,0.78325,0.78325,0.78174,0.78311,74600000.0
2008-06-12 18:30:00,0.78331,0.78346,0.78309,0.78346,70400000.0
2008-06-12 18:35:00,0.78348,0.78348,0.78307,0.78327,68200000.0
2008-06-12 18:40:00,0.78316,0.78362,0.78297,0.78357,74400000.0
2008-06-12 18:45:00,0.78353,0.78366,0.78305,0.78312,62200000.0
2008-06-12 18:50:00,0.78327,0.78327,0.78245,0.783,80400000.0
2008-06-12 18:55:00,0.78299,0.78299,0.78235,0.78286,67600000.0
2008-06-12 19:00:00,0.78271,0.78304,0.78256,0.783,67200000.0
2008-06-12 19:05:00,0.78295,0.78301,0.78255,0.78284,73600000.0
2008-06-12 19:10:00,0.78245,0.78259,0.78199,0.78247,67600000.0
2008-06-12 19:15:00,0.78271,0.78289,0.78174,0.78281,58000000.0
2008-06-12 19:20:00,0.78256,0.78291,0.78233,0.78245,56000000.0
2008-06-12 19:25:00,0.7829,0.78325,0.7829,0.78322,69200000.0
2008-06-12 19:30:00,0.78317,0.78324,0.78222,0.78222,69800000.0
2008-06-12 19:35:00,0.7821,0.78291,0.78201,0.78261,65600000.0
2008-06-12 19:40:00,0.78272,0.78297,0.78219,0.78262,62400000.0
2008-06-12 19:45:00,0.78261,0.78274,0.78201,0.78209,64800000.0
2008-06-12 19:50:00,0.782,0.782,0.78138,0.78141,73600000.0
2008-06-12 19:55:00,0.78145,0.7816,0.78111,0.78148,69200000.0
2008-06-12 20:00:00,0.78143,0.78156,0.78103,0.7812,67600000.0
2008-06-12 20:05:00,0.78101,0.78163,0.78083,0.78163,62800000.0
2008-06-12 20:10:00,0.78155,0.78168,0.78119,0.78149,67600000.0
2008-06-12 20:15:00,0.78156,0.78188,0.78134,0.78134,67600000.0
2008-06-12 20:20:00,0.78128,0.7822,0.78128,0.7822,65600000.0
2008-06-12 20:25:00,0.78217,0.78217,0.78127,0.7813,64800000.0
2008-06-12 20:30:00,0.78136,0.78174,0.78073,0.78173,72400000.0
2008-06-12 20:35:00,0.78156,0.78175,0.78127,0.78157,60800000.0
2008-06-12 20:40:00,0.78156,0.78168,0.78135,0.78147,70400000.0
2008-06-12 20:45:00,0.78142,0.7817,0.78133,0.78162,67600000.0
2008-06-12 20:50:00,0.78161,0.78186,0.7816,0.78178,61600000.0
2008-06-12 20:55:00,0.78175,0.78209,0.78171,0.78209,60000000.0
2008-06-12 21:00:00,0.78218,0.78227,0.78177,0.78216,75200000.0
2008-06-12 21:05:00,0.78213,0.78283,0.78213,0.78254,68800000.0
2008-06-12 21:10:00,0.78255,0.78307,0.78243,0.78273,60800000.0
2008-06-12 21:15:00,0.78284,0.78295,0.78185,0.78197,75200000.0
2008-06-12 21:20:00,0.78193,0.78234,0.78124,0.78217,69800000.0
2008-06-12 21:25:00,0.78203,0.78206,0.78116,0.78146,71200000.0
2008-06-12 21:30:00,0.78148,0.78167,0.7807,0.78167,62800000.0
2008-06-12 21:35:00,0.7812,0.78168,0.78088,0.78102,70800000.0
2008-06-12 21:40:00,0.78109,0.78131,0.781,0.78118,60800000.0
2008-06-12 21:45:00,0.7811,0.7812,0.78017,0.78089,66000000.0
2008-06-12 21:50:00,0.78095,0.78143,0.78077,0.78138,75600000.0
2008-06-12 21:55:00,0.78134,0.78185,0.78114,0.78169,66800000.0
2008-06-12 22:00:00,0.78128,0.78188,0.78116,0.78169,82000000.0
2008-06-12 22:05:00,0.78174,0.78215,0.78143,0.78147,65000000.0
2008-06-12 22:10:00,0.78147,0.78202,0.78064,0.78194,67200000.0
2008-06-12 22:15:00,0.78138,0.78188,0.78129,0.78129,64400000.0
2008-06-12 22:20:00,0.78102,0.78116,0.78063,0.7809,66600000.0
2008-06-12 22:25:00,0.7809,0.78105,0.78075,0.78104,69200000.0
2008-06-12 22:30:00,0.78106,0.78127,0.78086,0.78127,67200000.0
2008-06-12 22:35:00,0.78138,0.78149,0.78104,0.78112,64000000.0
2008-06-12 22:40:00,0.78114,0.78122,0.78087,0.78106,62800000.0
2008-06-12 22:45:00,0.78024,0.78103,0.78024,0.7807,78800000.0
2008-06-12 22:50:00,0.78076,0.78084,0.78062,0.78078,68200000.0
2008-06-12 22:55:00,0.78071,0.78079,0.78021,0.78047,61200000.0
2008-06-12 23:00:00,0.78021,0.78055,0.77954,0.77954,70400000.0
2008-06-12 23:05:00,0.77927,0.78067,0.77895,0.78065,57600000.0
2008-06-12 23:10:00,0.78062,0.78088,0.78023,0.78039,77200000.0
2008-06-12 23:15:00,0.78027,0.78065,0.78008,0.7805,65000000.0
2008-06-12 23:20:00,0.78052,0.78076,0.78028,0.78072,76800000.0
2008-06-12 23:25:00,0.78065,0.78083,0.78046,0.78077,61800000.0
2008-06-12 23:30:00,0.78066,0.78074,0.78004,0.78041,67600000.0
2008-06-12 23:35:00,0.78051,0.7806,0.78002,0.7806,65600000.0
2008-06-12 23:40:00,0.78043,0.78065,0.78008,0.78025,68800000.0
2008-06-12 23:45:00,0.78016,0.78048,0.77914,0.78046,60800000.0
2008-06-12 23:50:00,0.78056,0.78061,0.78026,0.7803,57600000.0
2008-06-12 23:55:00,0.78024,0.78044,0.77967,0.78026,65600000.0
2008-06-13 00:00:00,0.78026,0.78058,0.7801,0.78049,66000000.0
2008-06-13 00:05:00,0.78041,0.78053,0.77988,0.78041,65600000.0
2008-06-13 00:10:00,0.78036,0.78067,0.77982,0.78043,64400000.0
2008-06-13 00:15:00,0.78041,0.78067,0.78008,0.78057,64000000.0
2008-06-13 00:20:00,0.78064,0.78072,0.77983,0.77994,67600000.0
2008-06-13 00:25:00,0.78014,0.78094,0.78014,0.78094,70800000.0
2008-06-13 00:30:00,0.781,0.78103,0.78052,0.78054,57600000.0
2008-06-13 00:35:00,0.78038,0.7805,0.78004,0.78004,58000000.0
2008-06-13 00:40:00,0.78019,0.78056,0.77923,0.77944,66000000.0
2008-06-13 00:45:00,0.7811,0.78111,0.77859,0.7788,64400000.0
2008-06-13 00:50:00,0.77892,0.78044,0.77892,0.78038,64400000.0
2008-06-13 00:55:00,0.78038,0.78048,0.77899,0.77906,70800000.0
2008-06-13 01:00:00,0.77909,0.77936,0.77845,0.77845,64000000.0
2008-06-13 01:05:00,0.77832,0.77913,0.77831,0.779,60200000.0
2008-06-13 01:10:00,0.77896,0.77988,0.77852,0.77969,73600000.0
2008-06-13 01:15:00,0.77889,0.77995,0.77889,0.77988,67200000.0
2008-06-13 01:20:00,0.7799,0.78002,0.77944,0.77975,64000000.0
2008-06-13 01:25:00,0.77981,0.77994,0.77938,0.77978,56000000.0
2008-06-13 01:30:00,0.77975,0.77998,0.77897,0.77992,48000000.0
2008-06-13 01:35:00,0.77998,0.78022,0.77976,0.78001,65600000.0
2008-06-13 01:40:00,0.78011,0.78019,0.78001,0.78006,62400000.0
2008-06-13 01:45:00,0.78001,0.78001,0.77928,0.7796,54200000.0
2008-06-13 01:50:00,0.77976,0.77994,0.77972,0.77994,59200000.0
2008-06-13 01:55:00,0.77991,0.78013,0.7799,0.78008,70400000.0
2008-06-13 02:00:00,0.78012,0.7802,0.77962,0.7799,81000000.0
2008-06-13 02:05:00,0.7801,0.78029,0.77922,0.77953,78400000.0
2008-06-13 02:10:00,0.78015,0.78025,0.77941,0.78019,73600000.0
2008-06-13 02:15:00,0.78024,0.7804,0.77982,0.78012,64000000.0
2008-06-13 02:20:00,0.78027,0.78108,0.7798,0.78095,73600000.0
2008-06-13 02:25:00,0.78084,0.78084,0.78013,0.78034,91000000.0
2008-06-13 02:30:00,0.78043,0.78071,0.77976,0.78071,78400000.0
2008-06-13 02:35:00,0.78049,0.78073,0.78026,0.78064,62800000.0
2008-06-13 02:40:00,0.78059,0.78074,0.78046,0.78068,70400000.0
2008-06-13 02:45:00,0.78069,0.7808,0.78052,0.7806,61800000.0
2008-06-13 02:50:00,0.78061,0.78073,0.78002,0.78025,68200000.0
2008-06-13 02:55:00,0.78052,0.78063,0.77982,0.78055,68800000.0
2008-06-13 03:00:00,0.78049,0.78051,0.77946,0.78011,64000000.0
2008-06-13 03:05:00,0.78008,0.7803,0.77987,0.78026,58400000.0
2008-06-13 03:10:00,0.78013,0.78047,0.77989,0.78047,68800000.0
2008-06-13 03:15:00,0.78042,0.78059,0.78016,0.78029,62800000.0
2008-06-13 03:20:00,0.78024,0.78043,0.77975,0.78027,52400000.0
2008-06-13 03:25:00,0.7803,0.78035,0.77953,0.7797,81600000.0
2008-06-13 03:30:00,0.78,0.78004,0.7792,0.77947,59000000.0
2008-06-13 03:35:00,0.77954,0.78016,0.77954,0.78001,62400000.0
2008-06-13 03:40:00,0.77997,0.77997,0.77934,0.77955,67200000.0
2008-06-13 03:45:00,0.77976,0.77988,0.77945,0.77968,64000000.0
2008-06-13 03:50:00,0.77941,0.77994,0.7794,0.77994,64800000.0
2008-06-13 03:55:00,0.77959,0.77998,0.77931,0.7799,70800000.0
2008-06-13 04:00:00,0.77999,0.78022,0.77911,0.77985,78400000.0
2008-06-13 04:05:00,0.77984,0.78013,0.77955,0.77984,68800000.0
2008-06-13 04:10:00,0.77979,0.78016,0.77936,0.78004,69200000.0
2008-06-13 04:15:00,0.78001,0.78001,0.77951,0.77953,85800000.0
2008-06-13 04:20:00,0.77982,0.77992,0.77946,0.77946,68800000.0
2008-06-13 04:25:00,0.77941,0.77991,0.77882,0.77974,84200000.0
2008-06-13 04:30:00,0.7799,0.78017,0.77989,0.77992,54400000.0
2008-06-13 04:35:00,0.77983,0.77999,0.77867,0.77994,61200000.0
2008-06-13 04:40:00,0.78,0.78022,0.77974,0.78022,67600000.0
2008-06-13 04:45:00,0.77952,0.78028,0.77952,0.78003,68800000.0
2008-06-13 04:50:00,0.77988,0.77999,0.77972,0.77999,69200000.0
2008-06-13 04:55:00,0.78007,0.78035,0.78,0.78008,86800000.0
2008-06-13 05:00:00,0.78017,0.78028,0.7799,0.78023,71400000.0
2008-06-13 05:05:00,0.78007,0.78033,0.78003,0.78027,73400000.0
2008-06-13 05:10:00,0.78018,0.78037,0.77949,0.78037,76800000.0
2008-06-13 05:15:00,0.78033,0.78047,0.77998,0.78034,66000000.0
2008-06-13 05:20:00,0.78029,0.7804,0.77995,0.78016,88000000.0
2008-06-13 05:25:00,0.78016,0.7805,0.77985,0.78042,84800000.0
2008-06-13 05:30:00,0.78006,0.78094,0.77968,0.78084,84600000.0
2008-06-13 05:35:00,0.78085,0.78085,0.77968,0.78004,64400000.0
2008-06-13 05:40:00,0.78029,0.78035,0.7793,0.77939,65600000.0
2008-06-13 05:45:00,0.77979,0.7798,0.77914,0.77932,86800000.0
2008-06-13 05:50:00,0.77898,0.77965,0.77897,0.77963,104800000.0
2008-06-13 05:55:00,0.77945,0.77945,0.77879,0.77937,171200000.0
2008-06-13 06:00:00,0.77938,0.77947,0.77914,0.7794,120400000.0
2008-06-13 06:05:00,0.77955,0.78107,0.77955,0.78107,62000000.0
2008-06-13 06:10:00,0.78111,0.78149,0.78051,0.78144,73600000.0
2008-06-13 06:15:00,0.78144,0.78178,0.78101,0.78111,70800000.0
2008-06-13 06:20:00,0.78161,0.78167,0.78128,0.78145,68600000.0
2008-06-13 06:25:00,0.78145,0.78179,0.78098,0.78158,71800000.0
2008-06-13 06:30:00,0.78114,0.78205,0.78114,0.78205,54400000.0
2008-06-13 06:35:00,0.78204,0.78209,0.78126,0.78163,62800000.0
2008-06-13 06:40:00,0.78146,0.78162,0.78115,0.78125,64400000.0
2008-06-13 06:45:00,0.78123,0.78136,0.78075,0.78112,63400000.0
2008-06-13 06:50:00,0.78108,0.7812,0.78011,0.78101,68800000.0
2008-06-13 06:55:00,0.78106,0.78162,0.78103,0.78161,62400000.0
2008-06-13 07:00:00,0.78177,0.78211,0.78122,0.78211,78400000.0
2008-06-13 07:05:00,0.78184,0.78245,0.7818,0.78207,64800000.0
2008-06-13 07:10:00,0.78165,0.78211,0.78165,0.78194,71400000.0
2008-06-13 07:15:00,0.78206,0.78225,0.78163,0.78189,67200000.0
2008-06-13 07:20:00,0.78172,0.78185,0.78143,0.78143,60800000.0
2008-06-13 07:25:00,0.78137,0.7815,0.78124,0.78138,66000000.0
2008-06-13 07:30:00,0.78143,0.78153,0.78119,0.78119,72400000.0
2008-06-13 07:35:00,0.78121,0.78138,0.78091,0.78107,78200000.0
2008-06-13 07:40:00,0.78133,0.78143,0.78072,0.78089,73600000.0
2008-06-13 07:45:00,0.78097,0.78099,0.78068,0.78088,85800000.0
2008-06-13 07:50:00,0.78092,0.78095,0.78054,0.78087,78800000.0
2008-06-13 07:55:00,0.78076,0.78128,0.7799,0.78112,73600000.0
2008-06-13 08:00:00,0.78114,0.78156,0.78101,0.78155,60800000.0
2008-06-13 08:05:00,0.78179,0.7821,0.78169,0.782,75200000.0
2008-06-13 08:10:00,0.78198,0.78202,0.78094,0.78094,92800000.0
2008-06-13 08:15:00,0.78093,0.78168,0.78093,0.78165,92800000.0
2008-06-13 08:20:00,0.78177,0.78189,0.78149,0.78158,108800000.0
2008-06-13 08:25:00,0.78174,0.78184,0.78135,0.78184,86800000.0
2008-06-13 08:30:00,0.7819,0.78207,0.78183,0.78197,182800000.0
2008-06-13 08:35:00,0.78197,0.78214,0.78176,0.78176,117200000.0
2008-06-13 08:40:00,0.78188,0.78201,0.78158,0.78201,83200000.0
2008-06-13 08:45:00,0.782,0.78215,0.78169,0.78202,118400000.0
2008-06-13 08:50:00,0.78226,0.78261,0.78213,0.78247,253000000.0
2008-06-13 08:55:00,0.78244,0.78291,0.78244,0.78269,134400000.0
2008-06-13 09:00:00,0.7827,0.78271,0.78219,0.78235,145600000.0
2008-06-13 09:05:00,0.78229,0.78267,0.78203,0.78267,146000000.0
2008-06-13 09:10:00,0.78264,0.78337,0.7824,0.78337,135400000.0
2008-06-13 09:15:00,0.78337,0.78337,0.78299,0.78316,177400000.0
2008-06-13 09:20:00,0.78309,0.78321,0.78281,0.78291,176400000.0
2008-06-13 09:25:00,0.78292,0.78349,0.78292,0.78349,209200000.0
2008-06-13 09:30:00,0.78352,0.78358,0.78318,0.78343,145600000.0
2008-06-13 09:35:00,0.78357,0.78366,0.78263,0.7835,232600000.0
2008-06-13 09:40:00,0.78332,0.78364,0.78331,0.78351,226000000.0
2008-06-13 09:45:00,0.78342,0.78355,0.78322,0.78335,131400000.0
2008-06-13 09:50:00,0.78345,0.78354,0.7832,0.78333,321600000.0
2008-06-13 09:55:00,0.78329,0.78414,0.7832,0.78414,234400000.0
2008-06-13 10:00:00,0.78387,0.78394,0.78314,0.78314,267600000.0
2008-06-13 10:05:00,0.78293,0.78294,0.78215,0.78215,262200000.0
2008-06-13 10:10:00,0.78195,0.78228,0.78113,0.78228,306800000.0
2008-06-13 10:15:00,0.78227,0.78242,0.7821,0.78228,227200000.0
2008-06-13 10:20:00,0.7825,0.78278,0.78235,0.78278,204600000.0
2008-06-13 10:25:00,0.78293,0.78293,0.78255,0.78287,372400000.0
2008-06-13 10:30:00,0.78287,0.78294,0.78248,0.7828,200400000.0
2008-06-13 10:35:00,0.78286,0.78289,0.78211,0.78227,124000000.0
2008-06-13 10:40:00,0.78223,0.78229,0.78185,0.78185,104400000.0
2008-06-13 10:45:00,0.78191,0.78209,0.78126,0.78129,146000000.0
2008-06-13 10:50:00,0.78133,0.78155,0.78093,0.78099,181800000.0
2008-06-13 10:55:00,0.78093,0.78123,0.78039,0.78121,231800000.0
2008-06-13 11:00:00,0.78139,0.78165,0.78098,0.78118,196800000.0
2008-06-13 11:05:00,0.7809,0.78156,0.7809,0.78106,191400000.0
2008-06-13 11:10:00,0.78105,0.78172,0.78102,0.78172,316200000.0
2008-06-13 11:15:00,0.78179,0.78222,0.78158,0.78201,192000000.0
2008-06-13 11:20:00,0.7821,0.78225,0.78176,0.78184,281800000.0
2008-06-13 11:25:00,0.78197,0.78299,0.78173,0.782,235200000.0
2008-06-13 11:30:00,0.78216,0.78362,0.78216,0.78324,171600000.0
2008-06-13 11:35:00,0.78316,0.78422,0.78312,0.78409,200800000.0
2008-06-13 11:40:00,0.78403,0.78447,0.78369,0.78374,172800000.0
2008-06-13 11:45:00,0.78366,0.78366,0.7828,0.78293,207400000.0
2008-06-13 11:50:00,0.78286,0.78309,0.78261,0.78262,200400000.0
2008-06-13 11:55:00,0.7826,0.7826,0.78186,0.78246,238800000.0
2008-06-13 12:00:00,0.78257,0.78354,0.78252,0.78311,144400000.0
2008-06-13 12:05:00,0.78297,0.78416,0.7829,0.78413,89000000.0
2008-06-13 12:10:00,0.78406,0.7846,0.78394,0.78396,124800000.0
2008-06-13 12:15:00,0.78405,0.78431,0.78382,0.78382,207600000.0
2008-06-13 12:20:00,0.78364,0.78385,0.78341,0.78343,198400000.0
2008-06-13 12:25:00,0.78349,0.78398,0.78273,0.78273,252200000.0
2008-06-13 12:30:00,0.78372,0.78429,0.78284,0.78379,194000000.0
2008-06-13 12:35:00,0.78391,0.78409,0.78364,0.7838,165000000.0
2008-06-13 12:40:00,0.78376,0.78376,0.78308,0.78322,93200000.0
2008-06-13 12:45:00,0.78317,0.78395,0.78317,0.78366,227600000.0
2008-06-13 12:50:00,0.78383,0.78422,0.78364,0.78408,156000000.0
2008-06-13 12:55:00,0.78413,0.78432,0.78356,0.78367,154000000.0
2008-06-13 13:00:00,0.78364,0.78417,0.78362,0.78399,102400000.0
2008-06-13 13:05:00,0.78406,0.78481,0.78396,0.78466,133600000.0
2008-06-13 13:10:00,0.78461,0.78568,0.78433,0.78568,152000000.0
2008-06-13 13:15:00,0.78565,0.78565,0.78484,0.78505,244400000.0
2008-06-13 13:20:00,0.78495,0.78496,0.78443,0.78448,182800000.0
2008-06-13 13:25:00,0.78448,0.78502,0.78416,0.78419,209400000.0
2008-06-13 13:30:00,0.78413,0.78413,0.78368,0.7838,107400000.0
2008-06-13 13:35:00,0.78381,0.78412,0.78337,0.78412,138800000.0
2008-06-13 13:40:00,0.7843,0.78444,0.78379,0.78398,185600000.0
2008-06-13 13:45:00,0.78427,0.78472,0.78424,0.78466,114800000.0
2008-06-13 13:50:00,0.78457,0.78457,0.78405,0.78427,150600000.0
2008-06-13 13:55:00,0.78418,0.78458,0.78415,0.78429,172400000.0
2008-06-13 14:00:00,0.78431,0.78448,0.78422,0.78435,130000000.0
2008-06-13 14:05:00,0.78426,0.78431,0.78382,0.78421,157200000.0
2008-06-13 14:10:00,0.78411,0.78411,0.78348,0.78361,121600000.0
2008-06-13 14:15:00,0.7838,0.78401,0.78368,0.78388,140800000.0
2008-06-13 14:20:00,0.78385,0.78417,0.78356,0.78412,125200000.0
2008-06-13 14:25:00,0.7842,0.7842,0.78306,0.78306,104400000.0
2008-06-13 14:30:00,0.7835,0.78424,0.78301,0.78424,65600000.0
2008-06-13 14:35:00,0.78428,0.785,0.78406,0.78497,75200000.0
2008-06-13 14:40:00,0.78552,0.78609,0.78552,0.78557,61600000.0
2008-06-13 14:45:00,0.78524,0.78625,0.78504,0.78623,57600000.0
2008-06-13 14:50:00,0.78624,0.78646,0.7857,0.78606,67200000.0
2008-06-13 14:55:00,0.78585,0.78614,0.78544,0.78594,68000000.0
2008-06-13 15:00:00,0.78618,0.78631,0.78422,0.78563,62400000.0
2008-06-13 15:05:00,0.78551,0.78576,0.78461,0.78559,72000000.0
2008-06-13 15:10:00,0.78523,0.78605,0.78519,0.78596,62400000.0
2008-06-13 15:15:00,0.78592,0.78621,0.78575,0.78588,64000000.0
2008-06-13 15:20:00,0.78594,0.78656,0.78547,0.7855,73000000.0
2008-06-13 15:25:00,0.78537,0.78573,0.78501,0.78545,68000000.0
2008-06-13 15:30:00,0.78556,0.786,0.7853,0.78531,60200000.0
2008-06-13 15:35:00,0.78536,0.78605,0.78536,0.78605,67200000.0
2008-06-13 15:40:00,0.78604,0.78607,0.78563,0.78587,67200000.0
2008-06-13 15:45:00,0.78594,0.78611,0.78549,0.78592,78400000.0
2008-06-13 15:50:00,0.78603,0.7862,0.78564,0.78579,70400000.0
2008-06-13 15:55:00,0.78589,0.78628,0.78576,0.78596,70400000.0
2008-06-13 16:00:00,0.78618,0.78663,0.785,0.78632,68400000.0
2008-06-13 16:05:00,0.7865,0.78693,0.7865,0.78663,72400000.0
2008-06-13 16:10:00,0.78644,0.78712,0.78637,0.78703,68800000.0
2008-06-13 16:15:00,0.78713,0.78746,0.78648,0.78689,62400000.0
2008-06-13 16:20:00,0.78681,0.78689,0.78637,0.78641,69200000.0
2008-06-13 16:25:00,0.78643,0.78684,0.78612,0.78677,70400000.0
2008-06-13 16:30:00,0.78667,0.78667,0.7862,0.78654,62800000.0
2008-06-13 16:35:00,0.78646,0.78647,0.78569,0.78619,72000000.0
2008-06-13 16:40:00,0.78617,0.7863,0.7856,0.7856,70800000.0
2008-06-13 16:45:00,0.78536,0.78647,0.78532,0.78647,77200000.0
2008-06-13 16:50:00,0.78647,0.78684,0.7863,0.78674,57600000.0
2008-06-13 16:55:00,0.7867,0.78674,0.78587,0.7865,65000000.0
2008-06-13 17:00:00,0.78649,0.78649,0.78596,0.78647,66600000.0
2008-06-13 17:05:00,0.78638,0.78638,0.78601,0.78601,62800000.0
2008-06-13 17:10:00,0.78592,0.78633,0.78554,0.78633,64400000.0
2008-06-13 17:15:00,0.78631,0.78631,0.78531,0.78565,67200000.0
2008-06-13 17:20:00,0.78568,0.78575,0.78444,0.78554,66600000.0
2008-06-13 17:25:00,0.78578,0.78615,0.78569,0.78572,59200000.0
2008-06-13 17:30:00,0.78572,0.78572,0.78462,0.78487,65600000.0
2008-06-13 17:35:00,0.78477,0.78542,0.78477,0.78503,68600000.0
2008-06-13 17:40:00,0.78509,0.78574,0.78495,0.78566,72000000.0
2008-06-13 17:45:00,0.78562,0.78593,0.78532,0.78592,68800000.0
2008-06-13 17:50:00,0.78576,0.78608,0.78558,0.78608,64000000.0
2008-06-13 17:55:00,0.78621,0.78647,0.78602,0.78626,63200000.0
2008-06-13 18:00:00,0.78627,0.78645,0.7859,0.78605,68800000.0
2008-06-13 18:05:00,0.78604,0.78631,0.78576,0.78576,68000000.0
2008-06-13 18:10:00,0.78541,0.7855,0.78478,0.78498,57600000.0
2008-06-13 18:15:00,0.78516,0.78532,0.78489,0.78506,64000000.0
2008-06-13 18:20:00,0.78508,0.78508,0.78473,0.78473,66000000.0
2008-06-13 18:25:00,0.78461,0.78518,0.78416,0.78511,75200000.0
2008-06-13 18:30:00,0.785,0.78542,0.78486,0.78542,70400000.0
2008-06-13 18:35:00,0.78546,0.78572,0.78498,0.78507,68800000.0
2008-06-13 18:40:00,0.78502,0.78528,0.78469,0.78513,73600000.0
2008-06-13 18:45:00,0.78511,0.78521,0.78491,0.78507,64400000.0
2008-06-13 18:50:00,0.78512,0.78553,0.78505,0.78548,80000000.0
2008-06-13 18:55:00,0.78564,0.78597,0.78564,0.7859,67200000.0
2008-06-13 19:00:00,0.78584,0.78615,0.78576,0.78613,66800000.0
2008-06-13 19:05:00,0.78615,0.78625,0.78556,0.78575,73000000.0
2008-06-13 19:10:00,0.78557,0.78638,0.78557,0.78632,67600000.0
2008-06-13 19:15:00,0.78626,0.78643,0.78531,0.78643,57600000.0
2008-06-13 19:20:00,0.78628,0.78633,0.78609,0.78609,55800000.0
2008-06-13 19:25:00,0.78607,0.78634,0.78582,0.78587,69200000.0
2008-06-13 19:30:00,0.78579,0.78616,0.78546,0.78613,70800000.0
2008-06-13 19:35:00,0.78599,0.78662,0.78559,0.78626,65600000.0
2008-06-13 19:40:00,0.78639,0.78662,0.78626,0.78646,62800000.0
2008-06-13 19:45:00,0.78635,0.7869,0.78606,0.7868,63400000.0
2008-06-13 19:50:00,0.78676,0.78677,0.78643,0.78648,73600000.0
2008-06-13 19:55:00,0.78661,0.78669,0.78637,0.78654,68800000.0
2008-06-13 20:00:00,0.78663,0.78664,0.78612,0.78636,67200000.0
2008-06-13 20:05:00,0.78621,0.78628,0.78587,0.78611,62400000.0
2008-06-13 20:10:00,0.78623,0.78648,0.7862,0.78641,67200000.0
2008-06-13 20:15:00,0.78644,0.7868,0.78635,0.78656,67200000.0
2008-06-13 20:20:00,0.78641,0.7865,0.78603,0.78614,65600000.0
2008-06-13 20:25:00,0.78621,0.78659,0.78585,0.78636,64000000.0
2008-06-13 20:30:00,0.78652,0.78665,0.78569,0.7862,72000000.0
2008-06-13 20:35:00,0.78625,0.78648,0.78612,0.78622,61200000.0
2008-06-13 20:40:00,0.786,0.78648,0.78594,0.78629,70400000.0
2008-06-13 20:45:00,0.78618,0.78637,0.78616,0.78632,69200000.0
2008-06-13 20:50:00,0.78625,0.78639,0.78594,0.78611,60800000.0
2008-06-13 20:55:00,0.78608,0.78625,0.78597,0.78609,59200000.0
2008-06-13 21:00:00,0.78606,0.78631,0.78589,0.78601,75600000.0
2008-06-13 21:05:00,0.78597,0.78607,0.78534,0.78599,68800000.0
2008-06-13 21:10:00,0.78602,0.78627,0.7859,0.7859,61200000.0
2008-06-13 21:15:00,0.78591,0.78619,0.7857,0.78606,75200000.0
2008-06-13 21:20:00,0.78598,0.78628,0.78584,0.78619,71200000.0
2008-06-13 21:25:00,0.786,0.78605,0.7853,0.78579,71200000.0
2008-06-13 21:30:00,0.78573,0.78575,0.78467,0.7856,62400000.0
2008-06-13 21:35:00,0.7858,0.78584,0.78494,0.78505,59200000.0
2008-06-13 21:40:00,0.78541,0.78601,0.7852,0.78593,60800000.0
2008-06-13 21:45:00,0.78589,0.78604,0.78517,0.78517,65400000.0
2008-06-13 21:50:00,0.7855,0.78585,0.78507,0.78545,75600000.0
2008-06-13 21:55:00,0.78545,0.78606,0.78539,0.78562,67200000.0
2008-06-13 22:00:00,0.78581,0.78587,0.7855,0.78554,76000000.0
2008-06-13 22:05:00,0.78536,0.78597,0.78536,0.78582,65000000.0
2008-06-13 22:10:00,0.78583,0.78596,0.78493,0.78582,66400000.0
2008-06-13 22:15:00,0.78533,0.78609,0.78533,0.78602,63400000.0
2008-06-13 22:20:00,0.78575,0.78589,0.78549,0.78555,67200000.0
2008-06-13 22:25:00,0.78549,0.78553,0.78384,0.78429,68600000.0
2008-06-13 22:30:00,0.78428,0.78444,0.78372,0.78372,66600000.0
2008-06-13 22:35:00,0.78374,0.78432,0.783,0.78432,64800000.0
2008-06-13 22:40:00,0.78454,0.78466,0.78424,0.78456,62400000.0
2008-06-13 22:45:00,0.7845,0.78473,0.78416,0.78436,77800000.0
2008-06-13 22:50:00,0.7845,0.78474,0.78447,0.78465,68800000.0
2008-06-13 22:55:00,0.78477,0.78477,0.78364,0.78381,61200000.0
2008-06-15 23:00:00,0.78348,0.78416,0.78248,0.78416,59200000.0
2008-06-15 23:05:00,0.78326,0.78422,0.78251,0.7838,58000000.0
2008-06-15 23:10:00,0.78377,0.78411,0.78312,0.78388,76800000.0
2008-06-15 23:15:00,0.78391,0.78456,0.78381,0.78445,65600000.0
2008-06-15 23:20:00,0.78417,0.78443,0.78382,0.78436,62400000.0
2008-06-15 23:25:00,0.78434,0.78447,0.78393,0.78418,62400000.0
2008-06-15 23:30:00,0.78422,0.78452,0.78395,0.78444,36800000.0
2008-06-15 23:35:00,0.7844,0.78443,0.78385,0.78429,65600000.0
2008-06-15 23:40:00,0.78424,0.78436,0.78407,0.7843,56400000.0
2008-06-15 23:45:00,0.78362,0.7846,0.78335,0.78451,60800000.0
2008-06-15 23:50:00,0.7846,0.78505,0.7846,0.78498,57600000.0
2008-06-15 23:55:00,0.78496,0.78536,0.78441,0.78452,65000000.0
2008-06-16 00:00:00,0.78463,0.78524,0.78456,0.78516,65600000.0
2008-06-16 00:05:00,0.78534,0.78544,0.78504,0.78504,76000000.0
2008-06-16 00:10:00,0.78486,0.78517,0.78478,0.7851,63400000.0
2008-06-16 00:15:00,0.78512,0.7853,0.78473,0.78489,64800000.0
2008-06-16 00:20:00,0.78487,0.78499,0.78444,0.78456,67200000.0
2008-06-16 00:25:00,0.78493,0.7854,0.78462,0.7854,70800000.0
2008-06-16 00:30:00,0.78548,0.78581,0.78518,0.78581,58000000.0
2008-06-16 00:35:00,0.78587,0.78598,0.78524,0.78524,57600000.0
2008-06-16 00:40:00,0.78529,0.78599,0.78508,0.78585,65600000.0
2008-06-16 00:45:00,0.78563,0.78605,0.78548,0.7858,64000000.0
2008-06-16 00:50:00,0.78558,0.78578,0.78546,0.78551,63400000.0
2008-06-16 00:55:00,0.78553,0.78582,0.78521,0.78571,77600000.0
2008-06-16 01:00:00,0.78553,0.78555,0.78481,0.78489,64400000.0
2008-06-16 01:05:00,0.78496,0.78532,0.78482,0.78494,61200000.0
2008-06-16 01:10:00,0.78482,0.78518,0.78415,0.78501,74000000.0
2008-06-16 01:15:00,0.78508,0.78552,0.785,0.78503,67200000.0
2008-06-16 01:20:00,0.78499,0.78549,0.7849,0.78547,64000000.0
2008-06-16 01:25:00,0.78549,0.78549,0.78517,0.78523,56000000.0
2008-06-16 01:30:00,0.78521,0.78531,0.78399,0.78492,62800000.0
2008-06-16 01:35:00,0.78489,0.78527,0.7848,0.78493,66000000.0
2008-06-16 01:40:00,0.78497,0.7855,0.78491,0.78537,62400000.0
2008-06-16 01:45:00,0.7854,0.78551,0.78521,0.7855,67600000.0
2008-06-16 01:50:00,0.78546,0.78548,0.78495,0.78529,59200000.0
2008-06-16 01:55:00,0.78538,0.78556,0.78514,0.78541,71200000.0
2008-06-16 02:00:00,0.78554,0.78581,0.78529,0.78539,70400000.0
2008-06-16 02:05:00,0.78551,0.78575,0.7854,0.78565,59200000.0
2008-06-16 02:10:00,0.7857,0.78573,0.78537,0.78562,67200000.0
2008-06-16 02:15:00,0.78552,0.78552,0.78513,0.78531,62400000.0
2008-06-16 02:20:00,0.78531,0.78567,0.78505,0.78539,66000000.0
2008-06-16 02:25:00,0.78539,0.78547,0.78451,0.78518,62400000.0
2008-06-16 02:30:00,0.78523,0.78551,0.78504,0.78536,56000000.0
2008-06-16 02:35:00,0.78527,0.78549,0.78516,0.78546,64400000.0
2008-06-16 02:40:00,0.78546,0.78613,0.78546,0.78553,68000000.0
2008-06-16 02:45:00,0.78562,0.78592,0.78517,0.78592,73800000.0
2008-06-16 02:50:00,0.78594,0.78619,0.78562,0.78592,61200000.0
2008-06-16 02:55:00,0.78594,0.78594,0.785,0.785,64400000.0
2008-06-16 03:00:00,0.78531,0.78566,0.78512,0.78535,72000000.0
2008-06-16 03:05:00,0.78525,0.78534,0.78492,0.78525,64000000.0
2008-06-16 03:10:00,0.78521,0.78521,0.7848,0.78483,64000000.0
2008-06-16 03:15:00,0.78471,0.7848,0.7845,0.78466,65000000.0
2008-06-16 03:20:00,0.78466,0.78477,0.78448,0.78477,57400000.0
2008-06-16 03:25:00,0.78477,0.7848,0.78411,0.78459,57600000.0
2008-06-16 03:30:00,0.78445,0.7845,0.7838,0.7843,70400000.0
2008-06-16 03:35:00,0.78369,0.78454,0.78368,0.78449,67600000.0
2008-06-16 03:40:00,0.7844,0.78472,0.78413,0.78458,64000000.0
2008-06-16 03:45:00,0.78458,0.78486,0.78426,0.78481,64400000.0
2008-06-16 03:50:00,0.78487,0.78505,0.78446,0.78488,66000000.0
2008-06-16 03:55:00,0.78499,0.78508,0.78439,0.78494,66000000.0
2008-06-16 04:00:00,0.78496,0.78531,0.78476,0.78521,65600000.0
2008-06-16 04:05:00,0.78535,0.78541,0.78462,0.78522,58400000.0
2008-06-16 04:10:00,0.78504,0.78515,0.78366,0.78491,60800000.0
2008-06-16 04:15:00,0.785,0.7853,0.78465,0.78499,68800000.0
2008-06-16 04:20:00,0.78503,0.78508,0.78427,0.78459,65600000.0
2008-06-16 04:25:00,0.78476,0.78498,0.78419,0.78452,67000000.0
2008-06-16 04:30:00,0.78459,0.78467,0.78418,0.78426,62800000.0
2008-06-16 04:35:00,0.78414,0.78447,0.78414,0.78442,75600000.0
2008-06-16 04:40:00,0.78448,0.78477,0.78447,0.78464,65600000.0
2008-06-16 04:45:00,0.78471,0.78481,0.78441,0.78481,77200000.0
2008-06-16 04:50:00,0.78493,0.78553,0.78404,0.78474,58400000.0
2008-06-16 04:55:00,0.78492,0.78529,0.78459,0.78522,70800000.0
2008-06-16 05:00:00,0.78519,0.78548,0.78502,0.78528,61200000.0
2008-06-16 05:05:00,0.78468,0.78523,0.78468,0.78521,69600000.0
2008-06-16 05:10:00,0.78517,0.78526,0.78443,0.78513,78400000.0
2008-06-16 05:15:00,0.78513,0.78527,0.78482,0.78482,62400000.0
2008-06-16 05:20:00,0.78485,0.78521,0.78451,0.78514,64800000.0
2008-06-16 05:25:00,0.78508,0.7852,0.78464,0.78509,67200000.0
2008-06-16 05:30:00,0.78509,0.78523,0.78452,0.78498,69200000.0
2008-06-16 05:35:00,0.78508,0.78533,0.78498,0.785,67200000.0
2008-06-16 05:40:00,0.78507,0.78524,0.78449,0.78524,64000000.0
2008-06-16 05:45:00,0.78519,0.78531,0.78426,0.78529,66000000.0
2008-06-16 05:50:00,0.78518,0.78536,0.78499,0.78524,65000000.0
2008-06-16 05:55:00,0.78537,0.78548,0.78526,0.78526,66000000.0
2008-06-16 06:00:00,0.7852,0.78554,0.78482,0.7855,67600000.0
2008-06-16 06:05:00,0.78553,0.78593,0.78553,0.78593,75200000.0
2008-06-16 06:10:00,0.78589,0.78604,0.78565,0.78577,66000000.0
2008-06-16 06:15:00,0.7853,0.78627,0.78528,0.78599,61600000.0
2008-06-16 06:20:00,0.78614,0.78633,0.78595,0.78615,70400000.0
2008-06-16 06:25:00,0.78604,0.7863,0.78502,0.78629,62800000.0
2008-06-16 06:30:00,0.78578,0.78622,0.78575,0.78576,70800000.0
2008-06-16 06:35:00,0.78562,0.78568,0.78507,0.78542,70400000.0
2008-06-16 06:40:00,0.7851,0.78552,0.78496,0.78552,75600000.0
2008-06-16 06:45:00,0.7854,0.78558,0.78524,0.78549,61000000.0
2008-06-16 06:50:00,0.78544,0.78567,0.78471,0.78504,69200000.0
2008-06-16 06:55:00,0.78498,0.78571,0.7849,0.78549,75200000.0
2008-06-16 07:00:00,0.78543,0.78554,0.78489,0.78536,59200000.0
2008-06-16 07:05:00,0.78516,0.78548,0.78476,0.78528,61200000.0
2008-06-16 07:10:00,0.78534,0.78554,0.78452,0.78548,68800000.0
2008-06-16 07:15:00,0.78567,0.78574,0.78542,0.78559,70800000.0
2008-06-16 07:20:00,0.78539,0.78553,0.78498,0.78517,60600000.0
2008-06-16 07:25:00,0.78518,0.78552,0.78451,0.78544,72000000.0
2008-06-16 07:30:00,0.78539,0.7855,0.78485,0.78514,64800000.0
2008-06-16 07:35:00,0.78502,0.78568,0.78502,0.78555,66800000.0
2008-06-16 07:40:00,0.78565,0.78598,0.78548,0.78581,67200000.0
2008-06-16 07:45:00,0.78585,0.78614,0.78577,0.78605,66600000.0
2008-06-16 07:50:00,0.78607,0.78615,0.78549,0.78561,62400000.0
2008-06-16 07:55:00,0.7858,0.78659,0.78563,0.78656,67200000.0
2008-06-16 08:00:00,0.78649,0.78649,0.78568,0.78643,68800000.0
2008-06-16 08:05:00,0.78637,0.78665,0.78623,0.78659,73600000.0
2008-06-16 08:10:00,0.78639,0.78642,0.78567,0.78626,64400000.0
2008-06-16 08:15:00,0.78624,0.78657,0.78573,0.78625,62400000.0
2008-06-16 08:20:00,0.78648,0.7866,0.78564,0.78602,65600000.0
2008-06-16 08:25:00,0.78599,0.78712,0.78599,0.78705,70800000.0
2008-06-16 08:30:00,0.78683,0.78692,0.78652,0.78676,68800000.0
2008-06-16 08:35:00,0.78674,0.78728,0.78667,0.78723,56000000.0
2008-06-16 08:40:00,0.78722,0.78731,0.78601,0.78681,57600000.0
2008-06-16 08:45:00,0.78678,0.7879,0.78678,0.7877,66600000.0
2008-06-16 08:50:00,0.78795,0.78801,0.78746,0.78746,74000000.0
2008-06-16 08:55:00,0.78761,0.78774,0.78713,0.78747,67200000.0
2008-06-16 09:00:00,0.78761,0.78761,0.7872,0.78751,67200000.0
2008-06-16 09:05:00,0.78725,0.78758,0.7868,0.78726,80000000.0
2008-06-16 09:10:00,0.78727,0.78766,0.78716,0.78744,64000000.0
2008-06-16 09:15:00,0.78743,0.78761,0.78734,0.78761,73000000.0
2008-06-16 09:20:00,0.78767,0.78798,0.78761,0.7879,68800000.0
2008-06-16 09:25:00,0.7879,0.78793,0.78744,0.78778,70800000.0
2008-06-16 09:30:00,0.78768,0.78779,0.78678,0.7873,75600000.0
2008-06-16 09:35:00,0.78735,0.78747,0.78678,0.78682,65600000.0
2008-06-16 09:40:00,0.78687,0.78702,0.78675,0.78689,64800000.0
2008-06-16 09:45:00,0.7867,0.78694,0.78657,0.78689,57600000.0
2008-06-16 09:50:00,0.78685,0.78691,0.78639,0.78643,67200000.0
2008-06-16 09:55:00,0.7866,0.78674,0.78605,0.78658,69200000.0
2008-06-16 10:00:00,0.78667,0.78668,0.78633,0.78633,62400000.0
2008-06-16 10:05:00,0.78633,0.78638,0.78561,0.78604,63800000.0
2008-06-16 10:10:00,0.786,0.78623,0.78586,0.78596,69200000.0
2008-06-16 10:15:00,0.78601,0.78613,0.78565,0.78586,72800000.0
2008-06-16 10:20:00,0.78586,0.78587,0.78519,0.78525,69200000.0
2008-06-16 10:25:00,0.78532,0.78532,0.78465,0.78491,65600000.0
2008-06-16 10:30:00,0.78486,0.7849,0.78434,0.78473,59200000.0
2008-06-16 10:35:00,0.78481,0.7851,0.78477,0.78484,67200000.0
2008-06-16 10:40:00,0.78481,0.78488,0.78448,0.78471,66000000.0
2008-06-16 10:45:00,0.78487,0.78513,0.78441,0.78504,65600000.0
2008-06-16 10:50:00,0.78503,0.78561,0.78503,0.78558,62400000.0
2008-06-16 10:55:00,0.78544,0.78583,0.78509,0.78577,67200000.0
2008-06-16 11:00:00,0.78572,0.78589,0.78562,0.78578,65600000.0
2008-06-16 11:05:00,0.78576,0.78577,0.78521,0.7854,57000000.0
2008-06-16 11:10:00,0.78548,0.78602,0.78536,0.78536,76800000.0
2008-06-16 11:15:00,0.78543,0.7859,0.78488,0.78576,70800000.0
2008-06-16 11:20:00,0.78561,0.78578,0.78505,0.78578,72000000.0
2008-06-16 11:25:00,0.78578,0.78621,0.78578,0.78621,62400000.0
2008-06-16 11:30:00,0.78609,0.78627,0.78599,0.78613,69800000.0
2008-06-16 11:35:00,0.78613,0.78642,0.78551,0.78606,68800000.0
2008-06-16 11:40:00,0.78627,0.78637,0.7852,0.78622,62400000.0
2008-06-16 11:45:00,0.78619,0.78671,0.78614,0.78669,68800000.0
2008-06-16 11:50:00,0.78659,0.78659,0.78608,0.78651,72400000.0
2008-06-16 11:55:00,0.7863,0.78658,0.78548,0.78622,66600000.0
2008-06-16 12:00:00,0.78644,0.78644,0.78575,0.78585,69800000.0
2008-06-16 12:05:00,0.78578,0.78645,0.78555,0.78638,70400000.0
2008-06-16 12:10:00,0.78648,0.78654,0.78591,0.78642,78400000.0
2008-06-16 12:15:00,0.78572,0.78648,0.78571,0.78624,67600000.0
2008-06-16 12:20:00,0.7864,0.78661,0.7861,0.78612,68000000.0
2008-06-16 12:25:00,0.78622,0.78637,0.78592,0.786,60800000.0
2008-06-16 12:30:00,0.78529,0.7861,0.78529,0.78572,67600000.0
2008-06-16 12:35:00,0.78571,0.78571,0.78502,0.78551,74000000.0
2008-06-16 12:40:00,0.78562,0.78601,0.78549,0.78572,64000000.0
2008-06-16 12:45:00,0.78573,0.78573,0.78486,0.78506,62800000.0
2008-06-16 12:50:00,0.78509,0.78539,0.78428,0.78539,72000000.0
2008-06-16 12:55:00,0.78533,0.78568,0.78466,0.78511,62400000.0
2008-06-16 13:00:00,0.78491,0.78571,0.78475,0.78571,67200000.0
2008-06-16 13:05:00,0.78561,0.78564,0.7852,0.78559,67200000.0
2008-06-16 13:10:00,0.78565,0.78569,0.78529,0.78551,57600000.0
2008-06-16 13:15:00,0.78546,0.7857,0.78531,0.78537,60800000.0
2008-06-16 13:20:00,0.78515,0.78527,0.78469,0.78522,75200000.0
2008-06-16 13:25:00,0.78499,0.78547,0.78479,0.7849,65600000.0
2008-06-16 13:30:00,0.78496,0.78536,0.78496,0.78531,102800000.0
2008-06-16 13:35:00,0.78525,0.78528,0.78481,0.78501,124800000.0
2008-06-16 13:40:00,0.78503,0.78509,0.78488,0.78498,141200000.0
2008-06-16 13:45:00,0.7849,0.78499,0.78434,0.78499,121400000.0
2008-06-16 13:50:00,0.78497,0.78498,0.78389,0.78433,156800000.0
2008-06-16 13:55:00,0.78432,0.78482,0.78428,0.78476,129400000.0
2008-06-16 14:00:00,0.78484,0.78499,0.78477,0.7848,171200000.0
2008-06-16 14:05:00,0.78475,0.78512,0.78439,0.78458,151200000.0
2008-06-16 14:10:00,0.78497,0.78542,0.78482,0.78509,116400000.0
2008-06-16 14:15:00,0.7849,0.78529,0.7847,0.78499,186400000.0
2008-06-16 14:20:00,0.78507,0.78528,0.78463,0.78522,137000000.0
2008-06-16 14:25:00,0.78505,0.78505,0.78411,0.78446,106600000.0
2008-06-16 14:30:00,0.78425,0.78448,0.78387,0.78404,209000000.0
2008-06-16 14:35:00,0.78404,0.78414,0.78361,0.78414,182800000.0
2008-06-16 14:40:00,0.78412,0.78442,0.78367,0.78442,244600000.0
2008-06-16 14:45:00,0.78444,0.78448,0.784,0.78416,152400000.0
2008-06-16 14:50:00,0.78411,0.78471,0.78411,0.78438,133000000.0
2008-06-16 14:55:00,0.78432,0.7845,0.78372,0.78372,102400000.0
2008-06-16 15:00:00,0.78356,0.78413,0.78345,0.78375,153400000.0
2008-06-16 15:05:00,0.78367,0.78374,0.78307,0.78309,155200000.0
2008-06-16 15:10:00,0.78311,0.78327,0.78268,0.78271,227600000.0
2008-06-16 15:15:00,0.78275,0.78281,0.78197,0.78256,92200000.0
2008-06-16 15:20:00,0.78241,0.78241,0.78174,0.78206,165000000.0
2008-06-16 15:25:00,0.78204,0.7826,0.78107,0.78207,194000000.0
2008-06-16 15:30:00,0.78118,0.7825,0.78118,0.78181,250600000.0
2008-06-16 15:35:00,0.78203,0.78226,0.78183,0.78201,198600000.0
2008-06-16 15:40:00,0.78207,0.7823,0.78191,0.78219,206800000.0
2008-06-16 15:45:00,0.78213,0.78227,0.7811,0.7812,124800000.0
2008-06-16 15:50:00,0.78172,0.78172,0.7813,0.78154,89600000.0
2008-06-16 15:55:00,0.78167,0.78208,0.78153,0.78208,142800000.0
2008-06-16 16:00:00,0.78219,0.78238,0.78194,0.78214,238600000.0
2008-06-16 16:05:00,0.78199,0.78281,0.78189,0.78281,200200000.0
2008-06-16 16:10:00,0.78272,0.78285,0.78191,0.78213,208800000.0
2008-06-16 16:15:00,0.78221,0.78284,0.78202,0.78266,172800000.0
2008-06-16 16:20:00,0.78252,0.78252,0.7819,0.782,200400000.0
2008-06-16 16:25:00,0.78199,0.78218,0.78148,0.78218,172000000.0
2008-06-16 16:30:00,0.7821,0.78228,0.78167,0.78174,235600000.0
2008-06-16 16:35:00,0.78165,0.78289,0.78159,0.78289,281800000.0
2008-06-16 16:40:00,0.78288,0.78316,0.78263,0.78276,191800000.0
2008-06-16 16:45:00,0.78286,0.78363,0.78286,0.78361,316600000.0
2008-06-16 16:50:00,0.78362,0.78378,0.78341,0.78377,192200000.0
2008-06-16 16:55:00,0.78386,0.78536,0.78379,0.78536,196200000.0
2008-06-16 17:00:00,0.7851,0.7851,0.78444,0.78455,233200000.0
2008-06-16 17:05:00,0.78463,0.78467,0.78399,0.78443,182800000.0
2008-06-16 17:10:00,0.78434,0.78451,0.78392,0.784,146000000.0
2008-06-16 17:15:00,0.78436,0.78442,0.78338,0.78397,105200000.0
2008-06-16 17:20:00,0.78397,0.78416,0.78346,0.7837,122400000.0
2008-06-16 17:25:00,0.78374,0.78392,0.78362,0.78362,199400000.0
2008-06-16 17:30:00,0.78347,0.78372,0.78341,0.78361,370800000.0
2008-06-16 17:35:00,0.7836,0.784,0.78338,0.784,204800000.0
2008-06-16 17:40:00,0.78385,0.78452,0.78328,0.78445,227600000.0
2008-06-16 17:45:00,0.78451,0.78477,0.7836,0.78474,307600000.0
2008-06-16 17:50:00,0.78486,0.78538,0.78486,0.78505,260200000.0
2008-06-16 17:55:00,0.78495,0.78507,0.78451,0.78504,267600000.0
2008-06-16 18:00:00,0.78514,0.78517,0.78465,0.78484,234400000.0
2008-06-16 18:05:00,0.78479,0.78505,0.78436,0.78505,321400000.0
2008-06-16 18:10:00,0.78518,0.78518,0.78449,0.7849,131600000.0
2008-06-16 18:15:00,0.78473,0.78473,0.78419,0.78425,227400000.0
2008-06-16 18:20:00,0.78464,0.78504,0.78464,0.78488,231200000.0
2008-06-16 18:25:00,0.78487,0.78526,0.78462,0.78526,144800000.0
2008-06-16 18:30:00,0.78533,0.78533,0.78495,0.78522,207000000.0
2008-06-16 18:35:00,0.7853,0.7853,0.78464,0.78466,175600000.0
2008-06-16 18:40:00,0.78481,0.78508,0.78476,0.78507,178400000.0
2008-06-16 18:45:00,0.78511,0.78536,0.78422,0.78498,136400000.0
2008-06-16 18:50:00,0.78493,0.78503,0.78445,0.7848,145600000.0
2008-06-16 18:55:00,0.78508,0.78531,0.7849,0.78526,144400000.0
2008-06-16 19:00:00,0.78497,0.78549,0.7849,0.78513,134400000.0
2008-06-16 19:05:00,0.7851,0.7851,0.78472,0.78477,254400000.0
2008-06-16 19:10:00,0.78495,0.78543,0.7846,0.78512,118400000.0
2008-06-16 19:15:00,0.78512,0.78614,0.78504,0.78614,83600000.0
2008-06-16 19:20:00,0.78617,0.78663,0.78617,0.78659,117600000.0
2008-06-16 19:25:00,0.7867,0.78757,0.78663,0.78757,184000000.0
2008-06-16 19:30:00,0.78748,0.7879,0.78716,0.7877,85800000.0
2008-06-16 19:35:00,0.78744,0.78782,0.78694,0.78701,108000000.0
2008-06-16 19:40:00,0.78713,0.78759,0.78713,0.78752,92800000.0
2008-06-16 19:45:00,0.78741,0.78743,0.78668,0.78698,92800000.0
2008-06-16 19:50:00,0.78713,0.78736,0.78679,0.7868,75600000.0
2008-06-16 19:55:00,0.78674,0.7869,0.78644,0.7869,60800000.0
2008-06-16 20:00:00,0.78694,0.78694,0.78563,0.78656,74000000.0
2008-06-16 20:05:00,0.7864,0.78647,0.78609,0.78624,78400000.0
2008-06-16 20:10:00,0.78615,0.78617,0.78543,0.78563,86800000.0
2008-06-16 20:15:00,0.78544,0.78581,0.78542,0.78551,74400000.0
2008-06-16 20:20:00,0.78584,0.78621,0.78546,0.78575,78400000.0
2008-06-16 20:25:00,0.78602,0.78608,0.78519,0.78553,72000000.0
2008-06-16 20:30:00,0.78596,0.7861,0.78516,0.78538,65000000.0
2008-06-16 20:35:00,0.7853,0.78566,0.78518,0.78562,61200000.0
2008-06-16 20:40:00,0.78561,0.78599,0.78559,0.78599,68000000.0
2008-06-16 20:45:00,0.78589,0.78605,0.78536,0.78587,72800000.0
2008-06-16 20:50:00,0.78579,0.78584,0.7853,0.78579,64000000.0
2008-06-16 20:55:00,0.78583,0.78604,0.78524,0.78596,78400000.0
2008-06-16 21:00:00,0.78591,0.78606,0.78556,0.78593,62400000.0
2008-06-16 21:05:00,0.78525,0.78609,0.78509,0.78594,67200000.0
2008-06-16 21:10:00,0.78561,0.78601,0.78524,0.786,59200000.0
2008-06-16 21:15:00,0.78576,0.78576,0.78548,0.78548,58000000.0
2008-06-16 21:20:00,0.78557,0.78576,0.78543,0.78576,63600000.0
2008-06-16 21:25:00,0.78572,0.78586,0.78531,0.78544,54200000.0
2008-06-16 21:30:00,0.78566,0.78585,0.78475,0.78546,72000000.0
2008-06-16 21:35:00,0.78545,0.78574,0.7851,0.78561,68200000.0
2008-06-16 21:40:00,0.78552,0.78575,0.7854,0.78572,54400000.0
2008-06-16 21:45:00,0.78575,0.78604,0.78547,0.78556,73600000.0
2008-06-16 21:50:00,0.78621,0.78627,0.786,0.78624,61800000.0
2008-06-16 21:55:00,0.78596,0.7863,0.78557,0.7862,118200000.0
2008-06-16 22:00:00,0.78614,0.78627,0.78564,0.78622,171200000.0
2008-06-16 22:05:00,0.78632,0.78633,0.78562,0.78628,105200000.0
2008-06-16 22:10:00,0.78627,0.7865,0.78624,0.78647,85800000.0
2008-06-16 22:15:00,0.78622,0.78666,0.78562,0.78653,65600000.0
2008-06-16 22:20:00,0.78623,0.78641,0.78569,0.78605,64000000.0
2008-06-16 22:25:00,0.78637,0.78661,0.78625,0.78641,84800000.0
2008-06-16 22:30:00,0.78645,0.78673,0.7863,0.78673,80000000.0
2008-06-16 22:35:00,0.78668,0.78686,0.78597,0.78668,83600000.0
2008-06-16 22:40:00,0.78667,0.78679,0.78602,0.78674,65800000.0
2008-06-16 22:45:00,0.78671,0.78685,0.78642,0.78685,65600000.0
2008-06-16 22:50:00,0.78691,0.7874,0.78691,0.78714,74000000.0
2008-06-16 22:55:00,0.78715,0.78715,0.78648,0.78649,71400000.0
2008-06-16 23:00:00,0.78629,0.78644,0.78611,0.78612,86800000.0
2008-06-16 23:05:00,0.78629,0.7865,0.78565,0.78567,68800000.0
2008-06-16 23:10:00,0.78576,0.78617,0.78562,0.7861,68800000.0
2008-06-16 23:15:00,0.78598,0.78635,0.78583,0.78611,67200000.0
2008-06-16 23:20:00,0.78607,0.78647,0.78514,0.78637,60800000.0
2008-06-16 23:25:00,0.78635,0.78636,0.78609,0.78614,54400000.0
2008-06-16 23:30:00,0.78599,0.78645,0.78524,0.78631,85200000.0
2008-06-16 23:35:00,0.78617,0.78617,0.78558,0.78575,69000000.0
2008-06-16 23:40:00,0.78586,0.78591,0.78545,0.78548,85200000.0
2008-06-16 23:45:00,0.78583,0.7864,0.78583,0.78587,51200000.0
2008-06-16 23:50:00,0.78617,0.78622,0.7858,0.78594,68800000.0
2008-06-16 23:55:00,0.78582,0.78612,0.78469,0.78608,73600000.0
2008-06-17 00:00:00,0.78535,0.78617,0.7853,0.78584,70800000.0
2008-06-17 00:05:00,0.78615,0.78615,0.78515,0.78562,64400000.0
2008-06-17 00:10:00,0.7861,0.78633,0.78578,0.78631,64000000.0
2008-06-17 00:15:00,0.78627,0.78664,0.78575,0.78611,67200000.0
2008-06-17 00:20:00,0.78585,0.78623,0.78557,0.78586,62400000.0
2008-06-17 00:25:00,0.7858,0.78607,0.78513,0.78584,56000000.0
2008-06-17 00:30:00,0.78567,0.78628,0.78567,0.78619,82000000.0
2008-06-17 00:35:00,0.78622,0.78622,0.78587,0.78616,48000000.0
2008-06-17 00:40:00,0.78628,0.78654,0.78614,0.78654,57000000.0
2008-06-17 00:45:00,0.78648,0.78648,0.78613,0.78617,68800000.0
2008-06-17 00:50:00,0.78626,0.78646,0.78563,0.78634,58000000.0
2008-06-17 00:55:00,0.7863,0.78663,0.78559,0.78654,64000000.0
2008-06-17 01:00:00,0.786,0.78666,0.78584,0.78648,68800000.0
2008-06-17 01:05:00,0.78653,0.7866,0.78579,0.78632,69200000.0
2008-06-17 01:10:00,0.78639,0.78652,0.78598,0.78644,62800000.0
2008-06-17 01:15:00,0.78655,0.78657,0.78611,0.7863,71200000.0
2008-06-17 01:20:00,0.78623,0.78642,0.78587,0.78621,62400000.0
2008-06-17 01:25:00,0.78639,0.78645,0.78596,0.78606,78200000.0
2008-06-17 01:30:00,0.78625,0.78652,0.78594,0.78652,91000000.0
2008-06-17 01:35:00,0.78647,0.78654,0.78536,0.78645,74800000.0
2008-06-17 01:40:00,0.78644,0.78656,0.78637,0.78652,60000000.0
2008-06-17 01:45:00,0.78654,0.78662,0.786,0.78661,65600000.0
2008-06-17 01:50:00,0.78665,0.78675,0.7854,0.78669,78400000.0
2008-06-17 01:55:00,0.78676,0.78697,0.78616,0.7869,100800000.0
2008-06-17 02:00:00,0.78687,0.78687,0.78635,0.78635,70400000.0
2008-06-17 02:05:00,0.78653,0.7867,0.78637,0.78644,59000000.0
2008-06-17 02:10:00,0.78654,0.7867,0.78632,0.78642,66000000.0
2008-06-17 02:15:00,0.78658,0.78688,0.78634,0.78684,62800000.0
2008-06-17 02:20:00,0.78682,0.78685,0.78617,0.78644,65600000.0
2008-06-17 02:25:00,0.78643,0.78662,0.78555,0.78651,56000000.0
2008-06-17 02:30:00,0.7865,0.78661,0.78603,0.78651,56800000.0
2008-06-17 02:35:00,0.78646,0.7865,0.78582,0.7864,64400000.0
2008-06-17 02:40:00,0.78642,0.78702,0.78634,0.78696,67200000.0
2008-06-17 02:45:00,0.78709,0.78725,0.78634,0.78716,73600000.0
2008-06-17 02:50:00,0.78672,0.7873,0.78664,0.78725,60800000.0
2008-06-17 02:55:00,0.78722,0.78727,0.78634,0.78696,64800000.0
2008-06-17 03:00:00,0.78683,0.78689,0.78642,0.78675,69800000.0
2008-06-17 03:05:00,0.78672,0.78679,0.78618,0.78644,64000000.0
2008-06-17 03:10:00,0.78639,0.78676,0.78631,0.78642,64000000.0
2008-06-17 03:15:00,0.78643,0.78669,0.7859,0.78593,65600000.0
2008-06-17 03:20:00,0.78588,0.78628,0.78566,0.7861,57600000.0
2008-06-17 03:25:00,0.78618,0.78653,0.78602,0.78644,58000000.0
2008-06-17 03:30:00,0.78632,0.78632,0.78494,0.78537,70400000.0
2008-06-17 03:35:00,0.78517,0.78583,0.78517,0.7858,65600000.0
2008-06-17 03:40:00,0.78598,0.78598,0.78521,0.78526,63800000.0
2008-06-17 03:45:00,0.78506,0.78534,0.78468,0.78513,64000000.0
2008-06-17 03:50:00,0.78509,0.78509,0.78459,0.78459,65600000.0
2008-06-17 03:55:00,0.78423,0.78493,0.78404,0.7848,65600000.0
2008-06-17 04:00:00,0.78499,0.78558,0.78498,0.7852,66000000.0
2008-06-17 04:05:00,0.78523,0.78554,0.78456,0.78549,65600000.0
2008-06-17 04:10:00,0.78536,0.78536,0.78392,0.78517,60600000.0
2008-06-17 04:15:00,0.78529,0.7856,0.78496,0.78535,69200000.0
2008-06-17 04:20:00,0.78488,0.78545,0.78481,0.78542,66000000.0
2008-06-17 04:25:00,0.78514,0.78553,0.78475,0.78492,66600000.0
2008-06-17 04:30:00,0.78468,0.78595,0.78468,0.78595,56000000.0
2008-06-17 04:35:00,0.78546,0.78592,0.78511,0.78575,76800000.0
2008-06-17 04:40:00,0.78577,0.78604,0.78509,0.78527,66000000.0
2008-06-17 04:45:00,0.78561,0.78561,0.78516,0.78526,76800000.0
2008-06-17 04:50:00,0.78503,0.78544,0.7842,0.78513,57600000.0
2008-06-17 04:55:00,0.78532,0.7854,0.7843,0.78509,70400000.0
2008-06-17 05:00:00,0.78519,0.78542,0.7845,0.78537,61200000.0
2008-06-17 05:05:00,0.78532,0.78538,0.78453,0.78497,69200000.0
2008-06-17 05:10:00,0.78503,0.78533,0.78484,0.78502,79200000.0
2008-06-17 05:15:00,0.78504,0.7854,0.78495,0.78502,62400000.0
2008-06-17 05:20:00,0.78512,0.78514,0.78474,0.78496,64400000.0
2008-06-17 05:25:00,0.78486,0.78493,0.78451,0.78476,67600000.0
2008-06-17 05:30:00,0.78483,0.78524,0.78471,0.78512,68800000.0
2008-06-17 05:35:00,0.7852,0.78543,0.78515,0.78517,66600000.0
2008-06-17 05:40:00,0.78528,0.78528,0.7849,0.78492,51600000.0
2008-06-17 05:45:00,0.78493,0.78532,0.78386,0.78491,65600000.0
2008-06-17 05:50:00,0.78512,0.78536,0.78499,0.78516,65600000.0
2008-06-17 05:55:00,0.7853,0.78531,0.78468,0.78523,82000000.0
2008-06-17 06:00:00,0.78511,0.78548,0.78511,0.78548,67200000.0
2008-06-17 06:05:00,0.78551,0.78576,0.78538,0.78576,75600000.0
2008-06-17 06:10:00,0.78512,0.78594,0.78512,0.78574,59200000.0
2008-06-17 06:15:00,0.78474,0.78562,0.78474,0.78547,61200000.0
2008-06-17 06:20:00,0.78553,0.78575,0.78537,0.78573,70400000.0
2008-06-17 06:25:00,0.78587,0.78619,0.78493,0.78513,62800000.0
2008-06-17 06:30:00,0.78512,0.7853,0.78492,0.78505,70400000.0
2008-06-17 06:35:00,0.78511,0.78529,0.78493,0.78524,68800000.0
2008-06-17 06:40:00,0.78533,0.78549,0.78449,0.78521,75600000.0
2008-06-17 06:45:00,0.78522,0.78543,0.78513,0.78536,60800000.0
2008-06-17 06:50:00,0.78528,0.78574,0.78528,0.7857,69200000.0
2008-06-17 06:55:00,0.78572,0.78594,0.78544,0.78554,75200000.0
2008-06-17 07:00:00,0.78521,0.78588,0.78521,0.78536,59600000.0
2008-06-17 07:05:00,0.78559,0.78559,0.78463,0.785,60800000.0
2008-06-17 07:10:00,0.78539,0.78581,0.78519,0.78541,68800000.0
2008-06-17 07:15:00,0.78549,0.78549,0.78453,0.78473,70400000.0
2008-06-17 07:20:00,0.78486,0.78536,0.78484,0.78534,60800000.0
2008-06-17 07:25:00,0.78539,0.78592,0.78485,0.78589,72000000.0
2008-06-17 07:30:00,0.78583,0.78588,0.78556,0.78557,63400000.0
2008-06-17 07:35:00,0.78554,0.78608,0.78538,0.78567,65600000.0
2008-06-17 07:40:00,0.78602,0.78615,0.78582,0.78582,67200000.0
2008-06-17 07:45:00,0.78584,0.78651,0.78584,0.78641,67200000.0
2008-06-17 07:50:00,0.78642,0.78682,0.78635,0.78655,62400000.0
2008-06-17 07:55:00,0.78662,0.78662,0.78617,0.78648,66600000.0
2008-06-17 08:00:00,0.78658,0.78679,0.78621,0.78635,68200000.0
2008-06-17 08:05:00,0.78628,0.78639,0.78594,0.78618,73000000.0
2008-06-17 08:10:00,0.78593,0.78613,0.78563,0.78563,64400000.0
2008-06-17 08:15:00,0.78561,0.78586,0.78544,0.78558,63200000.0
2008-06-17 08:20:00,0.78566,0.78584,0.78538,0.78572,66800000.0
2008-06-17 08:25:00,0.78582,0.78613,0.78559,0.78609,70400000.0
2008-06-17 08:30:00,0.78593,0.78593,0.78547,0.78551,69200000.0
2008-06-17 08:35:00,0.78552,0.78577,0.78535,0.78547,56000000.0
2008-06-17 08:40:00,0.78546,0.78577,0.78472,0.78553,58000000.0
2008-06-17 08:45:00,0.78534,0.7856,0.78513,0.78544,67600000.0
2008-06-17 08:50:00,0.78546,0.78546,0.78438,0.78438,73600000.0
2008-06-17 08:55:00,0.78453,0.7854,0.78446,0.78518,66600000.0
2008-06-17 09:00:00,0.78539,0.78593,0.78521,0.78547,67200000.0
2008-06-17 09:05:00,0.78539,0.78634,0.78525,0.78634,80000000.0
2008-06-17 09:10:00,0.78635,0.78635,0.7853,0.78538,64000000.0
2008-06-17 09:15:00,0.78545,0.78583,0.78532,0.78576,73000000.0
2008-06-17 09:20:00,0.78568,0.78578,0.78513,0.7853,70000000.0
2008-06-17 09:25:00,0.78528,0.78647,0.78509,0.78647,70400000.0
2008-06-17 09:30:00,0.78657,0.7867,0.78547,0.78588,75600000.0
2008-06-17 09:35:00,0.78584,0.78643,0.78582,0.78602,66000000.0
2008-06-17 09:40:00,0.78605,0.78637,0.78596,0.78612,63800000.0
2008-06-17 09:45:00,0.78625,0.78721,0.7862,0.78716,57600000.0
2008-06-17 09:50:00,0.78698,0.78708,0.78634,0.78645,67600000.0
2008-06-17 09:55:00,0.78649,0.78649,0.78574,0.78596,69200000.0
2008-06-17 10:00:00,0.78607,0.78673,0.78601,0.78669,62800000.0
2008-06-17 10:05:00,0.78668,0.78694,0.78661,0.78688,64000000.0
2008-06-17 10:10:00,0.78685,0.78719,0.78656,0.78669,68800000.0
2008-06-17 10:15:00,0.78672,0.78689,0.78637,0.78673,72400000.0
2008-06-17 10:20:00,0.7865,0.78665,0.78637,0.78637,69200000.0
2008-06-17 10:25:00,0.78651,0.78673,0.78637,0.78654,66000000.0
2008-06-17 10:30:00,0.78639,0.78673,0.78636,0.78651,59200000.0
2008-06-17 10:35:00,0.78647,0.78688,0.78643,0.78675,67200000.0
2008-06-17 10:40:00,0.78667,0.78738,0.78658,0.78738,67600000.0
2008-06-17 10:45:00,0.78731,0.78733,0.78682,0.78727,65600000.0
2008-06-17 10:50:00,0.78713,0.78719,0.78681,0.78708,62400000.0
2008-06-17 10:55:00,0.78727,0.78738,0.78693,0.78693,67200000.0
2008-06-17 11:00:00,0.78749,0.78769,0.78708,0.78721,65600000.0
2008-06-17 11:05:00,0.78706,0.78721,0.78656,0.78713,58000000.0
2008-06-17 11:10:00,0.78716,0.78721,0.78675,0.78713,77200000.0
2008-06-17 11:15:00,0.78712,0.78716,0.78646,0.78671,70400000.0
2008-06-17 11:20:00,0.78655,0.78691,0.78604,0.7866,72000000.0
2008-06-17 11:25:00,0.78648,0.78668,0.78636,0.78654,62400000.0
2008-06-17 11:30:00,0.78659,0.78659,0.78589,0.786,70800000.0
2008-06-17 11:35:00,0.78603,0.78619,0.78578,0.78578,68800000.0
2008-06-17 11:40:00,0.78582,0.78626,0.78445,0.78617,62400000.0
2008-06-17 11:45:00,0.78599,0.78641,0.78589,0.78622,68800000.0
2008-06-17 11:50:00,0.78617,0.78663,0.78608,0.78657,72000000.0
2008-06-17 11:55:00,0.7864,0.78711,0.78571,0.78707,67200000.0
2008-06-17 12:00:00,0.78709,0.78739,0.78709,0.78739,70200000.0
2008-06-17 12:05:00,0.78715,0.78724,0.78616,0.78618,70800000.0
2008-06-17 12:10:00,0.78617,0.78636,0.78595,0.78595,78800000.0
2008-06-17 12:15:00,0.78584,0.78639,0.78584,0.78627,67200000.0
2008-06-17 12:20:00,0.78617,0.78644,0.78605,0.78642,67200000.0
2008-06-17 12:25:00,0.78641,0.78646,0.78584,0.78608,60800000.0
2008-06-17 12:30:00,0.78614,0.78637,0.78574,0.78607,67200000.0
2008-06-17 12:35:00,0.78623,0.78706,0.78623,0.78701,74000000.0
2008-06-17 12:40:00,0.78684,0.78684,0.78647,0.78661,64000000.0
2008-06-17 12:45:00,0.78673,0.78691,0.78639,0.78639,62400000.0
2008-06-17 12:50:00,0.78645,0.78696,0.78626,0.78675,72400000.0
2008-06-17 12:55:00,0.78678,0.78698,0.7859,0.78631,62800000.0
2008-06-17 13:00:00,0.78686,0.78696,0.7865,0.78691,67200000.0
2008-06-17 13:05:00,0.78687,0.78695,0.78658,0.78692,67200000.0
2008-06-17 13:10:00,0.78727,0.78756,0.78714,0.78724,57600000.0
2008-06-17 13:15:00,0.78718,0.78748,0.78693,0.78745,61200000.0
2008-06-17 13:20:00,0.7873,0.78758,0.78705,0.78745,75600000.0
2008-06-17 13:25:00,0.78735,0.78735,0.78692,0.78717,65000000.0
2008-06-17 13:30:00,0.78721,0.78735,0.7871,0.78731,104800000.0
2008-06-17 13:35:00,0.78735,0.78754,0.78727,0.7874,125600000.0
2008-06-17 13:40:00,0.78741,0.78747,0.78689,0.7869,140200000.0
2008-06-17 13:45:00,0.78697,0.78697,0.78652,0.78672,122000000.0
2008-06-17 13:50:00,0.78671,0.78696,0.7866,0.78689,155600000.0
2008-06-17 13:55:00,0.78688,0.78693,0.78662,0.78673,129600000.0
2008-06-17 14:00:00,0.78673,0.78737,0.78664,0.78706,172400000.0
2008-06-17 14:05:00,0.78696,0.78706,0.78672,0.78699,150200000.0
2008-06-17 14:10:00,0.78694,0.78712,0.78686,0.78707,115200000.0
2008-06-17 14:15:00,0.78699,0.78727,0.78679,0.7872,186000000.0
2008-06-17 14:20:00,0.7873,0.78738,0.78671,0.78677,138400000.0
2008-06-17 14:25:00,0.78708,0.78776,0.78708,0.78718,107200000.0
2008-06-17 14:30:00,0.78741,0.78762,0.78685,0.78685,208200000.0
2008-06-17 14:35:00,0.78685,0.78719,0.78649,0.78714,180600000.0
2008-06-17 14:40:00,0.7872,0.78838,0.7872,0.78838,246400000.0
2008-06-17 14:45:00,0.78848,0.78855,0.78772,0.78776,152800000.0
2008-06-17 14:50:00,0.7877,0.78788,0.78748,0.7876,132800000.0
2008-06-17 14:55:00,0.7876,0.78813,0.78747,0.78809,102400000.0
2008-06-17 15:00:00,0.78818,0.78838,0.78755,0.78755,154000000.0
2008-06-17 15:05:00,0.78756,0.78788,0.78738,0.78785,155200000.0
2008-06-17 15:10:00,0.78778,0.78795,0.787,0.78745,227400000.0
2008-06-17 15:15:00,0.78748,0.78765,0.78711,0.78721,93200000.0
2008-06-17 15:20:00,0.78714,0.78748,0.78712,0.78725,165200000.0
2008-06-17 15:25:00,0.78721,0.78722,0.78558,0.78648,194200000.0
2008-06-17 15:30:00,0.78553,0.78673,0.78532,0.78673,252000000.0
2008-06-17 15:35:00,0.78646,0.78646,0.78547,0.78598,198600000.0
2008-06-17 15:40:00,0.7861,0.78663,0.78589,0.78592,206600000.0
2008-06-17 15:45:00,0.78581,0.78613,0.78581,0.78597,124200000.0
2008-06-17 15:50:00,0.78586,0.78622,0.78583,0.78592,89600000.0
2008-06-17 15:55:00,0.78591,0.78616,0.78437,0.78494,145200000.0
2008-06-17 16:00:00,0.78476,0.78574,0.78472,0.78571,239200000.0
2008-06-17 16:05:00,0.78565,0.78603,0.78542,0.786,199800000.0
2008-06-17 16:10:00,0.78609,0.78714,0.78608,0.787,208400000.0
2008-06-17 16:15:00,0.78701,0.78761,0.78701,0.78761,173600000.0
2008-06-17 16:20:00,0.78763,0.78789,0.78748,0.78768,200400000.0
2008-06-17 16:25:00,0.7877,0.7877,0.78732,0.78744,171600000.0
2008-06-17 16:30:00,0.78731,0.78749,0.78724,0.78737,235200000.0
2008-06-17 16:35:00,0.78736,0.7876,0.78712,0.78748,281000000.0
2008-06-17 16:40:00,0.78735,0.78737,0.78682,0.78694,191800000.0
2008-06-17 16:45:00,0.78696,0.78705,0.78656,0.78678,317800000.0
2008-06-17 16:50:00,0.78667,0.78667,0.78633,0.78633,192400000.0
2008-06-17 16:55:00,0.78645,0.78659,0.78614,0.78639,197000000.0
2008-06-17 17:00:00,0.78645,0.78674,0.78636,0.7867,232200000.0
2008-06-17 17:05:00,0.78674,0.7868,0.78608,0.78616,182200000.0
2008-06-17 17:10:00,0.78611,0.78611,0.78547,0.78591,145600000.0
2008-06-17 17:15:00,0.786,0.78711,0.78584,0.78711,104400000.0
2008-06-17 17:20:00,0.78698,0.78699,0.78668,0.78678,123000000.0
2008-06-17 17:25:00,0.78672,0.78672,0.78627,0.78642,200400000.0
2008-06-17 17:30:00,0.7864,0.78644,0.78553,0.78558,372400000.0
2008-06-17 17:35:00,0.78556,0.78612,0.7855,0.78601,206400000.0
2008-06-17 17:40:00,0.78577,0.78624,0.78565,0.7858,226600000.0
2008-06-17 17:45:00,0.78573,0.78573,0.78461,0.78542,306000000.0
2008-06-17 17:50:00,0.7855,0.78573,0.78538,0.78563,261200000.0
2008-06-17 17:55:00,0.78555,0.78583,0.78544,0.78572,266000000.0
2008-06-17 18:00:00,0.78561,0.78586,0.78541,0.78586,233800000.0
2008-06-17 18:05:00,0.78602,0.78602,0.78535,0.7859,319800000.0
2008-06-17 18:10:00,0.78592,0.786,0.78576,0.78583,131600000.0
2008-06-17 18:15:00,0.78581,0.78596,0.7857,0.78587,227200000.0
2008-06-17 18:20:00,0.78611,0.78611,0.78565,0.78582,232400000.0
2008-06-17 18:25:00,0.78583,0.78593,0.78531,0.78531,146400000.0
2008-06-17 18:30:00,0.78541,0.78541,0.78473,0.78473,208400000.0
2008-06-17 18:35:00,0.78461,0.78461,0.78405,0.7842,175800000.0
2008-06-17 18:40:00,0.78441,0.78517,0.78412,0.78517,177600000.0
2008-06-17 18:45:00,0.7853,0.78564,0.78449,0.7852,136000000.0
2008-06-17 18:50:00,0.7852,0.78521,0.78468,0.78504,146000000.0
2008-06-17 18:55:00,0.78514,0.78559,0.785,0.78532,145600000.0
2008-06-17 19:00:00,0.78544,0.78567,0.78479,0.78479,134400000.0
2008-06-17 19:05:00,0.78495,0.78615,0.78495,0.78609,253600000.0
2008-06-17 19:10:00,0.78617,0.78617,0.78551,0.7861,118800000.0
2008-06-17 19:15:00,0.78613,0.78613,0.78502,0.78526,83200000.0
2008-06-17 19:20:00,0.78515,0.78637,0.78515,0.78602,117200000.0
2008-06-17 19:25:00,0.7863,0.78728,0.78629,0.78721,182200000.0
2008-06-17 19:30:00,0.78738,0.78749,0.78719,0.78738,86400000.0
2008-06-17 19:35:00,0.78759,0.7877,0.78705,0.78705,108800000.0
2008-06-17 19:40:00,0.78703,0.78745,0.78703,0.78717,92800000.0
2008-06-17 19:45:00,0.7871,0.78741,0.78708,0.78734,92000000.0
2008-06-17 19:50:00,0.78726,0.78726,0.78688,0.78723,75200000.0
2008-06-17 19:55:00,0.7871,0.78718,0.78671,0.78677,61000000.0
2008-06-17 20:00:00,0.7866,0.78699,0.786,0.78685,73600000.0
2008-06-17 20:05:00,0.78706,0.7871,0.78613,0.78643,78800000.0
2008-06-17 20:10:00,0.78635,0.7864,0.78609,0.7862,86800000.0
2008-06-17 20:15:00,0.78612,0.78669,0.78612,0.78646,73600000.0
2008-06-17 20:20:00,0.78638,0.78679,0.78602,0.78656,78400000.0
2008-06-17 20:25:00,0.78648,0.78685,0.78626,0.78673,72000000.0
2008-06-17 20:30:00,0.78682,0.78729,0.78674,0.78685,65600000.0
2008-06-17 20:35:00,0.78697,0.78735,0.7869,0.78706,60800000.0
2008-06-17 20:40:00,0.78719,0.78757,0.7871,0.78756,68400000.0
2008-06-17 20:45:00,0.78748,0.78756,0.78677,0.78685,72000000.0
2008-06-17 20:50:00,0.78714,0.78743,0.78648,0.78736,64400000.0
2008-06-17 20:55:00,0.78739,0.78764,0.7869,0.78741,78600000.0
2008-06-17 21:00:00,0.78738,0.78742,0.78703,0.78708,62800000.0
2008-06-17 21:05:00,0.78704,0.78742,0.78638,0.78713,67200000.0
2008-06-17 21:10:00,0.78699,0.78714,0.78656,0.78714,72000000.0
2008-06-17 21:15:00,0.78719,0.78723,0.78683,0.78684,57600000.0
2008-06-17 21:20:00,0.78697,0.78711,0.7867,0.7868,62400000.0
2008-06-17 21:25:00,0.78675,0.78686,0.78655,0.78655,57600000.0
2008-06-17 21:30:00,0.78646,0.78689,0.78592,0.7862,72400000.0
2008-06-17 21:35:00,0.78647,0.78672,0.78636,0.78653,69200000.0
2008-06-17 21:40:00,0.78667,0.78712,0.78602,0.78669,65600000.0
2008-06-17 21:45:00,0.78685,0.78689,0.78641,0.78644,73600000.0
2008-06-17 21:50:00,0.78658,0.78688,0.7865,0.78673,62400000.0
2008-06-17 21:55:00,0.78672,0.78685,0.78619,0.78619,118800000.0
2008-06-17 22:00:00,0.78606,0.78607,0.7858,0.78585,172000000.0
2008-06-17 22:05:00,0.78589,0.78603,0.78502,0.78502,84800000.0
2008-06-17 22:10:00,0.78554,0.78604,0.78554,0.78585,86400000.0
2008-06-17 22:15:00,0.78557,0.78588,0.78482,0.78577,51200000.0
2008-06-17 22:20:00,0.7853,0.78593,0.78518,0.78552,64000000.0
2008-06-17 22:25:00,0.78587,0.78587,0.78541,0.78541,85200000.0
2008-06-17 22:30:00,0.78541,0.78596,0.78529,0.78595,94400000.0
2008-06-17 22:35:00,0.78588,0.78594,0.78544,0.78594,33600000.0
2008-06-17 22:40:00,0.78585,0.78609,0.78566,0.78592,66000000.0
2008-06-17 22:45:00,0.78598,0.78598,0.78556,0.78581,83200000.0
2008-06-17 22:50:00,0.78591,0.78656,0.78579,0.78656,73600000.0
2008-06-17 22:55:00,0.7867,0.7867,0.78599,0.78628,72000000.0
2008-06-17 23:00:00,0.78615,0.78634,0.78602,0.78627,86800000.0
2008-06-17 23:05:00,0.78622,0.78674,0.78614,0.78621,68800000.0
2008-06-17 23:10:00,0.78652,0.78683,0.78615,0.78653,68800000.0
2008-06-17 23:15:00,0.78679,0.78691,0.7865,0.78674,68000000.0
2008-06-17 23:20:00,0.78679,0.78692,0.78648,0.78691,60200000.0
2008-06-17 23:25:00,0.7869,0.7869,0.78641,0.78668,54400000.0
2008-06-17 23:30:00,0.78677,0.78685,0.78581,0.78641,84600000.0
2008-06-17 23:35:00,0.7864,0.78664,0.78586,0.7863,69200000.0
2008-06-17 23:40:00,0.78646,0.78659,0.78629,0.7865,86400000.0
2008-06-17 23:45:00,0.78646,0.78658,0.78638,0.78638,62400000.0
2008-06-17 23:50:00,0.78644,0.78663,0.78599,0.78635,68800000.0
2008-06-17 23:55:00,0.78627,0.78712,0.78552,0.78688,88800000.0
2008-06-18 00:00:00,0.78692,0.78728,0.78681,0.78681,70800000.0
2008-06-18 00:05:00,0.78716,0.78721,0.78647,0.78686,64000000.0
2008-06-18 00:10:00,0.78709,0.78731,0.787,0.78714,64800000.0
2008-06-18 00:15:00,0.78701,0.78716,0.78663,0.787,67200000.0
2008-06-18 00:20:00,0.78693,0.78702,0.78614,0.78614,48000000.0
2008-06-18 00:25:00,0.78681,0.787,0.78624,0.7868,66600000.0
2008-06-18 00:30:00,0.78697,0.78711,0.78677,0.787,46400000.0
2008-06-18 00:35:00,0.78705,0.78721,0.78653,0.78709,60800000.0
2008-06-18 00:40:00,0.78708,0.78713,0.7869,0.78701,51200000.0
2008-06-18 00:45:00,0.78652,0.78727,0.78648,0.78704,68800000.0
2008-06-18 00:50:00,0.78699,0.78699,0.78646,0.78672,58000000.0
2008-06-18 00:55:00,0.78678,0.78701,0.78626,0.78668,51200000.0
2008-06-18 01:00:00,0.78672,0.78676,0.78648,0.78662,69200000.0
2008-06-18 01:05:00,0.78665,0.7867,0.78593,0.78659,68200000.0
2008-06-18 01:10:00,0.78665,0.78678,0.78654,0.78663,62400000.0
2008-06-18 01:15:00,0.78658,0.78658,0.78605,0.78605,70800000.0
2008-06-18 01:20:00,0.786,0.78713,0.786,0.78709,62200000.0
2008-06-18 01:25:00,0.78696,0.78696,0.78652,0.78678,78400000.0
2008-06-18 01:30:00,0.78672,0.78672,0.78592,0.7861,91200000.0
2008-06-18 01:35:00,0.78605,0.78645,0.78531,0.78638,74000000.0
2008-06-18 01:40:00,0.78576,0.78623,0.78573,0.7862,62800000.0
2008-06-18 01:45:00,0.78622,0.78668,0.78592,0.78668,65600000.0
2008-06-18 01:50:00,0.78668,0.78676,0.78576,0.78676,78400000.0
2008-06-18 01:55:00,0.78674,0.78708,0.78667,0.78706,84000000.0
2008-06-18 02:00:00,0.78708,0.78737,0.78653,0.78734,70400000.0
2008-06-18 02:05:00,0.7866,0.78731,0.7865,0.78704,59200000.0
2008-06-18 02:10:00,0.7871,0.7874,0.78695,0.7874,64400000.0
2008-06-18 02:15:00,0.7865,0.78763,0.78642,0.78731,62800000.0
2008-06-18 02:20:00,0.78722,0.78731,0.78689,0.78719,66000000.0
2008-06-18 02:25:00,0.7872,0.78737,0.78638,0.78698,56000000.0
2008-06-18 02:30:00,0.7874,0.78758,0.7873,0.78739,62400000.0
2008-06-18 02:35:00,0.78734,0.78739,0.78721,0.78739,64000000.0
2008-06-18 02:40:00,0.78683,0.7874,0.78659,0.78723,68000000.0
2008-06-18 02:45:00,0.78714,0.78734,0.78662,0.78709,73600000.0
2008-06-18 02:50:00,0.78727,0.78734,0.78647,0.78711,60800000.0
2008-06-18 02:55:00,0.78688,0.78733,0.78641,0.78733,64000000.0
2008-06-18 03:00:00,0.78732,0.78737,0.78704,0.78737,71200000.0
2008-06-18 03:05:00,0.7873,0.78734,0.78683,0.78714,64000000.0
2008-06-18 03:10:00,0.7868,0.78736,0.78679,0.78724,64800000.0
2008-06-18 03:15:00,0.78672,0.78728,0.78672,0.787,66000000.0
2008-06-18 03:20:00,0.78695,0.78716,0.78642,0.78693,57400000.0
2008-06-18 03:25:00,0.78663,0.78704,0.7863,0.78632,57600000.0
2008-06-18 03:30:00,0.78669,0.78669,0.78645,0.78645,70400000.0
2008-06-18 03:35:00,0.7864,0.7872,0.7864,0.78691,65400000.0
2008-06-18 03:40:00,0.787,0.78704,0.78665,0.78686,64400000.0
2008-06-18 03:45:00,0.78695,0.7871,0.78674,0.78697,64000000.0
2008-06-18 03:50:00,0.78702,0.7871,0.78672,0.78689,65600000.0
2008-06-18 03:55:00,0.78679,0.78706,0.78655,0.78698,65000000.0
2008-06-18 04:00:00,0.78694,0.78714,0.78653,0.78704,66000000.0
2008-06-18 04:05:00,0.78667,0.7872,0.78642,0.78669,57600000.0
2008-06-18 04:10:00,0.78695,0.78695,0.78591,0.7864,61200000.0
2008-06-18 04:15:00,0.78626,0.78698,0.78626,0.78693,69200000.0
2008-06-18 04:20:00,0.78642,0.78709,0.7864,0.78707,65600000.0
2008-06-18 04:25:00,0.78706,0.78724,0.78683,0.78683,67600000.0
2008-06-18 04:30:00,0.78688,0.78723,0.78688,0.78718,58000000.0
2008-06-18 04:35:00,0.78715,0.78752,0.78672,0.78722,77600000.0
2008-06-18 04:40:00,0.78719,0.78753,0.78719,0.78721,66000000.0
2008-06-18 04:45:00,0.78734,0.78745,0.78707,0.78738,76800000.0
2008-06-18 04:50:00,0.78736,0.78765,0.78615,0.78735,57600000.0
2008-06-18 04:55:00,0.78745,0.78749,0.78672,0.78688,69800000.0
2008-06-18 05:00:00,0.7874,0.7874,0.78669,0.78687,61200000.0
2008-06-18 05:05:00,0.78729,0.78738,0.78694,0.78726,69200000.0
2008-06-18 05:10:00,0.78737,0.78757,0.78718,0.78744,78400000.0
2008-06-18 05:15:00,0.78755,0.78755,0.78672,0.78689,62400000.0
2008-06-18 05:20:00,0.78737,0.78767,0.78676,0.78747,64000000.0
2008-06-18 05:25:00,0.78743,0.78776,0.78743,0.78776,67200000.0
2008-06-18 05:30:00,0.7877,0.7877,0.787,0.78721,68800000.0
2008-06-18 05:35:00,0.78754,0.78793,0.78742,0.78781,67200000.0
2008-06-18 05:40:00,0.78798,0.78802,0.78766,0.78787,63400000.0
2008-06-18 05:45:00,0.78788,0.78807,0.78691,0.78788,65000000.0
2008-06-18 05:50:00,0.78788,0.78793,0.78756,0.78771,66000000.0
2008-06-18 05:55:00,0.78761,0.78791,0.78715,0.78791,81600000.0
2008-06-18 06:00:00,0.78773,0.78795,0.78728,0.78781,67600000.0
2008-06-18 06:05:00,0.78782,0.78795,0.78723,0.78787,75200000.0
2008-06-18 06:10:00,0.78744,0.78789,0.78728,0.78789,59200000.0
2008-06-18 06:15:00,0.78789,0.7879,0.78707,0.78757,61200000.0
2008-06-18 06:20:00,0.78733,0.78786,0.78725,0.78768,71200000.0
2008-06-18 06:25:00,0.78755,0.78784,0.78641,0.78767,62400000.0
2008-06-18 06:30:00,0.78768,0.78776,0.7871,0.78765,71200000.0
2008-06-18 06:35:00,0.78761,0.78761,0.78681,0.78745,72000000.0
2008-06-18 06:40:00,0.78765,0.7877,0.78697,0.78711,75600000.0
2008-06-18 06:45:00,0.7865,0.78715,0.7865,0.78697,60800000.0
2008-06-18 06:50:00,0.7869,0.78721,0.78653,0.78703,69200000.0
2008-06-18 06:55:00,0.78711,0.78727,0.78705,0.78725,74600000.0
2008-06-18 07:00:00,0.78724,0.78756,0.78716,0.78751,59600000.0
2008-06-18 07:05:00,0.78736,0.78744,0.78712,0.7874,60800000.0
2008-06-18 07:10:00,0.7872,0.78726,0.787,0.78702,68800000.0
2008-06-18 07:15:00,0.78707,0.78726,0.78698,0.78719,70800000.0
2008-06-18 07:20:00,0.78681,0.78727,0.78652,0.78722,60800000.0
2008-06-18 07:25:00,0.78741,0.78772,0.78658,0.78743,72400000.0
2008-06-18 07:30:00,0.78741,0.78757,0.78726,0.78754,64000000.0
2008-06-18 07:35:00,0.78754,0.78775,0.78718,0.78764,65600000.0
2008-06-18 07:40:00,0.78767,0.78798,0.78765,0.78766,68000000.0
2008-06-18 07:45:00,0.78759,0.78759,0.78698,0.78716,67400000.0
2008-06-18 07:50:00,0.78716,0.78746,0.78689,0.78717,62800000.0
2008-06-18 07:55:00,0.78755,0.78795,0.78725,0.78783,67200000.0
2008-06-18 08:00:00,0.78782,0.78795,0.78757,0.78782,69200000.0
2008-06-18 08:05:00,0.78769,0.78788,0.78726,0.78787,73600000.0
2008-06-18 08:10:00,0.78794,0.78799,0.78744,0.7879,63400000.0
2008-06-18 08:15:00,0.78779,0.78782,0.78752,0.7877,62400000.0
2008-06-18 08:20:00,0.78779,0.78805,0.78757,0.78775,66000000.0
2008-06-18 08:25:00,0.78787,0.7881,0.78773,0.78803,70800000.0
2008-06-18 08:30:00,0.78803,0.78839,0.78803,0.78833,69600000.0
2008-06-18 08:35:00,0.78837,0.78837,0.78784,0.78806,56000000.0
2008-06-18 08:40:00,0.78808,0.78825,0.78732,0.78823,58000000.0
2008-06-18 08:45:00,0.78818,0.78826,0.78777,0.78777,67200000.0
2008-06-18 08:50:00,0.78795,0.78821,0.7877,0.78821,73000000.0
2008-06-18 08:55:00,0.78835,0.78845,0.78763,0.78763,67000000.0
2008-06-18 09:00:00,0.78757,0.78811,0.78741,0.78794,67600000.0
2008-06-18 09:05:00,0.78797,0.78804,0.78711,0.78738,79800000.0
2008-06-18 09:10:00,0.78732,0.78751,0.78716,0.78719,64000000.0
2008-06-18 09:15:00,0.78708,0.78732,0.7866,0.78717,74000000.0
2008-06-18 09:20:00,0.78699,0.78742,0.78684,0.78742,69200000.0
2008-06-18 09:25:00,0.78734,0.78734,0.78698,0.78717,70200000.0
2008-06-18 09:30:00,0.78707,0.7877,0.78639,0.78747,75200000.0
2008-06-18 09:35:00,0.7875,0.78789,0.7875,0.78773,65600000.0
2008-06-18 09:40:00,0.78769,0.78786,0.78746,0.78782,63400000.0
2008-06-18 09:45:00,0.78784,0.78796,0.78716,0.78733,57600000.0
2008-06-18 09:50:00,0.78744,0.78745,0.78699,0.78738,67200000.0
2008-06-18 09:55:00,0.78744,0.78752,0.78698,0.78728,68800000.0
2008-06-18 10:00:00,0.7872,0.78729,0.78706,0.78717,62400000.0
2008-06-18 10:05:00,0.7872,0.78738,0.78671,0.78738,64400000.0
2008-06-18 10:10:00,0.78736,0.78754,0.78716,0.78716,68800000.0
2008-06-18 10:15:00,0.78713,0.78782,0.78713,0.7872,72000000.0
2008-06-18 10:20:00,0.78718,0.78784,0.78693,0.78774,68800000.0
2008-06-18 10:25:00,0.7878,0.78786,0.78689,0.78691,65600000.0
2008-06-18 10:30:00,0.78678,0.78755,0.78676,0.78731,59200000.0
2008-06-18 10:35:00,0.78746,0.78749,0.7868,0.7868,67200000.0
2008-06-18 10:40:00,0.78674,0.78802,0.78674,0.78802,67200000.0
2008-06-18 10:45:00,0.78792,0.78819,0.78783,0.78801,65600000.0
2008-06-18 10:50:00,0.78796,0.78845,0.78778,0.78843,62800000.0
2008-06-18 10:55:00,0.78858,0.78898,0.78853,0.78867,67600000.0
2008-06-18 11:00:00,0.78855,0.78901,0.78835,0.78901,65600000.0
2008-06-18 11:05:00,0.78922,0.78922,0.78861,0.78861,57600000.0
2008-06-18 11:10:00,0.78862,0.78897,0.78858,0.78884,76800000.0
2008-06-18 11:15:00,0.78874,0.78908,0.78867,0.7889,70400000.0
2008-06-18 11:20:00,0.78886,0.78895,0.78812,0.78854,71800000.0
2008-06-18 11:25:00,0.78843,0.78861,0.78831,0.78854,63200000.0
2008-06-18 11:30:00,0.78869,0.7889,0.78803,0.78817,70400000.0
2008-06-18 11:35:00,0.78825,0.78901,0.78825,0.78869,69000000.0
2008-06-18 11:40:00,0.78877,0.78887,0.78778,0.78883,62800000.0
2008-06-18 11:45:00,0.78874,0.78886,0.78854,0.78865,68800000.0
2008-06-18 11:50:00,0.78867,0.78886,0.78854,0.78885,71400000.0
2008-06-18 11:55:00,0.78875,0.78895,0.78766,0.78827,66600000.0
2008-06-18 12:00:00,0.7885,0.78862,0.78828,0.78835,70800000.0
2008-06-18 12:05:00,0.78825,0.78845,0.78811,0.7883,70400000.0
2008-06-18 12:10:00,0.78844,0.78872,0.7881,0.78825,78800000.0
2008-06-18 12:15:00,0.78823,0.78844,0.78813,0.78824,67200000.0
2008-06-18 12:20:00,0.78824,0.78831,0.78818,0.7882,68000000.0
2008-06-18 12:25:00,0.7884,0.78865,0.78823,0.78862,60800000.0
2008-06-18 12:30:00,0.78849,0.78856,0.78802,0.7883,67200000.0
2008-06-18 12:35:00,0.78816,0.78829,0.78797,0.78814,73600000.0
2008-06-18 12:40:00,0.78824,0.78845,0.78805,0.78822,64000000.0
2008-06-18 12:45:00,0.78755,0.78825,0.78748,0.78818,62800000.0
2008-06-18 12:50:00,0.78829,0.78851,0.78781,0.78832,72400000.0
2008-06-18 12:55:00,0.78826,0.78854,0.78735,0.78853,62400000.0
2008-06-18 13:00:00,0.78856,0.78865,0.78826,0.78853,67200000.0
2008-06-18 13:05:00,0.7883,0.78867,0.78794,0.78867,66600000.0
2008-06-18 13:10:00,0.78866,0.78884,0.78825,0.78861,57600000.0
2008-06-18 13:15:00,0.78857,0.78857,0.7883,0.78842,60200000.0
2008-06-18 13:20:00,0.78774,0.78852,0.78774,0.78831,74600000.0
2008-06-18 13:25:00,0.78837,0.78853,0.78782,0.78842,65400000.0
2008-06-18 13:30:00,0.78844,0.78852,0.78827,0.78837,104000000.0
2008-06-18 13:35:00,0.78836,0.78836,0.78815,0.78827,125000000.0
2008-06-18 13:40:00,0.78796,0.78842,0.78768,0.788,141600000.0
2008-06-18 13:45:00,0.78797,0.78797,0.78718,0.78718,122400000.0
2008-06-18 13:50:00,0.78775,0.78789,0.78758,0.78769,156200000.0
2008-06-18 13:55:00,0.78763,0.78768,0.78705,0.78725,129400000.0
2008-06-18 14:00:00,0.78727,0.78751,0.7869,0.78697,171200000.0
2008-06-18 14:05:00,0.78699,0.78712,0.78663,0.78665,150400000.0
2008-06-18 14:10:00,0.78665,0.78683,0.78654,0.78683,116000000.0
2008-06-18 14:15:00,0.78622,0.7867,0.78619,0.78633,185800000.0
2008-06-18 14:20:00,0.78648,0.78676,0.78645,0.78653,138000000.0
2008-06-18 14:25:00,0.78659,0.78725,0.78657,0.78725,106600000.0
2008-06-18 14:30:00,0.78725,0.78725,0.78675,0.78699,208400000.0
2008-06-18 14:35:00,0.78697,0.78701,0.78667,0.78687,182800000.0
2008-06-18 14:40:00,0.78682,0.78693,0.78656,0.78661,245000000.0
2008-06-18 14:45:00,0.78661,0.78707,0.78654,0.78658,152000000.0
2008-06-18 14:50:00,0.78663,0.78726,0.78663,0.78712,132800000.0
2008-06-18 14:55:00,0.78701,0.78737,0.78666,0.78736,102400000.0
2008-06-18 15:00:00,0.78742,0.78742,0.78681,0.78681,153600000.0
2008-06-18 15:05:00,0.78676,0.78684,0.78654,0.78674,155200000.0
2008-06-18 15:10:00,0.78669,0.78689,0.78668,0.78669,227200000.0
2008-06-18 15:15:00,0.78661,0.78661,0.78577,0.7865,92200000.0
2008-06-18 15:20:00,0.7863,0.78679,0.78603,0.78663,166000000.0
2008-06-18 15:25:00,0.78659,0.78738,0.78629,0.78713,193600000.0
2008-06-18 15:30:00,0.78619,0.7875,0.78619,0.78743,252800000.0
2008-06-18 15:35:00,0.78747,0.78768,0.78722,0.78765,198000000.0
2008-06-18 15:40:00,0.78757,0.78781,0.7875,0.78767,207200000.0
2008-06-18 15:45:00,0.7876,0.78773,0.78726,0.78729,124600000.0
2008-06-18 15:50:00,0.78716,0.78747,0.78706,0.78735,89600000.0
2008-06-18 15:55:00,0.78737,0.78744,0.78679,0.78744,145000000.0
2008-06-18 16:00:00,0.78733,0.7881,0.78733,0.78803,238800000.0
2008-06-18 16:05:00,0.78797,0.78803,0.78727,0.78727,199400000.0
2008-06-18 16:10:00,0.7873,0.7873,0.78707,0.78709,208400000.0
2008-06-18 16:15:00,0.7871,0.7876,0.78698,0.78744,174000000.0
2008-06-18 16:20:00,0.78744,0.78771,0.78732,0.78737,200400000.0
2008-06-18 16:25:00,0.78743,0.78743,0.78669,0.78673,171600000.0
2008-06-18 16:30:00,0.78675,0.78687,0.78645,0.78679,236000000.0
2008-06-18 16:35:00,0.78674,0.78729,0.78651,0.78672,282600000.0
2008-06-18 16:40:00,0.78673,0.7872,0.78636,0.78639,191400000.0
2008-06-18 16:45:00,0.78634,0.78654,0.78586,0.78654,318000000.0
2008-06-18 16:50:00,0.78655,0.78661,0.78575,0.78575,192000000.0
2008-06-18 16:55:00,0.78564,0.78576,0.7853,0.78576,199200000.0
2008-06-18 17:00:00,0.7858,0.78622,0.78577,0.7862,232000000.0
2008-06-18 17:05:00,0.78639,0.7865,0.78585,0.78625,182400000.0
2008-06-18 17:10:00,0.78659,0.78672,0.78644,0.78656,145600000.0
2008-06-18 17:15:00,0.78646,0.78651,0.78592,0.78616,104000000.0
2008-06-18 17:20:00,0.78611,0.78693,0.78611,0.78692,123200000.0
2008-06-18 17:25:00,0.78686,0.78699,0.78649,0.78659,201200000.0
2008-06-18 17:30:00,0.78663,0.78685,0.78661,0.7867,372000000.0
2008-06-18 17:35:00,0.78679,0.78744,0.78678,0.78738,205200000.0
2008-06-18 17:40:00,0.78724,0.78731,0.78703,0.78706,227200000.0
2008-06-18 17:45:00,0.78722,0.78742,0.78604,0.78731,307000000.0
2008-06-18 17:50:00,0.78726,0.78736,0.78697,0.78706,261000000.0
2008-06-18 17:55:00,0.78702,0.78716,0.78665,0.78699,268400000.0
2008-06-18 18:00:00,0.7869,0.78701,0.78677,0.78698,234800000.0
2008-06-18 18:05:00,0.78699,0.78712,0.78667,0.78677,319800000.0
2008-06-18 18:10:00,0.78669,0.78696,0.7865,0.78696,131000000.0
2008-06-18 18:15:00,0.78698,0.78716,0.78691,0.78694,227600000.0
2008-06-18 18:20:00,0.78693,0.787,0.78661,0.78684,232400000.0
2008-06-18 18:25:00,0.78664,0.7868,0.78596,0.7862,145400000.0
2008-06-18 18:30:00,0.78619,0.78678,0.78602,0.78678,208000000.0
2008-06-18 18:35:00,0.78675,0.78692,0.78648,0.78651,176800000.0
2008-06-18 18:40:00,0.78653,0.78658,0.78616,0.78616,178000000.0
2008-06-18 18:45:00,0.7853,0.78618,0.78455,0.78595,135800000.0
2008-06-18 18:50:00,0.78591,0.78605,0.78558,0.78583,146200000.0
2008-06-18 18:55:00,0.78571,0.78589,0.78535,0.78575,145000000.0
2008-06-18 19:00:00,0.78562,0.78656,0.78537,0.78639,134800000.0
2008-06-18 19:05:00,0.7865,0.78714,0.7865,0.78663,253800000.0
2008-06-18 19:10:00,0.78678,0.78705,0.78663,0.78679,118800000.0
2008-06-18 19:15:00,0.78679,0.78687,0.78593,0.78667,83600000.0
2008-06-18 19:20:00,0.78661,0.78676,0.78602,0.78602,117200000.0
2008-06-18 19:25:00,0.7857,0.78642,0.78552,0.78601,182800000.0
2008-06-18 19:30:00,0.78585,0.78637,0.78585,0.78637,87200000.0
2008-06-18 19:35:00,0.78632,0.7867,0.78599,0.78619,108200000.0
2008-06-18 19:40:00,0.78609,0.78638,0.78608,0.78613,92800000.0
2008-06-18 19:45:00,0.78611,0.78617,0.7858,0.78594,92800000.0
2008-06-18 19:50:00,0.78605,0.78609,0.7856,0.78566,75600000.0
2008-06-18 19:55:00,0.78562,0.78587,0.78529,0.78532,61600000.0
2008-06-18 20:00:00,0.78561,0.78614,0.78518,0.78603,73000000.0
2008-06-18 20:05:00,0.78652,0.78689,0.78652,0.78672,79200000.0
2008-06-18 20:10:00,0.78676,0.78682,0.78642,0.78654,86400000.0
2008-06-18 20:15:00,0.78653,0.78678,0.78647,0.78656,73600000.0
2008-06-18 20:20:00,0.7865,0.7865,0.78581,0.78589,78800000.0
2008-06-18 20:25:00,0.78589,0.78614,0.78577,0.78591,72400000.0
2008-06-18 20:30:00,0.78628,0.78682,0.78628,0.78678,65600000.0
2008-06-18 20:35:00,0.7866,0.78673,0.78579,0.78616,68800000.0
2008-06-18 20:40:00,0.7861,0.78621,0.78565,0.78574,66600000.0
2008-06-18 20:45:00,0.78562,0.78598,0.78559,0.78597,72200000.0
2008-06-18 20:50:00,0.78605,0.7863,0.78598,0.7861,64400000.0
2008-06-18 20:55:00,0.78619,0.78632,0.78548,0.78587,78200000.0
2008-06-18 21:00:00,0.78596,0.78643,0.78593,0.78598,62400000.0
2008-06-18 21:05:00,0.78593,0.78664,0.78553,0.78664,67200000.0
2008-06-18 21:10:00,0.78676,0.78685,0.78623,0.78624,72000000.0
2008-06-18 21:15:00,0.78631,0.78646,0.78612,0.78642,58400000.0
2008-06-18 21:20:00,0.78622,0.7864,0.78596,0.78615,62400000.0
2008-06-18 21:25:00,0.78609,0.78613,0.78598,0.78607,51000000.0
2008-06-18 21:30:00,0.78567,0.78636,0.78548,0.78636,72400000.0
2008-06-18 21:35:00,0.7862,0.78654,0.78613,0.78619,69200000.0
2008-06-18 21:40:00,0.78615,0.78624,0.7857,0.78582,65600000.0
2008-06-18 21:45:00,0.7859,0.78595,0.78504,0.78536,73600000.0
2008-06-18 21:50:00,0.7857,0.78592,0.78558,0.78566,62400000.0
2008-06-18 21:55:00,0.78575,0.78596,0.78515,0.78529,120000000.0
2008-06-18 22:00:00,0.78577,0.7858,0.78545,0.78559,170600000.0
2008-06-18 22:05:00,0.78566,0.78567,0.78482,0.78491,104000000.0
2008-06-18 22:10:00,0.78562,0.78571,0.78515,0.78538,67200000.0
2008-06-18 22:15:00,0.78527,0.78584,0.78486,0.78584,60200000.0
2008-06-18 22:20:00,0.78597,0.786,0.7854,0.78564,64000000.0
2008-06-18 22:25:00,0.78573,0.78573,0.78515,0.78555,73400000.0
2008-06-18 22:30:00,0.78589,0.78603,0.78525,0.78595,94400000.0
2008-06-18 22:35:00,0.78587,0.78617,0.78559,0.7859,84000000.0
2008-06-18 22:40:00,0.78582,0.78584,0.78526,0.78556,66000000.0
2008-06-18 22:45:00,0.78556,0.78567,0.7854,0.7856,83600000.0
2008-06-18 22:50:00,0.78566,0.78607,0.78566,0.78604,73600000.0
2008-06-18 22:55:00,0.786,0.7864,0.78553,0.7861,71800000.0
2008-06-18 23:00:00,0.78593,0.78608,0.78542,0.78595,86400000.0
2008-06-18 23:05:00,0.7861,0.7861,0.78577,0.78599,68800000.0
2008-06-18 23:10:00,0.78594,0.78606,0.78583,0.78584,56000000.0
2008-06-18 23:15:00,0.7856,0.78619,0.78547,0.78609,67200000.0
2008-06-18 23:20:00,0.78625,0.78629,0.7859,0.78602,58000000.0
2008-06-18 23:25:00,0.78595,0.78613,0.7857,0.78605,55200000.0
2008-06-18 23:30:00,0.78595,0.78605,0.78487,0.78581,72000000.0
2008-06-18 23:35:00,0.7854,0.78577,0.78527,0.78539,68800000.0
2008-06-18 23:40:00,0.78557,0.78594,0.78543,0.78566,87200000.0
2008-06-18 23:45:00,0.78567,0.78604,0.78566,0.78584,62400000.0
2008-06-18 23:50:00,0.78577,0.78596,0.78561,0.78576,68800000.0
2008-06-18 23:55:00,0.78562,0.78609,0.78495,0.78598,87400000.0
2008-06-19 00:00:00,0.78599,0.78603,0.78502,0.78502,70800000.0
2008-06-19 00:05:00,0.78573,0.78591,0.78516,0.78556,64000000.0
2008-06-19 00:10:00,0.78535,0.78599,0.78522,0.78599,64000000.0
2008-06-19 00:15:00,0.78583,0.78591,0.78548,0.78566,67200000.0
2008-06-19 00:20:00,0.78549,0.78578,0.78515,0.78525,71800000.0
2008-06-19 00:25:00,0.78517,0.78554,0.78492,0.78553,67200000.0
2008-06-19 00:30:00,0.78465,0.78571,0.78465,0.78551,81600000.0
2008-06-19 00:35:00,0.78558,0.78563,0.78519,0.78533,61200000.0
2008-06-19 00:40:00,0.78555,0.78581,0.78532,0.78561,69600000.0
2008-06-19 00:45:00,0.78541,0.78567,0.78526,0.78534,69200000.0
2008-06-19 00:50:00,0.7854,0.78568,0.78515,0.78549,57600000.0
2008-06-19 00:55:00,0.78542,0.78581,0.78455,0.78567,62800000.0
2008-06-19 01:00:00,0.78578,0.78608,0.78554,0.78554,68800000.0
2008-06-19 01:05:00,0.78568,0.78573,0.78492,0.78529,69600000.0
2008-06-19 01:10:00,0.78524,0.78538,0.78502,0.78532,62800000.0
2008-06-19 01:15:00,0.78541,0.78541,0.78456,0.78456,71200000.0
2008-06-19 01:20:00,0.78456,0.7849,0.78447,0.78477,62800000.0
2008-06-19 01:25:00,0.78465,0.78492,0.78443,0.78443,78800000.0
2008-06-19 01:30:00,0.78432,0.7847,0.78404,0.78458,91600000.0
2008-06-19 01:35:00,0.78453,0.78468,0.78343,0.78455,73600000.0
2008-06-19 01:40:00,0.78473,0.78502,0.78469,0.7848,64000000.0
2008-06-19 01:45:00,0.78407,0.78465,0.78407,0.78456,66000000.0
2008-06-19 01:50:00,0.78445,0.78492,0.78366,0.78477,78400000.0
2008-06-19 01:55:00,0.78477,0.78483,0.78471,0.78479,83200000.0
2008-06-19 02:00:00,0.78462,0.78462,0.78363,0.7838,70200000.0
2008-06-19 02:05:00,0.78382,0.78393,0.78357,0.78373,59200000.0
2008-06-19 02:10:00,0.78375,0.78378,0.78313,0.78314,64400000.0
2008-06-19 02:15:00,0.78323,0.78359,0.78293,0.78358,69600000.0
2008-06-19 02:20:00,0.78349,0.78357,0.78281,0.78308,65600000.0
2008-06-19 02:25:00,0.78322,0.78345,0.78207,0.78309,64000000.0
2008-06-19 02:30:00,0.78287,0.78342,0.78287,0.78302,56000000.0
2008-06-19 02:35:00,0.78305,0.78331,0.78291,0.78307,64000000.0
2008-06-19 02:40:00,0.78296,0.78296,0.78265,0.78265,67600000.0
2008-06-19 02:45:00,0.78274,0.78278,0.78211,0.78274,73000000.0
2008-06-19 02:50:00,0.78234,0.78273,0.78227,0.78261,61200000.0
2008-06-19 02:55:00,0.78269,0.78294,0.78239,0.78286,64400000.0
2008-06-19 03:00:00,0.78295,0.78317,0.78275,0.78306,70800000.0
2008-06-19 03:05:00,0.78312,0.78375,0.78299,0.78346,64000000.0
2008-06-19 03:10:00,0.78345,0.78362,0.78319,0.78351,64400000.0
2008-06-19 03:15:00,0.78263,0.78376,0.78263,0.78356,65000000.0
2008-06-19 03:20:00,0.78332,0.7834,0.78301,0.78333,57600000.0
2008-06-19 03:25:00,0.78337,0.78341,0.78309,0.78323,57600000.0
2008-06-19 03:30:00,0.78323,0.78331,0.78261,0.78315,70800000.0
2008-06-19 03:35:00,0.78287,0.7833,0.78259,0.78295,59600000.0
2008-06-19 03:40:00,0.78307,0.78308,0.78276,0.78282,63400000.0
2008-06-19 03:45:00,0.78263,0.78279,0.78238,0.78259,64400000.0
2008-06-19 03:50:00,0.78265,0.78296,0.78253,0.78296,65000000.0
2008-06-19 03:55:00,0.78295,0.78311,0.7822,0.78246,66000000.0
2008-06-19 04:00:00,0.78297,0.78324,0.78274,0.78311,65400000.0
2008-06-19 04:05:00,0.78306,0.78347,0.78266,0.78304,57600000.0
2008-06-19 04:10:00,0.78309,0.78326,0.7821,0.78294,60800000.0
2008-06-19 04:15:00,0.78305,0.78305,0.78266,0.78292,69200000.0
2008-06-19 04:20:00,0.78294,0.78303,0.78223,0.78242,66000000.0
2008-06-19 04:25:00,0.78284,0.78326,0.78282,0.78305,67200000.0
2008-06-19 04:30:00,0.78271,0.78315,0.78225,0.78308,62400000.0
2008-06-19 04:35:00,0.78262,0.78299,0.78262,0.78284,76800000.0
2008-06-19 04:40:00,0.78287,0.78299,0.78226,0.78291,65000000.0
2008-06-19 04:45:00,0.78239,0.78318,0.78214,0.78316,76800000.0
2008-06-19 04:50:00,0.78326,0.7833,0.78222,0.78309,57000000.0
2008-06-19 04:55:00,0.78334,0.78366,0.78323,0.78352,70800000.0
2008-06-19 05:00:00,0.78346,0.78349,0.78319,0.78346,61200000.0
2008-06-19 05:05:00,0.78338,0.78345,0.78328,0.78345,69000000.0
2008-06-19 05:10:00,0.78344,0.78352,0.78314,0.78323,78400000.0
2008-06-19 05:15:00,0.78332,0.78338,0.78263,0.783,62400000.0
2008-06-19 05:20:00,0.78315,0.78326,0.78285,0.78287,64000000.0
2008-06-19 05:25:00,0.78282,0.78309,0.78236,0.78278,67200000.0
2008-06-19 05:30:00,0.78239,0.78301,0.78239,0.7824,68800000.0
2008-06-19 05:35:00,0.78302,0.78309,0.78248,0.78249,67600000.0
2008-06-19 05:40:00,0.78259,0.78281,0.78259,0.78277,64000000.0
2008-06-19 05:45:00,0.78278,0.7829,0.78158,0.78288,65600000.0
2008-06-19 05:50:00,0.783,0.7831,0.78279,0.78294,66000000.0
2008-06-19 05:55:00,0.78306,0.78318,0.78251,0.78285,81600000.0
2008-06-19 06:00:00,0.78267,0.78315,0.78262,0.7831,66600000.0
2008-06-19 06:05:00,0.78328,0.78342,0.78264,0.7828,75600000.0
2008-06-19 06:10:00,0.78339,0.78351,0.78319,0.7834,56400000.0
2008-06-19 06:15:00,0.78343,0.7836,0.78315,0.78346,60800000.0
2008-06-19 06:20:00,0.78336,0.7836,0.78325,0.7834,71200000.0
2008-06-19 06:25:00,0.78339,0.78359,0.78258,0.78342,62800000.0
2008-06-19 06:30:00,0.78353,0.78387,0.78311,0.78311,70400000.0
2008-06-19 06:35:00,0.78312,0.78366,0.783,0.78356,64000000.0
2008-06-19 06:40:00,0.78356,0.78366,0.78298,0.78363,75600000.0
2008-06-19 06:45:00,0.78283,0.78398,0.78283,0.7835,61200000.0
2008-06-19 06:50:00,0.78376,0.78386,0.78359,0.78382,68800000.0
2008-06-19 06:55:00,0.78354,0.78394,0.78344,0.78393,75200000.0
2008-06-19 07:00:00,0.78394,0.78446,0.78387,0.78424,58600000.0
2008-06-19 07:05:00,0.78413,0.78413,0.78334,0.78374,61600000.0
2008-06-19 07:10:00,0.78398,0.78398,0.78373,0.78373,68200000.0
2008-06-19 07:15:00,0.78395,0.78399,0.7838,0.78392,70400000.0
2008-06-19 07:20:00,0.78387,0.78396,0.78355,0.7836,60800000.0
2008-06-19 07:25:00,0.78356,0.78356,0.78239,0.78337,72400000.0
2008-06-19 07:30:00,0.78333,0.78333,0.78227,0.78283,64000000.0
2008-06-19 07:35:00,0.78288,0.78318,0.78276,0.78276,66400000.0
2008-06-19 07:40:00,0.78299,0.7833,0.7829,0.78314,67000000.0
2008-06-19 07:45:00,0.78332,0.78334,0.78294,0.78296,67600000.0
2008-06-19 07:50:00,0.78287,0.78336,0.78287,0.78325,62400000.0
2008-06-19 07:55:00,0.78322,0.78373,0.78297,0.78311,68000000.0
2008-06-19 08:00:00,0.78345,0.78388,0.78328,0.78386,68800000.0
2008-06-19 08:05:00,0.78385,0.78417,0.78349,0.78369,74400000.0
2008-06-19 08:10:00,0.78346,0.78366,0.78309,0.78344,64400000.0
2008-06-19 08:15:00,0.78332,0.78355,0.78312,0.78326,62400000.0
2008-06-19 08:20:00,0.78329,0.78363,0.78312,0.78313,65600000.0
2008-06-19 08:25:00,0.78317,0.78358,0.78284,0.78327,71200000.0
2008-06-19 08:30:00,0.78317,0.78347,0.78312,0.78339,69200000.0
2008-06-19 08:35:00,0.78336,0.78384,0.78321,0.78373,55400000.0
2008-06-19 08:40:00,0.78379,0.7839,0.78251,0.78306,57800000.0
2008-06-19 08:45:00,0.78299,0.78315,0.78226,0.78234,67200000.0
2008-06-19 08:50:00,0.78255,0.78297,0.78241,0.78263,74000000.0
2008-06-19 08:55:00,0.78266,0.78266,0.78193,0.782,67600000.0
2008-06-19 09:00:00,0.78198,0.7825,0.78179,0.7825,67000000.0
2008-06-19 09:05:00,0.78248,0.78295,0.78219,0.78294,80000000.0
2008-06-19 09:10:00,0.78289,0.78302,0.78266,0.78293,64400000.0
2008-06-19 09:15:00,0.78299,0.78322,0.78265,0.78272,73000000.0
2008-06-19 09:20:00,0.78288,0.78305,0.78279,0.78285,68800000.0
2008-06-19 09:25:00,0.78298,0.78321,0.78271,0.78277,70400000.0
2008-06-19 09:30:00,0.78294,0.78639,0.78287,0.78612,75600000.0
2008-06-19 09:35:00,0.78603,0.78644,0.78566,0.78642,65600000.0
2008-06-19 09:40:00,0.78665,0.78668,0.78534,0.78549,63400000.0
2008-06-19 09:45:00,0.78553,0.78646,0.78553,0.786,57600000.0
2008-06-19 09:50:00,0.7859,0.78606,0.78554,0.78557,66400000.0
2008-06-19 09:55:00,0.78562,0.7859,0.78551,0.78578,68800000.0
2008-06-19 10:00:00,0.78576,0.78703,0.78569,0.7868,62400000.0
2008-06-19 10:05:00,0.78725,0.78803,0.78725,0.78803,64000000.0
2008-06-19 10:10:00,0.78795,0.78799,0.78751,0.78759,68800000.0
2008-06-19 10:15:00,0.78774,0.78825,0.78774,0.78809,72400000.0
2008-06-19 10:20:00,0.78807,0.78821,0.78789,0.7881,68800000.0
2008-06-19 10:25:00,0.78823,0.78823,0.78759,0.78789,66400000.0
2008-06-19 10:30:00,0.78784,0.78876,0.78784,0.78862,59600000.0
2008-06-19 10:35:00,0.78858,0.78918,0.78833,0.78893,67200000.0
2008-06-19 10:40:00,0.78894,0.78971,0.78894,0.7896,67600000.0
2008-06-19 10:45:00,0.78958,0.78958,0.78915,0.78927,65400000.0
2008-06-19 10:50:00,0.78932,0.7897,0.78927,0.78962,62400000.0
2008-06-19 10:55:00,0.78971,0.79008,0.78957,0.78965,67600000.0
2008-06-19 11:00:00,0.78973,0.78995,0.78959,0.78982,65600000.0
2008-06-19 11:05:00,0.78985,0.79005,0.78947,0.78956,58000000.0
2008-06-19 11:10:00,0.78961,0.7902,0.78951,0.79012,76800000.0
2008-06-19 11:15:00,0.79013,0.79013,0.78951,0.78975,70800000.0
2008-06-19 11:20:00,0.78973,0.78994,0.78901,0.78983,72000000.0
2008-06-19 11:25:00,0.7897,0.78971,0.78927,0.7895,62400000.0
2008-06-19 11:30:00,0.78954,0.78955,0.78926,0.78955,70800000.0
2008-06-19 11:35:00,0.78959,0.78997,0.78951,0.78993,69600000.0
2008-06-19 11:40:00,0.78998,0.79008,0.78891,0.78976,62400000.0
2008-06-19 11:45:00,0.78984,0.79043,0.78976,0.79,68800000.0
2008-06-19 11:50:00,0.79001,0.79009,0.78911,0.78979,72800000.0
2008-06-19 11:55:00,0.78965,0.79031,0.78856,0.79031,67600000.0
2008-06-19 12:00:00,0.79032,0.79047,0.79002,0.79034,70400000.0
2008-06-19 12:05:00,0.79035,0.79057,0.7903,0.7904,71200000.0
2008-06-19 12:10:00,0.79029,0.79052,0.78995,0.79048,79200000.0
2008-06-19 12:15:00,0.79041,0.7906,0.79036,0.79052,67200000.0
2008-06-19 12:20:00,0.7904,0.79062,0.78993,0.78995,67200000.0
2008-06-19 12:25:00,0.79003,0.79006,0.78982,0.78989,61200000.0
2008-06-19 12:30:00,0.78992,0.79015,0.78974,0.79009,67600000.0
2008-06-19 12:35:00,0.79013,0.79038,0.78991,0.79028,73600000.0
2008-06-19 12:40:00,0.79018,0.79066,0.78971,0.79054,64000000.0
2008-06-19 12:45:00,0.79061,0.7909,0.79018,0.79027,62600000.0
2008-06-19 12:50:00,0.79075,0.79241,0.79074,0.79241,72200000.0
2008-06-19 12:55:00,0.79241,0.7925,0.79141,0.79233,62200000.0
2008-06-19 13:00:00,0.79222,0.79229,0.79203,0.79211,67600000.0
2008-06-19 13:05:00,0.7921,0.79219,0.792,0.79212,67200000.0
2008-06-19 13:10:00,0.79216,0.79243,0.79196,0.79198,58000000.0
2008-06-19 13:15:00,0.79203,0.79214,0.7916,0.79207,60800000.0
2008-06-19 13:20:00,0.7921,0.7923,0.7916,0.7923,75200000.0
2008-06-19 13:25:00,0.79228,0.7925,0.79186,0.79237,66800000.0
2008-06-19 13:30:00,0.7925,0.79277,0.79237,0.79253,104000000.0
2008-06-19 13:35:00,0.79251,0.79251,0.79168,0.79204,126000000.0
2008-06-19 13:40:00,0.79232,0.79247,0.79161,0.79244,141200000.0
2008-06-19 13:45:00,0.79258,0.79351,0.7925,0.79321,121400000.0
2008-06-19 13:50:00,0.7933,0.79367,0.7932,0.79325,157200000.0
2008-06-19 13:55:00,0.79322,0.79334,0.79302,0.79317,130400000.0
2008-06-19 14:00:00,0.79311,0.7934,0.79278,0.79286,172000000.0
2008-06-19 14:05:00,0.79274,0.79274,0.79216,0.79236,149600000.0
2008-06-19 14:10:00,0.79234,0.79257,0.7922,0.79225,115200000.0
2008-06-19 14:15:00,0.79212,0.79271,0.79212,0.79242,186400000.0
2008-06-19 14:20:00,0.79244,0.79323,0.79223,0.79293,137800000.0
2008-06-19 14:25:00,0.79301,0.79305,0.79234,0.79299,107600000.0
2008-06-19 14:30:00,0.79285,0.79334,0.79262,0.79334,207400000.0
2008-06-19 14:35:00,0.79353,0.79353,0.79294,0.79319,183200000.0
2008-06-19 14:40:00,0.79319,0.79344,0.79304,0.79319,246400000.0
2008-06-19 14:45:00,0.79302,0.79329,0.79285,0.79323,152800000.0
2008-06-19 14:50:00,0.79318,0.79324,0.79299,0.79309,133200000.0
2008-06-19 14:55:00,0.79304,0.79307,0.79245,0.79245,101800000.0
2008-06-19 15:00:00,0.79232,0.79235,0.79192,0.79196,155200000.0
2008-06-19 15:05:00,0.79214,0.7923,0.79167,0.79216,154600000.0
2008-06-19 15:10:00,0.79204,0.79221,0.79104,0.79182,228200000.0
2008-06-19 15:15:00,0.79186,0.79275,0.79185,0.79274,96000000.0
2008-06-19 15:20:00,0.79259,0.79281,0.79233,0.79249,165200000.0
2008-06-19 15:25:00,0.79249,0.79267,0.79107,0.79213,194400000.0
2008-06-19 15:30:00,0.79144,0.793,0.79143,0.79292,250000000.0
2008-06-19 15:35:00,0.79284,0.79355,0.79253,0.79307,199200000.0
2008-06-19 15:40:00,0.793,0.7931,0.79254,0.79254,206800000.0
2008-06-19 15:45:00,0.79252,0.79291,0.79245,0.79288,125200000.0
2008-06-19 15:50:00,0.79296,0.79321,0.79257,0.79321,90400000.0
2008-06-19 15:55:00,0.79324,0.79351,0.79298,0.79298,144400000.0
2008-06-19 16:00:00,0.79255,0.79308,0.79244,0.79302,237800000.0
2008-06-19 16:05:00,0.79298,0.79324,0.79286,0.79304,200000000.0
2008-06-19 16:10:00,0.79292,0.79315,0.79272,0.793,208400000.0
2008-06-19 16:15:00,0.79281,0.79328,0.79275,0.79321,173000000.0
2008-06-19 16:20:00,0.79317,0.79448,0.79302,0.79448,200200000.0
2008-06-19 16:25:00,0.79439,0.79442,0.7939,0.7939,172200000.0
2008-06-19 16:30:00,0.79385,0.79567,0.79378,0.79567,235800000.0
2008-06-19 16:35:00,0.79567,0.79681,0.79564,0.79663,281600000.0
2008-06-19 16:40:00,0.79644,0.79707,0.79633,0.797,192200000.0
2008-06-19 16:45:00,0.79706,0.79706,0.79643,0.79652,317600000.0
2008-06-19 16:50:00,0.79658,0.79724,0.79657,0.79708,192000000.0
2008-06-19 16:55:00,0.79694,0.797,0.79644,0.79668,197600000.0
2008-06-19 17:00:00,0.79662,0.79715,0.79662,0.79693,232200000.0
2008-06-19 17:05:00,0.79709,0.79709,0.7963,0.79639,182800000.0
2008-06-19 17:10:00,0.79636,0.79641,0.79613,0.79618,146800000.0
2008-06-19 17:15:00,0.79612,0.79636,0.79602,0.79635,104400000.0
2008-06-19 17:20:00,0.7962,0.79645,0.79619,0.79633,124400000.0
2008-06-19 17:25:00,0.79641,0.79652,0.79606,0.79645,200000000.0
2008-06-19 17:30:00,0.7965,0.79679,0.79637,0.79672,371200000.0
2008-06-19 17:35:00,0.79649,0.79659,0.79616,0.79635,204800000.0
2008-06-19 17:40:00,0.79617,0.79621,0.79605,0.79605,228400000.0
2008-06-19 17:45:00,0.79614,0.79623,0.79512,0.79619,305400000.0
2008-06-19 17:50:00,0.79632,0.79632,0.79597,0.79621,261600000.0
2008-06-19 17:55:00,0.79608,0.79626,0.79606,0.79626,269200000.0
2008-06-19 18:00:00,0.79645,0.79646,0.79594,0.79612,233600000.0
2008-06-19 18:05:00,0.79605,0.79651,0.79605,0.79648,319400000.0
2008-06-19 18:10:00,0.7964,0.7965,0.79612,0.79644,131600000.0
2008-06-19 18:15:00,0.79575,0.79674,0.79575,0.79669,227600000.0
2008-06-19 18:20:00,0.79658,0.79678,0.79639,0.79669,232400000.0
2008-06-19 18:25:00,0.79689,0.79693,0.79664,0.79676,145600000.0
2008-06-19 18:30:00,0.79647,0.79702,0.79621,0.79702,210400000.0
2008-06-19 18:35:00,0.79702,0.79702,0.79644,0.79665,175400000.0
2008-06-19 18:40:00,0.79661,0.79661,0.79628,0.79633,178800000.0
2008-06-19 18:45:00,0.79641,0.7965,0.79549,0.79646,136000000.0
2008-06-19 18:50:00,0.79619,0.79658,0.7961,0.79644,145600000.0
2008-06-19 18:55:00,0.79642,0.79642,0.79581,0.79583,145600000.0
2008-06-19 19:00:00,0.79578,0.79578,0.79528,0.79552,134800000.0
2008-06-19 19:05:00,0.79565,0.79597,0.7956,0.7956,253200000.0
2008-06-19 19:10:00,0.79599,0.79621,0.79543,0.79621,117200000.0
2008-06-19 19:15:00,0.79626,0.79663,0.79598,0.79625,84000000.0
2008-06-19 19:20:00,0.79614,0.79654,0.79567,0.79637,116800000.0
2008-06-19 19:25:00,0.79639,0.79668,0.79616,0.79627,183200000.0
2008-06-19 19:30:00,0.79641,0.79667,0.79611,0.79667,86800000.0
2008-06-19 19:35:00,0.79668,0.79676,0.79636,0.79636,108600000.0
2008-06-19 19:40:00,0.79638,0.79676,0.79624,0.79626,92800000.0
2008-06-19 19:45:00,0.79611,0.79636,0.79567,0.79636,92800000.0
2008-06-19 19:50:00,0.79635,0.79649,0.79592,0.79623,75600000.0
2008-06-19 19:55:00,0.79638,0.7964,0.79604,0.7963,60800000.0
2008-06-19 20:00:00,0.79622,0.79628,0.79525,0.79613,73000000.0
2008-06-19 20:05:00,0.7961,0.79618,0.79546,0.79583,77800000.0
2008-06-19 20:10:00,0.79607,0.79637,0.79582,0.79591,86800000.0
2008-06-19 20:15:00,0.79625,0.79634,0.79574,0.79625,73600000.0
2008-06-19 20:20:00,0.79627,0.79635,0.79571,0.7961,77800000.0
2008-06-19 20:25:00,0.79629,0.79731,0.79627,0.79731,72000000.0
2008-06-19 20:30:00,0.79733,0.79735,0.79692,0.79732,65600000.0
2008-06-19 20:35:00,0.79738,0.79743,0.79698,0.79743,60600000.0
2008-06-19 20:40:00,0.79743,0.79743,0.79681,0.79724,67000000.0
2008-06-19 20:45:00,0.79725,0.79725,0.79627,0.79681,72800000.0
2008-06-19 20:50:00,0.79681,0.79717,0.79661,0.79686,64000000.0
2008-06-19 20:55:00,0.79675,0.79698,0.79601,0.79674,78800000.0
2008-06-19 21:00:00,0.7966,0.79687,0.79624,0.79676,62400000.0
2008-06-19 21:05:00,0.79675,0.79703,0.79607,0.79689,70800000.0
2008-06-19 21:10:00,0.79695,0.79698,0.79673,0.7969,58600000.0
2008-06-19 21:15:00,0.79695,0.79709,0.7966,0.79694,58000000.0
2008-06-19 21:20:00,0.79704,0.79708,0.79658,0.79704,48000000.0
2008-06-19 21:25:00,0.79702,0.79702,0.79618,0.79685,51200000.0
2008-06-19 21:30:00,0.79693,0.79761,0.79674,0.7972,72400000.0
2008-06-19 21:35:00,0.79719,0.79749,0.79703,0.79734,68800000.0
2008-06-19 21:40:00,0.79725,0.79763,0.79706,0.79714,66000000.0
2008-06-19 21:45:00,0.79731,0.79733,0.79645,0.79666,73000000.0
2008-06-19 21:50:00,0.79682,0.79721,0.79657,0.7971,62400000.0
2008-06-19 21:55:00,0.79707,0.79722,0.79698,0.79701,120400000.0
2008-06-19 22:00:00,0.79691,0.79698,0.79602,0.79674,172000000.0
2008-06-19 22:05:00,0.79679,0.79682,0.79619,0.79652,104000000.0
2008-06-19 22:10:00,0.79643,0.7968,0.79643,0.79674,86800000.0
2008-06-19 22:15:00,0.79656,0.79683,0.79529,0.79626,60800000.0
2008-06-19 22:20:00,0.79662,0.79678,0.79592,0.79661,64000000.0
2008-06-19 22:25:00,0.79653,0.79658,0.79593,0.79613,84800000.0
2008-06-19 22:30:00,0.79646,0.79676,0.79593,0.79671,93800000.0
2008-06-19 22:35:00,0.79646,0.79671,0.79629,0.79661,83200000.0
2008-06-19 22:40:00,0.79671,0.79679,0.79617,0.79676,66000000.0
2008-06-19 22:45:00,0.79701,0.79745,0.79686,0.79745,83200000.0
2008-06-19 22:50:00,0.79738,0.79738,0.7971,0.79724,73600000.0
2008-06-19 22:55:00,0.79675,0.79725,0.79673,0.79691,72400000.0
2008-06-19 23:00:00,0.79625,0.79684,0.79592,0.79592,85800000.0
2008-06-19 23:05:00,0.79659,0.79678,0.79631,0.79631,69200000.0
2008-06-19 23:10:00,0.79651,0.79651,0.79584,0.7962,68800000.0
2008-06-19 23:15:00,0.79622,0.79636,0.79577,0.79625,67200000.0
2008-06-19 23:20:00,0.79625,0.79625,0.79537,0.79558,58000000.0
2008-06-19 23:25:00,0.79504,0.79562,0.79498,0.79548,67200000.0
2008-06-19 23:30:00,0.79527,0.79565,0.79378,0.79522,84800000.0
2008-06-19 23:35:00,0.79549,0.79577,0.79524,0.79537,68800000.0
2008-06-19 23:40:00,0.79554,0.79577,0.79532,0.79558,75200000.0
2008-06-19 23:45:00,0.79565,0.79594,0.79516,0.79551,62400000.0
2008-06-19 23:50:00,0.79541,0.79577,0.79475,0.79568,68200000.0
2008-06-19 23:55:00,0.79549,0.79575,0.79463,0.79538,88400000.0
2008-06-20 00:00:00,0.79517,0.79565,0.79517,0.79535,70400000.0
2008-06-20 00:05:00,0.79568,0.79568,0.79441,0.79449,63400000.0
2008-06-20 00:10:00,0.79528,0.79547,0.79442,0.79536,63400000.0
2008-06-20 00:15:00,0.79465,0.79547,0.79455,0.79547,54800000.0
2008-06-20 00:20:00,0.79536,0.79565,0.79452,0.79454,62400000.0
2008-06-20 00:25:00,0.79532,0.79532,0.79448,0.79451,67600000.0
2008-06-20 00:30:00,0.79432,0.79497,0.79405,0.79415,81600000.0
2008-06-20 00:35:00,0.79472,0.79513,0.79431,0.79459,60800000.0
2008-06-20 00:40:00,0.79431,0.79439,0.79407,0.79424,69600000.0
2008-06-20 00:45:00,0.79405,0.79405,0.7935,0.79378,68800000.0
2008-06-20 00:50:00,0.79373,0.7938,0.79304,0.79361,57600000.0
2008-06-20 00:55:00,0.79344,0.79389,0.79255,0.79378,64000000.0
2008-06-20 01:00:00,0.79384,0.79409,0.7931,0.79373,69200000.0
2008-06-20 01:05:00,0.79373,0.79419,0.79342,0.79379,68800000.0
2008-06-20 01:10:00,0.79363,0.79389,0.79313,0.79385,62800000.0
2008-06-20 01:15:00,0.794,0.79419,0.79345,0.79414,70400000.0
2008-06-20 01:20:00,0.79418,0.79423,0.79345,0.7939,62200000.0
2008-06-20 01:25:00,0.79389,0.7941,0.79314,0.79314,78400000.0
2008-06-20 01:30:00,0.79368,0.79376,0.7935,0.79368,91200000.0
2008-06-20 01:35:00,0.79336,0.794,0.79302,0.79334,74000000.0
2008-06-20 01:40:00,0.79346,0.79397,0.79336,0.79397,43600000.0
2008-06-20 01:45:00,0.79385,0.79385,0.79337,0.79373,65600000.0
2008-06-20 01:50:00,0.79369,0.79422,0.79317,0.79396,78800000.0
2008-06-20 01:55:00,0.79391,0.79392,0.79322,0.79392,83600000.0
2008-06-20 02:00:00,0.79392,0.79392,0.79306,0.7937,69800000.0
2008-06-20 02:05:00,0.79378,0.79402,0.79321,0.794,59200000.0
2008-06-20 02:10:00,0.79417,0.79431,0.79385,0.79424,64000000.0
2008-06-20 02:15:00,0.79428,0.79428,0.79343,0.79388,62800000.0
2008-06-20 02:20:00,0.79381,0.7944,0.79378,0.79425,65400000.0
2008-06-20 02:25:00,0.79388,0.79426,0.79284,0.79394,56800000.0
2008-06-20 02:30:00,0.79398,0.79398,0.79327,0.79376,56000000.0
2008-06-20 02:35:00,0.79395,0.79408,0.79336,0.79342,64000000.0
2008-06-20 02:40:00,0.79423,0.79455,0.79423,0.79443,67600000.0
2008-06-20 02:45:00,0.79362,0.79481,0.79355,0.79432,74400000.0
2008-06-20 02:50:00,0.79428,0.79433,0.79342,0.79392,60800000.0
2008-06-20 02:55:00,0.79366,0.79441,0.79363,0.79441,34000000.0
2008-06-20 03:00:00,0.79359,0.7945,0.79359,0.79425,68800000.0
2008-06-20 03:05:00,0.79403,0.79455,0.79377,0.79433,63800000.0
2008-06-20 03:10:00,0.79429,0.79437,0.79374,0.79393,63400000.0
2008-06-20 03:15:00,0.79388,0.79405,0.79384,0.79399,65000000.0
2008-06-20 03:20:00,0.79392,0.7942,0.79336,0.79405,57600000.0
2008-06-20 03:25:00,0.79404,0.79408,0.79356,0.79408,57600000.0
2008-06-20 03:30:00,0.79397,0.79397,0.79292,0.79349,70800000.0
2008-06-20 03:35:00,0.79273,0.79383,0.79273,0.79383,65600000.0
2008-06-20 03:40:00,0.79386,0.79401,0.79341,0.79377,64400000.0
2008-06-20 03:45:00,0.79377,0.79401,0.79353,0.79386,64000000.0
2008-06-20 03:50:00,0.79392,0.79397,0.79363,0.7937,65600000.0
2008-06-20 03:55:00,0.79362,0.79364,0.79316,0.79361,66400000.0
2008-06-20 04:00:00,0.79365,0.79392,0.79356,0.79363,65600000.0
2008-06-20 04:05:00,0.79332,0.79388,0.79329,0.79384,58000000.0
2008-06-20 04:10:00,0.79376,0.79376,0.79237,0.79363,61200000.0
2008-06-20 04:15:00,0.79368,0.79368,0.79288,0.79309,68200000.0
2008-06-20 04:20:00,0.79337,0.79352,0.79331,0.79331,65600000.0
2008-06-20 04:25:00,0.79344,0.79368,0.79337,0.79351,67600000.0
2008-06-20 04:30:00,0.7933,0.79365,0.79325,0.79357,56000000.0
2008-06-20 04:35:00,0.79353,0.794,0.79353,0.79394,76200000.0
2008-06-20 04:40:00,0.7939,0.79401,0.79322,0.79384,66000000.0
2008-06-20 04:45:00,0.79381,0.79401,0.7934,0.79348,77200000.0
2008-06-20 04:50:00,0.79363,0.79374,0.79279,0.79355,58800000.0
2008-06-20 04:55:00,0.79372,0.79372,0.79277,0.79315,70800000.0
2008-06-20 05:00:00,0.79298,0.79366,0.79282,0.79326,61200000.0
2008-06-20 05:05:00,0.79373,0.79403,0.79354,0.79398,68800000.0
2008-06-20 05:10:00,0.79395,0.79398,0.79341,0.79366,78400000.0
2008-06-20 05:15:00,0.79376,0.79399,0.79347,0.79347,62400000.0
2008-06-20 05:20:00,0.79362,0.79387,0.79349,0.79385,64400000.0
2008-06-20 05:25:00,0.79377,0.79377,0.79292,0.79364,67600000.0
2008-06-20 05:30:00,0.79362,0.79388,0.79347,0.79372,69200000.0
2008-06-20 05:35:00,0.7937,0.7937,0.7933,0.79352,67200000.0
2008-06-20 05:40:00,0.7936,0.79382,0.79355,0.79368,48400000.0
2008-06-20 05:45:00,0.79324,0.79389,0.7928,0.79376,65600000.0
2008-06-20 05:50:00,0.79376,0.79376,0.79295,0.79322,65600000.0
2008-06-20 05:55:00,0.7937,0.79384,0.79319,0.79384,82400000.0
2008-06-20 06:00:00,0.79371,0.79385,0.79305,0.79385,67000000.0
2008-06-20 06:05:00,0.79385,0.79385,0.79325,0.79342,75200000.0
2008-06-20 06:10:00,0.79373,0.79386,0.79313,0.79381,59200000.0
2008-06-20 06:15:00,0.79379,0.79397,0.79371,0.79393,60200000.0
2008-06-20 06:20:00,0.79402,0.79445,0.79387,0.79439,71200000.0
2008-06-20 06:25:00,0.79434,0.79444,0.79335,0.79426,62400000.0
2008-06-20 06:30:00,0.79388,0.79437,0.79353,0.79411,71200000.0
2008-06-20 06:35:00,0.79417,0.79417,0.79339,0.79363,74600000.0
2008-06-20 06:40:00,0.79395,0.7941,0.79375,0.79409,74600000.0
2008-06-20 06:45:00,0.79348,0.79418,0.79348,0.7938,61600000.0
2008-06-20 06:50:00,0.79381,0.79423,0.79345,0.7939,69200000.0
2008-06-20 06:55:00,0.79426,0.79426,0.79367,0.79424,75200000.0
2008-06-20 07:00:00,0.79422,0.79431,0.79397,0.7942,59200000.0
2008-06-20 07:05:00,0.79437,0.79452,0.7942,0.79446,61200000.0
2008-06-20 07:10:00,0.79445,0.7945,0.79404,0.79447,68200000.0
2008-06-20 07:15:00,0.79462,0.7947,0.79371,0.79463,70400000.0
2008-06-20 07:20:00,0.79456,0.79464,0.79354,0.79389,60200000.0
2008-06-20 07:25:00,0.79395,0.79409,0.79293,0.79402,72000000.0
2008-06-20 07:30:00,0.79325,0.7942,0.79325,0.7942,63400000.0
2008-06-20 07:35:00,0.79416,0.79425,0.79394,0.79407,66000000.0
2008-06-20 07:40:00,0.7938,0.79412,0.79311,0.79323,67200000.0
2008-06-20 07:45:00,0.79343,0.79377,0.79322,0.7933,67600000.0
2008-06-20 07:50:00,0.7938,0.7938,0.79344,0.79372,63200000.0
2008-06-20 07:55:00,0.79341,0.79396,0.79278,0.79392,67600000.0
2008-06-20 08:00:00,0.79412,0.79414,0.79338,0.79381,68800000.0
2008-06-20 08:05:00,0.79372,0.79383,0.79328,0.79362,74000000.0
2008-06-20 08:10:00,0.79365,0.79403,0.79301,0.79403,64400000.0
2008-06-20 08:15:00,0.79402,0.7944,0.79388,0.79434,62400000.0
2008-06-20 08:20:00,0.79415,0.79441,0.79351,0.7938,66000000.0
2008-06-20 08:25:00,0.7938,0.79402,0.79367,0.79397,70400000.0
2008-06-20 08:30:00,0.79398,0.79398,0.79324,0.79358,68800000.0
2008-06-20 08:35:00,0.79388,0.79434,0.79382,0.79415,56400000.0
2008-06-20 08:40:00,0.79424,0.79476,0.79346,0.79476,57400000.0
2008-06-20 08:45:00,0.79471,0.79483,0.79392,0.79438,68000000.0
2008-06-20 08:50:00,0.79452,0.79452,0.79399,0.79399,73600000.0
2008-06-20 08:55:00,0.79394,0.79406,0.79374,0.79404,67600000.0
2008-06-20 09:00:00,0.79395,0.79395,0.7931,0.79323,67600000.0
2008-06-20 09:05:00,0.79311,0.7936,0.79306,0.79316,80800000.0
2008-06-20 09:10:00,0.79318,0.79368,0.79312,0.79341,64000000.0
2008-06-20 09:15:00,0.79343,0.79365,0.79311,0.79337,73400000.0
2008-06-20 09:20:00,0.79335,0.79355,0.79318,0.79332,68800000.0
2008-06-20 09:25:00,0.79337,0.79419,0.79333,0.79378,71200000.0
2008-06-20 09:30:00,0.79373,0.79373,0.79248,0.7935,75200000.0
2008-06-20 09:35:00,0.79347,0.79347,0.79313,0.79323,65600000.0
2008-06-20 09:40:00,0.79316,0.79323,0.79278,0.79284,63800000.0
2008-06-20 09:45:00,0.79279,0.79293,0.79209,0.79243,58000000.0
2008-06-20 09:50:00,0.79249,0.7929,0.79238,0.79283,67200000.0
2008-06-20 09:55:00,0.79292,0.793,0.79251,0.79291,68800000.0
2008-06-20 10:00:00,0.79286,0.79304,0.79256,0.79274,62800000.0
2008-06-20 10:05:00,0.79265,0.79274,0.79231,0.79255,64400000.0
2008-06-20 10:10:00,0.79263,0.79293,0.79244,0.7926,68800000.0
2008-06-20 10:15:00,0.79263,0.79276,0.79214,0.79272,72000000.0
2008-06-20 10:20:00,0.79285,0.79322,0.79226,0.79226,68800000.0
2008-06-20 10:25:00,0.79247,0.7925,0.792,0.7925,65600000.0
2008-06-20 10:30:00,0.79254,0.79262,0.79214,0.79238,59200000.0
2008-06-20 10:35:00,0.79225,0.79246,0.79191,0.79246,67600000.0
2008-06-20 10:40:00,0.79253,0.79313,0.79253,0.79284,66600000.0
2008-06-20 10:45:00,0.79289,0.79289,0.79227,0.79228,65600000.0
2008-06-20 10:50:00,0.79227,0.7924,0.792,0.7922,62400000.0
2008-06-20 10:55:00,0.79212,0.79214,0.7916,0.7916,67200000.0
2008-06-20 11:00:00,0.79124,0.79188,0.79105,0.79183,65600000.0
2008-06-20 11:05:00,0.79186,0.79203,0.79139,0.79172,57600000.0
2008-06-20 11:10:00,0.79199,0.7922,0.79177,0.79198,76800000.0
2008-06-20 11:15:00,0.79203,0.79204,0.79166,0.79189,70800000.0
2008-06-20 11:20:00,0.79187,0.79233,0.79147,0.79233,72000000.0
2008-06-20 11:25:00,0.79241,0.79257,0.79211,0.79226,62800000.0
2008-06-20 11:30:00,0.79213,0.7922,0.79194,0.79201,70800000.0
2008-06-20 11:35:00,0.792,0.79218,0.79133,0.79133,67600000.0
2008-06-20 11:40:00,0.79111,0.79121,0.78976,0.79121,62400000.0
2008-06-20 11:45:00,0.79113,0.79113,0.79029,0.79051,68200000.0
2008-06-20 11:50:00,0.79056,0.79057,0.79017,0.79027,70800000.0
2008-06-20 11:55:00,0.79007,0.79053,0.78912,0.79053,67200000.0
2008-06-20 12:00:00,0.79047,0.79084,0.79034,0.79057,70400000.0
2008-06-20 12:05:00,0.79043,0.7908,0.79034,0.79077,70800000.0
2008-06-20 12:10:00,0.79073,0.7913,0.79061,0.79113,78400000.0
2008-06-20 12:15:00,0.79094,0.791,0.7908,0.79088,67600000.0
2008-06-20 12:20:00,0.79086,0.79097,0.79051,0.79082,66600000.0
2008-06-20 12:25:00,0.79057,0.79099,0.79019,0.79066,61200000.0
2008-06-20 12:30:00,0.79068,0.79072,0.79004,0.79043,67200000.0
2008-06-20 12:35:00,0.79038,0.79075,0.78974,0.79064,73600000.0
2008-06-20 12:40:00,0.79065,0.79104,0.79061,0.79081,64000000.0
2008-06-20 12:45:00,0.7909,0.79094,0.79066,0.79072,62400000.0
2008-06-20 12:50:00,0.79077,0.79077,0.78958,0.79015,72400000.0
2008-06-20 12:55:00,0.79025,0.79097,0.78951,0.79096,62400000.0
2008-06-20 13:00:00,0.79094,0.79098,0.79064,0.79077,67200000.0
2008-06-20 13:05:00,0.79079,0.79085,0.79035,0.7905,67200000.0
2008-06-20 13:10:00,0.79045,0.7909,0.79028,0.7909,57600000.0
2008-06-20 13:15:00,0.791,0.79107,0.79068,0.79087,60800000.0
2008-06-20 13:20:00,0.7909,0.79126,0.79084,0.79122,75200000.0
2008-06-20 13:25:00,0.79108,0.79119,0.79071,0.79077,65600000.0
2008-06-20 13:30:00,0.79076,0.79076,0.79015,0.79039,104000000.0
2008-06-20 13:35:00,0.79052,0.79129,0.79052,0.79129,125600000.0
2008-06-20 13:40:00,0.7914,0.7914,0.79056,0.7908,141000000.0
2008-06-20 13:45:00,0.79069,0.79077,0.79,0.79077,122000000.0
2008-06-20 13:50:00,0.79085,0.79124,0.79084,0.79092,155600000.0
2008-06-20 13:55:00,0.79072,0.79155,0.7904,0.79142,130000000.0
2008-06-20 14:00:00,0.79141,0.79144,0.79014,0.79047,171200000.0
2008-06-20 14:05:00,0.79064,0.79093,0.78993,0.79007,150800000.0
2008-06-20 14:10:00,0.79002,0.7904,0.78992,0.79031,115000000.0
2008-06-20 14:15:00,0.79031,0.79042,0.78975,0.79026,185800000.0
2008-06-20 14:20:00,0.79036,0.79036,0.78947,0.78998,138800000.0
2008-06-20 14:25:00,0.79003,0.79042,0.78953,0.79036,107600000.0
2008-06-20 14:30:00,0.79017,0.7903,0.78928,0.79026,208400000.0
2008-06-20 14:35:00,0.79017,0.79025,0.78982,0.78983,183200000.0
2008-06-20 14:40:00,0.78998,0.79005,0.78969,0.7898,244800000.0
2008-06-20 14:45:00,0.78965,0.78973,0.78948,0.78956,152800000.0
2008-06-20 14:50:00,0.78956,0.78971,0.78896,0.78955,132800000.0
2008-06-20 14:55:00,0.78958,0.79016,0.78937,0.78944,101800000.0
2008-06-20 15:00:00,0.78998,0.79008,0.78976,0.78997,154000000.0
2008-06-20 15:05:00,0.78988,0.78988,0.78938,0.78943,155800000.0
2008-06-20 15:10:00,0.78925,0.78981,0.78914,0.78981,227000000.0
2008-06-20 15:15:00,0.78979,0.78984,0.78941,0.7895,93600000.0
2008-06-20 15:20:00,0.7896,0.78978,0.7895,0.78975,166800000.0
2008-06-20 15:25:00,0.78986,0.79048,0.78893,0.78983,193400000.0
2008-06-20 15:30:00,0.78905,0.78998,0.78903,0.78957,251400000.0
2008-06-20 15:35:00,0.78963,0.78988,0.78948,0.78967,198200000.0
2008-06-20 15:40:00,0.78972,0.78982,0.78867,0.78886,206200000.0
2008-06-20 15:45:00,0.78909,0.7895,0.78909,0.78915,124600000.0
2008-06-20 15:50:00,0.78924,0.78943,0.78909,0.78936,90000000.0
2008-06-20 15:55:00,0.78916,0.78937,0.78877,0.78881,144000000.0
2008-06-20 16:00:00,0.78881,0.78886,0.78789,0.78815,237800000.0
2008-06-20 16:05:00,0.78814,0.78826,0.78756,0.78761,200200000.0
2008-06-20 16:10:00,0.78761,0.78819,0.78761,0.78799,209200000.0
2008-06-20 16:15:00,0.78796,0.78796,0.78749,0.78775,173200000.0
2008-06-20 16:20:00,0.78793,0.7883,0.78766,0.7877,200400000.0
2008-06-20 16:25:00,0.78766,0.78766,0.78715,0.78753,171600000.0
2008-06-20 16:30:00,0.78746,0.78746,0.78695,0.78701,235600000.0
2008-06-20 16:35:00,0.78689,0.78725,0.78637,0.78687,281200000.0
2008-06-20 16:40:00,0.78684,0.78717,0.78667,0.78692,192400000.0
2008-06-20 16:45:00,0.78718,0.78821,0.78715,0.78819,315800000.0
2008-06-20 16:50:00,0.7885,0.7885,0.78817,0.78833,192400000.0
2008-06-20 16:55:00,0.78835,0.7886,0.78736,0.78744,197600000.0
2008-06-20 17:00:00,0.7872,0.78751,0.78717,0.78746,232000000.0
2008-06-20 17:05:00,0.78737,0.78775,0.78713,0.78721,183200000.0
2008-06-20 17:10:00,0.7872,0.78734,0.787,0.78722,145800000.0
2008-06-20 17:15:00,0.78724,0.78807,0.78721,0.788,104400000.0
2008-06-20 17:20:00,0.78782,0.7882,0.78774,0.7881,123200000.0
2008-06-20 17:25:00,0.78809,0.78814,0.78776,0.78778,199400000.0
2008-06-20 17:30:00,0.78764,0.78774,0.7875,0.7876,372000000.0
2008-06-20 17:35:00,0.78759,0.78772,0.78749,0.78752,205600000.0
2008-06-20 17:40:00,0.78741,0.78782,0.78736,0.78756,227600000.0
2008-06-20 17:45:00,0.78754,0.78782,0.78671,0.78759,305400000.0
2008-06-20 17:50:00,0.78771,0.78787,0.78763,0.78778,261200000.0
2008-06-20 17:55:00,0.78775,0.7883,0.78755,0.78818,267200000.0
2008-06-20 18:00:00,0.78817,0.78874,0.78795,0.78865,234400000.0
2008-06-20 18:05:00,0.78872,0.78914,0.78854,0.78854,321600000.0
2008-06-20 18:10:00,0.78868,0.78906,0.78868,0.78889,131600000.0
2008-06-20 18:15:00,0.78887,0.78926,0.7886,0.7886,227600000.0
2008-06-20 18:20:00,0.78865,0.78866,0.78767,0.78794,232400000.0
2008-06-20 18:25:00,0.78796,0.78796,0.78747,0.78789,145600000.0
2008-06-20 18:30:00,0.78774,0.78817,0.78765,0.7881,208400000.0
2008-06-20 18:35:00,0.78811,0.78857,0.78809,0.78829,176400000.0
2008-06-20 18:40:00,0.78829,0.78857,0.78828,0.78835,178400000.0
2008-06-20 18:45:00,0.78831,0.78832,0.78738,0.78807,136400000.0
2008-06-20 18:50:00,0.78808,0.78903,0.788,0.78852,146000000.0
2008-06-20 18:55:00,0.78848,0.78853,0.78826,0.78836,146800000.0
2008-06-20 19:00:00,0.78845,0.78863,0.78836,0.78843,134600000.0
2008-06-20 19:05:00,0.78843,0.78896,0.78828,0.78879,254000000.0
2008-06-20 19:10:00,0.78906,0.78916,0.7883,0.78845,118800000.0
2008-06-20 19:15:00,0.78871,0.78887,0.78794,0.78814,83200000.0
2008-06-20 19:20:00,0.78795,0.78854,0.78769,0.78829,116800000.0
2008-06-20 19:25:00,0.78823,0.7883,0.78784,0.78794,181800000.0
2008-06-20 19:30:00,0.78783,0.78801,0.78754,0.78794,86200000.0
2008-06-20 19:35:00,0.78798,0.78798,0.78735,0.78739,108800000.0
2008-06-20 19:40:00,0.7873,0.78756,0.78726,0.78734,92800000.0
2008-06-20 19:45:00,0.78726,0.7875,0.78704,0.7875,92600000.0
2008-06-20 19:50:00,0.78735,0.7876,0.78721,0.78729,75600000.0
2008-06-20 19:55:00,0.78721,0.78788,0.78721,0.78739,60800000.0
2008-06-20 20:00:00,0.78724,0.78774,0.78674,0.78762,73600000.0
2008-06-20 20:05:00,0.78772,0.78804,0.78743,0.78755,78400000.0
2008-06-20 20:10:00,0.78756,0.78762,0.78718,0.78728,86400000.0
2008-06-20 20:15:00,0.78716,0.78765,0.78711,0.78744,73000000.0
2008-06-20 20:20:00,0.78749,0.78765,0.78739,0.78763,78800000.0
2008-06-20 20:25:00,0.78777,0.78835,0.78758,0.78811,72800000.0
2008-06-20 20:30:00,0.78816,0.78822,0.7871,0.78753,65600000.0
2008-06-20 20:35:00,0.78757,0.78781,0.78709,0.78737,60800000.0
2008-06-20 20:40:00,0.78716,0.78803,0.78695,0.7879,66600000.0
2008-06-20 20:45:00,0.78783,0.78787,0.78718,0.78761,72000000.0
2008-06-20 20:50:00,0.78774,0.7881,0.78765,0.7878,64400000.0
2008-06-20 20:55:00,0.78788,0.78797,0.78711,0.78761,78400000.0
2008-06-20 21:00:00,0.78758,0.78763,0.78688,0.78727,62400000.0
2008-06-20 21:05:00,0.78721,0.78769,0.78659,0.78761,70400000.0
2008-06-20 21:10:00,0.78753,0.78753,0.78691,0.78733,72000000.0
2008-06-20 21:15:00,0.78757,0.78813,0.78744,0.78772,57600000.0
2008-06-20 21:20:00,0.78775,0.7882,0.78714,0.78815,61800000.0
2008-06-20 21:25:00,0.7879,0.78808,0.78755,0.788,52400000.0
2008-06-20 21:30:00,0.78778,0.7878,0.78638,0.78722,72400000.0
2008-06-20 21:35:00,0.78693,0.78744,0.78683,0.78736,68800000.0
2008-06-20 21:40:00,0.78716,0.78758,0.78716,0.78758,65600000.0
2008-06-20 21:45:00,0.78765,0.78769,0.78695,0.78695,73600000.0
2008-06-20 21:50:00,0.78742,0.78758,0.78707,0.7871,61800000.0
2008-06-20 21:55:00,0.7871,0.78712,0.78676,0.78687,107600000.0
2008-06-20 22:00:00,0.78677,0.78706,0.78671,0.78693,172000000.0
2008-06-20 22:05:00,0.78687,0.78691,0.7867,0.78685,104000000.0
2008-06-20 22:10:00,0.7869,0.78704,0.78671,0.78704,87200000.0
2008-06-20 22:15:00,0.78695,0.7874,0.78567,0.78667,61200000.0
2008-06-20 22:20:00,0.78664,0.78677,0.78633,0.78661,64000000.0
2008-06-20 22:25:00,0.78653,0.78736,0.78647,0.78731,84800000.0
2008-06-20 22:30:00,0.78735,0.78758,0.7869,0.78705,94800000.0
2008-06-20 22:35:00,0.78708,0.78843,0.78708,0.78843,83200000.0
2008-06-20 22:40:00,0.78853,0.78853,0.78735,0.78735,65600000.0
2008-06-20 22:45:00,0.78744,0.7876,0.78728,0.7876,83200000.0
2008-06-20 22:50:00,0.78776,0.78794,0.78734,0.78794,74400000.0
2008-06-20 22:55:00,0.78798,0.78812,0.78772,0.78786,72000000.0
2008-06-22 23:00:00,0.7862,0.78713,0.7862,0.78687,86800000.0
2008-06-22 23:05:00,0.78668,0.78668,0.786,0.78641,68800000.0
2008-06-22 23:10:00,0.78652,0.78654,0.78578,0.78594,68800000.0
2008-06-22 23:15:00,0.78764,0.78764,0.78537,0.78547,67200000.0
2008-06-22 23:20:00,0.78543,0.78591,0.78525,0.78528,57000000.0
2008-06-22 23:25:00,0.78583,0.78596,0.78541,0.78579,44800000.0
2008-06-22 23:30:00,0.78563,0.78608,0.78503,0.78586,85200000.0
2008-06-22 23:35:00,0.78586,0.78624,0.78583,0.78592,53200000.0
2008-06-22 23:40:00,0.78604,0.78618,0.78575,0.78608,59200000.0
2008-06-22 23:45:00,0.78563,0.78627,0.78563,0.78568,62400000.0
2008-06-22 23:50:00,0.78568,0.78624,0.78568,0.78605,69200000.0
2008-06-22 23:55:00,0.78611,0.78624,0.78445,0.78613,75200000.0
2008-06-23 00:00:00,0.78631,0.78692,0.78621,0.78682,70400000.0
2008-06-23 00:05:00,0.78722,0.78722,0.78658,0.78675,64800000.0
2008-06-23 00:10:00,0.78697,0.78717,0.78645,0.78686,64000000.0
2008-06-23 00:15:00,0.78679,0.78721,0.78664,0.78706,67200000.0
2008-06-23 00:20:00,0.78663,0.78709,0.78663,0.78691,62400000.0
2008-06-23 00:25:00,0.78679,0.78723,0.7866,0.78684,67200000.0
2008-06-23 00:30:00,0.78671,0.78721,0.78657,0.78671,82000000.0
2008-06-23 00:35:00,0.78713,0.78743,0.78697,0.78728,60800000.0
2008-06-23 00:40:00,0.78726,0.78794,0.78726,0.78792,68800000.0
2008-06-23 00:45:00,0.78788,0.7879,0.78758,0.78779,68800000.0
2008-06-23 00:50:00,0.7878,0.78789,0.7873,0.78788,58000000.0
2008-06-23 00:55:00,0.78805,0.78861,0.78751,0.7883,64400000.0
2008-06-23 01:00:00,0.78855,0.78867,0.78811,0.78819,68200000.0
2008-06-23 01:05:00,0.78821,0.78825,0.78778,0.78778,68800000.0
2008-06-23 01:10:00,0.78778,0.7882,0.78764,0.78817,62800000.0
2008-06-23 01:15:00,0.78819,0.78894,0.78817,0.78861,70400000.0
2008-06-23 01:20:00,0.78863,0.78944,0.78863,0.78911,62400000.0
2008-06-23 01:25:00,0.78911,0.78939,0.78864,0.78926,77800000.0
2008-06-23 01:30:00,0.78939,0.78998,0.78903,0.78998,90000000.0
2008-06-23 01:35:00,0.78979,0.79008,0.78897,0.78989,74000000.0
2008-06-23 01:40:00,0.79008,0.7902,0.78922,0.79014,66000000.0
2008-06-23 01:45:00,0.79018,0.79086,0.78985,0.79085,72400000.0
2008-06-23 01:50:00,0.79088,0.79132,0.79032,0.79124,78400000.0
2008-06-23 01:55:00,0.79096,0.79096,0.79013,0.79025,100800000.0
2008-06-23 02:00:00,0.79025,0.79025,0.7894,0.7894,70400000.0
2008-06-23 02:05:00,0.78948,0.78971,0.78935,0.78935,59600000.0
2008-06-23 02:10:00,0.78928,0.78932,0.7889,0.78904,70400000.0
2008-06-23 02:15:00,0.78922,0.78966,0.78922,0.78966,62400000.0
2008-06-23 02:20:00,0.78962,0.78985,0.78892,0.7896,66000000.0
2008-06-23 02:25:00,0.78922,0.78978,0.78864,0.78949,64000000.0
2008-06-23 02:30:00,0.78941,0.78975,0.78912,0.7897,56400000.0
2008-06-23 02:35:00,0.7895,0.78988,0.78941,0.78973,64400000.0
2008-06-23 02:40:00,0.7896,0.7896,0.78909,0.78922,67200000.0
2008-06-23 02:45:00,0.78934,0.78958,0.78843,0.78954,73400000.0
2008-06-23 02:50:00,0.78945,0.78954,0.78912,0.78948,60800000.0
2008-06-23 02:55:00,0.78951,0.78981,0.78943,0.78965,64000000.0
2008-06-23 03:00:00,0.78889,0.78976,0.78889,0.78968,76600000.0
2008-06-23 03:05:00,0.78911,0.78995,0.78911,0.78995,64400000.0
2008-06-23 03:10:00,0.78989,0.7901,0.78968,0.78976,64400000.0
2008-06-23 03:15:00,0.78965,0.78984,0.78937,0.78949,66400000.0
2008-06-23 03:20:00,0.78959,0.78973,0.78919,0.7892,58000000.0
2008-06-23 03:25:00,0.78915,0.78941,0.78902,0.78911,57600000.0
2008-06-23 03:30:00,0.78904,0.7894,0.78899,0.78921,69800000.0
2008-06-23 03:35:00,0.78904,0.78922,0.78874,0.78888,58000000.0
2008-06-23 03:40:00,0.78907,0.78935,0.78892,0.78935,64000000.0
2008-06-23 03:45:00,0.78937,0.78942,0.78873,0.7888,64000000.0
2008-06-23 03:50:00,0.78895,0.78929,0.78882,0.78924,66000000.0
2008-06-23 03:55:00,0.7891,0.78935,0.7888,0.78935,65000000.0
2008-06-23 04:00:00,0.7894,0.78986,0.7894,0.78948,65600000.0
2008-06-23 04:05:00,0.78958,0.78964,0.78878,0.78915,58000000.0
2008-06-23 04:10:00,0.78937,0.78949,0.78832,0.78931,62000000.0
2008-06-23 04:15:00,0.78933,0.7896,0.78901,0.78929,68800000.0
2008-06-23 04:20:00,0.78926,0.78953,0.78901,0.78925,65600000.0
2008-06-23 04:25:00,0.7895,0.7896,0.78918,0.78939,54400000.0
2008-06-23 04:30:00,0.78924,0.78967,0.78885,0.78945,64000000.0
2008-06-23 04:35:00,0.78934,0.78974,0.78927,0.78955,76200000.0
2008-06-23 04:40:00,0.7895,0.78966,0.78926,0.78957,65600000.0
2008-06-23 04:45:00,0.78882,0.78965,0.78873,0.7895,76200000.0
2008-06-23 04:50:00,0.78949,0.78967,0.7879,0.78936,62800000.0
2008-06-23 04:55:00,0.78938,0.78952,0.78905,0.78928,70400000.0
2008-06-23 05:00:00,0.78937,0.78971,0.78892,0.78931,60800000.0
2008-06-23 05:05:00,0.78938,0.78951,0.78921,0.78921,69200000.0
2008-06-23 05:10:00,0.78916,0.78917,0.78885,0.7889,77800000.0
2008-06-23 05:15:00,0.78902,0.78911,0.78874,0.78889,62200000.0
2008-06-23 05:20:00,0.78908,0.78956,0.78907,0.78931,64000000.0
2008-06-23 05:25:00,0.78921,0.78943,0.78871,0.78918,67200000.0
2008-06-23 05:30:00,0.78929,0.78941,0.78815,0.78903,68800000.0
2008-06-23 05:35:00,0.78905,0.78931,0.78871,0.78872,67600000.0
2008-06-23 05:40:00,0.78896,0.78914,0.78883,0.78908,63400000.0
2008-06-23 05:45:00,0.78904,0.78904,0.78784,0.78885,65600000.0
2008-06-23 05:50:00,0.78886,0.78887,0.78847,0.78847,70800000.0
2008-06-23 05:55:00,0.78857,0.78899,0.78821,0.78899,81000000.0
2008-06-23 06:00:00,0.78804,0.78906,0.78804,0.78888,67200000.0
2008-06-23 06:05:00,0.78883,0.78886,0.78801,0.78877,75200000.0
2008-06-23 06:10:00,0.78852,0.78889,0.78835,0.78845,65000000.0
2008-06-23 06:15:00,0.78836,0.78874,0.78817,0.78865,60200000.0
2008-06-23 06:20:00,0.78858,0.78896,0.78852,0.78891,70400000.0
2008-06-23 06:25:00,0.78888,0.78925,0.78796,0.78915,62400000.0
2008-06-23 06:30:00,0.78884,0.78928,0.78857,0.78915,71200000.0
2008-06-23 06:35:00,0.78924,0.7893,0.78875,0.78885,67200000.0
2008-06-23 06:40:00,0.78904,0.78943,0.78883,0.78938,75600000.0
2008-06-23 06:45:00,0.78934,0.78966,0.7891,0.78961,60800000.0
2008-06-23 06:50:00,0.78947,0.78957,0.78926,0.78935,68800000.0
2008-06-23 06:55:00,0.7896,0.78965,0.78921,0.78951,75600000.0
2008-06-23 07:00:00,0.78947,0.78948,0.78862,0.78862,59000000.0
2008-06-23 07:05:00,0.78853,0.78855,0.78818,0.78831,60800000.0
2008-06-23 07:10:00,0.78852,0.78902,0.78851,0.78897,68800000.0
2008-06-23 07:15:00,0.78904,0.78904,0.78886,0.78897,70400000.0
2008-06-23 07:20:00,0.78881,0.78907,0.78873,0.78902,60800000.0
2008-06-23 07:25:00,0.78902,0.78926,0.78833,0.7892,72400000.0
2008-06-23 07:30:00,0.78916,0.78919,0.78896,0.78896,64000000.0
2008-06-23 07:35:00,0.78891,0.78908,0.7883,0.78897,65600000.0
2008-06-23 07:40:00,0.78891,0.78925,0.78891,0.78905,67600000.0
2008-06-23 07:45:00,0.78903,0.78932,0.78875,0.78917,67200000.0
2008-06-23 07:50:00,0.78911,0.78953,0.7887,0.78943,62800000.0
2008-06-23 07:55:00,0.78949,0.78982,0.78895,0.78928,67200000.0
2008-06-23 08:00:00,0.78937,0.78987,0.78931,0.78982,68800000.0
2008-06-23 08:05:00,0.7899,0.79002,0.78956,0.79001,73600000.0
2008-06-23 08:10:00,0.78973,0.79034,0.78922,0.79031,63400000.0
2008-06-23 08:15:00,0.79029,0.79056,0.79016,0.79037,61800000.0
2008-06-23 08:20:00,0.7904,0.79067,0.79011,0.79023,65000000.0
2008-06-23 08:25:00,0.7903,0.79104,0.79019,0.7906,70800000.0
2008-06-23 08:30:00,0.79082,0.79082,0.79018,0.79026,69200000.0
2008-06-23 08:35:00,0.79042,0.79066,0.79024,0.79055,56400000.0
2008-06-23 08:40:00,0.79016,0.79072,0.78897,0.79062,57600000.0
2008-06-23 08:45:00,0.79055,0.79084,0.79049,0.79057,67200000.0
2008-06-23 08:50:00,0.79096,0.79111,0.79022,0.79092,73000000.0
2008-06-23 08:55:00,0.79084,0.79103,0.79066,0.79098,67600000.0
2008-06-23 09:00:00,0.79114,0.79181,0.79114,0.79161,67400000.0
2008-06-23 09:05:00,0.79161,0.79228,0.79158,0.79224,80800000.0
2008-06-23 09:10:00,0.79209,0.79209,0.79132,0.79138,64000000.0
2008-06-23 09:15:00,0.79148,0.79155,0.7913,0.79133,73600000.0
2008-06-23 09:20:00,0.79118,0.79145,0.7908,0.79131,68800000.0
2008-06-23 09:25:00,0.79134,0.79167,0.79124,0.79137,70400000.0
2008-06-23 09:30:00,0.79145,0.7918,0.79072,0.79149,74600000.0
2008-06-23 09:35:00,0.79138,0.79163,0.79096,0.79163,66400000.0
2008-06-23 09:40:00,0.79175,0.79182,0.79109,0.79124,64000000.0
2008-06-23 09:45:00,0.79117,0.79144,0.79102,0.79119,58400000.0
2008-06-23 09:50:00,0.79124,0.79177,0.79117,0.79157,66600000.0
2008-06-23 09:55:00,0.79173,0.79198,0.79118,0.79198,68800000.0
2008-06-23 10:00:00,0.79246,0.79264,0.79197,0.79262,61800000.0
2008-06-23 10:05:00,0.79256,0.79256,0.79134,0.79155,64000000.0
2008-06-23 10:10:00,0.79206,0.79251,0.79164,0.79208,68600000.0
2008-06-23 10:15:00,0.79206,0.79248,0.79206,0.79242,72000000.0
2008-06-23 10:20:00,0.79241,0.79298,0.79241,0.79293,69200000.0
2008-06-23 10:25:00,0.79295,0.79303,0.79228,0.79252,65600000.0
2008-06-23 10:30:00,0.79252,0.79282,0.79228,0.79277,59200000.0
2008-06-23 10:35:00,0.7926,0.79312,0.79234,0.79251,67200000.0
2008-06-23 10:40:00,0.79271,0.79277,0.79206,0.79218,67200000.0
2008-06-23 10:45:00,0.79228,0.79232,0.79186,0.79196,65600000.0
2008-06-23 10:50:00,0.7917,0.79204,0.79139,0.79172,62400000.0
2008-06-23 10:55:00,0.79167,0.79219,0.79159,0.79201,67400000.0
2008-06-23 11:00:00,0.79205,0.79222,0.79152,0.79178,65600000.0
2008-06-23 11:05:00,0.79138,0.79194,0.79138,0.79182,57600000.0
2008-06-23 11:10:00,0.79187,0.79195,0.79174,0.79174,76800000.0
2008-06-23 11:15:00,0.7917,0.79186,0.79112,0.79133,70400000.0
2008-06-23 11:20:00,0.79148,0.79199,0.79103,0.79191,72400000.0
2008-06-23 11:25:00,0.7919,0.79203,0.79151,0.79183,62800000.0
2008-06-23 11:30:00,0.79201,0.79216,0.79195,0.79211,69800000.0
2008-06-23 11:35:00,0.79212,0.79241,0.79199,0.79227,69200000.0
2008-06-23 11:40:00,0.79235,0.79242,0.79099,0.7922,62400000.0
2008-06-23 11:45:00,0.79202,0.79202,0.79128,0.7915,68800000.0
2008-06-23 11:50:00,0.79179,0.79234,0.79169,0.79234,72400000.0
2008-06-23 11:55:00,0.79214,0.79232,0.79127,0.79216,67600000.0
2008-06-23 12:00:00,0.79222,0.79239,0.79196,0.79202,70800000.0
2008-06-23 12:05:00,0.79197,0.79207,0.79168,0.79181,70400000.0
2008-06-23 12:10:00,0.79191,0.79239,0.79178,0.79239,77800000.0
2008-06-23 12:15:00,0.79255,0.79269,0.79204,0.79227,67200000.0
2008-06-23 12:20:00,0.79218,0.7922,0.79194,0.79207,67600000.0
2008-06-23 12:25:00,0.79205,0.79205,0.79173,0.79176,60800000.0
2008-06-23 12:30:00,0.79163,0.79166,0.79101,0.79128,67200000.0
2008-06-23 12:35:00,0.79125,0.79125,0.7906,0.79086,73600000.0
2008-06-23 12:40:00,0.79088,0.79151,0.79086,0.79127,64000000.0
2008-06-23 12:45:00,0.79137,0.7916,0.79117,0.79154,62400000.0
2008-06-23 12:50:00,0.79148,0.79176,0.79089,0.79176,72400000.0
2008-06-23 12:55:00,0.79172,0.79177,0.79062,0.79147,62400000.0
2008-06-23 13:00:00,0.79127,0.7916,0.791,0.79143,68000000.0
2008-06-23 13:05:00,0.79141,0.79141,0.79108,0.79136,67200000.0
2008-06-23 13:10:00,0.79133,0.79168,0.79108,0.79161,57600000.0
2008-06-23 13:15:00,0.79175,0.79187,0.79155,0.79179,60800000.0
2008-06-23 13:20:00,0.79173,0.79173,0.78994,0.79071,75200000.0
2008-06-23 13:25:00,0.79078,0.79079,0.79054,0.79076,65600000.0
2008-06-23 13:30:00,0.79083,0.79151,0.79083,0.79151,104400000.0
2008-06-23 13:35:00,0.79142,0.79148,0.7907,0.79123,123600000.0
2008-06-23 13:40:00,0.79124,0.79132,0.79083,0.79086,141200000.0
2008-06-23 13:45:00,0.79091,0.79137,0.79079,0.79137,121600000.0
2008-06-23 13:50:00,0.79139,0.79192,0.79133,0.79171,157200000.0
2008-06-23 13:55:00,0.79175,0.79216,0.79157,0.79209,130400000.0
2008-06-23 14:00:00,0.79227,0.79259,0.79174,0.79182,171800000.0
2008-06-23 14:05:00,0.79188,0.79197,0.79162,0.79177,151600000.0
2008-06-23 14:10:00,0.79178,0.79231,0.79174,0.79231,114600000.0
2008-06-23 14:15:00,0.7923,0.7928,0.7923,0.79276,185600000.0
2008-06-23 14:20:00,0.79295,0.79307,0.7925,0.7925,137600000.0
2008-06-23 14:25:00,0.79245,0.79258,0.79226,0.79258,107200000.0
2008-06-23 14:30:00,0.79245,0.79245,0.79184,0.79203,208400000.0
2008-06-23 14:35:00,0.79199,0.79281,0.79189,0.79267,181800000.0
2008-06-23 14:40:00,0.79258,0.79267,0.79217,0.7923,245200000.0
2008-06-23 14:45:00,0.79234,0.79302,0.79229,0.79234,152400000.0
2008-06-23 14:50:00,0.79238,0.7927,0.79236,0.79236,132200000.0
2008-06-23 14:55:00,0.79236,0.79257,0.79218,0.79234,102800000.0
2008-06-23 15:00:00,0.79228,0.79243,0.79179,0.79179,153000000.0
2008-06-23 15:05:00,0.79198,0.79209,0.79167,0.79183,155200000.0
2008-06-23 15:10:00,0.79166,0.79183,0.79144,0.79163,227600000.0
2008-06-23 15:15:00,0.7915,0.79153,0.79114,0.79147,92200000.0
2008-06-23 15:20:00,0.79152,0.79173,0.79134,0.79162,164800000.0
2008-06-23 15:25:00,0.79161,0.79197,0.79084,0.79171,194000000.0
2008-06-23 15:30:00,0.79095,0.79232,0.79088,0.79156,250600000.0
2008-06-23 15:35:00,0.79173,0.79199,0.79154,0.79172,198600000.0
2008-06-23 15:40:00,0.79175,0.79187,0.79155,0.79165,206600000.0
2008-06-23 15:45:00,0.79152,0.79191,0.79112,0.79129,124200000.0
2008-06-23 15:50:00,0.79138,0.79184,0.79131,0.79178,89600000.0
2008-06-23 15:55:00,0.79195,0.79205,0.79185,0.79194,143200000.0
2008-06-23 16:00:00,0.79204,0.79211,0.79165,0.79197,238400000.0
2008-06-23 16:05:00,0.79195,0.79209,0.79168,0.7917,200400000.0
2008-06-23 16:10:00,0.79175,0.79239,0.79175,0.79236,208800000.0
2008-06-23 16:15:00,0.79246,0.7926,0.79222,0.79255,173200000.0
2008-06-23 16:20:00,0.79253,0.79272,0.79233,0.79244,200400000.0
2008-06-23 16:25:00,0.79231,0.79236,0.7921,0.79216,171800000.0
2008-06-23 16:30:00,0.79218,0.79242,0.79183,0.79238,235200000.0
2008-06-23 16:35:00,0.79236,0.79249,0.79221,0.79225,281800000.0
2008-06-23 16:40:00,0.79234,0.79268,0.79228,0.79235,192400000.0
2008-06-23 16:45:00,0.79232,0.79252,0.79207,0.7922,317600000.0
2008-06-23 16:50:00,0.79229,0.79252,0.79217,0.79236,192000000.0
2008-06-23 16:55:00,0.79242,0.79288,0.79238,0.7926,197200000.0
2008-06-23 17:00:00,0.7925,0.79313,0.7924,0.79301,231800000.0
2008-06-23 17:05:00,0.79287,0.79302,0.79253,0.79278,183200000.0
2008-06-23 17:10:00,0.79278,0.79278,0.79231,0.79258,145000000.0
2008-06-23 17:15:00,0.79237,0.79249,0.79184,0.79198,104000000.0
2008-06-23 17:20:00,0.79221,0.79259,0.7922,0.79235,123200000.0
2008-06-23 17:25:00,0.79234,0.79324,0.79222,0.7927,201200000.0
2008-06-23 17:30:00,0.79266,0.79266,0.79218,0.79226,371200000.0
2008-06-23 17:35:00,0.79238,0.7924,0.79202,0.79223,205200000.0
2008-06-23 17:40:00,0.79207,0.79257,0.79207,0.79228,228400000.0
2008-06-23 17:45:00,0.79228,0.79228,0.79115,0.79196,307200000.0
2008-06-23 17:50:00,0.79203,0.79245,0.79185,0.79193,261800000.0
2008-06-23 17:55:00,0.79178,0.79198,0.79155,0.79184,267400000.0
2008-06-23 18:00:00,0.79175,0.79194,0.79114,0.79192,234400000.0
2008-06-23 18:05:00,0.79194,0.79202,0.79177,0.79181,318600000.0
2008-06-23 18:10:00,0.79181,0.79216,0.79177,0.79199,131600000.0
2008-06-23 18:15:00,0.79195,0.7921,0.79159,0.79196,227000000.0
2008-06-23 18:20:00,0.79204,0.79239,0.7918,0.79237,232000000.0
2008-06-23 18:25:00,0.79248,0.79248,0.79215,0.79218,145400000.0
2008-06-23 18:30:00,0.79214,0.79272,0.79214,0.79232,208400000.0
2008-06-23 18:35:00,0.79234,0.79234,0.79196,0.79216,176400000.0
2008-06-23 18:40:00,0.79214,0.79231,0.79189,0.79222,178000000.0
2008-06-23 18:45:00,0.7922,0.79246,0.79126,0.79214,136400000.0
2008-06-23 18:50:00,0.79221,0.79221,0.79147,0.79184,145000000.0
2008-06-23 18:55:00,0.79193,0.79212,0.79173,0.79194,145600000.0
2008-06-23 19:00:00,0.79196,0.79209,0.79175,0.79178,134400000.0
2008-06-23 19:05:00,0.79181,0.792,0.79161,0.79165,251600000.0
2008-06-23 19:10:00,0.79182,0.79198,0.79154,0.79165,118400000.0
2008-06-23 19:15:00,0.79166,0.79205,0.79156,0.79191,83600000.0
2008-06-23 19:20:00,0.79173,0.79236,0.79173,0.79221,117200000.0
2008-06-23 19:25:00,0.79226,0.79247,0.7919,0.79192,183200000.0
2008-06-23 19:30:00,0.7919,0.79205,0.79157,0.79205,86800000.0
2008-06-23 19:35:00,0.79211,0.79232,0.79206,0.79206,109000000.0
2008-06-23 19:40:00,0.79199,0.79217,0.79191,0.79197,93200000.0
2008-06-23 19:45:00,0.79194,0.79197,0.79132,0.7917,93600000.0
2008-06-23 19:50:00,0.79161,0.79161,0.79091,0.79149,75200000.0
2008-06-23 19:55:00,0.79148,0.79162,0.79125,0.79161,60800000.0
2008-06-23 20:00:00,0.79165,0.79183,0.79048,0.79133,73600000.0
2008-06-23 20:05:00,0.79135,0.79154,0.7912,0.79137,78600000.0
2008-06-23 20:10:00,0.79128,0.79141,0.79113,0.79127,85800000.0
2008-06-23 20:15:00,0.79127,0.79166,0.79127,0.7916,73600000.0
2008-06-23 20:20:00,0.79173,0.79173,0.7913,0.79136,77200000.0
2008-06-23 20:25:00,0.79135,0.79143,0.79113,0.79119,72000000.0
2008-06-23 20:30:00,0.79121,0.79145,0.79096,0.79128,66000000.0
2008-06-23 20:35:00,0.79136,0.79138,0.79107,0.79125,60800000.0
2008-06-23 20:40:00,0.7912,0.79131,0.79097,0.79123,67200000.0
2008-06-23 20:45:00,0.791,0.79106,0.7907,0.79095,72400000.0
2008-06-23 20:50:00,0.79108,0.79114,0.79088,0.79112,64000000.0
2008-06-23 20:55:00,0.79117,0.79121,0.79043,0.79097,78800000.0
2008-06-23 21:00:00,0.79103,0.79125,0.79073,0.79125,62400000.0
2008-06-23 21:05:00,0.79111,0.79157,0.79038,0.79134,67200000.0
2008-06-23 21:10:00,0.79086,0.79197,0.79086,0.79195,72400000.0
2008-06-23 21:15:00,0.792,0.79219,0.79181,0.79182,61200000.0
2008-06-23 21:20:00,0.79216,0.79225,0.79151,0.79205,62800000.0
2008-06-23 21:25:00,0.79199,0.79205,0.79164,0.79181,51600000.0
2008-06-23 21:30:00,0.79166,0.79195,0.79121,0.79177,72400000.0
2008-06-23 21:35:00,0.79167,0.79184,0.79136,0.79183,68200000.0
2008-06-23 21:40:00,0.79175,0.79186,0.79148,0.79177,65600000.0
2008-06-23 21:45:00,0.79183,0.79183,0.7914,0.79154,73000000.0
2008-06-23 21:50:00,0.79166,0.79183,0.79156,0.79162,61800000.0
2008-06-23 21:55:00,0.79164,0.79164,0.79115,0.79143,120800000.0
2008-06-23 22:00:00,0.79142,0.79163,0.79108,0.79163,171600000.0
2008-06-23 22:05:00,0.79164,0.79165,0.79135,0.79159,103600000.0
2008-06-23 22:10:00,0.79168,0.792,0.79167,0.79181,86400000.0
2008-06-23 22:15:00,0.7914,0.79196,0.79099,0.79193,61200000.0
2008-06-23 22:20:00,0.79194,0.79202,0.79164,0.79168,64000000.0
2008-06-23 22:25:00,0.79172,0.79223,0.79172,0.79186,84800000.0
2008-06-23 22:30:00,0.79196,0.7921,0.7914,0.79199,94400000.0
2008-06-23 22:35:00,0.79192,0.79222,0.79165,0.79201,83600000.0
2008-06-23 22:40:00,0.79212,0.79223,0.79172,0.79208,53200000.0
2008-06-23 22:45:00,0.79212,0.79213,0.79148,0.79188,83600000.0
2008-06-23 22:50:00,0.792,0.79215,0.79188,0.79203,74400000.0
2008-06-23 22:55:00,0.79209,0.79221,0.79161,0.79167,72400000.0
2008-06-23 23:00:00,0.79158,0.79174,0.79105,0.79163,86800000.0
2008-06-23 23:05:00,0.79156,0.79177,0.79113,0.79168,69200000.0
2008-06-23 23:10:00,0.79174,0.79174,0.79097,0.79109,68800000.0
2008-06-23 23:15:00,0.79134,0.79186,0.79133,0.79176,67200000.0
2008-06-23 23:20:00,0.79168,0.79176,0.79132,0.79161,57600000.0
2008-06-23 23:25:00,0.7915,0.7915,0.79118,0.79136,54800000.0
2008-06-23 23:30:00,0.79132,0.79144,0.79047,0.79121,72000000.0
2008-06-23 23:35:00,0.79129,0.7918,0.79095,0.79134,69200000.0
2008-06-23 23:40:00,0.79135,0.79176,0.79106,0.79132,86800000.0
2008-06-23 23:45:00,0.79129,0.79151,0.7912,0.7912,62200000.0
2008-06-23 23:50:00,0.79144,0.79166,0.79117,0.79117,69200000.0
2008-06-23 23:55:00,0.79127,0.79162,0.79054,0.79104,88000000.0
2008-06-24 00:00:00,0.79069,0.79136,0.79069,0.79077,70800000.0
2008-06-24 00:05:00,0.79057,0.79109,0.79036,0.79062,64000000.0
2008-06-24 00:10:00,0.79072,0.791,0.79045,0.79078,37200000.0
2008-06-24 00:15:00,0.78996,0.7909,0.78996,0.79081,59000000.0
2008-06-24 00:20:00,0.79047,0.79081,0.79044,0.79053,62200000.0
2008-06-24 00:25:00,0.79054,0.79071,0.7901,0.79065,67200000.0
2008-06-24 00:30:00,0.79,0.7907,0.79,0.79049,82000000.0
2008-06-24 00:35:00,0.79059,0.79066,0.79003,0.79017,50000000.0
2008-06-24 00:40:00,0.79055,0.79076,0.79052,0.79067,69200000.0
2008-06-24 00:45:00,0.79047,0.79095,0.79047,0.79095,45200000.0
2008-06-24 00:50:00,0.791,0.79104,0.79067,0.79087,58000000.0
2008-06-24 00:55:00,0.79099,0.79128,0.79034,0.79113,64400000.0
2008-06-24 01:00:00,0.79118,0.79154,0.79117,0.79117,68800000.0
2008-06-24 01:05:00,0.79118,0.79118,0.79028,0.79028,69200000.0
2008-06-24 01:10:00,0.79084,0.79117,0.79082,0.79095,62400000.0
2008-06-24 01:15:00,0.79095,0.79118,0.79083,0.79086,70800000.0
2008-06-24 01:20:00,0.79065,0.79099,0.79063,0.79096,51200000.0
2008-06-24 01:25:00,0.79097,0.79099,0.79055,0.79073,78800000.0
2008-06-24 01:30:00,0.79013,0.79081,0.79013,0.79081,91200000.0
2008-06-24 01:35:00,0.79073,0.79096,0.78969,0.79035,74000000.0
2008-06-24 01:40:00,0.79086,0.79105,0.79066,0.79092,60800000.0
2008-06-24 01:45:00,0.79107,0.79121,0.79084,0.79104,66000000.0
2008-06-24 01:50:00,0.79095,0.79132,0.79013,0.79112,78800000.0
2008-06-24 01:55:00,0.79109,0.79122,0.79101,0.79122,100800000.0
2008-06-24 02:00:00,0.79123,0.79123,0.79093,0.79102,70400000.0
2008-06-24 02:05:00,0.79104,0.79109,0.79086,0.79104,59200000.0
2008-06-24 02:10:00,0.79113,0.79121,0.79022,0.79027,64400000.0
2008-06-24 02:15:00,0.79077,0.79109,0.79065,0.79109,62400000.0
2008-06-24 02:20:00,0.79066,0.79103,0.7905,0.79079,66000000.0
2008-06-24 02:25:00,0.79078,0.79087,0.78988,0.79066,64000000.0
2008-06-24 02:30:00,0.79075,0.79091,0.7906,0.79082,56000000.0
2008-06-24 02:35:00,0.79092,0.79145,0.79037,0.79125,64400000.0
2008-06-24 02:40:00,0.79121,0.79121,0.79033,0.79033,67200000.0
2008-06-24 02:45:00,0.79093,0.79099,0.79008,0.79092,74000000.0
2008-06-24 02:50:00,0.79091,0.79144,0.79084,0.79137,60600000.0
2008-06-24 02:55:00,0.79135,0.79157,0.79128,0.79145,64000000.0
2008-06-24 03:00:00,0.79136,0.79138,0.79104,0.79136,74000000.0
2008-06-24 03:05:00,0.79135,0.79177,0.79109,0.79167,63400000.0
2008-06-24 03:10:00,0.79161,0.79164,0.79126,0.79129,64000000.0
2008-06-24 03:15:00,0.7912,0.79142,0.79117,0.79122,65600000.0
2008-06-24 03:20:00,0.79116,0.79139,0.79086,0.79121,57600000.0
2008-06-24 03:25:00,0.79143,0.79187,0.79133,0.79174,57800000.0
2008-06-24 03:30:00,0.79166,0.79166,0.79104,0.79119,70800000.0
2008-06-24 03:35:00,0.79099,0.7914,0.79068,0.79091,57000000.0
2008-06-24 03:40:00,0.79103,0.79106,0.79053,0.791,64400000.0
2008-06-24 03:45:00,0.79117,0.7913,0.79042,0.79042,64000000.0
2008-06-24 03:50:00,0.79089,0.79096,0.79064,0.79091,65600000.0
2008-06-24 03:55:00,0.79075,0.79095,0.79057,0.79081,65600000.0
2008-06-24 04:00:00,0.79073,0.79077,0.79037,0.79047,66400000.0
2008-06-24 04:05:00,0.79064,0.79102,0.79053,0.79099,57600000.0
2008-06-24 04:10:00,0.79102,0.79123,0.79009,0.79067,60800000.0
2008-06-24 04:15:00,0.79107,0.7914,0.79074,0.79111,69200000.0
2008-06-24 04:20:00,0.79116,0.79119,0.79059,0.79114,65600000.0
2008-06-24 04:25:00,0.7912,0.7912,0.7906,0.79095,67200000.0
2008-06-24 04:30:00,0.79098,0.79116,0.79085,0.79099,59600000.0
2008-06-24 04:35:00,0.79104,0.79114,0.79063,0.79112,76800000.0
2008-06-24 04:40:00,0.79123,0.79146,0.79088,0.79103,65600000.0
2008-06-24 04:45:00,0.79119,0.79141,0.79104,0.79135,76800000.0
2008-06-24 04:50:00,0.79135,0.79135,0.78973,0.79079,58400000.0
2008-06-24 04:55:00,0.79103,0.79119,0.79083,0.79106,70400000.0
2008-06-24 05:00:00,0.79109,0.79114,0.79077,0.79102,61600000.0
2008-06-24 05:05:00,0.79095,0.79109,0.79057,0.79099,69600000.0
2008-06-24 05:10:00,0.7909,0.79109,0.79075,0.79098,78800000.0
2008-06-24 05:15:00,0.79101,0.79113,0.79046,0.79085,62400000.0
2008-06-24 05:20:00,0.79108,0.79114,0.79081,0.79101,64000000.0
2008-06-24 05:25:00,0.79099,0.79104,0.79049,0.79096,67200000.0
2008-06-24 05:30:00,0.79082,0.79082,0.79008,0.79063,69200000.0
2008-06-24 05:35:00,0.79057,0.79077,0.7905,0.7905,68000000.0
2008-06-24 05:40:00,0.7906,0.79068,0.79005,0.79021,64000000.0
2008-06-24 05:45:00,0.78942,0.79034,0.78937,0.79028,65600000.0
2008-06-24 05:50:00,0.79024,0.79031,0.78949,0.78968,66000000.0
2008-06-24 05:55:00,0.79007,0.79043,0.78997,0.78998,81000000.0
2008-06-24 06:00:00,0.78991,0.79022,0.78963,0.78981,67200000.0
2008-06-24 06:05:00,0.79023,0.79026,0.7895,0.78994,74600000.0
2008-06-24 06:10:00,0.79016,0.79024,0.79004,0.7901,57200000.0
2008-06-24 06:15:00,0.79012,0.79021,0.78975,0.78975,60800000.0
2008-06-24 06:20:00,0.78931,0.78989,0.78928,0.78989,70400000.0
2008-06-24 06:25:00,0.78993,0.79006,0.78904,0.79002,62400000.0
2008-06-24 06:30:00,0.7895,0.79013,0.78901,0.78991,70400000.0
2008-06-24 06:35:00,0.78998,0.79003,0.78958,0.78971,67600000.0
2008-06-24 06:40:00,0.78981,0.78989,0.78925,0.78961,75600000.0
2008-06-24 06:45:00,0.7896,0.78965,0.78903,0.78946,60600000.0
2008-06-24 06:50:00,0.78932,0.78984,0.78927,0.78951,68800000.0
2008-06-24 06:55:00,0.78955,0.78987,0.78954,0.78976,75600000.0
2008-06-24 07:00:00,0.78972,0.78981,0.78963,0.78965,59200000.0
2008-06-24 07:05:00,0.78971,0.79003,0.78945,0.79,61200000.0
2008-06-24 07:10:00,0.79005,0.79005,0.78939,0.78968,68800000.0
2008-06-24 07:15:00,0.78971,0.78998,0.78945,0.78998,70400000.0
2008-06-24 07:20:00,0.78983,0.78998,0.78973,0.78983,60800000.0
2008-06-24 07:25:00,0.78988,0.78988,0.78863,0.78959,72000000.0
2008-06-24 07:30:00,0.78961,0.78978,0.78952,0.78961,64800000.0
2008-06-24 07:35:00,0.78925,0.78982,0.78905,0.78931,65600000.0
2008-06-24 07:40:00,0.78942,0.78987,0.78904,0.78979,67600000.0
2008-06-24 07:45:00,0.78979,0.79023,0.78979,0.79011,67600000.0
2008-06-24 07:50:00,0.78996,0.79075,0.78995,0.79049,62400000.0
2008-06-24 07:55:00,0.79053,0.79115,0.79027,0.79115,67200000.0
2008-06-24 08:00:00,0.79114,0.79116,0.79057,0.79067,69200000.0
2008-06-24 08:05:00,0.79057,0.7908,0.79031,0.79042,73400000.0
2008-06-24 08:10:00,0.79044,0.7909,0.79041,0.79054,64000000.0
2008-06-24 08:15:00,0.79048,0.79048,0.78969,0.78972,62800000.0
2008-06-24 08:20:00,0.79034,0.79079,0.7902,0.79029,66400000.0
2008-06-24 08:25:00,0.79033,0.79046,0.78986,0.79005,70200000.0
2008-06-24 08:30:00,0.78993,0.78993,0.78926,0.7896,69200000.0
2008-06-24 08:35:00,0.78964,0.79005,0.78959,0.78998,55400000.0
2008-06-24 08:40:00,0.79007,0.79037,0.78918,0.79033,57600000.0
2008-06-24 08:45:00,0.79027,0.79047,0.78942,0.78994,67000000.0
2008-06-24 08:50:00,0.79005,0.79005,0.78969,0.78983,73600000.0
2008-06-24 08:55:00,0.78982,0.79058,0.7898,0.79051,67200000.0
2008-06-24 09:00:00,0.79042,0.79042,0.78973,0.7899,67200000.0
2008-06-24 09:05:00,0.79035,0.79046,0.78944,0.78953,79400000.0
2008-06-24 09:10:00,0.78954,0.78954,0.78917,0.78919,64000000.0
2008-06-24 09:15:00,0.78926,0.78952,0.78867,0.78878,73600000.0
2008-06-24 09:20:00,0.7892,0.78943,0.78877,0.78901,69200000.0
2008-06-24 09:25:00,0.78892,0.78893,0.78842,0.78883,70800000.0
2008-06-24 09:30:00,0.78892,0.78892,0.78746,0.78874,75200000.0
2008-06-24 09:35:00,0.78885,0.789,0.78829,0.7883,66000000.0
2008-06-24 09:40:00,0.78819,0.78873,0.78792,0.78867,64000000.0
2008-06-24 09:45:00,0.7885,0.78888,0.78844,0.78873,57600000.0
2008-06-24 09:50:00,0.78879,0.78885,0.78843,0.78885,67200000.0
2008-06-24 09:55:00,0.78893,0.78893,0.78809,0.78836,68800000.0
2008-06-24 10:00:00,0.78837,0.78864,0.78821,0.78861,63600000.0
2008-06-24 10:05:00,0.78874,0.78908,0.78859,0.78908,64400000.0
2008-06-24 10:10:00,0.78904,0.78904,0.78861,0.78861,69600000.0
2008-06-24 10:15:00,0.78861,0.78913,0.78858,0.789,72000000.0
2008-06-24 10:20:00,0.78888,0.78906,0.78868,0.78884,69200000.0
2008-06-24 10:25:00,0.78916,0.7895,0.78895,0.7895,66000000.0
2008-06-24 10:30:00,0.78935,0.78935,0.7889,0.78898,59200000.0
2008-06-24 10:35:00,0.78898,0.78916,0.78894,0.78901,67200000.0
2008-06-24 10:40:00,0.78896,0.789,0.78848,0.78853,66600000.0
2008-06-24 10:45:00,0.78845,0.78879,0.78789,0.78879,65600000.0
2008-06-24 10:50:00,0.78887,0.78891,0.78854,0.78877,62400000.0
2008-06-24 10:55:00,0.7886,0.78909,0.78819,0.78903,68000000.0
2008-06-24 11:00:00,0.78908,0.78945,0.7889,0.78934,65600000.0
2008-06-24 11:05:00,0.78945,0.78946,0.78838,0.78914,57000000.0
2008-06-24 11:10:00,0.78919,0.78919,0.78866,0.78897,76800000.0
2008-06-24 11:15:00,0.78914,0.78917,0.78872,0.78896,71200000.0
2008-06-24 11:20:00,0.78893,0.78904,0.78819,0.78863,72000000.0
2008-06-24 11:25:00,0.78867,0.78887,0.78822,0.78887,62400000.0
2008-06-24 11:30:00,0.78892,0.78892,0.78835,0.78863,70400000.0
2008-06-24 11:35:00,0.78861,0.78877,0.78791,0.78792,69200000.0
2008-06-24 11:40:00,0.78766,0.78766,0.78618,0.7874,62400000.0
2008-06-24 11:45:00,0.78735,0.78744,0.78668,0.78675,68800000.0
2008-06-24 11:50:00,0.78701,0.78762,0.78687,0.7876,72400000.0
2008-06-24 11:55:00,0.78734,0.78813,0.78696,0.78757,67200000.0
2008-06-24 12:00:00,0.78747,0.78755,0.78719,0.78735,70400000.0
2008-06-24 12:05:00,0.7872,0.78734,0.78709,0.78715,70400000.0
2008-06-24 12:10:00,0.78717,0.78736,0.78696,0.78707,78400000.0
2008-06-24 12:15:00,0.78696,0.78717,0.78675,0.78692,66000000.0
2008-06-24 12:20:00,0.78691,0.78713,0.78666,0.78667,67200000.0
2008-06-24 12:25:00,0.78677,0.78716,0.7865,0.78716,60800000.0
2008-06-24 12:30:00,0.78717,0.78745,0.78648,0.7871,67200000.0
2008-06-24 12:35:00,0.78732,0.78769,0.78717,0.78769,73600000.0
2008-06-24 12:40:00,0.78768,0.78768,0.78697,0.78713,64000000.0
2008-06-24 12:45:00,0.78725,0.78736,0.78702,0.78702,62400000.0
2008-06-24 12:50:00,0.78693,0.78693,0.78606,0.78685,72000000.0
2008-06-24 12:55:00,0.78693,0.787,0.78593,0.78599,62400000.0
2008-06-24 13:00:00,0.78593,0.78629,0.78593,0.78623,67200000.0
2008-06-24 13:05:00,0.78618,0.78634,0.7859,0.78634,67200000.0
2008-06-24 13:10:00,0.78645,0.78653,0.7861,0.78644,57600000.0
2008-06-24 13:15:00,0.78651,0.78679,0.7862,0.78639,61200000.0
2008-06-24 13:20:00,0.78634,0.78713,0.78623,0.78708,75200000.0
2008-06-24 13:25:00,0.78709,0.78709,0.78633,0.78633,65600000.0
2008-06-24 13:30:00,0.78594,0.78632,0.78589,0.78604,104000000.0
2008-06-24 13:35:00,0.78611,0.78655,0.78599,0.78655,124800000.0
2008-06-24 13:40:00,0.7866,0.78676,0.78602,0.78611,142000000.0
2008-06-24 13:45:00,0.78602,0.78619,0.78581,0.78612,121000000.0
2008-06-24 13:50:00,0.78612,0.78654,0.7861,0.78648,157200000.0
2008-06-24 13:55:00,0.78654,0.78659,0.78632,0.78648,129400000.0
2008-06-24 14:00:00,0.78643,0.78643,0.78573,0.786,171200000.0
2008-06-24 14:05:00,0.78578,0.78635,0.78563,0.78623,150600000.0
2008-06-24 14:10:00,0.78623,0.78635,0.78605,0.78628,115000000.0
2008-06-24 14:15:00,0.78604,0.78617,0.78587,0.78588,186000000.0
2008-06-24 14:20:00,0.78582,0.78617,0.78573,0.78601,138400000.0
2008-06-24 14:25:00,0.78627,0.78642,0.78573,0.78589,107200000.0
2008-06-24 14:30:00,0.78565,0.78585,0.78551,0.78581,209200000.0
2008-06-24 14:35:00,0.78578,0.78589,0.78518,0.78529,181800000.0
2008-06-24 14:40:00,0.78527,0.78569,0.78527,0.78558,245000000.0
2008-06-24 14:45:00,0.78546,0.78612,0.78546,0.78576,152200000.0
2008-06-24 14:50:00,0.78549,0.78591,0.78535,0.78563,132600000.0
2008-06-24 14:55:00,0.78563,0.78587,0.78545,0.7855,101800000.0
2008-06-24 15:00:00,0.78559,0.78639,0.78539,0.78622,154800000.0
2008-06-24 15:05:00,0.78626,0.78635,0.78607,0.78611,155400000.0
2008-06-24 15:10:00,0.78598,0.78636,0.78557,0.78617,227000000.0
2008-06-24 15:15:00,0.78609,0.78626,0.78599,0.78624,92800000.0
2008-06-24 15:20:00,0.78632,0.78643,0.78564,0.78626,165200000.0
2008-06-24 15:25:00,0.78635,0.78647,0.78537,0.78635,193600000.0
2008-06-24 15:30:00,0.78531,0.78662,0.7851,0.78637,251600000.0
2008-06-24 15:35:00,0.78636,0.7867,0.78631,0.78669,198800000.0
2008-06-24 15:40:00,0.78682,0.78693,0.78639,0.7864,207600000.0
2008-06-24 15:45:00,0.78637,0.78666,0.78609,0.78635,125200000.0
2008-06-24 15:50:00,0.78656,0.78671,0.78641,0.78665,89600000.0
2008-06-24 15:55:00,0.7869,0.78717,0.78665,0.78717,144200000.0
2008-06-24 16:00:00,0.7866,0.7866,0.78559,0.78559,237600000.0
2008-06-24 16:05:00,0.78563,0.78645,0.78563,0.78638,199200000.0
2008-06-24 16:10:00,0.78643,0.78653,0.7857,0.78577,207800000.0
2008-06-24 16:15:00,0.78576,0.7859,0.78524,0.7855,173200000.0
2008-06-24 16:20:00,0.78555,0.7857,0.78527,0.78535,200400000.0
2008-06-24 16:25:00,0.78533,0.78584,0.7853,0.78574,171000000.0
2008-06-24 16:30:00,0.78575,0.78578,0.78525,0.78526,236600000.0
2008-06-24 16:35:00,0.78531,0.78531,0.78498,0.78508,282400000.0
2008-06-24 16:40:00,0.78523,0.78539,0.7851,0.78526,192800000.0
2008-06-24 16:45:00,0.78533,0.78648,0.78533,0.78648,316800000.0
2008-06-24 16:50:00,0.78651,0.78682,0.78645,0.7867,191200000.0
2008-06-24 16:55:00,0.78674,0.78741,0.78671,0.78741,196200000.0
2008-06-24 17:00:00,0.78761,0.78761,0.78658,0.78687,233200000.0
2008-06-24 17:05:00,0.78698,0.78718,0.7865,0.78718,183200000.0
2008-06-24 17:10:00,0.78739,0.78768,0.78713,0.78735,146000000.0
2008-06-24 17:15:00,0.78738,0.78823,0.78738,0.78807,104800000.0
2008-06-24 17:20:00,0.78818,0.78831,0.78752,0.78767,123200000.0
2008-06-24 17:25:00,0.78787,0.78792,0.78729,0.78737,200400000.0
2008-06-24 17:30:00,0.78735,0.78755,0.78734,0.78748,371800000.0
2008-06-24 17:35:00,0.78752,0.78777,0.78741,0.7876,203200000.0
2008-06-24 17:40:00,0.78743,0.78792,0.78732,0.78781,228000000.0
2008-06-24 17:45:00,0.78802,0.78858,0.7873,0.78831,304800000.0
2008-06-24 17:50:00,0.78822,0.78849,0.78821,0.78836,262000000.0
2008-06-24 17:55:00,0.7884,0.78864,0.78822,0.78822,268000000.0
2008-06-24 18:00:00,0.78813,0.78876,0.78813,0.78869,234800000.0
2008-06-24 18:05:00,0.78862,0.7888,0.78795,0.78797,320800000.0
2008-06-24 18:10:00,0.78801,0.78827,0.7878,0.78795,131200000.0
2008-06-24 18:15:00,0.78811,0.78844,0.78785,0.78836,227200000.0
2008-06-24 18:20:00,0.78845,0.78862,0.78839,0.78853,232400000.0
2008-06-24 18:25:00,0.78851,0.78873,0.78841,0.78862,146800000.0
2008-06-24 18:30:00,0.78851,0.78913,0.78831,0.78888,208400000.0
2008-06-24 18:35:00,0.78884,0.78906,0.78862,0.78894,176400000.0
2008-06-24 18:40:00,0.78903,0.78918,0.78881,0.78888,178800000.0
2008-06-24 18:45:00,0.78888,0.78915,0.78796,0.78883,136800000.0
2008-06-24 18:50:00,0.78876,0.78897,0.78819,0.78891,145000000.0
2008-06-24 18:55:00,0.78903,0.78909,0.78854,0.78854,146000000.0
2008-06-24 19:00:00,0.78863,0.78887,0.78795,0.78798,134400000.0
2008-06-24 19:05:00,0.78854,0.7888,0.78842,0.78872,252800000.0
2008-06-24 19:10:00,0.7888,0.78894,0.78848,0.78884,118400000.0
2008-06-24 19:15:00,0.78881,0.78881,0.78781,0.78832,82600000.0
2008-06-24 19:20:00,0.7882,0.78839,0.78812,0.78816,117600000.0
2008-06-24 19:25:00,0.78814,0.78846,0.78779,0.78833,182400000.0
2008-06-24 19:30:00,0.78837,0.7885,0.78799,0.78841,86400000.0
2008-06-24 19:35:00,0.78842,0.78857,0.78831,0.78834,108800000.0
2008-06-24 19:40:00,0.78828,0.78843,0.788,0.78838,92800000.0
2008-06-24 19:45:00,0.78831,0.78856,0.78827,0.78852,92800000.0
2008-06-24 19:50:00,0.78848,0.7887,0.78807,0.7887,75600000.0
2008-06-24 19:55:00,0.7886,0.78865,0.78781,0.78836,61600000.0
2008-06-24 20:00:00,0.78842,0.78882,0.7878,0.78867,73600000.0
2008-06-24 20:05:00,0.7887,0.78885,0.78819,0.78834,78400000.0
2008-06-24 20:10:00,0.78826,0.78832,0.78778,0.78827,86400000.0
2008-06-24 20:15:00,0.7881,0.78852,0.78758,0.78839,73600000.0
2008-06-24 20:20:00,0.7885,0.78857,0.78816,0.78818,78400000.0
2008-06-24 20:25:00,0.78812,0.78846,0.78755,0.78829,72000000.0
2008-06-24 20:30:00,0.78849,0.78852,0.78811,0.78821,65600000.0
2008-06-24 20:35:00,0.78836,0.78856,0.7881,0.78836,61200000.0
2008-06-24 20:40:00,0.78838,0.78845,0.788,0.78833,67200000.0
2008-06-24 20:45:00,0.7882,0.78839,0.78804,0.78823,72000000.0
2008-06-24 20:50:00,0.78824,0.78861,0.78782,0.7885,64800000.0
2008-06-24 20:55:00,0.7886,0.78875,0.78798,0.78844,78800000.0
2008-06-24 21:00:00,0.78812,0.78859,0.78809,0.78854,50000000.0
2008-06-24 21:05:00,0.78848,0.78896,0.78799,0.78885,70400000.0
2008-06-24 21:10:00,0.78884,0.78894,0.78844,0.78888,72400000.0
2008-06-24 21:15:00,0.78829,0.78921,0.78829,0.78913,57600000.0
2008-06-24 21:20:00,0.78916,0.78943,0.78909,0.78943,62400000.0
2008-06-24 21:25:00,0.7894,0.7894,0.78874,0.78921,52000000.0
2008-06-24 21:30:00,0.78909,0.78913,0.78792,0.78891,72000000.0
2008-06-24 21:35:00,0.7884,0.78903,0.7884,0.78884,68800000.0
2008-06-24 21:40:00,0.78863,0.78889,0.78817,0.78858,73600000.0
2008-06-24 21:45:00,0.78879,0.78894,0.7885,0.78872,73000000.0
2008-06-24 21:50:00,0.7888,0.7888,0.78837,0.78849,62200000.0
2008-06-24 21:55:00,0.7884,0.78868,0.78825,0.78868,119800000.0
2008-06-24 22:00:00,0.78815,0.78877,0.78795,0.78862,171600000.0
2008-06-24 22:05:00,0.78826,0.78904,0.78824,0.7889,93200000.0
2008-06-24 22:10:00,0.78888,0.7892,0.78888,0.78913,86400000.0
2008-06-24 22:15:00,0.78874,0.78921,0.78766,0.78872,60800000.0
2008-06-24 22:20:00,0.78877,0.78921,0.78842,0.78921,65200000.0
2008-06-24 22:25:00,0.78913,0.78942,0.78885,0.78893,85200000.0
2008-06-24 22:30:00,0.78927,0.78934,0.78847,0.78888,94400000.0
2008-06-24 22:35:00,0.78887,0.78899,0.78834,0.78869,84000000.0
2008-06-24 22:40:00,0.78858,0.78916,0.78822,0.789,65600000.0
2008-06-24 22:45:00,0.78954,0.78983,0.78925,0.78925,83200000.0
2008-06-24 22:50:00,0.78933,0.7894,0.78861,0.78916,74400000.0
2008-06-24 22:55:00,0.78918,0.78928,0.7888,0.78922,72400000.0
2008-06-24 23:00:00,0.78892,0.78914,0.78859,0.78902,86800000.0
2008-06-24 23:05:00,0.78901,0.78913,0.7889,0.789,67600000.0
2008-06-24 23:10:00,0.78915,0.79031,0.78895,0.79031,68800000.0
2008-06-24 23:15:00,0.78998,0.79004,0.78969,0.78978,67600000.0
2008-06-24 23:20:00,0.78977,0.79016,0.78959,0.79012,62800000.0
2008-06-24 23:25:00,0.79007,0.79013,0.78941,0.7897,59200000.0
2008-06-24 23:30:00,0.78986,0.7903,0.78937,0.79019,84200000.0
2008-06-24 23:35:00,0.7902,0.79026,0.78967,0.78967,56000000.0
2008-06-24 23:40:00,0.78997,0.79019,0.78997,0.79005,85800000.0
2008-06-24 23:45:00,0.79007,0.79032,0.78992,0.79006,62400000.0
2008-06-24 23:50:00,0.79,0.79018,0.78961,0.79001,69200000.0
2008-06-24 23:55:00,0.78993,0.78993,0.78882,0.78967,88400000.0
2008-06-25 00:00:00,0.78966,0.79,0.78928,0.78928,70400000.0
2008-06-25 00:05:00,0.78967,0.78976,0.78869,0.78905,63400000.0
2008-06-25 00:10:00,0.78948,0.78961,0.78892,0.78938,64400000.0
2008-06-25 00:15:00,0.78919,0.78952,0.78852,0.78946,66000000.0
2008-06-25 00:20:00,0.78935,0.78935,0.78887,0.78912,43600000.0
2008-06-25 00:25:00,0.78915,0.78931,0.78886,0.7891,67200000.0
2008-06-25 00:30:00,0.78892,0.78938,0.78888,0.7893,81600000.0
2008-06-25 00:35:00,0.78927,0.78975,0.78916,0.78945,49600000.0
2008-06-25 00:40:00,0.78982,0.78988,0.78934,0.78975,56000000.0
2008-06-25 00:45:00,0.78973,0.78981,0.78935,0.7898,69600000.0
2008-06-25 00:50:00,0.78991,0.79035,0.78977,0.79035,57600000.0
2008-06-25 00:55:00,0.79019,0.79064,0.7898,0.79004,69600000.0
2008-06-25 01:00:00,0.78938,0.79023,0.7893,0.78998,69200000.0
2008-06-25 01:05:00,0.79002,0.79006,0.78944,0.78951,68800000.0
2008-06-25 01:10:00,0.78954,0.78975,0.78954,0.78975,62800000.0
2008-06-25 01:15:00,0.78976,0.78976,0.78936,0.78943,70400000.0
2008-06-25 01:20:00,0.78946,0.78965,0.78945,0.78952,62800000.0
2008-06-25 01:25:00,0.78939,0.78971,0.78907,0.78951,76600000.0
2008-06-25 01:30:00,0.78895,0.78962,0.78895,0.78927,91600000.0
2008-06-25 01:35:00,0.78926,0.78971,0.78861,0.78969,73800000.0
2008-06-25 01:40:00,0.7897,0.78974,0.78933,0.7896,64000000.0
2008-06-25 01:45:00,0.78965,0.78978,0.78918,0.78964,65000000.0
2008-06-25 01:50:00,0.78965,0.79006,0.78885,0.79004,78800000.0
2008-06-25 01:55:00,0.79,0.79037,0.79,0.79026,101200000.0
2008-06-25 02:00:00,0.7903,0.79049,0.79019,0.79026,70400000.0
2008-06-25 02:05:00,0.79032,0.79041,0.79007,0.79028,59200000.0
2008-06-25 02:10:00,0.79027,0.79033,0.78992,0.79002,64400000.0
2008-06-25 02:15:00,0.79,0.79003,0.78913,0.7899,62800000.0
2008-06-25 02:20:00,0.78981,0.7901,0.78968,0.79003,66000000.0
2008-06-25 02:25:00,0.78994,0.79001,0.78889,0.78989,60800000.0
2008-06-25 02:30:00,0.78999,0.79015,0.78982,0.79008,56800000.0
2008-06-25 02:35:00,0.78994,0.79004,0.78965,0.78983,64000000.0
2008-06-25 02:40:00,0.78961,0.78987,0.78921,0.78972,43200000.0
2008-06-25 02:45:00,0.78971,0.78987,0.78917,0.78951,74400000.0
2008-06-25 02:50:00,0.7898,0.79019,0.78964,0.78991,60800000.0
2008-06-25 02:55:00,0.78987,0.79011,0.78968,0.78978,64000000.0
2008-06-25 03:00:00,0.78908,0.78991,0.78895,0.78983,72400000.0
2008-06-25 03:05:00,0.78977,0.78994,0.78911,0.78946,64000000.0
2008-06-25 03:10:00,0.78981,0.78988,0.78966,0.78969,64400000.0
2008-06-25 03:15:00,0.78955,0.78978,0.78953,0.78956,65600000.0
2008-06-25 03:20:00,0.78958,0.78965,0.78904,0.78956,58000000.0
2008-06-25 03:25:00,0.78948,0.78948,0.78916,0.7894,57800000.0
2008-06-25 03:30:00,0.78935,0.78935,0.78903,0.78903,70400000.0
2008-06-25 03:35:00,0.78899,0.78935,0.78847,0.78926,59600000.0
2008-06-25 03:40:00,0.78932,0.78962,0.78919,0.78935,64000000.0
2008-06-25 03:45:00,0.78933,0.78954,0.7892,0.7894,64400000.0
2008-06-25 03:50:00,0.78941,0.78966,0.78918,0.78949,65600000.0
2008-06-25 03:55:00,0.78939,0.78945,0.78897,0.78911,65800000.0
2008-06-25 04:00:00,0.78902,0.78908,0.78823,0.78838,65600000.0
2008-06-25 04:05:00,0.78841,0.78927,0.78841,0.78924,58000000.0
2008-06-25 04:10:00,0.7891,0.78927,0.78821,0.78917,60800000.0
2008-06-25 04:15:00,0.78921,0.78925,0.78837,0.78907,68600000.0
2008-06-25 04:20:00,0.78908,0.78937,0.78855,0.78877,65600000.0
2008-06-25 04:25:00,0.78925,0.78934,0.7885,0.78885,67200000.0
2008-06-25 04:30:00,0.78893,0.78894,0.78872,0.78877,60800000.0
2008-06-25 04:35:00,0.78812,0.78898,0.78812,0.78883,76800000.0
2008-06-25 04:40:00,0.78888,0.78916,0.78887,0.789,65600000.0
2008-06-25 04:45:00,0.789,0.78921,0.78874,0.78912,76800000.0
2008-06-25 04:50:00,0.78874,0.78923,0.7875,0.78913,57600000.0
2008-06-25 04:55:00,0.78914,0.78922,0.78841,0.78863,70800000.0
2008-06-25 05:00:00,0.7889,0.78898,0.78824,0.78898,60200000.0
2008-06-25 05:05:00,0.789,0.78901,0.78834,0.789,68800000.0
2008-06-25 05:10:00,0.78904,0.78911,0.78878,0.78887,79600000.0
2008-06-25 05:15:00,0.78893,0.78893,0.78857,0.78857,62200000.0
2008-06-25 05:20:00,0.78828,0.78879,0.78819,0.78873,64000000.0
2008-06-25 05:25:00,0.78875,0.78883,0.7882,0.78883,67600000.0
2008-06-25 05:30:00,0.78884,0.78885,0.78829,0.78849,67600000.0
2008-06-25 05:35:00,0.78877,0.78885,0.78825,0.78868,67200000.0
2008-06-25 05:40:00,0.78876,0.78876,0.78834,0.78866,64000000.0
2008-06-25 05:45:00,0.78861,0.78878,0.78751,0.78853,65600000.0
2008-06-25 05:50:00,0.78858,0.78865,0.78816,0.78846,65600000.0
2008-06-25 05:55:00,0.78849,0.78855,0.78788,0.78855,81600000.0
2008-06-25 06:00:00,0.78758,0.78842,0.78758,0.78805,67600000.0
2008-06-25 06:05:00,0.78862,0.78862,0.78788,0.78836,75200000.0
2008-06-25 06:10:00,0.78818,0.78838,0.78811,0.78831,60800000.0
2008-06-25 06:15:00,0.78794,0.78829,0.78759,0.78759,60800000.0
2008-06-25 06:20:00,0.78774,0.78843,0.78774,0.78843,70400000.0
2008-06-25 06:25:00,0.78844,0.78848,0.78742,0.78843,63000000.0
2008-06-25 06:30:00,0.78847,0.78877,0.78839,0.78849,70400000.0
2008-06-25 06:35:00,0.78799,0.78865,0.78767,0.78852,66000000.0
2008-06-25 06:40:00,0.78667,0.78862,0.78639,0.78807,75200000.0
2008-06-25 06:45:00,0.78828,0.78841,0.78769,0.78819,60800000.0
2008-06-25 06:50:00,0.78809,0.78822,0.78746,0.78785,69200000.0
2008-06-25 06:55:00,0.788,0.788,0.78751,0.78778,75200000.0
2008-06-25 07:00:00,0.78786,0.78815,0.78766,0.78781,58600000.0
2008-06-25 07:05:00,0.78789,0.78807,0.7872,0.78789,61200000.0
2008-06-25 07:10:00,0.78793,0.78805,0.78718,0.78777,68800000.0
2008-06-25 07:15:00,0.78793,0.788,0.78748,0.78765,71200000.0
2008-06-25 07:20:00,0.78761,0.78781,0.78755,0.78778,60800000.0
2008-06-25 07:25:00,0.78778,0.78787,0.78683,0.7876,72000000.0
2008-06-25 07:30:00,0.78755,0.7876,0.78721,0.78733,64000000.0
2008-06-25 07:35:00,0.78769,0.78798,0.78758,0.78783,65600000.0
2008-06-25 07:40:00,0.788,0.78807,0.78746,0.78757,67600000.0
2008-06-25 07:45:00,0.78761,0.78777,0.7871,0.78755,66000000.0
2008-06-25 07:50:00,0.78766,0.78766,0.78706,0.78732,62800000.0
2008-06-25 07:55:00,0.78751,0.7877,0.78724,0.78748,66600000.0
2008-06-25 08:00:00,0.78754,0.78787,0.78736,0.78762,69600000.0
2008-06-25 08:05:00,0.78754,0.78808,0.78751,0.78794,73600000.0
2008-06-25 08:10:00,0.78789,0.78809,0.78747,0.78809,64800000.0
2008-06-25 08:15:00,0.78812,0.78828,0.78783,0.78797,62800000.0
2008-06-25 08:20:00,0.78759,0.78819,0.78741,0.78797,65600000.0
2008-06-25 08:25:00,0.78804,0.78811,0.7871,0.78753,70400000.0
2008-06-25 08:30:00,0.78761,0.78765,0.78712,0.78717,69600000.0
2008-06-25 08:35:00,0.78717,0.78769,0.78674,0.78744,56000000.0
2008-06-25 08:40:00,0.78753,0.78789,0.78653,0.78772,58000000.0
2008-06-25 08:45:00,0.78758,0.78765,0.78705,0.78705,67200000.0
2008-06-25 08:50:00,0.78724,0.7873,0.78653,0.78709,73600000.0
2008-06-25 08:55:00,0.78701,0.78713,0.78618,0.78651,67200000.0
2008-06-25 09:00:00,0.78683,0.78702,0.78657,0.7867,67200000.0
2008-06-25 09:05:00,0.78672,0.78731,0.78672,0.78723,80000000.0
2008-06-25 09:10:00,0.78736,0.78771,0.78722,0.78757,63800000.0
2008-06-25 09:15:00,0.78759,0.7878,0.78712,0.78765,74800000.0
2008-06-25 09:20:00,0.78751,0.78753,0.78718,0.78739,67600000.0
2008-06-25 09:25:00,0.78731,0.78797,0.78712,0.78789,70400000.0
2008-06-25 09:30:00,0.78785,0.78787,0.78643,0.78768,75200000.0
2008-06-25 09:35:00,0.78781,0.78823,0.78771,0.78785,66000000.0
2008-06-25 09:40:00,0.78777,0.78854,0.78777,0.78825,64000000.0
2008-06-25 09:45:00,0.78816,0.78846,0.78773,0.78785,58000000.0
2008-06-25 09:50:00,0.78801,0.78817,0.78766,0.78772,67600000.0
2008-06-25 09:55:00,0.78767,0.78772,0.7873,0.7876,69200000.0
2008-06-25 10:00:00,0.78747,0.78762,0.78726,0.78729,62400000.0
2008-06-25 10:05:00,0.7873,0.78822,0.7873,0.78822,64000000.0
2008-06-25 10:10:00,0.78827,0.7886,0.78817,0.78854,69000000.0
2008-06-25 10:15:00,0.78842,0.78891,0.78811,0.78811,71600000.0
2008-06-25 10:20:00,0.78788,0.78827,0.78788,0.78802,68200000.0
2008-06-25 10:25:00,0.78804,0.78806,0.7872,0.78791,65000000.0
2008-06-25 10:30:00,0.78805,0.78859,0.78791,0.78805,59200000.0
2008-06-25 10:35:00,0.78801,0.78801,0.78734,0.78756,66600000.0
2008-06-25 10:40:00,0.78771,0.78773,0.78723,0.78748,67600000.0
2008-06-25 10:45:00,0.78746,0.78794,0.78746,0.78757,65600000.0
2008-06-25 10:50:00,0.78747,0.78754,0.78676,0.78722,62400000.0
2008-06-25 10:55:00,0.78731,0.78775,0.78711,0.78745,67200000.0
2008-06-25 11:00:00,0.78727,0.78773,0.78719,0.78773,65000000.0
2008-06-25 11:05:00,0.78767,0.78767,0.78695,0.78727,57600000.0
2008-06-25 11:10:00,0.78736,0.78736,0.78698,0.78698,76800000.0
2008-06-25 11:15:00,0.78701,0.78718,0.78671,0.78692,70400000.0
2008-06-25 11:20:00,0.78686,0.7872,0.78631,0.78709,72000000.0
2008-06-25 11:25:00,0.78702,0.78758,0.78702,0.78758,62400000.0
2008-06-25 11:30:00,0.78758,0.78792,0.78739,0.78753,69800000.0
2008-06-25 11:35:00,0.7877,0.78787,0.7875,0.78761,68800000.0
2008-06-25 11:40:00,0.78773,0.78787,0.78663,0.78767,62400000.0
2008-06-25 11:45:00,0.78771,0.78779,0.78749,0.78768,68200000.0
2008-06-25 11:50:00,0.78763,0.78778,0.78746,0.78756,72000000.0
2008-06-25 11:55:00,0.78725,0.78771,0.78662,0.7875,67200000.0
2008-06-25 12:00:00,0.7875,0.78755,0.7872,0.7875,70400000.0
2008-06-25 12:05:00,0.78733,0.78748,0.78676,0.78743,70800000.0
2008-06-25 12:10:00,0.78731,0.78756,0.78723,0.78756,78400000.0
2008-06-25 12:15:00,0.78754,0.78777,0.78752,0.78756,67000000.0
2008-06-25 12:20:00,0.78749,0.78752,0.787,0.78706,67000000.0
2008-06-25 12:25:00,0.7871,0.7871,0.78676,0.78689,60800000.0
2008-06-25 12:30:00,0.78689,0.7871,0.78668,0.78702,67600000.0
2008-06-25 12:35:00,0.78704,0.78777,0.78704,0.78734,73600000.0
2008-06-25 12:40:00,0.7873,0.7873,0.78627,0.78706,64400000.0
2008-06-25 12:45:00,0.78722,0.78722,0.78658,0.78683,63200000.0
2008-06-25 12:50:00,0.78716,0.78716,0.78597,0.78687,73200000.0
2008-06-25 12:55:00,0.78684,0.78708,0.78611,0.78647,62800000.0
2008-06-25 13:00:00,0.78636,0.7866,0.78636,0.78659,68000000.0
2008-06-25 13:05:00,0.78674,0.78697,0.78638,0.78696,67600000.0
2008-06-25 13:10:00,0.78691,0.78733,0.78689,0.78691,58400000.0
2008-06-25 13:15:00,0.78684,0.78705,0.78638,0.78688,60200000.0
2008-06-25 13:20:00,0.78697,0.78718,0.78663,0.78687,76400000.0
2008-06-25 13:25:00,0.78698,0.78738,0.78684,0.78732,66000000.0
2008-06-25 13:30:00,0.78701,0.78724,0.78666,0.78702,104800000.0
2008-06-25 13:35:00,0.78699,0.787,0.78637,0.78697,125200000.0
2008-06-25 13:40:00,0.78712,0.78753,0.78702,0.7874,141200000.0
2008-06-25 13:45:00,0.78722,0.78727,0.78652,0.78675,123200000.0
2008-06-25 13:50:00,0.78712,0.78721,0.78642,0.78679,157200000.0
2008-06-25 13:55:00,0.78717,0.78743,0.78706,0.7874,130000000.0
2008-06-25 14:00:00,0.78721,0.78722,0.78694,0.78702,172400000.0
2008-06-25 14:05:00,0.78694,0.78704,0.7863,0.7866,150400000.0
2008-06-25 14:10:00,0.78647,0.78647,0.78621,0.78631,115200000.0
2008-06-25 14:15:00,0.78634,0.78643,0.78602,0.78605,185400000.0
2008-06-25 14:20:00,0.78604,0.78635,0.78585,0.78627,138400000.0
2008-06-25 14:25:00,0.78634,0.78642,0.78612,0.78629,107200000.0
2008-06-25 14:30:00,0.78617,0.78658,0.78617,0.7865,208200000.0
2008-06-25 14:35:00,0.78644,0.78664,0.78607,0.78638,182400000.0
2008-06-25 14:40:00,0.78647,0.78667,0.78604,0.78667,245200000.0
2008-06-25 14:45:00,0.78662,0.78672,0.78642,0.78659,152400000.0
2008-06-25 14:50:00,0.78665,0.78666,0.7861,0.7861,132800000.0
2008-06-25 14:55:00,0.78618,0.78627,0.78545,0.78627,102800000.0
2008-06-25 15:00:00,0.78638,0.78644,0.78579,0.78584,153400000.0
2008-06-25 15:05:00,0.78597,0.78611,0.78518,0.7858,155600000.0
2008-06-25 15:10:00,0.78573,0.78603,0.78573,0.78584,227600000.0
2008-06-25 15:15:00,0.78589,0.78626,0.78582,0.78626,92800000.0
2008-06-25 15:20:00,0.78619,0.78619,0.78566,0.78575,165200000.0
2008-06-25 15:25:00,0.78572,0.78639,0.7849,0.78577,194000000.0
2008-06-25 15:30:00,0.78466,0.78581,0.7846,0.78579,252000000.0
2008-06-25 15:35:00,0.78572,0.78599,0.78565,0.78587,199200000.0
2008-06-25 15:40:00,0.78588,0.78635,0.78588,0.78625,208000000.0
2008-06-25 15:45:00,0.78619,0.78655,0.7861,0.78655,125200000.0
2008-06-25 15:50:00,0.78652,0.78656,0.78637,0.78639,89000000.0
2008-06-25 15:55:00,0.78634,0.78643,0.78599,0.78643,144800000.0
2008-06-25 16:00:00,0.7866,0.78723,0.7866,0.7869,238800000.0
2008-06-25 16:05:00,0.78697,0.78715,0.78681,0.78701,199800000.0
2008-06-25 16:10:00,0.78698,0.78732,0.78692,0.78723,206800000.0
2008-06-25 16:15:00,0.78699,0.7876,0.78696,0.7876,173000000.0
2008-06-25 16:20:00,0.7875,0.78789,0.78738,0.78782,200400000.0
2008-06-25 16:25:00,0.78782,0.78787,0.78754,0.78772,172800000.0
2008-06-25 16:30:00,0.7876,0.78838,0.78759,0.78838,235600000.0
2008-06-25 16:35:00,0.78851,0.78889,0.78824,0.78874,282000000.0
2008-06-25 16:40:00,0.78865,0.78908,0.78862,0.78898,192400000.0
2008-06-25 16:45:00,0.78892,0.78892,0.78847,0.7886,318200000.0
2008-06-25 16:50:00,0.78877,0.78883,0.78857,0.78859,192800000.0
2008-06-25 16:55:00,0.7887,0.78905,0.78858,0.78858,197200000.0
2008-06-25 17:00:00,0.78849,0.78849,0.78822,0.78839,233200000.0
2008-06-25 17:05:00,0.78845,0.7887,0.78832,0.78852,183000000.0
2008-06-25 17:10:00,0.78821,0.78868,0.78809,0.78838,145400000.0
2008-06-25 17:15:00,0.78828,0.78865,0.78828,0.78848,104800000.0
2008-06-25 17:20:00,0.78851,0.78885,0.78826,0.78839,123600000.0
2008-06-25 17:25:00,0.78846,0.78846,0.78807,0.78819,200400000.0
2008-06-25 17:30:00,0.78813,0.78848,0.78801,0.78831,372000000.0
2008-06-25 17:35:00,0.78829,0.78835,0.78783,0.78808,205000000.0
2008-06-25 17:40:00,0.78797,0.78809,0.78771,0.78782,227800000.0
2008-06-25 17:45:00,0.78794,0.78794,0.78658,0.78775,305400000.0
2008-06-25 17:50:00,0.78795,0.78808,0.78778,0.78802,262800000.0
2008-06-25 17:55:00,0.78797,0.78816,0.78778,0.78791,267600000.0
2008-06-25 18:00:00,0.78719,0.78779,0.78719,0.78774,234400000.0
2008-06-25 18:05:00,0.78754,0.78784,0.78728,0.78747,320400000.0
2008-06-25 18:10:00,0.78737,0.78785,0.78736,0.78745,131200000.0
2008-06-25 18:15:00,0.78744,0.7878,0.78734,0.78762,228000000.0
2008-06-25 18:20:00,0.78762,0.78765,0.78676,0.78704,231400000.0
2008-06-25 18:25:00,0.7874,0.78748,0.78688,0.78732,145600000.0
2008-06-25 18:30:00,0.78748,0.78794,0.78732,0.78742,208400000.0
2008-06-25 18:35:00,0.78754,0.7876,0.78699,0.78731,176800000.0
2008-06-25 18:40:00,0.78736,0.78755,0.78678,0.78731,178000000.0
2008-06-25 18:45:00,0.78738,0.78753,0.78645,0.78714,135800000.0
2008-06-25 18:50:00,0.78712,0.78731,0.78687,0.78727,146400000.0
2008-06-25 18:55:00,0.78731,0.7875,0.7872,0.78732,146800000.0
2008-06-25 19:00:00,0.78728,0.78748,0.78715,0.78741,134400000.0
2008-06-25 19:05:00,0.78749,0.78755,0.7869,0.78701,255200000.0
2008-06-25 19:10:00,0.78729,0.78745,0.78714,0.78725,118400000.0
2008-06-25 19:15:00,0.78703,0.78733,0.78626,0.78654,83600000.0
2008-06-25 19:20:00,0.78687,0.78716,0.78659,0.78704,118000000.0
2008-06-25 19:25:00,0.78707,0.78707,0.78637,0.78676,183400000.0
2008-06-25 19:30:00,0.78694,0.78712,0.78655,0.78712,86800000.0
2008-06-25 19:35:00,0.78658,0.78716,0.78658,0.78693,108800000.0
2008-06-25 19:40:00,0.78687,0.78715,0.78655,0.78701,93200000.0
2008-06-25 19:45:00,0.78684,0.78704,0.78655,0.7869,93200000.0
2008-06-25 19:50:00,0.78695,0.78723,0.78685,0.78707,75600000.0
2008-06-25 19:55:00,0.78704,0.78709,0.78629,0.78685,60600000.0
2008-06-25 20:00:00,0.78691,0.78753,0.78653,0.78744,74000000.0
2008-06-25 20:05:00,0.78739,0.78768,0.78726,0.78752,79200000.0
2008-06-25 20:10:00,0.78829,0.7887,0.78588,0.78694,86800000.0
2008-06-25 20:15:00,0.78693,0.78745,0.78611,0.78642,73600000.0
2008-06-25 20:20:00,0.78671,0.78678,0.78581,0.78592,79200000.0
2008-06-25 20:25:00,0.7858,0.78609,0.78493,0.78497,71400000.0
2008-06-25 20:30:00,0.78485,0.78506,0.78437,0.78506,65400000.0
2008-06-25 20:35:00,0.78511,0.7853,0.78442,0.78442,61600000.0
2008-06-25 20:40:00,0.78447,0.78458,0.78404,0.78429,68000000.0
2008-06-25 20:45:00,0.78415,0.78432,0.78363,0.78369,81600000.0
2008-06-25 20:50:00,0.78389,0.78489,0.78378,0.78489,64000000.0
2008-06-25 20:55:00,0.78483,0.78552,0.78436,0.78552,79200000.0
2008-06-25 21:00:00,0.78553,0.78606,0.78541,0.78568,62800000.0
2008-06-25 21:05:00,0.78577,0.78619,0.78523,0.78601,67200000.0
2008-06-25 21:10:00,0.78602,0.78626,0.78587,0.78591,72000000.0
2008-06-25 21:15:00,0.78582,0.78601,0.7857,0.78578,57600000.0
2008-06-25 21:20:00,0.78581,0.78581,0.7852,0.78526,62800000.0
2008-06-25 21:25:00,0.78533,0.78557,0.78505,0.78553,54400000.0
2008-06-25 21:30:00,0.78545,0.78556,0.78475,0.78528,72000000.0
2008-06-25 21:35:00,0.78522,0.78583,0.78522,0.78563,68800000.0
2008-06-25 21:40:00,0.78553,0.78564,0.78512,0.78557,66000000.0
2008-06-25 21:45:00,0.78569,0.78569,0.78467,0.78508,74800000.0
2008-06-25 21:50:00,0.78514,0.78537,0.78483,0.78526,62400000.0
2008-06-25 21:55:00,0.78535,0.78535,0.78484,0.78522,120800000.0
2008-06-25 22:00:00,0.78515,0.78516,0.78473,0.78516,170600000.0
2008-06-25 22:05:00,0.78522,0.78546,0.78519,0.78533,104400000.0
2008-06-25 22:10:00,0.78511,0.78559,0.7849,0.78555,85800000.0
2008-06-25 22:15:00,0.78544,0.7857,0.7846,0.78548,61200000.0
2008-06-25 22:20:00,0.7855,0.78555,0.78485,0.78485,64000000.0
2008-06-25 22:25:00,0.78545,0.78559,0.78487,0.78555,84800000.0
2008-06-25 22:30:00,0.78574,0.78578,0.78502,0.78554,94400000.0
2008-06-25 22:35:00,0.78547,0.78563,0.78506,0.78563,82600000.0
2008-06-25 22:40:00,0.7854,0.78579,0.78531,0.78534,48000000.0
2008-06-25 22:45:00,0.7854,0.78551,0.78493,0.785,83200000.0
2008-06-25 22:50:00,0.78522,0.78552,0.78492,0.78526,74000000.0
2008-06-25 22:55:00,0.78563,0.78638,0.7855,0.78631,71400000.0
2008-06-25 23:00:00,0.78621,0.78621,0.78583,0.78583,86400000.0
2008-06-25 23:05:00,0.78588,0.78639,0.78583,0.78583,68800000.0
2008-06-25 23:10:00,0.78547,0.78548,0.78515,0.78548,68800000.0
2008-06-25 23:15:00,0.78547,0.78564,0.78521,0.78557,68800000.0
2008-06-25 23:20:00,0.7854,0.78568,0.78528,0.78528,62800000.0
2008-06-25 23:25:00,0.78478,0.78569,0.78477,0.78566,60800000.0
2008-06-25 23:30:00,0.78543,0.78554,0.7842,0.78531,84800000.0
2008-06-25 23:35:00,0.78541,0.78567,0.78505,0.78506,68800000.0
2008-06-25 23:40:00,0.78502,0.7852,0.78449,0.785,87200000.0
2008-06-25 23:45:00,0.78501,0.78512,0.78481,0.78512,49000000.0
2008-06-25 23:50:00,0.78496,0.78515,0.78475,0.78487,68800000.0
2008-06-25 23:55:00,0.78477,0.78503,0.78393,0.78488,87800000.0
2008-06-26 00:00:00,0.78503,0.78527,0.78452,0.78452,70400000.0
2008-06-26 00:05:00,0.78479,0.78486,0.7844,0.7848,64000000.0
2008-06-26 00:10:00,0.78505,0.78535,0.78412,0.78534,63400000.0
2008-06-26 00:15:00,0.78438,0.78546,0.78435,0.7854,67200000.0
2008-06-26 00:20:00,0.78539,0.78561,0.78475,0.78534,62200000.0
2008-06-26 00:25:00,0.78488,0.7855,0.78463,0.7849,67200000.0
2008-06-26 00:30:00,0.78453,0.78562,0.78453,0.78543,81600000.0
2008-06-26 00:35:00,0.78545,0.7856,0.78496,0.78549,49600000.0
2008-06-26 00:40:00,0.7855,0.78609,0.78492,0.7851,68200000.0
2008-06-26 00:45:00,0.78415,0.78425,0.78356,0.78363,68200000.0
2008-06-26 00:50:00,0.78391,0.78391,0.78291,0.78337,57600000.0
2008-06-26 00:55:00,0.78351,0.78351,0.78259,0.78291,64000000.0
2008-06-26 01:00:00,0.78298,0.78307,0.78247,0.78262,68800000.0
2008-06-26 01:05:00,0.78271,0.78305,0.78226,0.78257,58000000.0
2008-06-26 01:10:00,0.7827,0.7827,0.78183,0.78227,62400000.0
2008-06-26 01:15:00,0.78172,0.78265,0.78172,0.78251,70800000.0
2008-06-26 01:20:00,0.78252,0.78262,0.78233,0.78245,62400000.0
2008-06-26 01:25:00,0.78251,0.78299,0.78217,0.78284,78400000.0
2008-06-26 01:30:00,0.78284,0.78325,0.78224,0.7831,92000000.0
2008-06-26 01:35:00,0.78307,0.78325,0.7819,0.78299,73000000.0
2008-06-26 01:40:00,0.78299,0.78331,0.7829,0.7831,67200000.0
2008-06-26 01:45:00,0.78311,0.78339,0.78285,0.78299,65000000.0
2008-06-26 01:50:00,0.78305,0.78314,0.78211,0.78289,78400000.0
2008-06-26 01:55:00,0.78271,0.78321,0.78271,0.78321,101200000.0
2008-06-26 02:00:00,0.78326,0.7836,0.78284,0.78284,70800000.0
2008-06-26 02:05:00,0.78265,0.78323,0.78224,0.78319,68800000.0
2008-06-26 02:10:00,0.7832,0.78336,0.78297,0.78316,64000000.0
2008-06-26 02:15:00,0.78325,0.78331,0.78314,0.78322,62400000.0
2008-06-26 02:20:00,0.78312,0.78324,0.78278,0.78314,65600000.0
2008-06-26 02:25:00,0.78317,0.78348,0.78229,0.78346,56000000.0
2008-06-26 02:30:00,0.78353,0.78355,0.78308,0.78334,56800000.0
2008-06-26 02:35:00,0.78326,0.78354,0.78306,0.78337,64000000.0
2008-06-26 02:40:00,0.78318,0.78352,0.78305,0.78337,67200000.0
2008-06-26 02:45:00,0.78347,0.78369,0.78288,0.7834,73600000.0
2008-06-26 02:50:00,0.78331,0.78405,0.78285,0.78387,62000000.0
2008-06-26 02:55:00,0.78372,0.78398,0.78368,0.78381,63400000.0
2008-06-26 03:00:00,0.78316,0.7837,0.78308,0.78348,76200000.0
2008-06-26 03:05:00,0.78349,0.78365,0.78283,0.78288,65200000.0
2008-06-26 03:10:00,0.7836,0.78402,0.78349,0.78376,64400000.0
2008-06-26 03:15:00,0.78332,0.78399,0.78332,0.78388,66000000.0
2008-06-26 03:20:00,0.78389,0.78404,0.78325,0.78353,57600000.0
2008-06-26 03:25:00,0.78355,0.78395,0.7835,0.78392,57600000.0
2008-06-26 03:30:00,0.78389,0.78389,0.78317,0.78363,70800000.0
2008-06-26 03:35:00,0.78341,0.78386,0.78341,0.78386,59200000.0
2008-06-26 03:40:00,0.78392,0.78392,0.78297,0.78367,72000000.0
2008-06-26 03:45:00,0.78373,0.78384,0.78314,0.7837,64000000.0
2008-06-26 03:50:00,0.78349,0.78393,0.78313,0.78384,65600000.0
2008-06-26 03:55:00,0.78379,0.78379,0.78327,0.78348,65000000.0
2008-06-26 04:00:00,0.78277,0.78351,0.78277,0.78311,66000000.0
2008-06-26 04:05:00,0.78345,0.78388,0.78343,0.78378,57600000.0
2008-06-26 04:10:00,0.78385,0.78415,0.78288,0.7838,60800000.0
2008-06-26 04:15:00,0.78421,0.7843,0.78335,0.78421,68800000.0
2008-06-26 04:20:00,0.78442,0.78452,0.78397,0.78427,65400000.0
2008-06-26 04:25:00,0.78405,0.78442,0.7838,0.78403,56000000.0
2008-06-26 04:30:00,0.78442,0.78454,0.78434,0.78443,64000000.0
2008-06-26 04:35:00,0.78431,0.78441,0.78399,0.78404,76600000.0
2008-06-26 04:40:00,0.7841,0.78425,0.78387,0.78395,65000000.0
2008-06-26 04:45:00,0.78407,0.78425,0.78378,0.78419,77200000.0
2008-06-26 04:50:00,0.78417,0.78432,0.78313,0.78393,57000000.0
2008-06-26 04:55:00,0.78363,0.78403,0.78353,0.7838,52800000.0
2008-06-26 05:00:00,0.78391,0.78412,0.78346,0.78386,60800000.0
2008-06-26 05:05:00,0.78381,0.78397,0.78324,0.78396,69600000.0
2008-06-26 05:10:00,0.78397,0.78432,0.78378,0.7842,78800000.0
2008-06-26 05:15:00,0.7841,0.78439,0.78408,0.78408,62800000.0
2008-06-26 05:20:00,0.78426,0.78431,0.78384,0.78405,64000000.0
2008-06-26 05:25:00,0.78417,0.78426,0.78386,0.78422,51200000.0
2008-06-26 05:30:00,0.7842,0.78443,0.78403,0.78416,69600000.0
2008-06-26 05:35:00,0.78413,0.78446,0.7841,0.78429,67600000.0
2008-06-26 05:40:00,0.78446,0.78446,0.78353,0.78439,64400000.0
2008-06-26 05:45:00,0.78444,0.78451,0.78318,0.78409,65600000.0
2008-06-26 05:50:00,0.78441,0.78441,0.78397,0.78405,49600000.0
2008-06-26 05:55:00,0.78423,0.78423,0.78392,0.7841,81600000.0
2008-06-26 06:00:00,0.78396,0.78442,0.78384,0.78442,67200000.0
2008-06-26 06:05:00,0.78445,0.78456,0.78386,0.78427,76000000.0
2008-06-26 06:10:00,0.78385,0.78443,0.78385,0.78416,58000000.0
2008-06-26 06:15:00,0.78369,0.78445,0.78369,0.78424,60800000.0
2008-06-26 06:20:00,0.78432,0.78441,0.78393,0.78402,71200000.0
2008-06-26 06:25:00,0.78401,0.78422,0.78309,0.78347,62800000.0
2008-06-26 06:30:00,0.78391,0.78432,0.78346,0.78404,70800000.0
2008-06-26 06:35:00,0.78397,0.78404,0.78333,0.78374,67200000.0
2008-06-26 06:40:00,0.78352,0.78378,0.78324,0.78349,75200000.0
2008-06-26 06:45:00,0.78369,0.7839,0.78356,0.7839,61200000.0
2008-06-26 06:50:00,0.78383,0.78396,0.78299,0.78381,68800000.0
2008-06-26 06:55:00,0.78345,0.78382,0.78316,0.78359,76000000.0
2008-06-26 07:00:00,0.78356,0.78366,0.78333,0.78333,58600000.0
2008-06-26 07:05:00,0.78346,0.78346,0.78275,0.78315,61200000.0
2008-06-26 07:10:00,0.78323,0.78334,0.78314,0.7832,68200000.0
2008-06-26 07:15:00,0.78325,0.78352,0.78317,0.78352,70400000.0
2008-06-26 07:20:00,0.78347,0.78353,0.78267,0.78316,60800000.0
2008-06-26 07:25:00,0.7833,0.78347,0.78249,0.78336,71400000.0
2008-06-26 07:30:00,0.78326,0.78344,0.78288,0.78288,64000000.0
2008-06-26 07:35:00,0.78324,0.78341,0.78264,0.7831,66000000.0
2008-06-26 07:40:00,0.78312,0.78343,0.78309,0.78343,67600000.0
2008-06-26 07:45:00,0.78337,0.78337,0.78269,0.78286,67600000.0
2008-06-26 07:50:00,0.78318,0.78318,0.78273,0.78289,61800000.0
2008-06-26 07:55:00,0.78274,0.78295,0.78217,0.78266,67600000.0
2008-06-26 08:00:00,0.7829,0.78314,0.7825,0.78314,68800000.0
2008-06-26 08:05:00,0.78309,0.78351,0.78224,0.78319,73600000.0
2008-06-26 08:10:00,0.78299,0.78328,0.78259,0.78328,64000000.0
2008-06-26 08:15:00,0.78329,0.78386,0.78324,0.78382,62400000.0
2008-06-26 08:20:00,0.78393,0.78403,0.78362,0.78396,66000000.0
2008-06-26 08:25:00,0.78413,0.78422,0.78358,0.78391,70400000.0
2008-06-26 08:30:00,0.78391,0.78391,0.78352,0.7838,68200000.0
2008-06-26 08:35:00,0.7838,0.78433,0.78368,0.78417,56000000.0
2008-06-26 08:40:00,0.78416,0.78457,0.78353,0.78457,57600000.0
2008-06-26 08:45:00,0.7844,0.78464,0.78427,0.7845,67600000.0
2008-06-26 08:50:00,0.78453,0.78493,0.78436,0.78493,73600000.0
2008-06-26 08:55:00,0.78529,0.78536,0.78486,0.78494,68000000.0
2008-06-26 09:00:00,0.78511,0.78524,0.78469,0.78487,67200000.0
2008-06-26 09:05:00,0.7848,0.78526,0.78426,0.78434,80000000.0
2008-06-26 09:10:00,0.78435,0.78465,0.78431,0.78446,64000000.0
2008-06-26 09:15:00,0.78454,0.78468,0.78347,0.78365,74000000.0
2008-06-26 09:20:00,0.78364,0.78364,0.78329,0.78351,68800000.0
2008-06-26 09:25:00,0.78352,0.78355,0.78293,0.78299,70400000.0
2008-06-26 09:30:00,0.78306,0.78333,0.7819,0.78325,76000000.0
2008-06-26 09:35:00,0.78306,0.78306,0.78269,0.78278,66400000.0
2008-06-26 09:40:00,0.78285,0.78324,0.78276,0.78298,64000000.0
2008-06-26 09:45:00,0.78287,0.78337,0.78276,0.78337,57600000.0
2008-06-26 09:50:00,0.78328,0.78364,0.78322,0.78355,67200000.0
2008-06-26 09:55:00,0.78342,0.78356,0.78302,0.78327,68800000.0
2008-06-26 10:00:00,0.78332,0.78375,0.78326,0.78326,62800000.0
2008-06-26 10:05:00,0.78312,0.78332,0.78253,0.78295,63800000.0
2008-06-26 10:10:00,0.78291,0.78297,0.78251,0.78252,68200000.0
2008-06-26 10:15:00,0.78236,0.78273,0.78209,0.78236,72000000.0
2008-06-26 10:20:00,0.78225,0.78253,0.78223,0.7823,68800000.0
2008-06-26 10:25:00,0.78247,0.78267,0.78212,0.78252,66000000.0
2008-06-26 10:30:00,0.78222,0.78273,0.78211,0.78239,59200000.0
2008-06-26 10:35:00,0.78246,0.7827,0.78234,0.78243,67200000.0
2008-06-26 10:40:00,0.78223,0.78263,0.78216,0.78258,67200000.0
2008-06-26 10:45:00,0.78241,0.78245,0.78215,0.78242,66000000.0
2008-06-26 10:50:00,0.78256,0.78266,0.78185,0.78187,62400000.0
2008-06-26 10:55:00,0.78179,0.78183,0.78121,0.78164,67200000.0
2008-06-26 11:00:00,0.78168,0.78209,0.78139,0.78209,66000000.0
2008-06-26 11:05:00,0.78217,0.78272,0.78201,0.78272,57400000.0
2008-06-26 11:10:00,0.783,0.78317,0.78249,0.78249,76800000.0
2008-06-26 11:15:00,0.78244,0.78253,0.78219,0.78247,70400000.0
2008-06-26 11:20:00,0.7823,0.78244,0.78173,0.78229,72400000.0
2008-06-26 11:25:00,0.78233,0.78238,0.7821,0.78232,62400000.0
2008-06-26 11:30:00,0.78235,0.78235,0.7818,0.78213,69800000.0
2008-06-26 11:35:00,0.78207,0.78208,0.78117,0.78122,68800000.0
2008-06-26 11:40:00,0.78116,0.78154,0.78042,0.78132,62400000.0
2008-06-26 11:45:00,0.7813,0.78146,0.78059,0.78059,69200000.0
2008-06-26 11:50:00,0.78034,0.78046,0.78002,0.78012,72000000.0
2008-06-26 11:55:00,0.77999,0.7805,0.77931,0.78027,67200000.0
2008-06-26 12:00:00,0.78022,0.7805,0.77994,0.78,69800000.0
2008-06-26 12:05:00,0.77999,0.78047,0.77999,0.78045,70400000.0
2008-06-26 12:10:00,0.78047,0.78057,0.78009,0.7804,78400000.0
2008-06-26 12:15:00,0.78035,0.78039,0.77994,0.78027,67200000.0
2008-06-26 12:20:00,0.78026,0.78039,0.78013,0.78039,67200000.0
2008-06-26 12:25:00,0.78024,0.78047,0.78008,0.78034,60800000.0
2008-06-26 12:30:00,0.78025,0.78064,0.78021,0.78042,66600000.0
2008-06-26 12:35:00,0.7804,0.78054,0.78022,0.78054,74000000.0
2008-06-26 12:40:00,0.78063,0.7808,0.78038,0.78056,64800000.0
2008-06-26 12:45:00,0.78072,0.78083,0.78,0.78009,61800000.0
2008-06-26 12:50:00,0.78005,0.78041,0.77972,0.78041,72000000.0
2008-06-26 12:55:00,0.78056,0.78066,0.77956,0.78047,62400000.0
2008-06-26 13:00:00,0.78036,0.7805,0.78015,0.7803,67600000.0
2008-06-26 13:05:00,0.78037,0.78067,0.78036,0.78067,67000000.0
2008-06-26 13:10:00,0.78054,0.78065,0.78033,0.78057,57600000.0
2008-06-26 13:15:00,0.78068,0.78073,0.78007,0.7802,61600000.0
2008-06-26 13:20:00,0.78004,0.78066,0.77998,0.78052,75200000.0
2008-06-26 13:25:00,0.78049,0.78049,0.7801,0.7801,65400000.0
2008-06-26 13:30:00,0.78031,0.78085,0.78031,0.78085,104800000.0
2008-06-26 13:35:00,0.78062,0.78075,0.7801,0.7804,125200000.0
2008-06-26 13:40:00,0.78034,0.78035,0.77954,0.77954,140800000.0
2008-06-26 13:45:00,0.77947,0.77948,0.77867,0.77879,120800000.0
2008-06-26 13:50:00,0.77895,0.77926,0.7785,0.77908,157200000.0
2008-06-26 13:55:00,0.77898,0.77931,0.77875,0.77904,129600000.0
2008-06-26 14:00:00,0.7789,0.77919,0.77855,0.77919,171600000.0
2008-06-26 14:05:00,0.77924,0.77944,0.77914,0.77939,150200000.0
2008-06-26 14:10:00,0.77939,0.77946,0.77915,0.77937,115600000.0
2008-06-26 14:15:00,0.77928,0.77938,0.77883,0.77883,186000000.0
2008-06-26 14:20:00,0.77874,0.77898,0.77856,0.77893,137800000.0
2008-06-26 14:25:00,0.77869,0.77888,0.77842,0.77877,107600000.0
2008-06-26 14:30:00,0.77874,0.77901,0.77865,0.77865,208400000.0
2008-06-26 14:35:00,0.7786,0.77945,0.77852,0.77935,182200000.0
2008-06-26 14:40:00,0.77928,0.78012,0.77928,0.78008,244400000.0
2008-06-26 14:45:00,0.78005,0.78054,0.77989,0.78037,152400000.0
2008-06-26 14:50:00,0.78053,0.7807,0.78029,0.78032,133200000.0
2008-06-26 14:55:00,0.7802,0.78047,0.77965,0.78047,102200000.0
2008-06-26 15:00:00,0.78049,0.78063,0.78007,0.78007,153000000.0
2008-06-26 15:05:00,0.78005,0.78029,0.77968,0.78012,155600000.0
2008-06-26 15:10:00,0.77992,0.78006,0.77972,0.77988,228400000.0
2008-06-26 15:15:00,0.7799,0.77994,0.77907,0.77942,92800000.0
2008-06-26 15:20:00,0.7797,0.78028,0.7797,0.78015,165000000.0
2008-06-26 15:25:00,0.78018,0.78034,0.77906,0.78008,194400000.0
2008-06-26 15:30:00,0.77918,0.78015,0.77917,0.77956,251600000.0
2008-06-26 15:35:00,0.77954,0.77972,0.77938,0.77966,200000000.0
2008-06-26 15:40:00,0.77968,0.77968,0.77881,0.77911,205600000.0
2008-06-26 15:45:00,0.77913,0.77944,0.77913,0.77934,124800000.0
2008-06-26 15:50:00,0.77928,0.77943,0.77902,0.77941,89600000.0
2008-06-26 15:55:00,0.77935,0.77963,0.77863,0.77863,144400000.0
2008-06-26 16:00:00,0.77886,0.77911,0.77841,0.77841,238400000.0
2008-06-26 16:05:00,0.77845,0.77846,0.77811,0.77837,200400000.0
2008-06-26 16:10:00,0.77823,0.77869,0.77793,0.77862,209200000.0
2008-06-26 16:15:00,0.77855,0.77878,0.77838,0.77872,172800000.0
2008-06-26 16:20:00,0.7787,0.77877,0.77849,0.77874,199400000.0
2008-06-26 16:25:00,0.77879,0.7792,0.77873,0.77902,171600000.0
2008-06-26 16:30:00,0.77896,0.77925,0.77875,0.77882,235000000.0
2008-06-26 16:35:00,0.77871,0.77871,0.77825,0.77835,282200000.0
2008-06-26 16:40:00,0.77816,0.77821,0.7776,0.77782,192800000.0
2008-06-26 16:45:00,0.77776,0.7778,0.77727,0.77745,315800000.0
2008-06-26 16:50:00,0.77753,0.77775,0.7774,0.77742,193600000.0
2008-06-26 16:55:00,0.77743,0.77769,0.77719,0.77768,198800000.0
2008-06-26 17:00:00,0.77752,0.77766,0.77727,0.77762,232000000.0
2008-06-26 17:05:00,0.7776,0.77798,0.77756,0.77798,182200000.0
2008-06-26 17:10:00,0.77807,0.7782,0.77747,0.77817,146800000.0
2008-06-26 17:15:00,0.77821,0.77873,0.77816,0.7785,103800000.0
2008-06-26 17:20:00,0.77854,0.77874,0.77758,0.7776,122600000.0
2008-06-26 17:25:00,0.77746,0.77746,0.77643,0.77661,200800000.0
2008-06-26 17:30:00,0.77644,0.77688,0.7761,0.77677,371600000.0
2008-06-26 17:35:00,0.77682,0.77695,0.7766,0.7767,205600000.0
2008-06-26 17:40:00,0.77682,0.77699,0.77656,0.77656,228400000.0
2008-06-26 17:45:00,0.77655,0.77723,0.7757,0.77713,305600000.0
2008-06-26 17:50:00,0.77704,0.77763,0.77695,0.77758,261200000.0
2008-06-26 17:55:00,0.77747,0.7776,0.77694,0.77708,268000000.0
2008-06-26 18:00:00,0.7772,0.77728,0.77629,0.77646,235200000.0
2008-06-26 18:05:00,0.7765,0.77657,0.77588,0.77599,320200000.0
2008-06-26 18:10:00,0.77616,0.77633,0.77572,0.77572,131600000.0
2008-06-26 18:15:00,0.7756,0.77607,0.77555,0.77556,227000000.0
2008-06-26 18:20:00,0.77554,0.77575,0.77524,0.77548,232800000.0
2008-06-26 18:25:00,0.77551,0.77571,0.7751,0.77538,146000000.0
2008-06-26 18:30:00,0.77523,0.77556,0.77518,0.7752,209200000.0
2008-06-26 18:35:00,0.77531,0.77546,0.77511,0.77538,176000000.0
2008-06-26 18:40:00,0.77539,0.77548,0.775,0.77513,177400000.0
2008-06-26 18:45:00,0.77518,0.77562,0.77417,0.77536,136400000.0
2008-06-26 18:50:00,0.77538,0.77542,0.77466,0.77466,145600000.0
2008-06-26 18:55:00,0.77476,0.77476,0.7744,0.77463,145600000.0
2008-06-26 19:00:00,0.77453,0.77459,0.77388,0.77406,134400000.0
2008-06-26 19:05:00,0.77413,0.77453,0.77409,0.77416,254000000.0
2008-06-26 19:10:00,0.77422,0.77426,0.77393,0.77424,125000000.0
2008-06-26 19:15:00,0.77443,0.77463,0.77389,0.77417,82600000.0
2008-06-26 19:20:00,0.77413,0.77429,0.77403,0.77422,116800000.0
2008-06-26 19:25:00,0.77425,0.77425,0.77377,0.77385,182600000.0
2008-06-26 19:30:00,0.7738,0.77428,0.7736,0.77425,86400000.0
2008-06-26 19:35:00,0.7743,0.77438,0.7736,0.77404,108800000.0
2008-06-26 19:40:00,0.77413,0.77421,0.77402,0.77409,92800000.0
2008-06-26 19:45:00,0.77402,0.77416,0.77387,0.77389,92800000.0
2008-06-26 19:50:00,0.77397,0.77417,0.77373,0.77373,75200000.0
2008-06-26 19:55:00,0.77365,0.77421,0.77365,0.7742,60800000.0
2008-06-26 20:00:00,0.77423,0.77448,0.77343,0.77427,73600000.0
2008-06-26 20:05:00,0.7743,0.77437,0.77395,0.77422,78400000.0
2008-06-26 20:10:00,0.77416,0.77444,0.77395,0.77425,88400000.0
2008-06-26 20:15:00,0.7742,0.77444,0.77408,0.77412,73600000.0
2008-06-26 20:20:00,0.77406,0.77411,0.77275,0.77294,78400000.0
2008-06-26 20:25:00,0.77308,0.77316,0.77268,0.77315,72400000.0
2008-06-26 20:30:00,0.77295,0.77318,0.77228,0.77232,65000000.0
2008-06-26 20:35:00,0.77238,0.77266,0.77204,0.77266,61600000.0
2008-06-26 20:40:00,0.77257,0.77321,0.77255,0.77305,67600000.0
2008-06-26 20:45:00,0.7731,0.77313,0.77261,0.77279,72800000.0
2008-06-26 20:50:00,0.77281,0.77325,0.77259,0.77306,64400000.0
2008-06-26 20:55:00,0.77296,0.77342,0.77273,0.77338,78800000.0
2008-06-26 21:00:00,0.77334,0.77351,0.77306,0.77329,62600000.0
2008-06-26 21:05:00,0.77319,0.77322,0.77182,0.77264,67200000.0
2008-06-26 21:10:00,0.7726,0.7726,0.77222,0.7723,71400000.0
2008-06-26 21:15:00,0.77232,0.77269,0.77217,0.77217,57600000.0
2008-06-26 21:20:00,0.77218,0.7725,0.77208,0.77225,62400000.0
2008-06-26 21:25:00,0.77212,0.77229,0.77159,0.77204,57400000.0
2008-06-26 21:30:00,0.77195,0.77216,0.77143,0.77216,71800000.0
2008-06-26 21:35:00,0.77213,0.77242,0.77153,0.77238,56000000.0
2008-06-26 21:40:00,0.77223,0.77232,0.77184,0.77185,65600000.0
2008-06-26 21:45:00,0.77206,0.77241,0.77188,0.77233,74000000.0
2008-06-26 21:50:00,0.77265,0.77281,0.77224,0.77232,62400000.0
2008-06-26 21:55:00,0.77241,0.77273,0.77233,0.77239,120000000.0
2008-06-26 22:00:00,0.77172,0.77239,0.77172,0.77237,171200000.0
2008-06-26 22:05:00,0.77228,0.77233,0.77202,0.77202,104000000.0
2008-06-26 22:10:00,0.77194,0.7721,0.77143,0.7721,86400000.0
2008-06-26 22:15:00,0.77117,0.77259,0.77117,0.77255,60800000.0
2008-06-26 22:20:00,0.77261,0.77261,0.77156,0.77168,64400000.0
2008-06-26 22:25:00,0.77189,0.77217,0.77141,0.77191,85200000.0
2008-06-26 22:30:00,0.77235,0.77239,0.7719,0.77195,94400000.0
2008-06-26 22:35:00,0.77215,0.77232,0.77191,0.7721,84000000.0
2008-06-26 22:40:00,0.77212,0.77259,0.77177,0.77257,65400000.0
2008-06-26 22:45:00,0.77176,0.77258,0.77176,0.77219,83200000.0
2008-06-26 22:50:00,0.77225,0.77269,0.77167,0.77251,73600000.0
2008-06-26 22:55:00,0.77256,0.77283,0.77182,0.77182,59200000.0
2008-06-26 23:00:00,0.77223,0.77244,0.77167,0.77215,86400000.0
2008-06-26 23:05:00,0.77221,0.7732,0.77221,0.77306,69200000.0
2008-06-26 23:10:00,0.77311,0.77311,0.77235,0.77253,68800000.0
2008-06-26 23:15:00,0.77312,0.77342,0.77284,0.77322,67200000.0
2008-06-26 23:20:00,0.77295,0.77345,0.77276,0.7733,62400000.0
2008-06-26 23:25:00,0.77322,0.77325,0.77274,0.77318,54400000.0
2008-06-26 23:30:00,0.77305,0.77334,0.77171,0.77303,85200000.0
2008-06-26 23:35:00,0.77289,0.77342,0.77289,0.77321,69200000.0
2008-06-26 23:40:00,0.77334,0.77375,0.77334,0.77364,86400000.0
2008-06-26 23:45:00,0.77364,0.77378,0.77305,0.77305,61800000.0
2008-06-26 23:50:00,0.77297,0.77305,0.77243,0.77265,69200000.0
2008-06-26 23:55:00,0.77253,0.773,0.77158,0.77253,88000000.0
2008-06-27 00:00:00,0.77255,0.77265,0.772,0.772,69200000.0
2008-06-27 00:05:00,0.77241,0.77255,0.77195,0.77222,64000000.0
2008-06-27 00:10:00,0.77235,0.77253,0.77212,0.77248,64000000.0
2008-06-27 00:15:00,0.7722,0.77254,0.77199,0.77245,67200000.0
2008-06-27 00:20:00,0.77227,0.77325,0.77224,0.77322,63200000.0
2008-06-27 00:25:00,0.77312,0.77322,0.77295,0.77318,67200000.0
2008-06-27 00:30:00,0.77302,0.77367,0.77302,0.77325,81600000.0
2008-06-27 00:35:00,0.7733,0.77342,0.77319,0.77332,60800000.0
2008-06-27 00:40:00,0.7732,0.77328,0.77283,0.77325,69200000.0
2008-06-27 00:45:00,0.7731,0.7731,0.77154,0.77154,68800000.0
2008-06-27 00:50:00,0.77142,0.77208,0.77142,0.77201,58000000.0
2008-06-27 00:55:00,0.77183,0.772,0.77098,0.77146,64400000.0
2008-06-27 01:00:00,0.77145,0.77171,0.77138,0.77146,68800000.0
2008-06-27 01:05:00,0.77148,0.77155,0.77064,0.77081,68800000.0
2008-06-27 01:10:00,0.7715,0.77216,0.77145,0.77199,61800000.0
2008-06-27 01:15:00,0.77193,0.77193,0.77156,0.77174,70800000.0
2008-06-27 01:20:00,0.77179,0.77187,0.7716,0.77177,62400000.0
2008-06-27 01:25:00,0.77157,0.77181,0.77116,0.77132,78800000.0
2008-06-27 01:30:00,0.77132,0.77139,0.77104,0.77129,90600000.0
2008-06-27 01:35:00,0.77084,0.77148,0.77034,0.77132,74400000.0
2008-06-27 01:40:00,0.77124,0.77186,0.77119,0.77183,64400000.0
2008-06-27 01:45:00,0.77198,0.77198,0.77141,0.77161,68800000.0
2008-06-27 01:50:00,0.77165,0.77167,0.77073,0.77158,78400000.0
2008-06-27 01:55:00,0.77149,0.77166,0.77149,0.77162,83600000.0
2008-06-27 02:00:00,0.77174,0.77174,0.77102,0.77102,70400000.0
2008-06-27 02:05:00,0.77096,0.77114,0.77053,0.77096,64400000.0
2008-06-27 02:10:00,0.77087,0.77149,0.77078,0.77142,74000000.0
2008-06-27 02:15:00,0.77153,0.77202,0.77145,0.77202,62800000.0
2008-06-27 02:20:00,0.77214,0.77226,0.77175,0.7718,66000000.0
2008-06-27 02:25:00,0.77182,0.77214,0.77098,0.77192,69200000.0
2008-06-27 02:30:00,0.77119,0.77218,0.77119,0.77202,64000000.0
2008-06-27 02:35:00,0.7719,0.77226,0.77169,0.77222,64400000.0
2008-06-27 02:40:00,0.77216,0.7722,0.77158,0.77202,67200000.0
2008-06-27 02:45:00,0.77219,0.77239,0.7716,0.77235,73000000.0
2008-06-27 02:50:00,0.77228,0.77239,0.77182,0.77227,60800000.0
2008-06-27 02:55:00,0.77225,0.77249,0.77209,0.77209,63400000.0
2008-06-27 03:00:00,0.77204,0.77222,0.771,0.77154,73600000.0
2008-06-27 03:05:00,0.77155,0.77167,0.77126,0.7716,64400000.0
2008-06-27 03:10:00,0.77161,0.77223,0.77161,0.77171,64400000.0
2008-06-27 03:15:00,0.7716,0.77186,0.77098,0.77174,66000000.0
2008-06-27 03:20:00,0.77158,0.77221,0.77131,0.77221,61200000.0
2008-06-27 03:25:00,0.77224,0.77262,0.77212,0.77257,57600000.0
2008-06-27 03:30:00,0.77252,0.77292,0.77216,0.77285,70400000.0
2008-06-27 03:35:00,0.77263,0.77338,0.77263,0.77336,65600000.0
2008-06-27 03:40:00,0.77304,0.77362,0.77297,0.77361,64000000.0
2008-06-27 03:45:00,0.77367,0.77381,0.77285,0.77285,64000000.0
2008-06-27 03:50:00,0.77343,0.77378,0.77343,0.77353,65600000.0
2008-06-27 03:55:00,0.77335,0.77374,0.77319,0.77372,52200000.0
2008-06-27 04:00:00,0.77318,0.77374,0.7731,0.77367,65600000.0
2008-06-27 04:05:00,0.77374,0.77382,0.77334,0.77377,58000000.0
2008-06-27 04:10:00,0.77373,0.77401,0.77281,0.77395,61200000.0
2008-06-27 04:15:00,0.77398,0.77411,0.77374,0.77397,68800000.0
2008-06-27 04:20:00,0.77403,0.77433,0.77369,0.77402,65600000.0
2008-06-27 04:25:00,0.7741,0.77441,0.77397,0.77413,67200000.0
2008-06-27 04:30:00,0.77423,0.77463,0.77408,0.77463,58000000.0
2008-06-27 04:35:00,0.77455,0.77472,0.77389,0.77458,76800000.0
2008-06-27 04:40:00,0.77453,0.77466,0.77368,0.77416,66000000.0
2008-06-27 04:45:00,0.77371,0.77485,0.77369,0.77458,76800000.0
2008-06-27 04:50:00,0.77459,0.77459,0.77279,0.77439,58000000.0
2008-06-27 04:55:00,0.77401,0.77459,0.7739,0.77402,70400000.0
2008-06-27 05:00:00,0.77444,0.77466,0.77403,0.77464,60800000.0
2008-06-27 05:05:00,0.77407,0.77494,0.774,0.77481,69200000.0
2008-06-27 05:10:00,0.7748,0.7748,0.77395,0.77462,78800000.0
2008-06-27 05:15:00,0.77466,0.77481,0.77407,0.77448,62400000.0
2008-06-27 05:20:00,0.77464,0.77478,0.77394,0.77409,64400000.0
2008-06-27 05:25:00,0.77429,0.77476,0.77397,0.77471,68000000.0
2008-06-27 05:30:00,0.77473,0.77507,0.77468,0.775,68800000.0
2008-06-27 05:35:00,0.77494,0.77494,0.77455,0.77455,67200000.0
2008-06-27 05:40:00,0.77428,0.77483,0.7739,0.77482,64000000.0
2008-06-27 05:45:00,0.77485,0.77526,0.77415,0.77526,65600000.0
2008-06-27 05:50:00,0.77515,0.77572,0.77489,0.77558,65600000.0
2008-06-27 05:55:00,0.77568,0.77632,0.77549,0.77629,81600000.0
2008-06-27 06:00:00,0.7762,0.77645,0.77599,0.77645,67200000.0
2008-06-27 06:05:00,0.77641,0.77648,0.77606,0.77641,75200000.0
2008-06-27 06:10:00,0.77642,0.77711,0.77642,0.77685,56000000.0
2008-06-27 06:15:00,0.77633,0.77708,0.77633,0.77673,61200000.0
2008-06-27 06:20:00,0.77691,0.77844,0.7769,0.77829,70400000.0
2008-06-27 06:25:00,0.77839,0.77999,0.77752,0.7799,62400000.0
2008-06-27 06:30:00,0.78002,0.78025,0.77944,0.77971,70400000.0
2008-06-27 06:35:00,0.77953,0.77955,0.77919,0.77944,66400000.0
2008-06-27 06:40:00,0.77937,0.78032,0.77926,0.77999,75200000.0
2008-06-27 06:45:00,0.77999,0.78009,0.77926,0.77935,61600000.0
2008-06-27 06:50:00,0.77969,0.77986,0.77947,0.77953,68800000.0
2008-06-27 06:55:00,0.77956,0.7797,0.77936,0.77969,75200000.0
2008-06-27 07:00:00,0.77973,0.78015,0.77967,0.78007,59200000.0
2008-06-27 07:05:00,0.78028,0.78028,0.77979,0.77979,60800000.0
2008-06-27 07:10:00,0.77928,0.77996,0.7792,0.77926,68800000.0
2008-06-27 07:15:00,0.77911,0.78026,0.77911,0.78023,71200000.0
2008-06-27 07:20:00,0.78015,0.78049,0.77994,0.78006,60800000.0
2008-06-27 07:25:00,0.77988,0.78059,0.77963,0.78042,72000000.0
2008-06-27 07:30:00,0.78049,0.78051,0.77983,0.77989,63400000.0
2008-06-27 07:35:00,0.77992,0.78003,0.77958,0.77989,65600000.0
2008-06-27 07:40:00,0.77935,0.78021,0.7792,0.77982,67200000.0
2008-06-27 07:45:00,0.77984,0.78005,0.77966,0.77991,68000000.0
2008-06-27 07:50:00,0.77992,0.78019,0.77929,0.77964,62400000.0
2008-06-27 07:55:00,0.77983,0.78032,0.77957,0.78029,68400000.0
2008-06-27 08:00:00,0.78041,0.78048,0.77922,0.77925,68800000.0
2008-06-27 08:05:00,0.77923,0.77941,0.77752,0.77796,74000000.0
2008-06-27 08:10:00,0.77796,0.7781,0.77754,0.77759,64000000.0
2008-06-27 08:15:00,0.77743,0.77755,0.77657,0.77693,62400000.0
2008-06-27 08:20:00,0.77696,0.77696,0.7755,0.77574,66800000.0
2008-06-27 08:25:00,0.77602,0.77641,0.77535,0.77558,69800000.0
2008-06-27 08:30:00,0.77568,0.7759,0.77533,0.7756,69200000.0
2008-06-27 08:35:00,0.77559,0.77559,0.77495,0.77495,56800000.0
2008-06-27 08:40:00,0.77575,0.7758,0.77453,0.77498,57600000.0
2008-06-27 08:45:00,0.77485,0.77533,0.77485,0.77492,67600000.0
2008-06-27 08:50:00,0.77504,0.77521,0.77462,0.7752,73600000.0
2008-06-27 08:55:00,0.77513,0.77554,0.77461,0.77548,67200000.0
2008-06-27 09:00:00,0.77559,0.77565,0.77515,0.77554,67200000.0
2008-06-27 09:05:00,0.77546,0.77577,0.7754,0.77554,80400000.0
2008-06-27 09:10:00,0.77544,0.77638,0.77543,0.77634,64000000.0
2008-06-27 09:15:00,0.77659,0.77672,0.77634,0.77641,73000000.0
2008-06-27 09:20:00,0.77633,0.77633,0.77567,0.77581,69200000.0
2008-06-27 09:25:00,0.7758,0.7758,0.7752,0.77556,69800000.0
2008-06-27 09:30:00,0.7757,0.7757,0.77377,0.77437,75600000.0
2008-06-27 09:35:00,0.77416,0.77474,0.77391,0.77464,66000000.0
2008-06-27 09:40:00,0.77458,0.77458,0.77396,0.77432,64000000.0
2008-06-27 09:45:00,0.77417,0.77428,0.77388,0.77417,57600000.0
2008-06-27 09:50:00,0.77415,0.77456,0.77386,0.7745,68400000.0
2008-06-27 09:55:00,0.77439,0.77439,0.77362,0.77391,68800000.0
2008-06-27 10:00:00,0.77403,0.77437,0.774,0.77422,62400000.0
2008-06-27 10:05:00,0.77432,0.77489,0.77412,0.77438,64000000.0
2008-06-27 10:10:00,0.77426,0.77426,0.77306,0.77306,68800000.0
2008-06-27 10:15:00,0.77316,0.77374,0.77316,0.77368,72000000.0
2008-06-27 10:20:00,0.77372,0.77455,0.77355,0.77455,68800000.0
2008-06-27 10:25:00,0.77452,0.7746,0.77397,0.77415,66000000.0
2008-06-27 10:30:00,0.77442,0.77442,0.77382,0.77401,59200000.0
2008-06-27 10:35:00,0.77394,0.77408,0.77138,0.77138,67200000.0
2008-06-27 10:40:00,0.7715,0.77247,0.77102,0.77247,67200000.0
2008-06-27 10:45:00,0.77251,0.77279,0.77217,0.77217,65600000.0
2008-06-27 10:50:00,0.77233,0.77302,0.77233,0.77302,62400000.0
2008-06-27 10:55:00,0.77317,0.77338,0.77286,0.77335,67200000.0
2008-06-27 11:00:00,0.77328,0.77328,0.77231,0.77252,65000000.0
2008-06-27 11:05:00,0.77256,0.7727,0.7724,0.7726,57600000.0
2008-06-27 11:10:00,0.7727,0.7731,0.77261,0.77292,76800000.0
2008-06-27 11:15:00,0.77294,0.77307,0.77255,0.77278,70400000.0
2008-06-27 11:20:00,0.77273,0.77315,0.77215,0.77315,72000000.0
2008-06-27 11:25:00,0.77318,0.77371,0.77299,0.77371,62400000.0
2008-06-27 11:30:00,0.7738,0.7738,0.7732,0.77365,70600000.0
2008-06-27 11:35:00,0.77365,0.77375,0.77329,0.77346,68800000.0
2008-06-27 11:40:00,0.77331,0.77385,0.77276,0.77339,62400000.0
2008-06-27 11:45:00,0.77342,0.77373,0.7733,0.77368,69200000.0
2008-06-27 11:50:00,0.77375,0.77388,0.77358,0.7736,72800000.0
2008-06-27 11:55:00,0.77347,0.77404,0.77287,0.77404,67200000.0
2008-06-27 12:00:00,0.77418,0.77442,0.77411,0.77423,70400000.0
2008-06-27 12:05:00,0.77402,0.77448,0.77397,0.77404,70400000.0
2008-06-27 12:10:00,0.77388,0.77443,0.77388,0.77438,78400000.0
2008-06-27 12:15:00,0.77436,0.77478,0.77435,0.77441,68000000.0
2008-06-27 12:20:00,0.77436,0.77444,0.77377,0.77395,67200000.0
2008-06-27 12:25:00,0.77397,0.77409,0.77381,0.77385,60800000.0
2008-06-27 12:30:00,0.77387,0.7745,0.77378,0.77446,66600000.0
2008-06-27 12:35:00,0.77444,0.77484,0.77366,0.77465,74000000.0
2008-06-27 12:40:00,0.77462,0.77467,0.77395,0.77405,64400000.0
2008-06-27 12:45:00,0.77409,0.77454,0.77394,0.7744,63600000.0
2008-06-27 12:50:00,0.77457,0.7752,0.77403,0.77501,72400000.0
2008-06-27 12:55:00,0.77494,0.77499,0.77383,0.77486,62400000.0
2008-06-27 13:00:00,0.77482,0.775,0.77467,0.775,66600000.0
2008-06-27 13:05:00,0.77502,0.77503,0.77453,0.77464,67200000.0
2008-06-27 13:10:00,0.77452,0.77484,0.77436,0.77474,57600000.0
2008-06-27 13:15:00,0.77473,0.77508,0.77445,0.77505,60800000.0
2008-06-27 13:20:00,0.77492,0.77494,0.77451,0.77463,75600000.0
2008-06-27 13:25:00,0.77464,0.77472,0.77403,0.77408,65600000.0
2008-06-27 13:30:00,0.77401,0.77442,0.7738,0.77441,104400000.0
2008-06-27 13:35:00,0.77444,0.77448,0.77386,0.77403,126000000.0
2008-06-27 13:40:00,0.77421,0.77435,0.77346,0.77358,140800000.0
2008-06-27 13:45:00,0.77332,0.77342,0.77272,0.77332,121600000.0
2008-06-27 13:50:00,0.77334,0.77407,0.77329,0.77387,158000000.0
2008-06-27 13:55:00,0.77387,0.77426,0.77376,0.77388,129000000.0
2008-06-27 14:00:00,0.77401,0.77449,0.774,0.77426,172400000.0
2008-06-27 14:05:00,0.77421,0.77423,0.77378,0.7738,150200000.0
2008-06-27 14:10:00,0.77379,0.77393,0.77307,0.77373,115200000.0
2008-06-27 14:15:00,0.77363,0.77377,0.77353,0.77359,186200000.0
2008-06-27 14:20:00,0.7736,0.77431,0.77352,0.77403,137600000.0
2008-06-27 14:25:00,0.77384,0.77386,0.7732,0.77374,107200000.0
2008-06-27 14:30:00,0.77373,0.77451,0.77368,0.77404,209200000.0
2008-06-27 14:35:00,0.77395,0.77417,0.77323,0.77359,182800000.0
2008-06-27 14:40:00,0.77359,0.77408,0.77346,0.77383,245600000.0
2008-06-27 14:45:00,0.77404,0.77436,0.77393,0.77424,152400000.0
2008-06-27 14:50:00,0.77425,0.77452,0.77421,0.77441,133600000.0
2008-06-27 14:55:00,0.77442,0.77488,0.77442,0.77481,102400000.0
2008-06-27 15:00:00,0.7747,0.77525,0.7745,0.7745,153000000.0
2008-06-27 15:05:00,0.77461,0.77486,0.77398,0.77486,155600000.0
2008-06-27 15:10:00,0.77476,0.77494,0.77452,0.77452,227200000.0
2008-06-27 15:15:00,0.77451,0.77489,0.77449,0.77477,93600000.0
2008-06-27 15:20:00,0.77477,0.77478,0.77397,0.77407,164800000.0
2008-06-27 15:25:00,0.77425,0.77445,0.77332,0.77428,194400000.0
2008-06-27 15:30:00,0.77365,0.77514,0.77365,0.77464,250600000.0
2008-06-27 15:35:00,0.77461,0.77472,0.77402,0.77413,197600000.0
2008-06-27 15:40:00,0.77407,0.77413,0.77378,0.77386,207600000.0
2008-06-27 15:45:00,0.77375,0.77442,0.77375,0.77417,124200000.0
2008-06-27 15:50:00,0.77427,0.77546,0.77427,0.77546,89400000.0
2008-06-27 15:55:00,0.77519,0.77571,0.77514,0.77564,144800000.0
2008-06-27 16:00:00,0.77566,0.77651,0.77564,0.77635,238200000.0
2008-06-27 16:05:00,0.7765,0.77752,0.77648,0.77737,199400000.0
2008-06-27 16:10:00,0.7773,0.77732,0.77651,0.77653,208800000.0
2008-06-27 16:15:00,0.7765,0.77677,0.77597,0.77597,172600000.0
2008-06-27 16:20:00,0.77585,0.77609,0.77572,0.77591,200000000.0
2008-06-27 16:25:00,0.77592,0.77592,0.77535,0.77541,172000000.0
2008-06-27 16:30:00,0.77542,0.77746,0.77542,0.77739,235400000.0
2008-06-27 16:35:00,0.77738,0.77781,0.77711,0.77768,282800000.0
2008-06-27 16:40:00,0.7775,0.7775,0.77662,0.77671,192400000.0
2008-06-27 16:45:00,0.7767,0.77678,0.77601,0.77603,317600000.0
2008-06-27 16:50:00,0.77601,0.77614,0.77588,0.77594,192000000.0
2008-06-27 16:55:00,0.77591,0.77613,0.77553,0.77555,197200000.0
2008-06-27 17:00:00,0.77558,0.77665,0.77558,0.77649,234000000.0
2008-06-27 17:05:00,0.77642,0.77655,0.77613,0.77638,182400000.0
2008-06-27 17:10:00,0.77649,0.77656,0.77617,0.77652,146000000.0
2008-06-27 17:15:00,0.77648,0.77664,0.77596,0.7763,104800000.0
2008-06-27 17:20:00,0.77628,0.77628,0.77582,0.77612,123000000.0
2008-06-27 17:25:00,0.77622,0.77637,0.7761,0.7762,201200000.0
2008-06-27 17:30:00,0.7762,0.7762,0.77585,0.77608,371800000.0
2008-06-27 17:35:00,0.77555,0.77601,0.77555,0.77588,205000000.0
2008-06-27 17:40:00,0.77572,0.7759,0.77565,0.77578,228000000.0
2008-06-27 17:45:00,0.77585,0.77631,0.77486,0.77626,307200000.0
2008-06-27 17:50:00,0.77635,0.77645,0.77547,0.7764,261000000.0
2008-06-27 17:55:00,0.77624,0.77687,0.77624,0.77684,267400000.0
2008-06-27 18:00:00,0.777,0.77726,0.77652,0.77719,233000000.0
2008-06-27 18:05:00,0.77719,0.77735,0.77702,0.77728,320200000.0
2008-06-27 18:10:00,0.7775,0.77752,0.77697,0.77711,130600000.0
2008-06-27 18:15:00,0.77731,0.77766,0.77731,0.7775,227600000.0
2008-06-27 18:20:00,0.77754,0.77791,0.77743,0.77782,232000000.0
2008-06-27 18:25:00,0.77775,0.77784,0.77751,0.77763,146000000.0
2008-06-27 18:30:00,0.77762,0.77766,0.77698,0.77698,209200000.0
2008-06-27 18:35:00,0.77697,0.77741,0.77689,0.7772,176000000.0
2008-06-27 18:40:00,0.77717,0.77722,0.77671,0.77691,178000000.0
2008-06-27 18:45:00,0.77684,0.77702,0.77592,0.77702,136400000.0
2008-06-27 18:50:00,0.77713,0.77731,0.77673,0.77723,145400000.0
2008-06-27 18:55:00,0.77737,0.7779,0.77688,0.77731,144400000.0
2008-06-27 19:00:00,0.77737,0.77744,0.77644,0.77662,135200000.0
2008-06-27 19:05:00,0.7767,0.7771,0.77645,0.77661,253600000.0
2008-06-27 19:10:00,0.77662,0.77662,0.77576,0.77628,119200000.0
2008-06-27 19:15:00,0.77623,0.77628,0.77581,0.77605,84000000.0
2008-06-27 19:20:00,0.77545,0.77603,0.77529,0.77542,116200000.0
2008-06-27 19:25:00,0.77549,0.77557,0.77537,0.77555,183200000.0
2008-06-27 19:30:00,0.77545,0.77547,0.77519,0.77529,85800000.0
2008-06-27 19:35:00,0.77523,0.77523,0.7744,0.77442,108800000.0
2008-06-27 19:40:00,0.77441,0.77447,0.77399,0.7741,93200000.0
2008-06-27 19:45:00,0.77407,0.77464,0.774,0.77464,93600000.0
2008-06-27 19:50:00,0.7747,0.77502,0.77434,0.77463,74600000.0
2008-06-27 19:55:00,0.77461,0.77478,0.77444,0.77468,60800000.0
2008-06-27 20:00:00,0.77469,0.77479,0.77355,0.77443,73600000.0
2008-06-27 20:05:00,0.7744,0.7744,0.77355,0.77405,78800000.0
2008-06-27 20:10:00,0.77407,0.77462,0.77407,0.77454,86800000.0
2008-06-27 20:15:00,0.77456,0.77464,0.77404,0.77404,73600000.0
2008-06-27 20:20:00,0.77404,0.77447,0.77383,0.77434,78400000.0
2008-06-27 20:25:00,0.77415,0.77478,0.7739,0.77459,72000000.0
2008-06-27 20:30:00,0.7746,0.77472,0.77439,0.77439,66000000.0
2008-06-27 20:35:00,0.77442,0.77454,0.77393,0.77434,60800000.0
2008-06-27 20:40:00,0.77458,0.77459,0.77432,0.77434,67600000.0
2008-06-27 20:45:00,0.77429,0.77481,0.77429,0.7747,72400000.0
2008-06-27 20:50:00,0.77451,0.77515,0.77432,0.77515,64000000.0
2008-06-27 20:55:00,0.77526,0.77547,0.77478,0.77522,77800000.0
2008-06-27 21:00:00,0.77522,0.77541,0.7746,0.77468,62400000.0
2008-06-27 21:05:00,0.77461,0.77487,0.7735,0.77465,70600000.0
2008-06-27 21:10:00,0.7744,0.77472,0.77405,0.77469,72000000.0
2008-06-27 21:15:00,0.77466,0.77468,0.77416,0.77421,58000000.0
2008-06-27 21:20:00,0.77428,0.77437,0.77409,0.77433,62400000.0
2008-06-27 21:25:00,0.77436,0.77436,0.77387,0.77402,51200000.0
2008-06-27 21:30:00,0.77399,0.774,0.77267,0.77349,72000000.0
2008-06-27 21:35:00,0.77351,0.77407,0.77351,0.77407,68800000.0
2008-06-27 21:40:00,0.77395,0.77446,0.77395,0.77441,66400000.0
2008-06-27 21:45:00,0.77434,0.77441,0.77388,0.77406,73600000.0
2008-06-27 21:50:00,0.77412,0.77426,0.77397,0.77422,61800000.0
2008-06-27 21:55:00,0.77429,0.77432,0.77372,0.77388,120000000.0
2008-06-27 22:00:00,0.77375,0.77376,0.77351,0.7736,171200000.0
2008-06-27 22:05:00,0.77376,0.77389,0.7736,0.77378,104400000.0
2008-06-27 22:10:00,0.77377,0.7739,0.77345,0.77372,86400000.0
2008-06-27 22:15:00,0.7736,0.77392,0.77286,0.77377,60600000.0
2008-06-27 22:20:00,0.77389,0.77395,0.77357,0.77389,51600000.0
2008-06-27 22:25:00,0.77376,0.77396,0.77343,0.77383,85200000.0
2008-06-27 22:30:00,0.77398,0.77411,0.77392,0.77402,94400000.0
2008-06-27 22:35:00,0.77393,0.77407,0.7738,0.77397,83200000.0
2008-06-27 22:40:00,0.774,0.77446,0.77374,0.77411,65600000.0
2008-06-27 22:45:00,0.77411,0.7744,0.77368,0.77412,83200000.0
2008-06-27 22:50:00,0.77439,0.77462,0.77398,0.77455,74000000.0
2008-06-27 22:55:00,0.77437,0.77456,0.77402,0.77432,60800000.0
2008-06-29 23:00:00,0.77433,0.77508,0.77422,0.77508,74000000.0
2008-06-29 23:05:00,0.7752,0.77528,0.77409,0.77427,58000000.0
2008-06-29 23:10:00,0.77446,0.77499,0.77443,0.77462,56000000.0
2008-06-29 23:15:00,0.77466,0.77499,0.77459,0.77499,51200000.0
2008-06-29 23:20:00,0.77497,0.7754,0.7745,0.7754,36800000.0
2008-06-29 23:25:00,0.77548,0.77549,0.77514,0.77546,61600000.0
2008-06-29 23:30:00,0.77494,0.77557,0.7746,0.77552,36800000.0
2008-06-29 23:35:00,0.77498,0.77559,0.77498,0.77534,52200000.0
2008-06-29 23:40:00,0.7752,0.77526,0.7747,0.77515,69800000.0
2008-06-29 23:45:00,0.77512,0.77545,0.77486,0.77491,62800000.0
2008-06-29 23:50:00,0.77512,0.77512,0.77429,0.77455,69200000.0
2008-06-29 23:55:00,0.77463,0.77486,0.77351,0.77465,49600000.0
2008-06-30 00:00:00,0.77445,0.77489,0.77445,0.77477,70400000.0
2008-06-30 00:05:00,0.77507,0.7751,0.77416,0.77432,64000000.0
2008-06-30 00:10:00,0.77456,0.77534,0.77456,0.77534,64000000.0
2008-06-30 00:15:00,0.77519,0.77526,0.77481,0.77496,67200000.0
2008-06-30 00:20:00,0.77499,0.77517,0.77474,0.77483,62200000.0
2008-06-30 00:25:00,0.77483,0.77483,0.77448,0.77476,67200000.0
2008-06-30 00:30:00,0.77475,0.77502,0.77463,0.7747,82400000.0
2008-06-30 00:35:00,0.77486,0.77488,0.77436,0.77485,60800000.0
2008-06-30 00:40:00,0.77469,0.77513,0.77448,0.77497,68200000.0
2008-06-30 00:45:00,0.77487,0.77536,0.77458,0.77527,69600000.0
2008-06-30 00:50:00,0.77523,0.77544,0.77471,0.77544,57400000.0
2008-06-30 00:55:00,0.77547,0.77547,0.77471,0.77491,64000000.0
2008-06-30 01:00:00,0.775,0.77529,0.7748,0.7748,68800000.0
2008-06-30 01:05:00,0.775,0.77548,0.77499,0.77542,68200000.0
2008-06-30 01:10:00,0.77534,0.77608,0.77533,0.77595,61800000.0
2008-06-30 01:15:00,0.77594,0.77598,0.77512,0.77512,69800000.0
2008-06-30 01:20:00,0.77511,0.77567,0.77496,0.77553,62400000.0
2008-06-30 01:25:00,0.77518,0.77556,0.77495,0.77551,78200000.0
2008-06-30 01:30:00,0.77539,0.7757,0.77479,0.77504,91200000.0
2008-06-30 01:35:00,0.77495,0.77521,0.77409,0.77491,73600000.0
2008-06-30 01:40:00,0.77506,0.77523,0.77489,0.77508,62400000.0
2008-06-30 01:45:00,0.77512,0.77548,0.77495,0.77548,65000000.0
2008-06-30 01:50:00,0.7756,0.77643,0.77544,0.77607,78400000.0
2008-06-30 01:55:00,0.77602,0.77624,0.77585,0.77616,101200000.0
2008-06-30 02:00:00,0.77624,0.77638,0.77571,0.77571,100000000.0
2008-06-30 02:05:00,0.77581,0.77587,0.77486,0.77557,78800000.0
2008-06-30 02:10:00,0.77559,0.77595,0.77528,0.77559,66000000.0
2008-06-30 02:15:00,0.77577,0.7763,0.77576,0.77624,59200000.0
2008-06-30 02:20:00,0.77637,0.77641,0.77547,0.7759,74000000.0
2008-06-30 02:25:00,0.77619,0.7764,0.7759,0.7764,91600000.0
2008-06-30 02:30:00,0.77638,0.77672,0.77607,0.77609,78400000.0
2008-06-30 02:35:00,0.77667,0.77668,0.77619,0.77639,62800000.0
2008-06-30 02:40:00,0.77643,0.7772,0.77639,0.7772,70400000.0
2008-06-30 02:45:00,0.7772,0.77759,0.77695,0.77749,62400000.0
2008-06-30 02:50:00,0.7775,0.77765,0.77705,0.77705,68600000.0
2008-06-30 02:55:00,0.77707,0.77718,0.77675,0.7768,68800000.0
2008-06-30 03:00:00,0.77679,0.77694,0.77619,0.77693,64000000.0
2008-06-30 03:05:00,0.77694,0.77694,0.77629,0.77629,58000000.0
2008-06-30 03:10:00,0.77629,0.7764,0.77599,0.7762,69200000.0
2008-06-30 03:15:00,0.77632,0.77663,0.77605,0.77624,69200000.0
2008-06-30 03:20:00,0.77618,0.77652,0.77607,0.77646,60800000.0
2008-06-30 03:25:00,0.77615,0.77625,0.77594,0.77607,81600000.0
2008-06-30 03:30:00,0.7762,0.77666,0.77612,0.77666,68000000.0
2008-06-30 03:35:00,0.77679,0.77701,0.77672,0.77674,62400000.0
2008-06-30 03:40:00,0.77694,0.77725,0.77672,0.77679,67200000.0
2008-06-30 03:45:00,0.77701,0.77732,0.77646,0.77728,64800000.0
2008-06-30 03:50:00,0.77707,0.77716,0.77664,0.77709,64400000.0
2008-06-30 03:55:00,0.77682,0.77742,0.77682,0.77728,70800000.0
2008-06-30 04:00:00,0.7771,0.77732,0.77594,0.7771,88000000.0
2008-06-30 04:05:00,0.7766,0.77723,0.7766,0.77689,68800000.0
2008-06-30 04:10:00,0.7769,0.77708,0.77641,0.77641,61800000.0
2008-06-30 04:15:00,0.77643,0.77682,0.77642,0.77673,86400000.0
2008-06-30 04:20:00,0.77675,0.7768,0.77647,0.77673,69600000.0
2008-06-30 04:25:00,0.77653,0.77695,0.77593,0.77615,84600000.0
2008-06-30 04:30:00,0.7762,0.7763,0.77597,0.77608,54400000.0
2008-06-30 04:35:00,0.77616,0.77656,0.77586,0.77651,57600000.0
2008-06-30 04:40:00,0.77641,0.77641,0.77611,0.77621,67200000.0
2008-06-30 04:45:00,0.77616,0.77616,0.77577,0.77606,68800000.0
2008-06-30 04:50:00,0.7759,0.77616,0.77502,0.77544,69200000.0
2008-06-30 04:55:00,0.77568,0.77592,0.77554,0.77557,86400000.0
2008-06-30 05:00:00,0.77566,0.77661,0.77557,0.77653,72800000.0
2008-06-30 05:05:00,0.77644,0.77665,0.77619,0.77665,74000000.0
2008-06-30 05:10:00,0.77658,0.77683,0.77642,0.77678,82600000.0
2008-06-30 05:15:00,0.77672,0.77725,0.77668,0.7768,65600000.0
2008-06-30 05:20:00,0.77679,0.77679,0.77592,0.77641,83200000.0
2008-06-30 05:25:00,0.77641,0.77649,0.77598,0.77633,93800000.0
2008-06-30 05:30:00,0.77636,0.77667,0.77636,0.77639,85200000.0
2008-06-30 05:35:00,0.77622,0.77635,0.77602,0.77635,64400000.0
2008-06-30 05:40:00,0.77632,0.77642,0.77534,0.77622,60200000.0
2008-06-30 05:45:00,0.7759,0.77691,0.7759,0.77668,86800000.0
2008-06-30 05:50:00,0.77667,0.77668,0.77639,0.77643,104400000.0
2008-06-30 05:55:00,0.77641,0.77673,0.7763,0.77672,172000000.0
2008-06-30 06:00:00,0.77683,0.7769,0.7765,0.77663,119400000.0
2008-06-30 06:05:00,0.77651,0.77695,0.77605,0.77695,62800000.0
2008-06-30 06:10:00,0.77682,0.77694,0.7765,0.77683,74000000.0
2008-06-30 06:15:00,0.77678,0.77682,0.77645,0.77645,65600000.0
2008-06-30 06:20:00,0.7765,0.7767,0.77639,0.77642,69600000.0
2008-06-30 06:25:00,0.776,0.77667,0.77584,0.77606,72000000.0
2008-06-30 06:30:00,0.77665,0.77665,0.77567,0.77575,51000000.0
2008-06-30 06:35:00,0.77629,0.77629,0.77572,0.77596,62400000.0
2008-06-30 06:40:00,0.77598,0.77604,0.77563,0.77581,58000000.0
2008-06-30 06:45:00,0.77515,0.77592,0.7751,0.7759,72400000.0
2008-06-30 06:50:00,0.77559,0.7757,0.77468,0.77559,67600000.0
2008-06-30 06:55:00,0.77562,0.77581,0.77533,0.77565,62400000.0
2008-06-30 07:00:00,0.77555,0.77556,0.77467,0.77532,78400000.0
2008-06-30 07:05:00,0.77514,0.77558,0.77498,0.77558,64000000.0
2008-06-30 07:10:00,0.77575,0.77616,0.77568,0.77616,72000000.0
2008-06-30 07:15:00,0.77633,0.77644,0.77616,0.77644,67200000.0
2008-06-30 07:20:00,0.77626,0.77654,0.77597,0.77639,60800000.0
2008-06-30 07:25:00,0.77661,0.7767,0.77598,0.77605,65000000.0
2008-06-30 07:30:00,0.77603,0.77618,0.77595,0.77617,72400000.0
2008-06-30 07:35:00,0.77621,0.77645,0.7761,0.77645,78400000.0
2008-06-30 07:40:00,0.77632,0.7767,0.77632,0.77649,74000000.0
2008-06-30 07:45:00,0.77634,0.77666,0.77608,0.77618,86800000.0
2008-06-30 07:50:00,0.77632,0.77637,0.77588,0.77603,78400000.0
2008-06-30 07:55:00,0.77587,0.77613,0.77503,0.77549,73000000.0
2008-06-30 08:00:00,0.77603,0.77603,0.77494,0.77547,60800000.0
2008-06-30 08:05:00,0.77546,0.77561,0.77527,0.77534,74600000.0
2008-06-30 08:10:00,0.77549,0.77549,0.77504,0.7753,92800000.0
2008-06-30 08:15:00,0.7754,0.77554,0.77514,0.77527,92800000.0
2008-06-30 08:20:00,0.77536,0.77565,0.77528,0.77542,109200000.0
2008-06-30 08:25:00,0.77546,0.77567,0.77538,0.77555,86800000.0
2008-06-30 08:30:00,0.77551,0.77645,0.77551,0.77645,183200000.0
2008-06-30 08:35:00,0.77671,0.77694,0.77651,0.77651,116600000.0
2008-06-30 08:40:00,0.77663,0.77714,0.77642,0.77688,83600000.0
2008-06-30 08:45:00,0.77686,0.77731,0.77677,0.77705,119200000.0
2008-06-30 08:50:00,0.77702,0.77714,0.77644,0.77646,252400000.0
2008-06-30 08:55:00,0.77627,0.77642,0.77595,0.77616,134600000.0
2008-06-30 09:00:00,0.77625,0.77684,0.7761,0.77681,146000000.0
2008-06-30 09:05:00,0.77689,0.77705,0.77646,0.77663,146800000.0
2008-06-30 09:10:00,0.77658,0.77746,0.7763,0.7772,136400000.0
2008-06-30 09:15:00,0.77719,0.77807,0.77714,0.77807,178000000.0
2008-06-30 09:20:00,0.77826,0.77908,0.77795,0.77795,175800000.0
2008-06-30 09:25:00,0.77757,0.77773,0.77738,0.7775,207800000.0
2008-06-30 09:30:00,0.7774,0.7774,0.77706,0.77717,146000000.0
2008-06-30 09:35:00,0.77707,0.7775,0.77696,0.7775,231400000.0
2008-06-30 09:40:00,0.77752,0.7776,0.77723,0.77732,226000000.0
2008-06-30 09:45:00,0.77713,0.77724,0.77684,0.77717,131200000.0
2008-06-30 09:50:00,0.77721,0.7774,0.7769,0.77717,319800000.0
2008-06-30 09:55:00,0.77719,0.77741,0.77708,0.77741,234000000.0
2008-06-30 10:00:00,0.77743,0.77766,0.77732,0.77743,268000000.0
2008-06-30 10:05:00,0.77735,0.77743,0.77696,0.77696,260600000.0
2008-06-30 10:10:00,0.77677,0.77718,0.77558,0.77709,308800000.0
2008-06-30 10:15:00,0.77696,0.77698,0.77606,0.77647,227600000.0
2008-06-30 10:20:00,0.77669,0.77705,0.77643,0.77702,204800000.0
2008-06-30 10:25:00,0.77714,0.77724,0.77689,0.7771,373400000.0
2008-06-30 10:30:00,0.77705,0.77712,0.77684,0.77706,199400000.0
2008-06-30 10:35:00,0.77705,0.77705,0.77661,0.77684,123600000.0
2008-06-30 10:40:00,0.77678,0.77678,0.77563,0.77569,104000000.0
2008-06-30 10:45:00,0.77564,0.77565,0.77527,0.77553,146000000.0
2008-06-30 10:50:00,0.77562,0.77579,0.77541,0.77544,182600000.0
2008-06-30 10:55:00,0.7756,0.77566,0.77521,0.77536,233200000.0
2008-06-30 11:00:00,0.7753,0.77582,0.7751,0.77575,196800000.0
2008-06-30 11:05:00,0.77571,0.77592,0.77545,0.77567,191400000.0
2008-06-30 11:10:00,0.77579,0.77613,0.77531,0.77597,318400000.0
2008-06-30 11:15:00,0.77594,0.77602,0.77542,0.77566,192400000.0
2008-06-30 11:20:00,0.77574,0.77619,0.77569,0.77619,282200000.0
2008-06-30 11:25:00,0.77611,0.77644,0.77602,0.77633,235600000.0
2008-06-30 11:30:00,0.77632,0.77638,0.77569,0.77605,171400000.0
2008-06-30 11:35:00,0.7761,0.77623,0.77603,0.77617,200400000.0
2008-06-30 11:40:00,0.77613,0.7765,0.77582,0.7765,173600000.0
2008-06-30 11:45:00,0.77653,0.77659,0.77543,0.77548,210000000.0
2008-06-30 11:50:00,0.77544,0.77584,0.77534,0.77584,200800000.0
2008-06-30 11:55:00,0.77585,0.77626,0.77572,0.77605,238200000.0
2008-06-30 12:00:00,0.7762,0.77705,0.7762,0.77697,144400000.0
2008-06-30 12:05:00,0.77699,0.77706,0.77665,0.77668,90800000.0
2008-06-30 12:10:00,0.7767,0.77699,0.77661,0.77661,125200000.0
2008-06-30 12:15:00,0.7766,0.77662,0.77585,0.77639,207200000.0
2008-06-30 12:20:00,0.77622,0.77693,0.77589,0.77679,198600000.0
2008-06-30 12:25:00,0.77677,0.77686,0.77546,0.7758,251200000.0
2008-06-30 12:30:00,0.77677,0.77697,0.77579,0.77676,194000000.0
2008-06-30 12:35:00,0.77668,0.777,0.77663,0.77663,166400000.0
2008-06-30 12:40:00,0.77664,0.77696,0.77664,0.77672,92800000.0
2008-06-30 12:45:00,0.77676,0.77699,0.77613,0.77685,226000000.0
2008-06-30 12:50:00,0.77702,0.77771,0.777,0.77739,155200000.0
2008-06-30 12:55:00,0.77729,0.77752,0.77658,0.77667,154800000.0
2008-06-30 13:00:00,0.77665,0.77713,0.77658,0.777,102200000.0
2008-06-30 13:05:00,0.77693,0.7782,0.77693,0.7781,132800000.0
2008-06-30 13:10:00,0.77792,0.77829,0.77777,0.77808,152000000.0
2008-06-30 13:15:00,0.77812,0.7782,0.77685,0.77698,245400000.0
2008-06-30 13:20:00,0.77684,0.77785,0.77675,0.77776,183600000.0
2008-06-30 13:25:00,0.77762,0.77782,0.77741,0.77775,208400000.0
2008-06-30 13:30:00,0.77781,0.77781,0.77749,0.77779,107600000.0
2008-06-30 13:35:00,0.77778,0.77821,0.77776,0.77786,136400000.0
2008-06-30 13:40:00,0.77768,0.77778,0.77699,0.77702,186400000.0
2008-06-30 13:45:00,0.77715,0.77731,0.77701,0.77713,114800000.0
2008-06-30 13:50:00,0.7771,0.7771,0.77685,0.77697,150400000.0
2008-06-30 13:55:00,0.77692,0.77739,0.77677,0.77739,172800000.0
2008-06-30 14:00:00,0.77738,0.77779,0.77724,0.77779,130400000.0
2008-06-30 14:05:00,0.77775,0.77791,0.77759,0.77769,157200000.0
2008-06-30 14:10:00,0.77781,0.77792,0.77759,0.77782,121400000.0
2008-06-30 14:15:00,0.77784,0.77836,0.7778,0.77834,140000000.0
2008-06-30 14:20:00,0.77833,0.77833,0.77786,0.77803,124800000.0
2008-06-30 14:25:00,0.77807,0.77835,0.77772,0.77772,102800000.0
2008-06-30 14:30:00,0.77774,0.77809,0.77766,0.77806,65600000.0
2008-06-30 14:35:00,0.778,0.778,0.77748,0.77779,75600000.0
2008-06-30 14:40:00,0.77777,0.7783,0.77776,0.77827,60800000.0
2008-06-30 14:45:00,0.77836,0.77861,0.77825,0.77825,57600000.0
2008-06-30 14:50:00,0.77818,0.77818,0.77747,0.7778,67600000.0
2008-06-30 14:55:00,0.7778,0.77819,0.77769,0.77805,67000000.0
2008-06-30 15:00:00,0.77816,0.77888,0.77757,0.77866,62800000.0
2008-06-30 15:05:00,0.77877,0.77904,0.77807,0.77885,72000000.0
2008-06-30 15:10:00,0.77863,0.77876,0.77834,0.7784,62400000.0
2008-06-30 15:15:00,0.77816,0.77829,0.77795,0.778,64000000.0
2008-06-30 15:20:00,0.77802,0.7782,0.77783,0.77802,73600000.0
2008-06-30 15:25:00,0.77792,0.77802,0.77753,0.77795,67200000.0
2008-06-30 15:30:00,0.77797,0.77801,0.77781,0.77796,61200000.0
2008-06-30 15:35:00,0.77807,0.77847,0.77807,0.7784,67200000.0
2008-06-30 15:40:00,0.77837,0.7785,0.77808,0.77825,67200000.0
2008-06-30 15:45:00,0.77837,0.77856,0.77819,0.77829,78800000.0
2008-06-30 15:50:00,0.77819,0.7784,0.77799,0.77817,70800000.0
2008-06-30 15:55:00,0.77826,0.77826,0.7774,0.77747,70400000.0
2008-06-30 16:00:00,0.77746,0.77764,0.7757,0.77598,67800000.0
2008-06-30 16:05:00,0.77613,0.7766,0.77606,0.77635,72000000.0
2008-06-30 16:10:00,0.77637,0.77669,0.77631,0.77659,69600000.0
2008-06-30 16:15:00,0.77648,0.77657,0.77532,0.77635,62400000.0
2008-06-30 16:20:00,0.77636,0.77661,0.77627,0.77652,68800000.0
2008-06-30 16:25:00,0.77659,0.77683,0.77658,0.77671,70400000.0
2008-06-30 16:30:00,0.77665,0.77666,0.77599,0.77606,62400000.0
2008-06-30 16:35:00,0.77594,0.77624,0.7755,0.77584,72000000.0
2008-06-30 16:40:00,0.77584,0.77592,0.7756,0.77572,70200000.0
2008-06-30 16:45:00,0.77555,0.77555,0.77512,0.77549,76800000.0
2008-06-30 16:50:00,0.77547,0.77664,0.77547,0.77664,58000000.0
2008-06-30 16:55:00,0.77647,0.77647,0.77523,0.77523,66000000.0
2008-06-30 17:00:00,0.77479,0.77503,0.77457,0.77477,67200000.0
2008-06-30 17:05:00,0.77459,0.77478,0.77445,0.77471,62800000.0
2008-06-30 17:10:00,0.77473,0.77491,0.77441,0.77454,65600000.0
2008-06-30 17:15:00,0.7745,0.77493,0.77438,0.77493,67600000.0
2008-06-30 17:20:00,0.7751,0.77546,0.7749,0.7754,67200000.0
2008-06-30 17:25:00,0.7754,0.77541,0.77484,0.77499,59200000.0
2008-06-30 17:30:00,0.77516,0.77585,0.77497,0.77585,65600000.0
2008-06-30 17:35:00,0.77571,0.77629,0.77556,0.77629,68600000.0
2008-06-30 17:40:00,0.77638,0.77652,0.7762,0.77633,72800000.0
2008-06-30 17:45:00,0.77626,0.77632,0.77545,0.77606,68200000.0
2008-06-30 17:50:00,0.77615,0.77654,0.77596,0.77618,64000000.0
2008-06-30 17:55:00,0.77608,0.7762,0.77591,0.77591,62800000.0
2008-06-30 18:00:00,0.77581,0.77622,0.77551,0.77622,68800000.0
2008-06-30 18:05:00,0.77621,0.77632,0.77592,0.77632,67200000.0
2008-06-30 18:10:00,0.77624,0.77714,0.77623,0.77691,57600000.0
2008-06-30 18:15:00,0.77687,0.77734,0.77678,0.77723,64400000.0
2008-06-30 18:20:00,0.77734,0.77742,0.77705,0.77718,65600000.0
2008-06-30 18:25:00,0.77711,0.77751,0.77622,0.77686,75200000.0
2008-06-30 18:30:00,0.77684,0.77684,0.77553,0.77586,69800000.0
2008-06-30 18:35:00,0.77583,0.77601,0.77555,0.77577,68800000.0
2008-06-30 18:40:00,0.77551,0.77593,0.77522,0.77562,74000000.0
2008-06-30 18:45:00,0.77558,0.77586,0.77535,0.77574,63800000.0
2008-06-30 18:50:00,0.77571,0.77596,0.77565,0.7758,80000000.0
2008-06-30 18:55:00,0.77566,0.77622,0.77518,0.77614,67200000.0
2008-06-30 19:00:00,0.77615,0.77631,0.77589,0.77602,67200000.0
2008-06-30 19:05:00,0.77567,0.77623,0.77567,0.77623,73600000.0
2008-06-30 19:10:00,0.77614,0.77683,0.77614,0.77634,66600000.0
2008-06-30 19:15:00,0.77646,0.77649,0.77533,0.77631,57000000.0
2008-06-30 19:20:00,0.77627,0.77649,0.77619,0.77645,55400000.0
2008-06-30 19:25:00,0.77644,0.77644,0.77611,0.77611,68800000.0
2008-06-30 19:30:00,0.77607,0.7762,0.77576,0.77576,70400000.0
2008-06-30 19:35:00,0.77559,0.77563,0.77506,0.77516,65000000.0
2008-06-30 19:40:00,0.7753,0.77542,0.77495,0.77503,62400000.0
2008-06-30 19:45:00,0.77505,0.77534,0.77487,0.77494,64000000.0
2008-06-30 19:50:00,0.7749,0.77524,0.77469,0.7752,74000000.0
2008-06-30 19:55:00,0.7753,0.77562,0.77511,0.77562,68200000.0
2008-06-30 20:00:00,0.77576,0.77606,0.77566,0.77596,67200000.0
2008-06-30 20:05:00,0.77589,0.77599,0.77563,0.77573,62400000.0
2008-06-30 20:10:00,0.77581,0.77586,0.77552,0.77562,66600000.0
2008-06-30 20:15:00,0.7753,0.77544,0.77506,0.77528,67200000.0
2008-06-30 20:20:00,0.77516,0.77575,0.77516,0.77574,65600000.0
2008-06-30 20:25:00,0.77568,0.77595,0.77568,0.77576,64400000.0
2008-06-30 20:30:00,0.77573,0.77573,0.77463,0.77528,72000000.0
2008-06-30 20:35:00,0.77548,0.77553,0.77505,0.77533,61200000.0
2008-06-30 20:40:00,0.77552,0.77649,0.77552,0.77649,70400000.0
2008-06-30 20:45:00,0.77658,0.77696,0.77652,0.77691,69200000.0
2008-06-30 20:50:00,0.77685,0.77689,0.77641,0.77689,60800000.0
2008-06-30 20:55:00,0.777,0.77703,0.7766,0.77671,59200000.0
2008-06-30 21:00:00,0.77676,0.7771,0.77676,0.77687,75600000.0
2008-06-30 21:05:00,0.77682,0.77752,0.77682,0.77695,68800000.0
2008-06-30 21:10:00,0.77706,0.7774,0.77679,0.77734,61200000.0
2008-06-30 21:15:00,0.77736,0.77747,0.7769,0.77738,75600000.0
2008-06-30 21:20:00,0.77724,0.77752,0.77708,0.7775,59600000.0
2008-06-30 21:25:00,0.77738,0.77757,0.77701,0.77737,70400000.0
2008-06-30 21:30:00,0.77731,0.77753,0.77653,0.77745,62400000.0
2008-06-30 21:35:00,0.77754,0.7776,0.77744,0.7776,70400000.0
2008-06-30 21:40:00,0.77758,0.77794,0.77744,0.77782,60800000.0
2008-06-30 21:45:00,0.77759,0.77767,0.77705,0.77754,52800000.0
2008-06-30 21:50:00,0.7776,0.77788,0.77691,0.77751,75600000.0
2008-06-30 21:55:00,0.77742,0.77806,0.7769,0.77798,67200000.0
2008-06-30 22:00:00,0.77816,0.77822,0.77688,0.77706,82000000.0
2008-06-30 22:05:00,0.77698,0.77744,0.77698,0.77737,66000000.0
2008-06-30 22:10:00,0.77735,0.7774,0.77638,0.77698,66000000.0
2008-06-30 22:15:00,0.77701,0.77705,0.7763,0.77662,64000000.0
2008-06-30 22:20:00,0.77666,0.77693,0.77636,0.77693,67600000.0
2008-06-30 22:25:00,0.77695,0.77709,0.77661,0.77692,68800000.0
2008-06-30 22:30:00,0.77709,0.77721,0.77694,0.77704,66600000.0
2008-06-30 22:35:00,0.77709,0.77771,0.77708,0.77764,64000000.0
2008-06-30 22:40:00,0.77748,0.77806,0.77748,0.77806,63200000.0
2008-06-30 22:45:00,0.778,0.77806,0.77776,0.778,78400000.0
2008-06-30 22:50:00,0.77813,0.77815,0.77777,0.77783,69200000.0
2008-06-30 22:55:00,0.7778,0.77787,0.77751,0.77787,60800000.0
2008-06-30 23:00:00,0.77776,0.77776,0.77703,0.77734,70800000.0
2008-06-30 23:05:00,0.77726,0.7774,0.77619,0.77676,57600000.0
2008-06-30 23:10:00,0.77685,0.77685,0.7764,0.77668,76800000.0
2008-06-30 23:15:00,0.77673,0.77707,0.77654,0.77698,65600000.0
2008-06-30 23:20:00,0.7768,0.77696,0.77667,0.77684,76800000.0
2008-06-30 23:25:00,0.77695,0.77695,0.77664,0.7768,52800000.0
2008-06-30 23:30:00,0.77668,0.77709,0.77667,0.77703,67200000.0
2008-06-30 23:35:00,0.77701,0.77704,0.77672,0.77696,65000000.0
2008-06-30 23:40:00,0.77692,0.77741,0.7766,0.77693,69200000.0
2008-06-30 23:45:00,0.77641,0.77714,0.776,0.77698,61200000.0
2008-06-30 23:50:00,0.77706,0.77706,0.77668,0.77701,57600000.0
2008-06-30 23:55:00,0.77689,0.77719,0.7765,0.77706,65600000.0
2008-07-01 00:00:00,0.77706,0.77717,0.7766,0.77697,65600000.0
2008-07-01 00:05:00,0.77695,0.77705,0.77666,0.77687,65600000.0
2008-07-01 00:10:00,0.77687,0.77717,0.77637,0.77692,64400000.0
2008-07-01 00:15:00,0.77696,0.77712,0.77682,0.77696,64400000.0
2008-07-01 00:20:00,0.77689,0.77711,0.77666,0.77666,54800000.0
2008-07-01 00:25:00,0.77712,0.77721,0.7766,0.77671,70400000.0
2008-07-01 00:30:00,0.77686,0.77695,0.77672,0.77695,57600000.0
2008-07-01 00:35:00,0.77682,0.77718,0.77652,0.77698,58000000.0
2008-07-01 00:40:00,0.77692,0.77737,0.77654,0.77712,65000000.0
2008-07-01 00:45:00,0.77742,0.77742,0.77653,0.77672,64800000.0
2008-07-01 00:50:00,0.77699,0.77728,0.77693,0.77706,64000000.0
2008-07-01 00:55:00,0.77719,0.77739,0.77674,0.77739,65600000.0
2008-07-01 01:00:00,0.77722,0.77736,0.77667,0.77716,64000000.0
2008-07-01 01:05:00,0.77718,0.77731,0.77704,0.77727,60800000.0
2008-07-01 01:10:00,0.77732,0.77732,0.77659,0.77712,74000000.0
2008-07-01 01:15:00,0.77713,0.77738,0.77709,0.77738,66600000.0
2008-07-01 01:20:00,0.7774,0.7776,0.77694,0.77754,64400000.0
2008-07-01 01:25:00,0.77757,0.77757,0.77722,0.77751,56000000.0
2008-07-01 01:30:00,0.77755,0.77772,0.7767,0.7777,56000000.0
2008-07-01 01:35:00,0.77773,0.77782,0.77727,0.77757,65000000.0
2008-07-01 01:40:00,0.77755,0.77767,0.77741,0.77764,62800000.0
2008-07-01 01:45:00,0.77759,0.77759,0.77707,0.77714,63400000.0
2008-07-01 01:50:00,0.77696,0.77722,0.77683,0.77721,59200000.0
2008-07-01 01:55:00,0.77722,0.77745,0.77707,0.7774,70800000.0
2008-07-01 02:00:00,0.77737,0.77737,0.77635,0.77674,101200000.0
2008-07-01 02:05:00,0.77694,0.77714,0.77603,0.7768,84800000.0
2008-07-01 02:10:00,0.77654,0.7772,0.77653,0.77694,67200000.0
2008-07-01 02:15:00,0.77683,0.77701,0.77671,0.77675,49600000.0
2008-07-01 02:20:00,0.77666,0.77687,0.77584,0.77658,73600000.0
2008-07-01 02:25:00,0.77666,0.77697,0.7761,0.7769,91200000.0
2008-07-01 02:30:00,0.77698,0.777,0.77625,0.77658,77800000.0
2008-07-01 02:35:00,0.7766,0.77693,0.7766,0.77686,62400000.0
2008-07-01 02:40:00,0.77686,0.77699,0.77631,0.7766,70400000.0
2008-07-01 02:45:00,0.77663,0.77691,0.77635,0.77691,62800000.0
2008-07-01 02:50:00,0.77691,0.77718,0.77665,0.77694,69200000.0
2008-07-01 02:55:00,0.77703,0.77735,0.77675,0.77706,68800000.0
2008-07-01 03:00:00,0.77723,0.7773,0.77659,0.7773,64800000.0
2008-07-01 03:05:00,0.77725,0.77725,0.77645,0.77651,58000000.0
2008-07-01 03:10:00,0.77642,0.77667,0.77615,0.77624,68800000.0
2008-07-01 03:15:00,0.77662,0.77722,0.7765,0.77711,68800000.0
2008-07-01 03:20:00,0.77662,0.77708,0.77645,0.77708,60800000.0
2008-07-01 03:25:00,0.77706,0.77772,0.77706,0.77732,81000000.0
2008-07-01 03:30:00,0.77738,0.77765,0.77701,0.77705,60800000.0
2008-07-01 03:35:00,0.77714,0.77737,0.77687,0.77698,62800000.0
2008-07-01 03:40:00,0.77712,0.77743,0.77705,0.77712,72000000.0
2008-07-01 03:45:00,0.77679,0.77738,0.77679,0.77731,64000000.0
2008-07-01 03:50:00,0.77705,0.77743,0.77687,0.77697,64000000.0
2008-07-01 03:55:00,0.77715,0.77737,0.77678,0.77704,69800000.0
2008-07-01 04:00:00,0.77686,0.77688,0.77575,0.77631,88400000.0
2008-07-01 04:05:00,0.77637,0.77665,0.77624,0.7765,68800000.0
2008-07-01 04:10:00,0.77604,0.77663,0.77588,0.77619,62800000.0
2008-07-01 04:15:00,0.77654,0.7766,0.77595,0.7763,86800000.0
2008-07-01 04:20:00,0.77647,0.77677,0.77644,0.77677,68800000.0
2008-07-01 04:25:00,0.7767,0.77696,0.7754,0.77644,85200000.0
2008-07-01 04:30:00,0.77651,0.77677,0.77638,0.77658,59200000.0
2008-07-01 04:35:00,0.77667,0.77667,0.77617,0.77654,62400000.0
2008-07-01 04:40:00,0.77652,0.77683,0.77606,0.77681,67200000.0
2008-07-01 04:45:00,0.77678,0.77681,0.77606,0.77656,68200000.0
2008-07-01 04:50:00,0.77662,0.7767,0.77594,0.77594,68800000.0
2008-07-01 04:55:00,0.77593,0.77604,0.77559,0.77563,86400000.0
2008-07-01 05:00:00,0.77573,0.7759,0.77486,0.77543,70400000.0
2008-07-01 05:05:00,0.77548,0.77563,0.77503,0.77555,74000000.0
2008-07-01 05:10:00,0.77554,0.77581,0.77511,0.77569,83600000.0
2008-07-01 05:15:00,0.77522,0.77586,0.77522,0.77569,65600000.0
2008-07-01 05:20:00,0.77569,0.77575,0.77513,0.77551,84000000.0
2008-07-01 05:25:00,0.77563,0.77593,0.77557,0.77584,94800000.0
2008-07-01 05:30:00,0.7758,0.7759,0.7753,0.77573,85200000.0
2008-07-01 05:35:00,0.77589,0.77597,0.77556,0.77561,64000000.0
2008-07-01 05:40:00,0.77551,0.77577,0.77462,0.77529,64000000.0
2008-07-01 05:45:00,0.77551,0.77571,0.77484,0.77498,68800000.0
2008-07-01 05:50:00,0.77539,0.77562,0.77501,0.77562,104000000.0
2008-07-01 05:55:00,0.77521,0.77557,0.7751,0.77556,173200000.0
2008-07-01 06:00:00,0.77562,0.77574,0.77521,0.77544,120400000.0
2008-07-01 06:05:00,0.77568,0.77572,0.7752,0.77557,54800000.0
2008-07-01 06:10:00,0.77525,0.7756,0.77476,0.77502,73600000.0
2008-07-01 06:15:00,0.7752,0.77561,0.7752,0.77558,75600000.0
2008-07-01 06:20:00,0.77572,0.77585,0.77543,0.77556,68800000.0
2008-07-01 06:25:00,0.77541,0.7757,0.77466,0.77519,72400000.0
2008-07-01 06:30:00,0.77538,0.77577,0.77508,0.77565,51200000.0
2008-07-01 06:35:00,0.77603,0.77615,0.77572,0.77615,62400000.0
2008-07-01 06:40:00,0.77629,0.77652,0.776,0.77648,57600000.0
2008-07-01 06:45:00,0.77639,0.77674,0.77639,0.77665,72400000.0
2008-07-01 06:50:00,0.7763,0.77676,0.77566,0.77618,73400000.0
2008-07-01 06:55:00,0.77622,0.77622,0.77578,0.77593,62400000.0
2008-07-01 07:00:00,0.77602,0.77613,0.77492,0.77603,78800000.0
2008-07-01 07:05:00,0.77576,0.77592,0.7752,0.7754,64000000.0
2008-07-01 07:10:00,0.77549,0.77576,0.77501,0.77501,72800000.0
2008-07-01 07:15:00,0.77484,0.77506,0.7744,0.77486,67200000.0
2008-07-01 07:20:00,0.77474,0.77474,0.77421,0.77456,60800000.0
2008-07-01 07:25:00,0.77464,0.77488,0.77446,0.77472,65600000.0
2008-07-01 07:30:00,0.77477,0.77504,0.77476,0.77504,72000000.0
2008-07-01 07:35:00,0.77495,0.77497,0.77467,0.77485,78400000.0
2008-07-01 07:40:00,0.77456,0.7749,0.77422,0.77422,73600000.0
2008-07-01 07:45:00,0.77418,0.77451,0.77396,0.77443,86200000.0
2008-07-01 07:50:00,0.77463,0.77478,0.77422,0.77442,78800000.0
2008-07-01 07:55:00,0.77437,0.77478,0.77357,0.77462,74000000.0
2008-07-01 08:00:00,0.77434,0.77437,0.77397,0.77397,60200000.0
2008-07-01 08:05:00,0.77401,0.77413,0.77366,0.77413,75200000.0
2008-07-01 08:10:00,0.77418,0.77443,0.77395,0.7742,93200000.0
2008-07-01 08:15:00,0.77432,0.77477,0.77414,0.77422,92800000.0
2008-07-01 08:20:00,0.77425,0.77466,0.77413,0.7745,109200000.0
2008-07-01 08:25:00,0.77448,0.77461,0.7742,0.77445,85800000.0
2008-07-01 08:30:00,0.77437,0.7747,0.77396,0.7747,182200000.0
2008-07-01 08:35:00,0.77458,0.7751,0.77457,0.77501,117000000.0
2008-07-01 08:40:00,0.77502,0.77535,0.77464,0.77532,83200000.0
2008-07-01 08:45:00,0.77536,0.77621,0.77531,0.77605,118800000.0
2008-07-01 08:50:00,0.77595,0.77605,0.77555,0.77576,252800000.0
2008-07-01 08:55:00,0.77579,0.77682,0.77579,0.77682,134200000.0
2008-07-01 09:00:00,0.7769,0.77723,0.77683,0.77719,145400000.0
2008-07-01 09:05:00,0.77703,0.77746,0.77689,0.77723,146800000.0
2008-07-01 09:10:00,0.77694,0.77701,0.77544,0.77634,136400000.0
2008-07-01 09:15:00,0.77634,0.77659,0.7758,0.77651,178400000.0
2008-07-01 09:20:00,0.77635,0.77658,0.7762,0.77635,174800000.0
2008-07-01 09:25:00,0.77637,0.77679,0.77632,0.77679,208200000.0
2008-07-01 09:30:00,0.77679,0.77691,0.77624,0.77628,145600000.0
2008-07-01 09:35:00,0.77618,0.7763,0.776,0.77623,232800000.0
2008-07-01 09:40:00,0.7762,0.77646,0.7762,0.77641,226000000.0
2008-07-01 09:45:00,0.77643,0.77656,0.77598,0.77627,132200000.0
2008-07-01 09:50:00,0.7762,0.77628,0.77599,0.7761,320200000.0
2008-07-01 09:55:00,0.7762,0.77664,0.77609,0.77664,233400000.0
2008-07-01 10:00:00,0.77657,0.77687,0.77615,0.77682,268000000.0
2008-07-01 10:05:00,0.777,0.77703,0.77661,0.77701,261800000.0
2008-07-01 10:10:00,0.77709,0.77719,0.77611,0.77712,303800000.0
2008-07-01 10:15:00,0.77703,0.77709,0.77645,0.77646,228000000.0
2008-07-01 10:20:00,0.77653,0.77687,0.7765,0.77685,204800000.0
2008-07-01 10:25:00,0.77688,0.77721,0.77611,0.77642,372000000.0
2008-07-01 10:30:00,0.77649,0.77663,0.7764,0.77647,199400000.0
2008-07-01 10:35:00,0.77639,0.7764,0.77608,0.77628,122600000.0
2008-07-01 10:40:00,0.77644,0.77647,0.77617,0.77617,104000000.0
2008-07-01 10:45:00,0.77623,0.77665,0.77623,0.7765,146000000.0
2008-07-01 10:50:00,0.77624,0.77624,0.77525,0.77534,182200000.0
2008-07-01 10:55:00,0.77535,0.77536,0.77477,0.77484,233200000.0
2008-07-01 11:00:00,0.7749,0.7755,0.7749,0.7755,197200000.0
2008-07-01 11:05:00,0.77532,0.77537,0.775,0.77514,192800000.0
2008-07-01 11:10:00,0.77517,0.77523,0.7748,0.77523,317600000.0
2008-07-01 11:15:00,0.77482,0.77531,0.77452,0.77528,192400000.0
2008-07-01 11:20:00,0.77508,0.77508,0.77465,0.77478,281800000.0
2008-07-01 11:25:00,0.77482,0.77509,0.77464,0.77487,236400000.0
2008-07-01 11:30:00,0.77467,0.775,0.77464,0.77473,172400000.0
2008-07-01 11:35:00,0.7747,0.77482,0.77432,0.77438,199800000.0
2008-07-01 11:40:00,0.77444,0.77451,0.77409,0.77431,173600000.0
2008-07-01 11:45:00,0.77431,0.77448,0.77423,0.77443,209200000.0
2008-07-01 11:50:00,0.77445,0.77517,0.77437,0.77503,200000000.0
2008-07-01 11:55:00,0.77498,0.77506,0.77479,0.77499,239200000.0
2008-07-01 12:00:00,0.77418,0.77531,0.77418,0.77531,144800000.0
2008-07-01 12:05:00,0.7753,0.77537,0.77501,0.77537,90000000.0
2008-07-01 12:10:00,0.77535,0.77535,0.77427,0.77427,124800000.0
2008-07-01 12:15:00,0.7744,0.77446,0.77382,0.77387,206200000.0
2008-07-01 12:20:00,0.77407,0.77428,0.7738,0.77392,199200000.0
2008-07-01 12:25:00,0.77379,0.77379,0.77169,0.77191,251400000.0
2008-07-01 12:30:00,0.77288,0.77363,0.77178,0.77363,194000000.0
2008-07-01 12:35:00,0.7736,0.77372,0.77336,0.77336,164600000.0
2008-07-01 12:40:00,0.77336,0.77351,0.77334,0.77341,93200000.0
2008-07-01 12:45:00,0.77348,0.7736,0.77322,0.77322,226200000.0
2008-07-01 12:50:00,0.77318,0.77318,0.7724,0.77246,155200000.0
2008-07-01 12:55:00,0.77269,0.77286,0.77256,0.77278,154400000.0
2008-07-01 13:00:00,0.77278,0.77335,0.77268,0.77309,102400000.0
2008-07-01 13:05:00,0.77308,0.77352,0.77307,0.77345,134000000.0
2008-07-01 13:10:00,0.77351,0.77351,0.77297,0.77312,153200000.0
2008-07-01 13:15:00,0.77329,0.77333,0.7722,0.7726,245800000.0
2008-07-01 13:20:00,0.77273,0.77273,0.77209,0.77258,183000000.0
2008-07-01 13:25:00,0.77259,0.77266,0.77206,0.7723,207400000.0
2008-07-01 13:30:00,0.77248,0.77271,0.77205,0.77267,107200000.0
2008-07-01 13:35:00,0.77259,0.77359,0.77229,0.77287,138400000.0
2008-07-01 13:40:00,0.77272,0.77344,0.7727,0.77322,185400000.0
2008-07-01 13:45:00,0.77323,0.7736,0.77257,0.77257,115200000.0
2008-07-01 13:50:00,0.7726,0.7726,0.77185,0.77198,149800000.0
2008-07-01 13:55:00,0.7718,0.77198,0.77177,0.77191,170600000.0
2008-07-01 14:00:00,0.77207,0.7735,0.77207,0.77333,130400000.0
2008-07-01 14:05:00,0.77332,0.77358,0.77329,0.77334,157600000.0
2008-07-01 14:10:00,0.77338,0.77355,0.77329,0.77343,122000000.0
2008-07-01 14:15:00,0.77352,0.77356,0.77322,0.77323,140200000.0
2008-07-01 14:20:00,0.77316,0.77354,0.77303,0.77335,125200000.0
2008-07-01 14:25:00,0.77335,0.77349,0.77271,0.77297,104800000.0
2008-07-01 14:30:00,0.7729,0.77313,0.77287,0.77309,65600000.0
2008-07-01 14:35:00,0.7731,0.77362,0.77301,0.77335,75200000.0
2008-07-01 14:40:00,0.77352,0.7739,0.77301,0.77375,60800000.0
2008-07-01 14:45:00,0.77343,0.77374,0.77342,0.77358,57600000.0
2008-07-01 14:50:00,0.77354,0.77363,0.7734,0.77363,67600000.0
2008-07-01 14:55:00,0.77324,0.77362,0.77288,0.77351,68000000.0
2008-07-01 15:00:00,0.77339,0.7734,0.77227,0.77312,62800000.0
2008-07-01 15:05:00,0.77285,0.77285,0.77201,0.77241,72400000.0
2008-07-01 15:10:00,0.77237,0.77283,0.77182,0.77241,62400000.0
2008-07-01 15:15:00,0.77237,0.77244,0.77183,0.77203,64200000.0
2008-07-01 15:20:00,0.77214,0.77231,0.7712,0.77127,73600000.0
2008-07-01 15:25:00,0.77111,0.77111,0.76957,0.76957,67200000.0
2008-07-01 15:30:00,0.76948,0.76965,0.76907,0.76907,60800000.0
2008-07-01 15:35:00,0.76927,0.76927,0.76847,0.76861,67200000.0
2008-07-01 15:40:00,0.76874,0.76948,0.76874,0.76933,67600000.0
2008-07-01 15:45:00,0.76929,0.76929,0.7684,0.76865,79200000.0
2008-07-01 15:50:00,0.76868,0.76949,0.76838,0.76937,70800000.0
2008-07-01 15:55:00,0.76964,0.76997,0.76945,0.7699,70800000.0
2008-07-01 16:00:00,0.77032,0.77252,0.77032,0.77218,68000000.0
2008-07-01 16:05:00,0.77262,0.77286,0.77195,0.77205,72800000.0
2008-07-01 16:10:00,0.77187,0.77192,0.76992,0.76992,69200000.0
2008-07-01 16:15:00,0.76988,0.7702,0.76882,0.77002,62200000.0
2008-07-01 16:20:00,0.76975,0.77077,0.76966,0.77077,69200000.0
2008-07-01 16:25:00,0.77083,0.77091,0.77036,0.77081,70400000.0
2008-07-01 16:30:00,0.77072,0.77138,0.77053,0.77076,62800000.0
2008-07-01 16:35:00,0.77097,0.77145,0.77047,0.77129,72000000.0
2008-07-01 16:40:00,0.77148,0.77148,0.77105,0.77108,70400000.0
2008-07-01 16:45:00,0.77112,0.77145,0.77099,0.77145,77200000.0
2008-07-01 16:50:00,0.77163,0.77203,0.77138,0.77184,58000000.0
2008-07-01 16:55:00,0.77191,0.77252,0.77164,0.77238,65600000.0
2008-07-01 17:00:00,0.77207,0.77316,0.77207,0.77297,67200000.0
2008-07-01 17:05:00,0.77287,0.77298,0.77234,0.77234,63000000.0
2008-07-01 17:10:00,0.77219,0.77246,0.77189,0.77189,66000000.0
2008-07-01 17:15:00,0.77173,0.77193,0.77132,0.77132,68000000.0
2008-07-01 17:20:00,0.77124,0.77167,0.77086,0.77167,67200000.0
2008-07-01 17:25:00,0.7717,0.77186,0.77145,0.77148,59600000.0
2008-07-01 17:30:00,0.77145,0.77177,0.77114,0.77156,66000000.0
2008-07-01 17:35:00,0.77143,0.77154,0.77101,0.77113,68800000.0
2008-07-01 17:40:00,0.77118,0.77139,0.77088,0.77088,71400000.0
2008-07-01 17:45:00,0.77086,0.77096,0.7706,0.77078,69200000.0
2008-07-01 17:50:00,0.77082,0.77106,0.77061,0.77064,64800000.0
2008-07-01 17:55:00,0.77083,0.77123,0.77005,0.7702,62800000.0
2008-07-01 18:00:00,0.7702,0.77032,0.76988,0.77026,68800000.0
2008-07-01 18:05:00,0.77012,0.77044,0.76992,0.77027,67200000.0
2008-07-01 18:10:00,0.77023,0.77026,0.7695,0.7695,57600000.0
2008-07-01 18:15:00,0.76958,0.76968,0.76891,0.76894,64400000.0
2008-07-01 18:20:00,0.76872,0.76872,0.76811,0.76815,65600000.0
2008-07-01 18:25:00,0.76803,0.76853,0.76719,0.76834,75200000.0
2008-07-01 18:30:00,0.76831,0.76902,0.76815,0.76902,70400000.0
2008-07-01 18:35:00,0.76901,0.76916,0.76896,0.76904,68800000.0
2008-07-01 18:40:00,0.76907,0.76916,0.76893,0.769,73600000.0
2008-07-01 18:45:00,0.76894,0.76969,0.76894,0.76944,64800000.0
2008-07-01 18:50:00,0.76942,0.7698,0.76908,0.76975,80000000.0
2008-07-01 18:55:00,0.76999,0.77007,0.76963,0.76985,67200000.0
2008-07-01 19:00:00,0.76983,0.77002,0.76954,0.76968,67200000.0
2008-07-01 19:05:00,0.76952,0.76955,0.76914,0.7695,74000000.0
2008-07-01 19:10:00,0.76929,0.76983,0.76929,0.76969,67200000.0
2008-07-01 19:15:00,0.76975,0.76975,0.76815,0.76908,57600000.0
2008-07-01 19:20:00,0.76896,0.76946,0.76896,0.76943,56400000.0
2008-07-01 19:25:00,0.76934,0.76941,0.76897,0.76925,68800000.0
2008-07-01 19:30:00,0.76916,0.76927,0.7687,0.76902,70400000.0
2008-07-01 19:35:00,0.76891,0.76922,0.76874,0.76917,65600000.0
2008-07-01 19:40:00,0.76916,0.76916,0.76805,0.76822,61800000.0
2008-07-01 19:45:00,0.76859,0.76953,0.76854,0.76953,64000000.0
2008-07-01 19:50:00,0.76967,0.77002,0.76956,0.76973,74000000.0
2008-07-01 19:55:00,0.76987,0.77044,0.76968,0.76978,69200000.0
2008-07-01 20:00:00,0.7698,0.77023,0.76955,0.76974,67600000.0
2008-07-01 20:05:00,0.76945,0.77059,0.76933,0.7703,62400000.0
2008-07-01 20:10:00,0.77035,0.77088,0.77031,0.77084,67200000.0
2008-07-01 20:15:00,0.77081,0.77091,0.77037,0.77054,67200000.0
2008-07-01 20:20:00,0.77011,0.77088,0.77006,0.77074,65600000.0
2008-07-01 20:25:00,0.77067,0.77067,0.76996,0.76998,64400000.0
2008-07-01 20:30:00,0.76994,0.77007,0.76899,0.77003,72000000.0
2008-07-01 20:35:00,0.76981,0.77035,0.76965,0.77009,60800000.0
2008-07-01 20:40:00,0.77027,0.7713,0.77024,0.7713,70400000.0
2008-07-01 20:45:00,0.77142,0.77182,0.77075,0.77075,69200000.0
2008-07-01 20:50:00,0.77077,0.77115,0.77077,0.77098,60200000.0
2008-07-01 20:55:00,0.77083,0.77086,0.76994,0.76997,59600000.0
2008-07-01 21:00:00,0.77036,0.77122,0.77036,0.77121,75200000.0
2008-07-01 21:05:00,0.77125,0.7714,0.77081,0.77104,69200000.0
2008-07-01 21:10:00,0.77114,0.7713,0.77059,0.7706,60800000.0
2008-07-01 21:15:00,0.7708,0.77133,0.77077,0.77117,75200000.0
2008-07-01 21:20:00,0.77113,0.77139,0.77099,0.7711,70400000.0
2008-07-01 21:25:00,0.77112,0.77131,0.77098,0.77127,70400000.0
2008-07-01 21:30:00,0.77125,0.77141,0.77017,0.77098,62400000.0
2008-07-01 21:35:00,0.77145,0.77169,0.77113,0.7712,70800000.0
2008-07-01 21:40:00,0.77115,0.77135,0.77101,0.7713,58000000.0
2008-07-01 21:45:00,0.77121,0.77135,0.77104,0.77135,65400000.0
2008-07-01 21:50:00,0.77135,0.77151,0.77115,0.77143,59600000.0
2008-07-01 21:55:00,0.77135,0.77163,0.7711,0.77148,68400000.0
2008-07-01 22:00:00,0.77163,0.77236,0.7715,0.77236,82000000.0
2008-07-01 22:05:00,0.77228,0.77254,0.77191,0.77251,66000000.0
2008-07-01 22:10:00,0.77262,0.77268,0.77172,0.7726,65800000.0
2008-07-01 22:15:00,0.7726,0.77261,0.77196,0.77239,64000000.0
2008-07-01 22:20:00,0.77224,0.77276,0.77218,0.77234,67200000.0
2008-07-01 22:25:00,0.77247,0.77286,0.77216,0.77271,68800000.0
2008-07-01 22:30:00,0.77267,0.77267,0.7723,0.77258,67200000.0
2008-07-01 22:35:00,0.7726,0.77286,0.7725,0.7725,64000000.0
2008-07-01 22:40:00,0.77235,0.77256,0.77232,0.77233,51200000.0
2008-07-01 22:45:00,0.77241,0.77281,0.77222,0.77265,78800000.0
2008-07-01 22:50:00,0.77267,0.77292,0.77247,0.77248,68600000.0
2008-07-01 22:55:00,0.77261,0.77268,0.77219,0.77222,60800000.0
2008-07-01 23:00:00,0.77212,0.7725,0.77194,0.77246,70400000.0
2008-07-01 23:05:00,0.77224,0.77251,0.77132,0.77251,58000000.0
2008-07-01 23:10:00,0.7725,0.77255,0.77192,0.7725,77600000.0
2008-07-01 23:15:00,0.77251,0.77259,0.77202,0.77224,65600000.0
2008-07-01 23:20:00,0.77252,0.77263,0.772,0.77219,76800000.0
2008-07-01 23:25:00,0.77223,0.77223,0.77192,0.77205,60800000.0
2008-07-01 23:30:00,0.77197,0.77226,0.77197,0.7721,51200000.0
2008-07-01 23:35:00,0.77207,0.77216,0.7718,0.77202,65600000.0
2008-07-01 23:40:00,0.772,0.77242,0.77178,0.77236,57600000.0
2008-07-01 23:45:00,0.77235,0.77298,0.77171,0.77237,60800000.0
2008-07-01 23:50:00,0.77243,0.77244,0.77211,0.77237,57600000.0
2008-07-01 23:55:00,0.77229,0.77234,0.77194,0.77213,65600000.0
2008-07-02 00:00:00,0.7722,0.77275,0.7721,0.77255,61200000.0
2008-07-02 00:05:00,0.77252,0.77272,0.77209,0.77268,65400000.0
2008-07-02 00:10:00,0.77261,0.77278,0.77196,0.7722,52800000.0
2008-07-02 00:15:00,0.77253,0.77253,0.77145,0.77163,59200000.0
2008-07-02 00:20:00,0.77201,0.77228,0.77159,0.77174,67200000.0
2008-07-02 00:25:00,0.77222,0.77227,0.7721,0.77222,70400000.0
2008-07-02 00:30:00,0.77224,0.7724,0.77212,0.77226,48000000.0
2008-07-02 00:35:00,0.77224,0.77229,0.77189,0.77219,58000000.0
2008-07-02 00:40:00,0.77213,0.77245,0.77198,0.77227,65600000.0
2008-07-02 00:45:00,0.77145,0.77245,0.77145,0.77172,64000000.0
2008-07-02 00:50:00,0.7723,0.77233,0.77154,0.77224,64000000.0
2008-07-02 00:55:00,0.77213,0.77223,0.77157,0.77187,78400000.0
2008-07-02 01:00:00,0.77224,0.77224,0.7716,0.77204,57600000.0
2008-07-02 01:05:00,0.77221,0.77232,0.77145,0.77146,60800000.0
2008-07-02 01:10:00,0.77229,0.77251,0.7715,0.77244,73600000.0
2008-07-02 01:15:00,0.77224,0.77242,0.77182,0.77217,67000000.0
2008-07-02 01:20:00,0.77241,0.77241,0.77151,0.77207,63400000.0
2008-07-02 01:25:00,0.7719,0.77245,0.77182,0.77245,49000000.0
2008-07-02 01:30:00,0.77248,0.77305,0.77198,0.77304,56400000.0
2008-07-02 01:35:00,0.77303,0.7731,0.77208,0.77286,65000000.0
2008-07-02 01:40:00,0.77313,0.77332,0.77292,0.77314,62400000.0
2008-07-02 01:45:00,0.77322,0.77339,0.77287,0.77323,69200000.0
2008-07-02 01:50:00,0.77316,0.77329,0.77256,0.77302,59600000.0
2008-07-02 01:55:00,0.77308,0.77332,0.77298,0.77313,59600000.0
2008-07-02 02:00:00,0.7732,0.77331,0.773,0.77314,101200000.0
2008-07-02 02:05:00,0.77274,0.77331,0.77165,0.77328,80400000.0
2008-07-02 02:10:00,0.77324,0.77324,0.7722,0.77283,65600000.0
2008-07-02 02:15:00,0.77267,0.77315,0.77267,0.77291,48400000.0
2008-07-02 02:20:00,0.77294,0.77294,0.77181,0.7725,74000000.0
2008-07-02 02:25:00,0.77259,0.77266,0.77231,0.7724,91200000.0
2008-07-02 02:30:00,0.77246,0.77251,0.77226,0.77228,78400000.0
2008-07-02 02:35:00,0.77224,0.77226,0.77154,0.77177,62400000.0
2008-07-02 02:40:00,0.77175,0.77189,0.77113,0.77121,69800000.0
2008-07-02 02:45:00,0.77111,0.7715,0.77099,0.77129,62400000.0
2008-07-02 02:50:00,0.77123,0.77154,0.77115,0.77152,68800000.0
2008-07-02 02:55:00,0.77138,0.77147,0.771,0.7713,68800000.0
2008-07-02 03:00:00,0.77053,0.77128,0.77053,0.77121,64000000.0
2008-07-02 03:05:00,0.77117,0.7712,0.77026,0.77054,56400000.0
2008-07-02 03:10:00,0.77068,0.77078,0.7702,0.77034,68200000.0
2008-07-02 03:15:00,0.77039,0.77086,0.77009,0.77082,69200000.0
2008-07-02 03:20:00,0.77083,0.77094,0.77065,0.77093,61200000.0
2008-07-02 03:25:00,0.77089,0.77144,0.77089,0.77129,82400000.0
2008-07-02 03:30:00,0.77154,0.77191,0.77099,0.7711,63400000.0
2008-07-02 03:35:00,0.77123,0.77183,0.77118,0.77162,62400000.0
2008-07-02 03:40:00,0.77184,0.77257,0.77181,0.77195,67600000.0
2008-07-02 03:45:00,0.77212,0.77217,0.77144,0.77194,64000000.0
2008-07-02 03:50:00,0.7717,0.77222,0.77163,0.77218,64000000.0
2008-07-02 03:55:00,0.77178,0.7721,0.77151,0.7718,70400000.0
2008-07-02 04:00:00,0.77196,0.77218,0.77112,0.77197,88200000.0
2008-07-02 04:05:00,0.77197,0.77211,0.77161,0.77174,69200000.0
2008-07-02 04:10:00,0.77201,0.7721,0.77176,0.77197,62400000.0
2008-07-02 04:15:00,0.77193,0.77279,0.77182,0.77279,86400000.0
2008-07-02 04:20:00,0.77285,0.77285,0.77213,0.77223,69200000.0
2008-07-02 04:25:00,0.77207,0.7723,0.77114,0.77215,84800000.0
2008-07-02 04:30:00,0.77214,0.77238,0.77195,0.77231,54400000.0
2008-07-02 04:35:00,0.77232,0.77238,0.77218,0.77222,62400000.0
2008-07-02 04:40:00,0.7722,0.77227,0.77189,0.77208,64400000.0
2008-07-02 04:45:00,0.77202,0.77245,0.77194,0.77231,68800000.0
2008-07-02 04:50:00,0.77226,0.77226,0.7715,0.77198,56400000.0
2008-07-02 04:55:00,0.77162,0.77237,0.7716,0.77218,86400000.0
2008-07-02 05:00:00,0.77151,0.77244,0.77151,0.77227,64000000.0
2008-07-02 05:05:00,0.77209,0.77221,0.7718,0.77201,73600000.0
2008-07-02 05:10:00,0.7719,0.77221,0.77144,0.77221,83200000.0
2008-07-02 05:15:00,0.7714,0.77234,0.7714,0.77234,66400000.0
2008-07-02 05:20:00,0.77244,0.77252,0.77215,0.77231,83600000.0
2008-07-02 05:25:00,0.77248,0.77305,0.7724,0.77305,94400000.0
2008-07-02 05:30:00,0.77297,0.77297,0.77231,0.77231,84800000.0
2008-07-02 05:35:00,0.77235,0.77266,0.77234,0.77266,64400000.0
2008-07-02 05:40:00,0.77263,0.77304,0.77169,0.7728,54800000.0
2008-07-02 05:45:00,0.77294,0.77296,0.77217,0.77294,86400000.0
2008-07-02 05:50:00,0.77292,0.77293,0.77242,0.7726,104000000.0
2008-07-02 05:55:00,0.7726,0.77288,0.77255,0.77265,171000000.0
2008-07-02 06:00:00,0.77237,0.77269,0.77203,0.77263,120400000.0
2008-07-02 06:05:00,0.77259,0.77286,0.77194,0.77286,62400000.0
2008-07-02 06:10:00,0.77284,0.77286,0.77232,0.77278,73600000.0
2008-07-02 06:15:00,0.77285,0.773,0.77253,0.7727,65600000.0
2008-07-02 06:20:00,0.77267,0.77282,0.77232,0.77268,68800000.0
2008-07-02 06:25:00,0.77288,0.773,0.77215,0.77267,72000000.0
2008-07-02 06:30:00,0.77294,0.77305,0.77276,0.77276,50600000.0
2008-07-02 06:35:00,0.77279,0.77302,0.77264,0.77283,64000000.0
2008-07-02 06:40:00,0.77273,0.77282,0.77248,0.77279,58000000.0
2008-07-02 06:45:00,0.77273,0.77295,0.77248,0.77288,71800000.0
2008-07-02 06:50:00,0.77279,0.77297,0.77186,0.77248,68800000.0
2008-07-02 06:55:00,0.77248,0.77279,0.7724,0.77262,63200000.0
2008-07-02 07:00:00,0.77261,0.77261,0.77152,0.77246,78800000.0
2008-07-02 07:05:00,0.77246,0.77265,0.77189,0.77189,64400000.0
2008-07-02 07:10:00,0.77261,0.77282,0.77201,0.77268,72000000.0
2008-07-02 07:15:00,0.77277,0.77297,0.77253,0.77289,67600000.0
2008-07-02 07:20:00,0.77278,0.77289,0.77237,0.77284,60800000.0
2008-07-02 07:25:00,0.77283,0.77294,0.77234,0.77241,65600000.0
2008-07-02 07:30:00,0.77284,0.77284,0.77216,0.77216,72800000.0
2008-07-02 07:35:00,0.7722,0.7722,0.77155,0.77168,78400000.0
2008-07-02 07:40:00,0.77168,0.77206,0.7716,0.7716,74000000.0
2008-07-02 07:45:00,0.77207,0.77266,0.77202,0.77262,86400000.0
2008-07-02 07:50:00,0.77241,0.77286,0.77212,0.77247,78600000.0
2008-07-02 07:55:00,0.7723,0.77247,0.77146,0.77234,73600000.0
2008-07-02 08:00:00,0.77226,0.77261,0.77222,0.77236,60800000.0
2008-07-02 08:05:00,0.77233,0.77253,0.77184,0.77221,75200000.0
2008-07-02 08:10:00,0.77238,0.77245,0.77162,0.77211,92800000.0
2008-07-02 08:15:00,0.77215,0.77276,0.77201,0.77249,92200000.0
2008-07-02 08:20:00,0.77248,0.77248,0.77206,0.77231,108800000.0
2008-07-02 08:25:00,0.77234,0.77316,0.7723,0.77305,86400000.0
2008-07-02 08:30:00,0.77303,0.77392,0.77282,0.77347,182200000.0
2008-07-02 08:35:00,0.77345,0.77427,0.77324,0.77417,117200000.0
2008-07-02 08:40:00,0.77406,0.77406,0.77336,0.77336,83200000.0
2008-07-02 08:45:00,0.77333,0.77333,0.77252,0.77272,118400000.0
2008-07-02 08:50:00,0.77253,0.77271,0.77152,0.77157,253600000.0
2008-07-02 08:55:00,0.77142,0.77168,0.77136,0.77159,135200000.0
2008-07-02 09:00:00,0.77157,0.77157,0.77107,0.77133,146400000.0
2008-07-02 09:05:00,0.77145,0.7719,0.77145,0.77165,145400000.0
2008-07-02 09:10:00,0.77161,0.77161,0.76983,0.77075,135400000.0
2008-07-02 09:15:00,0.77057,0.77112,0.77054,0.77079,177600000.0
2008-07-02 09:20:00,0.7706,0.77085,0.77036,0.7706,176400000.0
2008-07-02 09:25:00,0.77065,0.77104,0.77065,0.77091,209000000.0
2008-07-02 09:30:00,0.77087,0.77126,0.77081,0.77118,146000000.0
2008-07-02 09:35:00,0.77118,0.77223,0.77113,0.77188,232000000.0
2008-07-02 09:40:00,0.77167,0.77198,0.77158,0.77198,227800000.0
2008-07-02 09:45:00,0.7721,0.7721,0.77158,0.77196,131400000.0
2008-07-02 09:50:00,0.77206,0.77211,0.77167,0.77168,320000000.0
2008-07-02 09:55:00,0.77174,0.77196,0.77159,0.77191,233000000.0
2008-07-02 10:00:00,0.77189,0.77195,0.77105,0.7718,267600000.0
2008-07-02 10:05:00,0.77199,0.77227,0.77164,0.77217,260200000.0
2008-07-02 10:10:00,0.77222,0.77279,0.77144,0.77246,307200000.0
2008-07-02 10:15:00,0.77247,0.77311,0.77229,0.77306,227600000.0
2008-07-02 10:20:00,0.77305,0.77305,0.77243,0.7725,205200000.0
2008-07-02 10:25:00,0.77208,0.77265,0.77188,0.77233,372000000.0
2008-07-02 10:30:00,0.77251,0.77257,0.7716,0.7716,200400000.0
2008-07-02 10:35:00,0.77119,0.77144,0.77086,0.77144,123800000.0
2008-07-02 10:40:00,0.7714,0.77147,0.77101,0.77113,104400000.0
2008-07-02 10:45:00,0.77142,0.77183,0.77142,0.77171,146000000.0
2008-07-02 10:50:00,0.7718,0.77219,0.77151,0.77208,182800000.0
2008-07-02 10:55:00,0.77198,0.77269,0.77198,0.77257,232000000.0
2008-07-02 11:00:00,0.7723,0.77316,0.77228,0.77293,198000000.0
2008-07-02 11:05:00,0.77293,0.77317,0.77278,0.77309,192200000.0
2008-07-02 11:10:00,0.77317,0.77371,0.77317,0.77371,316800000.0
2008-07-02 11:15:00,0.77374,0.77374,0.77312,0.77327,191800000.0
2008-07-02 11:20:00,0.7732,0.7732,0.77272,0.77296,282000000.0
2008-07-02 11:25:00,0.77267,0.77267,0.77224,0.77254,235600000.0
2008-07-02 11:30:00,0.77198,0.77314,0.77198,0.77267,172000000.0
2008-07-02 11:35:00,0.77258,0.77276,0.77235,0.77276,199000000.0
2008-07-02 11:40:00,0.77288,0.77309,0.7724,0.7724,174000000.0
2008-07-02 11:45:00,0.77251,0.77329,0.77251,0.77315,208600000.0
2008-07-02 11:50:00,0.77309,0.77325,0.77289,0.77315,200000000.0
2008-07-02 11:55:00,0.77304,0.77341,0.77248,0.77341,238200000.0
2008-07-02 12:00:00,0.77351,0.77451,0.77351,0.77438,144400000.0
2008-07-02 12:05:00,0.77443,0.77464,0.77364,0.77383,91200000.0
2008-07-02 12:10:00,0.77383,0.77402,0.77352,0.77352,126000000.0
2008-07-02 12:15:00,0.77363,0.77403,0.77363,0.77385,206400000.0
2008-07-02 12:20:00,0.77392,0.77399,0.77358,0.77367,200000000.0
2008-07-02 12:25:00,0.7736,0.77375,0.77206,0.77243,252600000.0
2008-07-02 12:30:00,0.77344,0.77361,0.77253,0.77355,194400000.0
2008-07-02 12:35:00,0.77315,0.77408,0.77293,0.77408,164800000.0
2008-07-02 12:40:00,0.77389,0.77393,0.77352,0.77372,92800000.0
2008-07-02 12:45:00,0.77387,0.77416,0.77376,0.77376,226400000.0
2008-07-02 12:50:00,0.77384,0.77441,0.7738,0.77441,155200000.0
2008-07-02 12:55:00,0.77442,0.77458,0.77375,0.77411,154000000.0
2008-07-02 13:00:00,0.77391,0.77391,0.7734,0.77389,102400000.0
2008-07-02 13:05:00,0.77399,0.77399,0.77334,0.77334,133600000.0
2008-07-02 13:10:00,0.77336,0.77352,0.77328,0.77345,152200000.0
2008-07-02 13:15:00,0.77329,0.77349,0.77302,0.77347,246000000.0
2008-07-02 13:20:00,0.77346,0.77351,0.77288,0.77304,182400000.0
2008-07-02 13:25:00,0.77306,0.77369,0.77303,0.77369,208400000.0
2008-07-02 13:30:00,0.77355,0.77367,0.77311,0.77357,106600000.0
2008-07-02 13:35:00,0.77349,0.774,0.77349,0.77368,137400000.0
2008-07-02 13:40:00,0.77375,0.77386,0.77327,0.77327,186000000.0
2008-07-02 13:45:00,0.77335,0.77343,0.77276,0.77279,115200000.0
2008-07-02 13:50:00,0.77294,0.77382,0.7728,0.77382,150800000.0
2008-07-02 13:55:00,0.77388,0.77396,0.77322,0.77326,171600000.0
2008-07-02 14:00:00,0.77325,0.77333,0.77307,0.77328,129600000.0
2008-07-02 14:05:00,0.77333,0.77336,0.77314,0.77314,157200000.0
2008-07-02 14:10:00,0.77313,0.77388,0.77306,0.77388,122400000.0
2008-07-02 14:15:00,0.77301,0.77301,0.77176,0.77176,141200000.0
2008-07-02 14:20:00,0.77186,0.77289,0.77186,0.77251,124800000.0
2008-07-02 14:25:00,0.7724,0.77356,0.7724,0.77355,103800000.0
2008-07-02 14:30:00,0.77349,0.77353,0.77297,0.77314,65600000.0
2008-07-02 14:35:00,0.77318,0.7732,0.77277,0.77305,75600000.0
2008-07-02 14:40:00,0.77305,0.77315,0.77231,0.77307,60800000.0
2008-07-02 14:45:00,0.77303,0.7732,0.77277,0.77277,58000000.0
2008-07-02 14:50:00,0.77287,0.77301,0.77263,0.77269,67600000.0
2008-07-02 14:55:00,0.7725,0.77279,0.77195,0.77199,67000000.0
2008-07-02 15:00:00,0.77222,0.77312,0.77195,0.77312,62800000.0
2008-07-02 15:05:00,0.77309,0.77334,0.7725,0.7732,72400000.0
2008-07-02 15:10:00,0.7732,0.7733,0.77297,0.77321,63200000.0
2008-07-02 15:15:00,0.77313,0.77323,0.77258,0.77284,64400000.0
2008-07-02 15:20:00,0.773,0.7735,0.77288,0.77344,73600000.0
2008-07-02 15:25:00,0.77344,0.77377,0.77319,0.77351,67000000.0
2008-07-02 15:30:00,0.77351,0.77379,0.77333,0.77333,60800000.0
2008-07-02 15:35:00,0.77331,0.7738,0.77322,0.77374,67600000.0
2008-07-02 15:40:00,0.7736,0.77365,0.77326,0.77357,67600000.0
2008-07-02 15:45:00,0.77362,0.77421,0.77358,0.77399,78800000.0
2008-07-02 15:50:00,0.774,0.77414,0.77327,0.77333,70800000.0
2008-07-02 15:55:00,0.77346,0.77368,0.77313,0.7733,70400000.0
2008-07-02 16:00:00,0.77322,0.77369,0.77264,0.77349,67200000.0
2008-07-02 16:05:00,0.77364,0.77377,0.77339,0.77369,71400000.0
2008-07-02 16:10:00,0.77373,0.77386,0.77362,0.77367,68800000.0
2008-07-02 16:15:00,0.77369,0.77369,0.77204,0.77287,62400000.0
2008-07-02 16:20:00,0.77282,0.77313,0.77277,0.7731,69200000.0
2008-07-02 16:25:00,0.77307,0.77307,0.77266,0.77286,70800000.0
2008-07-02 16:30:00,0.77283,0.77283,0.77207,0.77215,62800000.0
2008-07-02 16:35:00,0.77212,0.77258,0.77174,0.77222,72400000.0
2008-07-02 16:40:00,0.7721,0.77321,0.77178,0.77321,70800000.0
2008-07-02 16:45:00,0.77312,0.77321,0.77279,0.77318,77200000.0
2008-07-02 16:50:00,0.77308,0.77323,0.77258,0.77293,57600000.0
2008-07-02 16:55:00,0.7733,0.77358,0.77288,0.77288,66000000.0
2008-07-02 17:00:00,0.77265,0.77276,0.77215,0.77256,67200000.0
2008-07-02 17:05:00,0.77256,0.77286,0.77247,0.77265,62400000.0
2008-07-02 17:10:00,0.77259,0.77269,0.77229,0.77241,65600000.0
2008-07-02 17:15:00,0.77247,0.77263,0.77221,0.77259,67000000.0
2008-07-02 17:20:00,0.7726,0.77283,0.77233,0.77277,67600000.0
2008-07-02 17:25:00,0.7727,0.77273,0.77191,0.77191,59600000.0
2008-07-02 17:30:00,0.77193,0.77227,0.77181,0.77218,65600000.0
2008-07-02 17:35:00,0.77214,0.77228,0.77194,0.77211,68800000.0
2008-07-02 17:40:00,0.77232,0.77245,0.7719,0.7722,72000000.0
2008-07-02 17:45:00,0.77223,0.7724,0.77196,0.77234,69600000.0
2008-07-02 17:50:00,0.7724,0.77248,0.77213,0.77247,64000000.0
2008-07-02 17:55:00,0.77236,0.77258,0.77227,0.77258,62400000.0
2008-07-02 18:00:00,0.77256,0.77282,0.77225,0.77276,68800000.0
2008-07-02 18:05:00,0.77284,0.77325,0.77235,0.77325,67200000.0
2008-07-02 18:10:00,0.77324,0.77327,0.77281,0.77285,57000000.0
2008-07-02 18:15:00,0.7729,0.77306,0.77237,0.77284,64000000.0
2008-07-02 18:20:00,0.77291,0.77298,0.77238,0.77253,64400000.0
2008-07-02 18:25:00,0.77246,0.77246,0.77106,0.77229,75200000.0
2008-07-02 18:30:00,0.77226,0.77226,0.77176,0.77193,70800000.0
2008-07-02 18:35:00,0.77198,0.77198,0.77085,0.77138,69200000.0
2008-07-02 18:40:00,0.77151,0.7719,0.77143,0.77184,73400000.0
2008-07-02 18:45:00,0.77186,0.77241,0.77171,0.77239,64800000.0
2008-07-02 18:50:00,0.7724,0.77256,0.7723,0.7723,80400000.0
2008-07-02 18:55:00,0.77229,0.77242,0.77215,0.77236,67600000.0
2008-07-02 19:00:00,0.77241,0.77254,0.77172,0.77214,67200000.0
2008-07-02 19:05:00,0.77235,0.77264,0.77231,0.77264,73600000.0
2008-07-02 19:10:00,0.77242,0.77259,0.77205,0.77205,67600000.0
2008-07-02 19:15:00,0.77257,0.77257,0.77096,0.77243,57600000.0
2008-07-02 19:20:00,0.77236,0.77236,0.77213,0.77227,55400000.0
2008-07-02 19:25:00,0.77216,0.77245,0.77197,0.77242,68800000.0
2008-07-02 19:30:00,0.77234,0.77246,0.77174,0.77241,70400000.0
2008-07-02 19:35:00,0.77207,0.77233,0.77187,0.77189,65600000.0
2008-07-02 19:40:00,0.77195,0.772,0.77156,0.77195,62800000.0
2008-07-02 19:45:00,0.77209,0.77219,0.77155,0.77219,64000000.0
2008-07-02 19:50:00,0.77221,0.77271,0.77207,0.77264,73600000.0
2008-07-02 19:55:00,0.77281,0.77287,0.77227,0.77233,69200000.0
2008-07-02 20:00:00,0.77234,0.7725,0.77217,0.77239,67600000.0
2008-07-02 20:05:00,0.77226,0.77237,0.77189,0.77213,62400000.0
2008-07-02 20:10:00,0.7718,0.77214,0.77163,0.77213,67600000.0
2008-07-02 20:15:00,0.77215,0.77239,0.77215,0.77232,66600000.0
2008-07-02 20:20:00,0.77231,0.77241,0.77177,0.77194,65600000.0
2008-07-02 20:25:00,0.77201,0.77204,0.77149,0.77149,63400000.0
2008-07-02 20:30:00,0.77145,0.77182,0.77065,0.77173,71400000.0
2008-07-02 20:35:00,0.77171,0.77177,0.77124,0.77131,60800000.0
2008-07-02 20:40:00,0.77114,0.77169,0.77105,0.77169,70400000.0
2008-07-02 20:45:00,0.7716,0.77166,0.77072,0.77128,68800000.0
2008-07-02 20:50:00,0.77115,0.77122,0.77087,0.77111,60800000.0
2008-07-02 20:55:00,0.77107,0.77149,0.77073,0.7708,59200000.0
2008-07-02 21:00:00,0.77101,0.7712,0.77076,0.77089,75600000.0
2008-07-02 21:05:00,0.77082,0.77083,0.77016,0.77016,69200000.0
2008-07-02 21:10:00,0.77038,0.77089,0.77028,0.7705,62000000.0
2008-07-02 21:15:00,0.77058,0.77085,0.77023,0.77068,75200000.0
2008-07-02 21:20:00,0.77059,0.77097,0.77034,0.77097,71000000.0
2008-07-02 21:25:00,0.77095,0.77114,0.77041,0.77077,70400000.0
2008-07-02 21:30:00,0.77066,0.77068,0.76937,0.77025,62400000.0
2008-07-02 21:35:00,0.77012,0.77017,0.76968,0.76996,70800000.0
2008-07-02 21:40:00,0.76975,0.77038,0.7694,0.77036,62400000.0
2008-07-02 21:45:00,0.77039,0.77072,0.76996,0.77003,66000000.0
2008-07-02 21:50:00,0.76995,0.77026,0.76987,0.77004,60000000.0
2008-07-02 21:55:00,0.76998,0.77001,0.76948,0.76969,67200000.0
2008-07-02 22:00:00,0.76998,0.77025,0.76968,0.77012,81600000.0
2008-07-02 22:05:00,0.76998,0.77006,0.76904,0.76976,64800000.0
2008-07-02 22:10:00,0.76975,0.76978,0.76874,0.76974,65600000.0
2008-07-02 22:15:00,0.76974,0.76984,0.76945,0.76963,64000000.0
2008-07-02 22:20:00,0.76966,0.76997,0.76965,0.76997,67200000.0
2008-07-02 22:25:00,0.76997,0.77029,0.76981,0.77029,69600000.0
2008-07-02 22:30:00,0.77034,0.77034,0.76961,0.76987,68000000.0
2008-07-02 22:35:00,0.76996,0.77031,0.76955,0.76975,64000000.0
2008-07-02 22:40:00,0.7701,0.77016,0.76942,0.77006,62400000.0
2008-07-02 22:45:00,0.76988,0.77001,0.76963,0.76989,78400000.0
2008-07-02 22:50:00,0.77,0.77017,0.76997,0.77011,68800000.0
2008-07-02 22:55:00,0.77018,0.77036,0.76997,0.77018,60800000.0
2008-07-02 23:00:00,0.76999,0.76999,0.76967,0.76974,69800000.0
2008-07-02 23:05:00,0.76965,0.77022,0.76865,0.77007,58000000.0
2008-07-02 23:10:00,0.77014,0.77034,0.76994,0.77034,76200000.0
2008-07-02 23:15:00,0.77052,0.77058,0.77005,0.77032,65600000.0
2008-07-02 23:20:00,0.77042,0.77055,0.77022,0.77038,76800000.0
2008-07-02 23:25:00,0.77048,0.77059,0.76967,0.76973,60800000.0
2008-07-02 23:30:00,0.76963,0.76989,0.76932,0.76983,67000000.0
2008-07-02 23:35:00,0.76989,0.77017,0.76954,0.77016,66000000.0
2008-07-02 23:40:00,0.7701,0.7703,0.76985,0.76992,69600000.0
2008-07-02 23:45:00,0.7697,0.77031,0.76926,0.77012,60800000.0
2008-07-02 23:50:00,0.77016,0.77039,0.7696,0.77039,57600000.0
2008-07-02 23:55:00,0.77027,0.77043,0.76932,0.76987,66000000.0
2008-07-03 00:00:00,0.77002,0.77007,0.76964,0.76984,61600000.0
2008-07-03 00:05:00,0.76992,0.77007,0.76942,0.77007,65600000.0
2008-07-03 00:10:00,0.77012,0.77032,0.77001,0.77021,64400000.0
2008-07-03 00:15:00,0.77011,0.77036,0.76995,0.77036,52800000.0
2008-07-03 00:20:00,0.77039,0.77047,0.76986,0.76994,67200000.0
2008-07-03 00:25:00,0.76995,0.77053,0.76992,0.7705,71200000.0
2008-07-03 00:30:00,0.77055,0.77058,0.77025,0.77053,57600000.0
2008-07-03 00:35:00,0.77059,0.77062,0.77033,0.77033,57600000.0
2008-07-03 00:40:00,0.77036,0.77065,0.76999,0.77059,66400000.0
2008-07-03 00:45:00,0.77074,0.77074,0.77045,0.77069,64000000.0
2008-07-03 00:50:00,0.77046,0.77068,0.77022,0.77045,64000000.0
2008-07-03 00:55:00,0.77053,0.77063,0.77026,0.77036,61200000.0
2008-07-03 01:00:00,0.77033,0.77039,0.76989,0.77036,57600000.0
2008-07-03 01:05:00,0.77049,0.77065,0.76963,0.77044,60800000.0
2008-07-03 01:10:00,0.77045,0.77063,0.77033,0.77062,45800000.0
2008-07-03 01:15:00,0.7705,0.77066,0.76968,0.77021,67200000.0
2008-07-03 01:20:00,0.77025,0.77055,0.77015,0.77051,63400000.0
2008-07-03 01:25:00,0.77057,0.77081,0.7705,0.77075,50000000.0
2008-07-03 01:30:00,0.77077,0.77084,0.7705,0.7705,42600000.0
2008-07-03 01:35:00,0.77041,0.77066,0.77028,0.77035,66800000.0
2008-07-03 01:40:00,0.77063,0.77083,0.77063,0.77083,62800000.0
2008-07-03 01:45:00,0.77082,0.77082,0.77027,0.77073,62400000.0
2008-07-03 01:50:00,0.77066,0.77104,0.77062,0.77104,59200000.0
2008-07-03 01:55:00,0.77098,0.77098,0.77051,0.77051,70400000.0
2008-07-03 02:00:00,0.77045,0.77071,0.77042,0.77051,100800000.0
2008-07-03 02:05:00,0.77051,0.77051,0.76935,0.77041,77200000.0
2008-07-03 02:10:00,0.77042,0.77076,0.77002,0.7705,68800000.0
2008-07-03 02:15:00,0.77075,0.7708,0.76997,0.77063,53800000.0
2008-07-03 02:20:00,0.77056,0.77079,0.76981,0.77059,73600000.0
2008-07-03 02:25:00,0.77068,0.77086,0.7704,0.77077,91600000.0
2008-07-03 02:30:00,0.77077,0.77084,0.76972,0.77016,77800000.0
2008-07-03 02:35:00,0.77017,0.77047,0.77016,0.77029,62400000.0
2008-07-03 02:40:00,0.77007,0.7704,0.76975,0.7704,70400000.0
2008-07-03 02:45:00,0.77042,0.77042,0.77017,0.7702,62800000.0
2008-07-03 02:50:00,0.77021,0.77048,0.76993,0.77035,54400000.0
2008-07-03 02:55:00,0.77036,0.77057,0.76976,0.77054,68800000.0
2008-07-03 03:00:00,0.77049,0.77064,0.76985,0.77057,64000000.0
2008-07-03 03:05:00,0.76994,0.77055,0.76994,0.77032,45800000.0
2008-07-03 03:10:00,0.77052,0.77064,0.76992,0.77041,70000000.0
2008-07-03 03:15:00,0.77021,0.77044,0.76972,0.76986,68800000.0
2008-07-03 03:20:00,0.77053,0.77059,0.77037,0.77058,61200000.0
2008-07-03 03:25:00,0.77017,0.77066,0.76982,0.77047,80400000.0
2008-07-03 03:30:00,0.77047,0.77081,0.77018,0.77041,61200000.0
2008-07-03 03:35:00,0.7707,0.77098,0.77062,0.77064,62800000.0
2008-07-03 03:40:00,0.77079,0.77101,0.77061,0.77069,66600000.0
2008-07-03 03:45:00,0.77061,0.77119,0.77034,0.77083,64400000.0
2008-07-03 03:50:00,0.77082,0.77103,0.77065,0.77085,64000000.0
2008-07-03 03:55:00,0.77035,0.77042,0.77008,0.77015,70400000.0
2008-07-03 04:00:00,0.77014,0.77033,0.76934,0.77018,88400000.0
2008-07-03 04:05:00,0.77028,0.77044,0.76962,0.77006,68800000.0
2008-07-03 04:10:00,0.77015,0.7705,0.76997,0.7703,62400000.0
2008-07-03 04:15:00,0.77012,0.77044,0.76987,0.77026,86400000.0
2008-07-03 04:20:00,0.77041,0.77062,0.7702,0.77062,68800000.0
2008-07-03 04:25:00,0.77039,0.77061,0.76965,0.77031,84200000.0
2008-07-03 04:30:00,0.77046,0.77048,0.77014,0.77036,58000000.0
2008-07-03 04:35:00,0.77036,0.7705,0.76936,0.77048,57600000.0
2008-07-03 04:40:00,0.77048,0.77071,0.77033,0.77039,68800000.0
2008-07-03 04:45:00,0.77036,0.77055,0.76974,0.77055,68800000.0
2008-07-03 04:50:00,0.7703,0.77078,0.7703,0.77069,68800000.0
2008-07-03 04:55:00,0.7708,0.77106,0.7707,0.7708,86400000.0
2008-07-03 05:00:00,0.77029,0.771,0.77029,0.77078,64400000.0
2008-07-03 05:05:00,0.77077,0.77081,0.77018,0.77076,74000000.0
2008-07-03 05:10:00,0.77069,0.77092,0.77026,0.7709,83200000.0
2008-07-03 05:15:00,0.77053,0.77089,0.77037,0.7704,66000000.0
2008-07-03 05:20:00,0.77102,0.77111,0.77046,0.7707,83600000.0
2008-07-03 05:25:00,0.77098,0.771,0.77046,0.77052,94400000.0
2008-07-03 05:30:00,0.77044,0.77062,0.77023,0.77054,85200000.0
2008-07-03 05:35:00,0.77055,0.77077,0.77018,0.77077,64400000.0
2008-07-03 05:40:00,0.77075,0.77089,0.76978,0.77057,62800000.0
2008-07-03 05:45:00,0.77045,0.77079,0.76995,0.77051,86800000.0
2008-07-03 05:50:00,0.7706,0.77065,0.77009,0.77042,104000000.0
2008-07-03 05:55:00,0.77077,0.77089,0.77016,0.77054,172400000.0
2008-07-03 06:00:00,0.7705,0.77108,0.77036,0.77067,120400000.0
2008-07-03 06:05:00,0.77075,0.77115,0.7703,0.77108,62400000.0
2008-07-03 06:10:00,0.77097,0.77125,0.77086,0.77124,74400000.0
2008-07-03 06:15:00,0.77045,0.77135,0.77045,0.77131,65600000.0
2008-07-03 06:20:00,0.7714,0.77142,0.77039,0.77134,69200000.0
2008-07-03 06:25:00,0.77137,0.7716,0.77063,0.77148,72000000.0
2008-07-03 06:30:00,0.77158,0.77166,0.7708,0.77158,51200000.0
2008-07-03 06:35:00,0.77155,0.77159,0.77085,0.77149,62800000.0
2008-07-03 06:40:00,0.77138,0.77148,0.77051,0.7713,57000000.0
2008-07-03 06:45:00,0.77045,0.77126,0.77045,0.77123,72400000.0
2008-07-03 06:50:00,0.77108,0.77122,0.7701,0.77112,67200000.0
2008-07-03 06:55:00,0.77119,0.77139,0.77076,0.77127,62800000.0
2008-07-03 07:00:00,0.77133,0.77169,0.77095,0.77163,78400000.0
2008-07-03 07:05:00,0.77162,0.7718,0.77093,0.77111,64000000.0
2008-07-03 07:10:00,0.77165,0.77171,0.77127,0.77148,72000000.0
2008-07-03 07:15:00,0.77165,0.77172,0.77109,0.77166,67200000.0
2008-07-03 07:20:00,0.77156,0.7719,0.77119,0.77128,61600000.0
2008-07-03 07:25:00,0.77144,0.77205,0.77135,0.77186,65600000.0
2008-07-03 07:30:00,0.7712,0.77204,0.7712,0.77196,71400000.0
2008-07-03 07:35:00,0.77199,0.77207,0.77125,0.77176,78400000.0
2008-07-03 07:40:00,0.77176,0.77195,0.77171,0.77171,73600000.0
2008-07-03 07:45:00,0.77185,0.77226,0.77142,0.77213,93800000.0
2008-07-03 07:50:00,0.77218,0.77241,0.77167,0.77232,78800000.0
2008-07-03 07:55:00,0.77228,0.77239,0.77143,0.77202,73400000.0
2008-07-03 08:00:00,0.77105,0.77231,0.77105,0.77229,60200000.0
2008-07-03 08:05:00,0.77236,0.77236,0.77216,0.77234,75200000.0
2008-07-03 08:10:00,0.77233,0.77233,0.77204,0.77209,93200000.0
2008-07-03 08:15:00,0.77208,0.77208,0.77109,0.77119,92800000.0
2008-07-03 08:20:00,0.77126,0.77139,0.77098,0.77139,108600000.0
2008-07-03 08:25:00,0.7714,0.77142,0.77103,0.77135,86400000.0
2008-07-03 08:30:00,0.7713,0.7713,0.77096,0.77103,182800000.0
2008-07-03 08:35:00,0.77081,0.77093,0.77044,0.77044,117200000.0
2008-07-03 08:40:00,0.77065,0.77096,0.77032,0.77072,83200000.0
2008-07-03 08:45:00,0.7707,0.77096,0.77026,0.77076,118800000.0
2008-07-03 08:50:00,0.77065,0.77095,0.77048,0.77087,253600000.0
2008-07-03 08:55:00,0.77093,0.77105,0.77054,0.77054,134200000.0
2008-07-03 09:00:00,0.77052,0.77056,0.77015,0.77041,146000000.0
2008-07-03 09:05:00,0.77046,0.77126,0.77046,0.77101,145600000.0
2008-07-03 09:10:00,0.77087,0.77094,0.76928,0.77017,135400000.0
2008-07-03 09:15:00,0.77032,0.7705,0.77006,0.77026,178400000.0
2008-07-03 09:20:00,0.77036,0.77048,0.77021,0.77021,177200000.0
2008-07-03 09:25:00,0.77031,0.77061,0.76996,0.77056,209200000.0
2008-07-03 09:30:00,0.7706,0.77079,0.77015,0.77022,145600000.0
2008-07-03 09:35:00,0.77039,0.77068,0.77023,0.77059,232400000.0
2008-07-03 09:40:00,0.77056,0.7708,0.77012,0.77036,226600000.0
2008-07-03 09:45:00,0.77067,0.77067,0.77019,0.77029,130600000.0
2008-07-03 09:50:00,0.77025,0.7703,0.76979,0.76979,319800000.0
2008-07-03 09:55:00,0.76984,0.76996,0.76971,0.76973,233400000.0
2008-07-03 10:00:00,0.76979,0.7709,0.76978,0.7707,266400000.0
2008-07-03 10:05:00,0.77075,0.7708,0.77036,0.77053,260400000.0
2008-07-03 10:10:00,0.77035,0.77086,0.76952,0.77075,306200000.0
2008-07-03 10:15:00,0.77062,0.77065,0.77013,0.77013,228400000.0
2008-07-03 10:20:00,0.77027,0.77029,0.76931,0.76976,206000000.0
2008-07-03 10:25:00,0.77021,0.77032,0.77011,0.77018,372400000.0
2008-07-03 10:30:00,0.77017,0.77023,0.77,0.77014,200400000.0
2008-07-03 10:35:00,0.77015,0.77037,0.77013,0.77028,123600000.0
2008-07-03 10:40:00,0.77025,0.77037,0.76991,0.76991,104000000.0
2008-07-03 10:45:00,0.76994,0.77041,0.76994,0.77041,145800000.0
2008-07-03 10:50:00,0.77047,0.77095,0.76936,0.76979,182400000.0
2008-07-03 10:55:00,0.77017,0.77033,0.76992,0.77011,232400000.0
2008-07-03 11:00:00,0.77016,0.77019,0.76998,0.77011,197200000.0
2008-07-03 11:05:00,0.77006,0.77021,0.76987,0.77008,192800000.0
2008-07-03 11:10:00,0.76992,0.77019,0.76974,0.76999,316800000.0
2008-07-03 11:15:00,0.76992,0.77,0.76951,0.7699,191200000.0
2008-07-03 11:20:00,0.77004,0.77004,0.76913,0.76923,283000000.0
2008-07-03 11:25:00,0.76927,0.77022,0.76927,0.77012,234600000.0
2008-07-03 11:30:00,0.77003,0.77008,0.76967,0.76967,172000000.0
2008-07-03 11:35:00,0.76929,0.7698,0.76899,0.76917,200400000.0
2008-07-03 11:40:00,0.76904,0.76937,0.76899,0.76922,174000000.0
2008-07-03 11:45:00,0.76847,0.76937,0.76847,0.76916,208400000.0
2008-07-03 11:50:00,0.76946,0.76951,0.76886,0.76895,200800000.0
2008-07-03 11:55:00,0.76892,0.76902,0.76874,0.7689,238600000.0
2008-07-03 12:00:00,0.76896,0.76898,0.76829,0.76863,144000000.0
2008-07-03 12:05:00,0.76873,0.76879,0.7679,0.76858,90000000.0
2008-07-03 12:10:00,0.76844,0.76847,0.76805,0.7681,125200000.0
2008-07-03 12:15:00,0.7683,0.76845,0.76769,0.76818,207200000.0
2008-07-03 12:20:00,0.7682,0.76844,0.76804,0.76818,198000000.0
2008-07-03 12:25:00,0.76814,0.76833,0.76717,0.76721,251200000.0
2008-07-03 12:30:00,0.76814,0.76814,0.76715,0.76807,194200000.0
2008-07-03 12:35:00,0.76809,0.7681,0.76752,0.7681,164800000.0
2008-07-03 12:40:00,0.76813,0.76852,0.76806,0.76852,93200000.0
2008-07-03 12:45:00,0.76843,0.7686,0.76791,0.7681,227000000.0
2008-07-03 12:50:00,0.76835,0.76846,0.76805,0.76846,156000000.0
2008-07-03 12:55:00,0.76828,0.7684,0.76802,0.76802,154000000.0
2008-07-03 13:00:00,0.76796,0.76835,0.76796,0.76818,102800000.0
2008-07-03 13:05:00,0.76808,0.76816,0.76804,0.76804,133000000.0
2008-07-03 13:10:00,0.76801,0.76809,0.7679,0.76796,152400000.0
2008-07-03 13:15:00,0.76801,0.76828,0.76773,0.76785,245200000.0
2008-07-03 13:20:00,0.76776,0.76778,0.76732,0.76749,182400000.0
2008-07-03 13:25:00,0.76747,0.76757,0.76731,0.76739,207800000.0
2008-07-03 13:30:00,0.76751,0.76772,0.76695,0.76695,107200000.0
2008-07-03 13:35:00,0.76686,0.76755,0.76681,0.76753,138800000.0
2008-07-03 13:40:00,0.76745,0.76798,0.76743,0.76766,186000000.0
2008-07-03 13:45:00,0.76734,0.76791,0.76711,0.76777,115200000.0
2008-07-03 13:50:00,0.76797,0.76833,0.76794,0.76833,150400000.0
2008-07-03 13:55:00,0.76833,0.7684,0.76773,0.76777,170800000.0
2008-07-03 14:00:00,0.7679,0.76824,0.76789,0.76791,129600000.0
2008-07-03 14:05:00,0.76792,0.76825,0.76769,0.76799,156600000.0
2008-07-03 14:10:00,0.76803,0.76838,0.76802,0.76838,121600000.0
2008-07-03 14:15:00,0.76848,0.76848,0.76813,0.76836,140800000.0
2008-07-03 14:20:00,0.76837,0.76902,0.76831,0.76902,124800000.0
2008-07-03 14:25:00,0.76898,0.76898,0.76765,0.76765,104400000.0
2008-07-03 14:30:00,0.76777,0.76935,0.76757,0.76935,65600000.0
2008-07-03 14:35:00,0.76992,0.77034,0.76965,0.77026,75200000.0
2008-07-03 14:40:00,0.77016,0.77093,0.76994,0.7708,60800000.0
2008-07-03 14:45:00,0.77089,0.7711,0.77019,0.77098,58000000.0
2008-07-03 14:50:00,0.77099,0.77395,0.77086,0.77292,67600000.0
2008-07-03 14:55:00,0.7734,0.77374,0.77305,0.77359,67200000.0
2008-07-03 15:00:00,0.77352,0.77385,0.7728,0.77362,62400000.0
2008-07-03 15:05:00,0.77385,0.77401,0.77323,0.77366,71400000.0
2008-07-03 15:10:00,0.77373,0.77452,0.77363,0.77425,62400000.0
2008-07-03 15:15:00,0.77398,0.77447,0.77366,0.7737,64000000.0
2008-07-03 15:20:00,0.77357,0.77427,0.77344,0.77418,73600000.0
2008-07-03 15:25:00,0.77412,0.7747,0.7738,0.77457,67200000.0
2008-07-03 15:30:00,0.77465,0.77481,0.77395,0.77407,61200000.0
2008-07-03 15:35:00,0.77405,0.77405,0.77339,0.77361,67200000.0
2008-07-03 15:40:00,0.77367,0.77414,0.77347,0.77406,67600000.0
2008-07-03 15:45:00,0.77386,0.77386,0.77284,0.77309,78800000.0
2008-07-03 15:50:00,0.77301,0.77347,0.77301,0.77335,70400000.0
2008-07-03 15:55:00,0.77358,0.77436,0.77358,0.77424,70800000.0
2008-07-03 16:00:00,0.77364,0.77377,0.77073,0.77128,67600000.0
2008-07-03 16:05:00,0.77173,0.77281,0.77173,0.77262,72000000.0
2008-07-03 16:10:00,0.77268,0.77334,0.77268,0.77287,68800000.0
2008-07-03 16:15:00,0.77295,0.77427,0.77163,0.77427,62800000.0
2008-07-03 16:20:00,0.77414,0.77432,0.77387,0.77399,69200000.0
2008-07-03 16:25:00,0.77386,0.77431,0.77365,0.77431,70800000.0
2008-07-03 16:30:00,0.77463,0.7757,0.77463,0.77551,62400000.0
2008-07-03 16:35:00,0.77559,0.77561,0.77474,0.77561,72000000.0
2008-07-03 16:40:00,0.77568,0.77618,0.77544,0.77614,70200000.0
2008-07-03 16:45:00,0.77616,0.77682,0.77615,0.77662,77600000.0
2008-07-03 16:50:00,0.77663,0.77712,0.7766,0.77707,57600000.0
2008-07-03 16:55:00,0.77707,0.77707,0.77643,0.7768,65600000.0
2008-07-03 17:00:00,0.77622,0.77622,0.77569,0.77578,67200000.0
2008-07-03 17:05:00,0.77578,0.77643,0.77564,0.77635,62400000.0
2008-07-03 17:10:00,0.77643,0.77707,0.77641,0.77666,65600000.0
2008-07-03 17:15:00,0.77681,0.77697,0.77656,0.77694,67600000.0
2008-07-03 17:20:00,0.77697,0.77711,0.77617,0.77699,67200000.0
2008-07-03 17:25:00,0.77701,0.77721,0.77672,0.77716,59200000.0
2008-07-03 17:30:00,0.77723,0.77754,0.77649,0.77673,65800000.0
2008-07-03 17:35:00,0.7768,0.77702,0.77648,0.77669,70000000.0
2008-07-03 17:40:00,0.77662,0.77663,0.77606,0.77608,71400000.0
2008-07-03 17:45:00,0.77604,0.77643,0.77604,0.77631,69200000.0
2008-07-03 17:50:00,0.77634,0.77674,0.77609,0.77666,64000000.0
2008-07-03 17:55:00,0.77659,0.77673,0.7761,0.77643,61800000.0
2008-07-03 18:00:00,0.77652,0.77653,0.77616,0.77624,69200000.0
2008-07-03 18:05:00,0.7763,0.77681,0.77628,0.77664,67200000.0
2008-07-03 18:10:00,0.77652,0.77693,0.77602,0.77629,58000000.0
2008-07-03 18:15:00,0.77571,0.77666,0.77571,0.77658,64000000.0
2008-07-03 18:20:00,0.77659,0.7771,0.77625,0.77633,65600000.0
2008-07-03 18:25:00,0.7762,0.77639,0.77513,0.77639,75200000.0
2008-07-03 18:30:00,0.77634,0.77638,0.77567,0.77575,70800000.0
2008-07-03 18:35:00,0.7757,0.77613,0.7757,0.7759,68800000.0
2008-07-03 18:40:00,0.77593,0.77605,0.7756,0.77587,74000000.0
2008-07-03 18:45:00,0.77586,0.77602,0.77552,0.77597,64000000.0
2008-07-03 18:50:00,0.77568,0.77597,0.77551,0.77577,80400000.0
2008-07-03 18:55:00,0.77582,0.77582,0.7752,0.7752,67000000.0
2008-07-03 19:00:00,0.77511,0.7753,0.77456,0.77485,67200000.0
2008-07-03 19:05:00,0.77497,0.77517,0.77483,0.77517,73600000.0
2008-07-03 19:10:00,0.77496,0.77547,0.77496,0.77534,67200000.0
2008-07-03 19:15:00,0.7748,0.77531,0.77404,0.77487,58000000.0
2008-07-03 19:20:00,0.77495,0.77502,0.77478,0.77496,56000000.0
2008-07-03 19:25:00,0.77476,0.77524,0.77439,0.77484,68800000.0
2008-07-03 19:30:00,0.77528,0.77552,0.77507,0.77523,70400000.0
2008-07-03 19:35:00,0.77522,0.77561,0.77468,0.77537,66000000.0
2008-07-03 19:40:00,0.77554,0.77568,0.77481,0.77523,62400000.0
2008-07-03 19:45:00,0.7748,0.77561,0.7748,0.77555,64400000.0
2008-07-03 19:50:00,0.77563,0.77605,0.77542,0.77594,74000000.0
2008-07-03 19:55:00,0.77602,0.77608,0.77549,0.77566,69200000.0
2008-07-03 20:00:00,0.77578,0.77583,0.77524,0.77556,67200000.0
2008-07-03 20:05:00,0.77544,0.77553,0.77502,0.77541,63200000.0
2008-07-03 20:10:00,0.77535,0.77556,0.77472,0.7753,67600000.0
2008-07-03 20:15:00,0.7753,0.77546,0.77508,0.77541,67600000.0
2008-07-03 20:20:00,0.77535,0.77568,0.77524,0.77554,65000000.0
2008-07-03 20:25:00,0.77548,0.77591,0.77533,0.77578,64000000.0
2008-07-03 20:30:00,0.77581,0.77583,0.77473,0.77571,72000000.0
2008-07-03 20:35:00,0.7757,0.77587,0.77505,0.77545,61600000.0
2008-07-03 20:40:00,0.77574,0.77589,0.77566,0.77585,70800000.0
2008-07-03 20:45:00,0.77587,0.77594,0.77514,0.77581,68200000.0
2008-07-03 20:50:00,0.77584,0.77601,0.77536,0.77566,60800000.0
2008-07-03 20:55:00,0.77526,0.77557,0.77492,0.77527,59200000.0
2008-07-03 21:00:00,0.77525,0.77574,0.77523,0.77548,75200000.0
2008-07-03 21:05:00,0.77563,0.77565,0.77497,0.77535,68600000.0
2008-07-03 21:10:00,0.77542,0.77548,0.7747,0.77533,60800000.0
2008-07-03 21:15:00,0.77468,0.77544,0.77468,0.77535,46400000.0
2008-07-03 21:20:00,0.77503,0.77527,0.77475,0.77527,70400000.0
2008-07-03 21:25:00,0.77554,0.77554,0.7749,0.77521,70400000.0
2008-07-03 21:30:00,0.77476,0.77586,0.77476,0.77586,62800000.0
2008-07-03 21:35:00,0.77587,0.77587,0.77562,0.77573,70400000.0
2008-07-03 21:40:00,0.77547,0.77584,0.77547,0.77584,57600000.0
2008-07-03 21:45:00,0.77583,0.77587,0.77547,0.77569,66400000.0
2008-07-03 21:50:00,0.77529,0.77589,0.77515,0.77576,75200000.0
2008-07-03 21:55:00,0.77599,0.77603,0.77569,0.77582,67200000.0
2008-07-03 22:00:00,0.77589,0.77617,0.77577,0.77603,82400000.0
2008-07-03 22:05:00,0.77547,0.7762,0.77547,0.77573,65600000.0
2008-07-03 22:10:00,0.7755,0.77631,0.77545,0.77631,24000000.0
2008-07-03 22:15:00,0.77618,0.77639,0.77542,0.77639,64400000.0
2008-07-03 22:20:00,0.77621,0.77637,0.77608,0.7763,68000000.0
2008-07-03 22:25:00,0.77616,0.77632,0.7759,0.77609,68600000.0
2008-07-03 22:30:00,0.77613,0.77618,0.77562,0.77607,67600000.0
2008-07-03 22:35:00,0.77608,0.77608,0.77565,0.77569,64400000.0
2008-07-03 22:40:00,0.77541,0.77598,0.77541,0.77592,62400000.0
2008-07-03 22:45:00,0.77585,0.77627,0.7757,0.77593,78800000.0
2008-07-03 22:50:00,0.776,0.776,0.77575,0.77582,69200000.0
2008-07-03 22:55:00,0.77586,0.77605,0.77566,0.77589,60800000.0
2008-07-03 23:00:00,0.77575,0.77618,0.77555,0.77612,70400000.0
2008-07-03 23:05:00,0.77594,0.77619,0.77507,0.77575,57600000.0
2008-07-03 23:10:00,0.77601,0.77613,0.77573,0.7761,76800000.0
2008-07-03 23:15:00,0.77608,0.77619,0.77571,0.77611,65400000.0
2008-07-03 23:20:00,0.77614,0.77651,0.77582,0.77582,76800000.0
2008-07-03 23:25:00,0.776,0.77642,0.77593,0.77634,44800000.0
2008-07-03 23:30:00,0.77632,0.77643,0.77569,0.7761,67200000.0
2008-07-03 23:35:00,0.77587,0.7761,0.7756,0.7757,65000000.0
2008-07-03 23:40:00,0.77567,0.77606,0.7752,0.77567,69200000.0
2008-07-03 23:45:00,0.77582,0.77603,0.77489,0.77569,60800000.0
2008-07-03 23:50:00,0.77574,0.77587,0.77549,0.7758,46400000.0
2008-07-03 23:55:00,0.77543,0.77589,0.77499,0.77499,65600000.0
2008-07-04 00:00:00,0.77482,0.77579,0.77482,0.77526,48400000.0
2008-07-04 00:05:00,0.77531,0.77597,0.77522,0.77545,65600000.0
2008-07-04 00:10:00,0.7754,0.77591,0.77535,0.77556,64400000.0
2008-07-04 00:15:00,0.7758,0.77585,0.77528,0.77585,59600000.0
2008-07-04 00:20:00,0.77591,0.77609,0.77496,0.77521,67200000.0
2008-07-04 00:25:00,0.77534,0.7758,0.77521,0.77546,70400000.0
2008-07-04 00:30:00,0.77547,0.77587,0.77543,0.77563,57600000.0
2008-07-04 00:35:00,0.77561,0.77564,0.77524,0.77562,58000000.0
2008-07-04 00:40:00,0.77574,0.77579,0.77532,0.77549,65600000.0
2008-07-04 00:45:00,0.77574,0.77574,0.77529,0.77564,64400000.0
2008-07-04 00:50:00,0.77569,0.77572,0.77506,0.77529,64400000.0
2008-07-04 00:55:00,0.77537,0.77582,0.77519,0.77557,78400000.0
2008-07-04 01:00:00,0.77549,0.77553,0.77499,0.77524,57600000.0
2008-07-04 01:05:00,0.7751,0.77542,0.77496,0.77501,60800000.0
2008-07-04 01:10:00,0.77514,0.77528,0.77458,0.77498,73600000.0
2008-07-04 01:15:00,0.77482,0.77512,0.77482,0.77508,67200000.0
2008-07-04 01:20:00,0.77511,0.77515,0.77497,0.77507,52800000.0
2008-07-04 01:25:00,0.77505,0.77529,0.77497,0.77509,59200000.0
2008-07-04 01:30:00,0.77506,0.77508,0.77401,0.77496,56800000.0
2008-07-04 01:35:00,0.77484,0.77515,0.77449,0.77463,65600000.0
2008-07-04 01:40:00,0.77474,0.77539,0.77463,0.77536,62600000.0
2008-07-04 01:45:00,0.77533,0.77534,0.77508,0.7751,67000000.0
2008-07-04 01:50:00,0.77468,0.77522,0.77449,0.77522,59200000.0
2008-07-04 01:55:00,0.77516,0.77528,0.77431,0.77461,70400000.0
2008-07-04 02:00:00,0.77444,0.77444,0.77388,0.77421,101600000.0
2008-07-04 02:05:00,0.77434,0.77464,0.77321,0.77459,70800000.0
2008-07-04 02:10:00,0.77468,0.77507,0.7745,0.77479,72800000.0
2008-07-04 02:15:00,0.77473,0.77547,0.77473,0.77533,52800000.0
2008-07-04 02:20:00,0.77537,0.77569,0.77442,0.77561,73600000.0
2008-07-04 02:25:00,0.77579,0.77579,0.77489,0.77489,90600000.0
2008-07-04 02:30:00,0.77471,0.77504,0.77471,0.77497,66400000.0
2008-07-04 02:35:00,0.77439,0.77515,0.77435,0.7748,61800000.0
2008-07-04 02:40:00,0.77474,0.77487,0.7746,0.77487,70400000.0
2008-07-04 02:45:00,0.7743,0.77509,0.7743,0.77491,62800000.0
2008-07-04 02:50:00,0.77487,0.77521,0.77436,0.77517,68600000.0
2008-07-04 02:55:00,0.77516,0.77553,0.77482,0.77504,68800000.0
2008-07-04 03:00:00,0.77506,0.7752,0.77443,0.77503,64400000.0
2008-07-04 03:05:00,0.775,0.77527,0.77497,0.77497,46800000.0
2008-07-04 03:10:00,0.77492,0.7751,0.77485,0.77501,68800000.0
2008-07-04 03:15:00,0.77421,0.77498,0.77419,0.77487,68800000.0
2008-07-04 03:20:00,0.77488,0.77488,0.77415,0.77475,61200000.0
2008-07-04 03:25:00,0.77414,0.77479,0.77409,0.77451,82400000.0
2008-07-04 03:30:00,0.77465,0.77489,0.77448,0.77448,60800000.0
2008-07-04 03:35:00,0.77447,0.77486,0.77411,0.77454,72400000.0
2008-07-04 03:40:00,0.7749,0.7749,0.77447,0.77451,71600000.0
2008-07-04 03:45:00,0.77444,0.77467,0.77386,0.77452,64000000.0
2008-07-04 03:50:00,0.77443,0.7747,0.77407,0.77447,63800000.0
2008-07-04 03:55:00,0.77414,0.77467,0.77412,0.77458,70400000.0
2008-07-04 04:00:00,0.77451,0.77467,0.77363,0.77412,88800000.0
2008-07-04 04:05:00,0.77466,0.77479,0.7744,0.77478,58800000.0
2008-07-04 04:10:00,0.77482,0.77514,0.77473,0.77501,62400000.0
2008-07-04 04:15:00,0.77506,0.77528,0.77481,0.77502,86400000.0
2008-07-04 04:20:00,0.77496,0.77534,0.77496,0.77528,56000000.0
2008-07-04 04:25:00,0.77518,0.77531,0.77428,0.77495,85200000.0
2008-07-04 04:30:00,0.77529,0.77545,0.77501,0.77527,54400000.0
2008-07-04 04:35:00,0.77534,0.77534,0.7746,0.77528,61200000.0
2008-07-04 04:40:00,0.7753,0.77535,0.7751,0.77529,70400000.0
2008-07-04 04:45:00,0.77528,0.77534,0.77468,0.77533,68200000.0
2008-07-04 04:50:00,0.77526,0.77539,0.77501,0.77505,69200000.0
2008-07-04 04:55:00,0.77507,0.77533,0.7745,0.77522,86400000.0
2008-07-04 05:00:00,0.77518,0.77533,0.77506,0.77528,62800000.0
2008-07-04 05:05:00,0.77528,0.77528,0.77424,0.77475,73600000.0
2008-07-04 05:10:00,0.77493,0.77509,0.7744,0.77509,83600000.0
2008-07-04 05:15:00,0.77494,0.77526,0.77486,0.77523,54400000.0
2008-07-04 05:20:00,0.77518,0.77525,0.77467,0.7747,83200000.0
2008-07-04 05:25:00,0.77511,0.77511,0.77469,0.77487,94400000.0
2008-07-04 05:30:00,0.77489,0.77511,0.77473,0.77511,84800000.0
2008-07-04 05:35:00,0.7751,0.7751,0.77421,0.77462,63400000.0
2008-07-04 05:40:00,0.77458,0.77518,0.77365,0.77499,57600000.0
2008-07-04 05:45:00,0.77518,0.77518,0.77435,0.7748,86400000.0
2008-07-04 05:50:00,0.775,0.77509,0.7741,0.77485,104000000.0
2008-07-04 05:55:00,0.77505,0.77505,0.77459,0.77472,171200000.0
2008-07-04 06:00:00,0.77458,0.77513,0.77458,0.77513,120400000.0
2008-07-04 06:05:00,0.77513,0.77513,0.7744,0.77499,60800000.0
2008-07-04 06:10:00,0.77488,0.77501,0.77468,0.77487,73600000.0
2008-07-04 06:15:00,0.77483,0.77493,0.77422,0.77443,51200000.0
2008-07-04 06:20:00,0.77455,0.7751,0.77446,0.77488,69200000.0
2008-07-04 06:25:00,0.77517,0.77548,0.77469,0.77521,71400000.0
2008-07-04 06:30:00,0.77531,0.77539,0.77506,0.77512,57400000.0
2008-07-04 06:35:00,0.77508,0.77527,0.77459,0.77527,62400000.0
2008-07-04 06:40:00,0.77505,0.77533,0.77498,0.7753,60800000.0
2008-07-04 06:45:00,0.77535,0.77535,0.775,0.77511,72400000.0
2008-07-04 06:50:00,0.77479,0.77529,0.77385,0.77487,67400000.0
2008-07-04 06:55:00,0.77496,0.77502,0.77445,0.77478,67200000.0
2008-07-04 07:00:00,0.77508,0.7753,0.77382,0.77522,79200000.0
2008-07-04 07:05:00,0.77516,0.77516,0.77427,0.77445,64000000.0
2008-07-04 07:10:00,0.77514,0.77525,0.77435,0.77502,72400000.0
2008-07-04 07:15:00,0.77445,0.77537,0.77445,0.77537,67200000.0
2008-07-04 07:20:00,0.77501,0.77606,0.77479,0.77585,60000000.0
2008-07-04 07:25:00,0.77548,0.77584,0.77517,0.77579,66000000.0
2008-07-04 07:30:00,0.77582,0.77588,0.7757,0.77587,72400000.0
2008-07-04 07:35:00,0.77592,0.77615,0.77561,0.77592,78800000.0
2008-07-04 07:40:00,0.77552,0.77595,0.77525,0.77578,73600000.0
2008-07-04 07:45:00,0.77581,0.77588,0.77561,0.77561,77200000.0
2008-07-04 07:50:00,0.77563,0.77583,0.77541,0.77574,78800000.0
2008-07-04 07:55:00,0.77567,0.77579,0.77479,0.77536,73600000.0
2008-07-04 08:00:00,0.77478,0.77573,0.77478,0.77547,61200000.0
2008-07-04 08:05:00,0.77562,0.77595,0.77513,0.77594,74000000.0
2008-07-04 08:10:00,0.77595,0.77636,0.77595,0.77629,93200000.0
2008-07-04 08:15:00,0.77577,0.77639,0.77571,0.776,93200000.0
2008-07-04 08:20:00,0.77604,0.77608,0.77525,0.77599,108200000.0
2008-07-04 08:25:00,0.77596,0.77613,0.77574,0.77589,86800000.0
2008-07-04 08:30:00,0.77583,0.77583,0.77557,0.77577,182400000.0
2008-07-04 08:35:00,0.7757,0.77581,0.77498,0.77542,116200000.0
2008-07-04 08:40:00,0.77544,0.77544,0.77513,0.77543,83600000.0
2008-07-04 08:45:00,0.77544,0.77611,0.77531,0.77602,118200000.0
2008-07-04 08:50:00,0.77591,0.776,0.77475,0.77487,253000000.0
2008-07-04 08:55:00,0.77483,0.77554,0.77433,0.77554,134400000.0
2008-07-04 09:00:00,0.77543,0.77543,0.77456,0.77524,146000000.0
2008-07-04 09:05:00,0.77513,0.77581,0.77512,0.77544,146400000.0
2008-07-04 09:10:00,0.77541,0.77601,0.77487,0.77579,136000000.0
2008-07-04 09:15:00,0.77582,0.77646,0.77582,0.77646,178000000.0
2008-07-04 09:20:00,0.77644,0.77676,0.77634,0.77676,177200000.0
2008-07-04 09:25:00,0.77682,0.77686,0.77614,0.77636,209800000.0
2008-07-04 09:30:00,0.77629,0.77629,0.77571,0.77571,145400000.0
2008-07-04 09:35:00,0.77572,0.77572,0.77512,0.77533,233200000.0
2008-07-04 09:40:00,0.77524,0.77546,0.77517,0.77531,227000000.0
2008-07-04 09:45:00,0.77526,0.77526,0.77477,0.7749,131600000.0
2008-07-04 09:50:00,0.77492,0.77544,0.77481,0.77515,320400000.0
2008-07-04 09:55:00,0.77534,0.77558,0.77518,0.77549,233800000.0
2008-07-04 10:00:00,0.7754,0.77571,0.77484,0.77538,267400000.0
2008-07-04 10:05:00,0.77546,0.77551,0.77535,0.77545,260800000.0
2008-07-04 10:10:00,0.7751,0.77582,0.77466,0.77577,306200000.0
2008-07-04 10:15:00,0.77578,0.77585,0.77541,0.77551,227600000.0
2008-07-04 10:20:00,0.77557,0.77559,0.77469,0.77525,204800000.0
2008-07-04 10:25:00,0.77558,0.77591,0.77546,0.77585,372000000.0
2008-07-04 10:30:00,0.77595,0.77615,0.7758,0.7761,200200000.0
2008-07-04 10:35:00,0.77618,0.77636,0.77591,0.77633,124400000.0
2008-07-04 10:40:00,0.77636,0.77639,0.77611,0.77611,104400000.0
2008-07-04 10:45:00,0.77619,0.77619,0.77589,0.77597,145600000.0
2008-07-04 10:50:00,0.77597,0.77642,0.77588,0.77635,182200000.0
2008-07-04 10:55:00,0.77645,0.77664,0.77636,0.77648,232000000.0
2008-07-04 11:00:00,0.77647,0.77686,0.77619,0.77619,197600000.0
2008-07-04 11:05:00,0.77662,0.77678,0.77642,0.7765,191800000.0
2008-07-04 11:10:00,0.77659,0.7768,0.77601,0.77603,316800000.0
2008-07-04 11:15:00,0.77609,0.77622,0.77591,0.77611,191800000.0
2008-07-04 11:20:00,0.77614,0.77646,0.77581,0.77646,283200000.0
2008-07-04 11:25:00,0.77662,0.77701,0.77642,0.77684,235000000.0
2008-07-04 11:30:00,0.77687,0.77712,0.77666,0.77712,172800000.0
2008-07-04 11:35:00,0.77699,0.77707,0.77638,0.77641,200000000.0
2008-07-04 11:40:00,0.77648,0.77656,0.77593,0.77633,173000000.0
2008-07-04 11:45:00,0.77634,0.77636,0.77603,0.77636,208200000.0
2008-07-04 11:50:00,0.77646,0.77674,0.77641,0.77666,200400000.0
2008-07-04 11:55:00,0.77657,0.77685,0.77611,0.77669,238800000.0
2008-07-04 12:00:00,0.77666,0.77673,0.77602,0.77602,143400000.0
2008-07-04 12:05:00,0.77603,0.77644,0.77586,0.7764,89600000.0
2008-07-04 12:10:00,0.77643,0.77669,0.77592,0.77597,124600000.0
2008-07-04 12:15:00,0.77616,0.77634,0.7758,0.7758,206600000.0
2008-07-04 12:20:00,0.77643,0.77663,0.77593,0.77657,198800000.0
2008-07-04 12:25:00,0.77655,0.77707,0.77574,0.77574,252400000.0
2008-07-04 12:30:00,0.77615,0.77682,0.77507,0.77666,194000000.0
2008-07-04 12:35:00,0.77666,0.77724,0.77664,0.77724,165000000.0
2008-07-04 12:40:00,0.77712,0.77712,0.77654,0.77656,92800000.0
2008-07-04 12:45:00,0.77656,0.77662,0.776,0.776,228800000.0
2008-07-04 12:50:00,0.7761,0.77619,0.77567,0.77607,155200000.0
2008-07-04 12:55:00,0.7761,0.77639,0.77583,0.77607,154000000.0
2008-07-04 13:00:00,0.77621,0.77631,0.77593,0.77631,102400000.0
2008-07-04 13:05:00,0.77632,0.77653,0.77625,0.77649,133600000.0
2008-07-04 13:10:00,0.77654,0.77704,0.77648,0.77698,151400000.0
2008-07-04 13:15:00,0.77704,0.7771,0.77648,0.7771,245600000.0
2008-07-04 13:20:00,0.77718,0.77745,0.77712,0.77724,182200000.0
2008-07-04 13:25:00,0.77721,0.77731,0.777,0.77703,208000000.0
2008-07-04 13:30:00,0.77707,0.77709,0.77656,0.77703,107600000.0
2008-07-04 13:35:00,0.777,0.77704,0.77647,0.77685,137600000.0
2008-07-04 13:40:00,0.7769,0.7771,0.77612,0.77644,185400000.0
2008-07-04 13:45:00,0.77694,0.77706,0.77641,0.77663,115600000.0
2008-07-04 13:50:00,0.77679,0.77725,0.77668,0.77689,151600000.0
2008-07-04 13:55:00,0.77688,0.77715,0.77684,0.77694,171200000.0
2008-07-04 14:00:00,0.77701,0.77721,0.77652,0.77707,130800000.0
2008-07-04 14:05:00,0.77716,0.77725,0.77646,0.77673,158000000.0
2008-07-04 14:10:00,0.77667,0.77698,0.77643,0.77683,122800000.0
2008-07-04 14:15:00,0.77689,0.77689,0.77658,0.7768,140800000.0
2008-07-04 14:20:00,0.77677,0.77677,0.77661,0.77665,127200000.0
2008-07-04 14:25:00,0.77662,0.77682,0.77642,0.77664,104000000.0
2008-07-04 14:30:00,0.77667,0.77677,0.77589,0.77667,66000000.0
2008-07-04 14:35:00,0.77665,0.7768,0.77631,0.77633,74600000.0
2008-07-04 14:40:00,0.77639,0.77726,0.77636,0.77715,60800000.0
2008-07-04 14:45:00,0.77735,0.77749,0.77676,0.77696,57600000.0
2008-07-04 14:50:00,0.77723,0.77737,0.77715,0.77726,67200000.0
2008-07-04 14:55:00,0.77728,0.77733,0.77647,0.77702,67200000.0
2008-07-04 15:00:00,0.77725,0.77755,0.77639,0.7772,62800000.0
2008-07-04 15:05:00,0.77722,0.77722,0.77633,0.77718,72400000.0
2008-07-04 15:10:00,0.77704,0.77724,0.77686,0.77689,62400000.0
2008-07-04 15:15:00,0.77671,0.77714,0.77668,0.7771,64000000.0
2008-07-04 15:20:00,0.77726,0.77734,0.77711,0.77723,73000000.0
2008-07-04 15:25:00,0.7771,0.7773,0.77675,0.77713,67200000.0
2008-07-04 15:30:00,0.77654,0.77753,0.77654,0.77753,60200000.0
2008-07-04 15:35:00,0.77749,0.77749,0.77701,0.77722,68000000.0
2008-07-04 15:40:00,0.77732,0.77737,0.77711,0.77714,67200000.0
2008-07-04 15:45:00,0.7774,0.77778,0.77725,0.77769,78800000.0
2008-07-04 15:50:00,0.77766,0.77823,0.77746,0.77798,70800000.0
2008-07-04 15:55:00,0.77821,0.77833,0.77769,0.77786,70400000.0
2008-07-04 16:00:00,0.77796,0.77844,0.77744,0.77806,67200000.0
2008-07-04 16:05:00,0.7782,0.77848,0.77818,0.77848,72000000.0
2008-07-04 16:10:00,0.77842,0.77865,0.77835,0.77849,68800000.0
2008-07-04 16:15:00,0.77846,0.77878,0.77727,0.77878,62400000.0
2008-07-04 16:20:00,0.77866,0.779,0.77815,0.779,68800000.0
2008-07-04 16:25:00,0.77895,0.77915,0.77861,0.77894,71200000.0
2008-07-04 16:30:00,0.77892,0.77897,0.7787,0.77886,62400000.0
2008-07-04 16:35:00,0.77881,0.77882,0.77783,0.77821,72000000.0
2008-07-04 16:40:00,0.77828,0.77838,0.77762,0.77782,70200000.0
2008-07-04 16:45:00,0.77778,0.77806,0.77764,0.7778,76800000.0
2008-07-04 16:50:00,0.77765,0.77777,0.77733,0.77771,57600000.0
2008-07-04 16:55:00,0.77771,0.77772,0.77714,0.77754,65600000.0
2008-07-04 17:00:00,0.77767,0.77811,0.77758,0.77799,67600000.0
2008-07-04 17:05:00,0.77795,0.77837,0.7778,0.77795,63200000.0
2008-07-04 17:10:00,0.77806,0.77812,0.77738,0.77763,66000000.0
2008-07-04 17:15:00,0.77765,0.77795,0.77745,0.77758,67200000.0
2008-07-04 17:20:00,0.77761,0.77806,0.77761,0.77802,67000000.0
2008-07-04 17:25:00,0.77801,0.77805,0.77758,0.77769,59600000.0
2008-07-04 17:30:00,0.7777,0.7777,0.77722,0.77751,65600000.0
2008-07-04 17:35:00,0.77698,0.77771,0.77698,0.77754,68800000.0
2008-07-04 17:40:00,0.77746,0.77762,0.77712,0.77723,72000000.0
2008-07-04 17:45:00,0.77726,0.77753,0.77717,0.77718,68800000.0
2008-07-04 17:50:00,0.77702,0.77716,0.77671,0.77671,64000000.0
2008-07-04 17:55:00,0.77663,0.77715,0.77658,0.77707,62800000.0
2008-07-04 18:00:00,0.77694,0.77716,0.77665,0.77685,68800000.0
2008-07-04 18:05:00,0.77682,0.7774,0.77676,0.77729,67600000.0
2008-07-04 18:10:00,0.77733,0.77748,0.77701,0.77731,57600000.0
2008-07-04 18:15:00,0.77683,0.77745,0.77683,0.77728,64000000.0
2008-07-04 18:20:00,0.77721,0.77746,0.77715,0.77724,53200000.0
2008-07-04 18:25:00,0.77723,0.77724,0.77597,0.77686,74600000.0
2008-07-04 18:30:00,0.77682,0.77755,0.77679,0.77688,70400000.0
2008-07-04 18:35:00,0.77707,0.7773,0.77695,0.77699,68800000.0
2008-07-04 18:40:00,0.77697,0.77704,0.77684,0.77697,73600000.0
2008-07-04 18:45:00,0.77698,0.77738,0.7767,0.7768,64400000.0
2008-07-04 18:50:00,0.77705,0.77718,0.77684,0.77696,80400000.0
2008-07-04 18:55:00,0.7765,0.77753,0.7764,0.77747,67600000.0
2008-07-04 19:00:00,0.77751,0.77803,0.7774,0.77795,67200000.0
2008-07-04 19:05:00,0.77788,0.77793,0.77711,0.77776,73600000.0
2008-07-04 19:10:00,0.77761,0.77769,0.77717,0.7773,43200000.0
2008-07-04 19:15:00,0.77683,0.77721,0.77612,0.77711,46400000.0
2008-07-04 19:20:00,0.77704,0.77725,0.77684,0.77725,33600000.0
2008-07-04 19:25:00,0.7773,0.77778,0.77701,0.77772,68800000.0
2008-07-04 19:30:00,0.77767,0.77794,0.77637,0.77737,56000000.0
2008-07-04 19:35:00,0.77786,0.77803,0.77691,0.77781,52800000.0
2008-07-04 19:40:00,0.7775,0.778,0.77663,0.77794,62800000.0
2008-07-04 19:45:00,0.77752,0.77764,0.77665,0.77756,53200000.0
2008-07-04 19:50:00,0.7772,0.77762,0.77715,0.77757,60800000.0
2008-07-04 19:55:00,0.77766,0.77766,0.77717,0.77733,37800000.0
2008-07-04 20:00:00,0.7769,0.7776,0.7769,0.7776,50000000.0
2008-07-04 20:05:00,0.77744,0.77754,0.77673,0.77673,48400000.0
2008-07-04 20:10:00,0.77717,0.77747,0.77683,0.77683,67600000.0
2008-07-04 20:15:00,0.77707,0.77733,0.77683,0.7773,67200000.0
2008-07-04 20:20:00,0.77685,0.77744,0.77674,0.77717,65600000.0
2008-07-04 20:25:00,0.77721,0.7774,0.77692,0.77733,51200000.0
2008-07-04 20:30:00,0.77658,0.77738,0.77611,0.77738,56000000.0
2008-07-04 20:35:00,0.77688,0.77758,0.77657,0.7775,48000000.0
2008-07-04 20:40:00,0.77758,0.77758,0.77712,0.77728,52800000.0
2008-07-04 20:45:00,0.77743,0.77751,0.77655,0.77732,53200000.0
2008-07-04 20:50:00,0.77726,0.77737,0.77561,0.7766,60800000.0
2008-07-04 20:55:00,0.77729,0.77747,0.77729,0.7774,23400000.0
2008-07-04 21:00:00,0.77735,0.7774,0.77707,0.7771,43200000.0
2008-07-04 21:05:00,0.777,0.7771,0.7768,0.7768,27200000.0
2008-07-04 21:10:00,0.77747,0.77748,0.77667,0.77738,37200000.0
2008-07-04 21:15:00,0.77707,0.77747,0.77707,0.77734,57600000.0
2008-07-04 21:20:00,0.77717,0.77798,0.77707,0.7779,56000000.0
2008-07-04 21:25:00,0.77802,0.77804,0.77717,0.77793,39400000.0
2008-07-04 21:30:00,0.77741,0.7778,0.77621,0.77723,62400000.0
2008-07-04 21:35:00,0.77718,0.77738,0.77703,0.77712,70400000.0
2008-07-04 21:40:00,0.77716,0.77783,0.77714,0.77749,32000000.0
2008-07-04 21:45:00,0.77759,0.7778,0.77677,0.77708,65600000.0
2008-07-04 21:50:00,0.77717,0.77756,0.77707,0.77756,75600000.0
2008-07-04 21:55:00,0.77761,0.77793,0.77724,0.77752,67200000.0
2008-07-04 22:00:00,0.77755,0.77781,0.77743,0.77778,65800000.0
2008-07-04 22:05:00,0.77769,0.77787,0.77735,0.77778,51600000.0
2008-07-04 22:10:00,0.77788,0.77809,0.77688,0.77798,52800000.0
2008-07-04 22:15:00,0.77806,0.77813,0.77732,0.7781,64000000.0
2008-07-04 22:20:00,0.77793,0.77805,0.7771,0.77777,66600000.0
2008-07-04 22:25:00,0.77805,0.77816,0.77737,0.77779,68800000.0
2008-07-04 22:30:00,0.77729,0.77762,0.77689,0.77715,66600000.0
2008-07-04 22:35:00,0.77662,0.77731,0.77662,0.77716,36800000.0
2008-07-04 22:40:00,0.77724,0.77755,0.7759,0.7766,62800000.0
2008-07-04 22:45:00,0.77647,0.77679,0.77635,0.77667,78200000.0
2008-07-04 22:50:00,0.7763,0.77705,0.7763,0.77705,54400000.0
2008-07-04 22:55:00,0.7771,0.77798,0.77651,0.77651,60800000.0
2008-07-06 23:00:00,0.77662,0.77712,0.77658,0.777,57600000.0
2008-07-06 23:05:00,0.77697,0.77806,0.77577,0.77806,57600000.0
2008-07-06 23:10:00,0.77839,0.77854,0.77755,0.77787,65600000.0
2008-07-06 23:15:00,0.7778,0.77811,0.77743,0.77806,53200000.0
2008-07-06 23:20:00,0.77806,0.77841,0.7777,0.77805,76800000.0
2008-07-06 23:25:00,0.77794,0.77802,0.77751,0.77788,19200000.0
2008-07-06 23:30:00,0.7774,0.77792,0.7769,0.77734,67600000.0
2008-07-06 23:35:00,0.7774,0.7774,0.77652,0.7766,65400000.0
2008-07-06 23:40:00,0.77684,0.77697,0.77657,0.77669,46800000.0
2008-07-06 23:45:00,0.77661,0.77697,0.77598,0.77693,60800000.0
2008-07-06 23:50:00,0.77719,0.7772,0.77662,0.7767,46400000.0
2008-07-06 23:55:00,0.77695,0.77755,0.77695,0.77754,43200000.0
2008-07-07 00:00:00,0.77753,0.77756,0.77696,0.77756,61600000.0
2008-07-07 00:05:00,0.77741,0.77753,0.77678,0.77748,58000000.0
2008-07-07 00:10:00,0.77722,0.77754,0.77685,0.77742,52800000.0
2008-07-07 00:15:00,0.7769,0.77753,0.7768,0.77744,46800000.0
2008-07-07 00:20:00,0.77737,0.77793,0.7766,0.7768,67200000.0
2008-07-07 00:25:00,0.77768,0.77805,0.77735,0.77805,70600000.0
2008-07-07 00:30:00,0.77806,0.77809,0.77689,0.77756,57600000.0
2008-07-07 00:35:00,0.77741,0.77743,0.7766,0.7767,32000000.0
2008-07-07 00:40:00,0.77695,0.77756,0.77695,0.77742,52800000.0
2008-07-07 00:45:00,0.77727,0.77727,0.77658,0.77705,64000000.0
2008-07-07 00:50:00,0.77701,0.77705,0.77655,0.77698,38400000.0
2008-07-07 00:55:00,0.7769,0.77706,0.77657,0.7769,78200000.0
2008-07-07 01:00:00,0.77699,0.77702,0.77632,0.77695,57000000.0
2008-07-07 01:05:00,0.77694,0.77708,0.77661,0.77687,60800000.0
2008-07-07 01:10:00,0.77706,0.77755,0.77659,0.77709,73600000.0
2008-07-07 01:15:00,0.77696,0.7772,0.77661,0.77706,54400000.0
2008-07-07 01:20:00,0.77722,0.77722,0.77702,0.77705,62800000.0
2008-07-07 01:25:00,0.77709,0.77729,0.77677,0.77682,57600000.0
2008-07-07 01:30:00,0.77708,0.77749,0.77641,0.77728,56000000.0
2008-07-07 01:35:00,0.77728,0.77763,0.77724,0.77733,65600000.0
2008-07-07 01:40:00,0.7774,0.77758,0.77674,0.77757,61800000.0
2008-07-07 01:45:00,0.77693,0.77776,0.77692,0.77775,70200000.0
2008-07-07 01:50:00,0.7778,0.77789,0.77759,0.77775,46400000.0
2008-07-07 01:55:00,0.77781,0.77793,0.77758,0.77779,70800000.0
2008-07-07 02:00:00,0.77779,0.77799,0.77729,0.77777,70400000.0
2008-07-07 02:05:00,0.77783,0.77805,0.77777,0.7778,59200000.0
2008-07-07 02:10:00,0.77775,0.77795,0.77762,0.77764,57000000.0
2008-07-07 02:15:00,0.77766,0.77808,0.77766,0.77773,62400000.0
2008-07-07 02:20:00,0.77754,0.77782,0.77716,0.77781,66000000.0
2008-07-07 02:25:00,0.77782,0.77842,0.77698,0.77823,56000000.0
2008-07-07 02:30:00,0.77822,0.77822,0.77762,0.7777,49600000.0
2008-07-07 02:35:00,0.77797,0.77823,0.7778,0.77795,64000000.0
2008-07-07 02:40:00,0.77797,0.77839,0.77782,0.77824,67200000.0
2008-07-07 02:45:00,0.77848,0.7787,0.7778,0.77849,74000000.0
2008-07-07 02:50:00,0.77844,0.77881,0.77843,0.77868,60800000.0
2008-07-07 02:55:00,0.77868,0.77876,0.77801,0.77818,58000000.0
2008-07-07 03:00:00,0.7783,0.77856,0.77816,0.77848,78800000.0
2008-07-07 03:05:00,0.77836,0.77846,0.77804,0.77824,64000000.0
2008-07-07 03:10:00,0.77816,0.77821,0.77795,0.77808,64400000.0
2008-07-07 03:15:00,0.77807,0.7783,0.77781,0.77781,65600000.0
2008-07-07 03:20:00,0.77781,0.77808,0.77779,0.77787,58000000.0
2008-07-07 03:25:00,0.77785,0.77794,0.77713,0.7777,57400000.0
2008-07-07 03:30:00,0.77769,0.77772,0.77712,0.77743,70400000.0
2008-07-07 03:35:00,0.7775,0.77785,0.77713,0.77777,67000000.0
2008-07-07 03:40:00,0.77747,0.778,0.7772,0.77795,59600000.0
2008-07-07 03:45:00,0.77802,0.77886,0.77766,0.77843,64000000.0
2008-07-07 03:50:00,0.77845,0.77873,0.77794,0.77863,66400000.0
2008-07-07 03:55:00,0.77867,0.77896,0.77842,0.77896,60800000.0
2008-07-07 04:00:00,0.77899,0.77908,0.77851,0.77851,65000000.0
2008-07-07 04:05:00,0.77795,0.77878,0.77795,0.77877,57400000.0
2008-07-07 04:10:00,0.77875,0.77878,0.77688,0.7787,60800000.0
2008-07-07 04:15:00,0.77882,0.77888,0.7782,0.77867,69200000.0
2008-07-07 04:20:00,0.77872,0.77891,0.77819,0.77883,65000000.0
2008-07-07 04:25:00,0.77843,0.77923,0.77828,0.77921,67200000.0
2008-07-07 04:30:00,0.77949,0.77966,0.77879,0.77912,60800000.0
2008-07-07 04:35:00,0.77867,0.77969,0.77867,0.77945,77200000.0
2008-07-07 04:40:00,0.77936,0.77948,0.77917,0.77935,65600000.0
2008-07-07 04:45:00,0.77936,0.77953,0.77894,0.77899,77600000.0
2008-07-07 04:50:00,0.77894,0.77905,0.77797,0.77863,57600000.0
2008-07-07 04:55:00,0.77893,0.77922,0.77856,0.77875,70400000.0
2008-07-07 05:00:00,0.77848,0.77927,0.77828,0.7792,60800000.0
2008-07-07 05:05:00,0.77934,0.77937,0.77852,0.77909,68800000.0
2008-07-07 05:10:00,0.77914,0.77928,0.77862,0.77867,78400000.0
2008-07-07 05:15:00,0.77891,0.77925,0.77859,0.77905,62400000.0
2008-07-07 05:20:00,0.7793,0.77939,0.77847,0.77913,64000000.0
2008-07-07 05:25:00,0.7792,0.77928,0.77869,0.77908,67600000.0
2008-07-07 05:30:00,0.77902,0.77902,0.77841,0.77863,69200000.0
2008-07-07 05:35:00,0.77871,0.77874,0.77839,0.77854,67600000.0
2008-07-07 05:40:00,0.77867,0.77911,0.77862,0.77911,64000000.0
2008-07-07 05:45:00,0.77892,0.77922,0.77807,0.77897,66800000.0
2008-07-07 05:50:00,0.77897,0.77905,0.77864,0.77866,65600000.0
2008-07-07 05:55:00,0.77833,0.77886,0.77833,0.77877,82400000.0
2008-07-07 06:00:00,0.77864,0.77893,0.77864,0.7788,67600000.0
2008-07-07 06:05:00,0.77871,0.77876,0.77842,0.77872,74600000.0
2008-07-07 06:10:00,0.77867,0.779,0.77865,0.77883,65600000.0
2008-07-07 06:15:00,0.77889,0.77916,0.77867,0.77907,49600000.0
2008-07-07 06:20:00,0.779,0.77903,0.77843,0.77882,70800000.0
2008-07-07 06:25:00,0.77897,0.77904,0.77804,0.77878,62400000.0
2008-07-07 06:30:00,0.77878,0.77878,0.77842,0.77842,70800000.0
2008-07-07 06:35:00,0.77845,0.77858,0.778,0.77847,70400000.0
2008-07-07 06:40:00,0.77851,0.77859,0.77787,0.77837,75200000.0
2008-07-07 06:45:00,0.77834,0.77857,0.77801,0.77832,60800000.0
2008-07-07 06:50:00,0.77819,0.77875,0.77805,0.77805,68800000.0
2008-07-07 06:55:00,0.7785,0.77899,0.77813,0.77894,74600000.0
2008-07-07 07:00:00,0.77856,0.77906,0.7785,0.77885,59600000.0
2008-07-07 07:05:00,0.77899,0.77942,0.77877,0.77929,60800000.0
2008-07-07 07:10:00,0.77928,0.77928,0.7788,0.7788,68600000.0
2008-07-07 07:15:00,0.77886,0.77889,0.7785,0.77859,69800000.0
2008-07-07 07:20:00,0.77853,0.77906,0.77831,0.77853,60200000.0
2008-07-07 07:25:00,0.779,0.779,0.77769,0.77824,72800000.0
2008-07-07 07:30:00,0.77837,0.77874,0.7782,0.77871,64800000.0
2008-07-07 07:35:00,0.77875,0.77906,0.77869,0.77893,66000000.0
2008-07-07 07:40:00,0.77901,0.77927,0.77888,0.77888,67200000.0
2008-07-07 07:45:00,0.7789,0.77955,0.7789,0.77942,67600000.0
2008-07-07 07:50:00,0.77949,0.77949,0.77894,0.77908,62800000.0
2008-07-07 07:55:00,0.77931,0.77953,0.77918,0.77919,67200000.0
2008-07-07 08:00:00,0.77923,0.77963,0.77874,0.7789,68800000.0
2008-07-07 08:05:00,0.77878,0.77912,0.7785,0.77884,74000000.0
2008-07-07 08:10:00,0.779,0.77933,0.7787,0.77914,64400000.0
2008-07-07 08:15:00,0.77911,0.77936,0.77873,0.77906,62800000.0
2008-07-07 08:20:00,0.77904,0.77925,0.77881,0.77884,66000000.0
2008-07-07 08:25:00,0.77874,0.77883,0.77812,0.77846,70400000.0
2008-07-07 08:30:00,0.77869,0.77874,0.77804,0.77813,68800000.0
2008-07-07 08:35:00,0.77828,0.77885,0.77822,0.77885,56000000.0
2008-07-07 08:40:00,0.77916,0.77927,0.77825,0.77892,57600000.0
2008-07-07 08:45:00,0.77874,0.77942,0.77874,0.77926,67200000.0
2008-07-07 08:50:00,0.77941,0.77961,0.77921,0.77959,74000000.0
2008-07-07 08:55:00,0.77955,0.77955,0.77877,0.77891,67200000.0
2008-07-07 09:00:00,0.77896,0.77949,0.77878,0.77949,67200000.0
2008-07-07 09:05:00,0.77937,0.77967,0.77912,0.7793,80400000.0
2008-07-07 09:10:00,0.77878,0.77926,0.77872,0.77904,63600000.0
2008-07-07 09:15:00,0.7791,0.77912,0.77854,0.77864,73000000.0
2008-07-07 09:20:00,0.77869,0.77928,0.77863,0.77925,68800000.0
2008-07-07 09:25:00,0.77931,0.77931,0.77857,0.77903,70400000.0
2008-07-07 09:30:00,0.77901,0.77906,0.77764,0.77895,75600000.0
2008-07-07 09:35:00,0.77905,0.77905,0.77844,0.77858,65400000.0
2008-07-07 09:40:00,0.7785,0.77917,0.77835,0.77901,64400000.0
2008-07-07 09:45:00,0.77903,0.77953,0.77884,0.7789,58000000.0
2008-07-07 09:50:00,0.77882,0.77882,0.7782,0.77825,67200000.0
2008-07-07 09:55:00,0.77837,0.77839,0.77809,0.77838,69200000.0
2008-07-07 10:00:00,0.77841,0.77883,0.77832,0.77881,62800000.0
2008-07-07 10:05:00,0.77899,0.77925,0.77879,0.77904,64000000.0
2008-07-07 10:10:00,0.77902,0.77917,0.77845,0.77846,68800000.0
2008-07-07 10:15:00,0.77852,0.77905,0.77836,0.77854,73200000.0
2008-07-07 10:20:00,0.77855,0.77867,0.77826,0.77826,68800000.0
2008-07-07 10:25:00,0.77829,0.77845,0.77813,0.77837,65600000.0
2008-07-07 10:30:00,0.77836,0.77848,0.77797,0.778,59600000.0
2008-07-07 10:35:00,0.77814,0.77826,0.77746,0.77826,67000000.0
2008-07-07 10:40:00,0.77821,0.77826,0.77796,0.77816,67600000.0
2008-07-07 10:45:00,0.77805,0.77827,0.77774,0.77789,66000000.0
2008-07-07 10:50:00,0.77781,0.77795,0.77765,0.7779,62400000.0
2008-07-07 10:55:00,0.77798,0.77801,0.77756,0.77772,67200000.0
2008-07-07 11:00:00,0.77781,0.77821,0.77756,0.77773,66000000.0
2008-07-07 11:05:00,0.77761,0.7781,0.77743,0.778,57600000.0
2008-07-07 11:10:00,0.77805,0.77808,0.77735,0.77735,77200000.0
2008-07-07 11:15:00,0.77782,0.77782,0.77747,0.77772,69800000.0
2008-07-07 11:20:00,0.77765,0.77771,0.77666,0.77744,72400000.0
2008-07-07 11:25:00,0.77755,0.77797,0.77748,0.77792,62400000.0
2008-07-07 11:30:00,0.77789,0.77804,0.77735,0.77762,70400000.0
2008-07-07 11:35:00,0.77746,0.7776,0.77728,0.77733,69200000.0
2008-07-07 11:40:00,0.7774,0.77751,0.77628,0.77724,62400000.0
2008-07-07 11:45:00,0.77714,0.77727,0.777,0.77717,68800000.0
2008-07-07 11:50:00,0.77718,0.77728,0.77706,0.77716,72400000.0
2008-07-07 11:55:00,0.77694,0.77738,0.7761,0.77738,67600000.0
2008-07-07 12:00:00,0.77774,0.77776,0.77733,0.7777,70400000.0
2008-07-07 12:05:00,0.77763,0.77812,0.77763,0.77793,70400000.0
2008-07-07 12:10:00,0.77794,0.77813,0.77775,0.77797,78200000.0
2008-07-07 12:15:00,0.77786,0.77791,0.77732,0.77745,67600000.0
2008-07-07 12:20:00,0.77744,0.77752,0.77719,0.77729,67600000.0
2008-07-07 12:25:00,0.77717,0.77734,0.77697,0.77729,60200000.0
2008-07-07 12:30:00,0.7772,0.77739,0.77679,0.77704,67200000.0
2008-07-07 12:35:00,0.77683,0.77687,0.77655,0.77684,73600000.0
2008-07-07 12:40:00,0.77689,0.77699,0.77674,0.77686,65200000.0
2008-07-07 12:45:00,0.77686,0.77689,0.77661,0.7768,62800000.0
2008-07-07 12:50:00,0.77696,0.77709,0.77623,0.77701,72400000.0
2008-07-07 12:55:00,0.77692,0.77706,0.77604,0.77677,61800000.0
2008-07-07 13:00:00,0.77672,0.77679,0.77612,0.7763,67200000.0
2008-07-07 13:05:00,0.77631,0.77652,0.77627,0.77652,68000000.0
2008-07-07 13:10:00,0.7766,0.77694,0.77638,0.77673,57400000.0
2008-07-07 13:15:00,0.77672,0.77677,0.77614,0.77638,60600000.0
2008-07-07 13:20:00,0.77633,0.77662,0.77622,0.77662,76000000.0
2008-07-07 13:25:00,0.77662,0.77709,0.77649,0.77706,65600000.0
2008-07-07 13:30:00,0.777,0.77717,0.77692,0.77713,102800000.0
2008-07-07 13:35:00,0.77672,0.77725,0.77668,0.77709,124800000.0
2008-07-07 13:40:00,0.77704,0.77739,0.77702,0.77725,141600000.0
2008-07-07 13:45:00,0.77727,0.77728,0.77709,0.77719,122400000.0
2008-07-07 13:50:00,0.77723,0.77725,0.77643,0.77717,157600000.0
2008-07-07 13:55:00,0.77719,0.77724,0.7765,0.77696,128400000.0
2008-07-07 14:00:00,0.77697,0.77697,0.77667,0.77691,171600000.0
2008-07-07 14:05:00,0.77685,0.77685,0.77661,0.7768,150200000.0
2008-07-07 14:10:00,0.77675,0.77697,0.77674,0.77689,115200000.0
2008-07-07 14:15:00,0.77647,0.77674,0.77623,0.77624,187200000.0
2008-07-07 14:20:00,0.77623,0.77635,0.77568,0.77568,137000000.0
2008-07-07 14:25:00,0.77561,0.77578,0.77512,0.77526,107600000.0
2008-07-07 14:30:00,0.77529,0.77556,0.77512,0.7753,208600000.0
2008-07-07 14:35:00,0.77525,0.77574,0.77521,0.77562,182800000.0
2008-07-07 14:40:00,0.77583,0.77617,0.77583,0.77598,245200000.0
2008-07-07 14:45:00,0.77598,0.77599,0.77562,0.77582,152400000.0
2008-07-07 14:50:00,0.7759,0.7759,0.77495,0.77542,133200000.0
2008-07-07 14:55:00,0.77582,0.77596,0.77582,0.77592,102400000.0
2008-07-07 15:00:00,0.77591,0.77611,0.77532,0.77532,154000000.0
2008-07-07 15:05:00,0.77533,0.77543,0.77487,0.77516,154600000.0
2008-07-07 15:10:00,0.77523,0.77562,0.77523,0.77552,228000000.0
2008-07-07 15:15:00,0.77552,0.77629,0.77552,0.77628,92800000.0
2008-07-07 15:20:00,0.77643,0.77643,0.77549,0.77549,164200000.0
2008-07-07 15:25:00,0.7754,0.77609,0.77503,0.77593,193600000.0
2008-07-07 15:30:00,0.77479,0.7762,0.77458,0.7762,250600000.0
2008-07-07 15:35:00,0.77621,0.77643,0.7761,0.77629,198800000.0
2008-07-07 15:40:00,0.77609,0.77613,0.77584,0.776,206200000.0
2008-07-07 15:45:00,0.77595,0.77667,0.77595,0.77665,124200000.0
2008-07-07 15:50:00,0.77665,0.77688,0.77623,0.77629,89600000.0
2008-07-07 15:55:00,0.77636,0.7767,0.77621,0.77631,144000000.0
2008-07-07 16:00:00,0.77628,0.77628,0.77583,0.77599,238600000.0
2008-07-07 16:05:00,0.77596,0.77616,0.77592,0.776,200000000.0
2008-07-07 16:10:00,0.77612,0.77635,0.77578,0.77635,207800000.0
2008-07-07 16:15:00,0.77628,0.77645,0.77589,0.77589,173600000.0
2008-07-07 16:20:00,0.77589,0.77589,0.77539,0.7758,199800000.0
2008-07-07 16:25:00,0.7756,0.77613,0.77531,0.77599,171600000.0
2008-07-07 16:30:00,0.77593,0.77636,0.77593,0.77636,235000000.0
2008-07-07 16:35:00,0.77635,0.77671,0.77619,0.77668,282800000.0
2008-07-07 16:40:00,0.77666,0.77696,0.77654,0.77663,192000000.0
2008-07-07 16:45:00,0.77656,0.7766,0.77618,0.77624,317600000.0
2008-07-07 16:50:00,0.77624,0.7768,0.77612,0.77632,192600000.0
2008-07-07 16:55:00,0.77635,0.77661,0.77608,0.77632,197200000.0
2008-07-07 17:00:00,0.77646,0.77662,0.77613,0.77637,232200000.0
2008-07-07 17:05:00,0.77622,0.77634,0.77566,0.77581,183600000.0
2008-07-07 17:10:00,0.77575,0.77582,0.77552,0.77565,145600000.0
2008-07-07 17:15:00,0.77553,0.77587,0.7755,0.77587,104400000.0
2008-07-07 17:20:00,0.77587,0.77592,0.77562,0.77569,123600000.0
2008-07-07 17:25:00,0.77567,0.77599,0.77563,0.77569,200200000.0
2008-07-07 17:30:00,0.77583,0.77587,0.77564,0.77581,372400000.0
2008-07-07 17:35:00,0.77587,0.77622,0.77587,0.77602,205600000.0
2008-07-07 17:40:00,0.77595,0.77609,0.7757,0.7757,228000000.0
2008-07-07 17:45:00,0.77568,0.77597,0.77499,0.77547,306400000.0
2008-07-07 17:50:00,0.77579,0.776,0.77549,0.77597,262000000.0
2008-07-07 17:55:00,0.77595,0.7764,0.77595,0.7763,267800000.0
2008-07-07 18:00:00,0.77633,0.77634,0.77597,0.77608,233800000.0
2008-07-07 18:05:00,0.77609,0.77615,0.77574,0.77578,322200000.0
2008-07-07 18:10:00,0.7758,0.77584,0.77504,0.77549,131000000.0
2008-07-07 18:15:00,0.77549,0.77558,0.77511,0.77511,227000000.0
2008-07-07 18:20:00,0.77515,0.77531,0.77478,0.77514,232000000.0
2008-07-07 18:25:00,0.775,0.775,0.77431,0.77431,146000000.0
2008-07-07 18:30:00,0.77401,0.77401,0.77331,0.77377,208400000.0
2008-07-07 18:35:00,0.77363,0.77382,0.77345,0.77382,176800000.0
2008-07-07 18:40:00,0.77399,0.77428,0.77386,0.77386,177600000.0
2008-07-07 18:45:00,0.77382,0.77415,0.77286,0.77392,135800000.0
2008-07-07 18:50:00,0.77387,0.77398,0.77346,0.77353,145400000.0
2008-07-07 18:55:00,0.7736,0.7736,0.77265,0.77268,146000000.0
2008-07-07 19:00:00,0.77257,0.77257,0.77135,0.77175,134400000.0
2008-07-07 19:05:00,0.77207,0.77208,0.77114,0.77154,253600000.0
2008-07-07 19:10:00,0.77184,0.77238,0.77182,0.77182,118800000.0
2008-07-07 19:15:00,0.77188,0.77239,0.77183,0.77218,83600000.0
2008-07-07 19:20:00,0.77201,0.7721,0.77159,0.77179,117200000.0
2008-07-07 19:25:00,0.77197,0.77205,0.77105,0.7713,182800000.0
2008-07-07 19:30:00,0.77132,0.77164,0.7712,0.77156,85800000.0
2008-07-07 19:35:00,0.77152,0.77159,0.77085,0.77106,109200000.0
2008-07-07 19:40:00,0.77101,0.77124,0.77086,0.77118,92200000.0
2008-07-07 19:45:00,0.77115,0.77156,0.77107,0.77156,92800000.0
2008-07-07 19:50:00,0.7715,0.77159,0.77138,0.7715,75200000.0
2008-07-07 19:55:00,0.77131,0.77157,0.77118,0.77118,61200000.0
2008-07-07 20:00:00,0.77133,0.77213,0.77115,0.77195,73600000.0
2008-07-07 20:05:00,0.77202,0.77202,0.77141,0.77163,79600000.0
2008-07-07 20:10:00,0.77163,0.77211,0.77147,0.77207,86800000.0
2008-07-07 20:15:00,0.772,0.77261,0.77188,0.77254,73600000.0
2008-07-07 20:20:00,0.77282,0.77343,0.77282,0.7732,78400000.0
2008-07-07 20:25:00,0.77297,0.77297,0.772,0.77235,73200000.0
2008-07-07 20:30:00,0.77234,0.77304,0.77233,0.77282,66000000.0
2008-07-07 20:35:00,0.77269,0.77283,0.77243,0.7726,60800000.0
2008-07-07 20:40:00,0.7725,0.7725,0.77186,0.77207,67200000.0
2008-07-07 20:45:00,0.77173,0.772,0.77143,0.77155,72000000.0
2008-07-07 20:50:00,0.7715,0.77228,0.77138,0.77192,63400000.0
2008-07-07 20:55:00,0.77216,0.77243,0.77132,0.77234,77800000.0
2008-07-07 21:00:00,0.7723,0.77254,0.77206,0.7725,63200000.0
2008-07-07 21:05:00,0.77252,0.77283,0.77169,0.77279,67200000.0
2008-07-07 21:10:00,0.77302,0.77325,0.77287,0.77321,72000000.0
2008-07-07 21:15:00,0.77311,0.77312,0.77237,0.77308,58000000.0
2008-07-07 21:20:00,0.77319,0.77373,0.7731,0.77354,62400000.0
2008-07-07 21:25:00,0.77351,0.77351,0.77301,0.77331,51200000.0
2008-07-07 21:30:00,0.77328,0.77416,0.77328,0.77354,72000000.0
2008-07-07 21:35:00,0.77363,0.77429,0.77363,0.77387,68800000.0
2008-07-07 21:40:00,0.77388,0.77448,0.77387,0.77405,65600000.0
2008-07-07 21:45:00,0.77397,0.77397,0.77326,0.77334,73600000.0
2008-07-07 21:50:00,0.77376,0.77376,0.7729,0.77333,54800000.0
2008-07-07 21:55:00,0.77328,0.77347,0.77279,0.77295,120000000.0
2008-07-07 22:00:00,0.77288,0.77365,0.77277,0.77363,172400000.0
2008-07-07 22:05:00,0.77371,0.77407,0.77364,0.77393,104000000.0
2008-07-07 22:10:00,0.77382,0.77403,0.77334,0.77391,86400000.0
2008-07-07 22:15:00,0.77361,0.77387,0.77275,0.77366,51200000.0
2008-07-07 22:20:00,0.77338,0.77373,0.77319,0.77323,64000000.0
2008-07-07 22:25:00,0.7733,0.77375,0.77328,0.77328,85200000.0
2008-07-07 22:30:00,0.7738,0.77384,0.77279,0.77384,94400000.0
2008-07-07 22:35:00,0.77375,0.77406,0.77366,0.7739,84000000.0
2008-07-07 22:40:00,0.77404,0.77433,0.77349,0.774,66000000.0
2008-07-07 22:45:00,0.77423,0.77436,0.77409,0.77409,83600000.0
2008-07-07 22:50:00,0.77411,0.77429,0.77402,0.77429,74400000.0
2008-07-07 22:55:00,0.77426,0.77441,0.77415,0.7744,59200000.0
2008-07-07 23:00:00,0.77426,0.77426,0.77337,0.77339,87200000.0
2008-07-07 23:05:00,0.77332,0.77332,0.77287,0.77291,68800000.0
2008-07-07 23:10:00,0.77301,0.77306,0.77252,0.77281,68800000.0
2008-07-07 23:15:00,0.77278,0.77292,0.77234,0.77249,58000000.0
2008-07-07 23:20:00,0.77284,0.7732,0.77244,0.77288,57600000.0
2008-07-07 23:25:00,0.77285,0.77286,0.77234,0.77266,51200000.0
2008-07-07 23:30:00,0.7726,0.77339,0.7723,0.77293,84800000.0
2008-07-07 23:35:00,0.77289,0.77305,0.77277,0.77293,68800000.0
2008-07-07 23:40:00,0.77291,0.7731,0.77273,0.77275,86200000.0
2008-07-07 23:45:00,0.77257,0.77306,0.77257,0.77284,62400000.0
2008-07-07 23:50:00,0.77282,0.7729,0.77232,0.77287,68800000.0
2008-07-07 23:55:00,0.7726,0.77305,0.77205,0.77263,88400000.0
2008-07-08 00:00:00,0.77255,0.77267,0.77227,0.77227,70400000.0
2008-07-08 00:05:00,0.77261,0.7729,0.77234,0.77252,64000000.0
2008-07-08 00:10:00,0.77255,0.77292,0.77197,0.77292,64400000.0
2008-07-08 00:15:00,0.77267,0.77303,0.77251,0.77293,59200000.0
2008-07-08 00:20:00,0.7727,0.77281,0.77224,0.77229,62200000.0
2008-07-08 00:25:00,0.77223,0.77261,0.77223,0.77258,60800000.0
2008-07-08 00:30:00,0.77173,0.77274,0.77173,0.77264,82000000.0
2008-07-08 00:35:00,0.7725,0.77301,0.77227,0.77227,62400000.0
2008-07-08 00:40:00,0.77276,0.77291,0.77229,0.77275,69200000.0
2008-07-08 00:45:00,0.77272,0.77293,0.77267,0.77268,68800000.0
2008-07-08 00:50:00,0.7727,0.77284,0.77242,0.77264,57600000.0
2008-07-08 00:55:00,0.77267,0.77267,0.77197,0.77257,64400000.0
2008-07-08 01:00:00,0.77205,0.77271,0.77205,0.77246,68800000.0
2008-07-08 01:05:00,0.77244,0.77256,0.772,0.77225,68800000.0
2008-07-08 01:10:00,0.77233,0.77277,0.77224,0.77272,61200000.0
2008-07-08 01:15:00,0.77223,0.77267,0.77207,0.77254,69800000.0
2008-07-08 01:20:00,0.77253,0.77257,0.77234,0.77255,63200000.0
2008-07-08 01:25:00,0.77252,0.77252,0.77139,0.77211,78400000.0
2008-07-08 01:30:00,0.7721,0.77226,0.77154,0.77154,92400000.0
2008-07-08 01:35:00,0.77202,0.77227,0.77123,0.77215,74000000.0
2008-07-08 01:40:00,0.77181,0.77185,0.77127,0.77127,30400000.0
2008-07-08 01:45:00,0.7717,0.77206,0.77149,0.77184,62400000.0
2008-07-08 01:50:00,0.77176,0.77191,0.77086,0.77191,67200000.0
2008-07-08 01:55:00,0.77192,0.77205,0.77144,0.77199,100200000.0
2008-07-08 02:00:00,0.77196,0.77197,0.77129,0.7716,71600000.0
2008-07-08 02:05:00,0.77163,0.77168,0.77143,0.7715,66000000.0
2008-07-08 02:10:00,0.77152,0.77181,0.77133,0.77142,68800000.0
2008-07-08 02:15:00,0.77139,0.77157,0.77114,0.77129,61200000.0
2008-07-08 02:20:00,0.77163,0.77181,0.77113,0.77177,65600000.0
2008-07-08 02:25:00,0.77168,0.77235,0.77082,0.77221,54400000.0
2008-07-08 02:30:00,0.77223,0.77251,0.77223,0.77245,59200000.0
2008-07-08 02:35:00,0.77232,0.77236,0.77182,0.77187,64800000.0
2008-07-08 02:40:00,0.77222,0.77249,0.77199,0.7723,67200000.0
2008-07-08 02:45:00,0.77234,0.77234,0.77123,0.77189,73600000.0
2008-07-08 02:50:00,0.77187,0.77193,0.77173,0.77178,48000000.0
2008-07-08 02:55:00,0.77187,0.77187,0.77162,0.77173,41800000.0
2008-07-08 03:00:00,0.77178,0.77183,0.77144,0.7717,78200000.0
2008-07-08 03:05:00,0.77161,0.77195,0.77141,0.77195,61200000.0
2008-07-08 03:10:00,0.77185,0.7721,0.77135,0.7721,67600000.0
2008-07-08 03:15:00,0.77228,0.77244,0.77206,0.77238,65600000.0
2008-07-08 03:20:00,0.77223,0.77253,0.77214,0.77243,58000000.0
2008-07-08 03:25:00,0.77257,0.7728,0.77249,0.77263,54400000.0
2008-07-08 03:30:00,0.77241,0.77251,0.77184,0.77214,70800000.0
2008-07-08 03:35:00,0.77213,0.77277,0.77198,0.77271,67600000.0
2008-07-08 03:40:00,0.77276,0.77276,0.77187,0.77247,68800000.0
2008-07-08 03:45:00,0.77246,0.77263,0.77212,0.77218,64000000.0
2008-07-08 03:50:00,0.77219,0.77243,0.77211,0.77222,65600000.0
2008-07-08 03:55:00,0.77231,0.77269,0.77185,0.77261,60800000.0
2008-07-08 04:00:00,0.77227,0.77229,0.77191,0.77207,65000000.0
2008-07-08 04:05:00,0.77218,0.77237,0.77207,0.77207,58000000.0
2008-07-08 04:10:00,0.77203,0.77219,0.77104,0.77194,60800000.0
2008-07-08 04:15:00,0.77188,0.77232,0.77173,0.77227,68800000.0
2008-07-08 04:20:00,0.77236,0.77253,0.77232,0.77244,65600000.0
2008-07-08 04:25:00,0.7725,0.77262,0.77234,0.77254,67600000.0
2008-07-08 04:30:00,0.77266,0.77277,0.77261,0.77277,60800000.0
2008-07-08 04:35:00,0.77272,0.77287,0.77206,0.77206,76800000.0
2008-07-08 04:40:00,0.77195,0.77274,0.77195,0.77262,65600000.0
2008-07-08 04:45:00,0.77264,0.77275,0.77205,0.77263,76800000.0
2008-07-08 04:50:00,0.77256,0.77288,0.77171,0.7723,60800000.0
2008-07-08 04:55:00,0.77244,0.77272,0.77223,0.77241,70400000.0
2008-07-08 05:00:00,0.77252,0.77265,0.77213,0.77238,61200000.0
2008-07-08 05:05:00,0.77257,0.77266,0.77221,0.77266,69200000.0
2008-07-08 05:10:00,0.77265,0.77265,0.77181,0.77201,78200000.0
2008-07-08 05:15:00,0.77226,0.77253,0.77192,0.77192,62800000.0
2008-07-08 05:20:00,0.77223,0.77238,0.77154,0.77189,63400000.0
2008-07-08 05:25:00,0.77192,0.77234,0.77189,0.77203,66600000.0
2008-07-08 05:30:00,0.77203,0.77211,0.77115,0.77205,68800000.0
2008-07-08 05:35:00,0.77207,0.77216,0.77122,0.77129,67200000.0
2008-07-08 05:40:00,0.77188,0.77199,0.77132,0.77198,64400000.0
2008-07-08 05:45:00,0.77188,0.7721,0.77093,0.77181,65600000.0
2008-07-08 05:50:00,0.77169,0.77187,0.77111,0.77158,74400000.0
2008-07-08 05:55:00,0.77173,0.77188,0.77092,0.77145,81800000.0
2008-07-08 06:00:00,0.7714,0.77205,0.77116,0.77188,67600000.0
2008-07-08 06:05:00,0.77178,0.77219,0.77172,0.77204,75600000.0
2008-07-08 06:10:00,0.77196,0.77205,0.7715,0.7715,65400000.0
2008-07-08 06:15:00,0.77157,0.77162,0.77073,0.77162,64000000.0
2008-07-08 06:20:00,0.77155,0.7716,0.77126,0.77138,70400000.0
2008-07-08 06:25:00,0.77144,0.77151,0.77053,0.77137,62400000.0
2008-07-08 06:30:00,0.77141,0.77161,0.77117,0.77142,70800000.0
2008-07-08 06:35:00,0.77146,0.77194,0.77129,0.77167,70800000.0
2008-07-08 06:40:00,0.77188,0.77205,0.77165,0.77194,75600000.0
2008-07-08 06:45:00,0.77203,0.77243,0.77199,0.77217,60800000.0
2008-07-08 06:50:00,0.77226,0.77239,0.77175,0.77202,68800000.0
2008-07-08 06:55:00,0.77194,0.77219,0.77163,0.77173,75200000.0
2008-07-08 07:00:00,0.77204,0.77218,0.77174,0.77174,59200000.0
2008-07-08 07:05:00,0.77188,0.77204,0.77142,0.77171,61200000.0
2008-07-08 07:10:00,0.77196,0.77239,0.77131,0.77225,69200000.0
2008-07-08 07:15:00,0.77185,0.77247,0.77185,0.77205,70400000.0
2008-07-08 07:20:00,0.77199,0.77237,0.77174,0.77219,60800000.0
2008-07-08 07:25:00,0.77216,0.77218,0.77108,0.77201,72000000.0
2008-07-08 07:30:00,0.77203,0.77257,0.77203,0.77257,63400000.0
2008-07-08 07:35:00,0.77262,0.77262,0.7718,0.7719,66000000.0
2008-07-08 07:40:00,0.77203,0.77203,0.77162,0.77181,66600000.0
2008-07-08 07:45:00,0.77178,0.77194,0.77174,0.7718,68000000.0
2008-07-08 07:50:00,0.77173,0.77204,0.77122,0.77141,62400000.0
2008-07-08 07:55:00,0.77149,0.77169,0.77119,0.77169,67200000.0
2008-07-08 08:00:00,0.77178,0.77189,0.77135,0.7718,69200000.0
2008-07-08 08:05:00,0.7717,0.77181,0.7713,0.7716,74000000.0
2008-07-08 08:10:00,0.77166,0.7717,0.77105,0.77117,63400000.0
2008-07-08 08:15:00,0.77117,0.77131,0.77079,0.77096,62400000.0
2008-07-08 08:20:00,0.77079,0.77079,0.77005,0.7702,66000000.0
2008-07-08 08:25:00,0.77037,0.77037,0.76905,0.76936,70400000.0
2008-07-08 08:30:00,0.76949,0.77011,0.76943,0.77,69600000.0
2008-07-08 08:35:00,0.77021,0.77064,0.76931,0.76931,56000000.0
2008-07-08 08:40:00,0.76924,0.7693,0.76825,0.76926,58000000.0
2008-07-08 08:45:00,0.76922,0.77043,0.76922,0.77038,67600000.0
2008-07-08 08:50:00,0.77052,0.77107,0.77032,0.77058,73400000.0
2008-07-08 08:55:00,0.77072,0.77111,0.77033,0.77053,66600000.0
2008-07-08 09:00:00,0.77063,0.7714,0.77045,0.77138,67600000.0
2008-07-08 09:05:00,0.77148,0.7715,0.77087,0.77087,80000000.0
2008-07-08 09:10:00,0.77071,0.77087,0.77052,0.77083,64000000.0
2008-07-08 09:15:00,0.77076,0.77076,0.76964,0.77001,73600000.0
2008-07-08 09:20:00,0.76991,0.76992,0.76947,0.76973,68600000.0
2008-07-08 09:25:00,0.76968,0.77029,0.76963,0.77027,70600000.0
2008-07-08 09:30:00,0.77045,0.77045,0.76913,0.76989,75600000.0
2008-07-08 09:35:00,0.76986,0.77006,0.76961,0.76972,65600000.0
2008-07-08 09:40:00,0.76965,0.77022,0.76951,0.76974,63800000.0
2008-07-08 09:45:00,0.76962,0.76982,0.76874,0.7692,58000000.0
2008-07-08 09:50:00,0.76903,0.76912,0.76816,0.76844,67600000.0
2008-07-08 09:55:00,0.76875,0.76906,0.76846,0.76877,69200000.0
2008-07-08 10:00:00,0.76884,0.76939,0.76873,0.76886,62400000.0
2008-07-08 10:05:00,0.76891,0.76906,0.76836,0.76868,64000000.0
2008-07-08 10:10:00,0.76863,0.76863,0.76798,0.76811,69200000.0
2008-07-08 10:15:00,0.76806,0.76847,0.76804,0.76826,72400000.0
2008-07-08 10:20:00,0.7683,0.76839,0.76803,0.7681,69200000.0
2008-07-08 10:25:00,0.76817,0.76825,0.76794,0.76815,65600000.0
2008-07-08 10:30:00,0.76804,0.76867,0.768,0.76857,59200000.0
2008-07-08 10:35:00,0.76841,0.76879,0.76813,0.76862,67200000.0
2008-07-08 10:40:00,0.76864,0.76885,0.76852,0.76867,67600000.0
2008-07-08 10:45:00,0.76872,0.76906,0.76855,0.76865,66000000.0
2008-07-08 10:50:00,0.76867,0.76888,0.76842,0.76847,62400000.0
2008-07-08 10:55:00,0.76839,0.76869,0.76807,0.7686,67600000.0
2008-07-08 11:00:00,0.76859,0.76952,0.76846,0.76952,66400000.0
2008-07-08 11:05:00,0.76948,0.77001,0.76924,0.76995,57600000.0
2008-07-08 11:10:00,0.77011,0.77018,0.76986,0.76988,77200000.0
2008-07-08 11:15:00,0.76998,0.77025,0.76949,0.7697,70400000.0
2008-07-08 11:20:00,0.76964,0.76965,0.76882,0.76949,72800000.0
2008-07-08 11:25:00,0.7695,0.76964,0.76923,0.76923,62400000.0
2008-07-08 11:30:00,0.76931,0.76931,0.76857,0.76874,70400000.0
2008-07-08 11:35:00,0.7692,0.76926,0.76905,0.76909,69600000.0
2008-07-08 11:40:00,0.76919,0.76969,0.76845,0.76961,63200000.0
2008-07-08 11:45:00,0.76959,0.77038,0.76959,0.77005,68800000.0
2008-07-08 11:50:00,0.76983,0.76992,0.76967,0.76979,72000000.0
2008-07-08 11:55:00,0.76947,0.76974,0.76874,0.76973,67200000.0
2008-07-08 12:00:00,0.76968,0.76973,0.76923,0.76931,70400000.0
2008-07-08 12:05:00,0.76922,0.76962,0.76922,0.76956,70400000.0
2008-07-08 12:10:00,0.76956,0.76969,0.76882,0.76907,78400000.0
2008-07-08 12:15:00,0.76947,0.76954,0.76923,0.76935,67200000.0
2008-07-08 12:20:00,0.76951,0.77004,0.76951,0.76977,67600000.0
2008-07-08 12:25:00,0.76983,0.76983,0.76957,0.76974,60200000.0
2008-07-08 12:30:00,0.76971,0.77013,0.76895,0.76944,67200000.0
2008-07-08 12:35:00,0.76977,0.77003,0.76958,0.76989,73600000.0
2008-07-08 12:40:00,0.76981,0.76981,0.76891,0.76915,63800000.0
2008-07-08 12:45:00,0.76935,0.76987,0.76929,0.76976,62400000.0
2008-07-08 12:50:00,0.76971,0.77009,0.76912,0.76996,72400000.0
2008-07-08 12:55:00,0.76994,0.77032,0.76916,0.77032,62400000.0
2008-07-08 13:00:00,0.77044,0.771,0.77039,0.77078,67200000.0
2008-07-08 13:05:00,0.77071,0.77112,0.77048,0.77094,67200000.0
2008-07-08 13:10:00,0.77079,0.77105,0.77021,0.77068,57600000.0
2008-07-08 13:15:00,0.77072,0.77094,0.77053,0.77086,61200000.0
2008-07-08 13:20:00,0.77084,0.77118,0.77072,0.77083,76000000.0
2008-07-08 13:25:00,0.77081,0.77107,0.7702,0.77105,66000000.0
2008-07-08 13:30:00,0.77105,0.77116,0.77069,0.77116,104000000.0
2008-07-08 13:35:00,0.77116,0.7712,0.77099,0.77113,124400000.0
2008-07-08 13:40:00,0.77098,0.77108,0.76954,0.77001,140200000.0
2008-07-08 13:45:00,0.77036,0.77036,0.76962,0.76966,122000000.0
2008-07-08 13:50:00,0.76961,0.76976,0.76912,0.7694,156000000.0
2008-07-08 13:55:00,0.76977,0.76983,0.76946,0.76949,130000000.0
2008-07-08 14:00:00,0.76941,0.77035,0.76941,0.76984,171600000.0
2008-07-08 14:05:00,0.76983,0.76986,0.76931,0.76959,151600000.0
2008-07-08 14:10:00,0.7696,0.77001,0.76948,0.76948,115600000.0
2008-07-08 14:15:00,0.76916,0.76983,0.76916,0.76975,185800000.0
2008-07-08 14:20:00,0.7697,0.7705,0.76956,0.77045,137400000.0
2008-07-08 14:25:00,0.77048,0.77048,0.76997,0.77043,107600000.0
2008-07-08 14:30:00,0.77052,0.77105,0.77052,0.77072,208000000.0
2008-07-08 14:35:00,0.77065,0.77083,0.76988,0.76988,182600000.0
2008-07-08 14:40:00,0.76984,0.77039,0.76984,0.77008,245400000.0
2008-07-08 14:45:00,0.77019,0.77043,0.77001,0.77002,151400000.0
2008-07-08 14:50:00,0.77004,0.77037,0.76996,0.77025,133200000.0
2008-07-08 14:55:00,0.77014,0.77046,0.76999,0.77019,102400000.0
2008-07-08 15:00:00,0.77042,0.77042,0.76956,0.76956,154000000.0
2008-07-08 15:05:00,0.76964,0.76969,0.76913,0.76953,155400000.0
2008-07-08 15:10:00,0.76948,0.76983,0.76948,0.76977,227600000.0
2008-07-08 15:15:00,0.76968,0.76973,0.76924,0.76939,93600000.0
2008-07-08 15:20:00,0.76949,0.76976,0.76934,0.76935,165600000.0
2008-07-08 15:25:00,0.76928,0.76957,0.7686,0.76951,193000000.0
2008-07-08 15:30:00,0.76843,0.76971,0.76815,0.76949,252400000.0
2008-07-08 15:35:00,0.7695,0.76994,0.76934,0.76991,197200000.0
2008-07-08 15:40:00,0.76999,0.7708,0.76997,0.77057,207600000.0
2008-07-08 15:45:00,0.77057,0.77115,0.77049,0.77073,124800000.0
2008-07-08 15:50:00,0.77066,0.77128,0.77066,0.77106,89600000.0
2008-07-08 15:55:00,0.77106,0.77135,0.77094,0.77123,144200000.0
2008-07-08 16:00:00,0.77071,0.77124,0.77041,0.77106,238800000.0
2008-07-08 16:05:00,0.77118,0.77191,0.77108,0.7718,199800000.0
2008-07-08 16:10:00,0.77188,0.77188,0.77098,0.77108,208400000.0
2008-07-08 16:15:00,0.7711,0.77156,0.77098,0.7715,172200000.0
2008-07-08 16:20:00,0.77145,0.77216,0.77126,0.77216,201200000.0
2008-07-08 16:25:00,0.77211,0.77211,0.77155,0.77193,171600000.0
2008-07-08 16:30:00,0.77189,0.77262,0.77189,0.77208,236000000.0
2008-07-08 16:35:00,0.77206,0.77213,0.77163,0.77163,282400000.0
2008-07-08 16:40:00,0.77152,0.77164,0.77125,0.77141,193200000.0
2008-07-08 16:45:00,0.77131,0.77165,0.77115,0.77165,315800000.0
2008-07-08 16:50:00,0.77176,0.77176,0.77147,0.77168,193000000.0
2008-07-08 16:55:00,0.77168,0.7723,0.77168,0.7723,197200000.0
2008-07-08 17:00:00,0.77226,0.77249,0.77214,0.77214,231800000.0
2008-07-08 17:05:00,0.77214,0.77283,0.77212,0.77283,182600000.0
2008-07-08 17:10:00,0.77296,0.77346,0.77261,0.77328,145000000.0
2008-07-08 17:15:00,0.77327,0.77413,0.77315,0.77391,104400000.0
2008-07-08 17:20:00,0.77384,0.77408,0.7736,0.77381,124000000.0
2008-07-08 17:25:00,0.77387,0.77408,0.77383,0.77399,199800000.0
2008-07-08 17:30:00,0.774,0.77454,0.77395,0.77445,372400000.0
2008-07-08 17:35:00,0.7743,0.77449,0.77399,0.77442,206400000.0
2008-07-08 17:40:00,0.77426,0.77456,0.774,0.77455,227600000.0
2008-07-08 17:45:00,0.7746,0.77494,0.77376,0.77482,305400000.0
2008-07-08 17:50:00,0.77482,0.77532,0.77482,0.77521,262000000.0
2008-07-08 17:55:00,0.77512,0.77541,0.77503,0.77533,268000000.0
2008-07-08 18:00:00,0.77536,0.77583,0.77536,0.7757,233600000.0
2008-07-08 18:05:00,0.7757,0.776,0.77549,0.7755,321400000.0
2008-07-08 18:10:00,0.77547,0.77579,0.77532,0.77579,131600000.0
2008-07-08 18:15:00,0.77576,0.77608,0.77565,0.77565,227400000.0
2008-07-08 18:20:00,0.77575,0.77602,0.77532,0.77549,232400000.0
2008-07-08 18:25:00,0.77538,0.77608,0.77536,0.77605,146000000.0
2008-07-08 18:30:00,0.77606,0.77644,0.77589,0.77625,208200000.0
2008-07-08 18:35:00,0.77627,0.77642,0.77585,0.77589,175400000.0
2008-07-08 18:40:00,0.77591,0.77591,0.77527,0.77567,177400000.0
2008-07-08 18:45:00,0.77564,0.77565,0.77467,0.77545,136400000.0
2008-07-08 18:50:00,0.77534,0.77581,0.77521,0.77558,145000000.0
2008-07-08 18:55:00,0.77555,0.77567,0.77536,0.77564,145600000.0
2008-07-08 19:00:00,0.77561,0.77588,0.77502,0.77577,134800000.0
2008-07-08 19:05:00,0.77589,0.7761,0.77562,0.77572,253200000.0
2008-07-08 19:10:00,0.7757,0.77581,0.77483,0.7755,119200000.0
2008-07-08 19:15:00,0.77551,0.77553,0.7752,0.77546,83200000.0
2008-07-08 19:20:00,0.77535,0.77555,0.77481,0.77481,117200000.0
2008-07-08 19:25:00,0.77516,0.77548,0.77491,0.77546,183600000.0
2008-07-08 19:30:00,0.77548,0.77577,0.77527,0.77554,86400000.0
2008-07-08 19:35:00,0.77545,0.77545,0.77484,0.77494,108600000.0
2008-07-08 19:40:00,0.77489,0.77534,0.77485,0.77534,92800000.0
2008-07-08 19:45:00,0.77542,0.77554,0.77524,0.77548,92800000.0
2008-07-08 19:50:00,0.77547,0.77547,0.77515,0.77515,75600000.0
2008-07-08 19:55:00,0.77521,0.77531,0.7748,0.77484,61200000.0
2008-07-08 20:00:00,0.77482,0.77513,0.77412,0.77507,73600000.0
2008-07-08 20:05:00,0.77536,0.77589,0.77536,0.77574,78800000.0
2008-07-08 20:10:00,0.77561,0.7757,0.7754,0.77569,86400000.0
2008-07-08 20:15:00,0.77557,0.77594,0.77552,0.77573,73600000.0
2008-07-08 20:20:00,0.77573,0.7761,0.77525,0.77526,78400000.0
2008-07-08 20:25:00,0.77584,0.77587,0.7751,0.77582,72800000.0
2008-07-08 20:30:00,0.77587,0.77594,0.77566,0.77568,66000000.0
2008-07-08 20:35:00,0.77572,0.77601,0.77527,0.77551,60800000.0
2008-07-08 20:40:00,0.77582,0.77603,0.77582,0.77587,67200000.0
2008-07-08 20:45:00,0.77579,0.77623,0.77565,0.77607,72400000.0
2008-07-08 20:50:00,0.77605,0.77642,0.77592,0.77636,64000000.0
2008-07-08 20:55:00,0.77647,0.77679,0.77577,0.77679,77800000.0
2008-07-08 21:00:00,0.77657,0.7768,0.77625,0.77678,56400000.0
2008-07-08 21:05:00,0.77671,0.77682,0.77593,0.77608,67600000.0
2008-07-08 21:10:00,0.77668,0.77678,0.77656,0.77672,71800000.0
2008-07-08 21:15:00,0.77669,0.77684,0.77656,0.77674,56000000.0
2008-07-08 21:20:00,0.7768,0.77684,0.77663,0.77677,62400000.0
2008-07-08 21:25:00,0.7762,0.77723,0.77604,0.77719,52800000.0
2008-07-08 21:30:00,0.77699,0.77742,0.77642,0.77732,72800000.0
2008-07-08 21:35:00,0.77728,0.7774,0.77696,0.77735,59600000.0
2008-07-08 21:40:00,0.77749,0.77809,0.77749,0.77809,61200000.0
2008-07-08 21:45:00,0.77829,0.77829,0.77766,0.77779,73000000.0
2008-07-08 21:50:00,0.77772,0.77784,0.77752,0.77752,46400000.0
2008-07-08 21:55:00,0.77774,0.77787,0.77759,0.77787,111200000.0
2008-07-08 22:00:00,0.77789,0.77827,0.77765,0.77773,171600000.0
2008-07-08 22:05:00,0.77832,0.77839,0.77816,0.77816,104400000.0
2008-07-08 22:10:00,0.7781,0.77862,0.7781,0.77862,86400000.0
2008-07-08 22:15:00,0.77859,0.77901,0.77794,0.77885,75200000.0
2008-07-08 22:20:00,0.77884,0.77896,0.7787,0.77881,64400000.0
2008-07-08 22:25:00,0.77884,0.77891,0.77804,0.77856,84800000.0
2008-07-08 22:30:00,0.77861,0.7789,0.77844,0.77888,94800000.0
2008-07-08 22:35:00,0.77883,0.77885,0.77797,0.77866,78800000.0
2008-07-08 22:40:00,0.77872,0.77881,0.77829,0.77867,52800000.0
2008-07-08 22:45:00,0.77866,0.77888,0.77845,0.77879,83600000.0
2008-07-08 22:50:00,0.77888,0.77888,0.77801,0.7784,74000000.0
2008-07-08 22:55:00,0.7783,0.77879,0.77779,0.77879,75200000.0
2008-07-08 23:00:00,0.77855,0.77872,0.77831,0.77868,86800000.0
2008-07-08 23:05:00,0.77856,0.77859,0.77825,0.77831,69600000.0
2008-07-08 23:10:00,0.77843,0.77846,0.77785,0.77829,68200000.0
2008-07-08 23:15:00,0.77834,0.77835,0.77805,0.77827,75200000.0
2008-07-08 23:20:00,0.77782,0.77845,0.77769,0.77838,64000000.0
2008-07-08 23:25:00,0.77847,0.7786,0.77796,0.77814,73600000.0
2008-07-08 23:30:00,0.77763,0.77797,0.77693,0.77792,85200000.0
2008-07-08 23:35:00,0.77791,0.77799,0.77733,0.77733,52800000.0
2008-07-08 23:40:00,0.77739,0.77783,0.77727,0.77758,87200000.0
2008-07-08 23:45:00,0.77762,0.77782,0.77734,0.77734,62400000.0
2008-07-08 23:50:00,0.77727,0.77757,0.77701,0.77745,68800000.0
2008-07-08 23:55:00,0.77735,0.77746,0.77593,0.77732,77200000.0
2008-07-09 00:00:00,0.77715,0.77731,0.7768,0.7768,70400000.0
2008-07-09 00:05:00,0.77718,0.77727,0.77638,0.77674,64400000.0
2008-07-09 00:10:00,0.77691,0.77703,0.77651,0.77673,63800000.0
2008-07-09 00:15:00,0.77677,0.77698,0.7763,0.77659,65600000.0
2008-07-09 00:20:00,0.7771,0.77717,0.77642,0.77654,29800000.0
2008-07-09 00:25:00,0.77711,0.77711,0.77646,0.7766,61200000.0
2008-07-09 00:30:00,0.7771,0.77744,0.77697,0.7771,68800000.0
2008-07-09 00:35:00,0.77705,0.77739,0.7767,0.77729,60200000.0
2008-07-09 00:40:00,0.77725,0.7773,0.77663,0.77694,68800000.0
2008-07-09 00:45:00,0.77682,0.77707,0.7766,0.77707,54400000.0
2008-07-09 00:50:00,0.77715,0.77719,0.77687,0.77691,57400000.0
2008-07-09 00:55:00,0.77688,0.77689,0.77616,0.77674,64800000.0
2008-07-09 01:00:00,0.77623,0.77677,0.77623,0.77639,68600000.0
2008-07-09 01:05:00,0.77641,0.77692,0.77641,0.77691,64400000.0
2008-07-09 01:10:00,0.77674,0.77703,0.77632,0.77691,62800000.0
2008-07-09 01:15:00,0.77688,0.77727,0.77685,0.77725,70400000.0
2008-07-09 01:20:00,0.77726,0.77726,0.77643,0.77687,46800000.0
2008-07-09 01:25:00,0.77692,0.7773,0.77666,0.77722,78400000.0
2008-07-09 01:30:00,0.77725,0.7775,0.77718,0.77744,95200000.0
2008-07-09 01:35:00,0.77732,0.77752,0.77655,0.77742,74400000.0
2008-07-09 01:40:00,0.77743,0.77789,0.77728,0.77789,65600000.0
2008-07-09 01:45:00,0.77783,0.77783,0.77673,0.7775,65600000.0
2008-07-09 01:50:00,0.77715,0.77773,0.77678,0.7777,80800000.0
2008-07-09 01:55:00,0.77762,0.77766,0.77751,0.77763,83600000.0
2008-07-09 02:00:00,0.77758,0.7777,0.77713,0.77765,70800000.0
2008-07-09 02:05:00,0.77769,0.77784,0.77709,0.77759,53800000.0
2008-07-09 02:10:00,0.77765,0.77785,0.77757,0.7778,68800000.0
2008-07-09 02:15:00,0.77785,0.77825,0.77773,0.7782,59200000.0
2008-07-09 02:20:00,0.77824,0.77845,0.77808,0.77827,65600000.0
2008-07-09 02:25:00,0.77831,0.77842,0.77735,0.77827,57400000.0
2008-07-09 02:30:00,0.77829,0.77829,0.778,0.77824,49600000.0
2008-07-09 02:35:00,0.77819,0.77842,0.7775,0.77803,64000000.0
2008-07-09 02:40:00,0.77813,0.77844,0.77772,0.77781,67200000.0
2008-07-09 02:45:00,0.77788,0.77856,0.77767,0.77813,74000000.0
2008-07-09 02:50:00,0.77805,0.77851,0.778,0.77828,61600000.0
2008-07-09 02:55:00,0.77813,0.77813,0.77696,0.7774,46400000.0
2008-07-09 03:00:00,0.77745,0.77787,0.77705,0.77739,78400000.0
2008-07-09 03:05:00,0.77736,0.7775,0.77717,0.77743,56400000.0
2008-07-09 03:10:00,0.77737,0.77782,0.77713,0.77782,63400000.0
2008-07-09 03:15:00,0.77755,0.7776,0.77742,0.77752,66000000.0
2008-07-09 03:20:00,0.77748,0.7776,0.77676,0.7776,57600000.0
2008-07-09 03:25:00,0.77763,0.77799,0.77754,0.77772,53200000.0
2008-07-09 03:30:00,0.77763,0.77771,0.77683,0.77764,70400000.0
2008-07-09 03:35:00,0.77742,0.77792,0.77722,0.77767,67200000.0
2008-07-09 03:40:00,0.77768,0.77786,0.77746,0.77783,64400000.0
2008-07-09 03:45:00,0.778,0.778,0.77741,0.77774,63800000.0
2008-07-09 03:50:00,0.77792,0.77803,0.77719,0.77736,65600000.0
2008-07-09 03:55:00,0.77744,0.77805,0.77737,0.77799,61200000.0
2008-07-09 04:00:00,0.77802,0.7783,0.77788,0.77802,66400000.0
2008-07-09 04:05:00,0.77807,0.77817,0.77746,0.77797,57600000.0
2008-07-09 04:10:00,0.77797,0.7786,0.77735,0.77814,61200000.0
2008-07-09 04:15:00,0.7782,0.77844,0.77767,0.77813,68800000.0
2008-07-09 04:20:00,0.77834,0.77854,0.77787,0.77795,65600000.0
2008-07-09 04:25:00,0.77842,0.77847,0.77804,0.77826,67200000.0
2008-07-09 04:30:00,0.77766,0.77834,0.77766,0.77804,61200000.0
2008-07-09 04:35:00,0.77797,0.7781,0.77728,0.77764,77200000.0
2008-07-09 04:40:00,0.77784,0.77843,0.77784,0.77821,65600000.0
2008-07-09 04:45:00,0.77785,0.77836,0.77743,0.77836,77600000.0
2008-07-09 04:50:00,0.77834,0.77869,0.77744,0.77778,52800000.0
2008-07-09 04:55:00,0.77797,0.7781,0.77785,0.77808,57600000.0
2008-07-09 05:00:00,0.77806,0.77815,0.77733,0.77758,61200000.0
2008-07-09 05:05:00,0.77735,0.7779,0.77724,0.77729,68800000.0
2008-07-09 05:10:00,0.77758,0.77781,0.77713,0.77779,78800000.0
2008-07-09 05:15:00,0.77787,0.77805,0.77762,0.7778,62800000.0
2008-07-09 05:20:00,0.77783,0.77788,0.7769,0.77709,64000000.0
2008-07-09 05:25:00,0.77738,0.77754,0.77682,0.77698,68800000.0
2008-07-09 05:30:00,0.77738,0.77742,0.77687,0.77687,68800000.0
2008-07-09 05:35:00,0.777,0.77759,0.777,0.77721,67600000.0
2008-07-09 05:40:00,0.77731,0.77745,0.77721,0.77729,64400000.0
2008-07-09 05:45:00,0.77737,0.77794,0.7769,0.77792,65600000.0
2008-07-09 05:50:00,0.77795,0.77816,0.77778,0.77802,66000000.0
2008-07-09 05:55:00,0.77813,0.77813,0.77721,0.7778,81000000.0
2008-07-09 06:00:00,0.77681,0.77784,0.77681,0.77772,67600000.0
2008-07-09 06:05:00,0.77777,0.77785,0.77738,0.77765,75200000.0
2008-07-09 06:10:00,0.77757,0.77767,0.77707,0.77752,65600000.0
2008-07-09 06:15:00,0.77753,0.77753,0.77679,0.77729,64400000.0
2008-07-09 06:20:00,0.77746,0.77784,0.77733,0.77777,70400000.0
2008-07-09 06:25:00,0.77775,0.77775,0.77678,0.7771,62800000.0
2008-07-09 06:30:00,0.77707,0.77707,0.7762,0.77621,70600000.0
2008-07-09 06:35:00,0.77627,0.77652,0.77611,0.77639,71000000.0
2008-07-09 06:40:00,0.77664,0.7769,0.77651,0.77675,75200000.0
2008-07-09 06:45:00,0.77673,0.77697,0.77653,0.77686,60200000.0
2008-07-09 06:50:00,0.77665,0.77693,0.77643,0.77671,68800000.0
2008-07-09 06:55:00,0.77682,0.77682,0.77644,0.77647,74600000.0
2008-07-09 07:00:00,0.77647,0.77658,0.77619,0.77633,59600000.0
2008-07-09 07:05:00,0.77626,0.7764,0.77576,0.77601,61200000.0
2008-07-09 07:10:00,0.77642,0.77713,0.77642,0.77705,68800000.0
2008-07-09 07:15:00,0.77713,0.77737,0.77636,0.77636,70400000.0
2008-07-09 07:20:00,0.77624,0.77664,0.77619,0.77623,61200000.0
2008-07-09 07:25:00,0.77617,0.77657,0.77555,0.77642,72400000.0
2008-07-09 07:30:00,0.77628,0.77628,0.77589,0.77589,64000000.0
2008-07-09 07:35:00,0.77583,0.77606,0.77543,0.77584,65600000.0
2008-07-09 07:40:00,0.77608,0.77617,0.77575,0.77591,68000000.0
2008-07-09 07:45:00,0.77604,0.77604,0.77567,0.77604,67200000.0
2008-07-09 07:50:00,0.77604,0.77608,0.77558,0.77574,62400000.0
2008-07-09 07:55:00,0.77586,0.77586,0.77497,0.77525,67600000.0
2008-07-09 08:00:00,0.77537,0.77563,0.77508,0.77552,68200000.0
2008-07-09 08:05:00,0.77535,0.77626,0.77532,0.77611,73600000.0
2008-07-09 08:10:00,0.77564,0.77634,0.77559,0.77624,63400000.0
2008-07-09 08:15:00,0.77624,0.7766,0.77618,0.77651,62800000.0
2008-07-09 08:20:00,0.77646,0.77653,0.77612,0.77613,66400000.0
2008-07-09 08:25:00,0.77613,0.77634,0.77591,0.77616,70800000.0
2008-07-09 08:30:00,0.77614,0.77638,0.776,0.77629,68600000.0
2008-07-09 08:35:00,0.77634,0.77673,0.77612,0.7767,56000000.0
2008-07-09 08:40:00,0.77685,0.77689,0.77567,0.77657,57600000.0
2008-07-09 08:45:00,0.77641,0.77649,0.77619,0.77626,67600000.0
2008-07-09 08:50:00,0.77638,0.77638,0.77589,0.77603,73600000.0
2008-07-09 08:55:00,0.77604,0.77614,0.77542,0.77542,67200000.0
2008-07-09 09:00:00,0.77528,0.77596,0.77514,0.77578,67200000.0
2008-07-09 09:05:00,0.77587,0.77625,0.77587,0.77607,80400000.0
2008-07-09 09:10:00,0.77591,0.77632,0.77586,0.77614,64000000.0
2008-07-09 09:15:00,0.77613,0.77617,0.77578,0.77607,74000000.0
2008-07-09 09:20:00,0.77608,0.77695,0.77603,0.77688,68800000.0
2008-07-09 09:25:00,0.7769,0.7773,0.77678,0.77701,70400000.0
2008-07-09 09:30:00,0.77711,0.77781,0.77668,0.77745,75600000.0
2008-07-09 09:35:00,0.77742,0.77747,0.77692,0.7772,65600000.0
2008-07-09 09:40:00,0.77746,0.77783,0.7773,0.77776,64400000.0
2008-07-09 09:45:00,0.7777,0.77781,0.77736,0.77778,58000000.0
2008-07-09 09:50:00,0.7778,0.77785,0.77693,0.77768,68000000.0
2008-07-09 09:55:00,0.77781,0.77783,0.77744,0.7777,69200000.0
2008-07-09 10:00:00,0.77774,0.77791,0.77729,0.77776,62400000.0
2008-07-09 10:05:00,0.77775,0.77797,0.77748,0.77773,64000000.0
2008-07-09 10:10:00,0.77766,0.77779,0.77711,0.77713,69200000.0
2008-07-09 10:15:00,0.77713,0.77746,0.77712,0.77723,72800000.0
2008-07-09 10:20:00,0.77715,0.77734,0.77701,0.77705,69600000.0
2008-07-09 10:25:00,0.77712,0.77719,0.77651,0.77708,66000000.0
2008-07-09 10:30:00,0.77713,0.77751,0.77686,0.77751,59600000.0
2008-07-09 10:35:00,0.77755,0.77793,0.77729,0.77793,67400000.0
2008-07-09 10:40:00,0.77815,0.77869,0.77803,0.77838,67200000.0
2008-07-09 10:45:00,0.77829,0.7783,0.77778,0.77778,65600000.0
2008-07-09 10:50:00,0.77792,0.77792,0.77734,0.77739,62800000.0
2008-07-09 10:55:00,0.77735,0.77764,0.77703,0.77735,67200000.0
2008-07-09 11:00:00,0.7773,0.7773,0.77632,0.77684,65600000.0
2008-07-09 11:05:00,0.77707,0.77743,0.77701,0.77703,58800000.0
2008-07-09 11:10:00,0.7771,0.7776,0.77667,0.77752,76800000.0
2008-07-09 11:15:00,0.77744,0.77751,0.77723,0.77744,70800000.0
2008-07-09 11:20:00,0.77745,0.77791,0.77718,0.7777,72000000.0
2008-07-09 11:25:00,0.77754,0.77806,0.77752,0.77796,62800000.0
2008-07-09 11:30:00,0.77793,0.77811,0.7778,0.77786,70400000.0
2008-07-09 11:35:00,0.77782,0.77782,0.77721,0.7777,69200000.0
2008-07-09 11:40:00,0.77793,0.77799,0.77696,0.77798,61800000.0
2008-07-09 11:45:00,0.77815,0.77816,0.77796,0.77797,68800000.0
2008-07-09 11:50:00,0.778,0.7782,0.77788,0.77788,72400000.0
2008-07-09 11:55:00,0.778,0.7783,0.77722,0.77802,67200000.0
2008-07-09 12:00:00,0.77806,0.77806,0.77753,0.77762,70400000.0
2008-07-09 12:05:00,0.77748,0.7776,0.77709,0.77747,70800000.0
2008-07-09 12:10:00,0.77742,0.77793,0.77739,0.77783,78400000.0
2008-07-09 12:15:00,0.77769,0.77798,0.77763,0.77772,67600000.0
2008-07-09 12:20:00,0.77721,0.77776,0.77716,0.7776,67200000.0
2008-07-09 12:25:00,0.77757,0.77774,0.77684,0.7773,60800000.0
2008-07-09 12:30:00,0.77715,0.77716,0.77637,0.77667,67200000.0
2008-07-09 12:35:00,0.77686,0.77732,0.77678,0.77732,74000000.0
2008-07-09 12:40:00,0.77726,0.77792,0.77722,0.77778,64000000.0
2008-07-09 12:45:00,0.77769,0.77777,0.77749,0.77771,62400000.0
2008-07-09 12:50:00,0.77796,0.77812,0.77721,0.77809,72000000.0
2008-07-09 12:55:00,0.77805,0.7781,0.77631,0.77773,62800000.0
2008-07-09 13:00:00,0.77795,0.77808,0.77779,0.77799,67600000.0
2008-07-09 13:05:00,0.77817,0.77819,0.77797,0.77808,68000000.0
2008-07-09 13:10:00,0.7781,0.77818,0.7777,0.77788,57600000.0
2008-07-09 13:15:00,0.77807,0.77837,0.77801,0.77822,60200000.0
2008-07-09 13:20:00,0.77792,0.77822,0.77736,0.77761,75200000.0
2008-07-09 13:25:00,0.77768,0.77785,0.7774,0.7778,66400000.0
2008-07-09 13:30:00,0.77777,0.77829,0.77757,0.77822,104400000.0
2008-07-09 13:35:00,0.77823,0.77825,0.77794,0.77816,125200000.0
2008-07-09 13:40:00,0.77818,0.77838,0.77801,0.77824,141200000.0
2008-07-09 13:45:00,0.77828,0.77833,0.77813,0.77813,122000000.0
2008-07-09 13:50:00,0.77813,0.77819,0.77753,0.77812,157200000.0
2008-07-09 13:55:00,0.77839,0.77855,0.7778,0.77823,130000000.0
2008-07-09 14:00:00,0.77815,0.77846,0.77796,0.77811,171200000.0
2008-07-09 14:05:00,0.77807,0.77848,0.77796,0.77844,150800000.0
2008-07-09 14:10:00,0.77839,0.7788,0.77805,0.77871,116000000.0
2008-07-09 14:15:00,0.77851,0.77957,0.77851,0.77948,186000000.0
2008-07-09 14:20:00,0.7795,0.78017,0.77932,0.78011,137000000.0
2008-07-09 14:25:00,0.7801,0.78031,0.7799,0.78021,107200000.0
2008-07-09 14:30:00,0.7794,0.78005,0.77939,0.77955,208000000.0
2008-07-09 14:35:00,0.77992,0.78016,0.77969,0.7797,182800000.0
2008-07-09 14:40:00,0.77973,0.78007,0.77969,0.77969,245600000.0
2008-07-09 14:45:00,0.77973,0.77989,0.77921,0.77959,151800000.0
2008-07-09 14:50:00,0.77974,0.78004,0.7797,0.78004,132800000.0
2008-07-09 14:55:00,0.78006,0.78013,0.77902,0.77959,102800000.0
2008-07-09 15:00:00,0.77952,0.7798,0.77932,0.77962,153000000.0
2008-07-09 15:05:00,0.77966,0.77977,0.77952,0.77964,154600000.0
2008-07-09 15:10:00,0.7796,0.77977,0.77942,0.77965,227400000.0
2008-07-09 15:15:00,0.77953,0.77967,0.77938,0.77938,92800000.0
2008-07-09 15:20:00,0.77931,0.77944,0.779,0.77913,164000000.0
2008-07-09 15:25:00,0.77906,0.77937,0.77837,0.77927,194000000.0
2008-07-09 15:30:00,0.7782,0.77953,0.77775,0.7795,252400000.0
2008-07-09 15:35:00,0.77948,0.7795,0.77874,0.77879,198400000.0
2008-07-09 15:40:00,0.77873,0.77969,0.77871,0.7795,208600000.0
2008-07-09 15:45:00,0.77956,0.78002,0.77948,0.77954,125200000.0
2008-07-09 15:50:00,0.77976,0.78031,0.77976,0.78017,90000000.0
2008-07-09 15:55:00,0.78039,0.78188,0.78039,0.7818,144000000.0
2008-07-09 16:00:00,0.78172,0.78212,0.7816,0.78196,237800000.0
2008-07-09 16:05:00,0.78191,0.78215,0.78184,0.78215,200000000.0
2008-07-09 16:10:00,0.78218,0.78229,0.78156,0.78171,208000000.0
2008-07-09 16:15:00,0.78172,0.78217,0.7817,0.78211,173200000.0
2008-07-09 16:20:00,0.7821,0.78221,0.78186,0.78204,200400000.0
2008-07-09 16:25:00,0.78211,0.7832,0.7821,0.78301,171400000.0
2008-07-09 16:30:00,0.78301,0.78348,0.78283,0.78345,236800000.0
2008-07-09 16:35:00,0.78301,0.78326,0.78257,0.78277,282800000.0
2008-07-09 16:40:00,0.7827,0.78277,0.78225,0.78258,192800000.0
2008-07-09 16:45:00,0.78265,0.78292,0.78229,0.78229,316600000.0
2008-07-09 16:50:00,0.78241,0.78296,0.78241,0.78289,193400000.0
2008-07-09 16:55:00,0.78308,0.78329,0.7826,0.7826,197600000.0
2008-07-09 17:00:00,0.78238,0.78261,0.78232,0.7826,232200000.0
2008-07-09 17:05:00,0.78261,0.78312,0.78255,0.78289,183200000.0
2008-07-09 17:10:00,0.78294,0.78305,0.78248,0.78279,146000000.0
2008-07-09 17:15:00,0.78272,0.78314,0.78272,0.783,104000000.0
2008-07-09 17:20:00,0.78282,0.78357,0.78282,0.78354,123600000.0
2008-07-09 17:25:00,0.78374,0.78387,0.78333,0.78342,200800000.0
2008-07-09 17:30:00,0.78342,0.7836,0.78306,0.78336,371600000.0
2008-07-09 17:35:00,0.78324,0.78334,0.78302,0.78321,204600000.0
2008-07-09 17:40:00,0.78318,0.78359,0.78318,0.78333,227600000.0
2008-07-09 17:45:00,0.78341,0.78364,0.78254,0.7834,305600000.0
2008-07-09 17:50:00,0.78344,0.7835,0.78315,0.78331,261600000.0
2008-07-09 17:55:00,0.78314,0.78387,0.78314,0.78377,268400000.0
2008-07-09 18:00:00,0.78389,0.78416,0.78346,0.78395,234600000.0
2008-07-09 18:05:00,0.78393,0.78393,0.78362,0.78369,319600000.0
2008-07-09 18:10:00,0.7838,0.78396,0.78363,0.78388,131200000.0
2008-07-09 18:15:00,0.78385,0.78421,0.78384,0.78415,227600000.0
2008-07-09 18:20:00,0.78433,0.7844,0.78396,0.78406,232800000.0
2008-07-09 18:25:00,0.78394,0.78438,0.78351,0.78438,146400000.0
2008-07-09 18:30:00,0.7852,0.7852,0.78454,0.7846,208800000.0
2008-07-09 18:35:00,0.78458,0.78458,0.78365,0.78374,175800000.0
2008-07-09 18:40:00,0.78395,0.78448,0.78368,0.78448,177600000.0
2008-07-09 18:45:00,0.78457,0.78459,0.78363,0.78429,136400000.0
2008-07-09 18:50:00,0.78439,0.78442,0.78357,0.78385,145600000.0
2008-07-09 18:55:00,0.7838,0.78388,0.78311,0.78388,146000000.0
2008-07-09 19:00:00,0.78376,0.78376,0.78262,0.78262,134800000.0
2008-07-09 19:05:00,0.78238,0.78325,0.7822,0.78278,253000000.0
2008-07-09 19:10:00,0.7829,0.78297,0.78272,0.78282,118400000.0
2008-07-09 19:15:00,0.78286,0.78296,0.78251,0.78269,83200000.0
2008-07-09 19:20:00,0.78265,0.78307,0.78252,0.78295,117200000.0
2008-07-09 19:25:00,0.78302,0.7831,0.78245,0.78308,182800000.0
2008-07-09 19:30:00,0.78311,0.78323,0.78278,0.78287,86400000.0
2008-07-09 19:35:00,0.7828,0.78296,0.78265,0.78282,109200000.0
2008-07-09 19:40:00,0.78274,0.78297,0.7827,0.7827,80000000.0
2008-07-09 19:45:00,0.78262,0.78279,0.78222,0.78264,93200000.0
2008-07-09 19:50:00,0.78248,0.78281,0.78195,0.78249,75200000.0
2008-07-09 19:55:00,0.78243,0.78258,0.78233,0.78254,61200000.0
2008-07-09 20:00:00,0.78253,0.78265,0.78156,0.78242,73600000.0
2008-07-09 20:05:00,0.78241,0.78288,0.78231,0.78288,78400000.0
2008-07-09 20:10:00,0.78288,0.78301,0.78273,0.78288,86400000.0
2008-07-09 20:15:00,0.78276,0.78302,0.78224,0.78232,73600000.0
2008-07-09 20:20:00,0.7824,0.78287,0.78237,0.78285,77800000.0
2008-07-09 20:25:00,0.78288,0.78289,0.78229,0.78261,71800000.0
2008-07-09 20:30:00,0.78273,0.78294,0.78249,0.7826,65000000.0
2008-07-09 20:35:00,0.78264,0.78267,0.78179,0.7821,60800000.0
2008-07-09 20:40:00,0.7821,0.78219,0.78146,0.78206,67200000.0
2008-07-09 20:45:00,0.78186,0.78201,0.78176,0.78176,72400000.0
2008-07-09 20:50:00,0.78157,0.78163,0.78125,0.78135,64400000.0
2008-07-09 20:55:00,0.7814,0.78143,0.78067,0.78121,78400000.0
2008-07-09 21:00:00,0.78122,0.78125,0.78077,0.78112,56400000.0
2008-07-09 21:05:00,0.78112,0.7812,0.78034,0.78046,68000000.0
2008-07-09 21:10:00,0.78048,0.78077,0.78048,0.78072,72000000.0
2008-07-09 21:15:00,0.78005,0.78074,0.78005,0.78048,62400000.0
2008-07-09 21:20:00,0.78052,0.78061,0.77997,0.78051,62800000.0
2008-07-09 21:25:00,0.78033,0.78038,0.77973,0.77981,57600000.0
2008-07-09 21:30:00,0.77975,0.77998,0.77906,0.77992,72000000.0
2008-07-09 21:35:00,0.77982,0.78003,0.77973,0.78,59200000.0
2008-07-09 21:40:00,0.77995,0.77995,0.77915,0.77915,65600000.0
2008-07-09 21:45:00,0.77918,0.77964,0.77891,0.77894,73600000.0
2008-07-09 21:50:00,0.779,0.77935,0.77888,0.77935,58000000.0
2008-07-09 21:55:00,0.77939,0.77942,0.77899,0.77925,111600000.0
2008-07-09 22:00:00,0.77918,0.77928,0.77821,0.77905,172000000.0
2008-07-09 22:05:00,0.77924,0.77945,0.77873,0.77918,104000000.0
2008-07-09 22:10:00,0.77913,0.77946,0.77851,0.77871,86400000.0
2008-07-09 22:15:00,0.77819,0.77895,0.77785,0.77879,81600000.0
2008-07-09 22:20:00,0.77882,0.77889,0.77796,0.77833,64000000.0
2008-07-09 22:25:00,0.77842,0.77851,0.77815,0.77822,84800000.0
2008-07-09 22:30:00,0.77797,0.77837,0.77752,0.77837,95200000.0
2008-07-09 22:35:00,0.77808,0.77881,0.77779,0.77867,77200000.0
2008-07-09 22:40:00,0.7784,0.77869,0.77835,0.77856,48800000.0
2008-07-09 22:45:00,0.77853,0.77878,0.77833,0.77838,83200000.0
2008-07-09 22:50:00,0.77845,0.7789,0.77814,0.77876,73600000.0
2008-07-09 22:55:00,0.77863,0.77887,0.77842,0.77887,75200000.0
2008-07-09 23:00:00,0.77874,0.77922,0.77863,0.77922,86400000.0
2008-07-09 23:05:00,0.77898,0.77898,0.77851,0.77854,69600000.0
2008-07-09 23:10:00,0.77828,0.77828,0.77802,0.77802,69200000.0
2008-07-09 23:15:00,0.77794,0.77799,0.77728,0.7778,75200000.0
2008-07-09 23:20:00,0.77778,0.77791,0.77759,0.77789,41600000.0
2008-07-09 23:25:00,0.77786,0.77818,0.77781,0.77811,73600000.0
2008-07-09 23:30:00,0.77791,0.77801,0.7764,0.77763,85600000.0
2008-07-09 23:35:00,0.77759,0.77804,0.7775,0.77795,61800000.0
2008-07-09 23:40:00,0.77789,0.77814,0.7773,0.77793,87200000.0
2008-07-09 23:45:00,0.77777,0.77804,0.77777,0.77792,62800000.0
2008-07-09 23:50:00,0.77791,0.77803,0.77732,0.77732,54400000.0
2008-07-09 23:55:00,0.77775,0.77788,0.77613,0.77787,50000000.0
2008-07-10 00:00:00,0.77754,0.77805,0.77711,0.77735,69800000.0
2008-07-10 00:05:00,0.77798,0.77811,0.77707,0.77811,64000000.0
2008-07-10 00:10:00,0.77825,0.77835,0.77787,0.77827,63400000.0
2008-07-10 00:15:00,0.77756,0.77838,0.77747,0.77808,65600000.0
2008-07-10 00:20:00,0.77802,0.77831,0.77724,0.77724,61800000.0
2008-07-10 00:25:00,0.77778,0.7782,0.77727,0.77812,64000000.0
2008-07-10 00:30:00,0.77786,0.77834,0.77786,0.77817,70800000.0
2008-07-10 00:35:00,0.77816,0.77847,0.77816,0.77843,60800000.0
2008-07-10 00:40:00,0.77842,0.77848,0.7778,0.77822,68800000.0
2008-07-10 00:45:00,0.77832,0.77859,0.7781,0.7784,69200000.0
2008-07-10 00:50:00,0.77837,0.77837,0.77745,0.77774,46400000.0
2008-07-10 00:55:00,0.77822,0.77855,0.77745,0.77825,64000000.0
2008-07-10 01:00:00,0.77827,0.77834,0.77809,0.77818,68800000.0
2008-07-10 01:05:00,0.77811,0.77826,0.7778,0.77785,38800000.0
2008-07-10 01:10:00,0.77817,0.77842,0.77774,0.77842,62800000.0
2008-07-10 01:15:00,0.7785,0.77851,0.77776,0.77823,71200000.0
2008-07-10 01:20:00,0.77815,0.77838,0.77815,0.77836,51600000.0
2008-07-10 01:25:00,0.77816,0.77849,0.77787,0.77841,78400000.0
2008-07-10 01:30:00,0.77767,0.7784,0.77764,0.77812,36800000.0
2008-07-10 01:35:00,0.77805,0.77854,0.77751,0.77825,73600000.0
2008-07-10 01:40:00,0.77824,0.77825,0.77762,0.77768,65600000.0
2008-07-10 01:45:00,0.77769,0.77821,0.77748,0.77814,64000000.0
2008-07-10 01:50:00,0.77801,0.77837,0.77743,0.77811,80800000.0
2008-07-10 01:55:00,0.77766,0.77858,0.77742,0.77855,100800000.0
2008-07-10 02:00:00,0.77863,0.77907,0.77834,0.77905,70400000.0
2008-07-10 02:05:00,0.77865,0.77908,0.77846,0.77893,67200000.0
2008-07-10 02:10:00,0.77892,0.77921,0.77886,0.7791,69600000.0
2008-07-10 02:15:00,0.77914,0.77914,0.77875,0.77895,53200000.0
2008-07-10 02:20:00,0.77888,0.77912,0.77875,0.77895,54800000.0
2008-07-10 02:25:00,0.77894,0.77896,0.77801,0.77873,54400000.0
2008-07-10 02:30:00,0.77879,0.77895,0.77858,0.77882,49600000.0
2008-07-10 02:35:00,0.77856,0.77911,0.7783,0.77911,63400000.0
2008-07-10 02:40:00,0.77902,0.77905,0.77871,0.77871,68000000.0
2008-07-10 02:45:00,0.77875,0.77893,0.77822,0.7784,74000000.0
2008-07-10 02:50:00,0.77886,0.77919,0.7788,0.77887,48400000.0
2008-07-10 02:55:00,0.77887,0.77887,0.77827,0.77829,57000000.0
2008-07-10 03:00:00,0.77849,0.77871,0.77838,0.77871,79200000.0
2008-07-10 03:05:00,0.77825,0.77883,0.77798,0.77882,46400000.0
2008-07-10 03:10:00,0.77881,0.77937,0.77843,0.77934,64000000.0
2008-07-10 03:15:00,0.77911,0.77911,0.77831,0.77831,65600000.0
2008-07-10 03:20:00,0.77868,0.77916,0.77868,0.77916,58000000.0
2008-07-10 03:25:00,0.77912,0.77936,0.77893,0.7791,51200000.0
2008-07-10 03:30:00,0.78021,0.78167,0.7794,0.7794,70800000.0
2008-07-10 03:35:00,0.77914,0.77949,0.77843,0.77891,67200000.0
2008-07-10 03:40:00,0.77906,0.77911,0.77816,0.77836,64000000.0
2008-07-10 03:45:00,0.77817,0.77869,0.77801,0.77827,64000000.0
2008-07-10 03:50:00,0.77834,0.77865,0.77777,0.77865,66400000.0
2008-07-10 03:55:00,0.77876,0.779,0.77842,0.7789,60800000.0
2008-07-10 04:00:00,0.77893,0.77926,0.77887,0.7792,65600000.0
2008-07-10 04:05:00,0.7792,0.77935,0.77879,0.77916,57000000.0
2008-07-10 04:10:00,0.77912,0.77932,0.77742,0.77924,61200000.0
2008-07-10 04:15:00,0.77927,0.77931,0.7788,0.77884,68800000.0
2008-07-10 04:20:00,0.77886,0.77895,0.77863,0.77878,65600000.0
2008-07-10 04:25:00,0.77882,0.77882,0.77824,0.77835,67200000.0
2008-07-10 04:30:00,0.77836,0.77843,0.778,0.77811,61200000.0
2008-07-10 04:35:00,0.7776,0.77827,0.7776,0.77817,77200000.0
2008-07-10 04:40:00,0.77816,0.77836,0.77736,0.77805,65600000.0
2008-07-10 04:45:00,0.77814,0.77863,0.77793,0.77843,76800000.0
2008-07-10 04:50:00,0.77858,0.77858,0.77732,0.77825,52800000.0
2008-07-10 04:55:00,0.77826,0.77829,0.7777,0.77805,70400000.0
2008-07-10 05:00:00,0.77809,0.77809,0.77742,0.77807,60800000.0
2008-07-10 05:05:00,0.77792,0.7781,0.77739,0.77805,68800000.0
2008-07-10 05:10:00,0.77802,0.77802,0.77766,0.7777,78400000.0
2008-07-10 05:15:00,0.7777,0.77789,0.77725,0.77738,62800000.0
2008-07-10 05:20:00,0.77769,0.77769,0.77667,0.77696,64000000.0
2008-07-10 05:25:00,0.77679,0.77696,0.77671,0.77671,67600000.0
2008-07-10 05:30:00,0.77671,0.77706,0.77639,0.77703,68800000.0
2008-07-10 05:35:00,0.77703,0.77728,0.7769,0.77692,68000000.0
2008-07-10 05:40:00,0.77713,0.77731,0.77703,0.7773,64000000.0
2008-07-10 05:45:00,0.7763,0.77832,0.7763,0.77802,65600000.0
2008-07-10 05:50:00,0.7782,0.77842,0.7776,0.77773,66000000.0
2008-07-10 05:55:00,0.77823,0.7783,0.77763,0.77823,82000000.0
2008-07-10 06:00:00,0.77734,0.7783,0.77734,0.7783,67200000.0
2008-07-10 06:05:00,0.77811,0.77838,0.7777,0.77795,75200000.0
2008-07-10 06:10:00,0.77791,0.77835,0.77726,0.77819,54400000.0
2008-07-10 06:15:00,0.77825,0.77831,0.77775,0.77809,64000000.0
2008-07-10 06:20:00,0.77822,0.77822,0.77678,0.7769,70400000.0
2008-07-10 06:25:00,0.7776,0.7778,0.77665,0.77769,62400000.0
2008-07-10 06:30:00,0.77748,0.77798,0.77721,0.77796,70400000.0
2008-07-10 06:35:00,0.77807,0.77833,0.77802,0.77823,70400000.0
2008-07-10 06:40:00,0.77829,0.77838,0.77794,0.77812,75600000.0
2008-07-10 06:45:00,0.77804,0.77826,0.77782,0.77822,60800000.0
2008-07-10 06:50:00,0.77813,0.77832,0.77756,0.778,68800000.0
2008-07-10 06:55:00,0.77804,0.77837,0.77797,0.77831,75200000.0
2008-07-10 07:00:00,0.77728,0.77835,0.77726,0.77821,60000000.0
2008-07-10 07:05:00,0.7778,0.77879,0.77756,0.77856,60800000.0
2008-07-10 07:10:00,0.77812,0.77876,0.77791,0.77869,69200000.0
2008-07-10 07:15:00,0.77873,0.77898,0.77855,0.77884,70800000.0
2008-07-10 07:20:00,0.77877,0.77895,0.77841,0.77888,62000000.0
2008-07-10 07:25:00,0.77891,0.77898,0.77789,0.77861,71400000.0
2008-07-10 07:30:00,0.77865,0.77907,0.77865,0.77902,64000000.0
2008-07-10 07:35:00,0.77861,0.77913,0.77844,0.77869,65600000.0
2008-07-10 07:40:00,0.77893,0.77914,0.77839,0.77866,67600000.0
2008-07-10 07:45:00,0.77905,0.77921,0.77853,0.7791,67200000.0
2008-07-10 07:50:00,0.7788,0.77935,0.77861,0.77866,62400000.0
2008-07-10 07:55:00,0.77913,0.77913,0.77865,0.77895,67600000.0
2008-07-10 08:00:00,0.7788,0.77906,0.77808,0.77885,68800000.0
2008-07-10 08:05:00,0.77853,0.77908,0.77848,0.77903,73600000.0
2008-07-10 08:10:00,0.77898,0.77903,0.77858,0.77862,63400000.0
2008-07-10 08:15:00,0.77868,0.77888,0.77814,0.77886,62400000.0
2008-07-10 08:20:00,0.77883,0.77883,0.77794,0.77869,66000000.0
2008-07-10 08:25:00,0.77878,0.77899,0.77851,0.77872,70400000.0
2008-07-10 08:30:00,0.77872,0.77928,0.77851,0.77882,69200000.0
2008-07-10 08:35:00,0.7789,0.77897,0.77816,0.77845,56400000.0
2008-07-10 08:40:00,0.77834,0.77838,0.77729,0.77795,57600000.0
2008-07-10 08:45:00,0.77777,0.77814,0.77769,0.7778,67200000.0
2008-07-10 08:50:00,0.7779,0.77791,0.77762,0.77775,73000000.0
2008-07-10 08:55:00,0.77753,0.77753,0.77705,0.77727,67200000.0
2008-07-10 09:00:00,0.77726,0.77728,0.77696,0.77726,67200000.0
2008-07-10 09:05:00,0.77722,0.77726,0.7767,0.77686,79800000.0
2008-07-10 09:10:00,0.77687,0.77782,0.77687,0.77772,64000000.0
2008-07-10 09:15:00,0.77756,0.7777,0.77734,0.77758,73600000.0
2008-07-10 09:20:00,0.77747,0.77829,0.77742,0.77827,69200000.0
2008-07-10 09:25:00,0.77846,0.77859,0.77803,0.77816,70400000.0
2008-07-10 09:30:00,0.77811,0.77828,0.77732,0.77804,75200000.0
2008-07-10 09:35:00,0.77805,0.77819,0.77762,0.77813,65600000.0
2008-07-10 09:40:00,0.77753,0.77848,0.77748,0.77817,64000000.0
2008-07-10 09:45:00,0.77822,0.77841,0.7777,0.77809,57600000.0
2008-07-10 09:50:00,0.778,0.77848,0.77784,0.77831,67600000.0
2008-07-10 09:55:00,0.77823,0.77851,0.7775,0.77775,69200000.0
2008-07-10 10:00:00,0.77768,0.77783,0.77748,0.77769,62400000.0
2008-07-10 10:05:00,0.77786,0.77856,0.77786,0.77834,64000000.0
2008-07-10 10:10:00,0.77826,0.77832,0.77741,0.77758,68200000.0
2008-07-10 10:15:00,0.77763,0.7783,0.77759,0.77812,72000000.0
2008-07-10 10:20:00,0.77817,0.77823,0.77786,0.7779,69200000.0
2008-07-10 10:25:00,0.77813,0.77849,0.77812,0.77843,65000000.0
2008-07-10 10:30:00,0.77833,0.77873,0.77816,0.77825,59200000.0
2008-07-10 10:35:00,0.77844,0.77896,0.77835,0.77885,67200000.0
2008-07-10 10:40:00,0.77878,0.77921,0.77853,0.77918,67200000.0
2008-07-10 10:45:00,0.77904,0.77916,0.77868,0.77894,65600000.0
2008-07-10 10:50:00,0.77904,0.7792,0.77854,0.77913,62400000.0
2008-07-10 10:55:00,0.7792,0.77933,0.77893,0.7791,67200000.0
2008-07-10 11:00:00,0.77912,0.77942,0.77885,0.77915,65600000.0
2008-07-10 11:05:00,0.77925,0.77949,0.77888,0.77893,58000000.0
2008-07-10 11:10:00,0.77895,0.77917,0.77874,0.77902,76800000.0
2008-07-10 11:15:00,0.77893,0.77922,0.77883,0.77921,70400000.0
2008-07-10 11:20:00,0.77916,0.77936,0.7786,0.77934,72000000.0
2008-07-10 11:25:00,0.77933,0.77982,0.77929,0.7798,62400000.0
2008-07-10 11:30:00,0.78002,0.78023,0.77988,0.77992,70400000.0
2008-07-10 11:35:00,0.77995,0.78061,0.77987,0.78049,68800000.0
2008-07-10 11:40:00,0.78054,0.78061,0.77963,0.78028,62400000.0
2008-07-10 11:45:00,0.78062,0.78124,0.78058,0.78075,68800000.0
2008-07-10 11:50:00,0.78033,0.78086,0.78016,0.78053,72800000.0
2008-07-10 11:55:00,0.78037,0.7811,0.77981,0.78109,67600000.0
2008-07-10 12:00:00,0.78105,0.78121,0.78051,0.78103,70800000.0
2008-07-10 12:05:00,0.78092,0.78123,0.78083,0.78085,70400000.0
2008-07-10 12:10:00,0.78086,0.78091,0.78035,0.78055,77800000.0
2008-07-10 12:15:00,0.78076,0.78109,0.78027,0.78109,67600000.0
2008-07-10 12:20:00,0.78082,0.78117,0.78054,0.78112,67200000.0
2008-07-10 12:25:00,0.78113,0.78126,0.78044,0.78118,60800000.0
2008-07-10 12:30:00,0.78113,0.78128,0.78086,0.78112,67200000.0
2008-07-10 12:35:00,0.78074,0.78127,0.78042,0.78123,74000000.0
2008-07-10 12:40:00,0.78121,0.78141,0.78055,0.78055,64400000.0
2008-07-10 12:45:00,0.78064,0.7813,0.78056,0.7812,62400000.0
2008-07-10 12:50:00,0.78129,0.78145,0.7807,0.78117,72400000.0
2008-07-10 12:55:00,0.78122,0.78154,0.78045,0.78148,62400000.0
2008-07-10 13:00:00,0.78159,0.78159,0.78127,0.78152,67600000.0
2008-07-10 13:05:00,0.78138,0.78145,0.7811,0.78122,67200000.0
2008-07-10 13:10:00,0.78085,0.78156,0.78085,0.78152,57600000.0
2008-07-10 13:15:00,0.78148,0.78257,0.78144,0.78249,61200000.0
2008-07-10 13:20:00,0.78257,0.78274,0.7821,0.78253,75600000.0
2008-07-10 13:25:00,0.7822,0.78295,0.78204,0.7823,65600000.0
2008-07-10 13:30:00,0.7816,0.78235,0.7816,0.78203,104400000.0
2008-07-10 13:35:00,0.78196,0.78196,0.78106,0.78153,124800000.0
2008-07-10 13:40:00,0.78176,0.78178,0.78079,0.78114,140600000.0
2008-07-10 13:45:00,0.78076,0.7817,0.78076,0.78157,121600000.0
2008-07-10 13:50:00,0.78163,0.78261,0.78163,0.78236,156800000.0
2008-07-10 13:55:00,0.78237,0.78248,0.78219,0.78242,130000000.0
2008-07-10 14:00:00,0.7824,0.78284,0.78232,0.78266,171000000.0
2008-07-10 14:05:00,0.78265,0.78266,0.7821,0.78221,150800000.0
2008-07-10 14:10:00,0.78218,0.78243,0.78199,0.78205,114600000.0
2008-07-10 14:15:00,0.78195,0.78222,0.78162,0.78211,185800000.0
2008-07-10 14:20:00,0.78212,0.78219,0.78173,0.78174,137400000.0
2008-07-10 14:25:00,0.78181,0.78192,0.78138,0.78157,108000000.0
2008-07-10 14:30:00,0.78192,0.78212,0.78174,0.78211,208000000.0
2008-07-10 14:35:00,0.78214,0.78226,0.78194,0.78222,183800000.0
2008-07-10 14:40:00,0.78219,0.78229,0.78176,0.78198,244600000.0
2008-07-10 14:45:00,0.78195,0.78212,0.78159,0.78177,151400000.0
2008-07-10 14:50:00,0.78169,0.78169,0.78102,0.78126,132600000.0
2008-07-10 14:55:00,0.78128,0.78132,0.78059,0.78073,102200000.0
2008-07-10 15:00:00,0.78071,0.78071,0.78022,0.78022,154400000.0
2008-07-10 15:05:00,0.78027,0.78082,0.78021,0.78052,156000000.0
2008-07-10 15:10:00,0.78021,0.78089,0.78021,0.78072,228600000.0
2008-07-10 15:15:00,0.78059,0.7808,0.78038,0.78077,92800000.0
2008-07-10 15:20:00,0.78074,0.78148,0.78065,0.78105,164800000.0
2008-07-10 15:25:00,0.781,0.78139,0.78035,0.78132,194800000.0
2008-07-10 15:30:00,0.78023,0.78184,0.77985,0.78144,252400000.0
2008-07-10 15:35:00,0.78149,0.7816,0.78001,0.78033,198200000.0
2008-07-10 15:40:00,0.78068,0.7809,0.78049,0.78083,206800000.0
2008-07-10 15:45:00,0.7809,0.78202,0.7809,0.78202,124800000.0
2008-07-10 15:50:00,0.78199,0.7821,0.78127,0.78127,89600000.0
2008-07-10 15:55:00,0.78122,0.78152,0.78122,0.78152,144800000.0
2008-07-10 16:00:00,0.78164,0.78212,0.78155,0.78212,237000000.0
2008-07-10 16:05:00,0.78188,0.78199,0.78162,0.78187,200000000.0
2008-07-10 16:10:00,0.782,0.78239,0.78145,0.78145,208400000.0
2008-07-10 16:15:00,0.78119,0.78133,0.78044,0.78104,173600000.0
2008-07-10 16:20:00,0.78099,0.78132,0.78061,0.78063,199800000.0
2008-07-10 16:25:00,0.78039,0.78041,0.77975,0.78003,170000000.0
2008-07-10 16:30:00,0.77997,0.77997,0.77951,0.77962,234600000.0
2008-07-10 16:35:00,0.77975,0.77998,0.77883,0.77929,282400000.0
2008-07-10 16:40:00,0.77921,0.77965,0.77906,0.77913,192800000.0
2008-07-10 16:45:00,0.77928,0.77957,0.77904,0.77938,318400000.0
2008-07-10 16:50:00,0.77951,0.77955,0.77882,0.77897,192400000.0
2008-07-10 16:55:00,0.77909,0.77916,0.77853,0.77916,197600000.0
2008-07-10 17:00:00,0.77928,0.77943,0.77866,0.77924,231800000.0
2008-07-10 17:05:00,0.77929,0.77935,0.7782,0.7785,181800000.0
2008-07-10 17:10:00,0.77869,0.77875,0.77837,0.7786,145600000.0
2008-07-10 17:15:00,0.77854,0.77862,0.77765,0.77785,104400000.0
2008-07-10 17:20:00,0.77793,0.77845,0.77793,0.77823,123600000.0
2008-07-10 17:25:00,0.77836,0.77873,0.77829,0.77861,201200000.0
2008-07-10 17:30:00,0.77872,0.77908,0.77856,0.77904,370600000.0
2008-07-10 17:35:00,0.77893,0.77912,0.77866,0.77874,205600000.0
2008-07-10 17:40:00,0.77875,0.77892,0.77839,0.77861,228000000.0
2008-07-10 17:45:00,0.77784,0.77921,0.77784,0.77891,305400000.0
2008-07-10 17:50:00,0.77892,0.77915,0.77823,0.77907,260600000.0
2008-07-10 17:55:00,0.77885,0.77886,0.77845,0.7787,267600000.0
2008-07-10 18:00:00,0.77877,0.7793,0.77877,0.77915,233800000.0
2008-07-10 18:05:00,0.77919,0.77971,0.77913,0.77913,321000000.0
2008-07-10 18:10:00,0.77912,0.77954,0.7787,0.77946,132000000.0
2008-07-10 18:15:00,0.77946,0.77982,0.77941,0.77942,229200000.0
2008-07-10 18:20:00,0.77918,0.77939,0.77883,0.77906,231800000.0
2008-07-10 18:25:00,0.77891,0.77919,0.7786,0.77868,146400000.0
2008-07-10 18:30:00,0.77887,0.77898,0.77846,0.77864,209200000.0
2008-07-10 18:35:00,0.77842,0.77863,0.77818,0.7785,178000000.0
2008-07-10 18:40:00,0.77851,0.77895,0.77837,0.77874,178800000.0
2008-07-10 18:45:00,0.77865,0.77882,0.77772,0.77833,136000000.0
2008-07-10 18:50:00,0.77834,0.77834,0.7775,0.77813,145600000.0
2008-07-10 18:55:00,0.7782,0.77837,0.7781,0.77829,145400000.0
2008-07-10 19:00:00,0.77851,0.77893,0.77851,0.77879,134400000.0
2008-07-10 19:05:00,0.77887,0.77887,0.77847,0.77864,255200000.0
2008-07-10 19:10:00,0.77871,0.77887,0.77849,0.77858,119200000.0
2008-07-10 19:15:00,0.77861,0.77888,0.77806,0.77818,82600000.0
2008-07-10 19:20:00,0.7786,0.7786,0.7773,0.77772,116600000.0
2008-07-10 19:25:00,0.77818,0.77839,0.7778,0.77827,183600000.0
2008-07-10 19:30:00,0.77834,0.77864,0.77827,0.77857,86400000.0
2008-07-10 19:35:00,0.77835,0.77902,0.7779,0.77902,108800000.0
2008-07-10 19:40:00,0.77901,0.77927,0.77897,0.77898,93200000.0
2008-07-10 19:45:00,0.7789,0.77911,0.77844,0.77911,92800000.0
2008-07-10 19:50:00,0.77907,0.77925,0.77838,0.77918,75200000.0
2008-07-10 19:55:00,0.77917,0.77936,0.77891,0.77915,60600000.0
2008-07-10 20:00:00,0.77902,0.77902,0.77785,0.77872,74400000.0
2008-07-10 20:05:00,0.77885,0.77891,0.77867,0.7788,78400000.0
2008-07-10 20:10:00,0.77871,0.77911,0.77849,0.77911,86800000.0
2008-07-10 20:15:00,0.77909,0.77918,0.77831,0.77831,73600000.0
2008-07-10 20:20:00,0.77843,0.77867,0.77832,0.77844,78400000.0
2008-07-10 20:25:00,0.77833,0.77833,0.7774,0.77777,72000000.0
2008-07-10 20:30:00,0.77796,0.77836,0.77765,0.77806,66400000.0
2008-07-10 20:35:00,0.77834,0.77859,0.77792,0.77797,60800000.0
2008-07-10 20:40:00,0.77807,0.77818,0.77764,0.77786,67200000.0
2008-07-10 20:45:00,0.77765,0.77815,0.77736,0.77738,72000000.0
2008-07-10 20:50:00,0.77805,0.77805,0.77757,0.77768,64400000.0
2008-07-10 20:55:00,0.7777,0.7782,0.77718,0.77805,78800000.0
2008-07-10 21:00:00,0.77779,0.77866,0.77779,0.77866,52800000.0
2008-07-10 21:05:00,0.7787,0.77877,0.77823,0.77848,73600000.0
2008-07-10 21:10:00,0.77858,0.7788,0.77832,0.77867,72000000.0
2008-07-10 21:15:00,0.77869,0.7787,0.77782,0.77816,52800000.0
2008-07-10 21:20:00,0.77753,0.77827,0.77742,0.77765,62800000.0
2008-07-10 21:25:00,0.77825,0.77863,0.77783,0.7782,47400000.0
2008-07-10 21:30:00,0.77851,0.77862,0.77766,0.77849,72000000.0
2008-07-10 21:35:00,0.77845,0.77853,0.77782,0.77827,61600000.0
2008-07-10 21:40:00,0.77841,0.77855,0.77769,0.77855,61200000.0
2008-07-10 21:45:00,0.77862,0.77868,0.77779,0.77868,74000000.0
2008-07-10 21:50:00,0.77871,0.77896,0.77809,0.77849,57600000.0
2008-07-10 21:55:00,0.779,0.77932,0.77874,0.77931,110800000.0
2008-07-10 22:00:00,0.77925,0.77942,0.77912,0.77912,148200000.0
2008-07-10 22:05:00,0.77916,0.77957,0.77914,0.7794,104000000.0
2008-07-10 22:10:00,0.77917,0.77926,0.77861,0.77895,87600000.0
2008-07-10 22:15:00,0.77887,0.77975,0.77869,0.77968,75200000.0
2008-07-10 22:20:00,0.77967,0.77998,0.77957,0.77957,64000000.0
2008-07-10 22:25:00,0.77949,0.77949,0.77887,0.77894,85200000.0
2008-07-10 22:30:00,0.77901,0.77938,0.77888,0.77929,94800000.0
2008-07-10 22:35:00,0.77918,0.77924,0.77832,0.77832,76800000.0
2008-07-10 22:40:00,0.77943,0.77956,0.779,0.77934,65000000.0
2008-07-10 22:45:00,0.7794,0.77969,0.7793,0.77946,83200000.0
2008-07-10 22:50:00,0.77966,0.77993,0.77951,0.7798,73600000.0
2008-07-10 22:55:00,0.77991,0.77991,0.77943,0.77943,75200000.0
2008-07-10 23:00:00,0.77925,0.77985,0.77924,0.77985,86800000.0
2008-07-10 23:05:00,0.7799,0.77994,0.7796,0.77982,68800000.0
2008-07-10 23:10:00,0.77989,0.78002,0.77972,0.77978,56000000.0
2008-07-10 23:15:00,0.77994,0.78,0.77959,0.77979,75200000.0
2008-07-10 23:20:00,0.77982,0.78021,0.77967,0.77976,54800000.0
2008-07-10 23:25:00,0.77969,0.77969,0.77886,0.77886,73600000.0
2008-07-10 23:30:00,0.77937,0.77956,0.77861,0.77949,72000000.0
2008-07-10 23:35:00,0.7793,0.77941,0.77927,0.77932,54400000.0
2008-07-10 23:40:00,0.77926,0.77931,0.77853,0.77909,86400000.0
2008-07-10 23:45:00,0.77909,0.77927,0.7787,0.77876,50000000.0
2008-07-10 23:50:00,0.77907,0.77921,0.77875,0.77902,42000000.0
2008-07-10 23:55:00,0.77899,0.77928,0.77814,0.77922,60800000.0
2008-07-11 00:00:00,0.77934,0.77967,0.77931,0.77954,70400000.0
2008-07-11 00:05:00,0.77983,0.77994,0.77885,0.77908,52600000.0
2008-07-11 00:10:00,0.77984,0.78008,0.77943,0.78001,64400000.0
2008-07-11 00:15:00,0.77953,0.78,0.77953,0.78,65600000.0
2008-07-11 00:20:00,0.77992,0.7801,0.77918,0.7797,55200000.0
2008-07-11 00:25:00,0.77968,0.77991,0.77925,0.77968,33600000.0
2008-07-11 00:30:00,0.77942,0.77957,0.77906,0.77921,70400000.0
2008-07-11 00:35:00,0.77903,0.77946,0.77877,0.77939,49600000.0
2008-07-11 00:40:00,0.77944,0.77948,0.7788,0.77943,69600000.0
2008-07-11 00:45:00,0.77943,0.77953,0.77885,0.77942,69000000.0
2008-07-11 00:50:00,0.77894,0.77942,0.77857,0.7794,46800000.0
2008-07-11 00:55:00,0.77941,0.77952,0.77928,0.77931,43600000.0
2008-07-11 01:00:00,0.77944,0.77953,0.77884,0.77938,68800000.0
2008-07-11 01:05:00,0.77944,0.77953,0.77895,0.77895,58000000.0
2008-07-11 01:10:00,0.77886,0.77962,0.77885,0.77962,50000000.0
2008-07-11 01:15:00,0.77902,0.78005,0.77899,0.77964,70400000.0
2008-07-11 01:20:00,0.77986,0.77994,0.77961,0.77961,51200000.0
2008-07-11 01:25:00,0.77998,0.78003,0.77932,0.77973,59600000.0
2008-07-11 01:30:00,0.77964,0.7797,0.77939,0.77958,90000000.0
2008-07-11 01:35:00,0.77938,0.77958,0.77807,0.77954,74000000.0
2008-07-11 01:40:00,0.7793,0.77945,0.77894,0.77938,54400000.0
2008-07-11 01:45:00,0.77938,0.7796,0.77896,0.77947,65600000.0
2008-07-11 01:50:00,0.77924,0.77962,0.77897,0.77962,64400000.0
2008-07-11 01:55:00,0.77925,0.77944,0.77903,0.77933,82000000.0
2008-07-11 02:00:00,0.77922,0.77939,0.77872,0.77929,70800000.0
2008-07-11 02:05:00,0.77926,0.77926,0.77886,0.77886,54400000.0
2008-07-11 02:10:00,0.77903,0.77942,0.77862,0.77942,68800000.0
2008-07-11 02:15:00,0.77939,0.77941,0.7788,0.7794,44200000.0
2008-07-11 02:20:00,0.77932,0.7794,0.77898,0.77909,65600000.0
2008-07-11 02:25:00,0.77939,0.7795,0.77854,0.77933,54400000.0
2008-07-11 02:30:00,0.77885,0.77945,0.77864,0.77935,56400000.0
2008-07-11 02:35:00,0.77909,0.77952,0.77878,0.77945,50000000.0
2008-07-11 02:40:00,0.77937,0.77953,0.77905,0.7792,67200000.0
2008-07-11 02:45:00,0.77957,0.77972,0.77898,0.77954,73000000.0
2008-07-11 02:50:00,0.77948,0.77978,0.7791,0.77973,48000000.0
2008-07-11 02:55:00,0.77972,0.77972,0.77897,0.77959,56000000.0
2008-07-11 03:00:00,0.77956,0.77975,0.77885,0.77968,78200000.0
2008-07-11 03:05:00,0.77955,0.7797,0.77928,0.77953,62200000.0
2008-07-11 03:10:00,0.77943,0.77954,0.77875,0.77925,63800000.0
2008-07-11 03:15:00,0.77904,0.77925,0.77888,0.77894,65600000.0
2008-07-11 03:20:00,0.77901,0.77973,0.77898,0.77955,57600000.0
2008-07-11 03:25:00,0.77957,0.77959,0.77941,0.77952,54400000.0
2008-07-11 03:30:00,0.77951,0.78008,0.77944,0.78004,70400000.0
2008-07-11 03:35:00,0.77957,0.7802,0.77957,0.7802,67200000.0
2008-07-11 03:40:00,0.78016,0.78018,0.77982,0.77988,63400000.0
2008-07-11 03:45:00,0.77983,0.77983,0.77891,0.77971,64400000.0
2008-07-11 03:50:00,0.77971,0.7798,0.77886,0.77923,66000000.0
2008-07-11 03:55:00,0.77931,0.77964,0.77861,0.77963,60800000.0
2008-07-11 04:00:00,0.77963,0.77966,0.77942,0.77953,66000000.0
2008-07-11 04:05:00,0.7797,0.77991,0.77896,0.77991,57600000.0
2008-07-11 04:10:00,0.77987,0.77993,0.77877,0.77991,61200000.0
2008-07-11 04:15:00,0.78004,0.78047,0.77988,0.78043,68800000.0
2008-07-11 04:20:00,0.78048,0.78057,0.78021,0.78023,65600000.0
2008-07-11 04:25:00,0.78028,0.78048,0.77972,0.77975,67200000.0
2008-07-11 04:30:00,0.77993,0.77994,0.77959,0.77963,61200000.0
2008-07-11 04:35:00,0.77962,0.77972,0.779,0.77932,76800000.0
2008-07-11 04:40:00,0.7792,0.77959,0.77896,0.77951,65600000.0
2008-07-11 04:45:00,0.77954,0.77961,0.77933,0.77947,77000000.0
2008-07-11 04:50:00,0.77932,0.77998,0.77866,0.77909,60800000.0
2008-07-11 04:55:00,0.77938,0.77957,0.77875,0.77895,70400000.0
2008-07-11 05:00:00,0.77936,0.77937,0.77887,0.77928,60800000.0
2008-07-11 05:05:00,0.77934,0.77955,0.77862,0.77932,68800000.0
2008-07-11 05:10:00,0.77955,0.77957,0.77885,0.77914,78400000.0
2008-07-11 05:15:00,0.77916,0.77916,0.77875,0.77875,62800000.0
2008-07-11 05:20:00,0.77886,0.77918,0.77847,0.77914,64400000.0
2008-07-11 05:25:00,0.77888,0.77923,0.77858,0.77923,67200000.0
2008-07-11 05:30:00,0.77912,0.77921,0.77882,0.77908,69200000.0
2008-07-11 05:35:00,0.77905,0.7792,0.77891,0.77903,66600000.0
2008-07-11 05:40:00,0.77916,0.77921,0.77852,0.7791,64400000.0
2008-07-11 05:45:00,0.77913,0.77925,0.77823,0.77914,66000000.0
2008-07-11 05:50:00,0.77917,0.77934,0.77881,0.77881,66000000.0
2008-07-11 05:55:00,0.77872,0.77886,0.77812,0.77838,82000000.0
2008-07-11 06:00:00,0.77866,0.7794,0.77866,0.7794,67200000.0
2008-07-11 06:05:00,0.77954,0.77958,0.77923,0.77958,75000000.0
2008-07-11 06:10:00,0.77958,0.78003,0.77958,0.78003,65800000.0
2008-07-11 06:15:00,0.78015,0.78029,0.77978,0.78017,64400000.0
2008-07-11 06:20:00,0.78008,0.78056,0.77996,0.77998,70800000.0
2008-07-11 06:25:00,0.78002,0.7801,0.77905,0.77987,62800000.0
2008-07-11 06:30:00,0.77997,0.77997,0.77955,0.77962,70200000.0
2008-07-11 06:35:00,0.77969,0.77996,0.77961,0.77983,71000000.0
2008-07-11 06:40:00,0.77986,0.78009,0.77957,0.77999,76000000.0
2008-07-11 06:45:00,0.78004,0.78038,0.78002,0.78015,60800000.0
2008-07-11 06:50:00,0.78003,0.78015,0.77945,0.7798,68800000.0
2008-07-11 06:55:00,0.77954,0.77983,0.77927,0.7793,75600000.0
2008-07-11 07:00:00,0.77986,0.77995,0.77931,0.77994,58600000.0
2008-07-11 07:05:00,0.7797,0.77991,0.77925,0.77955,60800000.0
2008-07-11 07:10:00,0.77982,0.78024,0.77968,0.77994,68800000.0
2008-07-11 07:15:00,0.78006,0.7804,0.78006,0.78036,70400000.0
2008-07-11 07:20:00,0.7802,0.78032,0.77958,0.77958,61600000.0
2008-07-11 07:25:00,0.77968,0.77979,0.7786,0.77956,72000000.0
2008-07-11 07:30:00,0.77956,0.77995,0.77934,0.77975,64400000.0
2008-07-11 07:35:00,0.77984,0.78014,0.7797,0.77972,66000000.0
2008-07-11 07:40:00,0.77981,0.77996,0.77918,0.77963,67200000.0
2008-07-11 07:45:00,0.77993,0.7803,0.77984,0.78005,67200000.0
2008-07-11 07:50:00,0.78011,0.78021,0.7794,0.77967,62200000.0
2008-07-11 07:55:00,0.78009,0.78009,0.77924,0.77971,67600000.0
2008-07-11 08:00:00,0.77966,0.77981,0.77943,0.77975,69200000.0
2008-07-11 08:05:00,0.77968,0.78009,0.77911,0.78009,74000000.0
2008-07-11 08:10:00,0.78027,0.78046,0.77902,0.78005,64000000.0
2008-07-11 08:15:00,0.7798,0.78042,0.77966,0.78032,62800000.0
2008-07-11 08:20:00,0.77994,0.78025,0.77926,0.77983,65600000.0
2008-07-11 08:25:00,0.77981,0.7801,0.77954,0.77985,70800000.0
2008-07-11 08:30:00,0.77978,0.78019,0.77973,0.77981,68800000.0
2008-07-11 08:35:00,0.78,0.78016,0.77883,0.77994,56000000.0
2008-07-11 08:40:00,0.77999,0.78008,0.779,0.77995,57000000.0
2008-07-11 08:45:00,0.7799,0.78003,0.77956,0.77974,67600000.0
2008-07-11 08:50:00,0.7799,0.78024,0.77942,0.77991,73600000.0
2008-07-11 08:55:00,0.78003,0.78003,0.77951,0.77951,68000000.0
2008-07-11 09:00:00,0.77944,0.77984,0.77896,0.77942,67200000.0
2008-07-11 09:05:00,0.77953,0.77987,0.7792,0.77985,80000000.0
2008-07-11 09:10:00,0.7799,0.7799,0.77892,0.77892,64400000.0
2008-07-11 09:15:00,0.77899,0.77911,0.77887,0.77909,73400000.0
2008-07-11 09:20:00,0.77905,0.7798,0.7789,0.7797,69600000.0
2008-07-11 09:25:00,0.77964,0.78029,0.77958,0.78012,70800000.0
2008-07-11 09:30:00,0.7802,0.78054,0.77933,0.77977,76000000.0
2008-07-11 09:35:00,0.77993,0.78007,0.77976,0.77999,66000000.0
2008-07-11 09:40:00,0.78016,0.78062,0.78016,0.78048,64400000.0
2008-07-11 09:45:00,0.78047,0.78106,0.78047,0.78068,58000000.0
2008-07-11 09:50:00,0.78071,0.78071,0.77974,0.77976,67200000.0
2008-07-11 09:55:00,0.77971,0.77994,0.77949,0.7798,69200000.0
2008-07-11 10:00:00,0.77981,0.78028,0.77976,0.78021,62400000.0
2008-07-11 10:05:00,0.7802,0.7805,0.77999,0.78025,64000000.0
2008-07-11 10:10:00,0.78025,0.78042,0.78003,0.78034,70000000.0
2008-07-11 10:15:00,0.78027,0.78037,0.7795,0.78009,72800000.0
2008-07-11 10:20:00,0.78019,0.78063,0.77958,0.78057,69200000.0
2008-07-11 10:25:00,0.78064,0.78064,0.77985,0.7803,65400000.0
2008-07-11 10:30:00,0.78034,0.78038,0.77984,0.78006,59600000.0
2008-07-11 10:35:00,0.78004,0.78004,0.77896,0.77949,67200000.0
2008-07-11 10:40:00,0.77948,0.77967,0.77938,0.77943,68400000.0
2008-07-11 10:45:00,0.77929,0.77982,0.77904,0.77904,65600000.0
2008-07-11 10:50:00,0.77895,0.77963,0.77895,0.77939,62800000.0
2008-07-11 10:55:00,0.77946,0.7797,0.7791,0.77959,67600000.0
2008-07-11 11:00:00,0.77946,0.77981,0.77934,0.77956,65600000.0
2008-07-11 11:05:00,0.77956,0.77962,0.7788,0.77931,57600000.0
2008-07-11 11:10:00,0.7792,0.77928,0.77893,0.77903,77200000.0
2008-07-11 11:15:00,0.77901,0.77935,0.77894,0.77935,69800000.0
2008-07-11 11:20:00,0.77928,0.77994,0.77923,0.77977,73200000.0
2008-07-11 11:25:00,0.77975,0.77978,0.77909,0.7795,61800000.0
2008-07-11 11:30:00,0.77955,0.77983,0.77944,0.77967,70400000.0
2008-07-11 11:35:00,0.77978,0.77978,0.77912,0.77921,69200000.0
2008-07-11 11:40:00,0.77914,0.77933,0.77831,0.77921,62400000.0
2008-07-11 11:45:00,0.77919,0.77919,0.77834,0.77877,68800000.0
2008-07-11 11:50:00,0.77871,0.77917,0.77855,0.77901,72400000.0
2008-07-11 11:55:00,0.77884,0.77901,0.77745,0.77873,67600000.0
2008-07-11 12:00:00,0.77885,0.77905,0.77856,0.77866,70400000.0
2008-07-11 12:05:00,0.77834,0.77859,0.77814,0.77814,69800000.0
2008-07-11 12:10:00,0.77819,0.77842,0.77758,0.77842,78800000.0
2008-07-11 12:15:00,0.77835,0.77838,0.77796,0.77825,67600000.0
2008-07-11 12:20:00,0.77825,0.77853,0.77823,0.77853,67200000.0
2008-07-11 12:25:00,0.77856,0.77867,0.77812,0.77865,60800000.0
2008-07-11 12:30:00,0.77866,0.77901,0.77835,0.77897,67600000.0
2008-07-11 12:35:00,0.77899,0.77902,0.77873,0.77881,74000000.0
2008-07-11 12:40:00,0.77871,0.77928,0.77864,0.77896,65200000.0
2008-07-11 12:45:00,0.77897,0.77908,0.77871,0.77877,62400000.0
2008-07-11 12:50:00,0.77889,0.77915,0.77805,0.77911,72000000.0
2008-07-11 12:55:00,0.77914,0.77917,0.77812,0.77894,62800000.0
2008-07-11 13:00:00,0.77914,0.7792,0.77877,0.77891,67200000.0
2008-07-11 13:05:00,0.779,0.77907,0.77872,0.7788,68000000.0
2008-07-11 13:10:00,0.77869,0.77907,0.77864,0.77886,57600000.0
2008-07-11 13:15:00,0.77885,0.77936,0.77885,0.77936,61200000.0
2008-07-11 13:20:00,0.77931,0.77975,0.77917,0.77965,75600000.0
2008-07-11 13:25:00,0.77957,0.77963,0.77885,0.77921,65600000.0
2008-07-11 13:30:00,0.77925,0.77933,0.77863,0.77902,104000000.0
2008-07-11 13:35:00,0.77935,0.77965,0.7792,0.7792,125600000.0
2008-07-11 13:40:00,0.77924,0.77924,0.77853,0.7786,141200000.0
2008-07-11 13:45:00,0.77876,0.77901,0.77801,0.77801,121800000.0
2008-07-11 13:50:00,0.77775,0.77904,0.77774,0.77857,157400000.0
2008-07-11 13:55:00,0.77843,0.77914,0.77813,0.77899,129600000.0
2008-07-11 14:00:00,0.77869,0.77906,0.77812,0.77852,172000000.0
2008-07-11 14:05:00,0.77858,0.77861,0.7781,0.77832,151200000.0
2008-07-11 14:10:00,0.77822,0.77824,0.77736,0.77754,115200000.0
2008-07-11 14:15:00,0.77764,0.77841,0.77764,0.77815,186800000.0
2008-07-11 14:20:00,0.77827,0.77866,0.77789,0.77789,137600000.0
2008-07-11 14:25:00,0.77781,0.77914,0.77781,0.77889,108000000.0
2008-07-11 14:30:00,0.779,0.77907,0.77869,0.77877,207400000.0
2008-07-11 14:35:00,0.7786,0.77865,0.77815,0.77823,182800000.0
2008-07-11 14:40:00,0.77834,0.77853,0.77802,0.77827,244600000.0
2008-07-11 14:45:00,0.77826,0.7786,0.77826,0.7786,151800000.0
2008-07-11 14:50:00,0.77863,0.77897,0.77792,0.77845,132800000.0
2008-07-11 14:55:00,0.77816,0.77831,0.77784,0.77784,102800000.0
2008-07-11 15:00:00,0.77777,0.77777,0.77668,0.77712,154400000.0
2008-07-11 15:05:00,0.7772,0.7776,0.77713,0.77725,156000000.0
2008-07-11 15:10:00,0.77712,0.77733,0.77683,0.77707,227600000.0
2008-07-11 15:15:00,0.77695,0.77703,0.77649,0.77661,93600000.0
2008-07-11 15:20:00,0.77648,0.77668,0.77538,0.77538,165200000.0
2008-07-11 15:25:00,0.77539,0.77572,0.77446,0.77544,194000000.0
2008-07-11 15:30:00,0.77477,0.77608,0.77474,0.77557,250600000.0
2008-07-11 15:35:00,0.77557,0.77586,0.77491,0.77575,199600000.0
2008-07-11 15:40:00,0.77551,0.77578,0.77483,0.77574,206200000.0
2008-07-11 15:45:00,0.7756,0.77572,0.77521,0.77561,124600000.0
2008-07-11 15:50:00,0.77574,0.77651,0.77544,0.77651,89600000.0
2008-07-11 15:55:00,0.77703,0.77703,0.77608,0.77637,144000000.0
2008-07-11 16:00:00,0.77626,0.77683,0.77568,0.77683,239000000.0
2008-07-11 16:05:00,0.77687,0.77695,0.7765,0.77695,200400000.0
2008-07-11 16:10:00,0.77679,0.77685,0.77606,0.77664,208800000.0
2008-07-11 16:15:00,0.77664,0.77664,0.77591,0.77591,173200000.0
2008-07-11 16:20:00,0.77575,0.77575,0.77525,0.77532,200000000.0
2008-07-11 16:25:00,0.77542,0.77542,0.77423,0.77509,170600000.0
2008-07-11 16:30:00,0.77513,0.77608,0.7747,0.77531,236000000.0
2008-07-11 16:35:00,0.77542,0.77589,0.77519,0.77562,282800000.0
2008-07-11 16:40:00,0.77539,0.77544,0.77504,0.77521,192600000.0
2008-07-11 16:45:00,0.77537,0.77545,0.77508,0.77531,316600000.0
2008-07-11 16:50:00,0.77535,0.77595,0.77517,0.77559,193600000.0
2008-07-11 16:55:00,0.7757,0.77594,0.77421,0.77428,197200000.0
2008-07-11 17:00:00,0.77404,0.77485,0.77391,0.77413,232400000.0
2008-07-11 17:05:00,0.77416,0.77452,0.77416,0.77452,182200000.0
2008-07-11 17:10:00,0.77467,0.77529,0.77458,0.77521,146000000.0
2008-07-11 17:15:00,0.77506,0.7755,0.77458,0.77479,104400000.0
2008-07-11 17:20:00,0.77502,0.77511,0.77484,0.77492,123200000.0
2008-07-11 17:25:00,0.77495,0.77514,0.7744,0.77442,200000000.0
2008-07-11 17:30:00,0.77434,0.77438,0.77411,0.77435,372400000.0
2008-07-11 17:35:00,0.77437,0.77478,0.77386,0.77469,205600000.0
2008-07-11 17:40:00,0.77455,0.77475,0.77408,0.77475,228000000.0
2008-07-11 17:45:00,0.77486,0.775,0.77387,0.77488,305800000.0
2008-07-11 17:50:00,0.77478,0.77524,0.77455,0.77501,260200000.0
2008-07-11 17:55:00,0.77456,0.77497,0.77445,0.77445,268800000.0
2008-07-11 18:00:00,0.77444,0.77486,0.77421,0.77485,236800000.0
2008-07-11 18:05:00,0.77504,0.77512,0.77464,0.77505,320800000.0
2008-07-11 18:10:00,0.77496,0.77496,0.7745,0.77477,131600000.0
2008-07-11 18:15:00,0.7747,0.7747,0.77395,0.77406,227600000.0
2008-07-11 18:20:00,0.77402,0.77404,0.77367,0.77375,231800000.0
2008-07-11 18:25:00,0.77374,0.77476,0.77367,0.77425,144800000.0
2008-07-11 18:30:00,0.77432,0.77432,0.7738,0.77388,209000000.0
2008-07-11 18:35:00,0.7737,0.77427,0.77353,0.77392,176200000.0
2008-07-11 18:40:00,0.77386,0.77401,0.77356,0.77366,178000000.0
2008-07-11 18:45:00,0.7737,0.77371,0.77273,0.77295,136000000.0
2008-07-11 18:50:00,0.77353,0.77404,0.7735,0.774,146000000.0
2008-07-11 18:55:00,0.77402,0.77424,0.77379,0.77418,146800000.0
2008-07-11 19:00:00,0.77354,0.77419,0.77354,0.7741,134800000.0
2008-07-11 19:05:00,0.77392,0.77443,0.7736,0.77398,253000000.0
2008-07-11 19:10:00,0.77413,0.77429,0.774,0.7742,119200000.0
2008-07-11 19:15:00,0.77421,0.77421,0.77349,0.77377,83000000.0
2008-07-11 19:20:00,0.77356,0.77429,0.77356,0.77419,117200000.0
2008-07-11 19:25:00,0.77395,0.77422,0.77373,0.77373,182400000.0
2008-07-11 19:30:00,0.77367,0.77369,0.77335,0.77362,86800000.0
2008-07-11 19:35:00,0.77348,0.77379,0.77328,0.77364,109600000.0
2008-07-11 19:40:00,0.77381,0.77382,0.77355,0.77379,92800000.0
2008-07-11 19:45:00,0.77375,0.77378,0.7731,0.7731,92800000.0
2008-07-11 19:50:00,0.77332,0.77332,0.77299,0.77315,75600000.0
2008-07-11 19:55:00,0.77309,0.77331,0.77271,0.77284,60800000.0
2008-07-11 20:00:00,0.77286,0.77365,0.77248,0.77361,73600000.0
2008-07-11 20:05:00,0.77376,0.77417,0.77366,0.77382,78800000.0
2008-07-11 20:10:00,0.77383,0.77402,0.77367,0.77385,87400000.0
2008-07-11 20:15:00,0.77388,0.77409,0.77302,0.77366,75200000.0
2008-07-11 20:20:00,0.77375,0.77375,0.77278,0.77297,77800000.0
2008-07-11 20:25:00,0.77304,0.77329,0.77304,0.77317,72000000.0
2008-07-11 20:30:00,0.77315,0.77323,0.77291,0.77293,65600000.0
2008-07-11 20:35:00,0.77267,0.7733,0.77239,0.7731,61200000.0
2008-07-11 20:40:00,0.77309,0.77309,0.7727,0.77285,67600000.0
2008-07-11 20:45:00,0.77295,0.77385,0.77295,0.77385,78400000.0
2008-07-11 20:50:00,0.77404,0.77411,0.77357,0.77369,62800000.0
2008-07-11 20:55:00,0.77375,0.77398,0.77323,0.7739,78400000.0
2008-07-11 21:00:00,0.77393,0.77409,0.77341,0.77405,57600000.0
2008-07-11 21:05:00,0.7742,0.77474,0.77336,0.77363,69200000.0
2008-07-11 21:10:00,0.77363,0.77394,0.77345,0.77347,72400000.0
2008-07-11 21:15:00,0.77339,0.77339,0.7729,0.77301,56000000.0
2008-07-11 21:20:00,0.77319,0.77334,0.77267,0.77305,62800000.0
2008-07-11 21:25:00,0.77246,0.77329,0.77246,0.77316,48000000.0
2008-07-11 21:30:00,0.77301,0.77313,0.77189,0.77302,72000000.0
2008-07-11 21:35:00,0.77296,0.77305,0.77181,0.77232,62400000.0
2008-07-11 21:40:00,0.77241,0.77289,0.77241,0.77289,67200000.0
2008-07-11 21:45:00,0.77286,0.77296,0.7724,0.77285,74000000.0
2008-07-11 21:50:00,0.77292,0.77344,0.77283,0.77344,57600000.0
2008-07-11 21:55:00,0.77329,0.77353,0.77316,0.77342,110400000.0
2008-07-11 22:00:00,0.77266,0.77339,0.77265,0.77331,171600000.0
2008-07-11 22:05:00,0.77325,0.77326,0.77248,0.7726,104000000.0
2008-07-11 22:10:00,0.77316,0.77327,0.77248,0.77312,86400000.0
2008-07-11 22:15:00,0.77255,0.77323,0.77188,0.77274,81400000.0
2008-07-11 22:20:00,0.77277,0.77277,0.77216,0.77253,64400000.0
2008-07-11 22:25:00,0.77262,0.77274,0.77207,0.77245,84800000.0
2008-07-11 22:30:00,0.77255,0.77266,0.7723,0.77241,94400000.0
2008-07-11 22:35:00,0.77182,0.7726,0.77181,0.77254,76200000.0
2008-07-11 22:40:00,0.77272,0.77291,0.77214,0.77284,65600000.0
2008-07-11 22:45:00,0.77283,0.77359,0.77275,0.77356,83200000.0
2008-07-11 22:50:00,0.77369,0.77379,0.77304,0.77304,73600000.0
2008-07-11 22:55:00,0.77353,0.77353,0.77286,0.77304,75600000.0
2008-07-13 23:00:00,0.77075,0.77284,0.77075,0.77261,86400000.0
2008-07-13 23:05:00,0.77283,0.77287,0.77205,0.77219,69200000.0
2008-07-13 23:10:00,0.77227,0.77283,0.77213,0.77282,68800000.0
2008-07-13 23:15:00,0.7728,0.77286,0.77227,0.77248,75200000.0
2008-07-13 23:20:00,0.77272,0.77292,0.77224,0.77272,62800000.0
2008-07-13 23:25:00,0.77247,0.77279,0.77233,0.77233,73600000.0
2008-07-13 23:30:00,0.77182,0.77261,0.7714,0.77253,62400000.0
2008-07-13 23:35:00,0.77256,0.77267,0.77217,0.77217,62800000.0
2008-07-13 23:40:00,0.77252,0.77277,0.77244,0.77266,86800000.0
2008-07-13 23:45:00,0.77271,0.77301,0.77263,0.77269,62800000.0
2008-07-13 23:50:00,0.77257,0.77274,0.77205,0.77251,68200000.0
2008-07-13 23:55:00,0.77219,0.7727,0.77073,0.7719,88000000.0
2008-07-14 00:00:00,0.77234,0.77292,0.7723,0.77249,70200000.0
2008-07-14 00:05:00,0.77286,0.77329,0.77269,0.77313,63400000.0
2008-07-14 00:10:00,0.77321,0.77324,0.77263,0.77308,64000000.0
2008-07-14 00:15:00,0.77301,0.77365,0.77292,0.77355,72200000.0
2008-07-14 00:20:00,0.77331,0.77385,0.77329,0.77364,62400000.0
2008-07-14 00:25:00,0.77384,0.7742,0.77352,0.77383,65600000.0
2008-07-14 00:30:00,0.77358,0.77394,0.77306,0.77367,82000000.0
2008-07-14 00:35:00,0.77352,0.77379,0.77325,0.77372,60600000.0
2008-07-14 00:40:00,0.7735,0.77358,0.77312,0.77329,69200000.0
2008-07-14 00:45:00,0.77229,0.77356,0.77117,0.77356,68800000.0
2008-07-14 00:50:00,0.77351,0.77362,0.77295,0.77356,57600000.0
2008-07-14 00:55:00,0.77346,0.77346,0.77267,0.7728,63800000.0
2008-07-14 01:00:00,0.77287,0.77294,0.77252,0.77274,68200000.0
2008-07-14 01:05:00,0.77286,0.77333,0.77254,0.77311,64400000.0
2008-07-14 01:10:00,0.77314,0.77335,0.77287,0.77303,62400000.0
2008-07-14 01:15:00,0.77313,0.77324,0.7729,0.7729,70400000.0
2008-07-14 01:20:00,0.7726,0.77322,0.77253,0.77294,62800000.0
2008-07-14 01:25:00,0.77308,0.77312,0.77245,0.7725,78800000.0
2008-07-14 01:30:00,0.77169,0.77274,0.77169,0.77268,95200000.0
2008-07-14 01:35:00,0.77259,0.7728,0.77183,0.77274,73600000.0
2008-07-14 01:40:00,0.77258,0.77272,0.77226,0.77272,66800000.0
2008-07-14 01:45:00,0.77276,0.77279,0.77219,0.77263,70400000.0
2008-07-14 01:50:00,0.7727,0.77333,0.77195,0.77333,80000000.0
2008-07-14 01:55:00,0.77329,0.77389,0.77322,0.77389,101200000.0
2008-07-14 02:00:00,0.77378,0.77393,0.77315,0.77383,70400000.0
2008-07-14 02:05:00,0.77377,0.77401,0.77363,0.77373,63200000.0
2008-07-14 02:10:00,0.77365,0.77398,0.77339,0.77339,69600000.0
2008-07-14 02:15:00,0.77391,0.77435,0.77379,0.77421,60800000.0
2008-07-14 02:20:00,0.77417,0.77431,0.77365,0.77411,65600000.0
2008-07-14 02:25:00,0.77422,0.77422,0.77322,0.77389,64000000.0
2008-07-14 02:30:00,0.77378,0.77378,0.77352,0.77364,49600000.0
2008-07-14 02:35:00,0.7737,0.77384,0.7736,0.7737,64000000.0
2008-07-14 02:40:00,0.77347,0.77377,0.77319,0.77369,67000000.0
2008-07-14 02:45:00,0.77386,0.77394,0.77304,0.77376,73600000.0
2008-07-14 02:50:00,0.77366,0.77385,0.77324,0.77361,59600000.0
2008-07-14 02:55:00,0.77387,0.77387,0.77339,0.77367,58000000.0
2008-07-14 03:00:00,0.77363,0.77378,0.77347,0.77377,78400000.0
2008-07-14 03:05:00,0.77371,0.77377,0.77335,0.77369,63200000.0
2008-07-14 03:10:00,0.77373,0.77378,0.77348,0.77362,64000000.0
2008-07-14 03:15:00,0.77367,0.77399,0.77364,0.77391,65600000.0
2008-07-14 03:20:00,0.77388,0.77395,0.77369,0.77391,57600000.0
2008-07-14 03:25:00,0.77411,0.77421,0.77357,0.77403,57600000.0
2008-07-14 03:30:00,0.77399,0.77399,0.77368,0.77381,70400000.0
2008-07-14 03:35:00,0.77362,0.77402,0.77346,0.77355,49600000.0
2008-07-14 03:40:00,0.77367,0.77395,0.77356,0.77392,59200000.0
2008-07-14 03:45:00,0.77351,0.77409,0.77334,0.77391,64000000.0
2008-07-14 03:50:00,0.77397,0.77415,0.77389,0.7741,66000000.0
2008-07-14 03:55:00,0.77399,0.77405,0.77354,0.77404,60800000.0
2008-07-14 04:00:00,0.77395,0.77405,0.77381,0.77385,66000000.0
2008-07-14 04:05:00,0.77401,0.77408,0.77331,0.77393,58000000.0
2008-07-14 04:10:00,0.77388,0.77409,0.77299,0.7738,61200000.0
2008-07-14 04:15:00,0.77381,0.77396,0.77355,0.77387,68800000.0
2008-07-14 04:20:00,0.77403,0.7746,0.77399,0.77454,66000000.0
2008-07-14 04:25:00,0.77454,0.77454,0.77389,0.77411,67200000.0
2008-07-14 04:30:00,0.77433,0.77452,0.77427,0.77448,60800000.0
2008-07-14 04:35:00,0.77437,0.7747,0.77429,0.77436,77200000.0
2008-07-14 04:40:00,0.77436,0.77463,0.77414,0.77463,66000000.0
2008-07-14 04:45:00,0.77473,0.77529,0.77446,0.77513,76800000.0
2008-07-14 04:50:00,0.77491,0.77498,0.77391,0.77458,52800000.0
2008-07-14 04:55:00,0.7747,0.77516,0.77462,0.7751,71200000.0
2008-07-14 05:00:00,0.77457,0.77525,0.77457,0.77517,60200000.0
2008-07-14 05:05:00,0.77519,0.77579,0.77516,0.77521,70000000.0
2008-07-14 05:10:00,0.77511,0.77543,0.77493,0.77527,78800000.0
2008-07-14 05:15:00,0.7753,0.77578,0.77499,0.77557,62400000.0
2008-07-14 05:20:00,0.77567,0.77569,0.77521,0.77567,64000000.0
2008-07-14 05:25:00,0.77564,0.77571,0.77542,0.77555,67600000.0
2008-07-14 05:30:00,0.77518,0.77559,0.77488,0.77544,68600000.0
2008-07-14 05:35:00,0.7752,0.7756,0.77499,0.7753,67200000.0
2008-07-14 05:40:00,0.77514,0.7755,0.77498,0.77547,52600000.0
2008-07-14 05:45:00,0.77542,0.77548,0.77469,0.77493,48000000.0
2008-07-14 05:50:00,0.77542,0.77568,0.77528,0.77554,65600000.0
2008-07-14 05:55:00,0.77553,0.77574,0.77518,0.77539,81600000.0
2008-07-14 06:00:00,0.77478,0.77575,0.77478,0.77563,67600000.0
2008-07-14 06:05:00,0.7755,0.7756,0.77468,0.77529,75600000.0
2008-07-14 06:10:00,0.77529,0.77557,0.77478,0.77557,65400000.0
2008-07-14 06:15:00,0.77486,0.77552,0.77477,0.77543,64800000.0
2008-07-14 06:20:00,0.77541,0.77541,0.77426,0.77439,70800000.0
2008-07-14 06:25:00,0.77502,0.77506,0.77409,0.77484,62400000.0
2008-07-14 06:30:00,0.77478,0.77508,0.77434,0.77458,70800000.0
2008-07-14 06:35:00,0.77477,0.77484,0.77437,0.77465,70400000.0
2008-07-14 06:40:00,0.77478,0.77522,0.77467,0.77508,75200000.0
2008-07-14 06:45:00,0.77496,0.77514,0.77486,0.77514,48000000.0
2008-07-14 06:50:00,0.77503,0.77537,0.77497,0.77508,69200000.0
2008-07-14 06:55:00,0.77513,0.7754,0.77501,0.77513,75200000.0
2008-07-14 07:00:00,0.77514,0.7753,0.7748,0.77513,59200000.0
2008-07-14 07:05:00,0.77515,0.77526,0.77456,0.77508,60800000.0
2008-07-14 07:10:00,0.7752,0.77581,0.77503,0.77514,68800000.0
2008-07-14 07:15:00,0.77524,0.7759,0.77524,0.77565,70800000.0
2008-07-14 07:20:00,0.77568,0.77602,0.77508,0.77586,60800000.0
2008-07-14 07:25:00,0.77574,0.77584,0.77465,0.77575,72000000.0
2008-07-14 07:30:00,0.77561,0.77582,0.77506,0.77577,64000000.0
2008-07-14 07:35:00,0.77582,0.7763,0.77582,0.77615,66000000.0
2008-07-14 07:40:00,0.77628,0.77628,0.77579,0.77579,67200000.0
2008-07-14 07:45:00,0.77591,0.77627,0.77549,0.77613,67600000.0
2008-07-14 07:50:00,0.77622,0.77644,0.77588,0.77613,62400000.0
2008-07-14 07:55:00,0.77631,0.77662,0.77594,0.77594,67200000.0
2008-07-14 08:00:00,0.77606,0.77663,0.77606,0.77646,68800000.0
2008-07-14 08:05:00,0.77638,0.7765,0.77567,0.77607,74000000.0
2008-07-14 08:10:00,0.77597,0.77614,0.77566,0.77609,52800000.0
2008-07-14 08:15:00,0.77528,0.77605,0.77528,0.77592,62400000.0
2008-07-14 08:20:00,0.77588,0.77602,0.77567,0.77585,66000000.0
2008-07-14 08:25:00,0.77587,0.77607,0.77531,0.77583,70800000.0
2008-07-14 08:30:00,0.7759,0.77605,0.77565,0.7758,68800000.0
2008-07-14 08:35:00,0.77573,0.77635,0.77544,0.77601,55400000.0
2008-07-14 08:40:00,0.77608,0.77636,0.77519,0.77636,58000000.0
2008-07-14 08:45:00,0.77639,0.77703,0.77639,0.77695,67600000.0
2008-07-14 08:50:00,0.77723,0.77755,0.7771,0.77714,73600000.0
2008-07-14 08:55:00,0.7772,0.77814,0.77717,0.77801,66600000.0
2008-07-14 09:00:00,0.77796,0.77842,0.77777,0.77812,67200000.0
2008-07-14 09:05:00,0.77804,0.77813,0.77723,0.77738,80000000.0
2008-07-14 09:10:00,0.77746,0.77751,0.77728,0.77737,64400000.0
2008-07-14 09:15:00,0.77735,0.77748,0.77707,0.7771,72400000.0
2008-07-14 09:20:00,0.77708,0.77727,0.77671,0.77727,69200000.0
2008-07-14 09:25:00,0.77724,0.77724,0.77669,0.77685,71200000.0
2008-07-14 09:30:00,0.77703,0.77706,0.77596,0.77651,75600000.0
2008-07-14 09:35:00,0.77653,0.77663,0.77629,0.77647,66000000.0
2008-07-14 09:40:00,0.77641,0.77678,0.77629,0.77652,64000000.0
2008-07-14 09:45:00,0.77636,0.7767,0.77618,0.77618,58400000.0
2008-07-14 09:50:00,0.77623,0.77702,0.77609,0.7769,66600000.0
2008-07-14 09:55:00,0.77693,0.77693,0.77641,0.77687,68800000.0
2008-07-14 10:00:00,0.77686,0.77729,0.77673,0.77721,62400000.0
2008-07-14 10:05:00,0.77714,0.77813,0.77714,0.7781,64400000.0
2008-07-14 10:10:00,0.77812,0.77849,0.77812,0.77836,68800000.0
2008-07-14 10:15:00,0.77846,0.77902,0.77846,0.77902,72000000.0
2008-07-14 10:20:00,0.77887,0.77893,0.77821,0.77821,68800000.0
2008-07-14 10:25:00,0.77827,0.77838,0.77794,0.77806,65000000.0
2008-07-14 10:30:00,0.77801,0.77801,0.77742,0.7777,59200000.0
2008-07-14 10:35:00,0.77775,0.77823,0.77771,0.77811,67000000.0
2008-07-14 10:40:00,0.77793,0.77818,0.77746,0.77748,67200000.0
2008-07-14 10:45:00,0.77739,0.77785,0.77739,0.77783,65600000.0
2008-07-14 10:50:00,0.77787,0.77829,0.77787,0.77809,62800000.0
2008-07-14 10:55:00,0.77811,0.77815,0.7772,0.77726,67600000.0
2008-07-14 11:00:00,0.77729,0.77729,0.77695,0.77719,66000000.0
2008-07-14 11:05:00,0.77725,0.77772,0.77721,0.77769,57800000.0
2008-07-14 11:10:00,0.77758,0.77779,0.77728,0.77774,76600000.0
2008-07-14 11:15:00,0.77781,0.77799,0.77746,0.77771,70400000.0
2008-07-14 11:20:00,0.77765,0.77784,0.77711,0.7776,72000000.0
2008-07-14 11:25:00,0.77764,0.77793,0.77745,0.77758,62400000.0
2008-07-14 11:30:00,0.7777,0.77777,0.77752,0.77764,70200000.0
2008-07-14 11:35:00,0.77749,0.77801,0.77679,0.77795,68800000.0
2008-07-14 11:40:00,0.77785,0.77807,0.77696,0.77783,62400000.0
2008-07-14 11:45:00,0.778,0.77815,0.77735,0.77788,68800000.0
2008-07-14 11:50:00,0.77792,0.7781,0.77772,0.7781,72400000.0
2008-07-14 11:55:00,0.77791,0.77858,0.77748,0.77816,68000000.0
2008-07-14 12:00:00,0.7782,0.77859,0.77816,0.77844,70400000.0
2008-07-14 12:05:00,0.77843,0.77869,0.77833,0.77869,70400000.0
2008-07-14 12:10:00,0.77871,0.77886,0.77828,0.77867,79200000.0
2008-07-14 12:15:00,0.77853,0.77864,0.77825,0.77854,66600000.0
2008-07-14 12:20:00,0.77849,0.77849,0.77805,0.77815,67200000.0
2008-07-14 12:25:00,0.77812,0.77812,0.77774,0.77784,60800000.0
2008-07-14 12:30:00,0.77777,0.77868,0.77773,0.77839,67600000.0
2008-07-14 12:35:00,0.77846,0.77869,0.77813,0.77865,74000000.0
2008-07-14 12:40:00,0.77865,0.77898,0.77865,0.77892,64400000.0
2008-07-14 12:45:00,0.77898,0.77898,0.77856,0.77857,62400000.0
2008-07-14 12:50:00,0.77863,0.779,0.77799,0.779,72400000.0
2008-07-14 12:55:00,0.77891,0.77907,0.77793,0.77907,62400000.0
2008-07-14 13:00:00,0.77908,0.77935,0.77908,0.77921,67600000.0
2008-07-14 13:05:00,0.77919,0.77936,0.77889,0.77893,67200000.0
2008-07-14 13:10:00,0.77883,0.77889,0.77791,0.77791,58000000.0
2008-07-14 13:15:00,0.7785,0.77905,0.77844,0.77853,60600000.0
2008-07-14 13:20:00,0.77868,0.77877,0.77848,0.77874,76000000.0
2008-07-14 13:25:00,0.77875,0.77908,0.77854,0.7788,65600000.0
2008-07-14 13:30:00,0.7789,0.77901,0.77862,0.77881,104000000.0
2008-07-14 13:35:00,0.77885,0.77914,0.77877,0.7788,124600000.0
2008-07-14 13:40:00,0.77881,0.77894,0.77855,0.77887,141600000.0
2008-07-14 13:45:00,0.77877,0.77877,0.77842,0.77843,122000000.0
2008-07-14 13:50:00,0.77841,0.77879,0.77826,0.77834,156600000.0
2008-07-14 13:55:00,0.77838,0.77904,0.77838,0.77904,128400000.0
2008-07-14 14:00:00,0.77919,0.77928,0.77893,0.77893,171600000.0
2008-07-14 14:05:00,0.77889,0.77889,0.778,0.77861,150800000.0
2008-07-14 14:10:00,0.77863,0.77908,0.77863,0.77904,115600000.0
2008-07-14 14:15:00,0.7788,0.77899,0.77849,0.77856,185600000.0
2008-07-14 14:20:00,0.77874,0.77874,0.77829,0.77829,137600000.0
2008-07-14 14:25:00,0.7782,0.77873,0.7782,0.7787,107200000.0
2008-07-14 14:30:00,0.77868,0.77894,0.77863,0.77892,208600000.0
2008-07-14 14:35:00,0.77891,0.77918,0.77891,0.77902,182600000.0
2008-07-14 14:40:00,0.77901,0.77908,0.77886,0.77908,246800000.0
2008-07-14 14:45:00,0.77912,0.77927,0.77867,0.77887,152400000.0
2008-07-14 14:50:00,0.77894,0.77933,0.77883,0.779,133200000.0
2008-07-14 14:55:00,0.77906,0.77929,0.77846,0.77855,102800000.0
2008-07-14 15:00:00,0.77869,0.77885,0.77839,0.77841,154800000.0
2008-07-14 15:05:00,0.77858,0.77897,0.77851,0.77852,155600000.0
2008-07-14 15:10:00,0.77834,0.7785,0.77799,0.77811,228600000.0
2008-07-14 15:15:00,0.77823,0.77852,0.77769,0.77852,98000000.0
2008-07-14 15:20:00,0.77852,0.7786,0.77837,0.77845,165200000.0
2008-07-14 15:25:00,0.77841,0.77869,0.77761,0.77869,193600000.0
2008-07-14 15:30:00,0.77755,0.77895,0.77734,0.7784,251200000.0
2008-07-14 15:35:00,0.77834,0.77858,0.77819,0.77831,199200000.0
2008-07-14 15:40:00,0.77829,0.77844,0.77784,0.77808,206800000.0
2008-07-14 15:45:00,0.778,0.77829,0.77763,0.77775,125600000.0
2008-07-14 15:50:00,0.77784,0.77787,0.77647,0.7768,89600000.0
2008-07-14 15:55:00,0.7768,0.77687,0.77567,0.77582,142800000.0
2008-07-14 16:00:00,0.7757,0.77573,0.77487,0.77507,238800000.0
2008-07-14 16:05:00,0.77526,0.77594,0.77526,0.77565,200200000.0
2008-07-14 16:10:00,0.7757,0.77617,0.77534,0.77617,208800000.0
2008-07-14 16:15:00,0.77632,0.77632,0.77591,0.77596,172600000.0
2008-07-14 16:20:00,0.77593,0.77593,0.77511,0.77511,200400000.0
2008-07-14 16:25:00,0.77487,0.77533,0.77454,0.77533,171200000.0
2008-07-14 16:30:00,0.77558,0.77672,0.77558,0.77638,235600000.0
2008-07-14 16:35:00,0.77635,0.77695,0.77619,0.77663,282400000.0
2008-07-14 16:40:00,0.7765,0.77652,0.7755,0.77571,191400000.0
2008-07-14 16:45:00,0.77554,0.77604,0.77546,0.77604,316800000.0
2008-07-14 16:50:00,0.77615,0.77682,0.77615,0.77661,192400000.0
2008-07-14 16:55:00,0.77667,0.77707,0.77667,0.77705,197800000.0
2008-07-14 17:00:00,0.77701,0.77714,0.77656,0.77657,232000000.0
2008-07-14 17:05:00,0.77662,0.77662,0.77552,0.77585,184000000.0
2008-07-14 17:10:00,0.77578,0.77584,0.77541,0.77567,146400000.0
2008-07-14 17:15:00,0.77562,0.77606,0.77553,0.77606,104000000.0
2008-07-14 17:20:00,0.77616,0.77621,0.77574,0.7758,124000000.0
2008-07-14 17:25:00,0.77582,0.77584,0.77549,0.77567,200400000.0
2008-07-14 17:30:00,0.77565,0.77565,0.77525,0.77553,373600000.0
2008-07-14 17:35:00,0.7757,0.77577,0.77554,0.77568,204600000.0
2008-07-14 17:40:00,0.77566,0.77585,0.77555,0.77563,228400000.0
2008-07-14 17:45:00,0.77577,0.776,0.77473,0.77576,306000000.0
2008-07-14 17:50:00,0.77579,0.77579,0.77517,0.77523,262000000.0
2008-07-14 17:55:00,0.77523,0.77566,0.77474,0.7756,267600000.0
2008-07-14 18:00:00,0.77548,0.77593,0.7754,0.77569,234400000.0
2008-07-14 18:05:00,0.77577,0.77611,0.77563,0.776,319800000.0
2008-07-14 18:10:00,0.77602,0.77607,0.77564,0.77606,131200000.0
2008-07-14 18:15:00,0.77612,0.77658,0.77603,0.77655,228200000.0
2008-07-14 18:20:00,0.77675,0.77718,0.77675,0.77692,233400000.0
2008-07-14 18:25:00,0.77687,0.77694,0.77644,0.77682,145400000.0
2008-07-14 18:30:00,0.77697,0.77697,0.77633,0.77636,209400000.0
2008-07-14 18:35:00,0.7763,0.77655,0.77591,0.77655,176400000.0
2008-07-14 18:40:00,0.77661,0.77665,0.77593,0.77594,177800000.0
2008-07-14 18:45:00,0.77585,0.77591,0.77489,0.7757,136400000.0
2008-07-14 18:50:00,0.77567,0.77592,0.77558,0.77575,145000000.0
2008-07-14 18:55:00,0.77594,0.77607,0.77551,0.77551,146400000.0
2008-07-14 19:00:00,0.77549,0.77552,0.77497,0.77514,134400000.0
2008-07-14 19:05:00,0.77516,0.77538,0.77502,0.77509,253000000.0
2008-07-14 19:10:00,0.77514,0.77561,0.77511,0.77561,118800000.0
2008-07-14 19:15:00,0.77564,0.77602,0.77551,0.77597,82600000.0
2008-07-14 19:20:00,0.77596,0.77631,0.77596,0.77624,116800000.0
2008-07-14 19:25:00,0.77645,0.77648,0.77549,0.77628,182400000.0
2008-07-14 19:30:00,0.77628,0.77631,0.77607,0.77629,87200000.0
2008-07-14 19:35:00,0.77628,0.77666,0.77578,0.77666,109200000.0
2008-07-14 19:40:00,0.77686,0.77698,0.77647,0.77676,93200000.0
2008-07-14 19:45:00,0.77674,0.77702,0.77668,0.77699,92800000.0
2008-07-14 19:50:00,0.77675,0.77697,0.77648,0.77662,75200000.0
2008-07-14 19:55:00,0.77653,0.77689,0.77648,0.77674,60800000.0
2008-07-14 20:00:00,0.77676,0.77732,0.77627,0.77717,74000000.0
2008-07-14 20:05:00,0.77723,0.77785,0.77712,0.77754,78400000.0
2008-07-14 20:10:00,0.77759,0.77774,0.77691,0.77706,88200000.0
2008-07-14 20:15:00,0.77705,0.77746,0.77703,0.77737,74400000.0
2008-07-14 20:20:00,0.77743,0.77745,0.7769,0.77731,78400000.0
2008-07-14 20:25:00,0.77726,0.77734,0.77695,0.77711,72800000.0
2008-07-14 20:30:00,0.77713,0.77753,0.77701,0.77753,65600000.0
2008-07-14 20:35:00,0.77759,0.7776,0.77727,0.7774,53600000.0
2008-07-14 20:40:00,0.77733,0.77733,0.77627,0.77682,67600000.0
2008-07-14 20:45:00,0.77675,0.77712,0.77648,0.77711,72400000.0
2008-07-14 20:50:00,0.77706,0.77706,0.77645,0.77653,64000000.0
2008-07-14 20:55:00,0.77657,0.77678,0.77587,0.77599,78400000.0
2008-07-14 21:00:00,0.77597,0.77598,0.77549,0.7755,52200000.0
2008-07-14 21:05:00,0.77543,0.77564,0.7751,0.7751,67200000.0
2008-07-14 21:10:00,0.77509,0.7757,0.77509,0.7755,72800000.0
2008-07-14 21:15:00,0.77562,0.77562,0.77479,0.77524,49600000.0
2008-07-14 21:20:00,0.77565,0.77587,0.77549,0.77576,63400000.0
2008-07-14 21:25:00,0.77587,0.7761,0.77567,0.77585,49600000.0
2008-07-14 21:30:00,0.7758,0.77609,0.77502,0.77594,72000000.0
2008-07-14 21:35:00,0.77581,0.77614,0.77519,0.77605,61200000.0
2008-07-14 21:40:00,0.77601,0.77601,0.77554,0.77582,62800000.0
2008-07-14 21:45:00,0.77601,0.77601,0.77546,0.77583,73400000.0
2008-07-14 21:50:00,0.77583,0.77592,0.77493,0.77555,62800000.0
2008-07-14 21:55:00,0.77562,0.77584,0.7752,0.77583,110800000.0
2008-07-14 22:00:00,0.77578,0.77588,0.77512,0.77515,153200000.0
2008-07-14 22:05:00,0.77583,0.77603,0.77562,0.77562,84800000.0
2008-07-14 22:10:00,0.77589,0.77636,0.77589,0.77618,86200000.0
2008-07-14 22:15:00,0.77628,0.77631,0.77532,0.77612,81600000.0
2008-07-14 22:20:00,0.77569,0.77617,0.7755,0.77589,64800000.0
2008-07-14 22:25:00,0.77592,0.77634,0.77584,0.77627,85600000.0
2008-07-14 22:30:00,0.77585,0.77628,0.77574,0.77599,94200000.0
2008-07-14 22:35:00,0.77592,0.77623,0.7754,0.7754,75600000.0
2008-07-14 22:40:00,0.7762,0.77628,0.77565,0.77605,66000000.0
2008-07-14 22:45:00,0.7761,0.7761,0.77548,0.77601,83600000.0
2008-07-14 22:50:00,0.77608,0.77617,0.77589,0.77592,74000000.0
2008-07-14 22:55:00,0.77582,0.77618,0.77549,0.77612,75200000.0
2008-07-14 23:00:00,0.776,0.77631,0.77578,0.77631,86200000.0
2008-07-14 23:05:00,0.77617,0.77662,0.77609,0.77609,69200000.0
2008-07-14 23:10:00,0.7766,0.7766,0.77605,0.77645,68800000.0
2008-07-14 23:15:00,0.77654,0.77661,0.77639,0.77655,75600000.0
2008-07-14 23:20:00,0.77643,0.77659,0.77623,0.77639,54800000.0
2008-07-14 23:25:00,0.7764,0.77658,0.7757,0.77651,73400000.0
2008-07-14 23:30:00,0.77646,0.77656,0.77528,0.77625,84800000.0
2008-07-14 23:35:00,0.77631,0.77656,0.77582,0.77652,62400000.0
2008-07-14 23:40:00,0.7765,0.7765,0.77608,0.7763,87200000.0
2008-07-14 23:45:00,0.77586,0.77653,0.77586,0.77641,61800000.0
2008-07-14 23:50:00,0.77634,0.77636,0.77592,0.7761,69200000.0
2008-07-14 23:55:00,0.77618,0.77618,0.775,0.77607,75200000.0
2008-07-15 00:00:00,0.77625,0.77638,0.77584,0.77584,43200000.0
2008-07-15 00:05:00,0.7763,0.7763,0.7756,0.77562,64400000.0
2008-07-15 00:10:00,0.77585,0.77614,0.77568,0.77608,63800000.0
2008-07-15 00:15:00,0.77589,0.77636,0.77589,0.77613,65600000.0
2008-07-15 00:20:00,0.776,0.77642,0.77534,0.77534,63200000.0
2008-07-15 00:25:00,0.77625,0.77654,0.77589,0.77637,60800000.0
2008-07-15 00:30:00,0.77575,0.77656,0.77575,0.77648,82000000.0
2008-07-15 00:35:00,0.77638,0.77661,0.77598,0.77654,60200000.0
2008-07-15 00:40:00,0.77647,0.77678,0.7761,0.77653,68200000.0
2008-07-15 00:45:00,0.77763,0.77763,0.77515,0.77532,68800000.0
2008-07-15 00:50:00,0.77576,0.77592,0.77515,0.77539,58000000.0
2008-07-15 00:55:00,0.77541,0.77541,0.77466,0.77513,64400000.0
2008-07-15 01:00:00,0.77506,0.77548,0.77477,0.77536,68800000.0
2008-07-15 01:05:00,0.77536,0.77589,0.7752,0.77572,63800000.0
2008-07-15 01:10:00,0.77566,0.77567,0.77511,0.77527,62400000.0
2008-07-15 01:15:00,0.77522,0.77526,0.77498,0.77516,70800000.0
2008-07-15 01:20:00,0.77503,0.77522,0.77475,0.77521,62800000.0
2008-07-15 01:25:00,0.77527,0.77543,0.77504,0.77516,78800000.0
2008-07-15 01:30:00,0.77505,0.77552,0.77465,0.7754,90000000.0
2008-07-15 01:35:00,0.7753,0.7759,0.77457,0.7759,73600000.0
2008-07-15 01:40:00,0.77601,0.77616,0.77567,0.77613,65000000.0
2008-07-15 01:45:00,0.77603,0.7761,0.77572,0.77593,66600000.0
2008-07-15 01:50:00,0.77594,0.77604,0.77479,0.77592,80000000.0
2008-07-15 01:55:00,0.77581,0.77612,0.77556,0.77612,101200000.0
2008-07-15 02:00:00,0.77617,0.77637,0.77608,0.77608,69800000.0
2008-07-15 02:05:00,0.77609,0.77623,0.7757,0.77571,63200000.0
2008-07-15 02:10:00,0.77572,0.7761,0.77554,0.77555,69200000.0
2008-07-15 02:15:00,0.77574,0.77606,0.77515,0.7752,44800000.0
2008-07-15 02:20:00,0.77592,0.77615,0.77532,0.77543,66400000.0
2008-07-15 02:25:00,0.77588,0.77605,0.77502,0.77598,41600000.0
2008-07-15 02:30:00,0.77606,0.77606,0.77571,0.77571,33600000.0
2008-07-15 02:35:00,0.7758,0.77619,0.7758,0.77595,64800000.0
2008-07-15 02:40:00,0.77599,0.77626,0.77597,0.77597,67600000.0
2008-07-15 02:45:00,0.77619,0.77631,0.77524,0.77596,73600000.0
2008-07-15 02:50:00,0.77561,0.77591,0.7754,0.77565,61200000.0
2008-07-15 02:55:00,0.77531,0.77561,0.77497,0.77539,62400000.0
2008-07-15 03:00:00,0.77542,0.77563,0.775,0.77555,78400000.0
2008-07-15 03:05:00,0.77551,0.7757,0.77537,0.7757,64000000.0
2008-07-15 03:10:00,0.77515,0.77572,0.77475,0.77525,56000000.0
2008-07-15 03:15:00,0.77559,0.77561,0.77478,0.77529,66000000.0
2008-07-15 03:20:00,0.77528,0.77573,0.77528,0.77563,57600000.0
2008-07-15 03:25:00,0.77563,0.77573,0.7754,0.7757,42000000.0
2008-07-15 03:30:00,0.77548,0.7758,0.7753,0.77559,70400000.0
2008-07-15 03:35:00,0.77537,0.77577,0.77537,0.77543,67200000.0
2008-07-15 03:40:00,0.77549,0.77566,0.77536,0.77558,59200000.0
2008-07-15 03:45:00,0.77559,0.77567,0.77485,0.77555,64400000.0
2008-07-15 03:50:00,0.77552,0.77567,0.77497,0.77497,65000000.0
2008-07-15 03:55:00,0.775,0.77529,0.77469,0.77519,60800000.0
2008-07-15 04:00:00,0.77516,0.77551,0.77501,0.77545,65600000.0
2008-07-15 04:05:00,0.77553,0.77561,0.77518,0.77542,57600000.0
2008-07-15 04:10:00,0.77543,0.77558,0.77435,0.7755,61600000.0
2008-07-15 04:15:00,0.77561,0.77576,0.77511,0.77528,69200000.0
2008-07-15 04:20:00,0.77482,0.77546,0.77479,0.77479,66000000.0
2008-07-15 04:25:00,0.77485,0.77534,0.77482,0.77506,66600000.0
2008-07-15 04:30:00,0.77518,0.77536,0.77514,0.77533,60800000.0
2008-07-15 04:35:00,0.77526,0.77535,0.77462,0.7752,76800000.0
2008-07-15 04:40:00,0.77517,0.77531,0.77476,0.77491,65600000.0
2008-07-15 04:45:00,0.77505,0.77526,0.77484,0.77516,77200000.0
2008-07-15 04:50:00,0.77503,0.77542,0.77439,0.77495,57600000.0
2008-07-15 04:55:00,0.77518,0.77531,0.77465,0.77531,70400000.0
2008-07-15 05:00:00,0.7747,0.77553,0.7747,0.7754,60800000.0
2008-07-15 05:05:00,0.77506,0.77544,0.77486,0.77512,68800000.0
2008-07-15 05:10:00,0.77521,0.77521,0.77485,0.77505,78400000.0
2008-07-15 05:15:00,0.77405,0.77529,0.77405,0.77509,62800000.0
2008-07-15 05:20:00,0.77524,0.77527,0.7748,0.7749,64800000.0
2008-07-15 05:25:00,0.77485,0.77519,0.77475,0.77507,67200000.0
2008-07-15 05:30:00,0.77499,0.7754,0.77474,0.77521,69600000.0
2008-07-15 05:35:00,0.77516,0.77544,0.77502,0.77531,67200000.0
2008-07-15 05:40:00,0.77534,0.7754,0.77514,0.77517,64000000.0
2008-07-15 05:45:00,0.77445,0.77556,0.77445,0.77556,67200000.0
2008-07-15 05:50:00,0.77559,0.77559,0.77494,0.77501,65600000.0
2008-07-15 05:55:00,0.77525,0.77554,0.77515,0.7755,81600000.0
2008-07-15 06:00:00,0.77537,0.7755,0.77503,0.77549,67200000.0
2008-07-15 06:05:00,0.77531,0.77563,0.77515,0.77547,75200000.0
2008-07-15 06:10:00,0.7754,0.77553,0.77521,0.77538,65400000.0
2008-07-15 06:15:00,0.77563,0.77568,0.77499,0.77547,64400000.0
2008-07-15 06:20:00,0.77554,0.77566,0.77523,0.77528,70800000.0
2008-07-15 06:25:00,0.77531,0.77565,0.77456,0.77535,62800000.0
2008-07-15 06:30:00,0.77561,0.77561,0.77524,0.7755,70400000.0
2008-07-15 06:35:00,0.7752,0.77575,0.77506,0.77556,70800000.0
2008-07-15 06:40:00,0.77549,0.77577,0.77501,0.7756,75600000.0
2008-07-15 06:45:00,0.77559,0.77569,0.77511,0.77519,60800000.0
2008-07-15 06:50:00,0.77558,0.77577,0.77478,0.7756,69200000.0
2008-07-15 06:55:00,0.77561,0.77581,0.7749,0.77568,76000000.0
2008-07-15 07:00:00,0.77566,0.7758,0.7755,0.77566,59200000.0
2008-07-15 07:05:00,0.77583,0.77608,0.77517,0.77602,61600000.0
2008-07-15 07:10:00,0.77603,0.77612,0.7758,0.7758,68800000.0
2008-07-15 07:15:00,0.77566,0.77599,0.77536,0.77577,70800000.0
2008-07-15 07:20:00,0.77568,0.77582,0.77554,0.77582,61600000.0
2008-07-15 07:25:00,0.7758,0.77603,0.77504,0.77588,72000000.0
2008-07-15 07:30:00,0.7752,0.77609,0.7752,0.77599,64400000.0
2008-07-15 07:35:00,0.77596,0.77626,0.77567,0.77571,65600000.0
2008-07-15 07:40:00,0.77563,0.77609,0.77545,0.77597,67600000.0
2008-07-15 07:45:00,0.77539,0.77657,0.77539,0.7765,66600000.0
2008-07-15 07:50:00,0.77643,0.77644,0.77606,0.77624,62400000.0
2008-07-15 07:55:00,0.77627,0.77631,0.77589,0.77627,67600000.0
2008-07-15 08:00:00,0.77624,0.7763,0.7758,0.77611,68800000.0
2008-07-15 08:05:00,0.77596,0.77629,0.77553,0.77629,73600000.0
2008-07-15 08:10:00,0.77633,0.77679,0.77618,0.77672,64000000.0
2008-07-15 08:15:00,0.77671,0.77694,0.77641,0.77683,62400000.0
2008-07-15 08:20:00,0.77685,0.77711,0.77682,0.77693,65000000.0
2008-07-15 08:25:00,0.77701,0.77758,0.7769,0.77758,70400000.0
2008-07-15 08:30:00,0.77763,0.77785,0.77719,0.77728,68200000.0
2008-07-15 08:35:00,0.77735,0.77743,0.77655,0.77674,56000000.0
2008-07-15 08:40:00,0.77695,0.77705,0.77602,0.77697,57600000.0
2008-07-15 08:45:00,0.77693,0.77741,0.77693,0.777,67200000.0
2008-07-15 08:50:00,0.77687,0.77745,0.77645,0.77729,74000000.0
2008-07-15 08:55:00,0.77718,0.77736,0.77694,0.77736,67200000.0
2008-07-15 09:00:00,0.77753,0.77795,0.77742,0.77753,67200000.0
2008-07-15 09:05:00,0.77725,0.7774,0.77694,0.7772,80400000.0
2008-07-15 09:10:00,0.77701,0.77722,0.77674,0.77674,64400000.0
2008-07-15 09:15:00,0.77668,0.77718,0.77658,0.77718,73600000.0
2008-07-15 09:20:00,0.77732,0.77752,0.77709,0.77713,69200000.0
2008-07-15 09:25:00,0.77692,0.77725,0.77672,0.77689,70400000.0
2008-07-15 09:30:00,0.77682,0.77713,0.77606,0.77698,75600000.0
2008-07-15 09:35:00,0.77706,0.77724,0.77682,0.7772,66000000.0
2008-07-15 09:40:00,0.77701,0.7771,0.77664,0.77673,64400000.0
2008-07-15 09:45:00,0.77669,0.77678,0.77593,0.77593,57600000.0
2008-07-15 09:50:00,0.77582,0.77582,0.77516,0.77568,67600000.0
2008-07-15 09:55:00,0.77571,0.77657,0.77503,0.77645,68800000.0
2008-07-15 10:00:00,0.7765,0.77684,0.77559,0.77568,62800000.0
2008-07-15 10:05:00,0.77574,0.77615,0.77574,0.77615,64000000.0
2008-07-15 10:10:00,0.77612,0.77623,0.77577,0.7758,68800000.0
2008-07-15 10:15:00,0.7757,0.77599,0.775,0.77533,72000000.0
2008-07-15 10:20:00,0.77548,0.77578,0.77507,0.7754,69200000.0
2008-07-15 10:25:00,0.77537,0.77582,0.77531,0.77548,65600000.0
2008-07-15 10:30:00,0.77559,0.77592,0.77528,0.77585,59200000.0
2008-07-15 10:35:00,0.77567,0.77604,0.77562,0.7759,67000000.0
2008-07-15 10:40:00,0.77573,0.7758,0.77549,0.77575,67200000.0
2008-07-15 10:45:00,0.77587,0.77598,0.77558,0.77564,66000000.0
2008-07-15 10:50:00,0.77571,0.77609,0.77564,0.77603,61800000.0
2008-07-15 10:55:00,0.77596,0.77634,0.7757,0.77621,67200000.0
2008-07-15 11:00:00,0.77629,0.77663,0.77533,0.7756,66000000.0
2008-07-15 11:05:00,0.77524,0.77553,0.77478,0.77497,57600000.0
2008-07-15 11:10:00,0.77512,0.77544,0.77476,0.77476,77200000.0
2008-07-15 11:15:00,0.77481,0.77483,0.77401,0.77425,69800000.0
2008-07-15 11:20:00,0.77424,0.77431,0.77348,0.77375,72000000.0
2008-07-15 11:25:00,0.7737,0.77497,0.77362,0.77477,62800000.0
2008-07-15 11:30:00,0.775,0.77556,0.775,0.77504,70400000.0
2008-07-15 11:35:00,0.77509,0.77551,0.77496,0.77511,68800000.0
2008-07-15 11:40:00,0.77504,0.77535,0.77372,0.77447,62400000.0
2008-07-15 11:45:00,0.77461,0.7747,0.77419,0.77469,69600000.0
2008-07-15 11:50:00,0.77489,0.77516,0.77485,0.77516,72000000.0
2008-07-15 11:55:00,0.77504,0.77528,0.7741,0.77486,67200000.0
2008-07-15 12:00:00,0.77504,0.77568,0.77499,0.77538,70800000.0
2008-07-15 12:05:00,0.77516,0.77556,0.77516,0.77545,70800000.0
2008-07-15 12:10:00,0.77544,0.77544,0.7747,0.77472,78400000.0
2008-07-15 12:15:00,0.77454,0.77482,0.77451,0.77457,67200000.0
2008-07-15 12:20:00,0.77453,0.77495,0.77448,0.77495,67200000.0
2008-07-15 12:25:00,0.77507,0.77534,0.77467,0.7748,60800000.0
2008-07-15 12:30:00,0.77481,0.77494,0.77449,0.77482,67200000.0
2008-07-15 12:35:00,0.77487,0.77487,0.77441,0.77453,73600000.0
2008-07-15 12:40:00,0.77456,0.77469,0.774,0.77448,64400000.0
2008-07-15 12:45:00,0.77464,0.77474,0.77412,0.77412,62800000.0
2008-07-15 12:50:00,0.77432,0.77472,0.77367,0.77472,72400000.0
2008-07-15 12:55:00,0.77457,0.77477,0.77318,0.77412,62400000.0
2008-07-15 13:00:00,0.77407,0.7748,0.77395,0.7748,67600000.0
2008-07-15 13:05:00,0.77483,0.77512,0.77478,0.77498,68000000.0
2008-07-15 13:10:00,0.77499,0.77503,0.77454,0.77495,58400000.0
2008-07-15 13:15:00,0.77497,0.77497,0.77459,0.77485,61200000.0
2008-07-15 13:20:00,0.77482,0.77497,0.77466,0.77497,75200000.0
2008-07-15 13:25:00,0.77491,0.77493,0.77458,0.77479,65600000.0
2008-07-15 13:30:00,0.77481,0.77505,0.77456,0.77473,104400000.0
2008-07-15 13:35:00,0.77462,0.77475,0.77432,0.77449,125200000.0
2008-07-15 13:40:00,0.7746,0.77495,0.77427,0.77452,141200000.0
2008-07-15 13:45:00,0.77441,0.7751,0.77404,0.7751,122000000.0
2008-07-15 13:50:00,0.7751,0.7751,0.77459,0.77481,158000000.0
2008-07-15 13:55:00,0.77494,0.77597,0.77494,0.77597,130000000.0
2008-07-15 14:00:00,0.77574,0.77579,0.77484,0.77486,171600000.0
2008-07-15 14:05:00,0.77478,0.7752,0.77472,0.77499,151600000.0
2008-07-15 14:10:00,0.77496,0.77564,0.7749,0.77564,114400000.0
2008-07-15 14:15:00,0.77563,0.77573,0.77529,0.77567,186000000.0
2008-07-15 14:20:00,0.77581,0.77605,0.7757,0.77593,138400000.0
2008-07-15 14:25:00,0.77601,0.77668,0.77596,0.77668,106400000.0
2008-07-15 14:30:00,0.7763,0.77666,0.77555,0.77614,208200000.0
2008-07-15 14:35:00,0.7761,0.77768,0.7761,0.77767,181600000.0
2008-07-15 14:40:00,0.77759,0.77772,0.77703,0.77716,244600000.0
2008-07-15 14:45:00,0.77728,0.77791,0.77719,0.77782,151400000.0
2008-07-15 14:50:00,0.77793,0.77793,0.77658,0.77711,132800000.0
2008-07-15 14:55:00,0.77691,0.77714,0.77682,0.7771,102400000.0
2008-07-15 15:00:00,0.777,0.77733,0.77647,0.77647,154000000.0
2008-07-15 15:05:00,0.77683,0.77757,0.77672,0.77752,156000000.0
2008-07-15 15:10:00,0.77736,0.77823,0.77736,0.77823,228000000.0
2008-07-15 15:15:00,0.77831,0.77857,0.77781,0.77783,92600000.0
2008-07-15 15:20:00,0.77791,0.7784,0.77781,0.77829,165200000.0
2008-07-15 15:25:00,0.77831,0.77849,0.77724,0.77821,194400000.0
2008-07-15 15:30:00,0.77743,0.77872,0.77743,0.77799,251600000.0
2008-07-15 15:35:00,0.77791,0.77791,0.77726,0.77776,200000000.0
2008-07-15 15:40:00,0.77775,0.77787,0.77741,0.77744,206800000.0
2008-07-15 15:45:00,0.77728,0.77749,0.77721,0.77748,124800000.0
2008-07-15 15:50:00,0.77749,0.77749,0.77718,0.77725,89600000.0
2008-07-15 15:55:00,0.77722,0.77771,0.77696,0.7777,144400000.0
2008-07-15 16:00:00,0.77753,0.77753,0.77635,0.77636,238800000.0
2008-07-15 16:05:00,0.77634,0.77665,0.77623,0.77663,199200000.0
2008-07-15 16:10:00,0.77677,0.77702,0.77671,0.77674,207800000.0
2008-07-15 16:15:00,0.77663,0.77691,0.77654,0.77665,172600000.0
2008-07-15 16:20:00,0.77671,0.77698,0.77657,0.77696,200200000.0
2008-07-15 16:25:00,0.77701,0.77715,0.77659,0.77669,172000000.0
2008-07-15 16:30:00,0.77634,0.77651,0.77604,0.77651,236600000.0
2008-07-15 16:35:00,0.77659,0.77681,0.77567,0.77653,281200000.0
2008-07-15 16:40:00,0.77677,0.77691,0.77642,0.77652,192400000.0
2008-07-15 16:45:00,0.77642,0.77687,0.77607,0.77667,316400000.0
2008-07-15 16:50:00,0.77662,0.77716,0.77646,0.77668,192800000.0
2008-07-15 16:55:00,0.77678,0.7772,0.77671,0.77705,198000000.0
2008-07-15 17:00:00,0.77702,0.77748,0.77662,0.77719,233600000.0
2008-07-15 17:05:00,0.77715,0.77842,0.77715,0.77725,182400000.0
2008-07-15 17:10:00,0.77707,0.77774,0.77707,0.77753,145600000.0
2008-07-15 17:15:00,0.77748,0.77771,0.77701,0.77741,104000000.0
2008-07-15 17:20:00,0.77733,0.77777,0.7771,0.77774,123600000.0
2008-07-15 17:25:00,0.77778,0.77877,0.77776,0.77776,200000000.0
2008-07-15 17:30:00,0.77735,0.7779,0.7773,0.77759,372800000.0
2008-07-15 17:35:00,0.7774,0.7787,0.7774,0.77837,205200000.0
2008-07-15 17:40:00,0.77825,0.77849,0.77773,0.77773,227200000.0
2008-07-15 17:45:00,0.77763,0.77763,0.77664,0.77707,306200000.0
2008-07-15 17:50:00,0.77724,0.77817,0.77724,0.77817,261200000.0
2008-07-15 17:55:00,0.77819,0.77882,0.77816,0.77879,267000000.0
2008-07-15 18:00:00,0.77888,0.77888,0.77847,0.77887,234400000.0
2008-07-15 18:05:00,0.77883,0.77937,0.77878,0.77937,318800000.0
2008-07-15 18:10:00,0.77938,0.77943,0.77883,0.77887,131600000.0
2008-07-15 18:15:00,0.77882,0.77934,0.77867,0.7792,226600000.0
2008-07-15 18:20:00,0.77929,0.77968,0.77915,0.77931,232600000.0
2008-07-15 18:25:00,0.77916,0.77987,0.77914,0.77972,146800000.0
2008-07-15 18:30:00,0.77961,0.78077,0.77961,0.78065,208400000.0
2008-07-15 18:35:00,0.78056,0.78056,0.77961,0.77993,175400000.0
2008-07-15 18:40:00,0.78009,0.78039,0.77978,0.7802,179200000.0
2008-07-15 18:45:00,0.78048,0.78057,0.77944,0.77991,136400000.0
2008-07-15 18:50:00,0.77949,0.77959,0.77909,0.77916,146000000.0
2008-07-15 18:55:00,0.77928,0.77956,0.77917,0.77956,145600000.0
2008-07-15 19:00:00,0.77952,0.77993,0.77952,0.77967,134800000.0
2008-07-15 19:05:00,0.77973,0.77998,0.77971,0.77978,254000000.0
2008-07-15 19:10:00,0.77998,0.78105,0.7798,0.78105,117600000.0
2008-07-15 19:15:00,0.78119,0.78119,0.78051,0.78085,83200000.0
2008-07-15 19:20:00,0.78079,0.78088,0.78029,0.78036,116400000.0
2008-07-15 19:25:00,0.7804,0.78041,0.77954,0.77974,182800000.0
2008-07-15 19:30:00,0.77967,0.78035,0.77947,0.78028,87200000.0
2008-07-15 19:35:00,0.78028,0.78031,0.78001,0.78003,109200000.0
2008-07-15 19:40:00,0.77995,0.78021,0.77978,0.77982,93200000.0
2008-07-15 19:45:00,0.78018,0.78026,0.77935,0.77997,93600000.0
2008-07-15 19:50:00,0.78003,0.78016,0.77997,0.78012,74600000.0
2008-07-15 19:55:00,0.77978,0.77993,0.77934,0.77962,61200000.0
2008-07-15 20:00:00,0.77985,0.78002,0.77901,0.77984,73600000.0
2008-07-15 20:05:00,0.77997,0.78021,0.77946,0.77961,78800000.0
2008-07-15 20:10:00,0.7795,0.78029,0.77949,0.78007,86800000.0
2008-07-15 20:15:00,0.78003,0.78067,0.77975,0.78058,73600000.0
2008-07-15 20:20:00,0.78043,0.78058,0.78028,0.78041,78400000.0
2008-07-15 20:25:00,0.78045,0.78061,0.77958,0.77993,72000000.0
2008-07-15 20:30:00,0.78024,0.78069,0.78011,0.78069,65600000.0
2008-07-15 20:35:00,0.78083,0.78095,0.78033,0.78095,64000000.0
2008-07-15 20:40:00,0.781,0.78148,0.78099,0.78118,66600000.0
2008-07-15 20:45:00,0.78121,0.7819,0.78101,0.78182,78400000.0
2008-07-15 20:50:00,0.78191,0.78199,0.78131,0.7814,64000000.0
2008-07-15 20:55:00,0.78144,0.782,0.78122,0.78171,78400000.0
2008-07-15 21:00:00,0.78169,0.7819,0.78153,0.78153,52200000.0
2008-07-15 21:05:00,0.78135,0.78165,0.78115,0.78157,64800000.0
2008-07-15 21:10:00,0.78151,0.78169,0.78078,0.78078,72000000.0
2008-07-15 21:15:00,0.78093,0.78098,0.78069,0.78076,59200000.0
2008-07-15 21:20:00,0.78081,0.78081,0.78048,0.78057,62400000.0
2008-07-15 21:25:00,0.78061,0.78078,0.7805,0.78069,59200000.0
2008-07-15 21:30:00,0.78056,0.78081,0.78011,0.78036,72000000.0
2008-07-15 21:35:00,0.78026,0.78046,0.77937,0.78042,64000000.0
2008-07-15 21:40:00,0.78045,0.78048,0.77974,0.78012,67200000.0
2008-07-15 21:45:00,0.78018,0.78018,0.77968,0.77998,74000000.0
2008-07-15 21:50:00,0.78001,0.78017,0.77948,0.77999,58600000.0
2008-07-15 21:55:00,0.77992,0.78017,0.77948,0.7795,110400000.0
2008-07-15 22:00:00,0.77954,0.77962,0.77897,0.77916,170400000.0
2008-07-15 22:05:00,0.77927,0.7795,0.77915,0.77941,104400000.0
2008-07-15 22:10:00,0.77941,0.77948,0.77912,0.77912,86400000.0
2008-07-15 22:15:00,0.77914,0.77927,0.77832,0.77927,84800000.0
2008-07-15 22:20:00,0.77935,0.77966,0.77925,0.77935,64000000.0
2008-07-15 22:25:00,0.77916,0.77944,0.77915,0.77928,84600000.0
2008-07-15 22:30:00,0.77928,0.77931,0.77848,0.77914,94400000.0
2008-07-15 22:35:00,0.77909,0.7792,0.7789,0.77895,77800000.0
2008-07-15 22:40:00,0.77912,0.77926,0.77888,0.7791,65400000.0
2008-07-15 22:45:00,0.77927,0.77928,0.77861,0.77863,83200000.0
2008-07-15 22:50:00,0.7786,0.77911,0.77858,0.77898,73600000.0
2008-07-15 22:55:00,0.77918,0.77939,0.77902,0.77929,75200000.0
2008-07-15 23:00:00,0.77923,0.77923,0.77833,0.77888,86400000.0
2008-07-15 23:05:00,0.7787,0.77913,0.77831,0.77854,69200000.0
2008-07-15 23:10:00,0.77828,0.77882,0.77817,0.77841,69200000.0
2008-07-15 23:15:00,0.77852,0.77852,0.77814,0.7785,61600000.0
2008-07-15 23:20:00,0.77849,0.77854,0.77761,0.77767,64000000.0
2008-07-15 23:25:00,0.77758,0.77774,0.77705,0.77766,74000000.0
2008-07-15 23:30:00,0.77758,0.77763,0.77654,0.77728,84800000.0
2008-07-15 23:35:00,0.77775,0.77778,0.77729,0.77729,62400000.0
2008-07-15 23:40:00,0.77756,0.77782,0.77745,0.77758,85800000.0
2008-07-15 23:45:00,0.77758,0.77772,0.77747,0.77758,62600000.0
2008-07-15 23:50:00,0.77747,0.77769,0.77686,0.77686,68800000.0
2008-07-15 23:55:00,0.77741,0.77747,0.77651,0.77724,87400000.0
2008-07-16 00:00:00,0.77735,0.7779,0.77731,0.77766,70400000.0
2008-07-16 00:05:00,0.77804,0.77804,0.777,0.77773,64000000.0
2008-07-16 00:10:00,0.77801,0.77813,0.77722,0.77811,64400000.0
2008-07-16 00:15:00,0.77733,0.77837,0.77733,0.7783,68800000.0
2008-07-16 00:20:00,0.77815,0.77852,0.77815,0.77847,62800000.0
2008-07-16 00:25:00,0.77839,0.77856,0.77778,0.77851,60800000.0
2008-07-16 00:30:00,0.77848,0.77888,0.77818,0.77881,82000000.0
2008-07-16 00:35:00,0.77885,0.77885,0.7778,0.77824,60800000.0
2008-07-16 00:40:00,0.77829,0.77852,0.77801,0.77843,44800000.0
2008-07-16 00:45:00,0.77781,0.77855,0.77781,0.77842,68200000.0
2008-07-16 00:50:00,0.77835,0.77835,0.77781,0.77831,57000000.0
2008-07-16 00:55:00,0.77823,0.77856,0.77739,0.77856,51200000.0
2008-07-16 01:00:00,0.77859,0.77881,0.77809,0.77809,68800000.0
2008-07-16 01:05:00,0.77864,0.77913,0.77864,0.77902,70400000.0
2008-07-16 01:10:00,0.77904,0.77916,0.77876,0.77893,62400000.0
2008-07-16 01:15:00,0.77893,0.7791,0.77885,0.77897,70200000.0
2008-07-16 01:20:00,0.77903,0.77922,0.77884,0.77902,62400000.0
2008-07-16 01:25:00,0.77918,0.77918,0.77851,0.77879,78400000.0
2008-07-16 01:30:00,0.77874,0.77896,0.77858,0.77873,96000000.0
2008-07-16 01:35:00,0.77852,0.77901,0.77807,0.77879,74800000.0
2008-07-16 01:40:00,0.7787,0.779,0.77857,0.77893,66000000.0
2008-07-16 01:45:00,0.77892,0.779,0.77833,0.77868,64000000.0
2008-07-16 01:50:00,0.77843,0.77894,0.77787,0.77889,80400000.0
2008-07-16 01:55:00,0.77885,0.77885,0.77836,0.77836,101600000.0
2008-07-16 02:00:00,0.7784,0.77871,0.77834,0.77851,70800000.0
2008-07-16 02:05:00,0.77852,0.77852,0.77827,0.77843,54400000.0
2008-07-16 02:10:00,0.77853,0.77908,0.77853,0.77898,69200000.0
2008-07-16 02:15:00,0.77893,0.77915,0.77892,0.77907,54800000.0
2008-07-16 02:20:00,0.77899,0.77958,0.77899,0.77913,65400000.0
2008-07-16 02:25:00,0.77927,0.77969,0.77854,0.77945,58000000.0
2008-07-16 02:30:00,0.77946,0.77955,0.7788,0.77915,54400000.0
2008-07-16 02:35:00,0.77905,0.77939,0.77882,0.77921,64400000.0
2008-07-16 02:40:00,0.7792,0.77939,0.77876,0.77888,54800000.0
2008-07-16 02:45:00,0.77956,0.77964,0.77894,0.7796,73600000.0
2008-07-16 02:50:00,0.77958,0.77989,0.77952,0.77979,60200000.0
2008-07-16 02:55:00,0.77995,0.78015,0.77959,0.78007,62800000.0
2008-07-16 03:00:00,0.78006,0.78019,0.77983,0.78019,79200000.0
2008-07-16 03:05:00,0.77997,0.77997,0.779,0.77937,59600000.0
2008-07-16 03:10:00,0.7793,0.77937,0.77912,0.7792,64400000.0
2008-07-16 03:15:00,0.77906,0.77944,0.779,0.77913,65600000.0
2008-07-16 03:20:00,0.77913,0.77942,0.77903,0.77912,57600000.0
2008-07-16 03:25:00,0.77946,0.77957,0.77882,0.77957,56800000.0
2008-07-16 03:30:00,0.77959,0.77989,0.77928,0.77978,70800000.0
2008-07-16 03:35:00,0.77958,0.77998,0.77922,0.7799,67400000.0
2008-07-16 03:40:00,0.77981,0.78014,0.77951,0.78,65600000.0
2008-07-16 03:45:00,0.78,0.78031,0.77985,0.78007,64400000.0
2008-07-16 03:50:00,0.77993,0.78014,0.77941,0.77994,65600000.0
2008-07-16 03:55:00,0.7799,0.7799,0.77924,0.77938,61200000.0
2008-07-16 04:00:00,0.77881,0.7796,0.77881,0.77954,66000000.0
2008-07-16 04:05:00,0.77955,0.77963,0.77923,0.77942,57600000.0
2008-07-16 04:10:00,0.77946,0.77946,0.77794,0.77914,60800000.0
2008-07-16 04:15:00,0.77923,0.77937,0.77823,0.77896,69200000.0
2008-07-16 04:20:00,0.77886,0.77931,0.77864,0.77931,66000000.0
2008-07-16 04:25:00,0.77931,0.77935,0.77891,0.77891,67200000.0
2008-07-16 04:30:00,0.77911,0.77956,0.779,0.77944,67600000.0
2008-07-16 04:35:00,0.77946,0.77977,0.77873,0.7788,77200000.0
2008-07-16 04:40:00,0.77873,0.77932,0.77861,0.77912,66000000.0
2008-07-16 04:45:00,0.77915,0.77934,0.77887,0.77929,76800000.0
2008-07-16 04:50:00,0.77931,0.77931,0.77827,0.77886,62800000.0
2008-07-16 04:55:00,0.77899,0.77934,0.77894,0.77932,70400000.0
2008-07-16 05:00:00,0.77941,0.77952,0.77918,0.77943,60800000.0
2008-07-16 05:05:00,0.77929,0.77935,0.77895,0.779,68800000.0
2008-07-16 05:10:00,0.77898,0.77922,0.77845,0.7791,78800000.0
2008-07-16 05:15:00,0.77921,0.7795,0.7792,0.77922,62400000.0
2008-07-16 05:20:00,0.77932,0.77965,0.77931,0.77954,63400000.0
2008-07-16 05:25:00,0.77947,0.77988,0.77891,0.77985,67200000.0
2008-07-16 05:30:00,0.77978,0.77978,0.77908,0.77949,68800000.0
2008-07-16 05:35:00,0.77957,0.77961,0.77922,0.77922,67200000.0
2008-07-16 05:40:00,0.77904,0.77923,0.7784,0.77915,64000000.0
2008-07-16 05:45:00,0.77908,0.77917,0.77791,0.77877,65000000.0
2008-07-16 05:50:00,0.7788,0.77927,0.7788,0.77891,65600000.0
2008-07-16 05:55:00,0.77908,0.77908,0.7787,0.779,82800000.0
2008-07-16 06:00:00,0.77888,0.77924,0.77881,0.779,67200000.0
2008-07-16 06:05:00,0.77904,0.77945,0.77891,0.77938,75200000.0
2008-07-16 06:10:00,0.77948,0.77978,0.77922,0.77958,65600000.0
2008-07-16 06:15:00,0.77969,0.77977,0.77932,0.77963,63400000.0
2008-07-16 06:20:00,0.7792,0.77934,0.77886,0.77934,70400000.0
2008-07-16 06:25:00,0.77937,0.77952,0.77844,0.7793,62800000.0
2008-07-16 06:30:00,0.7793,0.77956,0.77886,0.77949,70400000.0
2008-07-16 06:35:00,0.77971,0.77994,0.77952,0.77961,70400000.0
2008-07-16 06:40:00,0.77944,0.77989,0.77906,0.77985,75200000.0
2008-07-16 06:45:00,0.77983,0.7799,0.77923,0.77964,60600000.0
2008-07-16 06:50:00,0.77897,0.77963,0.77897,0.77952,68200000.0
2008-07-16 06:55:00,0.77962,0.77989,0.77916,0.77987,75200000.0
2008-07-16 07:00:00,0.77964,0.77974,0.77922,0.77942,59200000.0
2008-07-16 07:05:00,0.7795,0.77975,0.77939,0.77954,60800000.0
2008-07-16 07:10:00,0.77956,0.77957,0.77921,0.77921,68200000.0
2008-07-16 07:15:00,0.77902,0.77929,0.7789,0.77916,70400000.0
2008-07-16 07:20:00,0.77907,0.77923,0.77889,0.7791,60800000.0
2008-07-16 07:25:00,0.77916,0.77921,0.77755,0.77837,72000000.0
2008-07-16 07:30:00,0.77838,0.77885,0.77819,0.77858,64000000.0
2008-07-16 07:35:00,0.77867,0.77929,0.77865,0.77918,66400000.0
2008-07-16 07:40:00,0.77936,0.77946,0.77828,0.77921,67200000.0
2008-07-16 07:45:00,0.7792,0.77923,0.77876,0.77896,67200000.0
2008-07-16 07:50:00,0.77894,0.77964,0.77887,0.77951,63200000.0
2008-07-16 07:55:00,0.77978,0.77992,0.77956,0.77964,67200000.0
2008-07-16 08:00:00,0.77954,0.77978,0.77933,0.77956,68800000.0
2008-07-16 08:05:00,0.77947,0.77993,0.77932,0.77993,74000000.0
2008-07-16 08:10:00,0.7798,0.78002,0.77954,0.77976,64000000.0
2008-07-16 08:15:00,0.77971,0.78051,0.77967,0.78051,62400000.0
2008-07-16 08:20:00,0.78044,0.78047,0.7795,0.77965,65600000.0
2008-07-16 08:25:00,0.77973,0.78004,0.77956,0.78004,70800000.0
2008-07-16 08:30:00,0.77994,0.78028,0.77968,0.78028,69200000.0
2008-07-16 08:35:00,0.78019,0.78023,0.77926,0.77943,56400000.0
2008-07-16 08:40:00,0.77941,0.77975,0.77879,0.7793,58400000.0
2008-07-16 08:45:00,0.77894,0.7791,0.77858,0.77896,67600000.0
2008-07-16 08:50:00,0.77912,0.77921,0.77879,0.77908,73000000.0
2008-07-16 08:55:00,0.77905,0.77929,0.77889,0.77915,68000000.0
2008-07-16 09:00:00,0.77902,0.77948,0.77897,0.77927,67200000.0
2008-07-16 09:05:00,0.77926,0.77945,0.77885,0.7789,80800000.0
2008-07-16 09:10:00,0.77882,0.77889,0.77847,0.77847,64800000.0
2008-07-16 09:15:00,0.77823,0.77823,0.77772,0.77792,74000000.0
2008-07-16 09:20:00,0.77795,0.77807,0.777,0.777,68800000.0
2008-07-16 09:25:00,0.77694,0.77751,0.77676,0.77751,69800000.0
2008-07-16 09:30:00,0.77738,0.77779,0.77659,0.77777,75200000.0
2008-07-16 09:35:00,0.77779,0.77779,0.77657,0.77657,66000000.0
2008-07-16 09:40:00,0.77646,0.77659,0.77616,0.77616,64400000.0
2008-07-16 09:45:00,0.77595,0.77629,0.77569,0.77628,57400000.0
2008-07-16 09:50:00,0.77618,0.77685,0.77599,0.7768,67200000.0
2008-07-16 09:55:00,0.7767,0.77714,0.77629,0.77714,68800000.0
2008-07-16 10:00:00,0.77723,0.77783,0.77715,0.77755,62400000.0
2008-07-16 10:05:00,0.77751,0.77778,0.7774,0.77765,64000000.0
2008-07-16 10:10:00,0.77742,0.77742,0.77664,0.77673,69600000.0
2008-07-16 10:15:00,0.77683,0.77715,0.77644,0.77704,72400000.0
2008-07-16 10:20:00,0.77702,0.77716,0.77638,0.77639,69200000.0
2008-07-16 10:25:00,0.7764,0.77675,0.77636,0.77655,65600000.0
2008-07-16 10:30:00,0.77638,0.77705,0.77635,0.7767,59200000.0
2008-07-16 10:35:00,0.77676,0.77709,0.77647,0.77694,67600000.0
2008-07-16 10:40:00,0.77689,0.77692,0.77644,0.7765,66600000.0
2008-07-16 10:45:00,0.77657,0.77689,0.77657,0.77682,65600000.0
2008-07-16 10:50:00,0.77685,0.77703,0.77658,0.77686,63200000.0
2008-07-16 10:55:00,0.77688,0.77694,0.77657,0.77684,68000000.0
2008-07-16 11:00:00,0.77707,0.77714,0.77684,0.77692,65400000.0
2008-07-16 11:05:00,0.77696,0.77709,0.7765,0.77677,57600000.0
2008-07-16 11:10:00,0.77686,0.77712,0.77621,0.77635,76800000.0
2008-07-16 11:15:00,0.77655,0.77687,0.77646,0.77687,70400000.0
2008-07-16 11:20:00,0.77683,0.77724,0.77647,0.77709,72000000.0
2008-07-16 11:25:00,0.77716,0.7778,0.77709,0.77773,62400000.0
2008-07-16 11:30:00,0.77777,0.77777,0.77741,0.77748,69800000.0
2008-07-16 11:35:00,0.77737,0.7774,0.77666,0.7768,68600000.0
2008-07-16 11:40:00,0.77692,0.77726,0.77583,0.77691,62400000.0
2008-07-16 11:45:00,0.77691,0.77692,0.77609,0.77612,69600000.0
2008-07-16 11:50:00,0.77611,0.77625,0.77562,0.77625,72000000.0
2008-07-16 11:55:00,0.77612,0.77651,0.77551,0.77619,68000000.0
2008-07-16 12:00:00,0.77627,0.7763,0.77577,0.7763,70400000.0
2008-07-16 12:05:00,0.77624,0.77709,0.77624,0.77643,70800000.0
2008-07-16 12:10:00,0.77654,0.77668,0.77617,0.77637,79200000.0
2008-07-16 12:15:00,0.77613,0.77615,0.77542,0.77542,67200000.0
2008-07-16 12:20:00,0.77536,0.77536,0.77443,0.77503,67000000.0
2008-07-16 12:25:00,0.77527,0.77644,0.77519,0.77628,60200000.0
2008-07-16 12:30:00,0.77619,0.77653,0.77581,0.77646,67200000.0
2008-07-16 12:35:00,0.77627,0.77627,0.77559,0.77593,73600000.0
2008-07-16 12:40:00,0.7761,0.77634,0.77598,0.77609,64000000.0
2008-07-16 12:45:00,0.77615,0.77656,0.77591,0.77653,62400000.0
2008-07-16 12:50:00,0.77656,0.77656,0.77551,0.77604,72400000.0
2008-07-16 12:55:00,0.776,0.776,0.77472,0.77512,62800000.0
2008-07-16 13:00:00,0.77505,0.77542,0.7749,0.77542,67200000.0
2008-07-16 13:05:00,0.77537,0.77545,0.77514,0.77545,67200000.0
2008-07-16 13:10:00,0.77549,0.77624,0.77549,0.77602,57600000.0
2008-07-16 13:15:00,0.77605,0.7762,0.77579,0.77597,61200000.0
2008-07-16 13:20:00,0.77595,0.77722,0.77589,0.77722,75600000.0
2008-07-16 13:25:00,0.77727,0.77743,0.77701,0.77741,65600000.0
2008-07-16 13:30:00,0.77748,0.77755,0.7771,0.77715,104400000.0
2008-07-16 13:35:00,0.77717,0.77727,0.77635,0.77689,126000000.0
2008-07-16 13:40:00,0.77709,0.77709,0.77645,0.77646,140800000.0
2008-07-16 13:45:00,0.77621,0.77627,0.77608,0.77618,122000000.0
2008-07-16 13:50:00,0.77618,0.77656,0.77616,0.77651,157200000.0
2008-07-16 13:55:00,0.77648,0.77684,0.77643,0.77679,130800000.0
2008-07-16 14:00:00,0.77673,0.77853,0.77673,0.77799,172000000.0
2008-07-16 14:05:00,0.77798,0.77835,0.77794,0.7782,150800000.0
2008-07-16 14:10:00,0.77821,0.77908,0.77821,0.77857,115600000.0
2008-07-16 14:15:00,0.77852,0.77868,0.7781,0.77829,185400000.0
2008-07-16 14:20:00,0.77827,0.7784,0.77797,0.77797,137600000.0
2008-07-16 14:25:00,0.77788,0.77858,0.77773,0.77858,107600000.0
2008-07-16 14:30:00,0.77879,0.77879,0.77699,0.77807,207800000.0
2008-07-16 14:35:00,0.77823,0.77849,0.77795,0.77835,182400000.0
2008-07-16 14:40:00,0.77818,0.77818,0.77745,0.77793,244600000.0
2008-07-16 14:45:00,0.77793,0.77828,0.7778,0.77794,152000000.0
2008-07-16 14:50:00,0.77804,0.77837,0.77776,0.77836,132600000.0
2008-07-16 14:55:00,0.77859,0.77878,0.77831,0.7786,102400000.0
2008-07-16 15:00:00,0.7786,0.77869,0.77812,0.77855,153800000.0
2008-07-16 15:05:00,0.77865,0.77929,0.77777,0.77885,156000000.0
2008-07-16 15:10:00,0.77913,0.77932,0.77895,0.77914,227800000.0
2008-07-16 15:15:00,0.77951,0.77978,0.77914,0.77963,92800000.0
2008-07-16 15:20:00,0.77957,0.77997,0.77929,0.77997,164800000.0
2008-07-16 15:25:00,0.78022,0.78053,0.77942,0.78032,193600000.0
2008-07-16 15:30:00,0.77954,0.78079,0.77942,0.78079,251400000.0
2008-07-16 15:35:00,0.78077,0.78087,0.78012,0.78017,198200000.0
2008-07-16 15:40:00,0.78025,0.78025,0.77955,0.77955,205200000.0
2008-07-16 15:45:00,0.77942,0.77967,0.77912,0.77912,125200000.0
2008-07-16 15:50:00,0.77916,0.78053,0.77916,0.7804,89000000.0
2008-07-16 15:55:00,0.78045,0.78057,0.78026,0.78037,143800000.0
2008-07-16 16:00:00,0.78037,0.78043,0.7801,0.7801,238600000.0
2008-07-16 16:05:00,0.77997,0.78019,0.77969,0.78014,200800000.0
2008-07-16 16:10:00,0.78007,0.78007,0.77958,0.77966,208200000.0
2008-07-16 16:15:00,0.77962,0.77985,0.77903,0.77903,172000000.0
2008-07-16 16:20:00,0.77908,0.77923,0.77884,0.779,201000000.0
2008-07-16 16:25:00,0.77891,0.77929,0.77888,0.77892,172000000.0
2008-07-16 16:30:00,0.77896,0.77906,0.77877,0.77894,233400000.0
2008-07-16 16:35:00,0.77923,0.78,0.7791,0.78,283600000.0
2008-07-16 16:40:00,0.77988,0.78018,0.77972,0.78018,192000000.0
2008-07-16 16:45:00,0.78024,0.78052,0.77975,0.77979,317000000.0
2008-07-16 16:50:00,0.77993,0.78108,0.7798,0.781,191400000.0
2008-07-16 16:55:00,0.78093,0.78142,0.78061,0.78142,196200000.0
2008-07-16 17:00:00,0.78148,0.78161,0.78119,0.78131,232400000.0
2008-07-16 17:05:00,0.78142,0.7815,0.78074,0.78104,183200000.0
2008-07-16 17:10:00,0.78118,0.78125,0.78081,0.78098,146400000.0
2008-07-16 17:15:00,0.78096,0.78119,0.7806,0.78104,104000000.0
2008-07-16 17:20:00,0.78091,0.78091,0.78058,0.78068,123200000.0
2008-07-16 17:25:00,0.7806,0.78082,0.78052,0.78077,200600000.0
2008-07-16 17:30:00,0.78072,0.78162,0.78063,0.78155,371800000.0
2008-07-16 17:35:00,0.78152,0.78171,0.78094,0.78127,205400000.0
2008-07-16 17:40:00,0.78122,0.78148,0.78077,0.78119,227600000.0
2008-07-16 17:45:00,0.78119,0.78182,0.78072,0.78179,306400000.0
2008-07-16 17:50:00,0.782,0.78267,0.782,0.78253,261200000.0
2008-07-16 17:55:00,0.78248,0.78303,0.78197,0.78297,267400000.0
2008-07-16 18:00:00,0.78293,0.78293,0.78227,0.78271,234000000.0
2008-07-16 18:05:00,0.78263,0.78264,0.78169,0.78198,319800000.0
2008-07-16 18:10:00,0.78198,0.78235,0.78191,0.78235,131600000.0
2008-07-16 18:15:00,0.78194,0.78244,0.78185,0.78213,228400000.0
2008-07-16 18:20:00,0.78224,0.78231,0.78168,0.78209,232800000.0
2008-07-16 18:25:00,0.78219,0.78272,0.78213,0.78271,146400000.0
2008-07-16 18:30:00,0.7828,0.78293,0.78227,0.78247,208400000.0
2008-07-16 18:35:00,0.78269,0.78269,0.78193,0.7824,176800000.0
2008-07-16 18:40:00,0.78243,0.78277,0.78217,0.78275,178000000.0
2008-07-16 18:45:00,0.7827,0.78284,0.78178,0.78243,135800000.0
2008-07-16 18:50:00,0.78245,0.7826,0.78214,0.78255,145800000.0
2008-07-16 18:55:00,0.78264,0.78279,0.7824,0.78253,146400000.0
2008-07-16 19:00:00,0.78253,0.78294,0.78246,0.7827,134600000.0
2008-07-16 19:05:00,0.78282,0.78292,0.7827,0.78272,253600000.0
2008-07-16 19:10:00,0.78279,0.78279,0.7826,0.78276,119200000.0
2008-07-16 19:15:00,0.78295,0.78318,0.7825,0.78318,83200000.0
2008-07-16 19:20:00,0.78306,0.78324,0.78231,0.78314,117200000.0
2008-07-16 19:25:00,0.78314,0.7835,0.78302,0.7835,182400000.0
2008-07-16 19:30:00,0.78372,0.78385,0.78342,0.78357,86400000.0
2008-07-16 19:35:00,0.78352,0.78424,0.78345,0.7842,108800000.0
2008-07-16 19:40:00,0.78405,0.78421,0.78358,0.78375,93200000.0
2008-07-16 19:45:00,0.78369,0.78372,0.78331,0.78362,93400000.0
2008-07-16 19:50:00,0.78389,0.78415,0.78377,0.78377,75000000.0
2008-07-16 19:55:00,0.78366,0.78366,0.7833,0.78357,61200000.0
2008-07-16 20:00:00,0.78345,0.78421,0.78284,0.78376,74000000.0
2008-07-16 20:05:00,0.78395,0.78395,0.78295,0.78356,78400000.0
2008-07-16 20:10:00,0.78348,0.78404,0.78333,0.7839,86800000.0
2008-07-16 20:15:00,0.78411,0.78431,0.78388,0.78397,74000000.0
2008-07-16 20:20:00,0.78399,0.78412,0.78357,0.78412,77000000.0
2008-07-16 20:25:00,0.78431,0.78457,0.78416,0.78449,72400000.0
2008-07-16 20:30:00,0.78445,0.78462,0.78416,0.78429,65600000.0
2008-07-16 20:35:00,0.78439,0.78476,0.78428,0.78447,60800000.0
2008-07-16 20:40:00,0.78449,0.78484,0.78429,0.78429,67200000.0
2008-07-16 20:45:00,0.78407,0.78468,0.78407,0.78463,71400000.0
2008-07-16 20:50:00,0.78494,0.78552,0.78471,0.7853,64000000.0
2008-07-16 20:55:00,0.78521,0.78539,0.78444,0.78478,78400000.0
2008-07-16 21:00:00,0.7848,0.78506,0.78438,0.78492,56800000.0
2008-07-16 21:05:00,0.78499,0.7851,0.78439,0.78457,64000000.0
2008-07-16 21:10:00,0.78466,0.78493,0.78459,0.78493,72400000.0
2008-07-16 21:15:00,0.78502,0.78502,0.78437,0.78444,64400000.0
2008-07-16 21:20:00,0.78455,0.78473,0.78391,0.78443,62400000.0
2008-07-16 21:25:00,0.78475,0.78507,0.78466,0.7849,49600000.0
2008-07-16 21:30:00,0.78489,0.78511,0.78416,0.78448,72400000.0
2008-07-16 21:35:00,0.78445,0.78499,0.78421,0.78499,64000000.0
2008-07-16 21:40:00,0.78493,0.78532,0.78452,0.7852,65600000.0
2008-07-16 21:45:00,0.78505,0.78506,0.78442,0.78487,74000000.0
2008-07-16 21:50:00,0.78497,0.78497,0.78472,0.78472,60800000.0
2008-07-16 21:55:00,0.78456,0.78456,0.78389,0.78446,110800000.0
2008-07-16 22:00:00,0.78447,0.78499,0.78442,0.78494,170600000.0
2008-07-16 22:05:00,0.78438,0.78508,0.78438,0.78492,104000000.0
2008-07-16 22:10:00,0.78491,0.785,0.78451,0.78483,86400000.0
2008-07-16 22:15:00,0.78489,0.785,0.78365,0.78437,74600000.0
2008-07-16 22:20:00,0.7846,0.78495,0.78422,0.78451,64400000.0
2008-07-16 22:25:00,0.7846,0.78499,0.7846,0.78489,85200000.0
2008-07-16 22:30:00,0.78491,0.78491,0.78465,0.78478,82000000.0
2008-07-16 22:35:00,0.78477,0.78482,0.78407,0.78451,81600000.0
2008-07-16 22:40:00,0.78436,0.78473,0.78414,0.78422,65000000.0
2008-07-16 22:45:00,0.78445,0.78455,0.78408,0.78443,65600000.0
2008-07-16 22:50:00,0.78468,0.78477,0.78433,0.78437,60800000.0
2008-07-16 22:55:00,0.78482,0.78489,0.78449,0.78468,75200000.0
2008-07-16 23:00:00,0.78441,0.78467,0.78388,0.78439,86400000.0
2008-07-16 23:05:00,0.78458,0.78471,0.78437,0.78452,68800000.0
2008-07-16 23:10:00,0.78458,0.78458,0.7837,0.78406,67800000.0
2008-07-16 23:15:00,0.78406,0.78406,0.78375,0.78393,60200000.0
2008-07-16 23:20:00,0.78404,0.78466,0.78395,0.78456,62400000.0
2008-07-16 23:25:00,0.78453,0.78464,0.78432,0.78455,73600000.0
2008-07-16 23:30:00,0.78445,0.78445,0.78307,0.78404,85200000.0
2008-07-16 23:35:00,0.7841,0.78443,0.78373,0.78419,62400000.0
2008-07-16 23:40:00,0.78433,0.78437,0.78406,0.78409,48400000.0
2008-07-16 23:45:00,0.78317,0.78427,0.78317,0.78409,49600000.0
2008-07-16 23:50:00,0.78403,0.7843,0.78403,0.78418,68800000.0
2008-07-16 23:55:00,0.78407,0.78455,0.7833,0.78429,88200000.0
2008-07-17 00:00:00,0.78445,0.78465,0.78384,0.78384,70800000.0
2008-07-17 00:05:00,0.78431,0.78437,0.78407,0.7842,64800000.0
2008-07-17 00:10:00,0.78458,0.78477,0.78423,0.78423,64800000.0
2008-07-17 00:15:00,0.78398,0.78433,0.78386,0.78411,70400000.0
2008-07-17 00:20:00,0.78377,0.78425,0.78368,0.78406,62800000.0
2008-07-17 00:25:00,0.78408,0.78432,0.78404,0.7842,60800000.0
2008-07-17 00:30:00,0.7842,0.78463,0.78416,0.78454,83200000.0
2008-07-17 00:35:00,0.78463,0.78488,0.78458,0.78473,60800000.0
2008-07-17 00:40:00,0.78473,0.7848,0.78438,0.78462,68800000.0
2008-07-17 00:45:00,0.78443,0.78443,0.78379,0.7839,68800000.0
2008-07-17 00:50:00,0.78395,0.78403,0.78357,0.78383,57600000.0
2008-07-17 00:55:00,0.78385,0.78426,0.78328,0.78395,64000000.0
2008-07-17 01:00:00,0.78406,0.78436,0.78386,0.78429,69200000.0
2008-07-17 01:05:00,0.78428,0.78438,0.78362,0.78429,64000000.0
2008-07-17 01:10:00,0.78435,0.78474,0.78434,0.78458,62400000.0
2008-07-17 01:15:00,0.78408,0.78478,0.78408,0.78451,70800000.0
2008-07-17 01:20:00,0.78449,0.78487,0.78435,0.78455,62800000.0
2008-07-17 01:25:00,0.78475,0.78475,0.78413,0.78436,78400000.0
2008-07-17 01:30:00,0.78454,0.7847,0.78421,0.78434,90000000.0
2008-07-17 01:35:00,0.78438,0.78455,0.7834,0.78408,74400000.0
2008-07-17 01:40:00,0.78401,0.78428,0.78395,0.78428,65600000.0
2008-07-17 01:45:00,0.78435,0.78454,0.78395,0.78424,70400000.0
2008-07-17 01:50:00,0.78419,0.7845,0.78311,0.78434,80000000.0
2008-07-17 01:55:00,0.78427,0.78431,0.78408,0.78424,101200000.0
2008-07-17 02:00:00,0.7842,0.78465,0.78399,0.78455,70400000.0
2008-07-17 02:05:00,0.78447,0.78449,0.78375,0.78422,54400000.0
2008-07-17 02:10:00,0.78422,0.78451,0.78416,0.78416,69200000.0
2008-07-17 02:15:00,0.78416,0.78426,0.78393,0.78421,56000000.0
2008-07-17 02:20:00,0.78419,0.78427,0.78386,0.78417,65600000.0
2008-07-17 02:25:00,0.78418,0.78429,0.7833,0.7842,57600000.0
2008-07-17 02:30:00,0.78379,0.78433,0.78364,0.78415,49600000.0
2008-07-17 02:35:00,0.78408,0.78417,0.78382,0.78395,64400000.0
2008-07-17 02:40:00,0.78398,0.78416,0.78372,0.78397,67200000.0
2008-07-17 02:45:00,0.78414,0.7842,0.78321,0.7839,74400000.0
2008-07-17 02:50:00,0.78403,0.7841,0.78387,0.78396,60800000.0
2008-07-17 02:55:00,0.78391,0.78395,0.78346,0.78348,56400000.0
2008-07-17 03:00:00,0.78354,0.78354,0.78305,0.78337,78400000.0
2008-07-17 03:05:00,0.78333,0.78388,0.78323,0.78383,62400000.0
2008-07-17 03:10:00,0.78379,0.7841,0.7833,0.78341,64000000.0
2008-07-17 03:15:00,0.78338,0.78373,0.78298,0.78365,65600000.0
2008-07-17 03:20:00,0.78362,0.78374,0.78325,0.78337,58000000.0
2008-07-17 03:25:00,0.78333,0.78337,0.78291,0.78306,60000000.0
2008-07-17 03:30:00,0.78307,0.78341,0.78304,0.78307,70400000.0
2008-07-17 03:35:00,0.78276,0.78328,0.78276,0.78325,67200000.0
2008-07-17 03:40:00,0.78301,0.78328,0.78274,0.7829,65600000.0
2008-07-17 03:45:00,0.78284,0.78284,0.78232,0.78245,64000000.0
2008-07-17 03:50:00,0.78251,0.78282,0.78182,0.78282,65000000.0
2008-07-17 03:55:00,0.78274,0.78274,0.78184,0.78201,61200000.0
2008-07-17 04:00:00,0.78201,0.78259,0.78161,0.78253,74000000.0
2008-07-17 04:05:00,0.78238,0.78274,0.78221,0.78274,57600000.0
2008-07-17 04:10:00,0.78232,0.7827,0.78164,0.78219,61600000.0
2008-07-17 04:15:00,0.78279,0.78298,0.78272,0.7829,68800000.0
2008-07-17 04:20:00,0.78291,0.78318,0.7827,0.78299,65000000.0
2008-07-17 04:25:00,0.78256,0.78321,0.78225,0.7831,67200000.0
2008-07-17 04:30:00,0.7832,0.78321,0.78245,0.78288,60800000.0
2008-07-17 04:35:00,0.78279,0.78346,0.78278,0.7833,77200000.0
2008-07-17 04:40:00,0.78329,0.7834,0.78253,0.78329,65000000.0
2008-07-17 04:45:00,0.78322,0.78359,0.78293,0.7835,77200000.0
2008-07-17 04:50:00,0.78347,0.7835,0.78205,0.78298,52800000.0
2008-07-17 04:55:00,0.7831,0.7831,0.78273,0.78297,70800000.0
2008-07-17 05:00:00,0.78303,0.7832,0.7828,0.78319,60800000.0
2008-07-17 05:05:00,0.78328,0.78342,0.78309,0.78328,68800000.0
2008-07-17 05:10:00,0.7833,0.78346,0.78294,0.78307,78800000.0
2008-07-17 05:15:00,0.7831,0.78341,0.783,0.78309,63200000.0
2008-07-17 05:20:00,0.78326,0.78343,0.78314,0.78327,64400000.0
2008-07-17 05:25:00,0.78309,0.7834,0.7825,0.7834,67600000.0
2008-07-17 05:30:00,0.78335,0.78353,0.78311,0.78331,68800000.0
2008-07-17 05:35:00,0.7832,0.7832,0.7827,0.78278,67200000.0
2008-07-17 05:40:00,0.78247,0.78293,0.78241,0.78275,64000000.0
2008-07-17 05:45:00,0.78269,0.78299,0.78193,0.78299,65600000.0
2008-07-17 05:50:00,0.78302,0.78332,0.78247,0.78272,66000000.0
2008-07-17 05:55:00,0.78285,0.78298,0.78233,0.78292,81600000.0
2008-07-17 06:00:00,0.78295,0.78311,0.78257,0.78282,67600000.0
2008-07-17 06:05:00,0.78282,0.78282,0.78248,0.7826,75200000.0
2008-07-17 06:10:00,0.78256,0.78274,0.78253,0.78265,65600000.0
2008-07-17 06:15:00,0.78273,0.78299,0.78264,0.78289,64000000.0
2008-07-17 06:20:00,0.78292,0.78314,0.7823,0.78309,70400000.0
2008-07-17 06:25:00,0.78301,0.78321,0.78212,0.78276,62800000.0
2008-07-17 06:30:00,0.78275,0.78306,0.7824,0.78305,69800000.0
2008-07-17 06:35:00,0.78317,0.78317,0.78274,0.78306,70400000.0
2008-07-17 06:40:00,0.78313,0.78321,0.78288,0.78298,75200000.0
2008-07-17 06:45:00,0.78244,0.78304,0.78244,0.78247,60800000.0
2008-07-17 06:50:00,0.78233,0.78298,0.78233,0.78282,68800000.0
2008-07-17 06:55:00,0.78287,0.78312,0.78257,0.783,75200000.0
2008-07-17 07:00:00,0.78303,0.78326,0.78285,0.78311,59200000.0
2008-07-17 07:05:00,0.78317,0.78335,0.78283,0.78324,60800000.0
2008-07-17 07:10:00,0.78326,0.78327,0.783,0.783,69200000.0
2008-07-17 07:15:00,0.78245,0.78317,0.78245,0.7829,70600000.0
2008-07-17 07:20:00,0.78286,0.78322,0.78278,0.78278,61200000.0
2008-07-17 07:25:00,0.78287,0.78292,0.78176,0.78241,72400000.0
2008-07-17 07:30:00,0.78227,0.7829,0.78227,0.7829,64000000.0
2008-07-17 07:35:00,0.78298,0.78347,0.78282,0.78308,65600000.0
2008-07-17 07:40:00,0.78316,0.78354,0.78294,0.78302,67200000.0
2008-07-17 07:45:00,0.78292,0.78345,0.78278,0.78337,67200000.0
2008-07-17 07:50:00,0.78339,0.78352,0.78312,0.78327,61800000.0
2008-07-17 07:55:00,0.78343,0.78372,0.78293,0.78325,67200000.0
2008-07-17 08:00:00,0.7826,0.78366,0.7826,0.78364,69600000.0
2008-07-17 08:05:00,0.78368,0.78388,0.78353,0.78379,73600000.0
2008-07-17 08:10:00,0.78367,0.78368,0.78332,0.78346,64400000.0
2008-07-17 08:15:00,0.78351,0.78445,0.7835,0.78445,62400000.0
2008-07-17 08:20:00,0.78444,0.78444,0.78379,0.78416,65000000.0
2008-07-17 08:25:00,0.78439,0.78466,0.7842,0.78466,70400000.0
2008-07-17 08:30:00,0.78457,0.78488,0.78442,0.78457,69200000.0
2008-07-17 08:35:00,0.78459,0.78459,0.78424,0.78442,56800000.0
2008-07-17 08:40:00,0.7844,0.78445,0.78348,0.78432,57600000.0
2008-07-17 08:45:00,0.78429,0.78439,0.78392,0.78392,67200000.0
2008-07-17 08:50:00,0.78401,0.78449,0.78377,0.78377,74000000.0
2008-07-17 08:55:00,0.78376,0.78394,0.78339,0.78391,67600000.0
2008-07-17 09:00:00,0.78412,0.78445,0.78389,0.78444,67200000.0
2008-07-17 09:05:00,0.78438,0.78457,0.78385,0.78431,80400000.0
2008-07-17 09:10:00,0.7843,0.7843,0.784,0.78408,64000000.0
2008-07-17 09:15:00,0.78412,0.78425,0.78385,0.78415,74000000.0
2008-07-17 09:20:00,0.78415,0.78415,0.78343,0.78377,68800000.0
2008-07-17 09:25:00,0.7838,0.78383,0.78329,0.78342,70400000.0
2008-07-17 09:30:00,0.78344,0.78344,0.78222,0.78308,76000000.0
2008-07-17 09:35:00,0.78315,0.78328,0.78267,0.7827,65600000.0
2008-07-17 09:40:00,0.78323,0.78335,0.78298,0.78326,64400000.0
2008-07-17 09:45:00,0.78331,0.78361,0.7832,0.78358,57600000.0
2008-07-17 09:50:00,0.78367,0.78375,0.78331,0.78335,67200000.0
2008-07-17 09:55:00,0.78347,0.78373,0.78335,0.78366,69200000.0
2008-07-17 10:00:00,0.7836,0.78389,0.78344,0.78359,62400000.0
2008-07-17 10:05:00,0.78375,0.78378,0.78311,0.78348,64400000.0
2008-07-17 10:10:00,0.78334,0.78338,0.78283,0.78283,68800000.0
2008-07-17 10:15:00,0.78268,0.78281,0.78265,0.78276,71400000.0
2008-07-17 10:20:00,0.78263,0.78263,0.78211,0.78234,68800000.0
2008-07-17 10:25:00,0.7824,0.7825,0.78219,0.78238,66000000.0
2008-07-17 10:30:00,0.78231,0.78238,0.78182,0.78216,59200000.0
2008-07-17 10:35:00,0.78214,0.78216,0.78131,0.78142,67200000.0
2008-07-17 10:40:00,0.78159,0.78212,0.78159,0.78195,66600000.0
2008-07-17 10:45:00,0.78189,0.78217,0.78155,0.78174,65600000.0
2008-07-17 10:50:00,0.78175,0.78191,0.78112,0.78191,62400000.0
2008-07-17 10:55:00,0.78205,0.78241,0.78198,0.7822,67600000.0
2008-07-17 11:00:00,0.78247,0.78288,0.78243,0.78258,65600000.0
2008-07-17 11:05:00,0.78257,0.78278,0.78242,0.78276,58000000.0
2008-07-17 11:10:00,0.78289,0.78321,0.78282,0.78309,77200000.0
2008-07-17 11:15:00,0.78313,0.78336,0.78279,0.78299,69800000.0
2008-07-17 11:20:00,0.78285,0.78341,0.78261,0.78341,73200000.0
2008-07-17 11:25:00,0.7834,0.78348,0.78318,0.78319,62800000.0
2008-07-17 11:30:00,0.78315,0.78315,0.78279,0.78286,69800000.0
2008-07-17 11:35:00,0.78293,0.78312,0.78251,0.78312,68800000.0
2008-07-17 11:40:00,0.7832,0.7834,0.78224,0.78329,62800000.0
2008-07-17 11:45:00,0.78332,0.78342,0.78296,0.783,68800000.0
2008-07-17 11:50:00,0.7831,0.78319,0.78286,0.78298,71400000.0
2008-07-17 11:55:00,0.78279,0.78325,0.7819,0.78303,66600000.0
2008-07-17 12:00:00,0.78308,0.78326,0.78305,0.78326,70800000.0
2008-07-17 12:05:00,0.78317,0.78331,0.78272,0.78276,70800000.0
2008-07-17 12:10:00,0.78277,0.78283,0.78243,0.78259,79200000.0
2008-07-17 12:15:00,0.78258,0.78304,0.78258,0.78281,67600000.0
2008-07-17 12:20:00,0.78273,0.78277,0.78209,0.78252,67600000.0
2008-07-17 12:25:00,0.78258,0.78401,0.78258,0.78401,61600000.0
2008-07-17 12:30:00,0.78418,0.78418,0.7833,0.78384,68000000.0
2008-07-17 12:35:00,0.78405,0.78461,0.78358,0.78364,73600000.0
2008-07-17 12:40:00,0.78358,0.78358,0.78243,0.78263,64000000.0
2008-07-17 12:45:00,0.78274,0.78287,0.78253,0.78273,62400000.0
2008-07-17 12:50:00,0.78281,0.7831,0.78212,0.78253,72400000.0
2008-07-17 12:55:00,0.78244,0.78254,0.78092,0.78231,62800000.0
2008-07-17 13:00:00,0.78239,0.7828,0.78211,0.7822,67000000.0
2008-07-17 13:05:00,0.78194,0.78199,0.78073,0.78115,67200000.0
2008-07-17 13:10:00,0.78127,0.78168,0.78112,0.7816,57600000.0
2008-07-17 13:15:00,0.78143,0.78168,0.78111,0.78145,60800000.0
2008-07-17 13:20:00,0.78146,0.78182,0.78132,0.78158,75200000.0
2008-07-17 13:25:00,0.7815,0.78158,0.78116,0.78116,65400000.0
2008-07-17 13:30:00,0.78126,0.78168,0.78107,0.78168,104400000.0
2008-07-17 13:35:00,0.78171,0.78215,0.78168,0.78187,125600000.0
2008-07-17 13:40:00,0.78181,0.78233,0.78179,0.78227,140800000.0
2008-07-17 13:45:00,0.78222,0.78222,0.78178,0.78179,121600000.0
2008-07-17 13:50:00,0.78187,0.78195,0.7815,0.78162,156400000.0
2008-07-17 13:55:00,0.78164,0.78196,0.78148,0.78196,129600000.0
2008-07-17 14:00:00,0.78187,0.78216,0.78184,0.78212,172000000.0
2008-07-17 14:05:00,0.78215,0.78218,0.78143,0.78147,150800000.0
2008-07-17 14:10:00,0.78137,0.78138,0.78035,0.78102,115200000.0
2008-07-17 14:15:00,0.78095,0.78117,0.78063,0.78069,186400000.0
2008-07-17 14:20:00,0.78067,0.78067,0.7801,0.78032,137600000.0
2008-07-17 14:25:00,0.78053,0.78077,0.78012,0.7804,107600000.0
2008-07-17 14:30:00,0.78064,0.78155,0.78064,0.78155,208000000.0
2008-07-17 14:35:00,0.78173,0.78226,0.78165,0.78184,181600000.0
2008-07-17 14:40:00,0.78201,0.78229,0.78196,0.78225,245600000.0
2008-07-17 14:45:00,0.78221,0.78229,0.78196,0.78229,152400000.0
2008-07-17 14:50:00,0.7823,0.78231,0.7816,0.78182,134000000.0
2008-07-17 14:55:00,0.78175,0.7822,0.78175,0.7822,102800000.0
2008-07-17 15:00:00,0.78213,0.78215,0.78167,0.78172,153800000.0
2008-07-17 15:05:00,0.78179,0.78179,0.78102,0.78158,156000000.0
2008-07-17 15:10:00,0.78132,0.78179,0.78132,0.78176,228000000.0
2008-07-17 15:15:00,0.78178,0.78195,0.78178,0.7819,92800000.0
2008-07-17 15:20:00,0.78196,0.78213,0.78163,0.78163,164600000.0
2008-07-17 15:25:00,0.78158,0.78195,0.78086,0.78185,194000000.0
2008-07-17 15:30:00,0.78109,0.78226,0.78109,0.78176,252400000.0
2008-07-17 15:35:00,0.78166,0.78229,0.78155,0.78229,199200000.0
2008-07-17 15:40:00,0.78233,0.7824,0.78197,0.78197,206400000.0
2008-07-17 15:45:00,0.78188,0.78204,0.78128,0.78128,124800000.0
2008-07-17 15:50:00,0.78136,0.78136,0.78113,0.78121,90400000.0
2008-07-17 15:55:00,0.78122,0.78122,0.78089,0.78114,144800000.0
2008-07-17 16:00:00,0.78099,0.78146,0.78057,0.78057,238800000.0
2008-07-17 16:05:00,0.78037,0.78037,0.77956,0.7802,200000000.0
2008-07-17 16:10:00,0.78024,0.78037,0.78009,0.78024,208600000.0
2008-07-17 16:15:00,0.78032,0.78081,0.78023,0.78079,173000000.0
2008-07-17 16:20:00,0.78071,0.78074,0.78051,0.78067,199800000.0
2008-07-17 16:25:00,0.78053,0.78053,0.77996,0.78,170600000.0
2008-07-17 16:30:00,0.77994,0.78004,0.7797,0.77994,236000000.0
2008-07-17 16:35:00,0.7801,0.7806,0.78005,0.78045,282400000.0
2008-07-17 16:40:00,0.78011,0.78016,0.77945,0.77977,192400000.0
2008-07-17 16:45:00,0.77967,0.77975,0.77894,0.77938,317200000.0
2008-07-17 16:50:00,0.77948,0.7795,0.77897,0.77937,192800000.0
2008-07-17 16:55:00,0.77948,0.77982,0.7793,0.77974,197000000.0
2008-07-17 17:00:00,0.77969,0.77979,0.77928,0.77934,233200000.0
2008-07-17 17:05:00,0.77931,0.77937,0.77869,0.77894,182800000.0
2008-07-17 17:10:00,0.77888,0.77962,0.77888,0.77929,145800000.0
2008-07-17 17:15:00,0.77919,0.77948,0.77913,0.77928,104200000.0
2008-07-17 17:20:00,0.77917,0.78008,0.77898,0.77991,122600000.0
2008-07-17 17:25:00,0.77987,0.78069,0.77982,0.78047,201200000.0
2008-07-17 17:30:00,0.78041,0.78041,0.78006,0.78031,372000000.0
2008-07-17 17:35:00,0.78036,0.78082,0.7803,0.78074,204800000.0
2008-07-17 17:40:00,0.78066,0.78103,0.78053,0.78084,228000000.0
2008-07-17 17:45:00,0.78077,0.78077,0.77962,0.78037,307200000.0
2008-07-17 17:50:00,0.78034,0.78045,0.77986,0.78035,262400000.0
2008-07-17 17:55:00,0.78034,0.78066,0.78034,0.78048,267200000.0
2008-07-17 18:00:00,0.7804,0.78058,0.78025,0.7803,233000000.0
2008-07-17 18:05:00,0.78033,0.78037,0.77972,0.78029,320800000.0
2008-07-17 18:10:00,0.78031,0.78055,0.78019,0.78031,131600000.0
2008-07-17 18:15:00,0.78029,0.78047,0.77973,0.77977,227400000.0
2008-07-17 18:20:00,0.77985,0.78022,0.77974,0.77996,231800000.0
2008-07-17 18:25:00,0.77982,0.77982,0.77934,0.77955,146000000.0
2008-07-17 18:30:00,0.77969,0.77975,0.77864,0.77902,208800000.0
2008-07-17 18:35:00,0.77912,0.77941,0.77859,0.7793,177200000.0
2008-07-17 18:40:00,0.77913,0.77954,0.77896,0.77926,177800000.0
2008-07-17 18:45:00,0.77916,0.77954,0.7783,0.77889,136000000.0
2008-07-17 18:50:00,0.77892,0.77899,0.77858,0.77858,145600000.0
2008-07-17 18:55:00,0.77863,0.77921,0.77863,0.77921,145800000.0
2008-07-17 19:00:00,0.77917,0.77974,0.77917,0.77957,134800000.0
2008-07-17 19:05:00,0.77958,0.77959,0.77878,0.77891,253000000.0
2008-07-17 19:10:00,0.77893,0.77952,0.77869,0.77886,124200000.0
2008-07-17 19:15:00,0.77891,0.77915,0.77824,0.77915,83600000.0
2008-07-17 19:20:00,0.77905,0.77908,0.77811,0.77838,116800000.0
2008-07-17 19:25:00,0.77842,0.7785,0.77803,0.77818,184000000.0
2008-07-17 19:30:00,0.77834,0.77864,0.77822,0.77844,86800000.0
2008-07-17 19:35:00,0.77842,0.77874,0.77779,0.77816,108200000.0
2008-07-17 19:40:00,0.77813,0.77905,0.77751,0.77776,94000000.0
2008-07-17 19:45:00,0.77798,0.77894,0.77798,0.77866,92200000.0
2008-07-17 19:50:00,0.77877,0.77911,0.7777,0.7777,75200000.0
2008-07-17 19:55:00,0.77759,0.7781,0.77729,0.77793,61200000.0
2008-07-17 20:00:00,0.77779,0.77806,0.777,0.77805,74000000.0
2008-07-17 20:05:00,0.77785,0.77894,0.77764,0.77889,78800000.0
2008-07-17 20:10:00,0.77869,0.77901,0.77841,0.77865,91200000.0
2008-07-17 20:15:00,0.77838,0.77865,0.77817,0.7785,73400000.0
2008-07-17 20:20:00,0.77841,0.77896,0.77835,0.77872,79800000.0
2008-07-17 20:25:00,0.77835,0.77855,0.77802,0.77802,72000000.0
2008-07-17 20:30:00,0.77768,0.77768,0.77707,0.77718,65000000.0
2008-07-17 20:35:00,0.77698,0.77786,0.77684,0.77779,68800000.0
2008-07-17 20:40:00,0.77778,0.77782,0.77685,0.77685,67000000.0
2008-07-17 20:45:00,0.77674,0.77711,0.77674,0.77698,72000000.0
2008-07-17 20:50:00,0.77697,0.77733,0.77678,0.77729,64000000.0
2008-07-17 20:55:00,0.77722,0.77802,0.7764,0.77797,78800000.0
2008-07-17 21:00:00,0.77816,0.7784,0.77789,0.77808,54800000.0
2008-07-17 21:05:00,0.77805,0.77867,0.77791,0.77819,74000000.0
2008-07-17 21:10:00,0.77817,0.77825,0.77772,0.77777,72000000.0
2008-07-17 21:15:00,0.77776,0.77789,0.77768,0.77779,52800000.0
2008-07-17 21:20:00,0.77789,0.77821,0.77759,0.77821,61800000.0
2008-07-17 21:25:00,0.77816,0.77816,0.77758,0.77771,49200000.0
2008-07-17 21:30:00,0.7776,0.77793,0.77688,0.77747,72000000.0
2008-07-17 21:35:00,0.77787,0.77797,0.77746,0.7777,70400000.0
2008-07-17 21:40:00,0.77765,0.77817,0.77761,0.77796,65600000.0
2008-07-17 21:45:00,0.77782,0.77816,0.77715,0.7779,73600000.0
2008-07-17 21:50:00,0.7778,0.7781,0.77773,0.7781,54800000.0
2008-07-17 21:55:00,0.77816,0.77816,0.77756,0.77796,115600000.0
2008-07-17 22:00:00,0.7779,0.77801,0.77735,0.77758,172000000.0
2008-07-17 22:05:00,0.77775,0.77826,0.77775,0.77796,103200000.0
2008-07-17 22:10:00,0.77804,0.77809,0.77734,0.77794,86400000.0
2008-07-17 22:15:00,0.778,0.778,0.77647,0.77738,75200000.0
2008-07-17 22:20:00,0.77734,0.77734,0.77645,0.77716,64000000.0
2008-07-17 22:25:00,0.77718,0.77727,0.77652,0.77675,84200000.0
2008-07-17 22:30:00,0.77688,0.77721,0.77682,0.77719,94400000.0
2008-07-17 22:35:00,0.77708,0.77738,0.77685,0.77738,78800000.0
2008-07-17 22:40:00,0.77744,0.77744,0.7768,0.77681,66000000.0
2008-07-17 22:45:00,0.77758,0.77795,0.77732,0.77755,83000000.0
2008-07-17 22:50:00,0.77761,0.77761,0.77725,0.77753,73600000.0
2008-07-17 22:55:00,0.77764,0.77782,0.7774,0.77753,75200000.0
2008-07-17 23:00:00,0.77744,0.77764,0.77711,0.77711,85200000.0
2008-07-17 23:05:00,0.77715,0.77726,0.77686,0.77705,68200000.0
2008-07-17 23:10:00,0.77677,0.77743,0.77671,0.77728,68800000.0
2008-07-17 23:15:00,0.7772,0.7773,0.7764,0.77723,75200000.0
2008-07-17 23:20:00,0.77723,0.7774,0.77685,0.77729,63400000.0
2008-07-17 23:25:00,0.77732,0.77768,0.77728,0.77753,75200000.0
2008-07-17 23:30:00,0.77722,0.77748,0.77643,0.77744,84200000.0
2008-07-17 23:35:00,0.77784,0.77812,0.77766,0.77785,62800000.0
2008-07-17 23:40:00,0.77793,0.77795,0.77759,0.77774,86400000.0
2008-07-17 23:45:00,0.77756,0.77786,0.77741,0.77752,51200000.0
2008-07-17 23:50:00,0.77741,0.77762,0.77702,0.77749,68800000.0
2008-07-17 23:55:00,0.77731,0.77762,0.77663,0.77746,88000000.0
2008-07-18 00:00:00,0.77756,0.77784,0.77708,0.77732,71200000.0
2008-07-18 00:05:00,0.77746,0.77775,0.77668,0.77711,64400000.0
2008-07-18 00:10:00,0.77757,0.7778,0.77726,0.7776,38400000.0
2008-07-18 00:15:00,0.77736,0.77789,0.77676,0.7769,66400000.0
2008-07-18 00:20:00,0.77735,0.77758,0.77684,0.77744,62400000.0
2008-07-18 00:25:00,0.77742,0.77758,0.77732,0.77745,34000000.0
2008-07-18 00:30:00,0.77732,0.77754,0.77685,0.77704,81000000.0
2008-07-18 00:35:00,0.7771,0.77745,0.7771,0.77741,61200000.0
2008-07-18 00:40:00,0.77741,0.7776,0.77726,0.7776,68800000.0
2008-07-18 00:45:00,0.7776,0.77762,0.77665,0.7774,69200000.0
2008-07-18 00:50:00,0.7773,0.7776,0.777,0.77756,58000000.0
2008-07-18 00:55:00,0.77762,0.77817,0.777,0.77817,64000000.0
2008-07-18 01:00:00,0.77816,0.77816,0.77739,0.77775,68800000.0
2008-07-18 01:05:00,0.77777,0.77821,0.7775,0.77816,64400000.0
2008-07-18 01:10:00,0.77816,0.7782,0.77801,0.77811,62400000.0
2008-07-18 01:15:00,0.77808,0.77808,0.77739,0.77743,70400000.0
2008-07-18 01:20:00,0.77718,0.77807,0.77718,0.7779,51200000.0
2008-07-18 01:25:00,0.77786,0.77797,0.7774,0.77787,78400000.0
2008-07-18 01:30:00,0.777,0.77832,0.77695,0.77792,93200000.0
2008-07-18 01:35:00,0.77789,0.77816,0.77712,0.77801,73600000.0
2008-07-18 01:40:00,0.77797,0.77821,0.77768,0.77821,41600000.0
2008-07-18 01:45:00,0.77764,0.77884,0.77764,0.77871,65600000.0
2008-07-18 01:50:00,0.77848,0.77855,0.7769,0.77838,79800000.0
2008-07-18 01:55:00,0.77808,0.7784,0.77802,0.7784,27200000.0
2008-07-18 02:00:00,0.77771,0.77858,0.77771,0.77833,53200000.0
2008-07-18 02:05:00,0.77837,0.77884,0.77796,0.77823,54800000.0
2008-07-18 02:10:00,0.77812,0.77941,0.77812,0.77941,68800000.0
2008-07-18 02:15:00,0.77939,0.77939,0.77847,0.7787,60200000.0
2008-07-18 02:20:00,0.77912,0.77928,0.77822,0.77886,65600000.0
2008-07-18 02:25:00,0.77878,0.77947,0.77773,0.77916,54400000.0
2008-07-18 02:30:00,0.7792,0.77942,0.77897,0.779,56400000.0
2008-07-18 02:35:00,0.77866,0.77898,0.7781,0.77828,64000000.0
2008-07-18 02:40:00,0.77909,0.77917,0.77894,0.77894,67200000.0
2008-07-18 02:45:00,0.77903,0.77922,0.77847,0.77853,74800000.0
2008-07-18 02:50:00,0.77907,0.7793,0.77866,0.77909,60800000.0
2008-07-18 02:55:00,0.77911,0.7796,0.77911,0.77941,60200000.0
2008-07-18 03:00:00,0.77945,0.77957,0.77852,0.77928,79200000.0
2008-07-18 03:05:00,0.7792,0.77937,0.779,0.77928,56000000.0
2008-07-18 03:10:00,0.77923,0.77926,0.7788,0.77923,67200000.0
2008-07-18 03:15:00,0.7792,0.77935,0.77905,0.77928,65600000.0
2008-07-18 03:20:00,0.77939,0.77959,0.77851,0.77951,67600000.0
2008-07-18 03:25:00,0.77956,0.77989,0.77924,0.77975,61200000.0
2008-07-18 03:30:00,0.77972,0.78002,0.77931,0.77995,70400000.0
2008-07-18 03:35:00,0.7798,0.78015,0.77949,0.77973,67200000.0
2008-07-18 03:40:00,0.77956,0.77976,0.77891,0.77976,59200000.0
2008-07-18 03:45:00,0.77983,0.77983,0.77855,0.77855,64400000.0
2008-07-18 03:50:00,0.77927,0.77943,0.779,0.77943,65600000.0
2008-07-18 03:55:00,0.77946,0.77947,0.77911,0.77938,61200000.0
2008-07-18 04:00:00,0.77946,0.77951,0.77881,0.77904,65600000.0
2008-07-18 04:05:00,0.77938,0.77941,0.77862,0.77941,57600000.0
2008-07-18 04:10:00,0.77928,0.7793,0.77772,0.77872,60200000.0
2008-07-18 04:15:00,0.77954,0.77954,0.77931,0.77935,68800000.0
2008-07-18 04:20:00,0.77946,0.77952,0.77933,0.77933,66000000.0
2008-07-18 04:25:00,0.77936,0.77949,0.77928,0.77932,67600000.0
2008-07-18 04:30:00,0.77945,0.77951,0.77931,0.77942,60800000.0
2008-07-18 04:35:00,0.77924,0.77933,0.77883,0.77888,76800000.0
2008-07-18 04:40:00,0.77876,0.77927,0.77872,0.77898,53200000.0
2008-07-18 04:45:00,0.77922,0.77931,0.77848,0.77853,76800000.0
2008-07-18 04:50:00,0.77904,0.77911,0.77754,0.77894,52800000.0
2008-07-18 04:55:00,0.77909,0.77915,0.77858,0.7789,70800000.0
2008-07-18 05:00:00,0.77897,0.77919,0.77886,0.77918,61200000.0
2008-07-18 05:05:00,0.77921,0.77923,0.77898,0.77917,57600000.0
2008-07-18 05:10:00,0.77913,0.77925,0.77849,0.77903,78400000.0
2008-07-18 05:15:00,0.77902,0.77906,0.7782,0.77886,62400000.0
2008-07-18 05:20:00,0.7785,0.77913,0.77834,0.7785,64800000.0
2008-07-18 05:25:00,0.77908,0.77915,0.77896,0.77906,52000000.0
2008-07-18 05:30:00,0.77905,0.77907,0.77874,0.77905,69200000.0
2008-07-18 05:35:00,0.77912,0.77928,0.77893,0.77894,67600000.0
2008-07-18 05:40:00,0.77903,0.77919,0.77878,0.7789,64000000.0
2008-07-18 05:45:00,0.779,0.77905,0.77774,0.77877,66400000.0
2008-07-18 05:50:00,0.77904,0.77915,0.77887,0.77897,66000000.0
2008-07-18 05:55:00,0.77899,0.77899,0.77828,0.77891,51000000.0
2008-07-18 06:00:00,0.77797,0.77907,0.77797,0.77902,56400000.0
2008-07-18 06:05:00,0.77902,0.77908,0.7783,0.77856,75600000.0
2008-07-18 06:10:00,0.77807,0.77851,0.77803,0.77842,65600000.0
2008-07-18 06:15:00,0.77779,0.77853,0.77779,0.7783,64400000.0
2008-07-18 06:20:00,0.77812,0.77877,0.7779,0.77859,70800000.0
2008-07-18 06:25:00,0.77856,0.77874,0.77765,0.77859,62400000.0
2008-07-18 06:30:00,0.7787,0.7787,0.77818,0.7783,70400000.0
2008-07-18 06:35:00,0.7783,0.77851,0.7782,0.77848,70800000.0
2008-07-18 06:40:00,0.7785,0.77859,0.77818,0.77846,75200000.0
2008-07-18 06:45:00,0.77768,0.7786,0.77768,0.77818,61600000.0
2008-07-18 06:50:00,0.77804,0.77842,0.7777,0.77802,68800000.0
2008-07-18 06:55:00,0.77778,0.77829,0.77773,0.77802,75200000.0
2008-07-18 07:00:00,0.77823,0.77829,0.77759,0.77823,59200000.0
2008-07-18 07:05:00,0.77822,0.77827,0.77804,0.77808,60800000.0
2008-07-18 07:10:00,0.77771,0.77821,0.77746,0.77797,69200000.0
2008-07-18 07:15:00,0.77804,0.77811,0.77744,0.77798,70800000.0
2008-07-18 07:20:00,0.77734,0.77843,0.77734,0.77842,61200000.0
2008-07-18 07:25:00,0.77841,0.77864,0.77755,0.7782,71800000.0
2008-07-18 07:30:00,0.77816,0.77826,0.77753,0.7782,71400000.0
2008-07-18 07:35:00,0.77817,0.77832,0.77767,0.77821,54400000.0
2008-07-18 07:40:00,0.77838,0.77846,0.77822,0.77822,68000000.0
2008-07-18 07:45:00,0.77811,0.7783,0.77785,0.77813,67000000.0
2008-07-18 07:50:00,0.77811,0.77811,0.77738,0.77749,61800000.0
2008-07-18 07:55:00,0.77768,0.77794,0.77743,0.77761,67200000.0
2008-07-18 08:00:00,0.77739,0.7774,0.77687,0.77728,68800000.0
2008-07-18 08:05:00,0.77724,0.77742,0.77696,0.77733,73600000.0
2008-07-18 08:10:00,0.77707,0.77795,0.77674,0.77753,64400000.0
2008-07-18 08:15:00,0.77778,0.778,0.77767,0.77791,62400000.0
2008-07-18 08:20:00,0.77786,0.77786,0.77741,0.77749,65600000.0
2008-07-18 08:25:00,0.77762,0.77786,0.77728,0.77759,69800000.0
2008-07-18 08:30:00,0.77768,0.77768,0.77694,0.77717,68800000.0
2008-07-18 08:35:00,0.77721,0.77792,0.77708,0.77783,55400000.0
2008-07-18 08:40:00,0.77756,0.77808,0.77692,0.77786,57600000.0
2008-07-18 08:45:00,0.77775,0.77825,0.77775,0.77797,68400000.0
2008-07-18 08:50:00,0.77809,0.77816,0.77775,0.77801,74400000.0
2008-07-18 08:55:00,0.77799,0.77869,0.77772,0.77833,67200000.0
2008-07-18 09:00:00,0.77827,0.7786,0.77798,0.7786,67200000.0
2008-07-18 09:05:00,0.77852,0.77864,0.77771,0.77772,80000000.0
2008-07-18 09:10:00,0.77762,0.77818,0.77758,0.77796,64000000.0
2008-07-18 09:15:00,0.77792,0.77797,0.77737,0.77768,73600000.0
2008-07-18 09:20:00,0.77774,0.77825,0.77768,0.77825,68800000.0
2008-07-18 09:25:00,0.77839,0.77872,0.77835,0.77872,70400000.0
2008-07-18 09:30:00,0.77874,0.77874,0.77748,0.77852,75200000.0
2008-07-18 09:35:00,0.77869,0.77926,0.77869,0.77906,65000000.0
2008-07-18 09:40:00,0.77898,0.77899,0.77838,0.77839,64000000.0
2008-07-18 09:45:00,0.77841,0.7786,0.77825,0.77839,57000000.0
2008-07-18 09:50:00,0.77844,0.77849,0.77818,0.77841,67200000.0
2008-07-18 09:55:00,0.77842,0.77855,0.77782,0.77813,69200000.0
2008-07-18 10:00:00,0.77825,0.77859,0.77812,0.77855,62800000.0
2008-07-18 10:05:00,0.77865,0.77903,0.77842,0.77885,65200000.0
2008-07-18 10:10:00,0.77871,0.77898,0.77859,0.77859,68800000.0
2008-07-18 10:15:00,0.77849,0.77908,0.77849,0.77889,72000000.0
2008-07-18 10:20:00,0.77891,0.77921,0.77876,0.77882,68800000.0
2008-07-18 10:25:00,0.77902,0.77928,0.77872,0.77885,65000000.0
2008-07-18 10:30:00,0.77873,0.77911,0.77856,0.77892,59200000.0
2008-07-18 10:35:00,0.77901,0.7792,0.77867,0.7792,67600000.0
2008-07-18 10:40:00,0.77918,0.77956,0.77908,0.77916,67200000.0
2008-07-18 10:45:00,0.77924,0.77924,0.77893,0.77916,66400000.0
2008-07-18 10:50:00,0.77923,0.77949,0.77896,0.77902,62400000.0
2008-07-18 10:55:00,0.77902,0.77902,0.77853,0.77889,67200000.0
2008-07-18 11:00:00,0.779,0.77921,0.77845,0.77871,65600000.0
2008-07-18 11:05:00,0.77892,0.77945,0.77892,0.77899,58800000.0
2008-07-18 11:10:00,0.77897,0.779,0.77844,0.77868,76800000.0
2008-07-18 11:15:00,0.77872,0.77882,0.77829,0.77855,70800000.0
2008-07-18 11:20:00,0.77844,0.77868,0.77783,0.77868,74000000.0
2008-07-18 11:25:00,0.77857,0.77862,0.77775,0.77816,62800000.0
2008-07-18 11:30:00,0.77835,0.77882,0.7783,0.77873,71200000.0
2008-07-18 11:35:00,0.77873,0.77902,0.77867,0.77891,69200000.0
2008-07-18 11:40:00,0.77894,0.77898,0.77776,0.77892,62800000.0
2008-07-18 11:45:00,0.77881,0.77881,0.77832,0.7786,69200000.0
2008-07-18 11:50:00,0.77852,0.77852,0.77797,0.77804,72000000.0
2008-07-18 11:55:00,0.77784,0.77835,0.77721,0.77816,67600000.0
2008-07-18 12:00:00,0.77824,0.77874,0.7782,0.77864,70400000.0
2008-07-18 12:05:00,0.77852,0.77864,0.77823,0.77823,70400000.0
2008-07-18 12:10:00,0.77822,0.77832,0.77738,0.77822,78400000.0
2008-07-18 12:15:00,0.77814,0.77865,0.77808,0.77862,67600000.0
2008-07-18 12:20:00,0.77861,0.77914,0.7786,0.77909,68000000.0
2008-07-18 12:25:00,0.77902,0.77908,0.77835,0.77838,60800000.0
2008-07-18 12:30:00,0.77881,0.78043,0.77871,0.78043,67200000.0
2008-07-18 12:35:00,0.78036,0.78104,0.78036,0.78079,74000000.0
2008-07-18 12:40:00,0.781,0.78159,0.7809,0.78125,64400000.0
2008-07-18 12:45:00,0.78115,0.78126,0.78054,0.78085,62400000.0
2008-07-18 12:50:00,0.78092,0.78109,0.77995,0.78045,72600000.0
2008-07-18 12:55:00,0.78035,0.78129,0.78003,0.78126,61800000.0
2008-07-18 13:00:00,0.78121,0.78127,0.7808,0.7811,67600000.0
2008-07-18 13:05:00,0.78101,0.78161,0.78077,0.78091,67200000.0
2008-07-18 13:10:00,0.78107,0.78128,0.78063,0.78063,57600000.0
2008-07-18 13:15:00,0.78082,0.78101,0.78055,0.78092,60600000.0
2008-07-18 13:20:00,0.78091,0.78109,0.78054,0.78109,75200000.0
2008-07-18 13:25:00,0.78124,0.78149,0.78089,0.78089,65600000.0
2008-07-18 13:30:00,0.78092,0.78122,0.78092,0.78122,104000000.0
2008-07-18 13:35:00,0.78122,0.78175,0.78112,0.78145,125200000.0
2008-07-18 13:40:00,0.78158,0.78164,0.78115,0.78129,141200000.0
2008-07-18 13:45:00,0.78143,0.78156,0.78117,0.78126,122000000.0
2008-07-18 13:50:00,0.78126,0.7814,0.78114,0.78114,156800000.0
2008-07-18 13:55:00,0.78121,0.78181,0.7809,0.78181,130000000.0
2008-07-18 14:00:00,0.78189,0.78189,0.78149,0.78172,172000000.0
2008-07-18 14:05:00,0.7816,0.78183,0.78073,0.78163,150800000.0
2008-07-18 14:10:00,0.78154,0.78201,0.78144,0.78182,114600000.0
2008-07-18 14:15:00,0.78171,0.78182,0.7814,0.7814,185400000.0
2008-07-18 14:20:00,0.78146,0.78172,0.78104,0.78106,137600000.0
2008-07-18 14:25:00,0.78106,0.78112,0.78029,0.78064,108000000.0
2008-07-18 14:30:00,0.7807,0.78107,0.78059,0.78059,208800000.0
2008-07-18 14:35:00,0.78063,0.78081,0.78042,0.78043,182600000.0
2008-07-18 14:40:00,0.78047,0.78079,0.78013,0.78059,244800000.0
2008-07-18 14:45:00,0.7803,0.78048,0.77952,0.77954,151800000.0
2008-07-18 14:50:00,0.77968,0.78038,0.77968,0.78036,132200000.0
2008-07-18 14:55:00,0.78044,0.78127,0.78044,0.78127,102400000.0
2008-07-18 15:00:00,0.78126,0.78135,0.78081,0.78091,153800000.0
2008-07-18 15:05:00,0.78093,0.78103,0.78036,0.78099,155600000.0
2008-07-18 15:10:00,0.78098,0.78128,0.78094,0.78127,228800000.0
2008-07-18 15:15:00,0.78129,0.78139,0.78089,0.78106,92800000.0
2008-07-18 15:20:00,0.78093,0.78093,0.78046,0.78074,165200000.0
2008-07-18 15:25:00,0.78082,0.78092,0.77992,0.78092,193000000.0
2008-07-18 15:30:00,0.78007,0.78137,0.77997,0.78009,251000000.0
2008-07-18 15:35:00,0.7801,0.78063,0.77952,0.77988,198800000.0
2008-07-18 15:40:00,0.78023,0.78023,0.77953,0.77955,206200000.0
2008-07-18 15:45:00,0.77946,0.77967,0.77934,0.77967,125200000.0
2008-07-18 15:50:00,0.77961,0.77961,0.77884,0.77909,89400000.0
2008-07-18 15:55:00,0.77915,0.77915,0.77865,0.7791,144200000.0
2008-07-18 16:00:00,0.77916,0.7795,0.77912,0.7795,237000000.0
2008-07-18 16:05:00,0.77955,0.77982,0.7794,0.77972,200200000.0
2008-07-18 16:10:00,0.7797,0.77991,0.77945,0.77986,207200000.0
2008-07-18 16:15:00,0.77979,0.77984,0.77912,0.77912,173600000.0
2008-07-18 16:20:00,0.77897,0.77897,0.77833,0.77871,200400000.0
2008-07-18 16:25:00,0.77868,0.7789,0.77858,0.77867,170000000.0
2008-07-18 16:30:00,0.77865,0.77878,0.77824,0.7784,236200000.0
2008-07-18 16:35:00,0.77834,0.77834,0.7779,0.77796,282400000.0
2008-07-18 16:40:00,0.77785,0.77816,0.77754,0.77789,192200000.0
2008-07-18 16:45:00,0.77826,0.7787,0.77813,0.7787,318000000.0
2008-07-18 16:50:00,0.77881,0.77884,0.77798,0.77798,192800000.0
2008-07-18 16:55:00,0.77792,0.77825,0.77782,0.77807,197200000.0
2008-07-18 17:00:00,0.77798,0.77833,0.77795,0.77808,231400000.0
2008-07-18 17:05:00,0.77805,0.77805,0.77752,0.77772,183600000.0
2008-07-18 17:10:00,0.7778,0.77811,0.77764,0.77792,146000000.0
2008-07-18 17:15:00,0.77776,0.77869,0.77776,0.77869,104000000.0
2008-07-18 17:20:00,0.7785,0.7785,0.77827,0.77829,124400000.0
2008-07-18 17:25:00,0.77829,0.77844,0.77813,0.77831,200400000.0
2008-07-18 17:30:00,0.77832,0.77864,0.77824,0.77828,372400000.0
2008-07-18 17:35:00,0.77832,0.77859,0.77832,0.77859,205200000.0
2008-07-18 17:40:00,0.7785,0.77879,0.77809,0.77843,227600000.0
2008-07-18 17:45:00,0.77866,0.77866,0.77752,0.77837,305800000.0
2008-07-18 17:50:00,0.77839,0.77855,0.77818,0.77826,262400000.0
2008-07-18 17:55:00,0.77825,0.7783,0.77798,0.77814,267600000.0
2008-07-18 18:00:00,0.77803,0.77838,0.77784,0.77825,234200000.0
2008-07-18 18:05:00,0.77825,0.77838,0.77729,0.77832,320400000.0
2008-07-18 18:10:00,0.77833,0.77906,0.77833,0.77906,131600000.0
2008-07-18 18:15:00,0.77911,0.77929,0.77821,0.77873,227600000.0
2008-07-18 18:20:00,0.77872,0.77878,0.77756,0.77842,230800000.0
2008-07-18 18:25:00,0.77879,0.77895,0.77803,0.77842,145000000.0
2008-07-18 18:30:00,0.77864,0.77865,0.77825,0.77838,208800000.0
2008-07-18 18:35:00,0.77836,0.77844,0.77757,0.77818,176400000.0
2008-07-18 18:40:00,0.77846,0.77855,0.77766,0.77855,178000000.0
2008-07-18 18:45:00,0.77786,0.77874,0.77703,0.77818,136000000.0
2008-07-18 18:50:00,0.77877,0.77884,0.77826,0.77845,145600000.0
2008-07-18 18:55:00,0.77881,0.77901,0.77837,0.77837,145800000.0
2008-07-18 19:00:00,0.77844,0.77855,0.77819,0.77841,135200000.0
2008-07-18 19:05:00,0.77822,0.77844,0.77784,0.77819,254000000.0
2008-07-18 19:10:00,0.77831,0.77834,0.77748,0.77826,118200000.0
2008-07-18 19:15:00,0.77829,0.77837,0.77759,0.77808,83600000.0
2008-07-18 19:20:00,0.77831,0.77874,0.77791,0.7782,117200000.0
2008-07-18 19:25:00,0.77862,0.77862,0.7781,0.7786,183200000.0
2008-07-18 19:30:00,0.77845,0.77883,0.77808,0.77883,85800000.0
2008-07-18 19:35:00,0.77867,0.77868,0.77814,0.77846,108800000.0
2008-07-18 19:40:00,0.77829,0.77846,0.77816,0.7784,93600000.0
2008-07-18 19:45:00,0.77834,0.77854,0.77818,0.77818,92800000.0
2008-07-18 19:50:00,0.77819,0.7783,0.77785,0.77786,75200000.0
2008-07-18 19:55:00,0.77786,0.77801,0.77713,0.77785,60800000.0
2008-07-18 20:00:00,0.77794,0.77798,0.77695,0.77775,74000000.0
2008-07-18 20:05:00,0.77786,0.77799,0.7776,0.77779,78400000.0
2008-07-18 20:10:00,0.77773,0.77817,0.77767,0.77817,86400000.0
2008-07-18 20:15:00,0.77815,0.77827,0.7779,0.77813,74000000.0
2008-07-18 20:20:00,0.77823,0.77854,0.77739,0.77801,77800000.0
2008-07-18 20:25:00,0.77773,0.77858,0.77771,0.77811,72000000.0
2008-07-18 20:30:00,0.77812,0.77816,0.77746,0.77757,66000000.0
2008-07-18 20:35:00,0.77762,0.77805,0.77754,0.77768,60800000.0
2008-07-18 20:40:00,0.77782,0.77786,0.77737,0.77755,67600000.0
2008-07-18 20:45:00,0.77671,0.77771,0.77671,0.77771,71400000.0
2008-07-18 20:50:00,0.7777,0.77777,0.77731,0.77753,64400000.0
2008-07-18 20:55:00,0.77762,0.77781,0.77693,0.77733,79600000.0
2008-07-18 21:00:00,0.77768,0.77799,0.77724,0.77799,57600000.0
2008-07-18 21:05:00,0.77784,0.77796,0.77718,0.77791,68800000.0
2008-07-18 21:10:00,0.77788,0.77802,0.77737,0.7775,72000000.0
2008-07-18 21:15:00,0.77789,0.77795,0.77711,0.77724,52800000.0
2008-07-18 21:20:00,0.77787,0.77798,0.77704,0.77775,62800000.0
2008-07-18 21:25:00,0.77761,0.7779,0.7772,0.7779,52600000.0
2008-07-18 21:30:00,0.77776,0.77828,0.77715,0.77812,71400000.0
2008-07-18 21:35:00,0.77792,0.77806,0.77753,0.77806,59200000.0
2008-07-18 21:40:00,0.77788,0.77815,0.77767,0.77798,62800000.0
2008-07-18 21:45:00,0.77791,0.77794,0.7776,0.77788,73600000.0
2008-07-18 21:50:00,0.77787,0.77797,0.77778,0.77787,45200000.0
2008-07-18 21:55:00,0.77751,0.77792,0.77735,0.77787,110400000.0
2008-07-18 22:00:00,0.77716,0.77771,0.77692,0.77695,152000000.0
2008-07-18 22:05:00,0.77708,0.77778,0.77708,0.7777,73600000.0
2008-07-18 22:10:00,0.77769,0.77783,0.77759,0.7778,87200000.0
2008-07-18 22:15:00,0.77783,0.77783,0.77731,0.77777,65600000.0
2008-07-18 22:20:00,0.77746,0.77786,0.77685,0.77685,64400000.0
2008-07-18 22:25:00,0.77744,0.77778,0.77677,0.77759,84800000.0
2008-07-18 22:30:00,0.77766,0.77806,0.77743,0.77802,94800000.0
2008-07-18 22:35:00,0.77812,0.77825,0.77783,0.77807,84200000.0
2008-07-18 22:40:00,0.77794,0.77794,0.77728,0.77759,66400000.0
2008-07-18 22:45:00,0.77714,0.77763,0.77708,0.77763,83200000.0
2008-07-18 22:50:00,0.77779,0.77787,0.77703,0.77707,73600000.0
2008-07-18 22:55:00,0.77775,0.77783,0.77745,0.77745,75200000.0
2008-07-20 23:00:00,0.77795,0.77834,0.77778,0.77779,86200000.0
2008-07-20 23:05:00,0.77775,0.77811,0.77766,0.77767,69600000.0
2008-07-20 23:10:00,0.77774,0.77798,0.77764,0.77775,69200000.0
2008-07-20 23:15:00,0.77778,0.77811,0.77768,0.77809,61200000.0
2008-07-20 23:20:00,0.7781,0.77832,0.77792,0.77792,54800000.0
2008-07-20 23:25:00,0.77784,0.77792,0.77732,0.77788,62200000.0
2008-07-20 23:30:00,0.77723,0.77795,0.7767,0.7778,85200000.0
2008-07-20 23:35:00,0.77788,0.77801,0.77721,0.77761,62400000.0
2008-07-20 23:40:00,0.77768,0.77774,0.77758,0.7776,34000000.0
2008-07-20 23:45:00,0.77707,0.77739,0.77707,0.77731,38400000.0
2008-07-20 23:50:00,0.7774,0.7778,0.77735,0.77742,36800000.0
2008-07-20 23:55:00,0.77782,0.77787,0.77668,0.77759,75200000.0
2008-07-21 00:00:00,0.77762,0.77773,0.77742,0.77746,70800000.0
2008-07-21 00:05:00,0.77786,0.77791,0.77705,0.77739,64400000.0
2008-07-21 00:10:00,0.77759,0.77788,0.77692,0.77782,64000000.0
2008-07-21 00:15:00,0.77759,0.77766,0.77662,0.77739,48000000.0
2008-07-21 00:20:00,0.77718,0.77739,0.77697,0.77705,63200000.0
2008-07-21 00:25:00,0.77709,0.77733,0.77694,0.77731,52800000.0
2008-07-21 00:30:00,0.77718,0.77752,0.77709,0.77723,82000000.0
2008-07-21 00:35:00,0.77723,0.77723,0.7765,0.77713,60800000.0
2008-07-21 00:40:00,0.77694,0.77715,0.77691,0.77696,50600000.0
2008-07-21 00:45:00,0.77692,0.77707,0.77671,0.77692,69000000.0
2008-07-21 00:50:00,0.77679,0.77695,0.77648,0.77685,46800000.0
2008-07-21 00:55:00,0.77695,0.77714,0.77635,0.77688,64000000.0
2008-07-21 01:00:00,0.7768,0.7771,0.77651,0.77651,68800000.0
2008-07-21 01:05:00,0.77708,0.77714,0.77634,0.77672,68800000.0
2008-07-21 01:10:00,0.77674,0.77726,0.77618,0.77726,62400000.0
2008-07-21 01:15:00,0.77652,0.77716,0.77648,0.77691,70400000.0
2008-07-21 01:20:00,0.77702,0.77707,0.77674,0.77684,63200000.0
2008-07-21 01:25:00,0.77685,0.77715,0.77642,0.77645,78400000.0
2008-07-21 01:30:00,0.7762,0.77717,0.77615,0.77684,100800000.0
2008-07-21 01:35:00,0.77681,0.77694,0.77578,0.77645,73600000.0
2008-07-21 01:40:00,0.77638,0.77647,0.77568,0.77627,65600000.0
2008-07-21 01:45:00,0.77633,0.77638,0.77563,0.77577,64000000.0
2008-07-21 01:50:00,0.77616,0.77692,0.77577,0.77692,80400000.0
2008-07-21 01:55:00,0.77697,0.7771,0.77668,0.777,101200000.0
2008-07-21 02:00:00,0.77712,0.77737,0.77652,0.77736,101200000.0
2008-07-21 02:05:00,0.77738,0.77743,0.77649,0.77726,80000000.0
2008-07-21 02:10:00,0.77728,0.77728,0.77682,0.77686,61200000.0
2008-07-21 02:15:00,0.77729,0.77732,0.77656,0.77672,65600000.0
2008-07-21 02:20:00,0.77742,0.77761,0.7766,0.77729,73600000.0
2008-07-21 02:25:00,0.77744,0.77787,0.7771,0.7771,89800000.0
2008-07-21 02:30:00,0.7777,0.77787,0.77768,0.77779,78800000.0
2008-07-21 02:35:00,0.77779,0.778,0.77742,0.77755,62800000.0
2008-07-21 02:40:00,0.7773,0.7778,0.77705,0.77773,70400000.0
2008-07-21 02:45:00,0.77716,0.77792,0.77716,0.77767,62800000.0
2008-07-21 02:50:00,0.7777,0.7778,0.77701,0.77751,63800000.0
2008-07-21 02:55:00,0.77747,0.77765,0.77645,0.77697,69200000.0
2008-07-21 03:00:00,0.77714,0.77725,0.77643,0.77719,64000000.0
2008-07-21 03:05:00,0.77709,0.77748,0.77693,0.77737,57000000.0
2008-07-21 03:10:00,0.77733,0.77739,0.77667,0.77681,69200000.0
2008-07-21 03:15:00,0.77701,0.77707,0.77682,0.7769,68800000.0
2008-07-21 03:20:00,0.77705,0.77711,0.77641,0.77704,60800000.0
2008-07-21 03:25:00,0.77674,0.77716,0.77638,0.77685,81600000.0
2008-07-21 03:30:00,0.77713,0.77713,0.77661,0.77668,60800000.0
2008-07-21 03:35:00,0.77645,0.77655,0.77562,0.77571,62400000.0
2008-07-21 03:40:00,0.77642,0.77653,0.77607,0.77619,65600000.0
2008-07-21 03:45:00,0.77647,0.77674,0.77569,0.77646,63400000.0
2008-07-21 03:50:00,0.77622,0.77644,0.77596,0.77638,64000000.0
2008-07-21 03:55:00,0.77599,0.77661,0.77599,0.77659,70800000.0
2008-07-21 04:00:00,0.77607,0.77687,0.7756,0.7768,87400000.0
2008-07-21 04:05:00,0.77665,0.77719,0.77638,0.77708,68800000.0
2008-07-21 04:10:00,0.77714,0.77716,0.77682,0.77689,62800000.0
2008-07-21 04:15:00,0.77688,0.77698,0.7763,0.7769,86800000.0
2008-07-21 04:20:00,0.77688,0.777,0.77676,0.77694,62800000.0
2008-07-21 04:25:00,0.77684,0.77711,0.77611,0.77667,84800000.0
2008-07-21 04:30:00,0.77591,0.7769,0.77591,0.7768,74800000.0
2008-07-21 04:35:00,0.77649,0.77691,0.77626,0.77684,51600000.0
2008-07-21 04:40:00,0.77683,0.77699,0.77651,0.77666,75600000.0
2008-07-21 04:45:00,0.77679,0.77687,0.77627,0.77683,68200000.0
2008-07-21 04:50:00,0.77659,0.7768,0.7761,0.77667,68800000.0
2008-07-21 04:55:00,0.77689,0.77689,0.77592,0.7767,86800000.0
2008-07-21 05:00:00,0.77682,0.77705,0.77673,0.77699,75600000.0
2008-07-21 05:05:00,0.77684,0.77686,0.77594,0.77667,73600000.0
2008-07-21 05:10:00,0.77672,0.77691,0.7766,0.77691,82600000.0
2008-07-21 05:15:00,0.77685,0.77697,0.77615,0.77683,65600000.0
2008-07-21 05:20:00,0.7768,0.77687,0.77643,0.7767,74000000.0
2008-07-21 05:25:00,0.77657,0.77707,0.77639,0.77707,94400000.0
2008-07-21 05:30:00,0.77692,0.77697,0.77621,0.77686,85000000.0
2008-07-21 05:35:00,0.77699,0.77707,0.77622,0.77684,63800000.0
2008-07-21 05:40:00,0.77662,0.77694,0.77551,0.7767,72000000.0
2008-07-21 05:45:00,0.7769,0.77705,0.77618,0.77683,86400000.0
2008-07-21 05:50:00,0.77683,0.77706,0.77675,0.77697,104000000.0
2008-07-21 05:55:00,0.77705,0.77731,0.7766,0.77725,171600000.0
2008-07-21 06:00:00,0.77652,0.77721,0.77643,0.77711,110400000.0
2008-07-21 06:05:00,0.77705,0.77706,0.77657,0.7769,41600000.0
2008-07-21 06:10:00,0.77684,0.77716,0.77581,0.77716,74400000.0
2008-07-21 06:15:00,0.77723,0.77723,0.77692,0.77699,58000000.0
2008-07-21 06:20:00,0.77679,0.7771,0.77655,0.77693,56400000.0
2008-07-21 06:25:00,0.77712,0.77719,0.77617,0.77673,72000000.0
2008-07-21 06:30:00,0.77666,0.7771,0.7766,0.77696,44800000.0
2008-07-21 06:35:00,0.77706,0.77717,0.77673,0.77715,62800000.0
2008-07-21 06:40:00,0.77677,0.77708,0.77638,0.77702,50000000.0
2008-07-21 06:45:00,0.77702,0.77734,0.77663,0.77734,72000000.0
2008-07-21 06:50:00,0.77733,0.7776,0.77686,0.7771,60800000.0
2008-07-21 06:55:00,0.77669,0.7774,0.77669,0.77729,41600000.0
2008-07-21 07:00:00,0.77695,0.77733,0.77652,0.77696,78800000.0
2008-07-21 07:05:00,0.7772,0.77723,0.77629,0.77677,64000000.0
2008-07-21 07:10:00,0.77706,0.77734,0.77633,0.77724,72000000.0
2008-07-21 07:15:00,0.77749,0.77749,0.7768,0.7768,67200000.0
2008-07-21 07:20:00,0.77719,0.77766,0.77671,0.77759,61200000.0
2008-07-21 07:25:00,0.77753,0.77798,0.77742,0.77793,65000000.0
2008-07-21 07:30:00,0.7777,0.77779,0.77709,0.77722,72000000.0
2008-07-21 07:35:00,0.77765,0.7777,0.77667,0.77715,77800000.0
2008-07-21 07:40:00,0.77732,0.77762,0.77732,0.77744,74400000.0
2008-07-21 07:45:00,0.77747,0.77784,0.77727,0.77752,86800000.0
2008-07-21 07:50:00,0.7773,0.77764,0.77719,0.77759,78400000.0
2008-07-21 07:55:00,0.77741,0.77784,0.77674,0.77762,73600000.0
2008-07-21 08:00:00,0.77758,0.7781,0.7775,0.77808,60800000.0
2008-07-21 08:05:00,0.77818,0.7786,0.77797,0.77845,74600000.0
2008-07-21 08:10:00,0.77838,0.77866,0.77799,0.77857,92800000.0
2008-07-21 08:15:00,0.77861,0.77885,0.77845,0.77861,93200000.0
2008-07-21 08:20:00,0.77864,0.77876,0.77826,0.7783,109200000.0
2008-07-21 08:25:00,0.77831,0.77844,0.77814,0.77834,86400000.0
2008-07-21 08:30:00,0.77833,0.77852,0.77808,0.77816,183200000.0
2008-07-21 08:35:00,0.7781,0.77839,0.7774,0.77824,116200000.0
2008-07-21 08:40:00,0.7783,0.77838,0.77791,0.77819,83600000.0
2008-07-21 08:45:00,0.77813,0.77825,0.7774,0.77787,117200000.0
2008-07-21 08:50:00,0.77814,0.77888,0.77814,0.77884,252200000.0
2008-07-21 08:55:00,0.7786,0.77867,0.77837,0.77837,134400000.0
2008-07-21 09:00:00,0.77842,0.77852,0.7782,0.77832,146000000.0
2008-07-21 09:05:00,0.77831,0.7784,0.77752,0.77774,146800000.0
2008-07-21 09:10:00,0.77808,0.77846,0.77743,0.77839,136400000.0
2008-07-21 09:15:00,0.77834,0.77861,0.77809,0.77849,178800000.0
2008-07-21 09:20:00,0.77838,0.77838,0.77767,0.778,175800000.0
2008-07-21 09:25:00,0.77805,0.77878,0.77805,0.77876,209200000.0
2008-07-21 09:30:00,0.77877,0.77889,0.77774,0.77785,146000000.0
2008-07-21 09:35:00,0.77787,0.77793,0.77743,0.77762,232000000.0
2008-07-21 09:40:00,0.77754,0.77767,0.7774,0.77752,228800000.0
2008-07-21 09:45:00,0.77754,0.7779,0.77734,0.77743,131600000.0
2008-07-21 09:50:00,0.77741,0.77775,0.77732,0.77737,321000000.0
2008-07-21 09:55:00,0.77718,0.77722,0.7767,0.77672,233800000.0
2008-07-21 10:00:00,0.77676,0.77682,0.77635,0.77641,267000000.0
2008-07-21 10:05:00,0.77635,0.77688,0.77629,0.77629,261600000.0
2008-07-21 10:10:00,0.77613,0.77655,0.77543,0.7765,304200000.0
2008-07-21 10:15:00,0.77647,0.7765,0.77599,0.77627,228400000.0
2008-07-21 10:20:00,0.77642,0.77726,0.7764,0.77717,205600000.0
2008-07-21 10:25:00,0.77714,0.77781,0.77703,0.77766,371400000.0
2008-07-21 10:30:00,0.77778,0.77796,0.77748,0.77764,200200000.0
2008-07-21 10:35:00,0.7775,0.7776,0.77687,0.77693,124400000.0
2008-07-21 10:40:00,0.77689,0.77715,0.77659,0.7771,104800000.0
2008-07-21 10:45:00,0.77708,0.77737,0.77693,0.77724,145600000.0
2008-07-21 10:50:00,0.77712,0.77724,0.77688,0.77715,181800000.0
2008-07-21 10:55:00,0.77703,0.77724,0.77695,0.77715,232000000.0
2008-07-21 11:00:00,0.7772,0.77772,0.77709,0.77772,198000000.0
2008-07-21 11:05:00,0.77767,0.77793,0.77743,0.77767,193600000.0
2008-07-21 11:10:00,0.77751,0.77769,0.77737,0.7775,317400000.0
2008-07-21 11:15:00,0.77735,0.77765,0.77725,0.7775,191400000.0
2008-07-21 11:20:00,0.77769,0.7778,0.77748,0.77755,282800000.0
2008-07-21 11:25:00,0.77748,0.7777,0.77744,0.77745,235400000.0
2008-07-21 11:30:00,0.77751,0.77781,0.77737,0.77777,172800000.0
2008-07-21 11:35:00,0.77754,0.77835,0.77728,0.77813,199400000.0
2008-07-21 11:40:00,0.77803,0.77808,0.77766,0.77808,172800000.0
2008-07-21 11:45:00,0.77826,0.77844,0.77787,0.77815,207200000.0
2008-07-21 11:50:00,0.77808,0.77808,0.77784,0.77788,199800000.0
2008-07-21 11:55:00,0.77801,0.77811,0.77772,0.7779,238400000.0
2008-07-21 12:00:00,0.77785,0.77799,0.77713,0.77788,144000000.0
2008-07-21 12:05:00,0.77792,0.77814,0.77746,0.77814,90400000.0
2008-07-21 12:10:00,0.77813,0.77813,0.77755,0.77763,125200000.0
2008-07-21 12:15:00,0.77768,0.77786,0.77756,0.77786,206800000.0
2008-07-21 12:20:00,0.77777,0.77818,0.77756,0.77814,198800000.0
2008-07-21 12:25:00,0.77815,0.77815,0.7769,0.77691,252000000.0
2008-07-21 12:30:00,0.7778,0.77799,0.77681,0.77771,193400000.0
2008-07-21 12:35:00,0.77776,0.77834,0.7777,0.77815,165000000.0
2008-07-21 12:40:00,0.7782,0.7783,0.77812,0.77818,93200000.0
2008-07-21 12:45:00,0.77816,0.77816,0.7773,0.77791,228000000.0
2008-07-21 12:50:00,0.77799,0.77857,0.7779,0.77857,155000000.0
2008-07-21 12:55:00,0.77844,0.77855,0.77741,0.77791,154400000.0
2008-07-21 13:00:00,0.77784,0.77958,0.77784,0.77894,102800000.0
2008-07-21 13:05:00,0.77893,0.77893,0.77814,0.77882,133200000.0
2008-07-21 13:10:00,0.77893,0.77931,0.77893,0.77895,152000000.0
2008-07-21 13:15:00,0.77892,0.77913,0.77863,0.77863,246400000.0
2008-07-21 13:20:00,0.77871,0.77917,0.77857,0.77892,182400000.0
2008-07-21 13:25:00,0.77889,0.77903,0.77877,0.77892,208800000.0
2008-07-21 13:30:00,0.77886,0.77886,0.77827,0.77838,107600000.0
2008-07-21 13:35:00,0.77841,0.7785,0.77796,0.77832,137600000.0
2008-07-21 13:40:00,0.77828,0.77856,0.77768,0.77768,185600000.0
2008-07-21 13:45:00,0.77775,0.77787,0.77725,0.77775,115600000.0
2008-07-21 13:50:00,0.77783,0.77783,0.7772,0.77752,152000000.0
2008-07-21 13:55:00,0.77752,0.77752,0.77724,0.77743,172000000.0
2008-07-21 14:00:00,0.77745,0.77799,0.77733,0.77794,129600000.0
2008-07-21 14:05:00,0.77785,0.77828,0.77785,0.778,156800000.0
2008-07-21 14:10:00,0.7781,0.7784,0.77753,0.77798,121400000.0
2008-07-21 14:15:00,0.778,0.7783,0.77786,0.77826,141200000.0
2008-07-21 14:20:00,0.77819,0.77874,0.77819,0.77874,125200000.0
2008-07-21 14:25:00,0.77875,0.77875,0.77813,0.77818,104400000.0
2008-07-21 14:30:00,0.77816,0.77816,0.77696,0.77771,66000000.0
2008-07-21 14:35:00,0.77779,0.7779,0.77766,0.77784,75200000.0
2008-07-21 14:40:00,0.77774,0.77809,0.77735,0.77802,60800000.0
2008-07-21 14:45:00,0.77797,0.77833,0.77737,0.77829,57600000.0
2008-07-21 14:50:00,0.77823,0.77855,0.77805,0.77855,67200000.0
2008-07-21 14:55:00,0.77853,0.77853,0.77792,0.77802,67400000.0
2008-07-21 15:00:00,0.77808,0.77825,0.77721,0.77802,61600000.0
2008-07-21 15:05:00,0.77811,0.77848,0.77752,0.77848,72000000.0
2008-07-21 15:10:00,0.77847,0.7787,0.7777,0.77859,62400000.0
2008-07-21 15:15:00,0.77847,0.77865,0.77835,0.77846,63400000.0
2008-07-21 15:20:00,0.77858,0.7787,0.77782,0.7787,74000000.0
2008-07-21 15:25:00,0.77866,0.77883,0.77832,0.77851,67600000.0
2008-07-21 15:30:00,0.77853,0.77871,0.77836,0.77853,60800000.0
2008-07-21 15:35:00,0.77851,0.77917,0.77843,0.77894,67600000.0
2008-07-21 15:40:00,0.77896,0.77899,0.77802,0.77832,67600000.0
2008-07-21 15:45:00,0.77871,0.77879,0.77844,0.77845,78400000.0
2008-07-21 15:50:00,0.77843,0.77852,0.77814,0.77833,70800000.0
2008-07-21 15:55:00,0.77838,0.77838,0.7775,0.77812,71200000.0
2008-07-21 16:00:00,0.77809,0.77836,0.77699,0.7781,67200000.0
2008-07-21 16:05:00,0.77832,0.77832,0.77744,0.77775,73200000.0
2008-07-21 16:10:00,0.77777,0.77826,0.77768,0.77821,68800000.0
2008-07-21 16:15:00,0.7783,0.7783,0.77713,0.77782,62800000.0
2008-07-21 16:20:00,0.77773,0.77781,0.77728,0.77728,68600000.0
2008-07-21 16:25:00,0.77712,0.77724,0.777,0.77717,71200000.0
2008-07-21 16:30:00,0.77706,0.77706,0.77617,0.77621,62800000.0
2008-07-21 16:35:00,0.77626,0.77626,0.77541,0.77607,72000000.0
2008-07-21 16:40:00,0.77625,0.7765,0.77605,0.77609,70400000.0
2008-07-21 16:45:00,0.77608,0.77628,0.77597,0.77608,76800000.0
2008-07-21 16:50:00,0.77598,0.77616,0.7758,0.77616,58000000.0
2008-07-21 16:55:00,0.7762,0.77624,0.7753,0.7753,66000000.0
2008-07-21 17:00:00,0.77531,0.77593,0.77531,0.77573,67000000.0
2008-07-21 17:05:00,0.77579,0.776,0.77532,0.776,62800000.0
2008-07-21 17:10:00,0.77598,0.77629,0.77519,0.77519,65600000.0
2008-07-21 17:15:00,0.77508,0.7753,0.77488,0.77518,67600000.0
2008-07-21 17:20:00,0.77514,0.77588,0.77506,0.77587,67200000.0
2008-07-21 17:25:00,0.77584,0.77588,0.77514,0.77531,59600000.0
2008-07-21 17:30:00,0.77537,0.77544,0.77505,0.77538,65600000.0
2008-07-21 17:35:00,0.77538,0.77553,0.77405,0.77417,69200000.0
2008-07-21 17:40:00,0.77419,0.77455,0.77413,0.77442,72000000.0
2008-07-21 17:45:00,0.77449,0.77508,0.77421,0.77499,68800000.0
2008-07-21 17:50:00,0.77492,0.77512,0.77465,0.77495,64000000.0
2008-07-21 17:55:00,0.7749,0.77506,0.77471,0.77494,62400000.0
2008-07-21 18:00:00,0.77493,0.77509,0.77463,0.77488,69200000.0
2008-07-21 18:05:00,0.77491,0.7752,0.77487,0.77499,68800000.0
2008-07-21 18:10:00,0.77496,0.77507,0.77479,0.77481,58000000.0
2008-07-21 18:15:00,0.77485,0.77502,0.77453,0.77494,64000000.0
2008-07-21 18:20:00,0.77502,0.77531,0.77473,0.77527,65600000.0
2008-07-21 18:25:00,0.77524,0.77549,0.77412,0.77541,75200000.0
2008-07-21 18:30:00,0.77512,0.77555,0.77497,0.77555,70400000.0
2008-07-21 18:35:00,0.77561,0.7757,0.775,0.77531,68800000.0
2008-07-21 18:40:00,0.77576,0.77576,0.77508,0.77543,73600000.0
2008-07-21 18:45:00,0.77571,0.77584,0.77557,0.77572,64000000.0
2008-07-21 18:50:00,0.77565,0.77588,0.77535,0.77561,80400000.0
2008-07-21 18:55:00,0.77562,0.77568,0.77538,0.77561,67600000.0
2008-07-21 19:00:00,0.77546,0.77571,0.77522,0.77566,67200000.0
2008-07-21 19:05:00,0.77572,0.77576,0.77522,0.77547,73600000.0
2008-07-21 19:10:00,0.77532,0.77577,0.77526,0.7757,67600000.0
2008-07-21 19:15:00,0.77579,0.776,0.77495,0.77591,58400000.0
2008-07-21 19:20:00,0.77574,0.77602,0.77525,0.77594,56000000.0
2008-07-21 19:25:00,0.77593,0.77614,0.77534,0.77593,70000000.0
2008-07-21 19:30:00,0.77585,0.7759,0.77535,0.77579,70400000.0
2008-07-21 19:35:00,0.77559,0.77611,0.77546,0.77604,66000000.0
2008-07-21 19:40:00,0.77603,0.77603,0.77466,0.77514,62200000.0
2008-07-21 19:45:00,0.77532,0.77532,0.77476,0.77494,64000000.0
2008-07-21 19:50:00,0.77502,0.77519,0.77477,0.77494,74000000.0
2008-07-21 19:55:00,0.77508,0.77523,0.77446,0.77523,68800000.0
2008-07-21 20:00:00,0.77522,0.77543,0.77483,0.77509,66600000.0
2008-07-21 20:05:00,0.77503,0.77549,0.77477,0.77542,62400000.0
2008-07-21 20:10:00,0.77518,0.77572,0.77486,0.77572,67600000.0
2008-07-21 20:15:00,0.77566,0.77591,0.77562,0.77586,67200000.0
2008-07-21 20:20:00,0.77584,0.77612,0.77552,0.77601,65000000.0
2008-07-21 20:25:00,0.77593,0.77607,0.77567,0.77598,64400000.0
2008-07-21 20:30:00,0.77603,0.77617,0.77511,0.77568,72000000.0
2008-07-21 20:35:00,0.77594,0.77617,0.77561,0.77588,60800000.0
2008-07-21 20:40:00,0.77597,0.77611,0.77551,0.77552,71200000.0
2008-07-21 20:45:00,0.77555,0.7757,0.77541,0.77556,68800000.0
2008-07-21 20:50:00,0.77552,0.77577,0.7755,0.77576,60800000.0
2008-07-21 20:55:00,0.77556,0.77593,0.77556,0.77587,59600000.0
2008-07-21 21:00:00,0.77584,0.77584,0.77557,0.77577,75600000.0
2008-07-21 21:05:00,0.77564,0.77567,0.7751,0.77513,68800000.0
2008-07-21 21:10:00,0.77524,0.77545,0.77494,0.77494,60800000.0
2008-07-21 21:15:00,0.7752,0.77602,0.77516,0.7759,74600000.0
2008-07-21 21:20:00,0.77591,0.77591,0.77555,0.77568,70400000.0
2008-07-21 21:25:00,0.77521,0.77582,0.77516,0.77579,70800000.0
2008-07-21 21:30:00,0.77581,0.77598,0.77499,0.77596,62400000.0
2008-07-21 21:35:00,0.77598,0.776,0.77575,0.77592,70800000.0
2008-07-21 21:40:00,0.77594,0.77654,0.77587,0.77641,65600000.0
2008-07-21 21:45:00,0.77627,0.77638,0.77571,0.77571,65600000.0
2008-07-21 21:50:00,0.77621,0.77626,0.77562,0.77597,75200000.0
2008-07-21 21:55:00,0.77615,0.77627,0.77583,0.77594,67200000.0
2008-07-21 22:00:00,0.77592,0.77623,0.77577,0.77623,82400000.0
2008-07-21 22:05:00,0.77612,0.77644,0.77612,0.77634,66000000.0
2008-07-21 22:10:00,0.77623,0.77656,0.77532,0.77649,65600000.0
2008-07-21 22:15:00,0.77652,0.77657,0.7759,0.7759,64000000.0
2008-07-21 22:20:00,0.77564,0.77583,0.77509,0.77541,67600000.0
2008-07-21 22:25:00,0.77541,0.7757,0.77527,0.77544,68200000.0
2008-07-21 22:30:00,0.77538,0.77539,0.77444,0.7745,67200000.0
2008-07-21 22:35:00,0.77486,0.77493,0.77452,0.77469,64400000.0
2008-07-21 22:40:00,0.77457,0.77485,0.77378,0.77378,62400000.0
2008-07-21 22:45:00,0.7743,0.77448,0.77409,0.77432,78400000.0
2008-07-21 22:50:00,0.77434,0.77442,0.77357,0.77394,68600000.0
2008-07-21 22:55:00,0.77422,0.77475,0.77403,0.7747,60800000.0
2008-07-21 23:00:00,0.77461,0.77476,0.7742,0.7742,70400000.0
2008-07-21 23:05:00,0.77407,0.7745,0.77324,0.77443,52800000.0
2008-07-21 23:10:00,0.77441,0.77448,0.77401,0.77423,77200000.0
2008-07-21 23:15:00,0.77425,0.77456,0.77399,0.77442,65600000.0
2008-07-21 23:20:00,0.77443,0.7748,0.77437,0.77467,76800000.0
2008-07-21 23:25:00,0.7741,0.77471,0.77402,0.77425,60800000.0
2008-07-21 23:30:00,0.77454,0.77461,0.77418,0.77418,67200000.0
2008-07-21 23:35:00,0.77424,0.77438,0.77417,0.77421,66000000.0
2008-07-21 23:40:00,0.77397,0.7743,0.77388,0.77424,68800000.0
2008-07-21 23:45:00,0.77419,0.7743,0.77297,0.77407,60600000.0
2008-07-21 23:50:00,0.77431,0.77439,0.77362,0.77403,58000000.0
2008-07-21 23:55:00,0.77345,0.7742,0.77345,0.77418,65600000.0
2008-07-22 00:00:00,0.77417,0.77425,0.77388,0.77419,60800000.0
2008-07-22 00:05:00,0.77414,0.77421,0.77403,0.77417,66000000.0
2008-07-22 00:10:00,0.77413,0.77427,0.77393,0.7742,64400000.0
2008-07-22 00:15:00,0.77419,0.77419,0.77337,0.77383,59200000.0
2008-07-22 00:20:00,0.77379,0.77397,0.7731,0.7731,67600000.0
2008-07-22 00:25:00,0.77372,0.77418,0.7737,0.77404,70400000.0
2008-07-22 00:30:00,0.77334,0.77415,0.77334,0.77415,48000000.0
2008-07-22 00:35:00,0.7741,0.77438,0.77371,0.77392,57600000.0
2008-07-22 00:40:00,0.77394,0.7741,0.77386,0.77386,65800000.0
2008-07-22 00:45:00,0.77331,0.77412,0.77331,0.77402,64000000.0
2008-07-22 00:50:00,0.77405,0.77423,0.77331,0.77417,56000000.0
2008-07-22 00:55:00,0.77426,0.77433,0.77382,0.77403,78400000.0
2008-07-22 01:00:00,0.77407,0.77423,0.7739,0.77422,51200000.0
2008-07-22 01:05:00,0.77422,0.77451,0.77417,0.77425,60800000.0
2008-07-22 01:10:00,0.7743,0.77433,0.77353,0.77354,73600000.0
2008-07-22 01:15:00,0.7735,0.77395,0.7735,0.77385,67600000.0
2008-07-22 01:20:00,0.77378,0.77408,0.77347,0.77377,64000000.0
2008-07-22 01:25:00,0.77403,0.77415,0.7736,0.77379,49000000.0
2008-07-22 01:30:00,0.774,0.77408,0.77301,0.77403,52200000.0
2008-07-22 01:35:00,0.77393,0.77422,0.77368,0.77416,66000000.0
2008-07-22 01:40:00,0.77425,0.77425,0.77327,0.77396,49600000.0
2008-07-22 01:45:00,0.77398,0.77424,0.77334,0.77417,68800000.0
2008-07-22 01:50:00,0.77396,0.77416,0.77346,0.7738,51200000.0
2008-07-22 01:55:00,0.77415,0.77428,0.77365,0.77384,70800000.0
2008-07-22 02:00:00,0.77387,0.77405,0.7734,0.77404,100800000.0
2008-07-22 02:05:00,0.77417,0.77417,0.77312,0.77368,80000000.0
2008-07-22 02:10:00,0.77393,0.77416,0.77375,0.77389,64800000.0
2008-07-22 02:15:00,0.77409,0.77433,0.77386,0.77405,65600000.0
2008-07-22 02:20:00,0.77413,0.77424,0.77306,0.77386,73600000.0
2008-07-22 02:25:00,0.77362,0.77417,0.77326,0.77409,93200000.0
2008-07-22 02:30:00,0.77362,0.77405,0.77349,0.7738,77800000.0
2008-07-22 02:35:00,0.77379,0.77389,0.77358,0.77364,62400000.0
2008-07-22 02:40:00,0.77358,0.77388,0.77335,0.77382,70800000.0
2008-07-22 02:45:00,0.77388,0.7739,0.77301,0.77323,62400000.0
2008-07-22 02:50:00,0.77315,0.77379,0.7731,0.77327,60800000.0
2008-07-22 02:55:00,0.77319,0.77353,0.77284,0.77353,68800000.0
2008-07-22 03:00:00,0.77344,0.77355,0.77311,0.77324,57400000.0
2008-07-22 03:05:00,0.77318,0.77318,0.77292,0.7731,57600000.0
2008-07-22 03:10:00,0.7731,0.7731,0.77238,0.77297,54800000.0
2008-07-22 03:15:00,0.77303,0.77342,0.77285,0.77316,68800000.0
2008-07-22 03:20:00,0.77268,0.77321,0.77257,0.77305,61200000.0
2008-07-22 03:25:00,0.773,0.77347,0.77283,0.77329,81600000.0
2008-07-22 03:30:00,0.77341,0.77367,0.7733,0.77331,51200000.0
2008-07-22 03:35:00,0.77306,0.7734,0.77277,0.77278,62800000.0
2008-07-22 03:40:00,0.77329,0.77353,0.77283,0.77335,68800000.0
2008-07-22 03:45:00,0.77358,0.77363,0.77318,0.7732,63800000.0
2008-07-22 03:50:00,0.77291,0.77349,0.77267,0.77338,64000000.0
2008-07-22 03:55:00,0.77297,0.77352,0.77297,0.77344,70400000.0
2008-07-22 04:00:00,0.77325,0.77335,0.77231,0.77299,88000000.0
2008-07-22 04:05:00,0.77312,0.77355,0.77312,0.77343,69200000.0
2008-07-22 04:10:00,0.77355,0.77363,0.77317,0.77318,62800000.0
2008-07-22 04:15:00,0.77308,0.77331,0.77306,0.77321,86200000.0
2008-07-22 04:20:00,0.77318,0.77334,0.77303,0.77334,62400000.0
2008-07-22 04:25:00,0.77282,0.77329,0.77232,0.77313,85200000.0
2008-07-22 04:30:00,0.77238,0.77328,0.77238,0.77321,73000000.0
2008-07-22 04:35:00,0.77322,0.77343,0.77287,0.77332,62800000.0
2008-07-22 04:40:00,0.7733,0.77352,0.77269,0.77332,75200000.0
2008-07-22 04:45:00,0.77258,0.77339,0.77257,0.77277,64000000.0
2008-07-22 04:50:00,0.77269,0.77343,0.77258,0.77335,69200000.0
2008-07-22 04:55:00,0.77333,0.77333,0.77272,0.77321,86800000.0
2008-07-22 05:00:00,0.7729,0.77344,0.7727,0.7728,64000000.0
2008-07-22 05:05:00,0.77321,0.77341,0.77257,0.77293,74000000.0
2008-07-22 05:10:00,0.77294,0.7734,0.77279,0.77338,83600000.0
2008-07-22 05:15:00,0.77333,0.77336,0.77262,0.7733,66000000.0
2008-07-22 05:20:00,0.77333,0.77349,0.77262,0.77307,86800000.0
2008-07-22 05:25:00,0.77317,0.77341,0.77303,0.77338,94400000.0
2008-07-22 05:30:00,0.77331,0.77352,0.77277,0.77345,84800000.0
2008-07-22 05:35:00,0.77353,0.77363,0.77351,0.77355,63400000.0
2008-07-22 05:40:00,0.77351,0.77365,0.77261,0.7735,86400000.0
2008-07-22 05:45:00,0.77347,0.77353,0.77315,0.77336,86400000.0
2008-07-22 05:50:00,0.77336,0.77365,0.77326,0.7734,104400000.0
2008-07-22 05:55:00,0.77335,0.77351,0.77325,0.7734,172000000.0
2008-07-22 06:00:00,0.77362,0.77368,0.77307,0.77354,110800000.0
2008-07-22 06:05:00,0.77348,0.77356,0.77284,0.77291,56000000.0
2008-07-22 06:10:00,0.77339,0.77362,0.77293,0.7732,74400000.0
2008-07-22 06:15:00,0.77343,0.77349,0.77263,0.7732,70400000.0
2008-07-22 06:20:00,0.77325,0.77341,0.77253,0.77317,73200000.0
2008-07-22 06:25:00,0.77327,0.7733,0.77238,0.77268,71400000.0
2008-07-22 06:30:00,0.77255,0.77353,0.77255,0.77353,56000000.0
2008-07-22 06:35:00,0.77352,0.77352,0.77311,0.77343,62400000.0
2008-07-22 06:40:00,0.77343,0.77378,0.77343,0.7735,63200000.0
2008-07-22 06:45:00,0.77354,0.77375,0.77337,0.77375,72000000.0
2008-07-22 06:50:00,0.77369,0.77378,0.77328,0.77348,72200000.0
2008-07-22 06:55:00,0.77354,0.7736,0.77311,0.77354,71200000.0
2008-07-22 07:00:00,0.77306,0.77363,0.77276,0.77337,78600000.0
2008-07-22 07:05:00,0.77339,0.77344,0.77256,0.77273,64400000.0
2008-07-22 07:10:00,0.77328,0.77346,0.77317,0.77326,72000000.0
2008-07-22 07:15:00,0.77335,0.7734,0.77302,0.77304,67600000.0
2008-07-22 07:20:00,0.77309,0.77353,0.77294,0.77348,60800000.0
2008-07-22 07:25:00,0.77354,0.7737,0.77283,0.77366,65600000.0
2008-07-22 07:30:00,0.77353,0.77353,0.7726,0.77346,71400000.0
2008-07-22 07:35:00,0.77328,0.77373,0.77287,0.77348,78400000.0
2008-07-22 07:40:00,0.77338,0.77374,0.77338,0.77343,73600000.0
2008-07-22 07:45:00,0.7731,0.7736,0.7729,0.77353,85800000.0
2008-07-22 07:50:00,0.77362,0.77387,0.77287,0.77375,78400000.0
2008-07-22 07:55:00,0.77363,0.77398,0.77278,0.77363,73400000.0
2008-07-22 08:00:00,0.77357,0.77404,0.77357,0.77396,61200000.0
2008-07-22 08:05:00,0.77406,0.77412,0.77382,0.77407,75600000.0
2008-07-22 08:10:00,0.7741,0.77435,0.77397,0.77427,92800000.0
2008-07-22 08:15:00,0.77426,0.77432,0.77366,0.77397,92800000.0
2008-07-22 08:20:00,0.77402,0.77422,0.77395,0.77422,109200000.0
2008-07-22 08:25:00,0.77417,0.77429,0.77386,0.77413,86200000.0
2008-07-22 08:30:00,0.77417,0.77427,0.77387,0.77394,121600000.0
2008-07-22 08:35:00,0.7738,0.77428,0.7736,0.7736,116600000.0
2008-07-22 08:40:00,0.77373,0.77404,0.7735,0.77374,83200000.0
2008-07-22 08:45:00,0.77358,0.77358,0.7729,0.7731,121600000.0
2008-07-22 08:50:00,0.77305,0.77369,0.77305,0.77368,253600000.0
2008-07-22 08:55:00,0.77377,0.77439,0.77376,0.77431,134400000.0
2008-07-22 09:00:00,0.77426,0.77426,0.77396,0.77404,146800000.0
2008-07-22 09:05:00,0.77389,0.77416,0.77376,0.77411,146400000.0
2008-07-22 09:10:00,0.77405,0.77426,0.7733,0.77423,135400000.0
2008-07-22 09:15:00,0.77438,0.77448,0.77396,0.77428,178000000.0
2008-07-22 09:20:00,0.77413,0.77414,0.77385,0.77412,177600000.0
2008-07-22 09:25:00,0.77429,0.77441,0.7741,0.7741,208000000.0
2008-07-22 09:30:00,0.77415,0.77448,0.77402,0.77435,145600000.0
2008-07-22 09:35:00,0.7745,0.77459,0.77416,0.77416,234400000.0
2008-07-22 09:40:00,0.77419,0.77433,0.774,0.77415,228400000.0
2008-07-22 09:45:00,0.77414,0.77421,0.7734,0.7734,131600000.0
2008-07-22 09:50:00,0.77399,0.77409,0.77381,0.77388,320600000.0
2008-07-22 09:55:00,0.77383,0.77403,0.77377,0.77386,235200000.0
2008-07-22 10:00:00,0.77381,0.77396,0.77374,0.77385,267000000.0
2008-07-22 10:05:00,0.77397,0.77408,0.77378,0.77379,263200000.0
2008-07-22 10:10:00,0.77377,0.77394,0.77281,0.77387,306400000.0
2008-07-22 10:15:00,0.77391,0.77392,0.77308,0.77322,227600000.0
2008-07-22 10:20:00,0.77326,0.77347,0.77313,0.77341,204800000.0
2008-07-22 10:25:00,0.77356,0.77389,0.77332,0.77384,371800000.0
2008-07-22 10:30:00,0.77384,0.77397,0.77354,0.77363,200000000.0
2008-07-22 10:35:00,0.77362,0.77373,0.77337,0.77355,123200000.0
2008-07-22 10:40:00,0.77357,0.77393,0.77283,0.77391,104000000.0
2008-07-22 10:45:00,0.7741,0.77437,0.77385,0.7739,146000000.0
2008-07-22 10:50:00,0.77388,0.77399,0.77368,0.77389,182800000.0
2008-07-22 10:55:00,0.77386,0.77414,0.77375,0.77414,232000000.0
2008-07-22 11:00:00,0.7742,0.77452,0.7742,0.77434,196800000.0
2008-07-22 11:05:00,0.77431,0.77452,0.77422,0.7743,192000000.0
2008-07-22 11:10:00,0.77423,0.77453,0.77418,0.7745,317200000.0
2008-07-22 11:15:00,0.77448,0.7751,0.77442,0.77496,192200000.0
2008-07-22 11:20:00,0.775,0.77547,0.77482,0.77494,282600000.0
2008-07-22 11:25:00,0.77493,0.77493,0.77435,0.77437,236000000.0
2008-07-22 11:30:00,0.77404,0.77475,0.7737,0.77461,171800000.0
2008-07-22 11:35:00,0.77415,0.77472,0.77405,0.77459,200400000.0
2008-07-22 11:40:00,0.7746,0.77477,0.77402,0.77404,172600000.0
2008-07-22 11:45:00,0.77462,0.77467,0.77415,0.77438,208200000.0
2008-07-22 11:50:00,0.77431,0.77435,0.77404,0.77435,200400000.0
2008-07-22 11:55:00,0.77416,0.77439,0.77372,0.77423,238800000.0
2008-07-22 12:00:00,0.77427,0.77448,0.77427,0.77433,144000000.0
2008-07-22 12:05:00,0.77431,0.7746,0.77419,0.7746,89600000.0
2008-07-22 12:10:00,0.77454,0.77486,0.77435,0.77435,125600000.0
2008-07-22 12:15:00,0.77446,0.77469,0.77446,0.77457,208000000.0
2008-07-22 12:20:00,0.7745,0.77467,0.77415,0.77417,198800000.0
2008-07-22 12:25:00,0.77416,0.7743,0.77271,0.77297,251600000.0
2008-07-22 12:30:00,0.77412,0.77423,0.77314,0.77423,194000000.0
2008-07-22 12:35:00,0.77424,0.77455,0.77424,0.77437,165200000.0
2008-07-22 12:40:00,0.7742,0.77466,0.77413,0.77463,92600000.0
2008-07-22 12:45:00,0.77471,0.77472,0.7745,0.7745,228400000.0
2008-07-22 12:50:00,0.77455,0.77498,0.77415,0.77444,155200000.0
2008-07-22 12:55:00,0.77426,0.77518,0.77423,0.77513,154000000.0
2008-07-22 13:00:00,0.77481,0.77481,0.77414,0.77417,102800000.0
2008-07-22 13:05:00,0.7742,0.77454,0.77384,0.77384,132800000.0
2008-07-22 13:10:00,0.77374,0.77398,0.77343,0.77398,152000000.0
2008-07-22 13:15:00,0.77405,0.77422,0.77363,0.77373,245200000.0
2008-07-22 13:20:00,0.77359,0.77387,0.77327,0.77372,182600000.0
2008-07-22 13:25:00,0.77378,0.77393,0.77329,0.77357,209200000.0
2008-07-22 13:30:00,0.77369,0.77417,0.77353,0.77406,106600000.0
2008-07-22 13:35:00,0.77402,0.77423,0.77387,0.77423,132000000.0
2008-07-22 13:40:00,0.77425,0.77441,0.77402,0.77403,185400000.0
2008-07-22 13:45:00,0.77406,0.77416,0.77379,0.77379,115200000.0
2008-07-22 13:50:00,0.7738,0.77393,0.77361,0.77387,151200000.0
2008-07-22 13:55:00,0.77393,0.77393,0.77306,0.77368,170200000.0
2008-07-22 14:00:00,0.77382,0.77408,0.7736,0.77378,131600000.0
2008-07-22 14:05:00,0.77369,0.77384,0.77357,0.77366,156600000.0
2008-07-22 14:10:00,0.77368,0.77424,0.77353,0.77422,121600000.0
2008-07-22 14:15:00,0.77428,0.77477,0.77419,0.77473,140800000.0
2008-07-22 14:20:00,0.77465,0.77489,0.7744,0.77463,124200000.0
2008-07-22 14:25:00,0.77478,0.77539,0.77455,0.77509,104000000.0
2008-07-22 14:30:00,0.77538,0.77616,0.77499,0.77563,66000000.0
2008-07-22 14:35:00,0.77559,0.77563,0.77514,0.77524,75200000.0
2008-07-22 14:40:00,0.77534,0.77554,0.77518,0.77531,60800000.0
2008-07-22 14:45:00,0.77544,0.7757,0.77518,0.77523,57600000.0
2008-07-22 14:50:00,0.77508,0.77549,0.77507,0.77545,67600000.0
2008-07-22 14:55:00,0.77541,0.77571,0.77524,0.77571,67600000.0
2008-07-22 15:00:00,0.77604,0.77653,0.77509,0.77619,62800000.0
2008-07-22 15:05:00,0.77651,0.77715,0.77571,0.77705,72400000.0
2008-07-22 15:10:00,0.777,0.77736,0.77694,0.77736,62400000.0
2008-07-22 15:15:00,0.77714,0.77743,0.7769,0.77743,64000000.0
2008-07-22 15:20:00,0.77727,0.77753,0.77695,0.77746,73600000.0
2008-07-22 15:25:00,0.77753,0.77769,0.77692,0.77692,67600000.0
2008-07-22 15:30:00,0.77678,0.77694,0.7764,0.77694,60800000.0
2008-07-22 15:35:00,0.77695,0.77698,0.77639,0.77639,67200000.0
2008-07-22 15:40:00,0.7764,0.77653,0.77626,0.77645,67200000.0
2008-07-22 15:45:00,0.77652,0.77689,0.77643,0.77679,78400000.0
2008-07-22 15:50:00,0.77679,0.77686,0.77651,0.77677,70200000.0
2008-07-22 15:55:00,0.77695,0.77709,0.77656,0.77658,70600000.0
2008-07-22 16:00:00,0.77676,0.77782,0.77608,0.77765,67200000.0
2008-07-22 16:05:00,0.77786,0.77821,0.77786,0.77797,71800000.0
2008-07-22 16:10:00,0.77803,0.77815,0.77779,0.77781,68800000.0
2008-07-22 16:15:00,0.77795,0.77842,0.77675,0.77817,63600000.0
2008-07-22 16:20:00,0.77805,0.77836,0.77797,0.77807,68200000.0
2008-07-22 16:25:00,0.77796,0.77796,0.77759,0.7778,70400000.0
2008-07-22 16:30:00,0.77767,0.77836,0.77705,0.77836,61800000.0
2008-07-22 16:35:00,0.77823,0.7788,0.77733,0.77877,72000000.0
2008-07-22 16:40:00,0.77896,0.7793,0.77872,0.7793,70800000.0
2008-07-22 16:45:00,0.77927,0.77941,0.77917,0.7793,76600000.0
2008-07-22 16:50:00,0.77917,0.77918,0.77855,0.7787,57600000.0
2008-07-22 16:55:00,0.77865,0.77931,0.77847,0.77925,66000000.0
2008-07-22 17:00:00,0.7792,0.77978,0.77915,0.7796,67200000.0
2008-07-22 17:05:00,0.77951,0.77987,0.77942,0.77942,62400000.0
2008-07-22 17:10:00,0.77956,0.7804,0.77932,0.78024,66400000.0
2008-07-22 17:15:00,0.78017,0.78072,0.77993,0.78068,68400000.0
2008-07-22 17:20:00,0.78079,0.78123,0.78076,0.78091,68400000.0
2008-07-22 17:25:00,0.78104,0.78128,0.78084,0.78096,59200000.0
2008-07-22 17:30:00,0.78086,0.78191,0.78086,0.78183,66000000.0
2008-07-22 17:35:00,0.7818,0.78193,0.78152,0.78158,69200000.0
2008-07-22 17:40:00,0.7816,0.78188,0.78145,0.78145,72000000.0
2008-07-22 17:45:00,0.78146,0.78159,0.78134,0.78141,69600000.0
2008-07-22 17:50:00,0.78146,0.78149,0.78057,0.78074,63800000.0
2008-07-22 17:55:00,0.78099,0.78142,0.78075,0.78126,61800000.0
2008-07-22 18:00:00,0.78113,0.78167,0.78087,0.78141,69200000.0
2008-07-22 18:05:00,0.78136,0.7817,0.78132,0.7817,67600000.0
2008-07-22 18:10:00,0.78177,0.78239,0.78177,0.78189,57600000.0
2008-07-22 18:15:00,0.78203,0.78233,0.78163,0.78232,64000000.0
2008-07-22 18:20:00,0.78247,0.78381,0.78238,0.78381,65600000.0
2008-07-22 18:25:00,0.7838,0.78401,0.78248,0.78376,75200000.0
2008-07-22 18:30:00,0.78338,0.78338,0.78199,0.78206,70400000.0
2008-07-22 18:35:00,0.78204,0.78207,0.7815,0.7817,68800000.0
2008-07-22 18:40:00,0.78176,0.78224,0.78158,0.78217,74000000.0
2008-07-22 18:45:00,0.78232,0.78278,0.78214,0.78272,63400000.0
2008-07-22 18:50:00,0.78255,0.7826,0.78206,0.78226,80000000.0
2008-07-22 18:55:00,0.7823,0.7823,0.78185,0.78189,67200000.0
2008-07-22 19:00:00,0.78183,0.78229,0.78176,0.78176,67200000.0
2008-07-22 19:05:00,0.78163,0.78197,0.7815,0.78173,73600000.0
2008-07-22 19:10:00,0.78158,0.78212,0.78158,0.78198,67200000.0
2008-07-22 19:15:00,0.78196,0.78227,0.78132,0.78194,57600000.0
2008-07-22 19:20:00,0.7818,0.78226,0.78131,0.78173,56000000.0
2008-07-22 19:25:00,0.78215,0.78227,0.78196,0.78207,68800000.0
2008-07-22 19:30:00,0.78199,0.78214,0.78133,0.78175,70800000.0
2008-07-22 19:35:00,0.7817,0.78222,0.78154,0.7822,65600000.0
2008-07-22 19:40:00,0.78216,0.78233,0.78166,0.7817,61800000.0
2008-07-22 19:45:00,0.78234,0.78275,0.78212,0.78235,64000000.0
2008-07-22 19:50:00,0.78237,0.78254,0.78199,0.78229,73600000.0
2008-07-22 19:55:00,0.78231,0.78235,0.78191,0.78209,69200000.0
2008-07-22 20:00:00,0.78211,0.78222,0.78174,0.78187,66600000.0
2008-07-22 20:05:00,0.78166,0.78213,0.78141,0.78207,62800000.0
2008-07-22 20:10:00,0.78138,0.78218,0.78115,0.78115,67600000.0
2008-07-22 20:15:00,0.78113,0.7816,0.78068,0.781,67200000.0
2008-07-22 20:20:00,0.78119,0.782,0.78119,0.782,65600000.0
2008-07-22 20:25:00,0.78217,0.78229,0.78198,0.78209,64000000.0
2008-07-22 20:30:00,0.78167,0.78214,0.78105,0.78207,72000000.0
2008-07-22 20:35:00,0.78205,0.78211,0.7818,0.78193,60800000.0
2008-07-22 20:40:00,0.78197,0.78235,0.78175,0.78235,70400000.0
2008-07-22 20:45:00,0.7813,0.78238,0.7813,0.78227,69600000.0
2008-07-22 20:50:00,0.7822,0.78243,0.78203,0.78213,60600000.0
2008-07-22 20:55:00,0.7821,0.78226,0.78174,0.78226,59200000.0
2008-07-22 21:00:00,0.7822,0.7822,0.7816,0.78209,75200000.0
2008-07-22 21:05:00,0.78205,0.78214,0.78187,0.7819,68800000.0
2008-07-22 21:10:00,0.78202,0.7822,0.78202,0.78207,49600000.0
2008-07-22 21:15:00,0.78217,0.78244,0.78173,0.78244,75200000.0
2008-07-22 21:20:00,0.78247,0.7827,0.78187,0.78269,71200000.0
2008-07-22 21:25:00,0.78268,0.78285,0.78196,0.78272,70800000.0
2008-07-22 21:30:00,0.78272,0.78304,0.78206,0.78304,63600000.0
2008-07-22 21:35:00,0.78306,0.78306,0.78285,0.78297,59600000.0
2008-07-22 21:40:00,0.783,0.7833,0.78282,0.7833,64400000.0
2008-07-22 21:45:00,0.78324,0.78329,0.78229,0.78229,66000000.0
2008-07-22 21:50:00,0.78292,0.78297,0.78232,0.78297,75000000.0
2008-07-22 21:55:00,0.78294,0.78294,0.78195,0.78195,67600000.0
2008-07-22 22:00:00,0.78211,0.78241,0.782,0.78238,81000000.0
2008-07-22 22:05:00,0.78227,0.78262,0.78167,0.78262,65600000.0
2008-07-22 22:10:00,0.78256,0.7826,0.78164,0.78203,66000000.0
2008-07-22 22:15:00,0.78222,0.7828,0.78222,0.7828,64800000.0
2008-07-22 22:20:00,0.78261,0.78271,0.78223,0.78235,67600000.0
2008-07-22 22:25:00,0.78209,0.78264,0.78209,0.78248,68200000.0
2008-07-22 22:30:00,0.78251,0.7826,0.78214,0.78233,67200000.0
2008-07-22 22:35:00,0.78255,0.78255,0.78207,0.78227,64400000.0
2008-07-22 22:40:00,0.78223,0.78227,0.78193,0.78197,62400000.0
2008-07-22 22:45:00,0.78197,0.78231,0.78155,0.78184,78800000.0
2008-07-22 22:50:00,0.78234,0.78253,0.7823,0.78242,68800000.0
2008-07-22 22:55:00,0.78247,0.78251,0.78221,0.78245,61200000.0
2008-07-22 23:00:00,0.7824,0.78267,0.78196,0.78231,70800000.0
2008-07-22 23:05:00,0.78227,0.78255,0.78155,0.78198,62800000.0
2008-07-22 23:10:00,0.78235,0.78241,0.78153,0.78214,64000000.0
2008-07-22 23:15:00,0.78211,0.78241,0.78198,0.78221,61800000.0
2008-07-22 23:20:00,0.78212,0.78236,0.78203,0.78219,77200000.0
2008-07-22 23:25:00,0.78226,0.78234,0.78172,0.78234,61200000.0
2008-07-22 23:30:00,0.78194,0.78235,0.78139,0.78217,67200000.0
2008-07-22 23:35:00,0.78166,0.78228,0.78152,0.78218,60600000.0
2008-07-22 23:40:00,0.78164,0.78229,0.7813,0.782,68800000.0
2008-07-22 23:45:00,0.78207,0.78267,0.7816,0.78244,61200000.0
2008-07-22 23:50:00,0.78238,0.78274,0.78212,0.78274,62800000.0
2008-07-22 23:55:00,0.78273,0.78273,0.78149,0.78149,65400000.0
2008-07-23 00:00:00,0.78144,0.78192,0.78131,0.78182,60800000.0
2008-07-23 00:05:00,0.78181,0.78195,0.78155,0.78164,65600000.0
2008-07-23 00:10:00,0.78156,0.78224,0.78153,0.78212,64000000.0
2008-07-23 00:15:00,0.78232,0.78238,0.78162,0.78202,62200000.0
2008-07-23 00:20:00,0.7822,0.78227,0.78121,0.78121,68000000.0
2008-07-23 00:25:00,0.78206,0.78213,0.78171,0.78203,70800000.0
2008-07-23 00:30:00,0.78145,0.78229,0.78142,0.78229,45200000.0
2008-07-23 00:35:00,0.78224,0.78236,0.78179,0.7819,57600000.0
2008-07-23 00:40:00,0.78228,0.78235,0.78152,0.78152,65600000.0
2008-07-23 00:45:00,0.7813,0.7822,0.78125,0.78198,56000000.0
2008-07-23 00:50:00,0.78194,0.78197,0.78173,0.78174,35600000.0
2008-07-23 00:55:00,0.78163,0.7819,0.78148,0.78167,28600000.0
2008-07-23 01:00:00,0.78125,0.78192,0.78125,0.78187,46400000.0
2008-07-23 01:05:00,0.78186,0.78196,0.78136,0.78164,60600000.0
2008-07-23 01:10:00,0.78171,0.78218,0.78109,0.78208,74000000.0
2008-07-23 01:15:00,0.78192,0.78208,0.78176,0.78191,67200000.0
2008-07-23 01:20:00,0.78192,0.78193,0.78155,0.78173,64000000.0
2008-07-23 01:25:00,0.7818,0.78199,0.78168,0.78192,59200000.0
2008-07-23 01:30:00,0.7819,0.78196,0.78075,0.78175,54800000.0
2008-07-23 01:35:00,0.78179,0.78206,0.78135,0.78203,66000000.0
2008-07-23 01:40:00,0.78206,0.78206,0.78129,0.78172,61800000.0
2008-07-23 01:45:00,0.78135,0.78206,0.78127,0.78187,69600000.0
2008-07-23 01:50:00,0.78173,0.78203,0.78168,0.78177,66000000.0
2008-07-23 01:55:00,0.78163,0.78192,0.78118,0.78187,70800000.0
2008-07-23 02:00:00,0.78193,0.78244,0.78189,0.78239,101200000.0
2008-07-23 02:05:00,0.78238,0.78258,0.78086,0.7825,80000000.0
2008-07-23 02:10:00,0.78253,0.78253,0.78197,0.78199,63800000.0
2008-07-23 02:15:00,0.78199,0.78199,0.7812,0.78159,66000000.0
2008-07-23 02:20:00,0.78156,0.78179,0.78055,0.78166,74000000.0
2008-07-23 02:25:00,0.78168,0.78168,0.78112,0.78154,85200000.0
2008-07-23 02:30:00,0.78157,0.78184,0.78125,0.78153,78800000.0
2008-07-23 02:35:00,0.78149,0.78187,0.78149,0.78184,62400000.0
2008-07-23 02:40:00,0.78177,0.782,0.78177,0.7819,70400000.0
2008-07-23 02:45:00,0.78195,0.78228,0.78193,0.78215,62400000.0
2008-07-23 02:50:00,0.78218,0.78226,0.78183,0.78203,70800000.0
2008-07-23 02:55:00,0.78212,0.7824,0.78174,0.78212,68800000.0
2008-07-23 03:00:00,0.78205,0.7823,0.7817,0.78206,57600000.0
2008-07-23 03:05:00,0.78207,0.78222,0.78123,0.78199,57600000.0
2008-07-23 03:10:00,0.78198,0.78202,0.78169,0.78178,68800000.0
2008-07-23 03:15:00,0.78174,0.78197,0.78105,0.78169,68800000.0
2008-07-23 03:20:00,0.78169,0.78169,0.78068,0.78132,61200000.0
2008-07-23 03:25:00,0.78135,0.78151,0.78077,0.78077,82000000.0
2008-07-23 03:30:00,0.78139,0.78172,0.78095,0.78112,51200000.0
2008-07-23 03:35:00,0.78093,0.78136,0.78051,0.78129,59200000.0
2008-07-23 03:40:00,0.78142,0.78142,0.78064,0.78064,62400000.0
2008-07-23 03:45:00,0.78075,0.7809,0.77999,0.78032,64400000.0
2008-07-23 03:50:00,0.78012,0.78016,0.77939,0.77981,64000000.0
2008-07-23 03:55:00,0.7794,0.78013,0.7794,0.77991,71600000.0
2008-07-23 04:00:00,0.7799,0.78052,0.77922,0.78026,88400000.0
2008-07-23 04:05:00,0.7804,0.78088,0.78001,0.78007,68800000.0
2008-07-23 04:10:00,0.78015,0.78041,0.77931,0.77976,62400000.0
2008-07-23 04:15:00,0.77983,0.78028,0.77979,0.78018,86800000.0
2008-07-23 04:20:00,0.78015,0.78048,0.78015,0.78047,62400000.0
2008-07-23 04:25:00,0.7804,0.78047,0.77934,0.78007,84800000.0
2008-07-23 04:30:00,0.78024,0.78055,0.78021,0.78039,74000000.0
2008-07-23 04:35:00,0.78035,0.78036,0.77971,0.78014,62400000.0
2008-07-23 04:40:00,0.77994,0.7803,0.77953,0.7803,75200000.0
2008-07-23 04:45:00,0.78033,0.78041,0.7796,0.77975,66000000.0
2008-07-23 04:50:00,0.7799,0.78035,0.77945,0.77982,68800000.0
2008-07-23 04:55:00,0.78021,0.78038,0.77973,0.7803,86400000.0
2008-07-23 05:00:00,0.78039,0.78041,0.78,0.78032,75200000.0
2008-07-23 05:05:00,0.78029,0.78031,0.77957,0.7799,74000000.0
2008-07-23 05:10:00,0.7796,0.78008,0.7795,0.78007,66000000.0
2008-07-23 05:15:00,0.78007,0.78016,0.77951,0.78008,53200000.0
2008-07-23 05:20:00,0.78008,0.78033,0.77941,0.78023,86400000.0
2008-07-23 05:25:00,0.78033,0.78038,0.77987,0.78014,93800000.0
2008-07-23 05:30:00,0.78012,0.7802,0.77984,0.77991,85000000.0
2008-07-23 05:35:00,0.77996,0.78007,0.7797,0.77999,63800000.0
2008-07-23 05:40:00,0.77974,0.78007,0.77888,0.77985,85000000.0
2008-07-23 05:45:00,0.77988,0.78,0.77979,0.77979,86800000.0
2008-07-23 05:50:00,0.77984,0.77994,0.7794,0.77987,104000000.0
2008-07-23 05:55:00,0.77928,0.77974,0.77924,0.77958,171000000.0
2008-07-23 06:00:00,0.7797,0.77997,0.77953,0.77993,110800000.0
2008-07-23 06:05:00,0.77982,0.7799,0.77904,0.7791,61200000.0
2008-07-23 06:10:00,0.77906,0.77906,0.77855,0.77875,73600000.0
2008-07-23 06:15:00,0.77863,0.77871,0.77843,0.7785,70800000.0
2008-07-23 06:20:00,0.77864,0.77876,0.77821,0.77821,72400000.0
2008-07-23 06:25:00,0.77841,0.7788,0.77789,0.77789,72800000.0
2008-07-23 06:30:00,0.77782,0.77788,0.77735,0.77735,56400000.0
2008-07-23 06:35:00,0.77747,0.77774,0.77711,0.77714,62800000.0
2008-07-23 06:40:00,0.77752,0.77781,0.77752,0.77756,62800000.0
2008-07-23 06:45:00,0.77762,0.77786,0.77742,0.77786,72000000.0
2008-07-23 06:50:00,0.77772,0.77784,0.77738,0.77751,72400000.0
2008-07-23 06:55:00,0.77755,0.77755,0.77699,0.77739,70200000.0
2008-07-23 07:00:00,0.77734,0.77734,0.77642,0.77711,78800000.0
2008-07-23 07:05:00,0.77718,0.7774,0.77664,0.77679,64000000.0
2008-07-23 07:10:00,0.77704,0.77726,0.77679,0.7769,72000000.0
2008-07-23 07:15:00,0.77713,0.77718,0.77635,0.77664,67000000.0
2008-07-23 07:20:00,0.77676,0.77724,0.77652,0.7772,60800000.0
2008-07-23 07:25:00,0.77729,0.77771,0.77729,0.77771,65600000.0
2008-07-23 07:30:00,0.77775,0.77778,0.77721,0.77758,72400000.0
2008-07-23 07:35:00,0.77763,0.77768,0.77735,0.77739,78400000.0
2008-07-23 07:40:00,0.77731,0.77771,0.77727,0.77769,72400000.0
2008-07-23 07:45:00,0.77774,0.77774,0.77717,0.77732,86800000.0
2008-07-23 07:50:00,0.77729,0.77737,0.7771,0.77734,78400000.0
2008-07-23 07:55:00,0.77725,0.77746,0.77633,0.77667,74000000.0
2008-07-23 08:00:00,0.77669,0.77716,0.77667,0.77692,60200000.0
2008-07-23 08:05:00,0.77696,0.77718,0.7763,0.77635,75600000.0
2008-07-23 08:10:00,0.77629,0.77691,0.7762,0.77677,92200000.0
2008-07-23 08:15:00,0.77692,0.77694,0.77595,0.77601,92800000.0
2008-07-23 08:20:00,0.77624,0.77707,0.77624,0.77702,109200000.0
2008-07-23 08:25:00,0.7772,0.77741,0.77691,0.77708,86200000.0
2008-07-23 08:30:00,0.77704,0.77711,0.77682,0.77711,182600000.0
2008-07-23 08:35:00,0.77701,0.77811,0.77701,0.77744,117200000.0
2008-07-23 08:40:00,0.77753,0.77778,0.77712,0.77721,84000000.0
2008-07-23 08:45:00,0.77714,0.77748,0.77676,0.77736,116800000.0
2008-07-23 08:50:00,0.77728,0.77815,0.77718,0.77799,253800000.0
2008-07-23 08:55:00,0.77798,0.77833,0.77769,0.77787,135200000.0
2008-07-23 09:00:00,0.77778,0.77831,0.77771,0.77831,146400000.0
2008-07-23 09:05:00,0.77828,0.77879,0.77823,0.77879,145000000.0
2008-07-23 09:10:00,0.7788,0.77929,0.77788,0.7788,136400000.0
2008-07-23 09:15:00,0.77893,0.77913,0.77865,0.77869,177000000.0
2008-07-23 09:20:00,0.77859,0.77866,0.77799,0.77814,176000000.0
2008-07-23 09:25:00,0.7781,0.7781,0.77708,0.77755,210000000.0
2008-07-23 09:30:00,0.77793,0.77795,0.77743,0.77747,145600000.0
2008-07-23 09:35:00,0.7774,0.77767,0.77739,0.77753,232400000.0
2008-07-23 09:40:00,0.77738,0.77786,0.77726,0.7774,226600000.0
2008-07-23 09:45:00,0.77739,0.77764,0.77728,0.7774,132400000.0
2008-07-23 09:50:00,0.77737,0.77754,0.77729,0.77753,322000000.0
2008-07-23 09:55:00,0.77741,0.77771,0.77734,0.77771,234400000.0
2008-07-23 10:00:00,0.77757,0.77809,0.77733,0.77767,267400000.0
2008-07-23 10:05:00,0.77808,0.77813,0.77775,0.77775,261600000.0
2008-07-23 10:10:00,0.77773,0.77799,0.77661,0.77795,305400000.0
2008-07-23 10:15:00,0.77755,0.77794,0.77739,0.77763,227200000.0
2008-07-23 10:20:00,0.77776,0.77803,0.77765,0.77789,206400000.0
2008-07-23 10:25:00,0.77793,0.77801,0.7776,0.77765,372800000.0
2008-07-23 10:30:00,0.77762,0.77814,0.77762,0.77793,200400000.0
2008-07-23 10:35:00,0.77792,0.779,0.77786,0.77882,123600000.0
2008-07-23 10:40:00,0.7789,0.77917,0.7786,0.77894,104000000.0
2008-07-23 10:45:00,0.77888,0.77888,0.77805,0.77838,146400000.0
2008-07-23 10:50:00,0.77835,0.77906,0.77815,0.77879,182800000.0
2008-07-23 10:55:00,0.77878,0.7793,0.7785,0.77919,232800000.0
2008-07-23 11:00:00,0.77913,0.77913,0.77869,0.77876,196800000.0
2008-07-23 11:05:00,0.77868,0.77893,0.77867,0.77884,191400000.0
2008-07-23 11:10:00,0.7787,0.7787,0.77816,0.77839,316000000.0
2008-07-23 11:15:00,0.77842,0.77846,0.77804,0.77824,192400000.0
2008-07-23 11:20:00,0.77831,0.77836,0.77771,0.77828,282400000.0
2008-07-23 11:25:00,0.77824,0.77869,0.77819,0.77852,235600000.0
2008-07-23 11:30:00,0.77845,0.77896,0.77845,0.77881,171600000.0
2008-07-23 11:35:00,0.77877,0.77902,0.77841,0.77864,200400000.0
2008-07-23 11:40:00,0.77865,0.77874,0.77827,0.77844,173600000.0
2008-07-23 11:45:00,0.7787,0.7787,0.77834,0.77834,208800000.0
2008-07-23 11:50:00,0.77833,0.77833,0.77767,0.77767,199800000.0
2008-07-23 11:55:00,0.77773,0.77776,0.77729,0.77767,238600000.0
2008-07-23 12:00:00,0.77749,0.77755,0.77717,0.77733,144000000.0
2008-07-23 12:05:00,0.77747,0.77747,0.77676,0.77715,90400000.0
2008-07-23 12:10:00,0.77714,0.77725,0.7769,0.7769,124800000.0
2008-07-23 12:15:00,0.77677,0.77693,0.7766,0.77667,206800000.0
2008-07-23 12:20:00,0.77666,0.7772,0.77653,0.77693,199200000.0
2008-07-23 12:25:00,0.77691,0.77711,0.77568,0.77592,251200000.0
2008-07-23 12:30:00,0.77699,0.77736,0.77609,0.77736,194800000.0
2008-07-23 12:35:00,0.77738,0.77745,0.77711,0.77722,164600000.0
2008-07-23 12:40:00,0.77727,0.77799,0.77727,0.77752,92800000.0
2008-07-23 12:45:00,0.7777,0.77777,0.77704,0.77723,227400000.0
2008-07-23 12:50:00,0.77725,0.7777,0.77722,0.7774,155600000.0
2008-07-23 12:55:00,0.77742,0.77793,0.77724,0.77757,153600000.0
2008-07-23 13:00:00,0.7775,0.7776,0.77714,0.77726,102400000.0
2008-07-23 13:05:00,0.77723,0.77743,0.77716,0.77727,131600000.0
2008-07-23 13:10:00,0.77728,0.77764,0.77726,0.77759,152400000.0
2008-07-23 13:15:00,0.77778,0.77805,0.77751,0.77772,246000000.0
2008-07-23 13:20:00,0.77782,0.778,0.7772,0.7772,182800000.0
2008-07-23 13:25:00,0.77711,0.77715,0.77658,0.77688,209400000.0
2008-07-23 13:30:00,0.77697,0.77714,0.77677,0.77686,107200000.0
2008-07-23 13:35:00,0.7768,0.77716,0.77677,0.77706,131200000.0
2008-07-23 13:40:00,0.77701,0.77714,0.77598,0.77617,187200000.0
2008-07-23 13:45:00,0.77622,0.77637,0.77601,0.77623,116000000.0
2008-07-23 13:50:00,0.77616,0.7762,0.77572,0.77597,150400000.0
2008-07-23 13:55:00,0.77574,0.77619,0.77562,0.77604,171400000.0
2008-07-23 14:00:00,0.77606,0.77645,0.77569,0.77645,130000000.0
2008-07-23 14:05:00,0.77659,0.77662,0.77641,0.77658,158000000.0
2008-07-23 14:10:00,0.77649,0.77669,0.77638,0.77639,120400000.0
2008-07-23 14:15:00,0.77636,0.77683,0.77633,0.77683,140800000.0
2008-07-23 14:20:00,0.7766,0.77727,0.77657,0.77695,125600000.0
2008-07-23 14:25:00,0.77697,0.77706,0.77684,0.77689,104000000.0
2008-07-23 14:30:00,0.77686,0.77712,0.77663,0.77672,66400000.0
2008-07-23 14:35:00,0.7767,0.77696,0.77649,0.77696,75200000.0
2008-07-23 14:40:00,0.77701,0.77737,0.77695,0.7771,60800000.0
2008-07-23 14:45:00,0.77683,0.77734,0.77672,0.77708,57600000.0
2008-07-23 14:50:00,0.77723,0.77728,0.77695,0.77723,67600000.0
2008-07-23 14:55:00,0.77721,0.77722,0.7767,0.77708,66000000.0
2008-07-23 15:00:00,0.77693,0.77713,0.77589,0.77673,62400000.0
2008-07-23 15:05:00,0.77674,0.77696,0.77606,0.77685,72400000.0
2008-07-23 15:10:00,0.77666,0.77696,0.77656,0.77684,62800000.0
2008-07-23 15:15:00,0.77662,0.77689,0.77647,0.77689,63800000.0
2008-07-23 15:20:00,0.77681,0.777,0.77658,0.77693,74400000.0
2008-07-23 15:25:00,0.77696,0.77729,0.77659,0.77729,67200000.0
2008-07-23 15:30:00,0.77721,0.77721,0.77655,0.77663,60800000.0
2008-07-23 15:35:00,0.77656,0.7769,0.77649,0.77681,67600000.0
2008-07-23 15:40:00,0.77676,0.77735,0.77665,0.77724,67200000.0
2008-07-23 15:45:00,0.77742,0.77762,0.77695,0.77719,78400000.0
2008-07-23 15:50:00,0.7771,0.77713,0.77673,0.77677,70400000.0
2008-07-23 15:55:00,0.77689,0.7769,0.77654,0.77674,69800000.0
2008-07-23 16:00:00,0.77673,0.77756,0.77663,0.7772,67600000.0
2008-07-23 16:05:00,0.77741,0.77756,0.77703,0.77731,72400000.0
2008-07-23 16:10:00,0.77742,0.77843,0.77742,0.77821,68800000.0
2008-07-23 16:15:00,0.7785,0.77918,0.77814,0.77892,62800000.0
2008-07-23 16:20:00,0.77886,0.78053,0.77886,0.78042,69200000.0
2008-07-23 16:25:00,0.78048,0.7805,0.78004,0.78019,71200000.0
2008-07-23 16:30:00,0.78015,0.78056,0.78015,0.78037,62400000.0
2008-07-23 16:35:00,0.78017,0.78044,0.77932,0.77965,72000000.0
2008-07-23 16:40:00,0.77977,0.78033,0.77953,0.77994,70800000.0
2008-07-23 16:45:00,0.78009,0.78021,0.77981,0.78019,76800000.0
2008-07-23 16:50:00,0.78023,0.7803,0.7799,0.78002,58000000.0
2008-07-23 16:55:00,0.78007,0.78015,0.77916,0.77916,65600000.0
2008-07-23 17:00:00,0.77908,0.77964,0.77899,0.7794,67600000.0
2008-07-23 17:05:00,0.77945,0.77951,0.77883,0.7793,62400000.0
2008-07-23 17:10:00,0.77914,0.77952,0.77914,0.77926,65600000.0
2008-07-23 17:15:00,0.77944,0.77972,0.77912,0.77927,67600000.0
2008-07-23 17:20:00,0.77951,0.77966,0.77926,0.77953,67200000.0
2008-07-23 17:25:00,0.77953,0.77953,0.7791,0.77912,59200000.0
2008-07-23 17:30:00,0.77928,0.77985,0.77912,0.77985,65600000.0
2008-07-23 17:35:00,0.77969,0.77985,0.77847,0.77847,69200000.0
2008-07-23 17:40:00,0.7785,0.77864,0.77822,0.77857,72000000.0
2008-07-23 17:45:00,0.77861,0.77874,0.77835,0.77866,69200000.0
2008-07-23 17:50:00,0.77883,0.77901,0.7786,0.77866,64400000.0
2008-07-23 17:55:00,0.77878,0.77928,0.77871,0.77928,61800000.0
2008-07-23 18:00:00,0.77935,0.7796,0.77905,0.77957,68800000.0
2008-07-23 18:05:00,0.77958,0.77979,0.77924,0.77929,67200000.0
2008-07-23 18:10:00,0.7793,0.77936,0.77892,0.77898,57000000.0
2008-07-23 18:15:00,0.77904,0.7792,0.77882,0.77909,64000000.0
2008-07-23 18:20:00,0.77906,0.77906,0.77816,0.77889,65600000.0
2008-07-23 18:25:00,0.77873,0.779,0.77773,0.77891,75200000.0
2008-07-23 18:30:00,0.77874,0.77897,0.77828,0.77869,70400000.0
2008-07-23 18:35:00,0.7786,0.77901,0.77849,0.77892,69200000.0
2008-07-23 18:40:00,0.77895,0.77948,0.77895,0.77935,73600000.0
2008-07-23 18:45:00,0.77932,0.77958,0.77912,0.77913,63400000.0
2008-07-23 18:50:00,0.77912,0.7792,0.77881,0.77881,80400000.0
2008-07-23 18:55:00,0.77903,0.77943,0.77897,0.77925,67000000.0
2008-07-23 19:00:00,0.77907,0.77908,0.77861,0.77871,66600000.0
2008-07-23 19:05:00,0.77875,0.77898,0.77848,0.77865,74000000.0
2008-07-23 19:10:00,0.77851,0.77865,0.77825,0.7784,66600000.0
2008-07-23 19:15:00,0.77857,0.77857,0.77677,0.77822,57600000.0
2008-07-23 19:20:00,0.77822,0.77858,0.77811,0.77832,56800000.0
2008-07-23 19:25:00,0.77843,0.77889,0.77826,0.77858,68800000.0
2008-07-23 19:30:00,0.77874,0.77876,0.77828,0.77828,70800000.0
2008-07-23 19:35:00,0.77814,0.77851,0.77805,0.77851,65600000.0
2008-07-23 19:40:00,0.7782,0.77885,0.77809,0.77872,62400000.0
2008-07-23 19:45:00,0.77885,0.77901,0.77817,0.77855,64000000.0
2008-07-23 19:50:00,0.77858,0.77872,0.77836,0.77868,73600000.0
2008-07-23 19:55:00,0.77877,0.77984,0.7785,0.77967,69200000.0
2008-07-23 20:00:00,0.77953,0.77989,0.7794,0.77943,67200000.0
2008-07-23 20:05:00,0.77916,0.77997,0.77908,0.77962,62400000.0
2008-07-23 20:10:00,0.7795,0.77975,0.7792,0.77971,67200000.0
2008-07-23 20:15:00,0.77948,0.77968,0.77862,0.77892,67600000.0
2008-07-23 20:20:00,0.77928,0.77968,0.77928,0.77954,65600000.0
2008-07-23 20:25:00,0.77962,0.77971,0.77933,0.77933,64000000.0
2008-07-23 20:30:00,0.77933,0.77933,0.77816,0.77895,72400000.0
2008-07-23 20:35:00,0.77881,0.77926,0.77881,0.77905,60800000.0
2008-07-23 20:40:00,0.77911,0.77959,0.77906,0.77929,70400000.0
2008-07-23 20:45:00,0.77929,0.7795,0.7791,0.77911,68800000.0
2008-07-23 20:50:00,0.77908,0.77926,0.77887,0.77912,60800000.0
2008-07-23 20:55:00,0.77895,0.77926,0.77893,0.77902,59600000.0
2008-07-23 21:00:00,0.77906,0.77927,0.77892,0.779,75600000.0
2008-07-23 21:05:00,0.77896,0.77935,0.77875,0.77875,69600000.0
2008-07-23 21:10:00,0.77867,0.77908,0.77846,0.77885,60800000.0
2008-07-23 21:15:00,0.77887,0.77903,0.77858,0.77877,75600000.0
2008-07-23 21:20:00,0.77835,0.77882,0.77826,0.77882,70400000.0
2008-07-23 21:25:00,0.77883,0.77904,0.77835,0.77863,70200000.0
2008-07-23 21:30:00,0.77868,0.77904,0.77802,0.779,62800000.0
2008-07-23 21:35:00,0.77838,0.779,0.77825,0.77851,71200000.0
2008-07-23 21:40:00,0.77906,0.77911,0.77885,0.77886,64000000.0
2008-07-23 21:45:00,0.77876,0.77919,0.77868,0.77916,66800000.0
2008-07-23 21:50:00,0.77925,0.78019,0.77918,0.77967,75200000.0
2008-07-23 21:55:00,0.7798,0.7798,0.77925,0.77964,67200000.0
2008-07-23 22:00:00,0.7799,0.77999,0.77959,0.77977,82000000.0
2008-07-23 22:05:00,0.77964,0.78002,0.77954,0.77988,64400000.0
2008-07-23 22:10:00,0.77983,0.7803,0.7789,0.77934,66000000.0
2008-07-23 22:15:00,0.7795,0.78007,0.77942,0.77989,64400000.0
2008-07-23 22:20:00,0.77959,0.77967,0.77927,0.77945,67600000.0
2008-07-23 22:25:00,0.77945,0.78003,0.7794,0.77948,68800000.0
2008-07-23 22:30:00,0.77956,0.77967,0.77918,0.7792,67200000.0
2008-07-23 22:35:00,0.77926,0.7794,0.77902,0.7791,64000000.0
2008-07-23 22:40:00,0.77888,0.77915,0.77883,0.7791,62400000.0
2008-07-23 22:45:00,0.77918,0.77922,0.77871,0.77891,78800000.0
2008-07-23 22:50:00,0.77884,0.77884,0.77836,0.77882,69200000.0
2008-07-23 22:55:00,0.77896,0.77898,0.77759,0.77759,61200000.0
2008-07-23 23:00:00,0.77275,0.77275,0.77042,0.77146,70800000.0
2008-07-23 23:05:00,0.77132,0.77182,0.77055,0.77181,64000000.0
2008-07-23 23:10:00,0.77188,0.77263,0.77188,0.77235,79200000.0
2008-07-23 23:15:00,0.77201,0.77222,0.7718,0.7718,67600000.0
2008-07-23 23:20:00,0.77198,0.77267,0.77197,0.77265,76800000.0
2008-07-23 23:25:00,0.77281,0.77287,0.77191,0.77191,61200000.0
2008-07-23 23:30:00,0.7719,0.77275,0.7719,0.7727,67600000.0
2008-07-23 23:35:00,0.77268,0.77276,0.77235,0.77254,64000000.0
2008-07-23 23:40:00,0.77239,0.77245,0.77199,0.77242,68200000.0
2008-07-23 23:45:00,0.77224,0.77255,0.77136,0.7724,60800000.0
2008-07-23 23:50:00,0.77243,0.77243,0.77202,0.7724,57600000.0
2008-07-23 23:55:00,0.7724,0.7724,0.77205,0.77205,66000000.0
2008-07-24 00:00:00,0.77202,0.7721,0.77111,0.77149,60800000.0
2008-07-24 00:05:00,0.77152,0.77157,0.77076,0.77101,72000000.0
2008-07-24 00:10:00,0.77109,0.772,0.77109,0.77193,65200000.0
2008-07-24 00:15:00,0.77192,0.7726,0.77176,0.7726,67600000.0
2008-07-24 00:20:00,0.77258,0.77258,0.77194,0.77213,67200000.0
2008-07-24 00:25:00,0.77241,0.77278,0.77201,0.77272,70400000.0
2008-07-24 00:30:00,0.77265,0.77271,0.77227,0.77246,59200000.0
2008-07-24 00:35:00,0.77247,0.77274,0.77242,0.77259,57600000.0
2008-07-24 00:40:00,0.77271,0.77295,0.77241,0.77277,53200000.0
2008-07-24 00:45:00,0.77278,0.77282,0.7722,0.77232,67600000.0
2008-07-24 00:50:00,0.77292,0.77298,0.77263,0.77265,64400000.0
2008-07-24 00:55:00,0.77272,0.77282,0.77248,0.77273,78800000.0
2008-07-24 01:00:00,0.77268,0.77268,0.77238,0.77242,59200000.0
2008-07-24 01:05:00,0.77225,0.77265,0.77188,0.77249,60800000.0
2008-07-24 01:10:00,0.77265,0.77289,0.77173,0.77289,73600000.0
2008-07-24 01:15:00,0.77276,0.77351,0.77276,0.77321,67200000.0
2008-07-24 01:20:00,0.77295,0.77325,0.77253,0.7726,64000000.0
2008-07-24 01:25:00,0.77325,0.77336,0.77285,0.77315,56000000.0
2008-07-24 01:30:00,0.7732,0.7732,0.77171,0.77225,62400000.0
2008-07-24 01:35:00,0.7726,0.77289,0.77234,0.77245,65000000.0
2008-07-24 01:40:00,0.77246,0.77248,0.77228,0.77242,59000000.0
2008-07-24 01:45:00,0.77244,0.77259,0.77227,0.77243,69200000.0
2008-07-24 01:50:00,0.77244,0.77281,0.77244,0.77263,65600000.0
2008-07-24 01:55:00,0.77251,0.77266,0.77186,0.77257,59600000.0
2008-07-24 02:00:00,0.77257,0.77261,0.77193,0.77261,100800000.0
2008-07-24 02:05:00,0.7721,0.77278,0.77182,0.7724,79800000.0
2008-07-24 02:10:00,0.77264,0.77275,0.77237,0.7724,64000000.0
2008-07-24 02:15:00,0.77252,0.77264,0.77163,0.77253,64800000.0
2008-07-24 02:20:00,0.77251,0.77269,0.77162,0.77242,74600000.0
2008-07-24 02:25:00,0.77246,0.77251,0.77216,0.77232,96400000.0
2008-07-24 02:30:00,0.77222,0.77266,0.77182,0.77251,78400000.0
2008-07-24 02:35:00,0.77196,0.77252,0.77166,0.77179,62400000.0
2008-07-24 02:40:00,0.77223,0.77251,0.77173,0.77217,58400000.0
2008-07-24 02:45:00,0.77238,0.77266,0.77226,0.77256,62800000.0
2008-07-24 02:50:00,0.77258,0.77269,0.77211,0.77256,73800000.0
2008-07-24 02:55:00,0.77256,0.77274,0.77233,0.7725,69200000.0
2008-07-24 03:00:00,0.77254,0.77256,0.77168,0.77202,60000000.0
2008-07-24 03:05:00,0.7721,0.77211,0.77147,0.77159,57600000.0
2008-07-24 03:10:00,0.7716,0.77171,0.77068,0.77135,68800000.0
2008-07-24 03:15:00,0.77135,0.77166,0.77117,0.77155,69200000.0
2008-07-24 03:20:00,0.77156,0.77194,0.77151,0.77182,61000000.0
2008-07-24 03:25:00,0.77173,0.77189,0.7712,0.7712,81600000.0
2008-07-24 03:30:00,0.77124,0.77124,0.7708,0.7712,48400000.0
2008-07-24 03:35:00,0.77123,0.77192,0.77119,0.77177,56400000.0
2008-07-24 03:40:00,0.77188,0.77191,0.77137,0.77147,62800000.0
2008-07-24 03:45:00,0.77181,0.77218,0.7715,0.77189,64400000.0
2008-07-24 03:50:00,0.77158,0.77208,0.77119,0.77191,63800000.0
2008-07-24 03:55:00,0.77124,0.77204,0.77123,0.77149,70200000.0
2008-07-24 04:00:00,0.77146,0.77172,0.77051,0.77118,88000000.0
2008-07-24 04:05:00,0.77136,0.77136,0.77066,0.77081,68800000.0
2008-07-24 04:10:00,0.77089,0.77121,0.77086,0.77086,62400000.0
2008-07-24 04:15:00,0.77069,0.77084,0.77011,0.77051,86800000.0
2008-07-24 04:20:00,0.77026,0.77068,0.7701,0.77055,63600000.0
2008-07-24 04:25:00,0.77043,0.77055,0.7691,0.76978,84200000.0
2008-07-24 04:30:00,0.76973,0.77008,0.76973,0.76997,73600000.0
2008-07-24 04:35:00,0.77007,0.77028,0.76964,0.77,62400000.0
2008-07-24 04:40:00,0.7699,0.76996,0.76955,0.7698,75200000.0
2008-07-24 04:45:00,0.76973,0.76973,0.76884,0.76957,66400000.0
2008-07-24 04:50:00,0.7695,0.76977,0.76942,0.76973,69200000.0
2008-07-24 04:55:00,0.76937,0.76982,0.76922,0.76962,86600000.0
2008-07-24 05:00:00,0.76976,0.76983,0.7691,0.76976,75200000.0
2008-07-24 05:05:00,0.76976,0.76983,0.7696,0.76974,74000000.0
2008-07-24 05:10:00,0.7697,0.76987,0.76905,0.76983,83200000.0
2008-07-24 05:15:00,0.76919,0.77009,0.76919,0.76987,65600000.0
2008-07-24 05:20:00,0.76987,0.77027,0.76987,0.77027,86800000.0
2008-07-24 05:25:00,0.77026,0.77109,0.77024,0.77109,93600000.0
2008-07-24 05:30:00,0.77052,0.77119,0.77022,0.7703,84600000.0
2008-07-24 05:35:00,0.77023,0.77023,0.76952,0.76964,64000000.0
2008-07-24 05:40:00,0.76959,0.76983,0.76859,0.76972,85000000.0
2008-07-24 05:45:00,0.76985,0.76998,0.76975,0.76978,86200000.0
2008-07-24 05:50:00,0.76985,0.76997,0.76912,0.76978,104400000.0
2008-07-24 05:55:00,0.76991,0.76991,0.76947,0.76957,170600000.0
2008-07-24 06:00:00,0.76965,0.76997,0.76948,0.76981,109800000.0
2008-07-24 06:05:00,0.76973,0.77021,0.76879,0.77021,65600000.0
2008-07-24 06:10:00,0.77024,0.77048,0.77003,0.77038,73600000.0
2008-07-24 06:15:00,0.7705,0.77067,0.76971,0.7703,70800000.0
2008-07-24 06:20:00,0.77039,0.77081,0.77033,0.77049,72200000.0
2008-07-24 06:25:00,0.77059,0.77085,0.76976,0.77054,72800000.0
2008-07-24 06:30:00,0.77033,0.77057,0.77025,0.77031,56800000.0
2008-07-24 06:35:00,0.77033,0.77042,0.77007,0.77036,63200000.0
2008-07-24 06:40:00,0.7702,0.77055,0.76989,0.77024,63200000.0
2008-07-24 06:45:00,0.7701,0.77049,0.76994,0.77036,72800000.0
2008-07-24 06:50:00,0.77027,0.77055,0.77013,0.77041,72000000.0
2008-07-24 06:55:00,0.77047,0.77057,0.76981,0.77016,70800000.0
2008-07-24 07:00:00,0.77048,0.7706,0.76956,0.77018,77800000.0
2008-07-24 07:05:00,0.76996,0.77014,0.76957,0.76978,64800000.0
2008-07-24 07:10:00,0.76981,0.76995,0.76965,0.76984,78400000.0
2008-07-24 07:15:00,0.76985,0.76991,0.76954,0.76989,67600000.0
2008-07-24 07:20:00,0.76999,0.77,0.76951,0.76977,60800000.0
2008-07-24 07:25:00,0.76959,0.77041,0.76927,0.77037,65600000.0
2008-07-24 07:30:00,0.77021,0.77035,0.76997,0.77011,72800000.0
2008-07-24 07:35:00,0.77021,0.77052,0.7702,0.77039,78400000.0
2008-07-24 07:40:00,0.77026,0.7703,0.76985,0.76997,74400000.0
2008-07-24 07:45:00,0.77013,0.77031,0.7701,0.77017,86800000.0
2008-07-24 07:50:00,0.77027,0.77032,0.7701,0.77016,78400000.0
2008-07-24 07:55:00,0.77002,0.77016,0.76913,0.77008,73400000.0
2008-07-24 08:00:00,0.77013,0.77046,0.76992,0.77035,61600000.0
2008-07-24 08:05:00,0.77037,0.77071,0.7703,0.77032,75200000.0
2008-07-24 08:10:00,0.77035,0.77043,0.77018,0.77022,92800000.0
2008-07-24 08:15:00,0.77028,0.77042,0.77005,0.77012,91600000.0
2008-07-24 08:20:00,0.77016,0.77021,0.7699,0.77006,109600000.0
2008-07-24 08:25:00,0.77007,0.77018,0.76982,0.76997,86400000.0
2008-07-24 08:30:00,0.76989,0.76989,0.76937,0.76937,182600000.0
2008-07-24 08:35:00,0.7693,0.77014,0.76925,0.76982,117200000.0
2008-07-24 08:40:00,0.76988,0.77007,0.76953,0.76967,83200000.0
2008-07-24 08:45:00,0.76964,0.77,0.76964,0.76989,115600000.0
2008-07-24 08:50:00,0.76975,0.77014,0.76972,0.76992,253600000.0
2008-07-24 08:55:00,0.76981,0.77041,0.76946,0.77041,134400000.0
2008-07-24 09:00:00,0.77043,0.77045,0.76983,0.77012,146000000.0
2008-07-24 09:05:00,0.77018,0.77038,0.76963,0.76982,146000000.0
2008-07-24 09:10:00,0.76977,0.77059,0.76958,0.77047,136000000.0
2008-07-24 09:15:00,0.77044,0.77045,0.76942,0.76942,177400000.0
2008-07-24 09:20:00,0.76934,0.76979,0.76924,0.76976,176000000.0
2008-07-24 09:25:00,0.7697,0.77024,0.76963,0.77024,208200000.0
2008-07-24 09:30:00,0.77032,0.77046,0.77011,0.7703,145600000.0
2008-07-24 09:35:00,0.77032,0.77052,0.7703,0.77045,232800000.0
2008-07-24 09:40:00,0.77031,0.77054,0.76968,0.76968,227600000.0
2008-07-24 09:45:00,0.76962,0.76971,0.76861,0.76971,130600000.0
2008-07-24 09:50:00,0.76973,0.76974,0.76881,0.76885,320800000.0
2008-07-24 09:55:00,0.76893,0.7694,0.76861,0.7694,234400000.0
2008-07-24 10:00:00,0.76991,0.77032,0.76895,0.77004,268000000.0
2008-07-24 10:05:00,0.77011,0.77011,0.76968,0.76993,260000000.0
2008-07-24 10:10:00,0.76981,0.7699,0.76828,0.76936,306000000.0
2008-07-24 10:15:00,0.76939,0.76979,0.7693,0.7693,228200000.0
2008-07-24 10:20:00,0.76943,0.76963,0.76898,0.76954,203600000.0
2008-07-24 10:25:00,0.76947,0.76991,0.76919,0.76949,372800000.0
2008-07-24 10:30:00,0.76934,0.76997,0.76934,0.76991,199400000.0
2008-07-24 10:35:00,0.76979,0.77047,0.76979,0.77037,123200000.0
2008-07-24 10:40:00,0.77035,0.77036,0.76962,0.76966,103800000.0
2008-07-24 10:45:00,0.76981,0.77004,0.76917,0.76947,146400000.0
2008-07-24 10:50:00,0.7693,0.76967,0.76892,0.76961,182800000.0
2008-07-24 10:55:00,0.76967,0.76973,0.76946,0.76967,232400000.0
2008-07-24 11:00:00,0.76971,0.7699,0.76934,0.76952,197600000.0
2008-07-24 11:05:00,0.76934,0.77039,0.76934,0.77022,192800000.0
2008-07-24 11:10:00,0.77033,0.77055,0.7701,0.7701,316200000.0
2008-07-24 11:15:00,0.77007,0.77044,0.77,0.77004,191800000.0
2008-07-24 11:20:00,0.76998,0.77055,0.76977,0.77051,282600000.0
2008-07-24 11:25:00,0.77047,0.77094,0.77037,0.77072,236000000.0
2008-07-24 11:30:00,0.7708,0.77165,0.7708,0.77137,171400000.0
2008-07-24 11:35:00,0.7714,0.77154,0.77063,0.77071,200800000.0
2008-07-24 11:40:00,0.77077,0.77095,0.77025,0.77091,172800000.0
2008-07-24 11:45:00,0.77095,0.77119,0.7709,0.77119,207400000.0
2008-07-24 11:50:00,0.77095,0.77095,0.77012,0.77077,200800000.0
2008-07-24 11:55:00,0.77073,0.77073,0.77038,0.77061,238600000.0
2008-07-24 12:00:00,0.77068,0.77083,0.77037,0.77037,144400000.0
2008-07-24 12:05:00,0.76965,0.77066,0.76962,0.77059,90000000.0
2008-07-24 12:10:00,0.77058,0.77064,0.76987,0.76991,125200000.0
2008-07-24 12:15:00,0.77005,0.7701,0.76977,0.76978,206200000.0
2008-07-24 12:20:00,0.76982,0.77002,0.76968,0.76983,198400000.0
2008-07-24 12:25:00,0.77002,0.77011,0.76835,0.76874,251200000.0
2008-07-24 12:30:00,0.76973,0.76984,0.76865,0.76977,194200000.0
2008-07-24 12:35:00,0.76979,0.7704,0.76961,0.77035,164800000.0
2008-07-24 12:40:00,0.77032,0.77052,0.77032,0.77044,92200000.0
2008-07-24 12:45:00,0.7706,0.77072,0.77014,0.77014,228000000.0
2008-07-24 12:50:00,0.77018,0.77072,0.77015,0.77072,155600000.0
2008-07-24 12:55:00,0.77067,0.77079,0.77035,0.7704,154800000.0
2008-07-24 13:00:00,0.77056,0.77114,0.77048,0.77099,102800000.0
2008-07-24 13:05:00,0.77068,0.77103,0.77044,0.77085,133200000.0
2008-07-24 13:10:00,0.77079,0.77079,0.77009,0.77069,153200000.0
2008-07-24 13:15:00,0.7706,0.77065,0.76961,0.77002,245600000.0
2008-07-24 13:20:00,0.77003,0.77008,0.76981,0.76981,182800000.0
2008-07-24 13:25:00,0.76982,0.77,0.76974,0.76996,207400000.0
2008-07-24 13:30:00,0.77008,0.77013,0.76983,0.76998,107200000.0
2008-07-24 13:35:00,0.76995,0.77005,0.76983,0.76992,131400000.0
2008-07-24 13:40:00,0.76998,0.7702,0.76959,0.76959,185600000.0
2008-07-24 13:45:00,0.76965,0.76965,0.76911,0.76911,116800000.0
2008-07-24 13:50:00,0.76921,0.76926,0.76883,0.76883,151200000.0
2008-07-24 13:55:00,0.76883,0.76889,0.76839,0.76861,171200000.0
2008-07-24 14:00:00,0.76877,0.7688,0.76857,0.76867,130000000.0
2008-07-24 14:05:00,0.76866,0.76872,0.76845,0.76869,156200000.0
2008-07-24 14:10:00,0.76874,0.76907,0.76872,0.76905,122000000.0
2008-07-24 14:15:00,0.76925,0.76942,0.769,0.769,141200000.0
2008-07-24 14:20:00,0.76897,0.76936,0.76825,0.76885,124200000.0
2008-07-24 14:25:00,0.76896,0.7693,0.76885,0.76924,104400000.0
2008-07-24 14:30:00,0.76895,0.76918,0.76822,0.76893,66000000.0
2008-07-24 14:35:00,0.7689,0.76915,0.76883,0.76896,75200000.0
2008-07-24 14:40:00,0.76928,0.76965,0.76924,0.76965,60800000.0
2008-07-24 14:45:00,0.76959,0.76982,0.76951,0.76966,58000000.0
2008-07-24 14:50:00,0.76965,0.76983,0.76953,0.7697,67200000.0
2008-07-24 14:55:00,0.76964,0.76972,0.76941,0.76947,67200000.0
2008-07-24 15:00:00,0.76961,0.76985,0.76882,0.76961,62200000.0
2008-07-24 15:05:00,0.76973,0.77002,0.76931,0.76956,72000000.0
2008-07-24 15:10:00,0.76947,0.76954,0.76923,0.76929,62800000.0
2008-07-24 15:15:00,0.76917,0.76933,0.76859,0.76865,64000000.0
2008-07-24 15:20:00,0.76861,0.76871,0.76806,0.76843,73600000.0
2008-07-24 15:25:00,0.76846,0.76932,0.76816,0.76931,68000000.0
2008-07-24 15:30:00,0.76932,0.76939,0.76882,0.769,60800000.0
2008-07-24 15:35:00,0.76891,0.76929,0.76877,0.76918,67600000.0
2008-07-24 15:40:00,0.7692,0.76981,0.76903,0.76958,67200000.0
2008-07-24 15:45:00,0.76973,0.76989,0.76927,0.7695,78800000.0
2008-07-24 15:50:00,0.76951,0.76955,0.76896,0.76896,70400000.0
2008-07-24 15:55:00,0.76897,0.7696,0.76889,0.76927,71200000.0
2008-07-24 16:00:00,0.76888,0.76949,0.76836,0.76921,67600000.0
2008-07-24 16:05:00,0.76951,0.7696,0.76889,0.76934,71800000.0
2008-07-24 16:10:00,0.76946,0.76999,0.76936,0.76974,68800000.0
2008-07-24 16:15:00,0.76981,0.76991,0.76884,0.76963,62800000.0
2008-07-24 16:20:00,0.76967,0.77004,0.76953,0.77,69200000.0
2008-07-24 16:25:00,0.7699,0.77022,0.76983,0.7701,71200000.0
2008-07-24 16:30:00,0.77001,0.77033,0.76966,0.76977,62400000.0
2008-07-24 16:35:00,0.76984,0.77029,0.76928,0.77019,72000000.0
2008-07-24 16:40:00,0.77005,0.7703,0.76983,0.76993,70800000.0
2008-07-24 16:45:00,0.76987,0.7706,0.76978,0.7701,77200000.0
2008-07-24 16:50:00,0.77015,0.77061,0.77015,0.77061,58000000.0
2008-07-24 16:55:00,0.7706,0.77107,0.77049,0.77078,66000000.0
2008-07-24 17:00:00,0.77053,0.77095,0.77053,0.77087,67200000.0
2008-07-24 17:05:00,0.77082,0.77099,0.77051,0.77094,62200000.0
2008-07-24 17:10:00,0.77095,0.77118,0.77078,0.77083,65600000.0
2008-07-24 17:15:00,0.77087,0.77116,0.77058,0.771,67200000.0
2008-07-24 17:20:00,0.77101,0.77106,0.77063,0.77067,67600000.0
2008-07-24 17:25:00,0.77043,0.77078,0.77004,0.77004,59600000.0
2008-07-24 17:30:00,0.76992,0.77004,0.7696,0.76978,65600000.0
2008-07-24 17:35:00,0.76962,0.77009,0.76957,0.77009,68800000.0
2008-07-24 17:40:00,0.7702,0.77029,0.76993,0.77023,72400000.0
2008-07-24 17:45:00,0.77021,0.7705,0.76981,0.77004,69200000.0
2008-07-24 17:50:00,0.77028,0.77072,0.7701,0.77028,64400000.0
2008-07-24 17:55:00,0.7703,0.77044,0.76976,0.77005,62400000.0
2008-07-24 18:00:00,0.77006,0.77006,0.7691,0.76923,68800000.0
2008-07-24 18:05:00,0.76931,0.76977,0.76927,0.76977,67200000.0
2008-07-24 18:10:00,0.76977,0.76984,0.76915,0.76915,57400000.0
2008-07-24 18:15:00,0.76913,0.76925,0.76837,0.76852,64000000.0
2008-07-24 18:20:00,0.76836,0.76836,0.76754,0.76765,66000000.0
2008-07-24 18:25:00,0.76754,0.768,0.76708,0.76784,76000000.0
2008-07-24 18:30:00,0.76792,0.76807,0.76776,0.76788,70400000.0
2008-07-24 18:35:00,0.7679,0.76795,0.76723,0.76728,68800000.0
2008-07-24 18:40:00,0.76727,0.76754,0.76725,0.76728,74400000.0
2008-07-24 18:45:00,0.76742,0.76805,0.76742,0.76805,64800000.0
2008-07-24 18:50:00,0.76804,0.76804,0.76671,0.76714,80000000.0
2008-07-24 18:55:00,0.76739,0.76774,0.76723,0.76737,67200000.0
2008-07-24 19:00:00,0.76725,0.76779,0.76718,0.76779,67600000.0
2008-07-24 19:05:00,0.76788,0.76817,0.76749,0.76776,73600000.0
2008-07-24 19:10:00,0.76776,0.76817,0.76749,0.76799,66600000.0
2008-07-24 19:15:00,0.76807,0.76826,0.76708,0.76794,57600000.0
2008-07-24 19:20:00,0.76793,0.76802,0.76733,0.76802,56000000.0
2008-07-24 19:25:00,0.76792,0.76838,0.7675,0.76838,69200000.0
2008-07-24 19:30:00,0.76849,0.76862,0.76745,0.76824,70800000.0
2008-07-24 19:35:00,0.76823,0.76859,0.76806,0.76854,65600000.0
2008-07-24 19:40:00,0.76876,0.76894,0.76842,0.76851,62400000.0
2008-07-24 19:45:00,0.76865,0.76886,0.76813,0.76845,64000000.0
2008-07-24 19:50:00,0.76839,0.76839,0.76762,0.76823,75200000.0
2008-07-24 19:55:00,0.76835,0.76858,0.7682,0.76857,68800000.0
2008-07-24 20:00:00,0.76849,0.76855,0.76776,0.76798,67200000.0
2008-07-24 20:05:00,0.76791,0.7685,0.76777,0.76807,62400000.0
2008-07-24 20:10:00,0.76811,0.76824,0.7679,0.76813,67200000.0
2008-07-24 20:15:00,0.76832,0.76868,0.76831,0.76831,66600000.0
2008-07-24 20:20:00,0.76815,0.76838,0.76805,0.76829,65600000.0
2008-07-24 20:25:00,0.76844,0.76863,0.76825,0.76862,64000000.0
2008-07-24 20:30:00,0.76869,0.76886,0.76788,0.76829,71400000.0
2008-07-24 20:35:00,0.7683,0.7683,0.76799,0.76809,60800000.0
2008-07-24 20:40:00,0.76818,0.76836,0.76806,0.76836,70400000.0
2008-07-24 20:45:00,0.76835,0.7689,0.76818,0.7689,69200000.0
2008-07-24 20:50:00,0.76889,0.76895,0.76807,0.76815,60800000.0
2008-07-24 20:55:00,0.76881,0.76881,0.76839,0.76852,59000000.0
2008-07-24 21:00:00,0.76854,0.76899,0.76845,0.76887,75600000.0
2008-07-24 21:05:00,0.76881,0.7692,0.76835,0.76874,69600000.0
2008-07-24 21:10:00,0.76917,0.76922,0.76871,0.76891,60200000.0
2008-07-24 21:15:00,0.76889,0.76916,0.76859,0.76872,75000000.0
2008-07-24 21:20:00,0.76865,0.76879,0.76847,0.76863,70400000.0
2008-07-24 21:25:00,0.7685,0.7685,0.76793,0.76822,70400000.0
2008-07-24 21:30:00,0.76821,0.76869,0.76748,0.76845,62400000.0
2008-07-24 21:35:00,0.76844,0.76863,0.76819,0.76842,70400000.0
2008-07-24 21:40:00,0.76845,0.76861,0.76827,0.7685,64000000.0
2008-07-24 21:45:00,0.76844,0.76874,0.76826,0.7683,65600000.0
2008-07-24 21:50:00,0.76848,0.76879,0.76834,0.76879,75600000.0
2008-07-24 21:55:00,0.76871,0.76892,0.76809,0.76881,67600000.0
2008-07-24 22:00:00,0.76903,0.76929,0.76875,0.76919,82000000.0
2008-07-24 22:05:00,0.76927,0.76936,0.76888,0.7693,62400000.0
2008-07-24 22:10:00,0.76939,0.76954,0.76849,0.76953,65600000.0
2008-07-24 22:15:00,0.76953,0.76953,0.76901,0.76901,64000000.0
2008-07-24 22:20:00,0.76899,0.76946,0.7685,0.76857,67200000.0
2008-07-24 22:25:00,0.76948,0.76953,0.76904,0.76927,68800000.0
2008-07-24 22:30:00,0.76887,0.76945,0.76887,0.76924,66600000.0
2008-07-24 22:35:00,0.76925,0.76974,0.76923,0.76971,64000000.0
2008-07-24 22:40:00,0.76965,0.77008,0.76964,0.77007,62800000.0
2008-07-24 22:45:00,0.76982,0.77015,0.76965,0.77015,78400000.0
2008-07-24 22:50:00,0.77008,0.77032,0.76981,0.76985,69200000.0
2008-07-24 22:55:00,0.76996,0.77026,0.76972,0.7702,60800000.0
2008-07-24 23:00:00,0.77009,0.77054,0.77003,0.7702,70400000.0
2008-07-24 23:05:00,0.77007,0.7702,0.76879,0.7695,53200000.0
2008-07-24 23:10:00,0.76996,0.77029,0.76955,0.77021,69200000.0
2008-07-24 23:15:00,0.77015,0.77025,0.76979,0.77005,62200000.0
2008-07-24 23:20:00,0.77006,0.77046,0.76982,0.7701,77200000.0
2008-07-24 23:25:00,0.77016,0.7704,0.77005,0.77018,60800000.0
2008-07-24 23:30:00,0.7701,0.77035,0.76948,0.77012,67600000.0
2008-07-24 23:35:00,0.7701,0.77048,0.7701,0.77039,62400000.0
2008-07-24 23:40:00,0.77039,0.77061,0.76984,0.77015,68800000.0
2008-07-24 23:45:00,0.7697,0.77055,0.76923,0.77008,60800000.0
2008-07-24 23:50:00,0.77003,0.77003,0.76944,0.76949,48000000.0
2008-07-24 23:55:00,0.76937,0.76974,0.76915,0.76974,53200000.0
2008-07-25 00:00:00,0.76898,0.76978,0.76868,0.76976,60200000.0
2008-07-25 00:05:00,0.7696,0.76977,0.76906,0.76974,53200000.0
2008-07-25 00:10:00,0.76947,0.77019,0.76928,0.77019,64000000.0
2008-07-25 00:15:00,0.77014,0.77024,0.7699,0.77016,60200000.0
2008-07-25 00:20:00,0.77008,0.77013,0.7694,0.76975,68000000.0
2008-07-25 00:25:00,0.77006,0.77029,0.77,0.77025,70400000.0
2008-07-25 00:30:00,0.77028,0.77028,0.76992,0.76999,59200000.0
2008-07-25 00:35:00,0.77034,0.77044,0.77001,0.77026,57400000.0
2008-07-25 00:40:00,0.7704,0.7704,0.76991,0.77021,66000000.0
2008-07-25 00:45:00,0.77026,0.77051,0.76989,0.77038,64000000.0
2008-07-25 00:50:00,0.7704,0.77043,0.76977,0.77019,64000000.0
2008-07-25 00:55:00,0.77036,0.77048,0.77008,0.77042,60800000.0
2008-07-25 01:00:00,0.77043,0.77068,0.76963,0.77068,61800000.0
2008-07-25 01:05:00,0.77073,0.77077,0.77034,0.77042,60800000.0
2008-07-25 01:10:00,0.77044,0.77051,0.76972,0.77044,73600000.0
2008-07-25 01:15:00,0.77044,0.77056,0.76983,0.77009,49600000.0
2008-07-25 01:20:00,0.77002,0.77016,0.76978,0.77005,64000000.0
2008-07-25 01:25:00,0.7701,0.77018,0.76942,0.76945,49600000.0
2008-07-25 01:30:00,0.76996,0.77003,0.769,0.77002,54400000.0
2008-07-25 01:35:00,0.76996,0.77012,0.76965,0.77002,65600000.0
2008-07-25 01:40:00,0.77007,0.77016,0.76972,0.76989,59200000.0
2008-07-25 01:45:00,0.76998,0.77008,0.76956,0.76962,68800000.0
2008-07-25 01:50:00,0.76952,0.76979,0.76917,0.76964,66000000.0
2008-07-25 01:55:00,0.76937,0.76985,0.76937,0.76951,69800000.0
2008-07-25 02:00:00,0.76946,0.76949,0.76895,0.76936,99600000.0
2008-07-25 02:05:00,0.7694,0.7694,0.7682,0.769,80000000.0
2008-07-25 02:10:00,0.76908,0.76908,0.76799,0.76802,64000000.0
2008-07-25 02:15:00,0.76854,0.76857,0.76792,0.76824,65600000.0
2008-07-25 02:20:00,0.7683,0.76841,0.76662,0.76726,74000000.0
2008-07-25 02:25:00,0.76734,0.7681,0.76721,0.76798,87200000.0
2008-07-25 02:30:00,0.76792,0.76796,0.76728,0.76762,77800000.0
2008-07-25 02:35:00,0.76765,0.76804,0.76762,0.76791,63200000.0
2008-07-25 02:40:00,0.76776,0.76803,0.76711,0.76796,70800000.0
2008-07-25 02:45:00,0.76791,0.76819,0.76718,0.76783,62800000.0
2008-07-25 02:50:00,0.76792,0.76805,0.76756,0.76776,71200000.0
2008-07-25 02:55:00,0.76765,0.76775,0.76737,0.76751,68800000.0
2008-07-25 03:00:00,0.76749,0.76766,0.76746,0.76759,62400000.0
2008-07-25 03:05:00,0.76759,0.76787,0.76675,0.7678,57600000.0
2008-07-25 03:10:00,0.76776,0.76784,0.76748,0.76769,68800000.0
2008-07-25 03:15:00,0.76763,0.76886,0.76741,0.76789,68800000.0
2008-07-25 03:20:00,0.76796,0.7684,0.76787,0.76803,59600000.0
2008-07-25 03:25:00,0.7678,0.76815,0.76762,0.76773,82800000.0
2008-07-25 03:30:00,0.76804,0.76804,0.76759,0.76778,54000000.0
2008-07-25 03:35:00,0.76783,0.76811,0.76765,0.76765,56000000.0
2008-07-25 03:40:00,0.76806,0.76852,0.76799,0.76827,65200000.0
2008-07-25 03:45:00,0.76842,0.76844,0.7678,0.76828,64200000.0
2008-07-25 03:50:00,0.76805,0.76835,0.76785,0.76811,64400000.0
2008-07-25 03:55:00,0.76776,0.76814,0.76739,0.76756,69800000.0
2008-07-25 04:00:00,0.768,0.76826,0.76718,0.76799,88400000.0
2008-07-25 04:05:00,0.768,0.76827,0.76797,0.76814,69200000.0
2008-07-25 04:10:00,0.76791,0.76834,0.76732,0.76821,62400000.0
2008-07-25 04:15:00,0.76822,0.76835,0.7678,0.7678,86400000.0
2008-07-25 04:20:00,0.76785,0.7682,0.76779,0.76819,61800000.0
2008-07-25 04:25:00,0.7681,0.76828,0.76709,0.76807,85200000.0
2008-07-25 04:30:00,0.76814,0.7683,0.76753,0.76757,74000000.0
2008-07-25 04:35:00,0.76816,0.76831,0.76808,0.76812,62400000.0
2008-07-25 04:40:00,0.76795,0.76796,0.76713,0.76796,75600000.0
2008-07-25 04:45:00,0.76797,0.76797,0.76729,0.76786,70800000.0
2008-07-25 04:50:00,0.76785,0.76792,0.7669,0.7669,69200000.0
2008-07-25 04:55:00,0.76689,0.76746,0.76685,0.76741,86800000.0
2008-07-25 05:00:00,0.76736,0.76757,0.76726,0.76757,75200000.0
2008-07-25 05:05:00,0.76753,0.7676,0.76701,0.76755,73600000.0
2008-07-25 05:10:00,0.76752,0.76752,0.76688,0.76692,83600000.0
2008-07-25 05:15:00,0.7674,0.76786,0.76707,0.7671,66000000.0
2008-07-25 05:20:00,0.76762,0.76785,0.76696,0.76735,86800000.0
2008-07-25 05:25:00,0.76785,0.768,0.76746,0.76746,94400000.0
2008-07-25 05:30:00,0.76784,0.76784,0.76734,0.76758,84800000.0
2008-07-25 05:35:00,0.7678,0.76802,0.7678,0.76793,64000000.0
2008-07-25 05:40:00,0.76784,0.76784,0.76689,0.76763,84800000.0
2008-07-25 05:45:00,0.7679,0.7683,0.76774,0.76778,86200000.0
2008-07-25 05:50:00,0.76764,0.76775,0.76742,0.76765,103400000.0
2008-07-25 05:55:00,0.76773,0.76811,0.76737,0.76741,171600000.0
2008-07-25 06:00:00,0.76669,0.7674,0.76669,0.7671,110400000.0
2008-07-25 06:05:00,0.76697,0.76723,0.76695,0.76721,56800000.0
2008-07-25 06:10:00,0.7673,0.76777,0.76697,0.76777,74000000.0
2008-07-25 06:15:00,0.76773,0.76821,0.76758,0.76781,70400000.0
2008-07-25 06:20:00,0.76782,0.76807,0.76755,0.76798,72000000.0
2008-07-25 06:25:00,0.76806,0.76809,0.76742,0.7678,72000000.0
2008-07-25 06:30:00,0.76782,0.7679,0.76741,0.76767,56400000.0
2008-07-25 06:35:00,0.76752,0.76782,0.76732,0.76758,61800000.0
2008-07-25 06:40:00,0.76743,0.76748,0.76723,0.76737,62800000.0
2008-07-25 06:45:00,0.76749,0.76749,0.76724,0.76729,71400000.0
2008-07-25 06:50:00,0.76711,0.7675,0.76692,0.76734,72400000.0
2008-07-25 06:55:00,0.76744,0.76787,0.76734,0.76734,70400000.0
2008-07-25 07:00:00,0.76729,0.76761,0.76687,0.76742,78400000.0
2008-07-25 07:05:00,0.76749,0.76749,0.76679,0.76738,64000000.0
2008-07-25 07:10:00,0.76738,0.76748,0.76705,0.7673,73200000.0
2008-07-25 07:15:00,0.76746,0.76756,0.76695,0.76741,67200000.0
2008-07-25 07:20:00,0.76743,0.76763,0.76686,0.76762,60800000.0
2008-07-25 07:25:00,0.76751,0.76767,0.76723,0.76767,65000000.0
2008-07-25 07:30:00,0.76771,0.76786,0.76717,0.76719,72000000.0
2008-07-25 07:35:00,0.76788,0.76795,0.76716,0.76723,79200000.0
2008-07-25 07:40:00,0.76716,0.76758,0.76716,0.76731,74000000.0
2008-07-25 07:45:00,0.76732,0.76768,0.76719,0.76745,87200000.0
2008-07-25 07:50:00,0.76758,0.76781,0.7669,0.76755,78400000.0
2008-07-25 07:55:00,0.7674,0.7676,0.76651,0.7676,74000000.0
2008-07-25 08:00:00,0.76769,0.76769,0.76714,0.76728,61200000.0
2008-07-25 08:05:00,0.76713,0.76771,0.76692,0.76758,74600000.0
2008-07-25 08:10:00,0.76745,0.76809,0.76732,0.76796,92800000.0
2008-07-25 08:15:00,0.76792,0.7681,0.76762,0.76762,92800000.0
2008-07-25 08:20:00,0.76748,0.76834,0.76734,0.76825,109200000.0
2008-07-25 08:25:00,0.76823,0.76876,0.76814,0.76867,86800000.0
2008-07-25 08:30:00,0.76874,0.76884,0.76842,0.76857,182800000.0
2008-07-25 08:35:00,0.76861,0.76887,0.76842,0.76881,117400000.0
2008-07-25 08:40:00,0.76896,0.76906,0.76856,0.76891,83600000.0
2008-07-25 08:45:00,0.76892,0.76915,0.76798,0.76849,122400000.0
2008-07-25 08:50:00,0.76849,0.76877,0.76826,0.76847,253400000.0
2008-07-25 08:55:00,0.76847,0.7686,0.76799,0.76826,134400000.0
2008-07-25 09:00:00,0.76821,0.76854,0.768,0.76814,146000000.0
2008-07-25 09:05:00,0.76808,0.76848,0.76808,0.76841,146000000.0
2008-07-25 09:10:00,0.76837,0.7684,0.76701,0.76792,136400000.0
2008-07-25 09:15:00,0.76794,0.76832,0.76781,0.76832,178000000.0
2008-07-25 09:20:00,0.76839,0.76856,0.76823,0.76842,177200000.0
2008-07-25 09:25:00,0.76857,0.76881,0.76836,0.76853,208200000.0
2008-07-25 09:30:00,0.76838,0.76838,0.76812,0.76824,146000000.0
2008-07-25 09:35:00,0.76836,0.76865,0.76824,0.76865,231800000.0
2008-07-25 09:40:00,0.7686,0.7688,0.76828,0.76845,228000000.0
2008-07-25 09:45:00,0.76845,0.76845,0.76821,0.7684,131000000.0
2008-07-25 09:50:00,0.7683,0.7683,0.76778,0.76798,320800000.0
2008-07-25 09:55:00,0.76816,0.76848,0.76816,0.76848,234000000.0
2008-07-25 10:00:00,0.76844,0.76881,0.76844,0.76851,267000000.0
2008-07-25 10:05:00,0.7686,0.76916,0.76833,0.76859,261600000.0
2008-07-25 10:10:00,0.76853,0.76891,0.7678,0.76847,305000000.0
2008-07-25 10:15:00,0.76858,0.76867,0.76832,0.76857,228400000.0
2008-07-25 10:20:00,0.7688,0.76921,0.76857,0.76909,205600000.0
2008-07-25 10:25:00,0.76907,0.76908,0.76845,0.76846,371200000.0
2008-07-25 10:30:00,0.76856,0.7687,0.76832,0.76844,199400000.0
2008-07-25 10:35:00,0.76828,0.76858,0.76819,0.76834,124000000.0
2008-07-25 10:40:00,0.76845,0.76851,0.76787,0.76842,104800000.0
2008-07-25 10:45:00,0.76861,0.76897,0.76851,0.76883,146000000.0
2008-07-25 10:50:00,0.76883,0.76966,0.76883,0.76934,183200000.0
2008-07-25 10:55:00,0.76935,0.76948,0.7688,0.76948,232200000.0
2008-07-25 11:00:00,0.76958,0.76958,0.76893,0.76904,197600000.0
2008-07-25 11:05:00,0.76912,0.76954,0.7691,0.7694,192800000.0
2008-07-25 11:10:00,0.76955,0.77016,0.76955,0.7698,316800000.0
2008-07-25 11:15:00,0.76972,0.77006,0.7696,0.76987,192400000.0
2008-07-25 11:20:00,0.76998,0.76999,0.76956,0.76985,282000000.0
2008-07-25 11:25:00,0.76986,0.76986,0.76895,0.76912,235200000.0
2008-07-25 11:30:00,0.76921,0.76926,0.76891,0.76926,171600000.0
2008-07-25 11:35:00,0.76923,0.76969,0.76901,0.76969,200200000.0
2008-07-25 11:40:00,0.76967,0.77002,0.76962,0.76964,174400000.0
2008-07-25 11:45:00,0.76953,0.76953,0.76928,0.76942,208000000.0
2008-07-25 11:50:00,0.76961,0.7701,0.76961,0.7701,200400000.0
2008-07-25 11:55:00,0.77007,0.77108,0.76996,0.77108,238400000.0
2008-07-25 12:00:00,0.77119,0.77122,0.77084,0.77087,144000000.0
2008-07-25 12:05:00,0.7708,0.7708,0.77014,0.77041,89600000.0
2008-07-25 12:10:00,0.7703,0.77043,0.76959,0.76959,125600000.0
2008-07-25 12:15:00,0.76955,0.77077,0.76955,0.7698,206200000.0
2008-07-25 12:20:00,0.7697,0.77013,0.76965,0.77013,198200000.0
2008-07-25 12:25:00,0.77012,0.77014,0.76856,0.76878,251800000.0
2008-07-25 12:30:00,0.76979,0.76999,0.76881,0.76987,194000000.0
2008-07-25 12:35:00,0.76988,0.76995,0.76961,0.76977,164600000.0
2008-07-25 12:40:00,0.76961,0.76966,0.76921,0.76929,99600000.0
2008-07-25 12:45:00,0.7694,0.7696,0.76899,0.76899,229200000.0
2008-07-25 12:50:00,0.76912,0.76922,0.76879,0.76922,155200000.0
2008-07-25 12:55:00,0.76926,0.76936,0.76865,0.76865,154400000.0
2008-07-25 13:00:00,0.76862,0.76957,0.76862,0.7693,103200000.0
2008-07-25 13:05:00,0.76924,0.76954,0.76892,0.76916,133600000.0
2008-07-25 13:10:00,0.769,0.76912,0.7687,0.76908,151400000.0
2008-07-25 13:15:00,0.769,0.769,0.76865,0.7688,245200000.0
2008-07-25 13:20:00,0.76896,0.76906,0.76881,0.76893,182800000.0
2008-07-25 13:25:00,0.76878,0.76898,0.76854,0.76871,208400000.0
2008-07-25 13:30:00,0.76868,0.76886,0.76836,0.76866,107600000.0
2008-07-25 13:35:00,0.76855,0.7691,0.76855,0.76906,131200000.0
2008-07-25 13:40:00,0.76904,0.76951,0.76894,0.76926,186000000.0
2008-07-25 13:45:00,0.76934,0.77011,0.76918,0.77003,115600000.0
2008-07-25 13:50:00,0.76995,0.76995,0.76951,0.76956,150800000.0
2008-07-25 13:55:00,0.76948,0.76951,0.76899,0.76918,170600000.0
2008-07-25 14:00:00,0.76921,0.76929,0.76815,0.76897,130000000.0
2008-07-25 14:05:00,0.76892,0.76905,0.76866,0.76873,157000000.0
2008-07-25 14:10:00,0.76873,0.76873,0.76816,0.76834,122200000.0
2008-07-25 14:15:00,0.76839,0.76873,0.76839,0.76862,141200000.0
2008-07-25 14:20:00,0.76869,0.76945,0.76869,0.76936,124200000.0
2008-07-25 14:25:00,0.76939,0.76961,0.76893,0.76893,103400000.0
2008-07-25 14:30:00,0.76929,0.76989,0.76929,0.76972,65600000.0
2008-07-25 14:35:00,0.76961,0.77003,0.76947,0.77001,75200000.0
2008-07-25 14:40:00,0.7702,0.77051,0.77001,0.77042,60200000.0
2008-07-25 14:45:00,0.77029,0.77075,0.77008,0.77049,57600000.0
2008-07-25 14:50:00,0.77054,0.77054,0.77008,0.7702,67200000.0
2008-07-25 14:55:00,0.77023,0.77052,0.76997,0.77052,66600000.0
2008-07-25 15:00:00,0.77056,0.77093,0.76992,0.77075,62400000.0
2008-07-25 15:05:00,0.77092,0.77092,0.77008,0.77073,72400000.0
2008-07-25 15:10:00,0.7706,0.77094,0.77044,0.77061,62800000.0
2008-07-25 15:15:00,0.7704,0.77093,0.77037,0.7709,64400000.0
2008-07-25 15:20:00,0.77098,0.77121,0.77065,0.77087,74000000.0
2008-07-25 15:25:00,0.77109,0.77146,0.77069,0.77135,67200000.0
2008-07-25 15:30:00,0.77142,0.77154,0.77092,0.77117,60800000.0
2008-07-25 15:35:00,0.77106,0.77106,0.77014,0.7706,67200000.0
2008-07-25 15:40:00,0.77093,0.77093,0.77037,0.77048,67600000.0
2008-07-25 15:45:00,0.77057,0.77073,0.77034,0.77068,78800000.0
2008-07-25 15:50:00,0.77066,0.77075,0.7702,0.77043,70400000.0
2008-07-25 15:55:00,0.77089,0.77112,0.76998,0.77034,70400000.0
2008-07-25 16:00:00,0.77086,0.77189,0.77004,0.77048,67200000.0
2008-07-25 16:05:00,0.77088,0.77119,0.77057,0.77062,72000000.0
2008-07-25 16:10:00,0.77053,0.77113,0.77036,0.77113,68800000.0
2008-07-25 16:15:00,0.77127,0.7715,0.77053,0.77145,62400000.0
2008-07-25 16:20:00,0.7714,0.77181,0.77101,0.77101,68800000.0
2008-07-25 16:25:00,0.77101,0.77146,0.77075,0.77077,70800000.0
2008-07-25 16:30:00,0.77088,0.77127,0.77079,0.7709,62400000.0
2008-07-25 16:35:00,0.77088,0.77137,0.7706,0.77126,72800000.0
2008-07-25 16:40:00,0.77128,0.77149,0.77103,0.77128,70400000.0
2008-07-25 16:45:00,0.77124,0.77133,0.77014,0.77053,76800000.0
2008-07-25 16:50:00,0.77055,0.77079,0.7699,0.77079,57600000.0
2008-07-25 16:55:00,0.77089,0.771,0.77059,0.7707,65600000.0
2008-07-25 17:00:00,0.77067,0.77095,0.77049,0.77083,67200000.0
2008-07-25 17:05:00,0.77072,0.7708,0.77033,0.77064,62800000.0
2008-07-25 17:10:00,0.77055,0.77108,0.77055,0.77108,65600000.0
2008-07-25 17:15:00,0.77108,0.77121,0.77028,0.771,67200000.0
2008-07-25 17:20:00,0.77109,0.77115,0.77077,0.77091,67200000.0
2008-07-25 17:25:00,0.77113,0.77124,0.77089,0.77091,59200000.0
2008-07-25 17:30:00,0.77111,0.77111,0.77055,0.77075,65600000.0
2008-07-25 17:35:00,0.77062,0.77108,0.77038,0.77043,69200000.0
2008-07-25 17:40:00,0.77083,0.77093,0.77066,0.77071,72000000.0
2008-07-25 17:45:00,0.77077,0.77117,0.77077,0.7709,68800000.0
2008-07-25 17:50:00,0.77088,0.77088,0.76997,0.77013,64000000.0
2008-07-25 17:55:00,0.7699,0.77004,0.76971,0.76995,62800000.0
2008-07-25 18:00:00,0.77022,0.77047,0.76985,0.77012,68800000.0
2008-07-25 18:05:00,0.77012,0.77031,0.77005,0.77025,67200000.0
2008-07-25 18:10:00,0.77018,0.77025,0.76974,0.76974,57400000.0
2008-07-25 18:15:00,0.76978,0.77007,0.76945,0.76959,64000000.0
2008-07-25 18:20:00,0.76947,0.76977,0.76894,0.76975,65600000.0
2008-07-25 18:25:00,0.76974,0.77047,0.76933,0.76958,75600000.0
2008-07-25 18:30:00,0.77004,0.77004,0.7687,0.76951,70800000.0
2008-07-25 18:35:00,0.7695,0.76977,0.76946,0.76961,68800000.0
2008-07-25 18:40:00,0.76959,0.76968,0.76887,0.76966,74400000.0
2008-07-25 18:45:00,0.76964,0.76967,0.76934,0.7695,64000000.0
2008-07-25 18:50:00,0.76958,0.76972,0.76891,0.76921,80400000.0
2008-07-25 18:55:00,0.76936,0.76985,0.7693,0.76985,67200000.0
2008-07-25 19:00:00,0.76982,0.76996,0.76944,0.76996,67200000.0
2008-07-25 19:05:00,0.76991,0.77005,0.76958,0.7698,74000000.0
2008-07-25 19:10:00,0.76966,0.76984,0.76893,0.76942,67600000.0
2008-07-25 19:15:00,0.76981,0.76998,0.76859,0.76934,57600000.0
2008-07-25 19:20:00,0.76932,0.76951,0.76918,0.7695,56400000.0
2008-07-25 19:25:00,0.76942,0.76958,0.76921,0.76928,68800000.0
2008-07-25 19:30:00,0.76972,0.77007,0.76947,0.76998,70800000.0
2008-07-25 19:35:00,0.76991,0.77049,0.76976,0.77014,66400000.0
2008-07-25 19:40:00,0.77021,0.77021,0.76957,0.76962,62800000.0
2008-07-25 19:45:00,0.76972,0.77074,0.76972,0.77074,64000000.0
2008-07-25 19:50:00,0.77078,0.77078,0.76988,0.76988,73600000.0
2008-07-25 19:55:00,0.76968,0.77006,0.76955,0.76991,69600000.0
2008-07-25 20:00:00,0.76984,0.77005,0.76964,0.76992,67200000.0
2008-07-25 20:05:00,0.76986,0.76994,0.76917,0.76936,62400000.0
2008-07-25 20:10:00,0.76939,0.76964,0.76928,0.76947,68000000.0
2008-07-25 20:15:00,0.76944,0.76961,0.76909,0.76919,67200000.0
2008-07-25 20:20:00,0.76912,0.76934,0.76876,0.769,65600000.0
2008-07-25 20:25:00,0.76912,0.76912,0.76816,0.76885,64000000.0
2008-07-25 20:30:00,0.7687,0.76918,0.76775,0.76918,71400000.0
2008-07-25 20:35:00,0.76914,0.7693,0.769,0.76914,60800000.0
2008-07-25 20:40:00,0.76915,0.76921,0.76891,0.76895,70400000.0
2008-07-25 20:45:00,0.76896,0.76903,0.76837,0.76903,69200000.0
2008-07-25 20:50:00,0.76894,0.76943,0.76894,0.76925,60800000.0
2008-07-25 20:55:00,0.76917,0.76958,0.76896,0.76952,59200000.0
2008-07-25 21:00:00,0.76972,0.76985,0.76948,0.76948,76000000.0
2008-07-25 21:05:00,0.76925,0.76959,0.76925,0.76926,70000000.0
2008-07-25 21:10:00,0.76937,0.7696,0.76897,0.76941,50000000.0
2008-07-25 21:15:00,0.76945,0.76989,0.76899,0.7697,75200000.0
2008-07-25 21:20:00,0.7699,0.77017,0.76972,0.77017,70400000.0
2008-07-25 21:25:00,0.77016,0.77071,0.76984,0.77018,69800000.0
2008-07-25 21:30:00,0.77038,0.7704,0.76911,0.76999,62400000.0
2008-07-25 21:35:00,0.76994,0.76998,0.76923,0.76954,70400000.0
2008-07-25 21:40:00,0.76991,0.77031,0.76979,0.76979,63400000.0
2008-07-25 21:45:00,0.76979,0.77032,0.76966,0.7703,65600000.0
2008-07-25 21:50:00,0.77039,0.77054,0.77022,0.77028,75600000.0
2008-07-25 21:55:00,0.77024,0.77052,0.76977,0.76977,67200000.0
2008-07-25 22:00:00,0.76992,0.77025,0.76939,0.7697,81600000.0
2008-07-25 22:05:00,0.76968,0.7704,0.76968,0.77034,64000000.0
2008-07-25 22:10:00,0.77032,0.77056,0.76931,0.77046,65600000.0
2008-07-25 22:15:00,0.76978,0.77066,0.76978,0.76998,64000000.0
2008-07-25 22:20:00,0.76988,0.77021,0.76926,0.76972,67600000.0
2008-07-25 22:25:00,0.76967,0.76989,0.76889,0.76906,69200000.0
2008-07-25 22:30:00,0.76906,0.76921,0.76895,0.76921,67600000.0
2008-07-25 22:35:00,0.76929,0.76966,0.76893,0.76915,64400000.0
2008-07-25 22:40:00,0.76902,0.76929,0.76891,0.76923,62400000.0
2008-07-25 22:45:00,0.76937,0.76962,0.76909,0.76916,78000000.0
2008-07-25 22:50:00,0.76901,0.76901,0.76812,0.76835,68800000.0
2008-07-25 22:55:00,0.76843,0.76846,0.76773,0.76812,60800000.0
2008-07-27 23:00:00,0.76841,0.76936,0.76841,0.76926,70400000.0
2008-07-27 23:05:00,0.7689,0.76944,0.76827,0.7689,52800000.0
2008-07-27 23:10:00,0.76935,0.76947,0.76875,0.76939,64000000.0
2008-07-27 23:15:00,0.76943,0.7697,0.769,0.7696,63200000.0
2008-07-27 23:20:00,0.7696,0.76971,0.76927,0.76929,46800000.0
2008-07-27 23:25:00,0.76942,0.76973,0.76911,0.7697,48000000.0
2008-07-27 23:30:00,0.76929,0.76955,0.76929,0.76946,56000000.0
2008-07-27 23:35:00,0.76946,0.76965,0.76904,0.76923,60800000.0
2008-07-27 23:40:00,0.76962,0.77007,0.76957,0.77007,44800000.0
2008-07-27 23:45:00,0.77007,0.77033,0.7691,0.76986,48000000.0
2008-07-27 23:50:00,0.76984,0.76984,0.76895,0.76924,48000000.0
2008-07-27 23:55:00,0.76932,0.76955,0.76897,0.7693,66000000.0
2008-07-28 00:00:00,0.76951,0.76995,0.76942,0.76961,67200000.0
2008-07-28 00:05:00,0.76968,0.76981,0.76904,0.76975,65600000.0
2008-07-28 00:10:00,0.76952,0.76973,0.76919,0.76957,64000000.0
2008-07-28 00:15:00,0.76914,0.76982,0.76914,0.76962,69200000.0
2008-07-28 00:20:00,0.76963,0.76973,0.76915,0.76915,67200000.0
2008-07-28 00:25:00,0.7694,0.76977,0.76915,0.76973,70400000.0
2008-07-28 00:30:00,0.76968,0.76978,0.76931,0.76963,59000000.0
2008-07-28 00:35:00,0.76985,0.77001,0.76971,0.76975,57600000.0
2008-07-28 00:40:00,0.7697,0.77014,0.7697,0.77,52800000.0
2008-07-28 00:45:00,0.76997,0.77068,0.76988,0.77047,64400000.0
2008-07-28 00:50:00,0.77048,0.77071,0.77027,0.77065,61800000.0
2008-07-28 00:55:00,0.77064,0.77085,0.77025,0.77064,78400000.0
2008-07-28 01:00:00,0.77068,0.7708,0.77014,0.77029,59200000.0
2008-07-28 01:05:00,0.77016,0.7702,0.76986,0.76995,61600000.0
2008-07-28 01:10:00,0.77012,0.77033,0.76946,0.76991,56800000.0
2008-07-28 01:15:00,0.77001,0.77035,0.76955,0.77035,66600000.0
2008-07-28 01:20:00,0.77027,0.77029,0.76982,0.77008,40000000.0
2008-07-28 01:25:00,0.77009,0.77049,0.76996,0.77013,39200000.0
2008-07-28 01:30:00,0.77032,0.77039,0.76928,0.77016,58000000.0
2008-07-28 01:35:00,0.77033,0.77049,0.76966,0.77012,65600000.0
2008-07-28 01:40:00,0.77016,0.77046,0.76938,0.76938,59200000.0
2008-07-28 01:45:00,0.77001,0.77016,0.7693,0.76978,69200000.0
2008-07-28 01:50:00,0.76988,0.77015,0.76946,0.7701,52600000.0
2008-07-28 01:55:00,0.76991,0.76999,0.76975,0.76979,59600000.0
2008-07-28 02:00:00,0.76959,0.76959,0.76878,0.76927,102000000.0
2008-07-28 02:05:00,0.769,0.7694,0.76785,0.76911,80400000.0
2008-07-28 02:10:00,0.76922,0.76965,0.76902,0.76947,64000000.0
2008-07-28 02:15:00,0.76957,0.76968,0.76914,0.7693,65600000.0
2008-07-28 02:20:00,0.76937,0.76939,0.76823,0.76893,74000000.0
2008-07-28 02:25:00,0.76909,0.76909,0.76848,0.76852,96000000.0
2008-07-28 02:30:00,0.76846,0.76877,0.76809,0.76871,79000000.0
2008-07-28 02:35:00,0.76844,0.76889,0.76818,0.76869,62400000.0
2008-07-28 02:40:00,0.76883,0.7693,0.76873,0.76923,70400000.0
2008-07-28 02:45:00,0.76923,0.76934,0.76907,0.76909,62400000.0
2008-07-28 02:50:00,0.76884,0.7691,0.76869,0.76882,61600000.0
2008-07-28 02:55:00,0.76873,0.76911,0.76872,0.76911,68600000.0
2008-07-28 03:00:00,0.76902,0.76911,0.76826,0.76911,66000000.0
2008-07-28 03:05:00,0.76923,0.76928,0.76904,0.76912,58400000.0
2008-07-28 03:10:00,0.76906,0.76916,0.7685,0.7685,68800000.0
2008-07-28 03:15:00,0.76836,0.76908,0.76836,0.76896,69200000.0
2008-07-28 03:20:00,0.76892,0.76938,0.76887,0.76938,60800000.0
2008-07-28 03:25:00,0.76942,0.76995,0.76933,0.76933,81600000.0
2008-07-28 03:30:00,0.76926,0.7694,0.76895,0.76921,57600000.0
2008-07-28 03:35:00,0.76926,0.7696,0.76911,0.76944,56800000.0
2008-07-28 03:40:00,0.76958,0.76958,0.76892,0.76929,49600000.0
2008-07-28 03:45:00,0.76878,0.76942,0.76872,0.76905,64400000.0
2008-07-28 03:50:00,0.76875,0.76894,0.76808,0.76848,64000000.0
2008-07-28 03:55:00,0.76815,0.76882,0.76815,0.76877,70400000.0
2008-07-28 04:00:00,0.7682,0.76897,0.7682,0.76879,77200000.0
2008-07-28 04:05:00,0.76901,0.7691,0.76834,0.76875,68800000.0
2008-07-28 04:10:00,0.76849,0.76921,0.76821,0.76911,62400000.0
2008-07-28 04:15:00,0.76915,0.76925,0.7684,0.76858,86200000.0
2008-07-28 04:20:00,0.76858,0.76904,0.7685,0.76876,62400000.0
2008-07-28 04:25:00,0.76867,0.76878,0.76782,0.7685,59600000.0
2008-07-28 04:30:00,0.76776,0.76883,0.76776,0.7688,64400000.0
2008-07-28 04:35:00,0.7688,0.76889,0.76846,0.76876,62400000.0
2008-07-28 04:40:00,0.76882,0.76891,0.76812,0.7688,75200000.0
2008-07-28 04:45:00,0.7689,0.7689,0.76828,0.76828,62400000.0
2008-07-28 04:50:00,0.7685,0.76888,0.7684,0.76883,69200000.0
2008-07-28 04:55:00,0.76853,0.76899,0.76821,0.76822,87200000.0
2008-07-28 05:00:00,0.76864,0.76901,0.76839,0.76895,64000000.0
2008-07-28 05:05:00,0.7689,0.76904,0.76871,0.76894,73600000.0
2008-07-28 05:10:00,0.7687,0.769,0.76844,0.769,65600000.0
2008-07-28 05:15:00,0.76895,0.76934,0.76884,0.76923,66000000.0
2008-07-28 05:20:00,0.76877,0.7694,0.76877,0.76916,86400000.0
2008-07-28 05:25:00,0.76934,0.76939,0.76909,0.7692,94200000.0
2008-07-28 05:30:00,0.76912,0.76928,0.76886,0.76927,85600000.0
2008-07-28 05:35:00,0.7693,0.76942,0.76912,0.76935,64400000.0
2008-07-28 05:40:00,0.76936,0.76956,0.76845,0.76955,84800000.0
2008-07-28 05:45:00,0.76953,0.76953,0.76869,0.76872,87200000.0
2008-07-28 05:50:00,0.76895,0.7693,0.76895,0.7692,104400000.0
2008-07-28 05:55:00,0.76899,0.76899,0.76855,0.76886,172000000.0
2008-07-28 06:00:00,0.76891,0.76896,0.76769,0.76886,110000000.0
2008-07-28 06:05:00,0.7688,0.76887,0.76818,0.7688,62800000.0
2008-07-28 06:10:00,0.76867,0.76892,0.76832,0.76883,73600000.0
2008-07-28 06:15:00,0.76884,0.76887,0.76854,0.76861,69800000.0
2008-07-28 06:20:00,0.76838,0.76895,0.76838,0.76885,72000000.0
2008-07-28 06:25:00,0.76895,0.76912,0.7683,0.769,72000000.0
2008-07-28 06:30:00,0.76876,0.76958,0.7687,0.76953,55400000.0
2008-07-28 06:35:00,0.7695,0.77,0.76949,0.77,62800000.0
2008-07-28 06:40:00,0.76994,0.77017,0.76947,0.76971,62400000.0
2008-07-28 06:45:00,0.7691,0.76993,0.7691,0.76982,72000000.0
2008-07-28 06:50:00,0.76973,0.76989,0.76904,0.76979,72000000.0
2008-07-28 06:55:00,0.76961,0.7698,0.76931,0.76977,70400000.0
2008-07-28 07:00:00,0.76979,0.76986,0.76886,0.7694,78400000.0
2008-07-28 07:05:00,0.76929,0.76944,0.76911,0.76944,64000000.0
2008-07-28 07:10:00,0.7692,0.76948,0.76858,0.76899,72400000.0
2008-07-28 07:15:00,0.76863,0.76913,0.76841,0.76906,67200000.0
2008-07-28 07:20:00,0.76919,0.7692,0.7686,0.76912,61200000.0
2008-07-28 07:25:00,0.76921,0.7693,0.76891,0.76894,66000000.0
2008-07-28 07:30:00,0.76877,0.76936,0.76877,0.76929,72000000.0
2008-07-28 07:35:00,0.76924,0.76931,0.76851,0.76879,78800000.0
2008-07-28 07:40:00,0.7692,0.76947,0.7692,0.76938,73000000.0
2008-07-28 07:45:00,0.76949,0.7697,0.76925,0.76966,86400000.0
2008-07-28 07:50:00,0.76973,0.76982,0.76938,0.76972,78800000.0
2008-07-28 07:55:00,0.76951,0.76966,0.7685,0.76946,73600000.0
2008-07-28 08:00:00,0.76963,0.76976,0.76927,0.76965,60200000.0
2008-07-28 08:05:00,0.76993,0.77001,0.76923,0.77001,75200000.0
2008-07-28 08:10:00,0.76996,0.77011,0.76961,0.76976,92600000.0
2008-07-28 08:15:00,0.76996,0.77022,0.7698,0.77008,92200000.0
2008-07-28 08:20:00,0.77013,0.77037,0.77004,0.77018,109200000.0
2008-07-28 08:25:00,0.77018,0.77018,0.76966,0.76999,86400000.0
2008-07-28 08:30:00,0.76994,0.77007,0.76934,0.76942,181800000.0
2008-07-28 08:35:00,0.76947,0.76999,0.76935,0.76973,116200000.0
2008-07-28 08:40:00,0.76992,0.77068,0.76973,0.77068,83200000.0
2008-07-28 08:45:00,0.77077,0.77098,0.77072,0.77096,118200000.0
2008-07-28 08:50:00,0.77078,0.77085,0.77023,0.77061,253200000.0
2008-07-28 08:55:00,0.7704,0.77054,0.76999,0.7704,134200000.0
2008-07-28 09:00:00,0.77045,0.77065,0.7704,0.77046,145000000.0
2008-07-28 09:05:00,0.77038,0.77087,0.77025,0.77056,145800000.0
2008-07-28 09:10:00,0.77033,0.7704,0.76944,0.77038,136400000.0
2008-07-28 09:15:00,0.77059,0.77093,0.77058,0.77068,178000000.0
2008-07-28 09:20:00,0.77064,0.77091,0.77005,0.77058,178000000.0
2008-07-28 09:25:00,0.77078,0.77121,0.77071,0.77109,207800000.0
2008-07-28 09:30:00,0.77103,0.77118,0.77081,0.77099,145600000.0
2008-07-28 09:35:00,0.77106,0.77122,0.77085,0.77121,232000000.0
2008-07-28 09:40:00,0.77119,0.77147,0.77117,0.77137,228000000.0
2008-07-28 09:45:00,0.77142,0.77147,0.77115,0.77145,131200000.0
2008-07-28 09:50:00,0.77143,0.77165,0.77106,0.77121,319800000.0
2008-07-28 09:55:00,0.77119,0.77121,0.77042,0.77044,234000000.0
2008-07-28 10:00:00,0.77032,0.77035,0.76984,0.76999,267000000.0
2008-07-28 10:05:00,0.77024,0.77033,0.77003,0.77014,261600000.0
2008-07-28 10:10:00,0.77004,0.77082,0.76963,0.77042,305400000.0
2008-07-28 10:15:00,0.77054,0.77069,0.76994,0.7701,226600000.0
2008-07-28 10:20:00,0.77013,0.77018,0.76982,0.76993,204600000.0
2008-07-28 10:25:00,0.76998,0.77028,0.76934,0.76991,372000000.0
2008-07-28 10:30:00,0.76989,0.76994,0.7695,0.76984,200000000.0
2008-07-28 10:35:00,0.7698,0.77047,0.76979,0.77047,123600000.0
2008-07-28 10:40:00,0.7704,0.7704,0.76958,0.76995,104600000.0
2008-07-28 10:45:00,0.77006,0.77015,0.76978,0.76981,146400000.0
2008-07-28 10:50:00,0.76954,0.76993,0.76928,0.76977,182800000.0
2008-07-28 10:55:00,0.76973,0.76973,0.76907,0.76907,232400000.0
2008-07-28 11:00:00,0.76912,0.76939,0.76892,0.76915,196800000.0
2008-07-28 11:05:00,0.76907,0.76987,0.76906,0.76987,192400000.0
2008-07-28 11:10:00,0.76987,0.77023,0.76965,0.77023,318800000.0
2008-07-28 11:15:00,0.77024,0.77038,0.77013,0.77023,193200000.0
2008-07-28 11:20:00,0.77034,0.77042,0.77016,0.77019,280800000.0
2008-07-28 11:25:00,0.77016,0.77059,0.7701,0.77029,235400000.0
2008-07-28 11:30:00,0.7702,0.77065,0.77006,0.77065,172400000.0
2008-07-28 11:35:00,0.77015,0.7708,0.76993,0.7708,200400000.0
2008-07-28 11:40:00,0.7708,0.77083,0.77064,0.77064,173200000.0
2008-07-28 11:45:00,0.77058,0.77065,0.76959,0.77061,207800000.0
2008-07-28 11:50:00,0.77055,0.77055,0.7701,0.77018,200800000.0
2008-07-28 11:55:00,0.76957,0.77019,0.76957,0.77013,240000000.0
2008-07-28 12:00:00,0.7701,0.7701,0.76951,0.76968,144000000.0
2008-07-28 12:05:00,0.76971,0.76975,0.76878,0.76964,90400000.0
2008-07-28 12:10:00,0.76966,0.76989,0.7696,0.7696,126000000.0
2008-07-28 12:15:00,0.76894,0.76994,0.76894,0.76994,205800000.0
2008-07-28 12:20:00,0.76993,0.76993,0.76927,0.76929,198600000.0
2008-07-28 12:25:00,0.76935,0.76967,0.76866,0.76875,250600000.0
2008-07-28 12:30:00,0.76909,0.76998,0.76841,0.76937,193400000.0
2008-07-28 12:35:00,0.7698,0.76988,0.76949,0.76982,164800000.0
2008-07-28 12:40:00,0.76982,0.76995,0.76973,0.76981,94000000.0
2008-07-28 12:45:00,0.76981,0.76993,0.76966,0.76966,227400000.0
2008-07-28 12:50:00,0.76969,0.76977,0.76935,0.76936,155400000.0
2008-07-28 12:55:00,0.76936,0.76961,0.7692,0.76938,155200000.0
2008-07-28 13:00:00,0.76927,0.76955,0.76873,0.76917,102400000.0
2008-07-28 13:05:00,0.7693,0.76968,0.76922,0.76942,133200000.0
2008-07-28 13:10:00,0.76935,0.76943,0.76862,0.76871,152000000.0
2008-07-28 13:15:00,0.76876,0.76947,0.76871,0.76935,244600000.0
2008-07-28 13:20:00,0.76941,0.76958,0.76898,0.76901,182200000.0
2008-07-28 13:25:00,0.76906,0.7695,0.76903,0.7695,209200000.0
2008-07-28 13:30:00,0.76956,0.76958,0.76918,0.7692,107200000.0
2008-07-28 13:35:00,0.76918,0.76924,0.76809,0.76885,130600000.0
2008-07-28 13:40:00,0.76886,0.76941,0.76882,0.76922,185600000.0
2008-07-28 13:45:00,0.76927,0.76935,0.7689,0.76895,115200000.0
2008-07-28 13:50:00,0.76904,0.76939,0.76866,0.76903,150800000.0
2008-07-28 13:55:00,0.76937,0.76969,0.76929,0.76969,171400000.0
2008-07-28 14:00:00,0.76974,0.76974,0.76943,0.7695,129600000.0
2008-07-28 14:05:00,0.76946,0.76971,0.76937,0.76937,157200000.0
2008-07-28 14:10:00,0.76931,0.76952,0.76931,0.76931,122000000.0
2008-07-28 14:15:00,0.76919,0.76934,0.76864,0.76921,140000000.0
2008-07-28 14:20:00,0.76923,0.76933,0.76908,0.76922,124600000.0
2008-07-28 14:25:00,0.76866,0.76914,0.76866,0.76897,104400000.0
2008-07-28 14:30:00,0.76902,0.76929,0.769,0.76916,65000000.0
2008-07-28 14:35:00,0.76915,0.76915,0.76861,0.76885,75000000.0
2008-07-28 14:40:00,0.76889,0.76945,0.76879,0.76945,61600000.0
2008-07-28 14:45:00,0.76941,0.76941,0.76895,0.769,57600000.0
2008-07-28 14:50:00,0.76895,0.76932,0.76869,0.76929,67200000.0
2008-07-28 14:55:00,0.76942,0.76955,0.76928,0.76946,67600000.0
2008-07-28 15:00:00,0.76942,0.76942,0.76813,0.76902,62400000.0
2008-07-28 15:05:00,0.76908,0.76923,0.76853,0.76909,72400000.0
2008-07-28 15:10:00,0.76866,0.76901,0.76847,0.76873,62800000.0
2008-07-28 15:15:00,0.76867,0.7687,0.7684,0.76841,64400000.0
2008-07-28 15:20:00,0.76845,0.76916,0.76841,0.7691,74000000.0
2008-07-28 15:25:00,0.7691,0.76917,0.76852,0.7691,67200000.0
2008-07-28 15:30:00,0.76933,0.76943,0.76893,0.76943,60200000.0
2008-07-28 15:35:00,0.76948,0.76948,0.76918,0.76918,67200000.0
2008-07-28 15:40:00,0.76912,0.76924,0.76868,0.76885,67200000.0
2008-07-28 15:45:00,0.76929,0.76959,0.76914,0.76942,78400000.0
2008-07-28 15:50:00,0.76957,0.76998,0.76945,0.76947,70400000.0
2008-07-28 15:55:00,0.76962,0.76962,0.76936,0.76941,71200000.0
2008-07-28 16:00:00,0.76946,0.76983,0.76867,0.76961,66600000.0
2008-07-28 16:05:00,0.76981,0.76995,0.76958,0.76986,72000000.0
2008-07-28 16:10:00,0.76989,0.77008,0.76977,0.76998,68200000.0
2008-07-28 16:15:00,0.76991,0.76994,0.76852,0.76952,62800000.0
2008-07-28 16:20:00,0.76954,0.76989,0.76925,0.76983,69200000.0
2008-07-28 16:25:00,0.76983,0.77055,0.76977,0.77029,70800000.0
2008-07-28 16:30:00,0.77018,0.77038,0.77002,0.77009,62800000.0
2008-07-28 16:35:00,0.77009,0.77031,0.76948,0.77027,72400000.0
2008-07-28 16:40:00,0.77031,0.77032,0.76975,0.77012,70800000.0
2008-07-28 16:45:00,0.77004,0.77022,0.76983,0.76997,76200000.0
2008-07-28 16:50:00,0.76989,0.77,0.76951,0.76952,57600000.0
2008-07-28 16:55:00,0.76955,0.76974,0.76913,0.76913,65600000.0
2008-07-28 17:00:00,0.76893,0.76946,0.76889,0.7692,67600000.0
2008-07-28 17:05:00,0.7692,0.76936,0.76895,0.76922,62800000.0
2008-07-28 17:10:00,0.76933,0.76943,0.76912,0.76921,65600000.0
2008-07-28 17:15:00,0.76908,0.76959,0.76901,0.76948,67200000.0
2008-07-28 17:20:00,0.76951,0.76959,0.76897,0.76923,67600000.0
2008-07-28 17:25:00,0.76912,0.76922,0.76892,0.76899,59600000.0
2008-07-28 17:30:00,0.76821,0.76925,0.76821,0.76881,66400000.0
2008-07-28 17:35:00,0.76865,0.76887,0.76861,0.76885,68800000.0
2008-07-28 17:40:00,0.76895,0.76952,0.76895,0.7691,72000000.0
2008-07-28 17:45:00,0.76921,0.76927,0.76894,0.76902,68800000.0
2008-07-28 17:50:00,0.76928,0.76965,0.76887,0.76942,64000000.0
2008-07-28 17:55:00,0.76957,0.76973,0.76943,0.76946,62400000.0
2008-07-28 18:00:00,0.76945,0.7699,0.76922,0.76949,69200000.0
2008-07-28 18:05:00,0.76936,0.76979,0.76935,0.7697,67600000.0
2008-07-28 18:10:00,0.7696,0.76978,0.76925,0.7694,57600000.0
2008-07-28 18:15:00,0.76909,0.76982,0.76882,0.76982,64000000.0
2008-07-28 18:20:00,0.76986,0.76999,0.76928,0.76945,65600000.0
2008-07-28 18:25:00,0.7694,0.77027,0.76891,0.76967,75200000.0
2008-07-28 18:30:00,0.76953,0.76985,0.76942,0.76974,70400000.0
2008-07-28 18:35:00,0.76971,0.76987,0.76905,0.76987,68200000.0
2008-07-28 18:40:00,0.76992,0.76992,0.76901,0.76914,73600000.0
2008-07-28 18:45:00,0.76827,0.76931,0.76827,0.76929,64000000.0
2008-07-28 18:50:00,0.76938,0.76938,0.76831,0.76885,81200000.0
2008-07-28 18:55:00,0.7693,0.76933,0.7685,0.7685,67200000.0
2008-07-28 19:00:00,0.76917,0.7692,0.76837,0.7692,67600000.0
2008-07-28 19:05:00,0.76878,0.76923,0.76841,0.76917,74000000.0
2008-07-28 19:10:00,0.76885,0.76931,0.76849,0.76849,68000000.0
2008-07-28 19:15:00,0.76921,0.76928,0.76814,0.76915,58000000.0
2008-07-28 19:20:00,0.76911,0.76937,0.769,0.76915,56400000.0
2008-07-28 19:25:00,0.76909,0.76909,0.76873,0.7689,68800000.0
2008-07-28 19:30:00,0.76823,0.76894,0.76818,0.76885,70400000.0
2008-07-28 19:35:00,0.76876,0.76897,0.76843,0.76865,65600000.0
2008-07-28 19:40:00,0.7688,0.76931,0.76829,0.76924,62400000.0
2008-07-28 19:45:00,0.7687,0.76941,0.7687,0.76931,64000000.0
2008-07-28 19:50:00,0.76928,0.76998,0.76912,0.76976,74000000.0
2008-07-28 19:55:00,0.76984,0.76992,0.76929,0.76966,69600000.0
2008-07-28 20:00:00,0.76978,0.77015,0.76924,0.77015,67600000.0
2008-07-28 20:05:00,0.77007,0.77021,0.76938,0.76975,62400000.0
2008-07-28 20:10:00,0.76985,0.77016,0.76979,0.77007,66600000.0
2008-07-28 20:15:00,0.77007,0.77007,0.7697,0.76979,66600000.0
2008-07-28 20:20:00,0.7698,0.76994,0.76956,0.76994,65600000.0
2008-07-28 20:25:00,0.76987,0.76989,0.7695,0.76979,64000000.0
2008-07-28 20:30:00,0.76973,0.77013,0.76901,0.76998,72000000.0
2008-07-28 20:35:00,0.7699,0.77019,0.76964,0.77014,61200000.0
2008-07-28 20:40:00,0.77026,0.77026,0.76971,0.76971,70800000.0
2008-07-28 20:45:00,0.7696,0.76975,0.76936,0.76946,68200000.0
2008-07-28 20:50:00,0.76925,0.76967,0.76925,0.76958,60800000.0
2008-07-28 20:55:00,0.76954,0.76964,0.76912,0.76916,59200000.0
2008-07-28 21:00:00,0.76903,0.7695,0.76899,0.76946,75600000.0
2008-07-28 21:05:00,0.76934,0.76942,0.76866,0.76866,69600000.0
2008-07-28 21:10:00,0.7688,0.76975,0.76862,0.76969,61200000.0
2008-07-28 21:15:00,0.76974,0.76983,0.76946,0.76958,59200000.0
2008-07-28 21:20:00,0.76952,0.76973,0.76897,0.7697,57600000.0
2008-07-28 21:25:00,0.76971,0.77004,0.76958,0.76995,70400000.0
2008-07-28 21:30:00,0.76984,0.76985,0.76879,0.76975,62400000.0
2008-07-28 21:35:00,0.76966,0.76974,0.76943,0.76946,70400000.0
2008-07-28 21:40:00,0.76944,0.76944,0.76884,0.76938,51200000.0
2008-07-28 21:45:00,0.76944,0.7699,0.76935,0.76988,66000000.0
2008-07-28 21:50:00,0.76996,0.77008,0.76898,0.76917,75600000.0
2008-07-28 21:55:00,0.76929,0.76961,0.76888,0.76948,67200000.0
2008-07-28 22:00:00,0.76962,0.76962,0.76877,0.76949,81600000.0
2008-07-28 22:05:00,0.76947,0.76977,0.76947,0.76967,60800000.0
2008-07-28 22:10:00,0.76965,0.76982,0.76874,0.76969,65600000.0
2008-07-28 22:15:00,0.76977,0.76984,0.76923,0.76983,63400000.0
2008-07-28 22:20:00,0.76928,0.76982,0.76921,0.7696,68400000.0
2008-07-28 22:25:00,0.76963,0.76981,0.76953,0.76977,68800000.0
2008-07-28 22:30:00,0.76915,0.7698,0.76915,0.76935,67000000.0
2008-07-28 22:35:00,0.7695,0.76954,0.7688,0.76885,64000000.0
2008-07-28 22:40:00,0.76943,0.76968,0.7693,0.76965,62400000.0
2008-07-28 22:45:00,0.76956,0.76989,0.76934,0.76983,78800000.0
2008-07-28 22:50:00,0.76946,0.76989,0.7693,0.76979,68800000.0
2008-07-28 22:55:00,0.76971,0.77006,0.76949,0.77001,60800000.0
2008-07-28 23:00:00,0.76984,0.77048,0.76968,0.77014,70400000.0
2008-07-28 23:05:00,0.76994,0.77012,0.7697,0.77006,41600000.0
2008-07-28 23:10:00,0.77,0.77023,0.76973,0.77017,67600000.0
2008-07-28 23:15:00,0.77016,0.77019,0.76972,0.76972,63200000.0
2008-07-28 23:20:00,0.76975,0.77005,0.76971,0.76984,62400000.0
2008-07-28 23:25:00,0.76995,0.77008,0.76956,0.77002,61200000.0
2008-07-28 23:30:00,0.76981,0.77005,0.7698,0.76992,67200000.0
2008-07-28 23:35:00,0.77009,0.77011,0.76944,0.76966,62400000.0
2008-07-28 23:40:00,0.76961,0.76973,0.76945,0.76972,68800000.0
2008-07-28 23:45:00,0.76967,0.76989,0.76852,0.76985,60800000.0
2008-07-28 23:50:00,0.76994,0.77007,0.76982,0.7699,48000000.0
2008-07-28 23:55:00,0.76973,0.77013,0.76907,0.76992,52800000.0
2008-07-29 00:00:00,0.77001,0.77002,0.76933,0.76961,60800000.0
2008-07-29 00:05:00,0.76952,0.76974,0.76884,0.76964,65600000.0
2008-07-29 00:10:00,0.76963,0.76971,0.76951,0.76971,35200000.0
2008-07-29 00:15:00,0.7695,0.7697,0.7694,0.76957,54400000.0
2008-07-29 00:20:00,0.76952,0.76957,0.7691,0.7691,67200000.0
2008-07-29 00:25:00,0.76958,0.76965,0.76943,0.76958,52800000.0
2008-07-29 00:30:00,0.76958,0.76961,0.76925,0.7693,48000000.0
2008-07-29 00:35:00,0.76961,0.76978,0.76954,0.76954,44800000.0
2008-07-29 00:40:00,0.76893,0.76971,0.7689,0.76947,65600000.0
2008-07-29 00:45:00,0.76952,0.76957,0.76835,0.76937,63400000.0
2008-07-29 00:50:00,0.76935,0.76968,0.76909,0.76944,54400000.0
2008-07-29 00:55:00,0.76953,0.76958,0.7691,0.7692,79200000.0
2008-07-29 01:00:00,0.76875,0.76942,0.76855,0.7688,54200000.0
2008-07-29 01:05:00,0.7693,0.76944,0.76902,0.7694,48400000.0
2008-07-29 01:10:00,0.76943,0.76952,0.76878,0.76933,57600000.0
2008-07-29 01:15:00,0.76888,0.76947,0.76875,0.76947,37200000.0
2008-07-29 01:20:00,0.76946,0.76946,0.76865,0.76929,52800000.0
2008-07-29 01:25:00,0.76871,0.76932,0.76867,0.76922,58400000.0
2008-07-29 01:30:00,0.76928,0.76928,0.76813,0.769,63200000.0
2008-07-29 01:35:00,0.76904,0.76949,0.76854,0.7694,65600000.0
2008-07-29 01:40:00,0.76947,0.76947,0.76897,0.76897,51200000.0
2008-07-29 01:45:00,0.76938,0.76982,0.76931,0.76979,68800000.0
2008-07-29 01:50:00,0.77,0.77063,0.77,0.77044,65600000.0
2008-07-29 01:55:00,0.76995,0.7704,0.76989,0.77017,70400000.0
2008-07-29 02:00:00,0.77017,0.77029,0.7697,0.76987,100800000.0
2008-07-29 02:05:00,0.77035,0.77035,0.76891,0.76986,80400000.0
2008-07-29 02:10:00,0.7701,0.77024,0.7699,0.7701,64800000.0
2008-07-29 02:15:00,0.77034,0.77076,0.77021,0.77032,66000000.0
2008-07-29 02:20:00,0.77054,0.77058,0.76954,0.77023,74000000.0
2008-07-29 02:25:00,0.77029,0.7703,0.7696,0.77008,91600000.0
2008-07-29 02:30:00,0.77008,0.77055,0.76996,0.77053,78400000.0
2008-07-29 02:35:00,0.77027,0.77054,0.77006,0.77013,62400000.0
2008-07-29 02:40:00,0.77019,0.77045,0.7699,0.77029,70400000.0
2008-07-29 02:45:00,0.77025,0.77045,0.77004,0.77042,62800000.0
2008-07-29 02:50:00,0.77006,0.77066,0.76997,0.77066,68800000.0
2008-07-29 02:55:00,0.77042,0.77051,0.76996,0.7702,69200000.0
2008-07-29 03:00:00,0.77024,0.77034,0.76945,0.77014,62800000.0
2008-07-29 03:05:00,0.77023,0.77023,0.76944,0.76994,57000000.0
2008-07-29 03:10:00,0.77007,0.77019,0.76958,0.76962,69600000.0
2008-07-29 03:15:00,0.77023,0.77068,0.77005,0.77055,68200000.0
2008-07-29 03:20:00,0.77027,0.77053,0.76991,0.77031,60800000.0
2008-07-29 03:25:00,0.77016,0.77031,0.76986,0.77003,81600000.0
2008-07-29 03:30:00,0.7701,0.77053,0.76975,0.77036,52800000.0
2008-07-29 03:35:00,0.77042,0.7706,0.77002,0.77043,56400000.0
2008-07-29 03:40:00,0.77063,0.77067,0.77012,0.77012,72800000.0
2008-07-29 03:45:00,0.77022,0.77041,0.76945,0.77,64000000.0
2008-07-29 03:50:00,0.76973,0.77048,0.76957,0.77024,64000000.0
2008-07-29 03:55:00,0.76986,0.76995,0.76919,0.76942,70400000.0
2008-07-29 04:00:00,0.76942,0.76973,0.76865,0.76964,75400000.0
2008-07-29 04:05:00,0.76951,0.76995,0.76951,0.76952,68800000.0
2008-07-29 04:10:00,0.76943,0.76966,0.76894,0.76952,62800000.0
2008-07-29 04:15:00,0.7689,0.76947,0.76881,0.76923,86400000.0
2008-07-29 04:20:00,0.76938,0.76971,0.76934,0.76947,62800000.0
2008-07-29 04:25:00,0.76942,0.76961,0.76812,0.7693,85000000.0
2008-07-29 04:30:00,0.76933,0.7694,0.76868,0.76933,73000000.0
2008-07-29 04:35:00,0.76933,0.76966,0.76882,0.76966,62400000.0
2008-07-29 04:40:00,0.76975,0.76982,0.76897,0.76966,75200000.0
2008-07-29 04:45:00,0.76896,0.76984,0.76896,0.76971,60800000.0
2008-07-29 04:50:00,0.769,0.76974,0.769,0.76958,68800000.0
2008-07-29 04:55:00,0.76958,0.76958,0.76891,0.76926,61800000.0
2008-07-29 05:00:00,0.76952,0.76956,0.7694,0.76949,59600000.0
2008-07-29 05:05:00,0.76945,0.76971,0.76927,0.76964,74000000.0
2008-07-29 05:10:00,0.76953,0.76953,0.76857,0.76894,66400000.0
2008-07-29 05:15:00,0.7691,0.76933,0.76878,0.76928,65600000.0
2008-07-29 05:20:00,0.76928,0.76936,0.76861,0.7691,87200000.0
2008-07-29 05:25:00,0.76942,0.76947,0.76897,0.76947,93800000.0
2008-07-29 05:30:00,0.76941,0.76947,0.76888,0.76915,84800000.0
2008-07-29 05:35:00,0.76929,0.76937,0.76893,0.76906,53200000.0
2008-07-29 05:40:00,0.76937,0.76952,0.76845,0.76938,84800000.0
2008-07-29 05:45:00,0.76942,0.76954,0.76873,0.76939,86400000.0
2008-07-29 05:50:00,0.76934,0.76956,0.76905,0.76956,104000000.0
2008-07-29 05:55:00,0.76959,0.76959,0.76927,0.76943,171200000.0
2008-07-29 06:00:00,0.76862,0.76956,0.76862,0.7689,110400000.0
2008-07-29 06:05:00,0.76948,0.76964,0.76922,0.76964,43200000.0
2008-07-29 06:10:00,0.76955,0.76966,0.76901,0.7691,73600000.0
2008-07-29 06:15:00,0.76908,0.76958,0.76908,0.76927,70800000.0
2008-07-29 06:20:00,0.76941,0.7696,0.76906,0.76923,72400000.0
2008-07-29 06:25:00,0.76935,0.76935,0.76796,0.76904,71400000.0
2008-07-29 06:30:00,0.76929,0.76976,0.76925,0.76954,56800000.0
2008-07-29 06:35:00,0.76954,0.76967,0.76947,0.76957,62600000.0
2008-07-29 06:40:00,0.76951,0.76983,0.769,0.76945,62400000.0
2008-07-29 06:45:00,0.76939,0.76957,0.76873,0.7695,72000000.0
2008-07-29 06:50:00,0.76922,0.76952,0.76876,0.76923,71800000.0
2008-07-29 06:55:00,0.76935,0.76942,0.76867,0.76941,70400000.0
2008-07-29 07:00:00,0.76951,0.76956,0.76887,0.76947,78400000.0
2008-07-29 07:05:00,0.76952,0.76968,0.76943,0.76965,64000000.0
2008-07-29 07:10:00,0.76972,0.76977,0.76908,0.76926,72400000.0
2008-07-29 07:15:00,0.76948,0.76977,0.769,0.76969,53800000.0
2008-07-29 07:20:00,0.76976,0.76984,0.76945,0.76963,60600000.0
2008-07-29 07:25:00,0.7696,0.76983,0.76931,0.76971,65400000.0
2008-07-29 07:30:00,0.76979,0.76979,0.76917,0.76932,72000000.0
2008-07-29 07:35:00,0.76966,0.76981,0.76946,0.7698,78200000.0
2008-07-29 07:40:00,0.76926,0.76984,0.76926,0.76964,73600000.0
2008-07-29 07:45:00,0.76975,0.77029,0.76948,0.77023,86400000.0
2008-07-29 07:50:00,0.77009,0.77041,0.76991,0.77018,78800000.0
2008-07-29 07:55:00,0.77,0.77021,0.76914,0.76993,74000000.0
2008-07-29 08:00:00,0.77021,0.77029,0.76991,0.76992,60800000.0
2008-07-29 08:05:00,0.77009,0.77031,0.77008,0.77021,76000000.0
2008-07-29 08:10:00,0.7702,0.77034,0.76976,0.77034,93200000.0
2008-07-29 08:15:00,0.77046,0.7705,0.77026,0.7704,92800000.0
2008-07-29 08:20:00,0.77057,0.77057,0.77024,0.77031,108800000.0
2008-07-29 08:25:00,0.77051,0.77052,0.77,0.77011,86800000.0
2008-07-29 08:30:00,0.77004,0.77005,0.76948,0.76963,183000000.0
2008-07-29 08:35:00,0.76962,0.76977,0.76878,0.76878,116800000.0
2008-07-29 08:40:00,0.76888,0.76888,0.76802,0.76808,83200000.0
2008-07-29 08:45:00,0.76789,0.76816,0.76703,0.76703,116800000.0
2008-07-29 08:50:00,0.76666,0.76674,0.76596,0.76653,252600000.0
2008-07-29 08:55:00,0.76665,0.76676,0.76616,0.76616,134800000.0
2008-07-29 09:00:00,0.76611,0.76685,0.76603,0.76685,145800000.0
2008-07-29 09:05:00,0.76689,0.76701,0.76593,0.76609,146400000.0
2008-07-29 09:10:00,0.76588,0.76598,0.76481,0.76577,136000000.0
2008-07-29 09:15:00,0.76591,0.76597,0.7654,0.76559,178000000.0
2008-07-29 09:20:00,0.76552,0.76569,0.76545,0.76559,176400000.0
2008-07-29 09:25:00,0.76562,0.76562,0.76473,0.76481,207400000.0
2008-07-29 09:30:00,0.76457,0.76467,0.76429,0.76437,145400000.0
2008-07-29 09:35:00,0.76418,0.76429,0.76353,0.76429,232800000.0
2008-07-29 09:40:00,0.76432,0.76503,0.76426,0.76497,228000000.0
2008-07-29 09:45:00,0.76502,0.76538,0.76479,0.76479,131600000.0
2008-07-29 09:50:00,0.76462,0.76477,0.76445,0.76454,321600000.0
2008-07-29 09:55:00,0.76443,0.76471,0.76432,0.76466,234400000.0
2008-07-29 10:00:00,0.76452,0.76463,0.76405,0.76458,268200000.0
2008-07-29 10:05:00,0.76468,0.76517,0.76466,0.76512,261600000.0
2008-07-29 10:10:00,0.76507,0.76521,0.7642,0.76482,306800000.0
2008-07-29 10:15:00,0.76466,0.76468,0.76447,0.76451,227400000.0
2008-07-29 10:20:00,0.76447,0.76453,0.76383,0.76444,204600000.0
2008-07-29 10:25:00,0.76451,0.76453,0.76423,0.76435,372800000.0
2008-07-29 10:30:00,0.76455,0.76517,0.76451,0.76517,199800000.0
2008-07-29 10:35:00,0.76513,0.76541,0.7649,0.76498,123200000.0
2008-07-29 10:40:00,0.76507,0.76522,0.76479,0.76495,104000000.0
2008-07-29 10:45:00,0.76499,0.76525,0.76499,0.76525,146000000.0
2008-07-29 10:50:00,0.76519,0.76519,0.76477,0.76513,182400000.0
2008-07-29 10:55:00,0.76516,0.76574,0.76516,0.76567,232400000.0
2008-07-29 11:00:00,0.76572,0.766,0.76553,0.76593,197600000.0
2008-07-29 11:05:00,0.76594,0.76597,0.76563,0.76563,192800000.0
2008-07-29 11:10:00,0.76561,0.76598,0.76561,0.76594,315600000.0
2008-07-29 11:15:00,0.7659,0.76604,0.76524,0.76597,191800000.0
2008-07-29 11:20:00,0.76622,0.76656,0.76622,0.76651,283200000.0
2008-07-29 11:25:00,0.76636,0.7664,0.76591,0.76619,236000000.0
2008-07-29 11:30:00,0.76616,0.7663,0.76594,0.76625,172000000.0
2008-07-29 11:35:00,0.76613,0.76613,0.76579,0.76587,199400000.0
2008-07-29 11:40:00,0.76554,0.76599,0.76544,0.76561,172800000.0
2008-07-29 11:45:00,0.76545,0.76552,0.76529,0.76529,208000000.0
2008-07-29 11:50:00,0.76524,0.76548,0.76508,0.7653,200800000.0
2008-07-29 11:55:00,0.76527,0.76527,0.76492,0.76505,238400000.0
2008-07-29 12:00:00,0.765,0.76513,0.76472,0.76508,144400000.0
2008-07-29 12:05:00,0.76506,0.76506,0.76462,0.76463,89600000.0
2008-07-29 12:10:00,0.76477,0.7648,0.76458,0.76459,125200000.0
2008-07-29 12:15:00,0.76469,0.76548,0.76402,0.7653,206400000.0
2008-07-29 12:20:00,0.76543,0.76593,0.76543,0.76583,199200000.0
2008-07-29 12:25:00,0.76577,0.76577,0.76414,0.76422,251000000.0
2008-07-29 12:30:00,0.76518,0.76587,0.76387,0.76587,194400000.0
2008-07-29 12:35:00,0.7659,0.7659,0.76556,0.76585,164800000.0
2008-07-29 12:40:00,0.76589,0.76663,0.76582,0.76655,92800000.0
2008-07-29 12:45:00,0.76636,0.76636,0.76585,0.76586,226400000.0
2008-07-29 12:50:00,0.76606,0.76645,0.76599,0.76636,155200000.0
2008-07-29 12:55:00,0.76618,0.76659,0.76616,0.76631,154000000.0
2008-07-29 13:00:00,0.7663,0.76633,0.76581,0.76586,102400000.0
2008-07-29 13:05:00,0.76588,0.76604,0.7657,0.766,133600000.0
2008-07-29 13:10:00,0.76586,0.76645,0.76555,0.76627,151600000.0
2008-07-29 13:15:00,0.76624,0.76721,0.76624,0.76667,244600000.0
2008-07-29 13:20:00,0.76669,0.76682,0.76612,0.76619,182400000.0
2008-07-29 13:25:00,0.76619,0.7666,0.76619,0.76635,208800000.0
2008-07-29 13:30:00,0.7664,0.7665,0.76587,0.76605,107600000.0
2008-07-29 13:35:00,0.76591,0.76642,0.76591,0.76629,130600000.0
2008-07-29 13:40:00,0.76622,0.76641,0.76608,0.76636,186400000.0
2008-07-29 13:45:00,0.7665,0.76667,0.76637,0.7665,115200000.0
2008-07-29 13:50:00,0.76647,0.76661,0.76616,0.76639,151200000.0
2008-07-29 13:55:00,0.76642,0.76698,0.7664,0.76675,172000000.0
2008-07-29 14:00:00,0.76683,0.76718,0.76664,0.76692,130400000.0
2008-07-29 14:05:00,0.76695,0.76742,0.76682,0.76696,156800000.0
2008-07-29 14:10:00,0.76694,0.76728,0.7669,0.76727,121000000.0
2008-07-29 14:15:00,0.76731,0.76754,0.76699,0.76726,141600000.0
2008-07-29 14:20:00,0.76716,0.76719,0.76678,0.76683,126000000.0
2008-07-29 14:25:00,0.76677,0.76692,0.76666,0.76671,104400000.0
2008-07-29 14:30:00,0.76669,0.76696,0.76622,0.76622,66000000.0
2008-07-29 14:35:00,0.76696,0.76702,0.76668,0.76699,75000000.0
2008-07-29 14:40:00,0.76677,0.7669,0.7667,0.76687,61000000.0
2008-07-29 14:45:00,0.76677,0.76695,0.76657,0.76666,58000000.0
2008-07-29 14:50:00,0.76652,0.76698,0.76621,0.76652,67600000.0
2008-07-29 14:55:00,0.76644,0.76682,0.76628,0.7667,68000000.0
2008-07-29 15:00:00,0.76675,0.76726,0.76621,0.76706,62400000.0
2008-07-29 15:05:00,0.76703,0.76709,0.76621,0.76683,72400000.0
2008-07-29 15:10:00,0.76678,0.7669,0.76667,0.76675,61800000.0
2008-07-29 15:15:00,0.76667,0.76716,0.76652,0.76696,64000000.0
2008-07-29 15:20:00,0.76684,0.76684,0.76641,0.76664,73400000.0
2008-07-29 15:25:00,0.76668,0.76693,0.76644,0.7667,68000000.0
2008-07-29 15:30:00,0.76675,0.76708,0.76662,0.76662,60800000.0
2008-07-29 15:35:00,0.76657,0.76662,0.76585,0.76587,68000000.0
2008-07-29 15:40:00,0.76592,0.76653,0.76566,0.76592,68000000.0
2008-07-29 15:45:00,0.76607,0.76626,0.76504,0.76504,79200000.0
2008-07-29 15:50:00,0.7652,0.76541,0.76495,0.76522,70400000.0
2008-07-29 15:55:00,0.76548,0.76577,0.76509,0.76526,70800000.0
2008-07-29 16:00:00,0.76536,0.7664,0.76513,0.76622,66600000.0
2008-07-29 16:05:00,0.76643,0.76709,0.76636,0.76661,73200000.0
2008-07-29 16:10:00,0.76667,0.76789,0.7666,0.76789,68200000.0
2008-07-29 16:15:00,0.76812,0.76856,0.76709,0.76845,62400000.0
2008-07-29 16:20:00,0.76835,0.76854,0.76797,0.768,68600000.0
2008-07-29 16:25:00,0.76792,0.76863,0.76788,0.76862,70800000.0
2008-07-29 16:30:00,0.76852,0.7687,0.7683,0.76843,62800000.0
2008-07-29 16:35:00,0.76859,0.76893,0.76801,0.76869,72000000.0
2008-07-29 16:40:00,0.76891,0.76904,0.7675,0.76778,69800000.0
2008-07-29 16:45:00,0.76782,0.76819,0.76761,0.76784,76800000.0
2008-07-29 16:50:00,0.76802,0.76834,0.76791,0.76827,58000000.0
2008-07-29 16:55:00,0.76843,0.76971,0.76829,0.76971,65600000.0
2008-07-29 17:00:00,0.76974,0.76985,0.76895,0.76922,67600000.0
2008-07-29 17:05:00,0.76916,0.76924,0.76866,0.76915,62400000.0
2008-07-29 17:10:00,0.76917,0.76955,0.76909,0.76916,65000000.0
2008-07-29 17:15:00,0.76926,0.76978,0.76924,0.76963,66600000.0
2008-07-29 17:20:00,0.76972,0.7698,0.76937,0.76943,67200000.0
2008-07-29 17:25:00,0.7694,0.76951,0.76856,0.76916,59600000.0
2008-07-29 17:30:00,0.76917,0.76932,0.76839,0.76916,66000000.0
2008-07-29 17:35:00,0.76911,0.7693,0.76898,0.76929,69200000.0
2008-07-29 17:40:00,0.76933,0.76951,0.76914,0.7694,72000000.0
2008-07-29 17:45:00,0.76931,0.76958,0.76915,0.76923,69200000.0
2008-07-29 17:50:00,0.76913,0.76921,0.76879,0.76918,64400000.0
2008-07-29 17:55:00,0.76913,0.76951,0.76911,0.76942,62400000.0
2008-07-29 18:00:00,0.7694,0.76986,0.76911,0.76971,69200000.0
2008-07-29 18:05:00,0.76955,0.76988,0.76944,0.76988,67600000.0
2008-07-29 18:10:00,0.76993,0.77004,0.76973,0.76982,58000000.0
2008-07-29 18:15:00,0.76986,0.76989,0.76948,0.76963,63400000.0
2008-07-29 18:20:00,0.76961,0.77034,0.76961,0.77032,65600000.0
2008-07-29 18:25:00,0.77027,0.77034,0.76912,0.77033,75200000.0
2008-07-29 18:30:00,0.77046,0.7709,0.77032,0.77083,71200000.0
2008-07-29 18:35:00,0.77081,0.77113,0.77067,0.77101,69200000.0
2008-07-29 18:40:00,0.77102,0.77105,0.77014,0.77098,73600000.0
2008-07-29 18:45:00,0.77088,0.77135,0.77086,0.77132,64000000.0
2008-07-29 18:50:00,0.77127,0.77143,0.77122,0.77129,80400000.0
2008-07-29 18:55:00,0.77145,0.77158,0.77118,0.77135,67200000.0
2008-07-29 19:00:00,0.77073,0.77155,0.77068,0.77151,67200000.0
2008-07-29 19:05:00,0.77156,0.77161,0.77119,0.77143,73600000.0
2008-07-29 19:10:00,0.7713,0.77146,0.77066,0.77119,67200000.0
2008-07-29 19:15:00,0.77124,0.77126,0.77024,0.77121,58400000.0
2008-07-29 19:20:00,0.77135,0.77144,0.77106,0.7713,56000000.0
2008-07-29 19:25:00,0.77126,0.77203,0.77118,0.77186,68200000.0
2008-07-29 19:30:00,0.77184,0.77199,0.77134,0.77187,70400000.0
2008-07-29 19:35:00,0.77164,0.77184,0.77112,0.77173,65600000.0
2008-07-29 19:40:00,0.77182,0.77238,0.77177,0.77208,62800000.0
2008-07-29 19:45:00,0.77236,0.77274,0.77217,0.77266,64000000.0
2008-07-29 19:50:00,0.77234,0.77275,0.77196,0.77271,74000000.0
2008-07-29 19:55:00,0.77272,0.77291,0.7723,0.77291,69200000.0
2008-07-29 20:00:00,0.77284,0.77299,0.77234,0.77264,67000000.0
2008-07-29 20:05:00,0.77256,0.77306,0.77236,0.77279,62800000.0
2008-07-29 20:10:00,0.77275,0.773,0.77262,0.77286,67200000.0
2008-07-29 20:15:00,0.7729,0.77307,0.77275,0.77282,68000000.0
2008-07-29 20:20:00,0.77273,0.77283,0.77185,0.77212,66000000.0
2008-07-29 20:25:00,0.77223,0.77244,0.77191,0.77242,63400000.0
2008-07-29 20:30:00,0.77245,0.77262,0.77141,0.77252,72000000.0
2008-07-29 20:35:00,0.77256,0.77297,0.77253,0.77282,61600000.0
2008-07-29 20:40:00,0.77292,0.77307,0.77277,0.773,70800000.0
2008-07-29 20:45:00,0.77293,0.77304,0.77263,0.77275,68800000.0
2008-07-29 20:50:00,0.77245,0.77296,0.77228,0.77296,60800000.0
2008-07-29 20:55:00,0.77298,0.77298,0.77255,0.77274,59200000.0
2008-07-29 21:00:00,0.77272,0.77272,0.77217,0.7723,76000000.0
2008-07-29 21:05:00,0.77242,0.77285,0.77242,0.77275,52800000.0
2008-07-29 21:10:00,0.77284,0.77284,0.77191,0.77259,60800000.0
2008-07-29 21:15:00,0.77196,0.7727,0.77196,0.77261,75600000.0
2008-07-29 21:20:00,0.77225,0.77281,0.77212,0.77259,70400000.0
2008-07-29 21:25:00,0.77217,0.77254,0.77163,0.77184,60000000.0
2008-07-29 21:30:00,0.77228,0.77258,0.7716,0.77253,62400000.0
2008-07-29 21:35:00,0.77252,0.77271,0.77218,0.77236,69800000.0
2008-07-29 21:40:00,0.77219,0.77303,0.77219,0.7727,63800000.0
2008-07-29 21:45:00,0.77262,0.77267,0.77248,0.77258,65400000.0
2008-07-29 21:50:00,0.77216,0.77272,0.7719,0.77203,59200000.0
2008-07-29 21:55:00,0.77253,0.77263,0.77207,0.77207,67200000.0
2008-07-29 22:00:00,0.77264,0.77264,0.77186,0.77255,81600000.0
2008-07-29 22:05:00,0.77194,0.77262,0.77186,0.77242,61200000.0
2008-07-29 22:10:00,0.77242,0.77247,0.77145,0.77239,65600000.0
2008-07-29 22:15:00,0.77242,0.77259,0.77188,0.7725,64000000.0
2008-07-29 22:20:00,0.77237,0.77273,0.7719,0.77231,67200000.0
2008-07-29 22:25:00,0.7727,0.77323,0.77232,0.77322,69200000.0
2008-07-29 22:30:00,0.77322,0.77348,0.7728,0.77338,67600000.0
2008-07-29 22:35:00,0.77323,0.77326,0.7729,0.77318,64000000.0
2008-07-29 22:40:00,0.77305,0.77337,0.77305,0.77328,61800000.0
2008-07-29 22:45:00,0.77333,0.7739,0.77321,0.77367,78800000.0
2008-07-29 22:50:00,0.77363,0.77399,0.77353,0.77399,68200000.0
2008-07-29 22:55:00,0.77425,0.77443,0.7736,0.77437,61200000.0
2008-07-29 23:00:00,0.77429,0.77441,0.77348,0.7741,70400000.0
2008-07-29 23:05:00,0.77398,0.77434,0.77307,0.77434,53600000.0
2008-07-29 23:10:00,0.77435,0.77435,0.77337,0.77357,68000000.0
2008-07-29 23:15:00,0.77343,0.77419,0.77343,0.77378,62400000.0
2008-07-29 23:20:00,0.77362,0.77381,0.7732,0.77374,77600000.0
2008-07-29 23:25:00,0.77375,0.77377,0.77353,0.77356,60800000.0
2008-07-29 23:30:00,0.77345,0.77355,0.77305,0.77319,66600000.0
2008-07-29 23:35:00,0.77287,0.77317,0.77249,0.77284,63200000.0
2008-07-29 23:40:00,0.77279,0.77306,0.77234,0.77304,68200000.0
2008-07-29 23:45:00,0.77304,0.77387,0.77271,0.7733,61200000.0
2008-07-29 23:50:00,0.77336,0.7737,0.7727,0.7736,57600000.0
2008-07-29 23:55:00,0.77336,0.77336,0.77312,0.77329,52800000.0
2008-07-30 00:00:00,0.77332,0.77342,0.7728,0.77312,60200000.0
2008-07-30 00:05:00,0.77299,0.77299,0.77226,0.77245,65000000.0
2008-07-30 00:10:00,0.77238,0.77295,0.77238,0.77258,64000000.0
2008-07-30 00:15:00,0.77257,0.77267,0.77192,0.77265,60800000.0
2008-07-30 00:20:00,0.7726,0.77262,0.77184,0.77217,67200000.0
2008-07-30 00:25:00,0.77237,0.77259,0.77228,0.77252,70400000.0
2008-07-30 00:30:00,0.77252,0.77293,0.77248,0.77268,59200000.0
2008-07-30 00:35:00,0.77261,0.77261,0.77198,0.77198,57600000.0
2008-07-30 00:40:00,0.77197,0.77255,0.77195,0.77251,66000000.0
2008-07-30 00:45:00,0.77277,0.77277,0.77223,0.7724,64000000.0
2008-07-30 00:50:00,0.77268,0.77296,0.7721,0.7727,64400000.0
2008-07-30 00:55:00,0.77286,0.77294,0.77211,0.77289,60800000.0
2008-07-30 01:00:00,0.77282,0.77325,0.77274,0.77295,62400000.0
2008-07-30 01:05:00,0.77282,0.7729,0.77217,0.77222,60800000.0
2008-07-30 01:10:00,0.77231,0.77242,0.77144,0.77209,73000000.0
2008-07-30 01:15:00,0.77194,0.77247,0.77154,0.77225,67200000.0
2008-07-30 01:20:00,0.77235,0.77249,0.77186,0.77236,64400000.0
2008-07-30 01:25:00,0.77239,0.77239,0.77163,0.77229,56400000.0
2008-07-30 01:30:00,0.77226,0.77226,0.77103,0.77187,56000000.0
2008-07-30 01:35:00,0.7719,0.7722,0.77182,0.77186,65000000.0
2008-07-30 01:40:00,0.77135,0.77212,0.77132,0.77204,59200000.0
2008-07-30 01:45:00,0.77204,0.77204,0.77123,0.77163,69200000.0
2008-07-30 01:50:00,0.77105,0.77204,0.771,0.77198,66000000.0
2008-07-30 01:55:00,0.7719,0.77198,0.77168,0.77185,59200000.0
2008-07-30 02:00:00,0.77199,0.77199,0.77132,0.77176,100800000.0
2008-07-30 02:05:00,0.77178,0.77198,0.77089,0.77132,80400000.0
2008-07-30 02:10:00,0.77201,0.77201,0.77126,0.7719,64400000.0
2008-07-30 02:15:00,0.77202,0.77204,0.77123,0.77147,65600000.0
2008-07-30 02:20:00,0.77213,0.77226,0.7711,0.77136,73600000.0
2008-07-30 02:25:00,0.77188,0.77197,0.77108,0.77167,86400000.0
2008-07-30 02:30:00,0.7718,0.77193,0.77165,0.7718,78400000.0
2008-07-30 02:35:00,0.77179,0.7718,0.77097,0.77111,62400000.0
2008-07-30 02:40:00,0.77147,0.77172,0.7714,0.77172,70800000.0
2008-07-30 02:45:00,0.77173,0.77173,0.77062,0.77094,62400000.0
2008-07-30 02:50:00,0.771,0.77155,0.77038,0.77149,69200000.0
2008-07-30 02:55:00,0.77151,0.77163,0.7708,0.77119,69200000.0
2008-07-30 03:00:00,0.77108,0.7712,0.77068,0.77084,60000000.0
2008-07-30 03:05:00,0.77097,0.77121,0.77093,0.77119,57000000.0
2008-07-30 03:10:00,0.77117,0.77168,0.7708,0.77087,69600000.0
2008-07-30 03:15:00,0.77139,0.77188,0.77117,0.77183,68800000.0
2008-07-30 03:20:00,0.7719,0.77198,0.77073,0.77128,61200000.0
2008-07-30 03:25:00,0.77109,0.77125,0.77092,0.77106,81600000.0
2008-07-30 03:30:00,0.77103,0.77113,0.77006,0.77035,56000000.0
2008-07-30 03:35:00,0.76998,0.77091,0.76998,0.77075,56800000.0
2008-07-30 03:40:00,0.77085,0.77085,0.77013,0.77056,70800000.0
2008-07-30 03:45:00,0.7709,0.77124,0.77085,0.77106,64400000.0
2008-07-30 03:50:00,0.77092,0.77116,0.77076,0.77111,64000000.0
2008-07-30 03:55:00,0.77061,0.77104,0.77061,0.77077,70400000.0
2008-07-30 04:00:00,0.77059,0.77082,0.76967,0.77037,88000000.0
2008-07-30 04:05:00,0.77046,0.77101,0.77046,0.77081,69200000.0
2008-07-30 04:10:00,0.77109,0.77124,0.77025,0.77051,62800000.0
2008-07-30 04:15:00,0.77081,0.77087,0.76972,0.77055,87200000.0
2008-07-30 04:20:00,0.7705,0.77079,0.77026,0.77034,62400000.0
2008-07-30 04:25:00,0.77018,0.77086,0.76987,0.7704,85200000.0
2008-07-30 04:30:00,0.76937,0.77044,0.76937,0.77024,74000000.0
2008-07-30 04:35:00,0.77025,0.77052,0.76969,0.77,62400000.0
2008-07-30 04:40:00,0.77066,0.77091,0.77058,0.77091,75200000.0
2008-07-30 04:45:00,0.77014,0.77089,0.77014,0.77084,60200000.0
2008-07-30 04:50:00,0.77009,0.7708,0.77004,0.7708,51200000.0
2008-07-30 04:55:00,0.77082,0.77083,0.77012,0.77012,87200000.0
2008-07-30 05:00:00,0.76995,0.77083,0.76995,0.77017,75200000.0
2008-07-30 05:05:00,0.77053,0.77081,0.77005,0.77025,73600000.0
2008-07-30 05:10:00,0.77063,0.77101,0.77063,0.77101,83600000.0
2008-07-30 05:15:00,0.77097,0.77126,0.77074,0.77125,65600000.0
2008-07-30 05:20:00,0.77127,0.7714,0.77072,0.77072,86800000.0
2008-07-30 05:25:00,0.77082,0.77137,0.77075,0.77137,94400000.0
2008-07-30 05:30:00,0.77133,0.7714,0.77119,0.77126,84800000.0
2008-07-30 05:35:00,0.77123,0.77145,0.7708,0.77089,64000000.0
2008-07-30 05:40:00,0.77143,0.77162,0.77051,0.77075,85200000.0
2008-07-30 05:45:00,0.77131,0.77131,0.77065,0.77119,86400000.0
2008-07-30 05:50:00,0.77126,0.77126,0.77022,0.7704,104400000.0
2008-07-30 05:55:00,0.77086,0.77087,0.77012,0.77071,172000000.0
2008-07-30 06:00:00,0.77014,0.77014,0.76821,0.76853,110400000.0
2008-07-30 06:05:00,0.76838,0.76915,0.7682,0.76847,58000000.0
2008-07-30 06:10:00,0.76856,0.76872,0.76816,0.76846,73600000.0
2008-07-30 06:15:00,0.76776,0.76862,0.76776,0.768,70400000.0
2008-07-30 06:20:00,0.76862,0.76909,0.76824,0.76824,72000000.0
2008-07-30 06:25:00,0.76829,0.76845,0.76668,0.76823,71800000.0
2008-07-30 06:30:00,0.76825,0.76882,0.76825,0.76872,56000000.0
2008-07-30 06:35:00,0.7686,0.7687,0.76775,0.76844,62800000.0
2008-07-30 06:40:00,0.76844,0.76847,0.76813,0.76824,62400000.0
2008-07-30 06:45:00,0.76821,0.76835,0.76804,0.76835,71400000.0
2008-07-30 06:50:00,0.7683,0.76837,0.76761,0.76773,72400000.0
2008-07-30 06:55:00,0.76794,0.76795,0.76701,0.76701,70800000.0
2008-07-30 07:00:00,0.76702,0.76742,0.76646,0.76742,78800000.0
2008-07-30 07:05:00,0.76744,0.76809,0.76725,0.76805,64000000.0
2008-07-30 07:10:00,0.76807,0.76807,0.76714,0.76718,75600000.0
2008-07-30 07:15:00,0.76735,0.7674,0.76697,0.76719,67200000.0
2008-07-30 07:20:00,0.76728,0.76737,0.76673,0.76696,60800000.0
2008-07-30 07:25:00,0.76736,0.76744,0.76636,0.76706,65600000.0
2008-07-30 07:30:00,0.76699,0.76745,0.76685,0.7673,71400000.0
2008-07-30 07:35:00,0.76729,0.76746,0.76719,0.76739,78800000.0
2008-07-30 07:40:00,0.76735,0.76782,0.76723,0.76748,74000000.0
2008-07-30 07:45:00,0.76764,0.76783,0.76738,0.76738,86200000.0
2008-07-30 07:50:00,0.7676,0.76801,0.76755,0.76784,78800000.0
2008-07-30 07:55:00,0.76786,0.76834,0.76719,0.76795,73400000.0
2008-07-30 08:00:00,0.76804,0.76818,0.76792,0.76801,60800000.0
2008-07-30 08:05:00,0.76808,0.76809,0.76754,0.76769,75600000.0
2008-07-30 08:10:00,0.7679,0.76843,0.76787,0.76801,92800000.0
2008-07-30 08:15:00,0.76798,0.76817,0.76766,0.76808,92800000.0
2008-07-30 08:20:00,0.76832,0.76835,0.76807,0.76818,108200000.0
2008-07-30 08:25:00,0.76807,0.76858,0.7677,0.7677,87400000.0
2008-07-30 08:30:00,0.76751,0.7677,0.76742,0.76763,182400000.0
2008-07-30 08:35:00,0.76762,0.76769,0.76716,0.76749,116800000.0
2008-07-30 08:40:00,0.76757,0.76761,0.76664,0.76684,83200000.0
2008-07-30 08:45:00,0.76673,0.767,0.76666,0.767,118800000.0
2008-07-30 08:50:00,0.76707,0.76736,0.76696,0.76696,254000000.0
2008-07-30 08:55:00,0.76678,0.76705,0.76674,0.76681,134400000.0
2008-07-30 09:00:00,0.76677,0.7672,0.76651,0.76715,146000000.0
2008-07-30 09:05:00,0.76727,0.76813,0.76727,0.76813,146400000.0
2008-07-30 09:10:00,0.76782,0.76825,0.76713,0.7681,135800000.0
2008-07-30 09:15:00,0.76818,0.76867,0.76817,0.76822,178400000.0
2008-07-30 09:20:00,0.76814,0.76831,0.76778,0.76797,175200000.0
2008-07-30 09:25:00,0.76799,0.76809,0.7678,0.76802,208400000.0
2008-07-30 09:30:00,0.76808,0.76818,0.76784,0.76811,146800000.0
2008-07-30 09:35:00,0.76807,0.76807,0.76737,0.76799,232600000.0
2008-07-30 09:40:00,0.76797,0.76806,0.76729,0.76733,227600000.0
2008-07-30 09:45:00,0.76743,0.76764,0.76729,0.76756,131800000.0
2008-07-30 09:50:00,0.76755,0.7677,0.76683,0.76734,320600000.0
2008-07-30 09:55:00,0.76776,0.76813,0.76764,0.76807,234400000.0
2008-07-30 10:00:00,0.76803,0.76836,0.76798,0.76829,267000000.0
2008-07-30 10:05:00,0.76825,0.76843,0.76742,0.76751,260400000.0
2008-07-30 10:10:00,0.76804,0.76813,0.76685,0.76757,308000000.0
2008-07-30 10:15:00,0.76756,0.76805,0.76756,0.76804,227600000.0
2008-07-30 10:20:00,0.7682,0.76834,0.76757,0.76812,204200000.0
2008-07-30 10:25:00,0.76805,0.7682,0.76767,0.76767,371400000.0
2008-07-30 10:30:00,0.7678,0.76803,0.76773,0.76794,200400000.0
2008-07-30 10:35:00,0.76793,0.7682,0.76776,0.76788,122000000.0
2008-07-30 10:40:00,0.76786,0.7682,0.76786,0.76792,104400000.0
2008-07-30 10:45:00,0.76792,0.76813,0.76744,0.76796,146800000.0
2008-07-30 10:50:00,0.76799,0.76822,0.76767,0.76777,182400000.0
2008-07-30 10:55:00,0.76783,0.76792,0.76752,0.76761,232800000.0
2008-07-30 11:00:00,0.76762,0.76788,0.76734,0.76778,197200000.0
2008-07-30 11:05:00,0.76768,0.76768,0.76748,0.76756,191800000.0
2008-07-30 11:10:00,0.76754,0.76754,0.76707,0.76707,318400000.0
2008-07-30 11:15:00,0.76716,0.76734,0.76702,0.76702,192800000.0
2008-07-30 11:20:00,0.76712,0.76729,0.76705,0.7672,282000000.0
2008-07-30 11:25:00,0.76726,0.76762,0.76725,0.76753,235800000.0
2008-07-30 11:30:00,0.76754,0.76754,0.76694,0.76697,170000000.0
2008-07-30 11:35:00,0.76643,0.76704,0.76626,0.76688,201600000.0
2008-07-30 11:40:00,0.76692,0.76703,0.76614,0.76673,172800000.0
2008-07-30 11:45:00,0.76678,0.767,0.76675,0.76693,207400000.0
2008-07-30 11:50:00,0.76695,0.76703,0.76664,0.76695,200000000.0
2008-07-30 11:55:00,0.76699,0.76752,0.76689,0.76742,239400000.0
2008-07-30 12:00:00,0.76743,0.76749,0.76705,0.76708,144400000.0
2008-07-30 12:05:00,0.76706,0.76706,0.7668,0.767,89400000.0
2008-07-30 12:10:00,0.767,0.767,0.76651,0.76651,125600000.0
2008-07-30 12:15:00,0.76652,0.76672,0.76623,0.76644,206400000.0
2008-07-30 12:20:00,0.76635,0.76699,0.76613,0.76699,198400000.0
2008-07-30 12:25:00,0.76661,0.76661,0.76538,0.76542,250000000.0
2008-07-30 12:30:00,0.76646,0.76671,0.76555,0.76671,194000000.0
2008-07-30 12:35:00,0.76681,0.76721,0.76681,0.76703,164800000.0
2008-07-30 12:40:00,0.7664,0.76728,0.76618,0.76728,98000000.0
2008-07-30 12:45:00,0.76735,0.76739,0.76705,0.76705,227800000.0
2008-07-30 12:50:00,0.76717,0.76755,0.76717,0.76739,156400000.0
2008-07-30 12:55:00,0.76735,0.76751,0.76719,0.7674,153800000.0
2008-07-30 13:00:00,0.76736,0.7676,0.76709,0.76715,102800000.0
2008-07-30 13:05:00,0.76717,0.76771,0.76711,0.76771,133200000.0
2008-07-30 13:10:00,0.76774,0.76776,0.76743,0.76765,152400000.0
2008-07-30 13:15:00,0.76759,0.76759,0.7673,0.76738,245200000.0
2008-07-30 13:20:00,0.7674,0.7674,0.76673,0.76678,181800000.0
2008-07-30 13:25:00,0.76686,0.76731,0.76659,0.76684,207800000.0
2008-07-30 13:30:00,0.7674,0.76746,0.76707,0.76731,108000000.0
2008-07-30 13:35:00,0.76729,0.76739,0.76676,0.76682,140800000.0
2008-07-30 13:40:00,0.76681,0.76693,0.76667,0.7667,185800000.0
2008-07-30 13:45:00,0.76684,0.76734,0.76617,0.76726,115600000.0
2008-07-30 13:50:00,0.76712,0.76727,0.76695,0.76709,151200000.0
2008-07-30 13:55:00,0.76704,0.76711,0.76683,0.76704,172000000.0
2008-07-30 14:00:00,0.76707,0.7672,0.76702,0.76703,129000000.0
2008-07-30 14:05:00,0.76703,0.76722,0.76698,0.76702,157600000.0
2008-07-30 14:10:00,0.76688,0.76715,0.76688,0.76709,121800000.0
2008-07-30 14:15:00,0.76744,0.76829,0.76744,0.76814,141000000.0
2008-07-30 14:20:00,0.76789,0.76789,0.76729,0.76764,125600000.0
2008-07-30 14:25:00,0.76759,0.76878,0.76759,0.76878,103400000.0
2008-07-30 14:30:00,0.76892,0.76905,0.76828,0.7683,65600000.0
2008-07-30 14:35:00,0.76826,0.76837,0.76804,0.76821,75200000.0
2008-07-30 14:40:00,0.76808,0.76836,0.7679,0.76824,61200000.0
2008-07-30 14:45:00,0.76837,0.76857,0.76793,0.76827,58000000.0
2008-07-30 14:50:00,0.76845,0.76883,0.76813,0.76833,67200000.0
2008-07-30 14:55:00,0.76844,0.76871,0.76835,0.76868,66600000.0
2008-07-30 15:00:00,0.76869,0.76917,0.76799,0.76917,62800000.0
2008-07-30 15:05:00,0.76916,0.76939,0.76841,0.76861,72000000.0
2008-07-30 15:10:00,0.76861,0.76908,0.76848,0.76886,62800000.0
2008-07-30 15:15:00,0.76876,0.76927,0.76867,0.76927,64000000.0
2008-07-30 15:20:00,0.76933,0.76933,0.76906,0.76921,73600000.0
2008-07-30 15:25:00,0.76927,0.7701,0.76918,0.76964,67200000.0
2008-07-30 15:30:00,0.76968,0.77005,0.76968,0.76993,60800000.0
2008-07-30 15:35:00,0.76979,0.76983,0.76939,0.76946,67600000.0
2008-07-30 15:40:00,0.76944,0.76962,0.76927,0.76939,67600000.0
2008-07-30 15:45:00,0.76948,0.7698,0.76929,0.7697,78400000.0
2008-07-30 15:50:00,0.76953,0.76954,0.7692,0.76923,70400000.0
2008-07-30 15:55:00,0.76918,0.76957,0.76905,0.76912,70400000.0
2008-07-30 16:00:00,0.76903,0.76931,0.76823,0.76911,67600000.0
2008-07-30 16:05:00,0.76927,0.76983,0.76924,0.76983,71800000.0
2008-07-30 16:10:00,0.7698,0.77021,0.76969,0.77021,69600000.0
2008-07-30 16:15:00,0.77021,0.77061,0.76954,0.7705,62800000.0
2008-07-30 16:20:00,0.77042,0.77085,0.77042,0.77072,69200000.0
2008-07-30 16:25:00,0.77068,0.7707,0.77034,0.77056,71200000.0
2008-07-30 16:30:00,0.77052,0.77089,0.77052,0.77053,62800000.0
2008-07-30 16:35:00,0.77086,0.77113,0.76998,0.77052,72000000.0
2008-07-30 16:40:00,0.77065,0.77081,0.77039,0.77078,70400000.0
2008-07-30 16:45:00,0.77086,0.77096,0.77036,0.77038,76800000.0
2008-07-30 16:50:00,0.7703,0.77061,0.76993,0.77029,58000000.0
2008-07-30 16:55:00,0.77036,0.77089,0.77006,0.77067,65600000.0
2008-07-30 17:00:00,0.77045,0.77048,0.76968,0.76979,67400000.0
2008-07-30 17:05:00,0.7697,0.77024,0.76967,0.76985,62400000.0
2008-07-30 17:10:00,0.76982,0.77005,0.76957,0.77003,65600000.0
2008-07-30 17:15:00,0.77002,0.77009,0.76958,0.76963,67200000.0
2008-07-30 17:20:00,0.76967,0.76982,0.76904,0.76981,67200000.0
2008-07-30 17:25:00,0.76984,0.7702,0.76984,0.77005,59200000.0
2008-07-30 17:30:00,0.77006,0.77006,0.76969,0.76981,65600000.0
2008-07-30 17:35:00,0.76976,0.76995,0.76961,0.76975,68800000.0
2008-07-30 17:40:00,0.76969,0.76987,0.76931,0.7694,72400000.0
2008-07-30 17:45:00,0.76949,0.76986,0.76945,0.76977,69200000.0
2008-07-30 17:50:00,0.76981,0.76989,0.76939,0.76939,66000000.0
2008-07-30 17:55:00,0.76943,0.76965,0.76904,0.76965,62400000.0
2008-07-30 18:00:00,0.76962,0.76962,0.76914,0.76914,69200000.0
2008-07-30 18:05:00,0.76853,0.76918,0.76844,0.76908,67600000.0
2008-07-30 18:10:00,0.76896,0.76912,0.76882,0.76898,58400000.0
2008-07-30 18:15:00,0.76906,0.76925,0.76886,0.76893,64800000.0
2008-07-30 18:20:00,0.76846,0.76912,0.76839,0.76879,66000000.0
2008-07-30 18:25:00,0.76863,0.76871,0.76759,0.7686,74600000.0
2008-07-30 18:30:00,0.76854,0.76854,0.76785,0.76838,71200000.0
2008-07-30 18:35:00,0.7684,0.76848,0.76827,0.76836,68800000.0
2008-07-30 18:40:00,0.76832,0.76834,0.76782,0.76786,74400000.0
2008-07-30 18:45:00,0.7682,0.76888,0.76804,0.76866,64000000.0
2008-07-30 18:50:00,0.76862,0.76862,0.76806,0.76823,80000000.0
2008-07-30 18:55:00,0.76838,0.76851,0.7682,0.76839,66600000.0
2008-07-30 19:00:00,0.76821,0.76845,0.76786,0.76832,67600000.0
2008-07-30 19:05:00,0.76815,0.76873,0.76758,0.76784,74000000.0
2008-07-30 19:10:00,0.76815,0.7685,0.76773,0.76841,67200000.0
2008-07-30 19:15:00,0.76852,0.76862,0.76741,0.76815,57600000.0
2008-07-30 19:20:00,0.76821,0.76847,0.76793,0.7681,56800000.0
2008-07-30 19:25:00,0.76819,0.76836,0.76812,0.7683,68600000.0
2008-07-30 19:30:00,0.76826,0.76826,0.76776,0.76776,70400000.0
2008-07-30 19:35:00,0.76772,0.76805,0.76745,0.76757,65600000.0
2008-07-30 19:40:00,0.76759,0.76767,0.76693,0.76694,62600000.0
2008-07-30 19:45:00,0.7675,0.76757,0.76664,0.76734,65200000.0
2008-07-30 19:50:00,0.76739,0.76744,0.76678,0.76725,74000000.0
2008-07-30 19:55:00,0.76732,0.76732,0.76659,0.76712,69200000.0
2008-07-30 20:00:00,0.76706,0.76758,0.76695,0.76752,66600000.0
2008-07-30 20:05:00,0.76743,0.76798,0.76724,0.76739,62400000.0
2008-07-30 20:10:00,0.76738,0.76802,0.76731,0.76784,67600000.0
2008-07-30 20:15:00,0.76807,0.76874,0.76807,0.76845,67600000.0
2008-07-30 20:20:00,0.76835,0.76847,0.76819,0.7684,65600000.0
2008-07-30 20:25:00,0.7685,0.76861,0.76817,0.76824,64000000.0
2008-07-30 20:30:00,0.76814,0.76836,0.76705,0.76823,72400000.0
2008-07-30 20:35:00,0.76818,0.76818,0.76735,0.76789,61200000.0
2008-07-30 20:40:00,0.76797,0.76821,0.76752,0.76821,70800000.0
2008-07-30 20:45:00,0.76817,0.76832,0.76778,0.76824,68800000.0
2008-07-30 20:50:00,0.76818,0.76893,0.76814,0.76889,60800000.0
2008-07-30 20:55:00,0.76884,0.76888,0.76867,0.7688,58600000.0
2008-07-30 21:00:00,0.76875,0.76875,0.7682,0.7682,75600000.0
2008-07-30 21:05:00,0.76811,0.76908,0.76811,0.76901,69200000.0
2008-07-30 21:10:00,0.76918,0.76918,0.76868,0.76868,60200000.0
2008-07-30 21:15:00,0.7687,0.76873,0.76826,0.76847,75600000.0
2008-07-30 21:20:00,0.76811,0.76877,0.76752,0.76874,70400000.0
2008-07-30 21:25:00,0.76849,0.76901,0.76849,0.76886,70400000.0
2008-07-30 21:30:00,0.76888,0.76933,0.76815,0.76906,62400000.0
2008-07-30 21:35:00,0.76911,0.76911,0.76873,0.76897,70400000.0
2008-07-30 21:40:00,0.76898,0.76931,0.76892,0.76929,64400000.0
2008-07-30 21:45:00,0.76933,0.76978,0.76865,0.76936,66000000.0
2008-07-30 21:50:00,0.76976,0.76982,0.76878,0.7688,75200000.0
2008-07-30 21:55:00,0.76926,0.76926,0.76855,0.76865,67000000.0
2008-07-30 22:00:00,0.7687,0.76895,0.76815,0.76895,81600000.0
2008-07-30 22:05:00,0.76877,0.76895,0.76837,0.76854,62800000.0
2008-07-30 22:10:00,0.76856,0.76899,0.76765,0.76874,65600000.0
2008-07-30 22:15:00,0.76867,0.76892,0.76845,0.76892,64400000.0
2008-07-30 22:20:00,0.76883,0.76909,0.76882,0.76884,68000000.0
2008-07-30 22:25:00,0.7688,0.76892,0.76809,0.76851,68200000.0
2008-07-30 22:30:00,0.76851,0.7688,0.76819,0.76861,68000000.0
2008-07-30 22:35:00,0.7682,0.76874,0.76798,0.76798,64400000.0
2008-07-30 22:40:00,0.7685,0.76886,0.76817,0.7687,63200000.0
2008-07-30 22:45:00,0.76862,0.76921,0.76816,0.76878,78400000.0
2008-07-30 22:50:00,0.76899,0.76925,0.76855,0.76906,68800000.0
2008-07-30 22:55:00,0.76906,0.7694,0.76881,0.76931,60800000.0
2008-07-30 23:00:00,0.76852,0.76933,0.76847,0.76931,58400000.0
2008-07-30 23:05:00,0.76921,0.76926,0.76778,0.76858,62800000.0
2008-07-30 23:10:00,0.76891,0.7692,0.76842,0.7692,51200000.0
2008-07-30 23:15:00,0.76916,0.76954,0.76882,0.7694,63200000.0
2008-07-30 23:20:00,0.76942,0.7696,0.76862,0.76862,76800000.0
2008-07-30 23:25:00,0.7694,0.76953,0.76903,0.76903,47400000.0
2008-07-30 23:30:00,0.76936,0.76958,0.76883,0.76907,51200000.0
2008-07-30 23:35:00,0.76943,0.76962,0.76914,0.76948,62800000.0
2008-07-30 23:40:00,0.76947,0.76948,0.76909,0.76923,56400000.0
2008-07-30 23:45:00,0.7694,0.76989,0.76812,0.76979,61200000.0
2008-07-30 23:50:00,0.76978,0.76978,0.76937,0.76961,57600000.0
2008-07-30 23:55:00,0.76978,0.76986,0.7695,0.7696,52800000.0
2008-07-31 00:00:00,0.7696,0.7697,0.76881,0.76941,60200000.0
2008-07-31 00:05:00,0.76908,0.7693,0.76897,0.7692,66000000.0
2008-07-31 00:10:00,0.76916,0.76937,0.76873,0.76879,53200000.0
2008-07-31 00:15:00,0.76913,0.76939,0.7688,0.76939,64800000.0
2008-07-31 00:20:00,0.76944,0.76962,0.76899,0.76922,67200000.0
2008-07-31 00:25:00,0.76932,0.7695,0.76902,0.7692,70800000.0
2008-07-31 00:30:00,0.76949,0.76975,0.76939,0.76963,59200000.0
2008-07-31 00:35:00,0.76965,0.76967,0.76938,0.76944,58000000.0
2008-07-31 00:40:00,0.7691,0.7696,0.769,0.76905,65600000.0
2008-07-31 00:45:00,0.7695,0.76972,0.76919,0.76945,64000000.0
2008-07-31 00:50:00,0.76944,0.76974,0.76882,0.76884,41600000.0
2008-07-31 00:55:00,0.76923,0.76948,0.76888,0.76937,78400000.0
2008-07-31 01:00:00,0.76936,0.76936,0.76872,0.76886,60000000.0
2008-07-31 01:05:00,0.76916,0.76931,0.7691,0.76928,61200000.0
2008-07-31 01:10:00,0.76932,0.76933,0.76816,0.7693,57200000.0
2008-07-31 01:15:00,0.76902,0.76907,0.7685,0.76898,67200000.0
2008-07-31 01:20:00,0.76899,0.76948,0.76833,0.76908,64800000.0
2008-07-31 01:25:00,0.76957,0.76962,0.76893,0.76905,56400000.0
2008-07-31 01:30:00,0.76953,0.76964,0.76851,0.76946,60800000.0
2008-07-31 01:35:00,0.7695,0.7695,0.76877,0.7689,54400000.0
2008-07-31 01:40:00,0.76925,0.76933,0.76863,0.76929,59400000.0
2008-07-31 01:45:00,0.76929,0.76938,0.76895,0.76927,68200000.0
2008-07-31 01:50:00,0.76924,0.76937,0.769,0.76916,65600000.0
2008-07-31 01:55:00,0.7692,0.76939,0.76821,0.76935,52800000.0
2008-07-31 02:00:00,0.76929,0.76955,0.76913,0.76938,100800000.0
2008-07-31 02:05:00,0.76955,0.76967,0.76835,0.76913,80000000.0
2008-07-31 02:10:00,0.76924,0.76957,0.76859,0.76936,64400000.0
2008-07-31 02:15:00,0.76942,0.76946,0.76886,0.76908,66000000.0
2008-07-31 02:20:00,0.76914,0.76919,0.76811,0.76893,73600000.0
2008-07-31 02:25:00,0.76883,0.76888,0.76855,0.76873,96000000.0
2008-07-31 02:30:00,0.76873,0.76885,0.76817,0.76884,78400000.0
2008-07-31 02:35:00,0.76882,0.76883,0.76802,0.76802,63200000.0
2008-07-31 02:40:00,0.76807,0.76861,0.76807,0.7682,70400000.0
2008-07-31 02:45:00,0.76824,0.7686,0.76796,0.76856,62400000.0
2008-07-31 02:50:00,0.76867,0.76878,0.76818,0.76822,70400000.0
2008-07-31 02:55:00,0.76809,0.7685,0.76797,0.76836,68200000.0
2008-07-31 03:00:00,0.76814,0.76822,0.76743,0.76769,60800000.0
2008-07-31 03:05:00,0.76767,0.76774,0.7671,0.76743,58400000.0
2008-07-31 03:10:00,0.76744,0.76784,0.76685,0.7678,68200000.0
2008-07-31 03:15:00,0.76786,0.76835,0.76771,0.76825,68800000.0
2008-07-31 03:20:00,0.76839,0.76839,0.76769,0.76809,60600000.0
2008-07-31 03:25:00,0.76793,0.76805,0.76743,0.76761,81600000.0
2008-07-31 03:30:00,0.76741,0.76802,0.76683,0.76796,65600000.0
2008-07-31 03:35:00,0.76809,0.76832,0.76794,0.7681,56400000.0
2008-07-31 03:40:00,0.76831,0.76874,0.7681,0.76873,66000000.0
2008-07-31 03:45:00,0.76904,0.76907,0.76871,0.76882,64400000.0
2008-07-31 03:50:00,0.76861,0.76898,0.76861,0.76889,64000000.0
2008-07-31 03:55:00,0.76813,0.76908,0.76813,0.76896,70800000.0
2008-07-31 04:00:00,0.76827,0.76951,0.76827,0.76882,88400000.0
2008-07-31 04:05:00,0.76891,0.76897,0.76775,0.76867,69200000.0
2008-07-31 04:10:00,0.76877,0.76922,0.76815,0.76911,62400000.0
2008-07-31 04:15:00,0.76903,0.76924,0.76852,0.76924,87200000.0
2008-07-31 04:20:00,0.7692,0.76946,0.76915,0.76945,62400000.0
2008-07-31 04:25:00,0.76942,0.76957,0.76849,0.7692,84800000.0
2008-07-31 04:30:00,0.76924,0.76957,0.76895,0.76898,74000000.0
2008-07-31 04:35:00,0.76941,0.76943,0.76874,0.76875,62800000.0
2008-07-31 04:40:00,0.76877,0.76906,0.7683,0.76906,75200000.0
2008-07-31 04:45:00,0.76907,0.76909,0.76875,0.76898,62800000.0
2008-07-31 04:50:00,0.76859,0.76909,0.76854,0.76885,68800000.0
2008-07-31 04:55:00,0.76876,0.76887,0.7683,0.76857,86800000.0
2008-07-31 05:00:00,0.76847,0.76849,0.76779,0.76783,74600000.0
2008-07-31 05:05:00,0.76775,0.76885,0.76771,0.76874,73600000.0
2008-07-31 05:10:00,0.76867,0.76897,0.76798,0.76822,84800000.0
2008-07-31 05:15:00,0.76851,0.76864,0.76796,0.76863,65400000.0
2008-07-31 05:20:00,0.7681,0.76871,0.768,0.76842,87200000.0
2008-07-31 05:25:00,0.76846,0.76856,0.76767,0.76842,95600000.0
2008-07-31 05:30:00,0.76836,0.76855,0.76803,0.76803,85200000.0
2008-07-31 05:35:00,0.7683,0.76856,0.76795,0.76816,64000000.0
2008-07-31 05:40:00,0.76817,0.76836,0.76733,0.76833,84800000.0
2008-07-31 05:45:00,0.76833,0.76859,0.76823,0.76849,86800000.0
2008-07-31 05:50:00,0.76852,0.76888,0.76823,0.76871,104400000.0
2008-07-31 05:55:00,0.76861,0.76868,0.7678,0.76862,171200000.0
2008-07-31 06:00:00,0.76864,0.76871,0.76801,0.76871,110400000.0
2008-07-31 06:05:00,0.76862,0.76873,0.76784,0.76815,62800000.0
2008-07-31 06:10:00,0.76865,0.76872,0.76773,0.76852,73600000.0
2008-07-31 06:15:00,0.76843,0.76849,0.76823,0.76839,71200000.0
2008-07-31 06:20:00,0.76851,0.76851,0.76678,0.76695,72400000.0
2008-07-31 06:25:00,0.76704,0.76756,0.76617,0.76743,72000000.0
2008-07-31 06:30:00,0.76757,0.76761,0.76711,0.76724,56400000.0
2008-07-31 06:35:00,0.76714,0.76736,0.76659,0.76733,62400000.0
2008-07-31 06:40:00,0.76718,0.76768,0.76701,0.76712,62200000.0
2008-07-31 06:45:00,0.7671,0.7671,0.76638,0.76655,72400000.0
2008-07-31 06:50:00,0.76646,0.76671,0.7661,0.76663,73200000.0
2008-07-31 06:55:00,0.76666,0.76666,0.76568,0.76572,70800000.0
2008-07-31 07:00:00,0.76574,0.76615,0.76537,0.76615,77800000.0
2008-07-31 07:05:00,0.76616,0.76674,0.76616,0.76674,64000000.0
2008-07-31 07:10:00,0.76683,0.76717,0.76682,0.76716,72000000.0
2008-07-31 07:15:00,0.76726,0.76726,0.76654,0.76692,67200000.0
2008-07-31 07:20:00,0.76697,0.76776,0.76657,0.76776,60800000.0
2008-07-31 07:25:00,0.7677,0.76799,0.76727,0.76727,65600000.0
2008-07-31 07:30:00,0.76699,0.76789,0.76699,0.76743,72000000.0
2008-07-31 07:35:00,0.76742,0.76744,0.76708,0.76721,79200000.0
2008-07-31 07:40:00,0.76723,0.76752,0.76672,0.76738,73600000.0
2008-07-31 07:45:00,0.76751,0.76751,0.76697,0.76704,86800000.0
2008-07-31 07:50:00,0.76718,0.76718,0.76682,0.76703,78400000.0
2008-07-31 07:55:00,0.76695,0.76706,0.766,0.76656,73600000.0
2008-07-31 08:00:00,0.76678,0.76682,0.76632,0.76645,61200000.0
2008-07-31 08:05:00,0.76641,0.76661,0.7662,0.76628,75600000.0
2008-07-31 08:10:00,0.76633,0.7669,0.76553,0.76685,93600000.0
2008-07-31 08:15:00,0.76699,0.76709,0.76683,0.76689,92800000.0
2008-07-31 08:20:00,0.76693,0.76699,0.76674,0.76694,108800000.0
2008-07-31 08:25:00,0.76698,0.76698,0.76608,0.76642,86400000.0
2008-07-31 08:30:00,0.76628,0.76715,0.7662,0.76715,182800000.0
2008-07-31 08:35:00,0.76716,0.76747,0.76694,0.76694,117000000.0
2008-07-31 08:40:00,0.76717,0.76743,0.76701,0.76724,83600000.0
2008-07-31 08:45:00,0.76723,0.76752,0.76707,0.76742,116000000.0
2008-07-31 08:50:00,0.76744,0.76754,0.76699,0.76734,252800000.0
2008-07-31 08:55:00,0.76744,0.76761,0.76737,0.76737,134800000.0
2008-07-31 09:00:00,0.7673,0.76775,0.76727,0.76759,144800000.0
2008-07-31 09:05:00,0.76744,0.76771,0.76721,0.76721,146400000.0
2008-07-31 09:10:00,0.76708,0.76736,0.76627,0.76722,136000000.0
2008-07-31 09:15:00,0.76721,0.7673,0.76691,0.7673,177600000.0
2008-07-31 09:20:00,0.76718,0.76743,0.76685,0.76735,175800000.0
2008-07-31 09:25:00,0.76726,0.76745,0.76713,0.7674,207800000.0
2008-07-31 09:30:00,0.76737,0.76745,0.76724,0.76735,145600000.0
2008-07-31 09:35:00,0.76737,0.76807,0.76728,0.76793,231800000.0
2008-07-31 09:40:00,0.76801,0.76813,0.76771,0.76806,228000000.0
2008-07-31 09:45:00,0.76806,0.76827,0.76765,0.76768,132000000.0
2008-07-31 09:50:00,0.7677,0.76816,0.7675,0.76808,319400000.0
2008-07-31 09:55:00,0.76802,0.76832,0.76789,0.76821,233800000.0
2008-07-31 10:00:00,0.7681,0.76829,0.76759,0.76811,267200000.0
2008-07-31 10:05:00,0.76804,0.76835,0.7677,0.76818,261000000.0
2008-07-31 10:10:00,0.76807,0.76843,0.76729,0.76777,306200000.0
2008-07-31 10:15:00,0.76823,0.76865,0.76819,0.76858,228400000.0
2008-07-31 10:20:00,0.76861,0.76861,0.76768,0.76842,205600000.0
2008-07-31 10:25:00,0.76845,0.76848,0.76802,0.7682,370800000.0
2008-07-31 10:30:00,0.76824,0.7683,0.76807,0.76817,200800000.0
2008-07-31 10:35:00,0.76817,0.76833,0.7681,0.7681,124000000.0
2008-07-31 10:40:00,0.76803,0.76868,0.76793,0.76866,104000000.0
2008-07-31 10:45:00,0.76869,0.76869,0.76742,0.76807,146800000.0
2008-07-31 10:50:00,0.76793,0.76811,0.7677,0.76784,182400000.0
2008-07-31 10:55:00,0.76784,0.76785,0.76737,0.7675,232000000.0
2008-07-31 11:00:00,0.76753,0.76765,0.76729,0.76729,197600000.0
2008-07-31 11:05:00,0.76737,0.76752,0.76677,0.76744,192600000.0
2008-07-31 11:10:00,0.76754,0.76795,0.76743,0.76765,315000000.0
2008-07-31 11:15:00,0.76769,0.76815,0.76737,0.7679,192200000.0
2008-07-31 11:20:00,0.76794,0.76806,0.76768,0.76806,282000000.0
2008-07-31 11:25:00,0.76807,0.76813,0.76729,0.76803,236000000.0
2008-07-31 11:30:00,0.76811,0.76821,0.76739,0.76751,171600000.0
2008-07-31 11:35:00,0.7673,0.76748,0.76712,0.76714,199800000.0
2008-07-31 11:40:00,0.76716,0.76733,0.76708,0.76723,174400000.0
2008-07-31 11:45:00,0.76723,0.76728,0.76706,0.76722,208800000.0
2008-07-31 11:50:00,0.76725,0.76761,0.76718,0.76728,200400000.0
2008-07-31 11:55:00,0.7673,0.7673,0.76669,0.76714,240000000.0
2008-07-31 12:00:00,0.76717,0.76732,0.767,0.76723,143400000.0
2008-07-31 12:05:00,0.76706,0.76743,0.76685,0.76709,89600000.0
2008-07-31 12:10:00,0.76711,0.76711,0.76626,0.76691,125600000.0
2008-07-31 12:15:00,0.76686,0.76699,0.76597,0.76682,208000000.0
2008-07-31 12:20:00,0.7669,0.767,0.76675,0.767,199200000.0
2008-07-31 12:25:00,0.76702,0.76705,0.76547,0.76557,251600000.0
2008-07-31 12:30:00,0.76649,0.76685,0.76552,0.76662,194800000.0
2008-07-31 12:35:00,0.76652,0.7673,0.76652,0.7673,165200000.0
2008-07-31 12:40:00,0.76749,0.76794,0.76736,0.76788,93200000.0
2008-07-31 12:45:00,0.76793,0.7687,0.76793,0.76853,228800000.0
2008-07-31 12:50:00,0.76846,0.76855,0.76777,0.76782,155800000.0
2008-07-31 12:55:00,0.76772,0.76795,0.7677,0.76786,154400000.0
2008-07-31 13:00:00,0.76789,0.76816,0.76777,0.7681,102400000.0
2008-07-31 13:05:00,0.76779,0.76844,0.76766,0.76822,133600000.0
2008-07-31 13:10:00,0.76832,0.76833,0.76809,0.76812,152800000.0
2008-07-31 13:15:00,0.76816,0.76857,0.76782,0.76783,245600000.0
2008-07-31 13:20:00,0.76794,0.76794,0.76745,0.76769,183200000.0
2008-07-31 13:25:00,0.76768,0.76782,0.76717,0.76773,208400000.0
2008-07-31 13:30:00,0.76782,0.76804,0.76756,0.76781,107600000.0
2008-07-31 13:35:00,0.76758,0.76784,0.76696,0.76717,131200000.0
2008-07-31 13:40:00,0.76754,0.76782,0.76751,0.76764,186800000.0
2008-07-31 13:45:00,0.76769,0.76796,0.76764,0.76785,115200000.0
2008-07-31 13:50:00,0.76786,0.76786,0.76683,0.76775,150200000.0
2008-07-31 13:55:00,0.76778,0.76787,0.76755,0.76755,171200000.0
2008-07-31 14:00:00,0.76747,0.76783,0.76725,0.76783,129400000.0
2008-07-31 14:05:00,0.76782,0.76782,0.76743,0.76743,156600000.0
2008-07-31 14:10:00,0.76751,0.7676,0.76741,0.76754,121000000.0
2008-07-31 14:15:00,0.76758,0.76776,0.76741,0.76776,141000000.0
2008-07-31 14:20:00,0.76761,0.76778,0.76715,0.76728,126000000.0
2008-07-31 14:25:00,0.7673,0.76745,0.76702,0.76706,103800000.0
2008-07-31 14:30:00,0.76651,0.76651,0.76575,0.76649,65600000.0
2008-07-31 14:35:00,0.76666,0.76672,0.76537,0.76571,75200000.0
2008-07-31 14:40:00,0.76597,0.76597,0.76516,0.76551,60800000.0
2008-07-31 14:45:00,0.76552,0.76586,0.76501,0.76505,57600000.0
2008-07-31 14:50:00,0.76503,0.7657,0.76497,0.7657,67200000.0
2008-07-31 14:55:00,0.76587,0.76594,0.76547,0.76565,67600000.0
2008-07-31 15:00:00,0.76548,0.76587,0.76485,0.76552,62400000.0
2008-07-31 15:05:00,0.76565,0.76582,0.76454,0.76582,72000000.0
2008-07-31 15:10:00,0.76592,0.76611,0.76558,0.76576,62400000.0
2008-07-31 15:15:00,0.76569,0.76647,0.76548,0.7664,64000000.0
2008-07-31 15:20:00,0.76647,0.76668,0.76597,0.76603,73600000.0
2008-07-31 15:25:00,0.76601,0.76617,0.76556,0.76596,67200000.0
2008-07-31 15:30:00,0.76602,0.76628,0.76578,0.766,61200000.0
2008-07-31 15:35:00,0.76604,0.76659,0.76604,0.76646,67200000.0
2008-07-31 15:40:00,0.76651,0.76705,0.76643,0.76699,66600000.0
2008-07-31 15:45:00,0.76714,0.76723,0.76683,0.76691,78200000.0
2008-07-31 15:50:00,0.76686,0.7674,0.76686,0.76727,70800000.0
2008-07-31 15:55:00,0.7673,0.7673,0.76663,0.76678,70200000.0
2008-07-31 16:00:00,0.7666,0.76687,0.76593,0.76658,67200000.0
2008-07-31 16:05:00,0.76694,0.76737,0.76676,0.76688,72000000.0
2008-07-31 16:10:00,0.76682,0.76725,0.76674,0.76698,68800000.0
2008-07-31 16:15:00,0.76714,0.76738,0.76625,0.76714,62400000.0
2008-07-31 16:20:00,0.76718,0.76726,0.76641,0.7665,68800000.0
2008-07-31 16:25:00,0.76647,0.7671,0.76647,0.7669,70400000.0
2008-07-31 16:30:00,0.76679,0.76684,0.76596,0.76602,62400000.0
2008-07-31 16:35:00,0.76598,0.76629,0.76524,0.7661,72400000.0
2008-07-31 16:40:00,0.76635,0.76654,0.76606,0.7662,70400000.0
2008-07-31 16:45:00,0.76629,0.76657,0.76574,0.76574,77200000.0
2008-07-31 16:50:00,0.76591,0.76689,0.76591,0.76689,57600000.0
2008-07-31 16:55:00,0.76696,0.76728,0.76649,0.76717,65600000.0
2008-07-31 17:00:00,0.76693,0.76724,0.76661,0.76723,67600000.0
2008-07-31 17:05:00,0.76734,0.76777,0.76712,0.76758,62400000.0
2008-07-31 17:10:00,0.7675,0.76786,0.7675,0.7678,65600000.0
2008-07-31 17:15:00,0.76777,0.7679,0.76741,0.76784,67200000.0
2008-07-31 17:20:00,0.76766,0.76862,0.76745,0.76862,67600000.0
2008-07-31 17:25:00,0.76886,0.76887,0.76824,0.76865,59200000.0
2008-07-31 17:30:00,0.76893,0.77006,0.76893,0.76979,65600000.0
2008-07-31 17:35:00,0.76984,0.77007,0.76974,0.7699,68800000.0
2008-07-31 17:40:00,0.76987,0.76995,0.76948,0.76974,72400000.0
2008-07-31 17:45:00,0.76967,0.76969,0.76866,0.76902,68800000.0
2008-07-31 17:50:00,0.76901,0.76974,0.76877,0.76972,64000000.0
2008-07-31 17:55:00,0.7699,0.77016,0.76927,0.76933,62400000.0
2008-07-31 18:00:00,0.76921,0.76984,0.7689,0.76976,68800000.0
2008-07-31 18:05:00,0.7697,0.76973,0.76899,0.76916,68000000.0
2008-07-31 18:10:00,0.76896,0.76905,0.76821,0.76821,58000000.0
2008-07-31 18:15:00,0.76824,0.76844,0.76809,0.76843,64400000.0
2008-07-31 18:20:00,0.76852,0.76875,0.76841,0.7686,65600000.0
2008-07-31 18:25:00,0.76812,0.76909,0.76776,0.76856,74600000.0
2008-07-31 18:30:00,0.76856,0.76882,0.76848,0.76881,70400000.0
2008-07-31 18:35:00,0.76881,0.76899,0.76819,0.76895,69600000.0
2008-07-31 18:40:00,0.7685,0.76932,0.7682,0.76929,73000000.0
2008-07-31 18:45:00,0.76944,0.76962,0.76879,0.7693,64400000.0
2008-07-31 18:50:00,0.76935,0.76937,0.76865,0.76877,80400000.0
2008-07-31 18:55:00,0.76921,0.76921,0.76853,0.76876,67200000.0
2008-07-31 19:00:00,0.76872,0.76923,0.76854,0.76906,67200000.0
2008-07-31 19:05:00,0.769,0.76903,0.76882,0.76899,74000000.0
2008-07-31 19:10:00,0.76889,0.76922,0.76865,0.76907,66600000.0
2008-07-31 19:15:00,0.76916,0.76951,0.76854,0.76863,57600000.0
2008-07-31 19:20:00,0.76905,0.7695,0.76904,0.76909,56000000.0
2008-07-31 19:25:00,0.76903,0.76904,0.76861,0.76872,68800000.0
2008-07-31 19:30:00,0.76814,0.76899,0.76808,0.76892,70400000.0
2008-07-31 19:35:00,0.76883,0.76919,0.7686,0.7691,66000000.0
2008-07-31 19:40:00,0.76916,0.76927,0.76895,0.76909,61800000.0
2008-07-31 19:45:00,0.76924,0.76936,0.76826,0.7688,64800000.0
2008-07-31 19:50:00,0.76926,0.76943,0.76867,0.7689,73400000.0
2008-07-31 19:55:00,0.76931,0.76936,0.7687,0.76935,68800000.0
2008-07-31 20:00:00,0.76934,0.76957,0.76902,0.76938,67600000.0
2008-07-31 20:05:00,0.76896,0.76937,0.76864,0.76937,61800000.0
2008-07-31 20:10:00,0.76942,0.76961,0.76931,0.76951,67600000.0
2008-07-31 20:15:00,0.76964,0.76988,0.76959,0.76959,67200000.0
2008-07-31 20:20:00,0.76956,0.76963,0.76908,0.76931,65600000.0
2008-07-31 20:25:00,0.76933,0.76978,0.76921,0.76977,64000000.0
2008-07-31 20:30:00,0.76972,0.76999,0.76882,0.76974,72800000.0
2008-07-31 20:35:00,0.7697,0.76975,0.7691,0.76967,61200000.0
2008-07-31 20:40:00,0.76968,0.76974,0.76887,0.76957,70200000.0
2008-07-31 20:45:00,0.76947,0.76955,0.76927,0.76934,68800000.0
2008-07-31 20:50:00,0.76921,0.76923,0.76849,0.76885,60800000.0
2008-07-31 20:55:00,0.76888,0.76928,0.76888,0.7691,60000000.0
2008-07-31 21:00:00,0.76902,0.76933,0.76846,0.76923,75000000.0
2008-07-31 21:05:00,0.76925,0.76939,0.76876,0.76915,68800000.0
2008-07-31 21:10:00,0.7686,0.76949,0.76842,0.76913,61200000.0
2008-07-31 21:15:00,0.76917,0.76926,0.76849,0.76915,59600000.0
2008-07-31 21:20:00,0.76876,0.76936,0.76853,0.76936,59600000.0
2008-07-31 21:25:00,0.76932,0.76943,0.76838,0.76857,70800000.0
2008-07-31 21:30:00,0.76914,0.76925,0.76779,0.76864,62800000.0
2008-07-31 21:35:00,0.76898,0.76926,0.76882,0.76911,70400000.0
2008-07-31 21:40:00,0.76877,0.76935,0.76846,0.76925,64000000.0
2008-07-31 21:45:00,0.76908,0.76914,0.76846,0.76893,65600000.0
2008-07-31 21:50:00,0.76883,0.76912,0.76868,0.76912,75600000.0
2008-07-31 21:55:00,0.76911,0.76915,0.76817,0.76817,67200000.0
2008-07-31 22:00:00,0.76839,0.76845,0.76767,0.76793,82000000.0
2008-07-31 22:05:00,0.76793,0.76812,0.76767,0.76812,68800000.0
2008-07-31 22:10:00,0.76813,0.76813,0.76714,0.76798,66400000.0
2008-07-31 22:15:00,0.76805,0.76813,0.76791,0.76809,64000000.0
2008-07-31 22:20:00,0.76789,0.76789,0.7675,0.76756,67600000.0
2008-07-31 22:25:00,0.76756,0.76758,0.76712,0.76735,69200000.0
2008-07-31 22:30:00,0.76725,0.76757,0.76696,0.76752,67000000.0
2008-07-31 22:35:00,0.76771,0.76775,0.76744,0.76749,64400000.0
2008-07-31 22:40:00,0.76734,0.76782,0.76734,0.76772,62800000.0
2008-07-31 22:45:00,0.7678,0.76854,0.76761,0.76838,78800000.0
2008-07-31 22:50:00,0.76843,0.76866,0.76754,0.76838,68800000.0
2008-07-31 22:55:00,0.7684,0.76851,0.76781,0.76835,60800000.0
2008-07-31 23:00:00,0.76807,0.76854,0.76793,0.76793,70800000.0
2008-07-31 23:05:00,0.76769,0.76787,0.76624,0.76766,60800000.0
2008-07-31 23:10:00,0.76761,0.76783,0.76722,0.76747,68800000.0
2008-07-31 23:15:00,0.76754,0.76784,0.76744,0.76771,62800000.0
2008-07-31 23:20:00,0.7677,0.76784,0.76722,0.7676,48400000.0
2008-07-31 23:25:00,0.76777,0.76777,0.76762,0.76765,60800000.0
2008-07-31 23:30:00,0.76754,0.76772,0.76725,0.76742,67600000.0
2008-07-31 23:35:00,0.76742,0.76772,0.76738,0.76752,60200000.0
2008-07-31 23:40:00,0.76751,0.76759,0.76711,0.76731,69600000.0
2008-07-31 23:45:00,0.76672,0.7673,0.76633,0.76678,60200000.0
2008-07-31 23:50:00,0.76729,0.76729,0.76672,0.7668,35200000.0
2008-07-31 23:55:00,0.76675,0.76766,0.76668,0.76759,66000000.0
2008-08-01 00:00:00,0.76759,0.76764,0.76713,0.76755,60200000.0
2008-08-01 00:05:00,0.76757,0.76768,0.76717,0.76758,74400000.0
2008-08-01 00:10:00,0.76712,0.76785,0.76699,0.76712,40400000.0
2008-08-01 00:15:00,0.76767,0.76772,0.76707,0.76764,60800000.0
2008-08-01 00:20:00,0.76765,0.76765,0.76697,0.7672,67200000.0
2008-08-01 00:25:00,0.76746,0.76759,0.76738,0.76759,52200000.0
2008-08-01 00:30:00,0.76772,0.7678,0.7673,0.76757,48000000.0
2008-08-01 00:35:00,0.76756,0.76785,0.76725,0.76752,58000000.0
2008-08-01 00:40:00,0.76779,0.76783,0.76688,0.76723,48000000.0
2008-08-01 00:45:00,0.767,0.76782,0.76695,0.76759,64400000.0
2008-08-01 00:50:00,0.76747,0.76747,0.7669,0.76691,54800000.0
2008-08-01 00:55:00,0.76677,0.76677,0.76591,0.76596,77800000.0
2008-08-01 01:00:00,0.76577,0.76587,0.76531,0.76573,64000000.0
2008-08-01 01:05:00,0.76579,0.76644,0.76579,0.76628,61200000.0
2008-08-01 01:10:00,0.7664,0.76646,0.76538,0.76635,74400000.0
2008-08-01 01:15:00,0.76616,0.76657,0.76616,0.76657,67200000.0
2008-08-01 01:20:00,0.76656,0.76656,0.76634,0.76645,64000000.0
2008-08-01 01:25:00,0.76649,0.76649,0.76569,0.766,65600000.0
2008-08-01 01:30:00,0.76616,0.76631,0.76532,0.76628,54400000.0
2008-08-01 01:35:00,0.76626,0.76645,0.76551,0.76624,65600000.0
2008-08-01 01:40:00,0.76633,0.76646,0.76622,0.76636,58600000.0
2008-08-01 01:45:00,0.76631,0.76631,0.76547,0.76595,68200000.0
2008-08-01 01:50:00,0.76555,0.76637,0.76555,0.76637,65600000.0
2008-08-01 01:55:00,0.76587,0.76654,0.7658,0.76622,70400000.0
2008-08-01 02:00:00,0.7663,0.76639,0.76594,0.76598,101200000.0
2008-08-01 02:05:00,0.76616,0.76661,0.76529,0.76626,80400000.0
2008-08-01 02:10:00,0.76648,0.76656,0.76584,0.76605,64000000.0
2008-08-01 02:15:00,0.76611,0.76611,0.7655,0.76565,65600000.0
2008-08-01 02:20:00,0.7657,0.7657,0.76378,0.76457,73600000.0
2008-08-01 02:25:00,0.76458,0.76472,0.76385,0.76432,95200000.0
2008-08-01 02:30:00,0.76421,0.76462,0.76415,0.7643,78400000.0
2008-08-01 02:35:00,0.76423,0.76436,0.76351,0.76363,62400000.0
2008-08-01 02:40:00,0.76366,0.76409,0.76349,0.76394,70800000.0
2008-08-01 02:45:00,0.76386,0.76445,0.7637,0.76412,62400000.0
2008-08-01 02:50:00,0.76407,0.76408,0.76356,0.76398,64000000.0
2008-08-01 02:55:00,0.76395,0.76408,0.76344,0.76374,68800000.0
2008-08-01 03:00:00,0.76375,0.76451,0.76375,0.76431,65600000.0
2008-08-01 03:05:00,0.76435,0.7645,0.76412,0.76423,58000000.0
2008-08-01 03:10:00,0.7642,0.76453,0.76414,0.76445,68800000.0
2008-08-01 03:15:00,0.7645,0.76465,0.76421,0.76428,68800000.0
2008-08-01 03:20:00,0.76429,0.76471,0.76409,0.76444,61200000.0
2008-08-01 03:25:00,0.76404,0.76509,0.76404,0.76496,81600000.0
2008-08-01 03:30:00,0.76482,0.76501,0.76453,0.76464,62400000.0
2008-08-01 03:35:00,0.76457,0.76473,0.76399,0.76455,56400000.0
2008-08-01 03:40:00,0.76473,0.76476,0.76418,0.76418,64800000.0
2008-08-01 03:45:00,0.76447,0.76462,0.76403,0.76424,64000000.0
2008-08-01 03:50:00,0.76393,0.76404,0.7633,0.76381,64000000.0
2008-08-01 03:55:00,0.76344,0.76409,0.76314,0.76376,70200000.0
2008-08-01 04:00:00,0.7637,0.76377,0.76212,0.76315,88000000.0
2008-08-01 04:05:00,0.76329,0.76357,0.76304,0.76346,69200000.0
2008-08-01 04:10:00,0.76351,0.76373,0.76281,0.76281,62400000.0
2008-08-01 04:15:00,0.76326,0.76366,0.76305,0.7636,86400000.0
2008-08-01 04:20:00,0.76337,0.76388,0.76337,0.76361,62400000.0
2008-08-01 04:25:00,0.76351,0.76385,0.76268,0.76379,85600000.0
2008-08-01 04:30:00,0.76381,0.76386,0.76368,0.76383,74000000.0
2008-08-01 04:35:00,0.76333,0.76389,0.7633,0.76389,62800000.0
2008-08-01 04:40:00,0.76406,0.76417,0.76359,0.76377,75200000.0
2008-08-01 04:45:00,0.7641,0.76411,0.76345,0.7635,48000000.0
2008-08-01 04:50:00,0.76387,0.76412,0.7632,0.7632,69200000.0
2008-08-01 04:55:00,0.7639,0.76402,0.7631,0.76361,86400000.0
2008-08-01 05:00:00,0.76382,0.76397,0.76322,0.76389,75000000.0
2008-08-01 05:05:00,0.76358,0.76364,0.76298,0.76355,74000000.0
2008-08-01 05:10:00,0.76353,0.76372,0.76297,0.76372,83600000.0
2008-08-01 05:15:00,0.76368,0.76386,0.76345,0.76364,66000000.0
2008-08-01 05:20:00,0.76369,0.76369,0.76305,0.7634,86800000.0
2008-08-01 05:25:00,0.76346,0.76354,0.76325,0.76335,94400000.0
2008-08-01 05:30:00,0.76312,0.76375,0.76274,0.76367,84800000.0
2008-08-01 05:35:00,0.76368,0.76385,0.76285,0.76343,63800000.0
2008-08-01 05:40:00,0.76385,0.76392,0.76296,0.76357,85200000.0
2008-08-01 05:45:00,0.76379,0.76385,0.76311,0.7635,86800000.0
2008-08-01 05:50:00,0.76351,0.76369,0.76336,0.76369,104400000.0
2008-08-01 05:55:00,0.76341,0.76364,0.76295,0.76331,171200000.0
2008-08-01 06:00:00,0.7634,0.76381,0.76299,0.76344,110400000.0
2008-08-01 06:05:00,0.76356,0.76359,0.7629,0.76359,43200000.0
2008-08-01 06:10:00,0.76351,0.76378,0.76335,0.76342,73400000.0
2008-08-01 06:15:00,0.76333,0.76367,0.76315,0.7636,70400000.0
2008-08-01 06:20:00,0.76363,0.76388,0.76307,0.76317,72400000.0
2008-08-01 06:25:00,0.76392,0.76417,0.76342,0.76405,72000000.0
2008-08-01 06:30:00,0.76417,0.76457,0.76398,0.76398,56400000.0
2008-08-01 06:35:00,0.76382,0.76389,0.76355,0.76377,62800000.0
2008-08-01 06:40:00,0.76381,0.76384,0.76311,0.76345,62600000.0
2008-08-01 06:45:00,0.76344,0.76344,0.76283,0.76323,71400000.0
2008-08-01 06:50:00,0.76341,0.76358,0.76299,0.76303,72400000.0
2008-08-01 06:55:00,0.76313,0.76339,0.76268,0.76268,71200000.0
2008-08-01 07:00:00,0.76269,0.76289,0.76217,0.76266,78400000.0
2008-08-01 07:05:00,0.76257,0.76257,0.76172,0.76251,64000000.0
2008-08-01 07:10:00,0.76262,0.76316,0.76262,0.76286,72400000.0
2008-08-01 07:15:00,0.76305,0.76332,0.76283,0.76283,67200000.0
2008-08-01 07:20:00,0.76314,0.7635,0.76304,0.76322,60600000.0
2008-08-01 07:25:00,0.76339,0.76362,0.76279,0.76322,65000000.0
2008-08-01 07:30:00,0.76326,0.76326,0.76264,0.7629,72000000.0
2008-08-01 07:35:00,0.76298,0.763,0.76259,0.763,78400000.0
2008-08-01 07:40:00,0.76309,0.76402,0.76293,0.76402,74000000.0
2008-08-01 07:45:00,0.76378,0.76387,0.76344,0.76352,86200000.0
2008-08-01 07:50:00,0.76356,0.7642,0.76352,0.76379,78400000.0
2008-08-01 07:55:00,0.76402,0.76416,0.76313,0.7639,73600000.0
2008-08-01 08:00:00,0.76397,0.76422,0.76356,0.76363,61200000.0
2008-08-01 08:05:00,0.76377,0.76377,0.76279,0.76351,75600000.0
2008-08-01 08:10:00,0.76355,0.76393,0.76327,0.76389,93600000.0
2008-08-01 08:15:00,0.76394,0.76397,0.76362,0.76367,93600000.0
2008-08-01 08:20:00,0.76383,0.76411,0.76382,0.76399,109600000.0
2008-08-01 08:25:00,0.76404,0.76428,0.76377,0.76394,87600000.0
2008-08-01 08:30:00,0.76401,0.76411,0.76351,0.76381,182800000.0
2008-08-01 08:35:00,0.76384,0.76391,0.76315,0.76363,116800000.0
2008-08-01 08:40:00,0.7638,0.7638,0.76279,0.76282,83200000.0
2008-08-01 08:45:00,0.76258,0.76274,0.76063,0.76081,119600000.0
2008-08-01 08:50:00,0.76095,0.76139,0.76066,0.76139,253600000.0
2008-08-01 08:55:00,0.7613,0.76134,0.76077,0.76112,134800000.0
2008-08-01 09:00:00,0.76122,0.76195,0.76122,0.76148,146000000.0
2008-08-01 09:05:00,0.76135,0.76135,0.76062,0.7609,146400000.0
2008-08-01 09:10:00,0.76095,0.76174,0.76079,0.76173,136800000.0
2008-08-01 09:15:00,0.76177,0.76177,0.76114,0.7616,178400000.0
2008-08-01 09:20:00,0.76172,0.7618,0.76086,0.76086,176400000.0
2008-08-01 09:25:00,0.76065,0.7607,0.76017,0.76017,208800000.0
2008-08-01 09:30:00,0.76015,0.76058,0.75987,0.76058,146000000.0
2008-08-01 09:35:00,0.76059,0.76066,0.75986,0.75986,232400000.0
2008-08-01 09:40:00,0.75991,0.76056,0.75991,0.76046,230000000.0
2008-08-01 09:45:00,0.76049,0.76073,0.76041,0.76073,131600000.0
2008-08-01 09:50:00,0.76084,0.76108,0.76078,0.76107,319800000.0
2008-08-01 09:55:00,0.76089,0.76107,0.76069,0.76094,234000000.0
2008-08-01 10:00:00,0.76104,0.76175,0.76104,0.76133,264800000.0
2008-08-01 10:05:00,0.7613,0.76171,0.76124,0.76171,260600000.0
2008-08-01 10:10:00,0.76182,0.76294,0.76144,0.76284,306000000.0
2008-08-01 10:15:00,0.76299,0.76326,0.7622,0.7622,227200000.0
2008-08-01 10:20:00,0.76217,0.76222,0.76126,0.7617,204000000.0
2008-08-01 10:25:00,0.762,0.76213,0.7618,0.76184,372200000.0
2008-08-01 10:30:00,0.76188,0.76242,0.76176,0.76231,200000000.0
2008-08-01 10:35:00,0.76222,0.76246,0.76203,0.76246,123600000.0
2008-08-01 10:40:00,0.76259,0.76274,0.76245,0.76252,104000000.0
2008-08-01 10:45:00,0.76259,0.76296,0.76249,0.7629,145600000.0
2008-08-01 10:50:00,0.76275,0.76303,0.76231,0.76303,183200000.0
2008-08-01 10:55:00,0.76303,0.76325,0.76246,0.76325,232400000.0
2008-08-01 11:00:00,0.76327,0.76345,0.76311,0.76328,197200000.0
2008-08-01 11:05:00,0.76325,0.76389,0.76319,0.76388,192400000.0
2008-08-01 11:10:00,0.76391,0.76423,0.76376,0.76423,316800000.0
2008-08-01 11:15:00,0.76422,0.76465,0.76412,0.76441,191400000.0
2008-08-01 11:20:00,0.76447,0.7645,0.76386,0.7642,282600000.0
2008-08-01 11:25:00,0.76426,0.76456,0.76395,0.76406,234600000.0
2008-08-01 11:30:00,0.76401,0.76413,0.76383,0.76395,171600000.0
2008-08-01 11:35:00,0.76395,0.76395,0.76342,0.76344,200800000.0
2008-08-01 11:40:00,0.76337,0.76345,0.76309,0.76333,173600000.0
2008-08-01 11:45:00,0.76342,0.76346,0.76281,0.7631,208000000.0
2008-08-01 11:50:00,0.76293,0.76315,0.76246,0.76246,199800000.0
2008-08-01 11:55:00,0.76244,0.76285,0.7624,0.76283,238600000.0
2008-08-01 12:00:00,0.76282,0.76318,0.76267,0.76318,145200000.0
2008-08-01 12:05:00,0.76318,0.76343,0.76318,0.7632,89000000.0
2008-08-01 12:10:00,0.76318,0.76327,0.76301,0.76312,124200000.0
2008-08-01 12:15:00,0.76318,0.76337,0.76315,0.76323,208000000.0
2008-08-01 12:20:00,0.76324,0.76333,0.76306,0.76309,200000000.0
2008-08-01 12:25:00,0.76287,0.76295,0.76129,0.76157,251000000.0
2008-08-01 12:30:00,0.76259,0.76278,0.76157,0.76245,193000000.0
2008-08-01 12:35:00,0.76245,0.76271,0.76245,0.76257,165600000.0
2008-08-01 12:40:00,0.76272,0.76305,0.76271,0.76283,92800000.0
2008-08-01 12:45:00,0.76273,0.76314,0.76273,0.76275,228800000.0
2008-08-01 12:50:00,0.76283,0.76307,0.76258,0.763,156400000.0
2008-08-01 12:55:00,0.76299,0.76331,0.76268,0.76312,154800000.0
2008-08-01 13:00:00,0.76291,0.76291,0.76243,0.76249,102200000.0
2008-08-01 13:05:00,0.76249,0.76251,0.76208,0.76249,132800000.0
2008-08-01 13:10:00,0.76253,0.76253,0.76175,0.76215,152800000.0
2008-08-01 13:15:00,0.76235,0.7626,0.76219,0.76231,245000000.0
2008-08-01 13:20:00,0.76221,0.76244,0.76214,0.76227,182600000.0
2008-08-01 13:25:00,0.76225,0.76225,0.76194,0.76214,208000000.0
2008-08-01 13:30:00,0.76225,0.7627,0.76207,0.76263,107200000.0
2008-08-01 13:35:00,0.76269,0.76294,0.76227,0.76279,136000000.0
2008-08-01 13:40:00,0.76261,0.76267,0.76236,0.7624,186000000.0
2008-08-01 13:45:00,0.76259,0.76259,0.76192,0.76194,116000000.0
2008-08-01 13:50:00,0.76204,0.76254,0.76196,0.76254,150800000.0
2008-08-01 13:55:00,0.76241,0.76264,0.76136,0.7625,172400000.0
2008-08-01 14:00:00,0.76257,0.76277,0.76238,0.76274,130800000.0
2008-08-01 14:05:00,0.76262,0.76287,0.76237,0.76238,157200000.0
2008-08-01 14:10:00,0.76247,0.76307,0.76247,0.76307,122000000.0
2008-08-01 14:15:00,0.76305,0.76305,0.76246,0.76284,140600000.0
2008-08-01 14:20:00,0.7632,0.7632,0.76238,0.76253,125600000.0
2008-08-01 14:25:00,0.76243,0.76274,0.76179,0.76179,104400000.0
2008-08-01 14:30:00,0.76295,0.76358,0.76214,0.76248,66000000.0
2008-08-01 14:35:00,0.76212,0.76296,0.76069,0.76069,75200000.0
2008-08-01 14:40:00,0.76099,0.7624,0.76099,0.76236,61600000.0
2008-08-01 14:45:00,0.76226,0.76335,0.76219,0.76284,58000000.0
2008-08-01 14:50:00,0.76298,0.76336,0.76259,0.76276,67600000.0
2008-08-01 14:55:00,0.76265,0.76291,0.76252,0.76272,67600000.0
2008-08-01 15:00:00,0.76285,0.76321,0.76175,0.76304,62400000.0
2008-08-01 15:05:00,0.76311,0.76331,0.76215,0.76279,71400000.0
2008-08-01 15:10:00,0.76274,0.76301,0.76219,0.76221,62400000.0
2008-08-01 15:15:00,0.76219,0.76234,0.76189,0.76201,64000000.0
2008-08-01 15:20:00,0.76211,0.76268,0.76191,0.76258,73600000.0
2008-08-01 15:25:00,0.76243,0.76269,0.76219,0.76242,67200000.0
2008-08-01 15:30:00,0.76252,0.7626,0.76203,0.7626,60800000.0
2008-08-01 15:35:00,0.76286,0.76339,0.76283,0.7633,67200000.0
2008-08-01 15:40:00,0.7635,0.76385,0.76321,0.76383,67200000.0
2008-08-01 15:45:00,0.76377,0.76377,0.76292,0.76292,78400000.0
2008-08-01 15:50:00,0.76302,0.76314,0.76251,0.7629,70400000.0
2008-08-01 15:55:00,0.76299,0.76314,0.76242,0.76252,70400000.0
2008-08-01 16:00:00,0.7628,0.76291,0.76137,0.76269,67600000.0
2008-08-01 16:05:00,0.76296,0.76302,0.76129,0.76207,73200000.0
2008-08-01 16:10:00,0.76206,0.76229,0.76175,0.76229,69600000.0
2008-08-01 16:15:00,0.76236,0.76271,0.76131,0.76222,62400000.0
2008-08-01 16:20:00,0.76197,0.76211,0.76171,0.76172,69200000.0
2008-08-01 16:25:00,0.76161,0.76242,0.76161,0.76216,70400000.0
2008-08-01 16:30:00,0.76223,0.76224,0.7613,0.7615,62400000.0
2008-08-01 16:35:00,0.76177,0.76233,0.76121,0.762,72000000.0
2008-08-01 16:40:00,0.76192,0.76202,0.7612,0.7613,71200000.0
2008-08-01 16:45:00,0.7613,0.76195,0.76126,0.76127,76800000.0
2008-08-01 16:50:00,0.76119,0.76127,0.76082,0.76101,58000000.0
2008-08-01 16:55:00,0.76114,0.76135,0.76032,0.76062,65600000.0
2008-08-01 17:00:00,0.76081,0.76143,0.76059,0.76073,67200000.0
2008-08-01 17:05:00,0.76063,0.76115,0.76058,0.76115,62400000.0
2008-08-01 17:10:00,0.76117,0.76174,0.76117,0.76126,65400000.0
2008-08-01 17:15:00,0.76118,0.76118,0.76022,0.76064,66600000.0
2008-08-01 17:20:00,0.76082,0.76132,0.76082,0.76125,67200000.0
2008-08-01 17:25:00,0.76081,0.76133,0.76054,0.76133,59200000.0
2008-08-01 17:30:00,0.76135,0.76172,0.76088,0.76172,65800000.0
2008-08-01 17:35:00,0.76158,0.76198,0.76126,0.76129,68800000.0
2008-08-01 17:40:00,0.76139,0.76175,0.76134,0.76152,71800000.0
2008-08-01 17:45:00,0.76144,0.76159,0.76127,0.76155,68800000.0
2008-08-01 17:50:00,0.76157,0.7618,0.76124,0.7618,64000000.0
2008-08-01 17:55:00,0.76175,0.76207,0.76125,0.76125,62800000.0
2008-08-01 18:00:00,0.76118,0.7612,0.76077,0.76099,68200000.0
2008-08-01 18:05:00,0.7609,0.76138,0.76086,0.76096,67200000.0
2008-08-01 18:10:00,0.76087,0.76102,0.76042,0.76094,57600000.0
2008-08-01 18:15:00,0.76115,0.76133,0.76079,0.76103,64000000.0
2008-08-01 18:20:00,0.76131,0.76139,0.7611,0.76111,65000000.0
2008-08-01 18:25:00,0.76102,0.76142,0.76033,0.7613,76000000.0
2008-08-01 18:30:00,0.76137,0.7615,0.76116,0.76133,70400000.0
2008-08-01 18:35:00,0.76136,0.76138,0.76088,0.76108,69200000.0
2008-08-01 18:40:00,0.76111,0.76123,0.76087,0.76122,74000000.0
2008-08-01 18:45:00,0.76119,0.76168,0.76119,0.76159,64000000.0
2008-08-01 18:50:00,0.76152,0.7618,0.76133,0.76172,80000000.0
2008-08-01 18:55:00,0.76182,0.76207,0.76154,0.76161,66600000.0
2008-08-01 19:00:00,0.76157,0.76183,0.76128,0.7614,67600000.0
2008-08-01 19:05:00,0.76147,0.7615,0.76116,0.76134,73000000.0
2008-08-01 19:10:00,0.76125,0.76175,0.76125,0.76143,67200000.0
2008-08-01 19:15:00,0.76147,0.76148,0.7605,0.76148,57600000.0
2008-08-01 19:20:00,0.76143,0.76145,0.76086,0.76091,56400000.0
2008-08-01 19:25:00,0.76162,0.76184,0.76151,0.76176,69200000.0
2008-08-01 19:30:00,0.76167,0.76167,0.76068,0.76134,70400000.0
2008-08-01 19:35:00,0.76137,0.76148,0.76107,0.76148,66000000.0
2008-08-01 19:40:00,0.76171,0.76179,0.76148,0.76178,62400000.0
2008-08-01 19:45:00,0.76177,0.76179,0.76059,0.76152,64800000.0
2008-08-01 19:50:00,0.76154,0.76158,0.76127,0.76133,73600000.0
2008-08-01 19:55:00,0.76141,0.76158,0.76096,0.76123,68800000.0
2008-08-01 20:00:00,0.76135,0.76168,0.76118,0.76151,68400000.0
2008-08-01 20:05:00,0.76146,0.7619,0.76115,0.76186,62800000.0
2008-08-01 20:10:00,0.76181,0.76184,0.76146,0.76148,67200000.0
2008-08-01 20:15:00,0.7617,0.76212,0.76169,0.76208,67200000.0
2008-08-01 20:20:00,0.76203,0.7623,0.76152,0.76229,66000000.0
2008-08-01 20:25:00,0.76214,0.76227,0.76209,0.76217,64800000.0
2008-08-01 20:30:00,0.76223,0.76247,0.76137,0.76236,72000000.0
2008-08-01 20:35:00,0.76231,0.76253,0.76203,0.76245,61200000.0
2008-08-01 20:40:00,0.76201,0.76249,0.76189,0.76249,69800000.0
2008-08-01 20:45:00,0.76243,0.76279,0.76242,0.76271,69600000.0
2008-08-01 20:50:00,0.76267,0.76278,0.76221,0.76228,61600000.0
2008-08-01 20:55:00,0.76233,0.76313,0.76233,0.76313,58600000.0
2008-08-01 21:00:00,0.7631,0.76346,0.76296,0.76319,75600000.0
2008-08-01 21:05:00,0.76301,0.76301,0.76216,0.76282,68800000.0
2008-08-01 21:10:00,0.76291,0.76313,0.76274,0.76293,60800000.0
2008-08-01 21:15:00,0.7631,0.76337,0.76289,0.76315,75600000.0
2008-08-01 21:20:00,0.76316,0.76323,0.76197,0.7624,70800000.0
2008-08-01 21:25:00,0.76278,0.76331,0.76268,0.76312,70400000.0
2008-08-01 21:30:00,0.76315,0.76422,0.76315,0.76418,62800000.0
2008-08-01 21:35:00,0.76406,0.76416,0.76331,0.76399,70400000.0
2008-08-01 21:40:00,0.76397,0.76397,0.76347,0.7636,64000000.0
2008-08-01 21:45:00,0.76321,0.76367,0.76298,0.7635,65000000.0
2008-08-01 21:50:00,0.76353,0.76375,0.76302,0.76347,74600000.0
2008-08-01 21:55:00,0.76358,0.76377,0.76342,0.76364,67200000.0
2008-08-01 22:00:00,0.76374,0.76374,0.76277,0.76315,82000000.0
2008-08-01 22:05:00,0.76316,0.76381,0.76316,0.76381,70400000.0
2008-08-01 22:10:00,0.76401,0.76424,0.76298,0.76417,66000000.0
2008-08-01 22:15:00,0.76419,0.76466,0.76396,0.76466,64000000.0
2008-08-01 22:20:00,0.7645,0.76469,0.7639,0.76399,67200000.0
2008-08-01 22:25:00,0.764,0.76402,0.76345,0.76369,68800000.0
2008-08-01 22:30:00,0.76355,0.76355,0.76253,0.7633,67200000.0
2008-08-01 22:35:00,0.76333,0.76344,0.76313,0.76318,64800000.0
2008-08-01 22:40:00,0.76335,0.76358,0.76256,0.76259,49600000.0
2008-08-01 22:45:00,0.76341,0.7635,0.76251,0.76263,78400000.0
2008-08-01 22:50:00,0.76313,0.76313,0.76272,0.76304,68800000.0
2008-08-01 22:55:00,0.7631,0.76337,0.76284,0.76303,48000000.0
2008-08-03 23:00:00,0.76383,0.76428,0.76353,0.76421,48000000.0
2008-08-03 23:05:00,0.76407,0.76422,0.76326,0.76389,41600000.0
2008-08-03 23:10:00,0.76382,0.76391,0.76306,0.7638,32000000.0
2008-08-03 23:15:00,0.76382,0.76392,0.76292,0.7638,63200000.0
2008-08-03 23:20:00,0.76363,0.76405,0.76363,0.76404,62400000.0
2008-08-03 23:25:00,0.76411,0.76436,0.76383,0.76387,68000000.0
2008-08-03 23:30:00,0.7636,0.76408,0.76348,0.76377,56800000.0
2008-08-03 23:35:00,0.76403,0.76407,0.76348,0.76366,60600000.0
2008-08-03 23:40:00,0.76351,0.76379,0.76336,0.7636,53600000.0
2008-08-03 23:45:00,0.76351,0.764,0.76292,0.76398,48000000.0
2008-08-03 23:50:00,0.7637,0.76386,0.76329,0.76352,58000000.0
2008-08-03 23:55:00,0.76355,0.76381,0.76346,0.76379,65600000.0
2008-08-04 00:00:00,0.76377,0.76377,0.76302,0.76338,60000000.0
2008-08-04 00:05:00,0.7635,0.76362,0.7633,0.76354,58000000.0
2008-08-04 00:10:00,0.76345,0.76364,0.76302,0.76343,64400000.0
2008-08-04 00:15:00,0.7634,0.76355,0.7629,0.76341,59200000.0
2008-08-04 00:20:00,0.7631,0.76345,0.76257,0.76282,67200000.0
2008-08-04 00:25:00,0.76322,0.7634,0.76311,0.76329,70800000.0
2008-08-04 00:30:00,0.76267,0.76335,0.76265,0.76305,59200000.0
2008-08-04 00:35:00,0.76336,0.76337,0.76235,0.7628,57600000.0
2008-08-04 00:40:00,0.76261,0.76279,0.7623,0.76265,65600000.0
2008-08-04 00:45:00,0.7627,0.76296,0.76253,0.76284,49600000.0
2008-08-04 00:50:00,0.76272,0.76304,0.76241,0.76282,61800000.0
2008-08-04 00:55:00,0.76292,0.76292,0.76175,0.76213,79600000.0
2008-08-04 01:00:00,0.76218,0.76221,0.76167,0.76205,69600000.0
2008-08-04 01:05:00,0.76201,0.76213,0.76149,0.76191,60800000.0
2008-08-04 01:10:00,0.7618,0.76225,0.76154,0.76202,46400000.0
2008-08-04 01:15:00,0.7622,0.76235,0.76175,0.76227,49600000.0
2008-08-04 01:20:00,0.76228,0.76229,0.76147,0.76193,64400000.0
2008-08-04 01:25:00,0.76217,0.76217,0.76142,0.76191,48400000.0
2008-08-04 01:30:00,0.7613,0.762,0.76095,0.76187,64000000.0
2008-08-04 01:35:00,0.76189,0.7623,0.76157,0.76225,66000000.0
2008-08-04 01:40:00,0.76228,0.76246,0.7622,0.76232,51200000.0
2008-08-04 01:45:00,0.76236,0.76259,0.762,0.762,69200000.0
2008-08-04 01:50:00,0.76242,0.7628,0.76242,0.7628,52800000.0
2008-08-04 01:55:00,0.76283,0.76338,0.76232,0.76325,70400000.0
2008-08-04 02:00:00,0.7632,0.76366,0.76279,0.76342,69800000.0
2008-08-04 02:05:00,0.76342,0.76346,0.76313,0.76322,64800000.0
2008-08-04 02:10:00,0.76324,0.76325,0.76256,0.76287,68600000.0
2008-08-04 02:15:00,0.76215,0.76289,0.76215,0.76241,59200000.0
2008-08-04 02:20:00,0.76242,0.76265,0.76199,0.76244,65600000.0
2008-08-04 02:25:00,0.76241,0.76245,0.7615,0.76218,50600000.0
2008-08-04 02:30:00,0.7619,0.76253,0.76185,0.76206,46400000.0
2008-08-04 02:35:00,0.76203,0.76215,0.76146,0.76176,64000000.0
2008-08-04 02:40:00,0.76162,0.76204,0.7614,0.76175,67600000.0
2008-08-04 02:45:00,0.76193,0.7622,0.76138,0.76192,74000000.0
2008-08-04 02:50:00,0.76194,0.76273,0.76187,0.76257,61200000.0
2008-08-04 02:55:00,0.76255,0.76255,0.76208,0.76234,56400000.0
2008-08-04 03:00:00,0.76231,0.76241,0.76211,0.76234,78400000.0
2008-08-04 03:05:00,0.76237,0.76247,0.76209,0.76238,51200000.0
2008-08-04 03:10:00,0.76231,0.76235,0.7615,0.76209,63400000.0
2008-08-04 03:15:00,0.76209,0.76234,0.76199,0.76211,65600000.0
2008-08-04 03:20:00,0.7622,0.76235,0.76194,0.76234,57600000.0
2008-08-04 03:25:00,0.76233,0.76233,0.76216,0.76227,59200000.0
2008-08-04 03:30:00,0.7615,0.76261,0.7614,0.7623,70400000.0
2008-08-04 03:35:00,0.76195,0.76257,0.76179,0.76246,67600000.0
2008-08-04 03:40:00,0.76239,0.76253,0.76223,0.76228,56400000.0
2008-08-04 03:45:00,0.76223,0.76238,0.76191,0.76206,63400000.0
2008-08-04 03:50:00,0.76231,0.76273,0.76197,0.76263,65600000.0
2008-08-04 03:55:00,0.76268,0.76319,0.7625,0.76264,61200000.0
2008-08-04 04:00:00,0.76251,0.76279,0.76211,0.76226,66000000.0
2008-08-04 04:05:00,0.76223,0.76264,0.76223,0.76264,58000000.0
2008-08-04 04:10:00,0.7624,0.76258,0.76093,0.76229,61200000.0
2008-08-04 04:15:00,0.76206,0.76238,0.76148,0.76205,68800000.0
2008-08-04 04:20:00,0.76205,0.7623,0.76147,0.76186,60800000.0
2008-08-04 04:25:00,0.76231,0.76231,0.7618,0.7618,67200000.0
2008-08-04 04:30:00,0.76198,0.76214,0.76137,0.76199,60800000.0
2008-08-04 04:35:00,0.76181,0.76233,0.76172,0.76211,76800000.0
2008-08-04 04:40:00,0.76211,0.76264,0.76211,0.76235,62400000.0
2008-08-04 04:45:00,0.76205,0.76232,0.7615,0.76223,60800000.0
2008-08-04 04:50:00,0.76202,0.76259,0.76134,0.76243,53200000.0
2008-08-04 04:55:00,0.76254,0.76259,0.76187,0.76211,70800000.0
2008-08-04 05:00:00,0.76149,0.76223,0.76149,0.76183,60800000.0
2008-08-04 05:05:00,0.76197,0.76235,0.7619,0.76226,69600000.0
2008-08-04 05:10:00,0.76225,0.76233,0.76167,0.76175,78800000.0
2008-08-04 05:15:00,0.76199,0.76224,0.76169,0.762,62400000.0
2008-08-04 05:20:00,0.76213,0.76229,0.76119,0.76191,64000000.0
2008-08-04 05:25:00,0.7621,0.76249,0.76198,0.76249,67600000.0
2008-08-04 05:30:00,0.76246,0.76262,0.76222,0.76255,68800000.0
2008-08-04 05:35:00,0.76259,0.76266,0.76195,0.76251,67200000.0
2008-08-04 05:40:00,0.76228,0.76278,0.7621,0.76258,64000000.0
2008-08-04 05:45:00,0.76275,0.76288,0.76145,0.76243,65600000.0
2008-08-04 05:50:00,0.7624,0.7631,0.76224,0.76298,57600000.0
2008-08-04 05:55:00,0.76299,0.76312,0.7626,0.76312,82000000.0
2008-08-04 06:00:00,0.76258,0.76321,0.76243,0.76321,67600000.0
2008-08-04 06:05:00,0.76289,0.76321,0.76241,0.76321,75200000.0
2008-08-04 06:10:00,0.7632,0.76357,0.7632,0.76346,65600000.0
2008-08-04 06:15:00,0.76344,0.76344,0.76252,0.76302,64400000.0
2008-08-04 06:20:00,0.763,0.76328,0.76298,0.76311,71200000.0
2008-08-04 06:25:00,0.76311,0.76318,0.76219,0.76302,63200000.0
2008-08-04 06:30:00,0.76296,0.76324,0.76248,0.76301,70400000.0
2008-08-04 06:35:00,0.76298,0.76338,0.76268,0.76317,70800000.0
2008-08-04 06:40:00,0.76327,0.76359,0.76232,0.76247,74600000.0
2008-08-04 06:45:00,0.76293,0.763,0.76232,0.76296,61600000.0
2008-08-04 06:50:00,0.7627,0.76334,0.7627,0.76325,68200000.0
2008-08-04 06:55:00,0.76286,0.76345,0.76279,0.76329,75200000.0
2008-08-04 07:00:00,0.76332,0.76345,0.76229,0.76316,59200000.0
2008-08-04 07:05:00,0.76319,0.76326,0.76272,0.76276,60800000.0
2008-08-04 07:10:00,0.76296,0.76306,0.76283,0.76283,68800000.0
2008-08-04 07:15:00,0.76268,0.76314,0.76233,0.7631,70400000.0
2008-08-04 07:20:00,0.76257,0.76301,0.76221,0.76275,61600000.0
2008-08-04 07:25:00,0.76301,0.76319,0.7621,0.76292,72000000.0
2008-08-04 07:30:00,0.76287,0.76297,0.76248,0.76252,63800000.0
2008-08-04 07:35:00,0.76245,0.76246,0.76209,0.76227,66000000.0
2008-08-04 07:40:00,0.76233,0.76234,0.76164,0.76182,68000000.0
2008-08-04 07:45:00,0.76098,0.76197,0.76098,0.76162,67200000.0
2008-08-04 07:50:00,0.76173,0.76179,0.76123,0.76145,62800000.0
2008-08-04 07:55:00,0.76166,0.76175,0.76141,0.76175,67600000.0
2008-08-04 08:00:00,0.76195,0.7623,0.76158,0.76222,69600000.0
2008-08-04 08:05:00,0.76212,0.76272,0.76175,0.76256,73600000.0
2008-08-04 08:10:00,0.76204,0.76255,0.76191,0.76248,64000000.0
2008-08-04 08:15:00,0.76251,0.76266,0.76227,0.76253,62400000.0
2008-08-04 08:20:00,0.76256,0.76277,0.76238,0.76252,66000000.0
2008-08-04 08:25:00,0.76263,0.76299,0.76257,0.76262,70400000.0
2008-08-04 08:30:00,0.76245,0.76265,0.76221,0.76228,69600000.0
2008-08-04 08:35:00,0.76233,0.76289,0.76233,0.7624,56000000.0
2008-08-04 08:40:00,0.76256,0.76308,0.76186,0.76298,58400000.0
2008-08-04 08:45:00,0.76288,0.76313,0.76276,0.76296,67200000.0
2008-08-04 08:50:00,0.7631,0.76356,0.76289,0.76352,73600000.0
2008-08-04 08:55:00,0.76335,0.76335,0.76254,0.76302,67600000.0
2008-08-04 09:00:00,0.76304,0.76321,0.76274,0.76301,67200000.0
2008-08-04 09:05:00,0.76298,0.76308,0.7625,0.7626,80800000.0
2008-08-04 09:10:00,0.76264,0.76297,0.76258,0.76293,65600000.0
2008-08-04 09:15:00,0.76307,0.76313,0.76218,0.7629,73600000.0
2008-08-04 09:20:00,0.76284,0.76322,0.76271,0.76314,69200000.0
2008-08-04 09:25:00,0.76317,0.76317,0.76273,0.76306,70400000.0
2008-08-04 09:30:00,0.76305,0.76305,0.76154,0.76248,74600000.0
2008-08-04 09:35:00,0.76242,0.76254,0.76233,0.76254,65600000.0
2008-08-04 09:40:00,0.7627,0.76288,0.76263,0.7627,64000000.0
2008-08-04 09:45:00,0.76268,0.76278,0.76197,0.76245,57600000.0
2008-08-04 09:50:00,0.76232,0.76232,0.76198,0.76207,67200000.0
2008-08-04 09:55:00,0.76208,0.76214,0.76151,0.76207,68200000.0
2008-08-04 10:00:00,0.7621,0.7621,0.76181,0.76181,62400000.0
2008-08-04 10:05:00,0.7618,0.7621,0.7618,0.76206,64800000.0
2008-08-04 10:10:00,0.76212,0.7626,0.76212,0.76236,68800000.0
2008-08-04 10:15:00,0.76226,0.76281,0.76218,0.76243,72000000.0
2008-08-04 10:20:00,0.76239,0.76296,0.76238,0.76263,69200000.0
2008-08-04 10:25:00,0.76273,0.76335,0.76255,0.76321,66000000.0
2008-08-04 10:30:00,0.76308,0.76331,0.76306,0.7631,59200000.0
2008-08-04 10:35:00,0.76301,0.76325,0.76284,0.76312,67200000.0
2008-08-04 10:40:00,0.76313,0.76352,0.76288,0.76352,67200000.0
2008-08-04 10:45:00,0.76357,0.76364,0.76346,0.76351,66000000.0
2008-08-04 10:50:00,0.76333,0.76382,0.76293,0.76364,62800000.0
2008-08-04 10:55:00,0.76398,0.7644,0.76356,0.76373,67600000.0
2008-08-04 11:00:00,0.76354,0.7644,0.76343,0.76409,65600000.0
2008-08-04 11:05:00,0.76351,0.76433,0.7634,0.76408,57600000.0
2008-08-04 11:10:00,0.76406,0.76432,0.76395,0.76401,77200000.0
2008-08-04 11:15:00,0.76386,0.76429,0.76368,0.76424,70400000.0
2008-08-04 11:20:00,0.7641,0.76425,0.76345,0.76421,72000000.0
2008-08-04 11:25:00,0.76429,0.7643,0.76362,0.76416,61800000.0
2008-08-04 11:30:00,0.76399,0.76423,0.7637,0.76418,70800000.0
2008-08-04 11:35:00,0.76377,0.76431,0.76353,0.76427,68200000.0
2008-08-04 11:40:00,0.76446,0.76455,0.76338,0.76439,62400000.0
2008-08-04 11:45:00,0.76431,0.7644,0.76419,0.76437,68800000.0
2008-08-04 11:50:00,0.76442,0.76458,0.7643,0.76443,72000000.0
2008-08-04 11:55:00,0.76425,0.76449,0.76337,0.76448,66600000.0
2008-08-04 12:00:00,0.76459,0.76472,0.76434,0.76464,70800000.0
2008-08-04 12:05:00,0.76457,0.76476,0.76447,0.7646,70200000.0
2008-08-04 12:10:00,0.76458,0.76483,0.76455,0.76475,78400000.0
2008-08-04 12:15:00,0.76467,0.76479,0.76397,0.76465,66600000.0
2008-08-04 12:20:00,0.7642,0.76468,0.76407,0.7646,67200000.0
2008-08-04 12:25:00,0.76458,0.76464,0.76438,0.76454,60800000.0
2008-08-04 12:30:00,0.7645,0.76488,0.76413,0.76436,67600000.0
2008-08-04 12:35:00,0.76472,0.7649,0.76458,0.7649,73600000.0
2008-08-04 12:40:00,0.76484,0.76489,0.76438,0.76455,64400000.0
2008-08-04 12:45:00,0.76459,0.76481,0.76444,0.76458,62400000.0
2008-08-04 12:50:00,0.76462,0.76471,0.76402,0.76455,72000000.0
2008-08-04 12:55:00,0.76456,0.76529,0.76398,0.76527,62400000.0
2008-08-04 13:00:00,0.76528,0.7653,0.7647,0.76477,67200000.0
2008-08-04 13:05:00,0.76477,0.76529,0.76477,0.76519,67200000.0
2008-08-04 13:10:00,0.76523,0.76526,0.76484,0.76488,57600000.0
2008-08-04 13:15:00,0.76499,0.7651,0.7643,0.76475,61200000.0
2008-08-04 13:20:00,0.76502,0.76503,0.76484,0.76495,75200000.0
2008-08-04 13:25:00,0.76501,0.76531,0.76438,0.76528,65600000.0
2008-08-04 13:30:00,0.76531,0.76532,0.76431,0.76517,104000000.0
2008-08-04 13:35:00,0.76521,0.7653,0.76498,0.76516,125200000.0
2008-08-04 13:40:00,0.76525,0.76545,0.76452,0.76488,141200000.0
2008-08-04 13:45:00,0.76533,0.76546,0.76505,0.76524,121000000.0
2008-08-04 13:50:00,0.76496,0.76541,0.76469,0.76541,157600000.0
2008-08-04 13:55:00,0.76545,0.76572,0.76535,0.76572,129600000.0
2008-08-04 14:00:00,0.76584,0.76615,0.76576,0.76589,171600000.0
2008-08-04 14:05:00,0.76591,0.76611,0.76583,0.76611,150400000.0
2008-08-04 14:10:00,0.7662,0.76651,0.7659,0.76651,116400000.0
2008-08-04 14:15:00,0.76629,0.76649,0.76603,0.7661,185800000.0
2008-08-04 14:20:00,0.76622,0.76622,0.76506,0.76518,131200000.0
2008-08-04 14:25:00,0.7657,0.76581,0.76536,0.76581,108000000.0
2008-08-04 14:30:00,0.76598,0.7666,0.76577,0.76645,208400000.0
2008-08-04 14:35:00,0.76645,0.76652,0.7661,0.76614,182400000.0
2008-08-04 14:40:00,0.76617,0.76654,0.76614,0.76622,246000000.0
2008-08-04 14:45:00,0.76614,0.76671,0.76606,0.76638,151400000.0
2008-08-04 14:50:00,0.76636,0.76637,0.76607,0.76637,133600000.0
2008-08-04 14:55:00,0.76641,0.76645,0.76587,0.76587,102400000.0
2008-08-04 15:00:00,0.76588,0.76615,0.76581,0.76581,154000000.0
2008-08-04 15:05:00,0.76593,0.76617,0.76586,0.76599,154600000.0
2008-08-04 15:10:00,0.76594,0.76612,0.76574,0.76589,228400000.0
2008-08-04 15:15:00,0.76593,0.76619,0.76586,0.7659,92800000.0
2008-08-04 15:20:00,0.76575,0.76589,0.76564,0.76566,165200000.0
2008-08-04 15:25:00,0.76566,0.76576,0.76463,0.76574,193800000.0
2008-08-04 15:30:00,0.765,0.76634,0.76498,0.76522,251000000.0
2008-08-04 15:35:00,0.76515,0.76548,0.76511,0.76541,198200000.0
2008-08-04 15:40:00,0.76563,0.76633,0.76563,0.76563,206800000.0
2008-08-04 15:45:00,0.7654,0.76562,0.76533,0.76549,124200000.0
2008-08-04 15:50:00,0.76531,0.76539,0.7652,0.76532,90000000.0
2008-08-04 15:55:00,0.76528,0.7659,0.76519,0.7658,144000000.0
2008-08-04 16:00:00,0.76598,0.76604,0.76546,0.76548,240000000.0
2008-08-04 16:05:00,0.76554,0.76569,0.76527,0.76534,200800000.0
2008-08-04 16:10:00,0.76519,0.76533,0.7648,0.76482,209200000.0
2008-08-04 16:15:00,0.76471,0.76549,0.7647,0.765,173000000.0
2008-08-04 16:20:00,0.76503,0.76515,0.76441,0.7649,199800000.0
2008-08-04 16:25:00,0.76503,0.76503,0.76436,0.76474,170000000.0
2008-08-04 16:30:00,0.76455,0.76547,0.76455,0.76542,236000000.0
2008-08-04 16:35:00,0.76548,0.76548,0.765,0.765,283600000.0
2008-08-04 16:40:00,0.76491,0.76506,0.76467,0.76485,190800000.0
2008-08-04 16:45:00,0.76496,0.76517,0.76429,0.76513,317800000.0
2008-08-04 16:50:00,0.76509,0.76531,0.76497,0.76508,192800000.0
2008-08-04 16:55:00,0.76516,0.76542,0.76497,0.76513,197800000.0
2008-08-04 17:00:00,0.76514,0.76534,0.76497,0.7651,232400000.0
2008-08-04 17:05:00,0.76515,0.76515,0.76475,0.76497,183200000.0
2008-08-04 17:10:00,0.76496,0.76501,0.7646,0.76464,146000000.0
2008-08-04 17:15:00,0.76452,0.76457,0.76431,0.76447,104000000.0
2008-08-04 17:20:00,0.7645,0.7645,0.76402,0.76415,124400000.0
2008-08-04 17:25:00,0.76397,0.76461,0.76371,0.76434,201200000.0
2008-08-04 17:30:00,0.76441,0.76505,0.76441,0.76458,372000000.0
2008-08-04 17:35:00,0.76455,0.76548,0.76455,0.76548,205200000.0
2008-08-04 17:40:00,0.76529,0.76577,0.76525,0.76567,227600000.0
2008-08-04 17:45:00,0.76574,0.76585,0.76448,0.7654,305000000.0
2008-08-04 17:50:00,0.7654,0.76565,0.76517,0.76553,261000000.0
2008-08-04 17:55:00,0.76549,0.76554,0.76492,0.765,267600000.0
2008-08-04 18:00:00,0.76508,0.7653,0.76483,0.76484,232800000.0
2008-08-04 18:05:00,0.76484,0.76514,0.76467,0.76508,320800000.0
2008-08-04 18:10:00,0.76505,0.76618,0.76505,0.76618,131600000.0
2008-08-04 18:15:00,0.76621,0.76631,0.76606,0.76606,227000000.0
2008-08-04 18:20:00,0.76599,0.76624,0.76591,0.76618,231400000.0
2008-08-04 18:25:00,0.76613,0.76613,0.76544,0.76589,146400000.0
2008-08-04 18:30:00,0.76577,0.76625,0.7656,0.76566,208000000.0
2008-08-04 18:35:00,0.76563,0.76578,0.76544,0.76561,176000000.0
2008-08-04 18:40:00,0.76552,0.76562,0.76507,0.76562,178000000.0
2008-08-04 18:45:00,0.76566,0.76566,0.7647,0.76551,136000000.0
2008-08-04 18:50:00,0.76562,0.76594,0.76545,0.76554,145400000.0
2008-08-04 18:55:00,0.76549,0.7655,0.76515,0.76524,145400000.0
2008-08-04 19:00:00,0.76522,0.76538,0.76492,0.76513,134400000.0
2008-08-04 19:05:00,0.76529,0.76529,0.76447,0.76499,255200000.0
2008-08-04 19:10:00,0.7649,0.76553,0.76453,0.76553,115600000.0
2008-08-04 19:15:00,0.76552,0.76571,0.76494,0.76564,84000000.0
2008-08-04 19:20:00,0.76554,0.76585,0.7654,0.76581,116400000.0
2008-08-04 19:25:00,0.76585,0.7659,0.76527,0.76565,183400000.0
2008-08-04 19:30:00,0.76557,0.76563,0.7654,0.7656,87200000.0
2008-08-04 19:35:00,0.76555,0.76569,0.76545,0.76569,109200000.0
2008-08-04 19:40:00,0.76548,0.76567,0.76525,0.76567,92800000.0
2008-08-04 19:45:00,0.76568,0.76568,0.76506,0.76523,93200000.0
2008-08-04 19:50:00,0.76525,0.76566,0.76519,0.76566,76000000.0
2008-08-04 19:55:00,0.76555,0.76564,0.76485,0.76533,60800000.0
2008-08-04 20:00:00,0.7652,0.76547,0.76435,0.76517,73600000.0
2008-08-04 20:05:00,0.7652,0.76547,0.76462,0.7652,78800000.0
2008-08-04 20:10:00,0.76508,0.76514,0.76447,0.7648,85800000.0
2008-08-04 20:15:00,0.76496,0.76529,0.76486,0.76504,73600000.0
2008-08-04 20:20:00,0.76504,0.76563,0.76499,0.76555,78800000.0
2008-08-04 20:25:00,0.76545,0.76559,0.76524,0.76559,72800000.0
2008-08-04 20:30:00,0.76556,0.76556,0.76492,0.76495,65600000.0
2008-08-04 20:35:00,0.76495,0.76495,0.76465,0.7648,60200000.0
2008-08-04 20:40:00,0.76486,0.765,0.7647,0.76496,67200000.0
2008-08-04 20:45:00,0.76492,0.76558,0.76492,0.76524,72800000.0
2008-08-04 20:50:00,0.76515,0.76523,0.76432,0.76478,64000000.0
2008-08-04 20:55:00,0.7648,0.76507,0.76428,0.7647,78800000.0
2008-08-04 21:00:00,0.76471,0.76481,0.76407,0.76481,70400000.0
2008-08-04 21:05:00,0.76429,0.7649,0.76411,0.76444,72400000.0
2008-08-04 21:10:00,0.76429,0.7649,0.76429,0.76487,72000000.0
2008-08-04 21:15:00,0.76485,0.76485,0.76425,0.76457,62400000.0
2008-08-04 21:20:00,0.76474,0.76493,0.76421,0.7649,62400000.0
2008-08-04 21:25:00,0.76486,0.76492,0.76444,0.76444,56000000.0
2008-08-04 21:30:00,0.76429,0.76454,0.76356,0.76418,72800000.0
2008-08-04 21:35:00,0.76417,0.76447,0.76392,0.76422,72000000.0
2008-08-04 21:40:00,0.76407,0.76442,0.76405,0.76426,69800000.0
2008-08-04 21:45:00,0.7643,0.76445,0.76414,0.76444,74000000.0
2008-08-04 21:50:00,0.76448,0.76451,0.76364,0.7643,52800000.0
2008-08-04 21:55:00,0.76439,0.76451,0.76423,0.76426,110400000.0
2008-08-04 22:00:00,0.76421,0.76432,0.76326,0.76334,171600000.0
2008-08-04 22:05:00,0.76411,0.76421,0.76402,0.76411,104000000.0
2008-08-04 22:10:00,0.76393,0.76406,0.76352,0.76379,86400000.0
2008-08-04 22:15:00,0.76376,0.76392,0.76291,0.76381,85600000.0
2008-08-04 22:20:00,0.76383,0.76408,0.76336,0.76392,63800000.0
2008-08-04 22:25:00,0.76395,0.76425,0.76383,0.7639,85200000.0
2008-08-04 22:30:00,0.7636,0.76412,0.7635,0.76412,94800000.0
2008-08-04 22:35:00,0.7641,0.7641,0.76343,0.76409,86800000.0
2008-08-04 22:40:00,0.76437,0.76486,0.76419,0.76421,65600000.0
2008-08-04 22:45:00,0.76433,0.7645,0.76411,0.76413,82600000.0
2008-08-04 22:50:00,0.76415,0.76418,0.76351,0.76408,74000000.0
2008-08-04 22:55:00,0.7641,0.76439,0.7638,0.76436,74600000.0
2008-08-04 23:00:00,0.76411,0.76442,0.76388,0.76406,86800000.0
2008-08-04 23:05:00,0.76395,0.76435,0.76395,0.76419,69200000.0
2008-08-04 23:10:00,0.76432,0.76441,0.76402,0.76435,56000000.0
2008-08-04 23:15:00,0.76375,0.76422,0.7636,0.76381,75200000.0
2008-08-04 23:20:00,0.76432,0.76448,0.76363,0.764,62400000.0
2008-08-04 23:25:00,0.76363,0.76427,0.76335,0.76417,74800000.0
2008-08-04 23:30:00,0.76383,0.7643,0.76323,0.76412,84200000.0
2008-08-04 23:35:00,0.76429,0.76435,0.76396,0.76401,62800000.0
2008-08-04 23:40:00,0.76409,0.76442,0.76382,0.76385,86400000.0
2008-08-04 23:45:00,0.7639,0.76407,0.76334,0.7635,62800000.0
2008-08-04 23:50:00,0.76374,0.76394,0.76302,0.76365,68800000.0
2008-08-04 23:55:00,0.76335,0.76377,0.76279,0.76358,88000000.0
2008-08-05 00:00:00,0.76345,0.76404,0.7633,0.7633,70200000.0
2008-08-05 00:05:00,0.76367,0.76367,0.76259,0.76285,64000000.0
2008-08-05 00:10:00,0.76333,0.76338,0.76298,0.76324,64000000.0
2008-08-05 00:15:00,0.76304,0.76328,0.76267,0.76287,59200000.0
2008-08-05 00:20:00,0.76302,0.76338,0.76243,0.76304,56000000.0
2008-08-05 00:25:00,0.76301,0.76301,0.76263,0.76263,40000000.0
2008-08-05 00:30:00,0.76224,0.76327,0.76224,0.76302,82000000.0
2008-08-05 00:35:00,0.76307,0.76342,0.76307,0.76342,60800000.0
2008-08-05 00:40:00,0.76336,0.76341,0.76271,0.76309,69000000.0
2008-08-05 00:45:00,0.76335,0.76339,0.7628,0.76285,68800000.0
2008-08-05 00:50:00,0.76307,0.7634,0.7629,0.76324,57600000.0
2008-08-05 00:55:00,0.7631,0.76353,0.76281,0.76349,54600000.0
2008-08-05 01:00:00,0.76361,0.76366,0.76322,0.76328,68800000.0
2008-08-05 01:05:00,0.76333,0.76354,0.76296,0.76353,56400000.0
2008-08-05 01:10:00,0.76355,0.76359,0.76278,0.76339,62200000.0
2008-08-05 01:15:00,0.76347,0.76359,0.76288,0.76354,70200000.0
2008-08-05 01:20:00,0.76355,0.76359,0.76284,0.76289,63200000.0
2008-08-05 01:25:00,0.76319,0.7635,0.76316,0.76322,78400000.0
2008-08-05 01:30:00,0.76324,0.76355,0.76316,0.76347,82600000.0
2008-08-05 01:35:00,0.76339,0.76351,0.76239,0.76326,73000000.0
2008-08-05 01:40:00,0.76319,0.76328,0.76236,0.76254,66000000.0
2008-08-05 01:45:00,0.76234,0.76261,0.76184,0.76254,65200000.0
2008-08-05 01:50:00,0.76242,0.76292,0.76172,0.76287,80400000.0
2008-08-05 01:55:00,0.76277,0.76304,0.76273,0.76286,100000000.0
2008-08-05 02:00:00,0.76285,0.76288,0.76265,0.76271,72000000.0
2008-08-05 02:05:00,0.76223,0.76271,0.76172,0.76222,66000000.0
2008-08-05 02:10:00,0.76256,0.76303,0.7622,0.76258,68800000.0
2008-08-05 02:15:00,0.76256,0.76275,0.7625,0.76275,59200000.0
2008-08-05 02:20:00,0.76269,0.76276,0.76225,0.76251,65600000.0
2008-08-05 02:25:00,0.7621,0.76255,0.76134,0.76246,65600000.0
2008-08-05 02:30:00,0.76259,0.76263,0.76218,0.76223,59200000.0
2008-08-05 02:35:00,0.76219,0.76252,0.76202,0.76252,64000000.0
2008-08-05 02:40:00,0.7626,0.7626,0.76224,0.76239,67200000.0
2008-08-05 02:45:00,0.76249,0.76253,0.76173,0.76233,74400000.0
2008-08-05 02:50:00,0.7623,0.7625,0.76162,0.76205,60200000.0
2008-08-05 02:55:00,0.76244,0.7626,0.76156,0.7625,70800000.0
2008-08-05 03:00:00,0.76244,0.76244,0.76148,0.76194,78400000.0
2008-08-05 03:05:00,0.76235,0.76265,0.76151,0.7626,62400000.0
2008-08-05 03:10:00,0.76254,0.76267,0.76232,0.76249,63400000.0
2008-08-05 03:15:00,0.76249,0.76279,0.76214,0.76226,65600000.0
2008-08-05 03:20:00,0.7622,0.76247,0.76214,0.76228,52800000.0
2008-08-05 03:25:00,0.76228,0.76239,0.76218,0.76234,59200000.0
2008-08-05 03:30:00,0.76232,0.76242,0.76178,0.76216,70400000.0
2008-08-05 03:35:00,0.76202,0.76268,0.762,0.76258,67600000.0
2008-08-05 03:40:00,0.76258,0.76296,0.76233,0.76296,74400000.0
2008-08-05 03:45:00,0.76308,0.76313,0.76276,0.76276,64000000.0
2008-08-05 03:50:00,0.76286,0.76306,0.76223,0.7624,65000000.0
2008-08-05 03:55:00,0.76298,0.76329,0.7625,0.76298,60800000.0
2008-08-05 04:00:00,0.7631,0.7631,0.76222,0.76248,66000000.0
2008-08-05 04:05:00,0.76301,0.76326,0.76291,0.76325,57600000.0
2008-08-05 04:10:00,0.76321,0.76323,0.76203,0.76317,60200000.0
2008-08-05 04:15:00,0.76287,0.76335,0.76261,0.76312,68800000.0
2008-08-05 04:20:00,0.76315,0.76324,0.76299,0.76302,59200000.0
2008-08-05 04:25:00,0.76285,0.76317,0.76248,0.76294,54800000.0
2008-08-05 04:30:00,0.76309,0.76309,0.76241,0.76293,50000000.0
2008-08-05 04:35:00,0.76242,0.76289,0.76232,0.76262,76800000.0
2008-08-05 04:40:00,0.76258,0.76286,0.76194,0.76286,62800000.0
2008-08-05 04:45:00,0.76216,0.76294,0.76199,0.76283,72000000.0
2008-08-05 04:50:00,0.76283,0.76317,0.76211,0.76271,52800000.0
2008-08-05 04:55:00,0.76286,0.7632,0.7623,0.76239,70800000.0
2008-08-05 05:00:00,0.76303,0.76307,0.76224,0.76249,60200000.0
2008-08-05 05:05:00,0.76302,0.76324,0.7627,0.76324,68200000.0
2008-08-05 05:10:00,0.76299,0.7633,0.76243,0.76292,65200000.0
2008-08-05 05:15:00,0.76316,0.76319,0.76283,0.76283,62400000.0
2008-08-05 05:20:00,0.76315,0.7632,0.7622,0.76255,64000000.0
2008-08-05 05:25:00,0.76261,0.7627,0.76219,0.76265,67200000.0
2008-08-05 05:30:00,0.76264,0.76302,0.76237,0.76296,68800000.0
2008-08-05 05:35:00,0.76261,0.763,0.76257,0.76264,67200000.0
2008-08-05 05:40:00,0.76277,0.76279,0.76218,0.76246,53200000.0
2008-08-05 05:45:00,0.76203,0.76279,0.76128,0.76218,65600000.0
2008-08-05 05:50:00,0.7621,0.76269,0.76203,0.76246,66600000.0
2008-08-05 05:55:00,0.76261,0.7629,0.76199,0.76283,82200000.0
2008-08-05 06:00:00,0.7621,0.76292,0.7621,0.76292,67600000.0
2008-08-05 06:05:00,0.76291,0.76291,0.76204,0.76267,75200000.0
2008-08-05 06:10:00,0.76279,0.76308,0.76237,0.7627,66000000.0
2008-08-05 06:15:00,0.76294,0.76346,0.7626,0.76346,64000000.0
2008-08-05 06:20:00,0.7634,0.7635,0.76322,0.7635,69800000.0
2008-08-05 06:25:00,0.76321,0.76347,0.76229,0.76336,62400000.0
2008-08-05 06:30:00,0.76344,0.76348,0.76219,0.76248,70200000.0
2008-08-05 06:35:00,0.76264,0.76264,0.76143,0.76202,70400000.0
2008-08-05 06:40:00,0.762,0.76219,0.76142,0.76166,75200000.0
2008-08-05 06:45:00,0.76178,0.76254,0.76178,0.76214,60800000.0
2008-08-05 06:50:00,0.76215,0.76225,0.76163,0.7618,69200000.0
2008-08-05 06:55:00,0.76184,0.76215,0.76177,0.76177,75600000.0
2008-08-05 07:00:00,0.76175,0.76249,0.76171,0.76241,59600000.0
2008-08-05 07:05:00,0.76224,0.76269,0.76197,0.76243,61200000.0
2008-08-05 07:10:00,0.76233,0.76259,0.76223,0.76258,69200000.0
2008-08-05 07:15:00,0.7626,0.7626,0.76235,0.76248,69800000.0
2008-08-05 07:20:00,0.76239,0.76279,0.76238,0.76246,60600000.0
2008-08-05 07:25:00,0.7625,0.76257,0.76132,0.76223,72800000.0
2008-08-05 07:30:00,0.76231,0.76264,0.7623,0.76258,64400000.0
2008-08-05 07:35:00,0.76258,0.76258,0.76192,0.76222,66000000.0
2008-08-05 07:40:00,0.76247,0.76267,0.76235,0.76252,67200000.0
2008-08-05 07:45:00,0.76271,0.76282,0.76178,0.76197,66600000.0
2008-08-05 07:50:00,0.76192,0.76193,0.76112,0.76149,62400000.0
2008-08-05 07:55:00,0.76161,0.76177,0.76129,0.76177,67200000.0
2008-08-05 08:00:00,0.76184,0.7622,0.7616,0.76202,68800000.0
2008-08-05 08:05:00,0.76181,0.762,0.76135,0.76168,73600000.0
2008-08-05 08:10:00,0.76174,0.76175,0.7613,0.76138,64800000.0
2008-08-05 08:15:00,0.76134,0.76147,0.76099,0.7612,62400000.0
2008-08-05 08:20:00,0.76117,0.76143,0.76082,0.76119,65000000.0
2008-08-05 08:25:00,0.76134,0.76152,0.76102,0.7614,69800000.0
2008-08-05 08:30:00,0.76149,0.76162,0.76123,0.76128,68800000.0
2008-08-05 08:35:00,0.76135,0.76175,0.76132,0.76167,55400000.0
2008-08-05 08:40:00,0.76179,0.76188,0.76086,0.76168,57600000.0
2008-08-05 08:45:00,0.76158,0.7625,0.76158,0.76232,67200000.0
2008-08-05 08:50:00,0.76264,0.76279,0.76214,0.76228,74000000.0
2008-08-05 08:55:00,0.76223,0.76226,0.76159,0.76159,67200000.0
2008-08-05 09:00:00,0.76146,0.7617,0.76129,0.7616,67200000.0
2008-08-05 09:05:00,0.76166,0.76169,0.76103,0.76109,80000000.0
2008-08-05 09:10:00,0.76103,0.76125,0.76075,0.76105,64400000.0
2008-08-05 09:15:00,0.76094,0.76189,0.76094,0.76187,74400000.0
2008-08-05 09:20:00,0.76183,0.76214,0.76112,0.76211,68800000.0
2008-08-05 09:25:00,0.76212,0.76231,0.76174,0.76184,70400000.0
2008-08-05 09:30:00,0.76183,0.76207,0.76089,0.76206,75200000.0
2008-08-05 09:35:00,0.76209,0.76209,0.76149,0.76157,65000000.0
2008-08-05 09:40:00,0.76149,0.76188,0.7612,0.76179,64000000.0
2008-08-05 09:45:00,0.76191,0.762,0.76108,0.76115,58000000.0
2008-08-05 09:50:00,0.76122,0.76164,0.76116,0.7614,68000000.0
2008-08-05 09:55:00,0.7614,0.76166,0.76092,0.76119,68800000.0
2008-08-05 10:00:00,0.76129,0.76166,0.76128,0.76155,62400000.0
2008-08-05 10:05:00,0.76164,0.76189,0.76143,0.76167,63400000.0
2008-08-05 10:10:00,0.76169,0.76214,0.76091,0.76091,69200000.0
2008-08-05 10:15:00,0.76077,0.76094,0.76046,0.76066,71400000.0
2008-08-05 10:20:00,0.76066,0.76148,0.76052,0.76139,69200000.0
2008-08-05 10:25:00,0.76163,0.7617,0.76103,0.76109,66000000.0
2008-08-05 10:30:00,0.76104,0.76131,0.76081,0.76131,59200000.0
2008-08-05 10:35:00,0.76125,0.7615,0.761,0.76122,66600000.0
2008-08-05 10:40:00,0.76125,0.76135,0.76092,0.76134,67000000.0
2008-08-05 10:45:00,0.7613,0.76187,0.76117,0.7617,65600000.0
2008-08-05 10:50:00,0.76164,0.76164,0.76065,0.76079,62400000.0
2008-08-05 10:55:00,0.76089,0.76097,0.76031,0.76067,67600000.0
2008-08-05 11:00:00,0.76057,0.76097,0.76055,0.76073,66000000.0
2008-08-05 11:05:00,0.7606,0.76097,0.76032,0.76097,57600000.0
2008-08-05 11:10:00,0.76106,0.76131,0.76077,0.76077,76800000.0
2008-08-05 11:15:00,0.7608,0.7611,0.76067,0.76096,69800000.0
2008-08-05 11:20:00,0.76098,0.7615,0.76043,0.76139,72000000.0
2008-08-05 11:25:00,0.76142,0.76142,0.76086,0.7609,62800000.0
2008-08-05 11:30:00,0.76084,0.76115,0.76062,0.76113,70800000.0
2008-08-05 11:35:00,0.7611,0.76146,0.76108,0.76112,69200000.0
2008-08-05 11:40:00,0.76092,0.76128,0.76022,0.76128,62400000.0
2008-08-05 11:45:00,0.76142,0.76147,0.76116,0.76116,68200000.0
2008-08-05 11:50:00,0.7609,0.76109,0.76068,0.76109,72000000.0
2008-08-05 11:55:00,0.76087,0.76112,0.75942,0.76102,67200000.0
2008-08-05 12:00:00,0.76101,0.76154,0.76093,0.76152,70200000.0
2008-08-05 12:05:00,0.76145,0.76178,0.76142,0.7616,70800000.0
2008-08-05 12:10:00,0.76165,0.76202,0.76112,0.76127,78800000.0
2008-08-05 12:15:00,0.76167,0.76183,0.76162,0.76182,67000000.0
2008-08-05 12:20:00,0.76183,0.76225,0.76172,0.76225,67200000.0
2008-08-05 12:25:00,0.76222,0.76239,0.76206,0.76228,61200000.0
2008-08-05 12:30:00,0.76227,0.76255,0.76209,0.76248,68000000.0
2008-08-05 12:35:00,0.76268,0.76285,0.76218,0.76224,73600000.0
2008-08-05 12:40:00,0.76238,0.76256,0.76165,0.76182,64400000.0
2008-08-05 12:45:00,0.76202,0.76209,0.76186,0.76194,62400000.0
2008-08-05 12:50:00,0.76206,0.76208,0.76139,0.76196,72000000.0
2008-08-05 12:55:00,0.76194,0.76241,0.76102,0.76239,62400000.0
2008-08-05 13:00:00,0.76259,0.76263,0.76204,0.76215,67200000.0
2008-08-05 13:05:00,0.76212,0.76221,0.76194,0.76221,67200000.0
2008-08-05 13:10:00,0.76214,0.7627,0.76213,0.7627,57600000.0
2008-08-05 13:15:00,0.76287,0.76287,0.7622,0.76269,60800000.0
2008-08-05 13:20:00,0.76267,0.76267,0.76213,0.76252,74600000.0
2008-08-05 13:25:00,0.76252,0.76279,0.76248,0.76258,65600000.0
2008-08-05 13:30:00,0.76267,0.76267,0.7621,0.76221,105200000.0
2008-08-05 13:35:00,0.76206,0.76218,0.76124,0.76163,124800000.0
2008-08-05 13:40:00,0.76171,0.76201,0.76169,0.76172,141600000.0
2008-08-05 13:45:00,0.7616,0.76186,0.76117,0.76181,121600000.0
2008-08-05 13:50:00,0.76177,0.76177,0.76138,0.76148,157200000.0
2008-08-05 13:55:00,0.76126,0.76173,0.76104,0.76173,128800000.0
2008-08-05 14:00:00,0.76175,0.76177,0.76121,0.76149,170400000.0
2008-08-05 14:05:00,0.76154,0.76203,0.76122,0.76177,150800000.0
2008-08-05 14:10:00,0.7616,0.76208,0.7616,0.76208,114600000.0
2008-08-05 14:15:00,0.76211,0.76223,0.76143,0.76147,184400000.0
2008-08-05 14:20:00,0.76163,0.76211,0.76147,0.762,131600000.0
2008-08-05 14:25:00,0.76202,0.76202,0.76124,0.76149,107200000.0
2008-08-05 14:30:00,0.76149,0.76186,0.76062,0.76148,208200000.0
2008-08-05 14:35:00,0.76151,0.76189,0.76151,0.76189,182200000.0
2008-08-05 14:40:00,0.76189,0.76196,0.76149,0.76152,244600000.0
2008-08-05 14:45:00,0.7616,0.76198,0.76128,0.76165,152400000.0
2008-08-05 14:50:00,0.76206,0.76221,0.7617,0.7617,133200000.0
2008-08-05 14:55:00,0.76157,0.76171,0.76145,0.76168,102800000.0
2008-08-05 15:00:00,0.76158,0.76159,0.76087,0.76135,153600000.0
2008-08-05 15:05:00,0.7614,0.76166,0.76136,0.76165,156800000.0
2008-08-05 15:10:00,0.76155,0.76184,0.76133,0.76133,226000000.0
2008-08-05 15:15:00,0.76141,0.76217,0.76137,0.76217,93200000.0
2008-08-05 15:20:00,0.76212,0.76214,0.76195,0.76207,165600000.0
2008-08-05 15:25:00,0.76208,0.76269,0.76159,0.76159,194800000.0
2008-08-05 15:30:00,0.76172,0.76305,0.76172,0.76211,251600000.0
2008-08-05 15:35:00,0.76221,0.76245,0.76195,0.7623,198600000.0
2008-08-05 15:40:00,0.76229,0.76235,0.762,0.76211,206400000.0
2008-08-05 15:45:00,0.76218,0.76249,0.7621,0.76241,124800000.0
2008-08-05 15:50:00,0.76247,0.76298,0.76247,0.7627,89000000.0
2008-08-05 15:55:00,0.76272,0.76345,0.76272,0.76326,144800000.0
2008-08-05 16:00:00,0.76367,0.76431,0.76367,0.76427,239600000.0
2008-08-05 16:05:00,0.76424,0.76451,0.76412,0.76442,200800000.0
2008-08-05 16:10:00,0.76447,0.76493,0.76436,0.76454,208200000.0
2008-08-05 16:15:00,0.76445,0.7645,0.76426,0.76436,173600000.0
2008-08-05 16:20:00,0.76444,0.76484,0.76435,0.76484,200000000.0
2008-08-05 16:25:00,0.76485,0.76496,0.7646,0.76484,170400000.0
2008-08-05 16:30:00,0.76487,0.76547,0.76487,0.76547,235000000.0
2008-08-05 16:35:00,0.76572,0.76584,0.7653,0.76551,280200000.0
2008-08-05 16:40:00,0.76542,0.76584,0.76513,0.76515,193200000.0
2008-08-05 16:45:00,0.7649,0.7651,0.76472,0.7649,317600000.0
2008-08-05 16:50:00,0.76476,0.76542,0.76463,0.76503,191200000.0
2008-08-05 16:55:00,0.76485,0.76495,0.76434,0.76434,196000000.0
2008-08-05 17:00:00,0.76422,0.76456,0.76409,0.76443,232800000.0
2008-08-05 17:05:00,0.76449,0.76475,0.76379,0.7646,182600000.0
2008-08-05 17:10:00,0.76456,0.76456,0.76413,0.76413,146200000.0
2008-08-05 17:15:00,0.76399,0.76453,0.76399,0.76444,104400000.0
2008-08-05 17:20:00,0.76445,0.76447,0.7637,0.76383,122400000.0
2008-08-05 17:25:00,0.76394,0.76424,0.76383,0.76414,200000000.0
2008-08-05 17:30:00,0.76414,0.76424,0.76365,0.76414,372600000.0
2008-08-05 17:35:00,0.76396,0.76449,0.76392,0.76441,205600000.0
2008-08-05 17:40:00,0.76433,0.76479,0.76424,0.7646,227000000.0
2008-08-05 17:45:00,0.76468,0.76516,0.76416,0.76487,306000000.0
2008-08-05 17:50:00,0.76494,0.76511,0.76429,0.76447,260200000.0
2008-08-05 17:55:00,0.76439,0.7651,0.76439,0.7651,267800000.0
2008-08-05 18:00:00,0.76508,0.76508,0.76445,0.76476,233000000.0
2008-08-05 18:05:00,0.76472,0.76476,0.76452,0.76472,320000000.0
2008-08-05 18:10:00,0.76469,0.76489,0.76467,0.76479,132000000.0
2008-08-05 18:15:00,0.76472,0.765,0.7644,0.76444,227000000.0
2008-08-05 18:20:00,0.76445,0.76488,0.76444,0.76458,232400000.0
2008-08-05 18:25:00,0.76464,0.76467,0.76451,0.76456,146800000.0
2008-08-05 18:30:00,0.76436,0.76465,0.76423,0.76439,207600000.0
2008-08-05 18:35:00,0.76442,0.76462,0.76357,0.76459,176800000.0
2008-08-05 18:40:00,0.76461,0.76461,0.76413,0.76431,177600000.0
2008-08-05 18:45:00,0.7643,0.76432,0.76334,0.76392,135400000.0
2008-08-05 18:50:00,0.76394,0.7641,0.76377,0.76392,146000000.0
2008-08-05 18:55:00,0.76406,0.76418,0.76382,0.76382,146800000.0
2008-08-05 19:00:00,0.76301,0.76389,0.76301,0.76354,134400000.0
2008-08-05 19:05:00,0.7636,0.7639,0.76323,0.76342,254000000.0
2008-08-05 19:10:00,0.76411,0.76418,0.76392,0.76398,116600000.0
2008-08-05 19:15:00,0.76337,0.76409,0.76337,0.76396,83600000.0
2008-08-05 19:20:00,0.76372,0.76397,0.76335,0.76381,116200000.0
2008-08-05 19:25:00,0.76391,0.76416,0.76383,0.76413,183200000.0
2008-08-05 19:30:00,0.76409,0.76409,0.76381,0.76401,86400000.0
2008-08-05 19:35:00,0.764,0.76427,0.76399,0.76421,109200000.0
2008-08-05 19:40:00,0.76421,0.76431,0.76386,0.76402,93200000.0
2008-08-05 19:45:00,0.76394,0.76444,0.76394,0.76441,93200000.0
2008-08-05 19:50:00,0.76441,0.76447,0.76406,0.7643,75200000.0
2008-08-05 19:55:00,0.7643,0.76437,0.76409,0.76417,60800000.0
2008-08-05 20:00:00,0.76412,0.76417,0.76267,0.76345,74400000.0
2008-08-05 20:05:00,0.76357,0.76396,0.76357,0.76396,78400000.0
2008-08-05 20:10:00,0.76386,0.76386,0.76303,0.76303,86400000.0
2008-08-05 20:15:00,0.76328,0.765,0.76321,0.76363,73600000.0
2008-08-05 20:20:00,0.76376,0.76441,0.76308,0.7644,78400000.0
2008-08-05 20:25:00,0.76476,0.76505,0.764,0.76425,72000000.0
2008-08-05 20:30:00,0.76419,0.76443,0.76358,0.76387,65600000.0
2008-08-05 20:35:00,0.76399,0.76408,0.7637,0.76395,60800000.0
2008-08-05 20:40:00,0.76411,0.76479,0.76408,0.76443,67200000.0
2008-08-05 20:45:00,0.76437,0.7647,0.7642,0.7647,72800000.0
2008-08-05 20:50:00,0.76451,0.76454,0.76419,0.76436,64000000.0
2008-08-05 20:55:00,0.76425,0.76493,0.76369,0.76472,79600000.0
2008-08-05 21:00:00,0.76459,0.76511,0.76453,0.7648,69800000.0
2008-08-05 21:05:00,0.76472,0.76512,0.76438,0.76512,69800000.0
2008-08-05 21:10:00,0.7652,0.7652,0.76401,0.7642,72400000.0
2008-08-05 21:15:00,0.76488,0.76488,0.76446,0.76447,62400000.0
2008-08-05 21:20:00,0.76455,0.76476,0.76435,0.76455,62800000.0
2008-08-05 21:25:00,0.76447,0.76459,0.76434,0.76444,56000000.0
2008-08-05 21:30:00,0.76442,0.76533,0.7643,0.76449,72000000.0
2008-08-05 21:35:00,0.76437,0.76467,0.76403,0.7646,72400000.0
2008-08-05 21:40:00,0.76439,0.76479,0.76439,0.76455,70400000.0
2008-08-05 21:45:00,0.76465,0.76491,0.76377,0.76472,73600000.0
2008-08-05 21:50:00,0.76476,0.76481,0.76447,0.76447,72000000.0
2008-08-05 21:55:00,0.76451,0.76487,0.76434,0.76487,109800000.0
2008-08-05 22:00:00,0.7647,0.76505,0.76411,0.76505,172000000.0
2008-08-05 22:05:00,0.76493,0.76506,0.76487,0.7649,106000000.0
2008-08-05 22:10:00,0.76489,0.76494,0.76423,0.76474,86400000.0
2008-08-05 22:15:00,0.76482,0.76504,0.76409,0.76504,85200000.0
2008-08-05 22:20:00,0.76516,0.76516,0.76497,0.76514,64000000.0
2008-08-05 22:25:00,0.76514,0.76558,0.76502,0.76551,84200000.0
2008-08-05 22:30:00,0.76553,0.76555,0.76485,0.76538,94800000.0
2008-08-05 22:35:00,0.76537,0.76547,0.76474,0.76535,86400000.0
2008-08-05 22:40:00,0.76532,0.7656,0.76498,0.76552,65600000.0
2008-08-05 22:45:00,0.76564,0.76566,0.76551,0.76559,83600000.0
2008-08-05 22:50:00,0.76566,0.76587,0.76536,0.76584,73600000.0
2008-08-05 22:55:00,0.76575,0.76581,0.76488,0.76581,74600000.0
2008-08-05 23:00:00,0.76586,0.76596,0.76542,0.76579,86800000.0
2008-08-05 23:05:00,0.7658,0.76587,0.76544,0.76561,57600000.0
2008-08-05 23:10:00,0.76574,0.76586,0.76515,0.76566,67200000.0
2008-08-05 23:15:00,0.7655,0.76587,0.76537,0.76582,60600000.0
2008-08-05 23:20:00,0.76586,0.76591,0.76567,0.76572,63200000.0
2008-08-05 23:25:00,0.76507,0.76575,0.76502,0.76567,73000000.0
2008-08-05 23:30:00,0.7651,0.76571,0.76465,0.76562,84800000.0
2008-08-05 23:35:00,0.76569,0.76572,0.76497,0.76552,62800000.0
2008-08-05 23:40:00,0.7655,0.76571,0.76536,0.76539,86400000.0
2008-08-05 23:45:00,0.76542,0.7655,0.76478,0.7652,62400000.0
2008-08-05 23:50:00,0.76527,0.76565,0.76527,0.76542,56400000.0
2008-08-05 23:55:00,0.76534,0.76564,0.76463,0.76525,88400000.0
2008-08-06 00:00:00,0.76515,0.7652,0.76464,0.76464,59600000.0
2008-08-06 00:05:00,0.76496,0.76496,0.76394,0.76443,60000000.0
2008-08-06 00:10:00,0.76466,0.7648,0.76379,0.76475,64000000.0
2008-08-06 00:15:00,0.76408,0.76466,0.76408,0.76453,70400000.0
2008-08-06 00:20:00,0.76446,0.76454,0.76423,0.7643,56400000.0
2008-08-06 00:25:00,0.76435,0.76441,0.76403,0.76426,64000000.0
2008-08-06 00:30:00,0.76418,0.76478,0.76418,0.76459,81600000.0
2008-08-06 00:35:00,0.76467,0.76469,0.76444,0.76456,62000000.0
2008-08-06 00:40:00,0.76459,0.76466,0.76372,0.76454,69200000.0
2008-08-06 00:45:00,0.76444,0.76463,0.76434,0.76454,68800000.0
2008-08-06 00:50:00,0.76457,0.76491,0.76453,0.76491,57600000.0
2008-08-06 00:55:00,0.76478,0.76492,0.7647,0.7647,70400000.0
2008-08-06 01:00:00,0.76472,0.76491,0.76421,0.7643,69200000.0
2008-08-06 01:05:00,0.76472,0.76488,0.76399,0.76424,74000000.0
2008-08-06 01:10:00,0.7647,0.76516,0.7647,0.76484,62800000.0
2008-08-06 01:15:00,0.76484,0.7649,0.76464,0.76464,70800000.0
2008-08-06 01:20:00,0.76437,0.76481,0.76428,0.76462,51200000.0
2008-08-06 01:25:00,0.76444,0.76475,0.76402,0.76455,78400000.0
2008-08-06 01:30:00,0.7639,0.76493,0.76385,0.76489,107600000.0
2008-08-06 01:35:00,0.7648,0.76506,0.76401,0.7645,73600000.0
2008-08-06 01:40:00,0.76483,0.76498,0.76422,0.76494,66000000.0
2008-08-06 01:45:00,0.76481,0.76493,0.76427,0.76467,64000000.0
2008-08-06 01:50:00,0.76435,0.76487,0.76391,0.76484,80400000.0
2008-08-06 01:55:00,0.76489,0.76494,0.76431,0.76488,100600000.0
2008-08-06 02:00:00,0.76484,0.76487,0.76415,0.76415,65200000.0
2008-08-06 02:05:00,0.76461,0.7649,0.7641,0.76449,64400000.0
2008-08-06 02:10:00,0.76486,0.76497,0.76424,0.76475,68200000.0
2008-08-06 02:15:00,0.76488,0.76496,0.76434,0.7649,64000000.0
2008-08-06 02:20:00,0.76485,0.76507,0.76438,0.76494,66400000.0
2008-08-06 02:25:00,0.76439,0.76496,0.76357,0.76493,65600000.0
2008-08-06 02:30:00,0.76504,0.76516,0.7647,0.76493,59200000.0
2008-08-06 02:35:00,0.76514,0.76564,0.76514,0.76535,64000000.0
2008-08-06 02:40:00,0.76533,0.76541,0.76515,0.7652,66600000.0
2008-08-06 02:45:00,0.76533,0.76545,0.76419,0.76537,73600000.0
2008-08-06 02:50:00,0.76534,0.76546,0.76469,0.76534,61200000.0
2008-08-06 02:55:00,0.76545,0.76545,0.76466,0.76509,70400000.0
2008-08-06 03:00:00,0.76504,0.76517,0.76449,0.76517,78400000.0
2008-08-06 03:05:00,0.76495,0.76531,0.76462,0.76531,62800000.0
2008-08-06 03:10:00,0.76485,0.76546,0.76485,0.76543,64400000.0
2008-08-06 03:15:00,0.76544,0.76553,0.76514,0.76518,65600000.0
2008-08-06 03:20:00,0.76514,0.76525,0.76463,0.76509,52800000.0
2008-08-06 03:25:00,0.76512,0.76512,0.76448,0.7647,59200000.0
2008-08-06 03:30:00,0.76488,0.76503,0.76481,0.7649,69800000.0
2008-08-06 03:35:00,0.76462,0.76513,0.76456,0.76467,67200000.0
2008-08-06 03:40:00,0.76468,0.76488,0.7641,0.76486,73600000.0
2008-08-06 03:45:00,0.76485,0.76509,0.76438,0.76501,64400000.0
2008-08-06 03:50:00,0.76503,0.76503,0.76465,0.76472,66000000.0
2008-08-06 03:55:00,0.76479,0.7649,0.76386,0.76481,60800000.0
2008-08-06 04:00:00,0.76472,0.76472,0.76333,0.76366,65600000.0
2008-08-06 04:05:00,0.7638,0.7638,0.76317,0.76345,57000000.0
2008-08-06 04:10:00,0.76332,0.76332,0.76212,0.76286,60800000.0
2008-08-06 04:15:00,0.76289,0.76291,0.76259,0.76263,68800000.0
2008-08-06 04:20:00,0.7628,0.76296,0.76266,0.76287,67200000.0
2008-08-06 04:25:00,0.7629,0.76318,0.76278,0.76302,67600000.0
2008-08-06 04:30:00,0.76311,0.7634,0.76307,0.76335,61200000.0
2008-08-06 04:35:00,0.76329,0.76337,0.76256,0.76304,77600000.0
2008-08-06 04:40:00,0.76307,0.76323,0.76276,0.76315,53200000.0
2008-08-06 04:45:00,0.76314,0.76328,0.76281,0.76328,72800000.0
2008-08-06 04:50:00,0.76339,0.76386,0.76283,0.76334,58600000.0
2008-08-06 04:55:00,0.76343,0.76343,0.76284,0.76324,70400000.0
2008-08-06 05:00:00,0.7627,0.76326,0.7627,0.76311,60800000.0
2008-08-06 05:05:00,0.76312,0.76321,0.76239,0.76259,68800000.0
2008-08-06 05:10:00,0.76313,0.76313,0.76215,0.76215,78800000.0
2008-08-06 05:15:00,0.76276,0.76288,0.76204,0.7626,62400000.0
2008-08-06 05:20:00,0.76267,0.76278,0.76213,0.76245,64400000.0
2008-08-06 05:25:00,0.76269,0.76279,0.76168,0.76263,67200000.0
2008-08-06 05:30:00,0.76261,0.76303,0.7625,0.76297,69200000.0
2008-08-06 05:35:00,0.76306,0.76336,0.76242,0.76281,67200000.0
2008-08-06 05:40:00,0.7633,0.7633,0.76245,0.76259,64000000.0
2008-08-06 05:45:00,0.76286,0.76295,0.7618,0.76265,65600000.0
2008-08-06 05:50:00,0.76262,0.76279,0.76203,0.76254,67600000.0
2008-08-06 05:55:00,0.7627,0.76304,0.76238,0.76304,82000000.0
2008-08-06 06:00:00,0.76287,0.76302,0.76261,0.76286,68400000.0
2008-08-06 06:05:00,0.76286,0.7631,0.76235,0.76283,75200000.0
2008-08-06 06:10:00,0.76278,0.76289,0.76264,0.76286,66000000.0
2008-08-06 06:15:00,0.76291,0.76294,0.7622,0.76287,64000000.0
2008-08-06 06:20:00,0.7626,0.76333,0.76249,0.76313,70800000.0
2008-08-06 06:25:00,0.76331,0.76351,0.76241,0.76274,61800000.0
2008-08-06 06:30:00,0.76335,0.76347,0.76288,0.76297,70400000.0
2008-08-06 06:35:00,0.76302,0.76341,0.76302,0.76329,70400000.0
2008-08-06 06:40:00,0.76336,0.76346,0.76307,0.76327,75200000.0
2008-08-06 06:45:00,0.76328,0.76335,0.76278,0.76293,60800000.0
2008-08-06 06:50:00,0.76327,0.76338,0.7628,0.76284,68200000.0
2008-08-06 06:55:00,0.76306,0.76313,0.76268,0.76308,75600000.0
2008-08-06 07:00:00,0.76314,0.7632,0.76264,0.76281,58600000.0
2008-08-06 07:05:00,0.76313,0.76318,0.76284,0.76308,60800000.0
2008-08-06 07:10:00,0.76307,0.76337,0.76302,0.76326,69200000.0
2008-08-06 07:15:00,0.76337,0.76337,0.76262,0.7633,70800000.0
2008-08-06 07:20:00,0.76323,0.76344,0.76319,0.76343,60800000.0
2008-08-06 07:25:00,0.76342,0.76355,0.7626,0.76351,72000000.0
2008-08-06 07:30:00,0.76296,0.76365,0.76296,0.76351,64400000.0
2008-08-06 07:35:00,0.76342,0.76342,0.76275,0.76275,65600000.0
2008-08-06 07:40:00,0.76275,0.76279,0.76223,0.76223,66600000.0
2008-08-06 07:45:00,0.76268,0.76268,0.76213,0.76222,67200000.0
2008-08-06 07:50:00,0.76225,0.76255,0.76219,0.76238,62800000.0
2008-08-06 07:55:00,0.76206,0.76268,0.76196,0.76266,67600000.0
2008-08-06 08:00:00,0.76284,0.76289,0.76252,0.76282,68800000.0
2008-08-06 08:05:00,0.76279,0.76293,0.76242,0.76264,73600000.0
2008-08-06 08:10:00,0.7626,0.76281,0.76212,0.76281,64000000.0
2008-08-06 08:15:00,0.76283,0.76322,0.76266,0.76317,62600000.0
2008-08-06 08:20:00,0.76307,0.76315,0.76224,0.76296,66800000.0
2008-08-06 08:25:00,0.76299,0.76322,0.76284,0.76305,71600000.0
2008-08-06 08:30:00,0.76299,0.76329,0.76287,0.76313,68800000.0
2008-08-06 08:35:00,0.76315,0.76328,0.76279,0.76304,56400000.0
2008-08-06 08:40:00,0.76299,0.76346,0.76214,0.76337,57600000.0
2008-08-06 08:45:00,0.76305,0.76354,0.76298,0.7633,67600000.0
2008-08-06 08:50:00,0.76358,0.76368,0.763,0.76305,73600000.0
2008-08-06 08:55:00,0.76307,0.76307,0.76266,0.76288,67600000.0
2008-08-06 09:00:00,0.76277,0.76277,0.76204,0.76213,68400000.0
2008-08-06 09:05:00,0.76214,0.76245,0.76201,0.76201,80400000.0
2008-08-06 09:10:00,0.76212,0.76245,0.76198,0.76222,63400000.0
2008-08-06 09:15:00,0.76205,0.76235,0.76182,0.76197,74000000.0
2008-08-06 09:20:00,0.76202,0.76204,0.76132,0.76148,68200000.0
2008-08-06 09:25:00,0.76156,0.76172,0.76131,0.76158,70400000.0
2008-08-06 09:30:00,0.76162,0.76187,0.76086,0.76176,75200000.0
2008-08-06 09:35:00,0.76178,0.76195,0.76164,0.76185,65600000.0
2008-08-06 09:40:00,0.76185,0.76191,0.7616,0.76173,64400000.0
2008-08-06 09:45:00,0.76162,0.76185,0.76125,0.76161,58000000.0
2008-08-06 09:50:00,0.76184,0.76198,0.76172,0.76177,67600000.0
2008-08-06 09:55:00,0.76189,0.76192,0.76123,0.76163,68800000.0
2008-08-06 10:00:00,0.76171,0.76181,0.76149,0.76154,62400000.0
2008-08-06 10:05:00,0.76148,0.76179,0.76148,0.76175,64000000.0
2008-08-06 10:10:00,0.76175,0.76175,0.76096,0.761,69200000.0
2008-08-06 10:15:00,0.761,0.76112,0.7608,0.76098,71400000.0
2008-08-06 10:20:00,0.76092,0.76127,0.76092,0.76101,69200000.0
2008-08-06 10:25:00,0.76095,0.76099,0.76056,0.76089,65600000.0
2008-08-06 10:30:00,0.76092,0.76093,0.76042,0.76064,59200000.0
2008-08-06 10:35:00,0.76062,0.76068,0.76027,0.76027,66600000.0
2008-08-06 10:40:00,0.76024,0.76091,0.76015,0.76091,67200000.0
2008-08-06 10:45:00,0.76104,0.7614,0.76092,0.76092,65600000.0
2008-08-06 10:50:00,0.76093,0.76107,0.76042,0.76048,62400000.0
2008-08-06 10:55:00,0.76056,0.76068,0.75982,0.76055,68000000.0
2008-08-06 11:00:00,0.76069,0.7608,0.76046,0.76078,66000000.0
2008-08-06 11:05:00,0.76064,0.76064,0.75977,0.75989,57600000.0
2008-08-06 11:10:00,0.75968,0.76053,0.75968,0.76022,77200000.0
2008-08-06 11:15:00,0.76022,0.76038,0.75953,0.75975,69800000.0
2008-08-06 11:20:00,0.75967,0.76018,0.75925,0.76018,70800000.0
2008-08-06 11:25:00,0.76013,0.76013,0.75982,0.75996,62400000.0
2008-08-06 11:30:00,0.76003,0.76017,0.75991,0.75999,69800000.0
2008-08-06 11:35:00,0.75994,0.75994,0.75955,0.75959,68800000.0
2008-08-06 11:40:00,0.75957,0.75957,0.75846,0.75955,62400000.0
2008-08-06 11:45:00,0.7595,0.76023,0.75946,0.76019,68800000.0
2008-08-06 11:50:00,0.76033,0.76033,0.75971,0.75982,72000000.0
2008-08-06 11:55:00,0.7594,0.75985,0.75856,0.75962,67200000.0
2008-08-06 12:00:00,0.75972,0.76027,0.75953,0.76021,70400000.0
2008-08-06 12:05:00,0.76007,0.76029,0.75992,0.76,70400000.0
2008-08-06 12:10:00,0.76003,0.76048,0.76001,0.76022,78800000.0
2008-08-06 12:15:00,0.76017,0.76036,0.75949,0.75985,67600000.0
2008-08-06 12:20:00,0.76033,0.76033,0.76002,0.76003,67200000.0
2008-08-06 12:25:00,0.75973,0.76004,0.75972,0.76004,60800000.0
2008-08-06 12:30:00,0.75997,0.76015,0.75963,0.76015,66600000.0
2008-08-06 12:35:00,0.76026,0.76061,0.75944,0.76061,74000000.0
2008-08-06 12:40:00,0.76056,0.7607,0.76033,0.76033,64000000.0
2008-08-06 12:45:00,0.76041,0.76073,0.75986,0.76057,61800000.0
2008-08-06 12:50:00,0.76071,0.76077,0.75985,0.7606,72000000.0
2008-08-06 12:55:00,0.76068,0.76073,0.75909,0.76034,62400000.0
2008-08-06 13:00:00,0.76061,0.7611,0.76034,0.7604,67200000.0
2008-08-06 13:05:00,0.76088,0.76098,0.76041,0.76086,67200000.0
2008-08-06 13:10:00,0.76086,0.76096,0.76052,0.76066,57600000.0
2008-08-06 13:15:00,0.76071,0.7609,0.76058,0.7609,60600000.0
2008-08-06 13:20:00,0.76082,0.76094,0.76032,0.76077,75200000.0
2008-08-06 13:25:00,0.761,0.761,0.76065,0.76092,65400000.0
2008-08-06 13:30:00,0.76102,0.76115,0.76096,0.76115,103800000.0
2008-08-06 13:35:00,0.76116,0.76127,0.76083,0.76127,125200000.0
2008-08-06 13:40:00,0.76127,0.76128,0.76108,0.76121,140200000.0
2008-08-06 13:45:00,0.76119,0.7613,0.76101,0.7613,121400000.0
2008-08-06 13:50:00,0.76043,0.76127,0.76032,0.76046,156200000.0
2008-08-06 13:55:00,0.76104,0.76114,0.76087,0.76105,129600000.0
2008-08-06 14:00:00,0.76104,0.76104,0.76042,0.76045,172000000.0
2008-08-06 14:05:00,0.76051,0.7612,0.75967,0.76113,150800000.0
2008-08-06 14:10:00,0.76099,0.76127,0.76099,0.76105,115200000.0
2008-08-06 14:15:00,0.76099,0.76117,0.76033,0.7611,185400000.0
2008-08-06 14:20:00,0.76113,0.76113,0.76013,0.76085,131600000.0
2008-08-06 14:25:00,0.76067,0.76122,0.7606,0.76113,107200000.0
2008-08-06 14:30:00,0.76081,0.76081,0.76036,0.76064,208800000.0
2008-08-06 14:35:00,0.76061,0.76073,0.76022,0.76032,184000000.0
2008-08-06 14:40:00,0.76039,0.761,0.76039,0.76039,245600000.0
2008-08-06 14:45:00,0.76032,0.76094,0.76032,0.76079,152400000.0
2008-08-06 14:50:00,0.76078,0.76113,0.76045,0.76077,132800000.0
2008-08-06 14:55:00,0.76066,0.76077,0.76008,0.76077,102800000.0
2008-08-06 15:00:00,0.7606,0.7606,0.76019,0.76031,153600000.0
2008-08-06 15:05:00,0.76033,0.76083,0.76029,0.76032,155600000.0
2008-08-06 15:10:00,0.76024,0.76112,0.76024,0.76084,227800000.0
2008-08-06 15:15:00,0.76088,0.76135,0.76082,0.76135,93200000.0
2008-08-06 15:20:00,0.7614,0.7614,0.76101,0.76119,166000000.0
2008-08-06 15:25:00,0.76122,0.76233,0.76094,0.76094,194400000.0
2008-08-06 15:30:00,0.76077,0.76225,0.76055,0.76225,250800000.0
2008-08-06 15:35:00,0.76228,0.76243,0.76205,0.76219,198600000.0
2008-08-06 15:40:00,0.76239,0.76257,0.7621,0.76222,206600000.0
2008-08-06 15:45:00,0.76213,0.7627,0.7619,0.7619,124800000.0
2008-08-06 15:50:00,0.76168,0.76168,0.76138,0.76139,90400000.0
2008-08-06 15:55:00,0.76131,0.76159,0.76112,0.76149,143400000.0
2008-08-06 16:00:00,0.7615,0.7619,0.76138,0.7618,238200000.0
2008-08-06 16:05:00,0.76177,0.76192,0.76159,0.7617,200200000.0
2008-08-06 16:10:00,0.7616,0.7619,0.76142,0.7619,207800000.0
2008-08-06 16:15:00,0.76194,0.76234,0.76177,0.76203,173600000.0
2008-08-06 16:20:00,0.76208,0.76224,0.76166,0.76201,200800000.0
2008-08-06 16:25:00,0.76214,0.76229,0.76156,0.76172,171800000.0
2008-08-06 16:30:00,0.76163,0.76224,0.76163,0.76224,235000000.0
2008-08-06 16:35:00,0.76231,0.76252,0.76203,0.76221,281600000.0
2008-08-06 16:40:00,0.76204,0.76265,0.7618,0.76184,192400000.0
2008-08-06 16:45:00,0.76188,0.76248,0.76139,0.7622,317200000.0
2008-08-06 16:50:00,0.76223,0.76242,0.76217,0.76227,192000000.0
2008-08-06 16:55:00,0.76231,0.76257,0.76204,0.76204,196200000.0
2008-08-06 17:00:00,0.76183,0.76198,0.76166,0.76198,232600000.0
2008-08-06 17:05:00,0.762,0.76223,0.76148,0.76159,182200000.0
2008-08-06 17:10:00,0.76159,0.76195,0.76143,0.76143,146800000.0
2008-08-06 17:15:00,0.76143,0.76183,0.76139,0.76139,104800000.0
2008-08-06 17:20:00,0.76134,0.76189,0.76128,0.76157,123600000.0
2008-08-06 17:25:00,0.76164,0.76201,0.76129,0.76129,200000000.0
2008-08-06 17:30:00,0.76141,0.76152,0.761,0.761,371000000.0
2008-08-06 17:35:00,0.761,0.76145,0.761,0.76145,204000000.0
2008-08-06 17:40:00,0.76134,0.76153,0.7612,0.7614,227000000.0
2008-08-06 17:45:00,0.76142,0.76151,0.76033,0.76144,305400000.0
2008-08-06 17:50:00,0.7615,0.76156,0.76093,0.761,261200000.0
2008-08-06 17:55:00,0.76101,0.76105,0.76067,0.76068,268400000.0
2008-08-06 18:00:00,0.76069,0.76134,0.76062,0.76113,234000000.0
2008-08-06 18:05:00,0.76117,0.76122,0.7605,0.76104,317800000.0
2008-08-06 18:10:00,0.76099,0.761,0.76081,0.76088,131600000.0
2008-08-06 18:15:00,0.7609,0.76096,0.76005,0.76075,227600000.0
2008-08-06 18:20:00,0.76081,0.76112,0.76035,0.76094,232000000.0
2008-08-06 18:25:00,0.76101,0.7611,0.76063,0.76071,145600000.0
2008-08-06 18:30:00,0.7607,0.76112,0.76052,0.76061,208800000.0
2008-08-06 18:35:00,0.7603,0.76107,0.76002,0.7609,176400000.0
2008-08-06 18:40:00,0.76088,0.76147,0.76088,0.76147,178000000.0
2008-08-06 18:45:00,0.76148,0.76161,0.76051,0.76089,135400000.0
2008-08-06 18:50:00,0.76082,0.7615,0.76037,0.76148,145600000.0
2008-08-06 18:55:00,0.76159,0.76178,0.76131,0.76145,145600000.0
2008-08-06 19:00:00,0.76133,0.76165,0.76097,0.76151,134400000.0
2008-08-06 19:05:00,0.76151,0.76157,0.76121,0.7613,253000000.0
2008-08-06 19:10:00,0.76139,0.76139,0.76034,0.76129,115000000.0
2008-08-06 19:15:00,0.76128,0.76168,0.76118,0.7614,84400000.0
2008-08-06 19:20:00,0.7613,0.76177,0.7613,0.76164,116800000.0
2008-08-06 19:25:00,0.76166,0.76187,0.76113,0.76153,183200000.0
2008-08-06 19:30:00,0.7615,0.76151,0.76117,0.76129,86400000.0
2008-08-06 19:35:00,0.7613,0.7613,0.76042,0.76046,109600000.0
2008-08-06 19:40:00,0.76089,0.76112,0.76078,0.76096,93200000.0
2008-08-06 19:45:00,0.76112,0.76155,0.76109,0.76146,92200000.0
2008-08-06 19:50:00,0.76145,0.76145,0.76073,0.7609,75200000.0
2008-08-06 19:55:00,0.76089,0.76106,0.76063,0.76084,61600000.0
2008-08-06 20:00:00,0.76078,0.76083,0.75991,0.76076,73600000.0
2008-08-06 20:05:00,0.76077,0.76094,0.76042,0.76091,77000000.0
2008-08-06 20:10:00,0.76045,0.76091,0.76017,0.76071,86400000.0
2008-08-06 20:15:00,0.76072,0.76109,0.7607,0.76094,73600000.0
2008-08-06 20:20:00,0.76097,0.76126,0.76089,0.76114,78400000.0
2008-08-06 20:25:00,0.76116,0.76125,0.76092,0.76099,72000000.0
2008-08-06 20:30:00,0.76093,0.76129,0.76059,0.76107,65600000.0
2008-08-06 20:35:00,0.76106,0.76112,0.76067,0.7611,60200000.0
2008-08-06 20:40:00,0.76109,0.76137,0.76044,0.76122,67000000.0
2008-08-06 20:45:00,0.76117,0.76125,0.76044,0.76109,72000000.0
2008-08-06 20:50:00,0.76105,0.7613,0.76092,0.76124,64000000.0
2008-08-06 20:55:00,0.76115,0.76144,0.76032,0.76137,77800000.0
2008-08-06 21:00:00,0.76122,0.76122,0.76031,0.76037,70400000.0
2008-08-06 21:05:00,0.76025,0.76066,0.76009,0.76062,70400000.0
2008-08-06 21:10:00,0.76062,0.76074,0.7601,0.76042,71800000.0
2008-08-06 21:15:00,0.76066,0.76075,0.76054,0.76062,62400000.0
2008-08-06 21:20:00,0.76085,0.76114,0.76079,0.76114,62400000.0
2008-08-06 21:25:00,0.76116,0.76116,0.76022,0.76108,56800000.0
2008-08-06 21:30:00,0.76101,0.76112,0.76018,0.76088,72800000.0
2008-08-06 21:35:00,0.76076,0.76091,0.76024,0.76042,72000000.0
2008-08-06 21:40:00,0.76042,0.76087,0.76034,0.76079,70400000.0
2008-08-06 21:45:00,0.76071,0.76071,0.76019,0.76058,73400000.0
2008-08-06 21:50:00,0.76045,0.76072,0.76017,0.76058,72000000.0
2008-08-06 21:55:00,0.76061,0.76095,0.76055,0.76081,110800000.0
2008-08-06 22:00:00,0.76081,0.76094,0.76004,0.76004,170600000.0
2008-08-06 22:05:00,0.76025,0.76057,0.75999,0.76007,103400000.0
2008-08-06 22:10:00,0.76011,0.76024,0.75943,0.75949,86400000.0
2008-08-06 22:15:00,0.76,0.76019,0.75922,0.76012,85200000.0
2008-08-06 22:20:00,0.76026,0.76034,0.76013,0.76034,64400000.0
2008-08-06 22:25:00,0.76032,0.76046,0.76014,0.7602,84800000.0
2008-08-06 22:30:00,0.76025,0.76033,0.75941,0.7597,94400000.0
2008-08-06 22:35:00,0.76002,0.76015,0.75992,0.7601,73600000.0
2008-08-06 22:40:00,0.76018,0.76026,0.7598,0.75981,65600000.0
2008-08-06 22:45:00,0.7597,0.75972,0.75895,0.75948,83200000.0
2008-08-06 22:50:00,0.75962,0.75998,0.75936,0.75956,73600000.0
2008-08-06 22:55:00,0.75991,0.76034,0.75979,0.76032,75200000.0
2008-08-06 23:00:00,0.76016,0.76058,0.76016,0.76029,86400000.0
2008-08-06 23:05:00,0.76003,0.7602,0.75973,0.76002,68800000.0
2008-08-06 23:10:00,0.76013,0.76022,0.75978,0.76016,67200000.0
2008-08-06 23:15:00,0.75986,0.76031,0.75969,0.76018,75000000.0
2008-08-06 23:20:00,0.76009,0.76009,0.75931,0.76002,62400000.0
2008-08-06 23:25:00,0.75995,0.76017,0.75952,0.75985,62400000.0
2008-08-06 23:30:00,0.76,0.76019,0.75907,0.7598,85200000.0
2008-08-06 23:35:00,0.75988,0.75993,0.75973,0.75973,62400000.0
2008-08-06 23:40:00,0.75973,0.7599,0.75935,0.75973,86400000.0
2008-08-06 23:45:00,0.75977,0.75998,0.75972,0.75985,63600000.0
2008-08-06 23:50:00,0.75974,0.75998,0.75961,0.75978,69200000.0
2008-08-06 23:55:00,0.75902,0.75989,0.75839,0.75971,88000000.0
2008-08-07 00:00:00,0.75978,0.75996,0.75915,0.75953,70400000.0
2008-08-07 00:05:00,0.75993,0.75996,0.75917,0.75953,60800000.0
2008-08-07 00:10:00,0.75974,0.76035,0.75972,0.76025,64000000.0
2008-08-07 00:15:00,0.76005,0.7606,0.76005,0.7605,70400000.0
2008-08-07 00:20:00,0.7598,0.76069,0.75977,0.76046,56000000.0
2008-08-07 00:25:00,0.76046,0.76049,0.76012,0.76015,64000000.0
2008-08-07 00:30:00,0.7603,0.76047,0.76009,0.76009,82400000.0
2008-08-07 00:35:00,0.76017,0.76024,0.75946,0.75991,60800000.0
2008-08-07 00:40:00,0.76012,0.76033,0.7592,0.75924,68600000.0
2008-08-07 00:45:00,0.76005,0.76182,0.76005,0.76163,69200000.0
2008-08-07 00:50:00,0.76168,0.76244,0.76157,0.7624,57600000.0
2008-08-07 00:55:00,0.76237,0.76301,0.76237,0.76249,70800000.0
2008-08-07 01:00:00,0.7626,0.7626,0.76208,0.7625,69200000.0
2008-08-07 01:05:00,0.76236,0.76254,0.76164,0.76232,73600000.0
2008-08-07 01:10:00,0.76245,0.76255,0.76238,0.76254,61800000.0
2008-08-07 01:15:00,0.76266,0.76318,0.76252,0.76302,70400000.0
2008-08-07 01:20:00,0.76296,0.76314,0.76247,0.76266,62800000.0
2008-08-07 01:25:00,0.76302,0.76347,0.76298,0.76333,78400000.0
2008-08-07 01:30:00,0.76252,0.76356,0.76252,0.76345,108200000.0
2008-08-07 01:35:00,0.76341,0.76359,0.76207,0.76336,73600000.0
2008-08-07 01:40:00,0.76323,0.76353,0.76317,0.76351,65000000.0
2008-08-07 01:45:00,0.76335,0.76351,0.7629,0.76346,65600000.0
2008-08-07 01:50:00,0.76337,0.76376,0.76262,0.76376,79800000.0
2008-08-07 01:55:00,0.76329,0.76375,0.76304,0.76332,101200000.0
2008-08-07 02:00:00,0.76328,0.7633,0.76291,0.76305,72400000.0
2008-08-07 02:05:00,0.7631,0.7631,0.7627,0.76293,65600000.0
2008-08-07 02:10:00,0.76325,0.76325,0.76269,0.76269,69200000.0
2008-08-07 02:15:00,0.76261,0.76261,0.76236,0.76254,59200000.0
2008-08-07 02:20:00,0.76248,0.76262,0.76211,0.76254,66000000.0
2008-08-07 02:25:00,0.76249,0.76269,0.76169,0.76224,65600000.0
2008-08-07 02:30:00,0.76241,0.76255,0.7619,0.76242,59200000.0
2008-08-07 02:35:00,0.76245,0.76271,0.76229,0.76246,64000000.0
2008-08-07 02:40:00,0.76246,0.76246,0.76184,0.7619,67200000.0
2008-08-07 02:45:00,0.7617,0.7624,0.76102,0.76219,73400000.0
2008-08-07 02:50:00,0.7621,0.76225,0.76141,0.76141,60800000.0
2008-08-07 02:55:00,0.76126,0.76172,0.76109,0.76109,70400000.0
2008-08-07 03:00:00,0.76079,0.76154,0.76079,0.76117,78400000.0
2008-08-07 03:05:00,0.76108,0.76126,0.76069,0.76119,62400000.0
2008-08-07 03:10:00,0.76114,0.76125,0.76019,0.76076,64000000.0
2008-08-07 03:15:00,0.76082,0.76084,0.75987,0.76057,66000000.0
2008-08-07 03:20:00,0.76037,0.76063,0.76025,0.76041,52800000.0
2008-08-07 03:25:00,0.7604,0.7607,0.76035,0.76036,59200000.0
2008-08-07 03:30:00,0.76076,0.76191,0.76076,0.76097,68600000.0
2008-08-07 03:35:00,0.76065,0.76095,0.75976,0.75994,67600000.0
2008-08-07 03:40:00,0.75997,0.76028,0.75989,0.76011,73600000.0
2008-08-07 03:45:00,0.76009,0.76032,0.75978,0.75995,64400000.0
2008-08-07 03:50:00,0.76003,0.7604,0.75981,0.76035,66000000.0
2008-08-07 03:55:00,0.76029,0.76066,0.75987,0.76065,60800000.0
2008-08-07 04:00:00,0.76062,0.76063,0.76009,0.76042,65000000.0
2008-08-07 04:05:00,0.76046,0.76061,0.76006,0.76036,57600000.0
2008-08-07 04:10:00,0.76033,0.76039,0.75935,0.76019,60800000.0
2008-08-07 04:15:00,0.75948,0.76016,0.75948,0.75979,69200000.0
2008-08-07 04:20:00,0.75933,0.75988,0.75923,0.75981,60800000.0
2008-08-07 04:25:00,0.75977,0.75995,0.75904,0.75982,38800000.0
2008-08-07 04:30:00,0.75991,0.76006,0.75945,0.75982,61200000.0
2008-08-07 04:35:00,0.75992,0.76025,0.75941,0.76014,60800000.0
2008-08-07 04:40:00,0.75956,0.76024,0.75949,0.7602,52800000.0
2008-08-07 04:45:00,0.75984,0.76022,0.75956,0.76,72000000.0
2008-08-07 04:50:00,0.7601,0.76022,0.75926,0.76006,37600000.0
2008-08-07 04:55:00,0.76018,0.76024,0.75998,0.76021,70400000.0
2008-08-07 05:00:00,0.76036,0.76036,0.75945,0.75996,60200000.0
2008-08-07 05:05:00,0.75992,0.75996,0.75932,0.75987,68800000.0
2008-08-07 05:10:00,0.75993,0.75997,0.75957,0.75988,77800000.0
2008-08-07 05:15:00,0.75925,0.75988,0.75892,0.75898,62400000.0
2008-08-07 05:20:00,0.75916,0.75928,0.75892,0.75912,63800000.0
2008-08-07 05:25:00,0.75906,0.75928,0.75884,0.75928,66600000.0
2008-08-07 05:30:00,0.75921,0.75928,0.7587,0.75918,69200000.0
2008-08-07 05:35:00,0.75909,0.7592,0.75872,0.75909,67200000.0
2008-08-07 05:40:00,0.75902,0.75928,0.75855,0.75891,64400000.0
2008-08-07 05:45:00,0.75892,0.75908,0.758,0.75887,65600000.0
2008-08-07 05:50:00,0.75879,0.75903,0.75848,0.75883,67200000.0
2008-08-07 05:55:00,0.75887,0.75895,0.75822,0.75869,81600000.0
2008-08-07 06:00:00,0.75852,0.75881,0.75817,0.75833,67200000.0
2008-08-07 06:05:00,0.75816,0.75839,0.75761,0.75827,75600000.0
2008-08-07 06:10:00,0.75839,0.7587,0.7578,0.75835,65600000.0
2008-08-07 06:15:00,0.75838,0.75853,0.75778,0.75791,64400000.0
2008-08-07 06:20:00,0.75837,0.75853,0.75773,0.75841,70400000.0
2008-08-07 06:25:00,0.75836,0.75841,0.7574,0.7581,62800000.0
2008-08-07 06:30:00,0.75805,0.75836,0.75764,0.75764,70400000.0
2008-08-07 06:35:00,0.75832,0.75843,0.75776,0.75834,70800000.0
2008-08-07 06:40:00,0.75795,0.75871,0.75782,0.75851,75600000.0
2008-08-07 06:45:00,0.75842,0.75864,0.75811,0.75848,60200000.0
2008-08-07 06:50:00,0.75834,0.75886,0.75798,0.75837,68800000.0
2008-08-07 06:55:00,0.75873,0.75879,0.75805,0.75865,75200000.0
2008-08-07 07:00:00,0.75876,0.75902,0.75866,0.75898,59200000.0
2008-08-07 07:05:00,0.75885,0.75893,0.75813,0.75837,60800000.0
2008-08-07 07:10:00,0.75882,0.75904,0.75872,0.75898,68800000.0
2008-08-07 07:15:00,0.75876,0.75901,0.75833,0.75901,70400000.0
2008-08-07 07:20:00,0.75881,0.75902,0.75848,0.75894,60800000.0
2008-08-07 07:25:00,0.75889,0.75912,0.75795,0.75912,72000000.0
2008-08-07 07:30:00,0.75852,0.75936,0.75852,0.75887,64000000.0
2008-08-07 07:35:00,0.75917,0.75921,0.75848,0.75848,66000000.0
2008-08-07 07:40:00,0.75849,0.75898,0.75796,0.75884,67200000.0
2008-08-07 07:45:00,0.75881,0.75883,0.75837,0.75847,67600000.0
2008-08-07 07:50:00,0.7585,0.75892,0.75817,0.75822,62400000.0
2008-08-07 07:55:00,0.75885,0.75888,0.7585,0.75863,66600000.0
2008-08-07 08:00:00,0.75859,0.75859,0.75797,0.75841,68800000.0
2008-08-07 08:05:00,0.75837,0.75869,0.75781,0.7581,74000000.0
2008-08-07 08:10:00,0.75816,0.75834,0.75788,0.75827,64400000.0
2008-08-07 08:15:00,0.75836,0.75884,0.75824,0.75877,62400000.0
2008-08-07 08:20:00,0.7587,0.75921,0.75836,0.75873,65000000.0
2008-08-07 08:25:00,0.75865,0.75902,0.75842,0.75891,70800000.0
2008-08-07 08:30:00,0.75893,0.75911,0.75852,0.75911,68800000.0
2008-08-07 08:35:00,0.7593,0.7593,0.75875,0.75879,55400000.0
2008-08-07 08:40:00,0.75895,0.75895,0.75791,0.75875,57600000.0
2008-08-07 08:45:00,0.75872,0.75907,0.75872,0.75878,67600000.0
2008-08-07 08:50:00,0.7589,0.7589,0.75838,0.75857,74000000.0
2008-08-07 08:55:00,0.75867,0.75867,0.75793,0.75809,67200000.0
2008-08-07 09:00:00,0.75823,0.75836,0.75813,0.75823,67200000.0
2008-08-07 09:05:00,0.75811,0.75816,0.75714,0.75728,78800000.0
2008-08-07 09:10:00,0.75728,0.75762,0.75728,0.75732,64400000.0
2008-08-07 09:15:00,0.75726,0.7574,0.75706,0.7571,73600000.0
2008-08-07 09:20:00,0.7569,0.75728,0.75624,0.75721,68800000.0
2008-08-07 09:25:00,0.75714,0.75749,0.75707,0.75738,70800000.0
2008-08-07 09:30:00,0.7573,0.7581,0.75685,0.75798,75600000.0
2008-08-07 09:35:00,0.75799,0.7583,0.75786,0.75794,66000000.0
2008-08-07 09:40:00,0.75787,0.75801,0.75776,0.75793,64000000.0
2008-08-07 09:45:00,0.75783,0.75814,0.75763,0.75774,57600000.0
2008-08-07 09:50:00,0.75779,0.75779,0.75698,0.75755,67600000.0
2008-08-07 09:55:00,0.75746,0.75746,0.7569,0.7572,69600000.0
2008-08-07 10:00:00,0.75724,0.75751,0.75704,0.75745,62400000.0
2008-08-07 10:05:00,0.75748,0.75786,0.75741,0.75765,63800000.0
2008-08-07 10:10:00,0.75771,0.75788,0.75707,0.75728,69600000.0
2008-08-07 10:15:00,0.75749,0.75764,0.75725,0.75732,72400000.0
2008-08-07 10:20:00,0.75723,0.75741,0.7565,0.75739,68800000.0
2008-08-07 10:25:00,0.75757,0.75781,0.75748,0.7577,65000000.0
2008-08-07 10:30:00,0.7577,0.75771,0.75732,0.75739,59600000.0
2008-08-07 10:35:00,0.75726,0.75755,0.75679,0.7573,67200000.0
2008-08-07 10:40:00,0.75725,0.75762,0.75694,0.75742,67600000.0
2008-08-07 10:45:00,0.75715,0.75739,0.75667,0.75707,66400000.0
2008-08-07 10:50:00,0.75703,0.75724,0.75688,0.75704,62400000.0
2008-08-07 10:55:00,0.75718,0.75723,0.75682,0.75691,67200000.0
2008-08-07 11:00:00,0.75694,0.75705,0.7566,0.75669,65600000.0
2008-08-07 11:05:00,0.75652,0.75695,0.75651,0.75678,57600000.0
2008-08-07 11:10:00,0.75696,0.75725,0.75693,0.75719,77200000.0
2008-08-07 11:15:00,0.75723,0.75742,0.75676,0.75734,70400000.0
2008-08-07 11:20:00,0.75721,0.75773,0.75696,0.75756,72400000.0
2008-08-07 11:25:00,0.75757,0.75783,0.75738,0.75783,62400000.0
2008-08-07 11:30:00,0.75787,0.75791,0.75741,0.75779,69200000.0
2008-08-07 11:35:00,0.75779,0.75798,0.75766,0.75778,68800000.0
2008-08-07 11:40:00,0.75789,0.75789,0.75652,0.75749,62400000.0
2008-08-07 11:45:00,0.75748,0.75773,0.75698,0.75767,68800000.0
2008-08-07 11:50:00,0.7576,0.75782,0.75747,0.75782,72400000.0
2008-08-07 11:55:00,0.75763,0.7579,0.75673,0.75778,67200000.0
2008-08-07 12:00:00,0.75777,0.75777,0.75738,0.75774,70400000.0
2008-08-07 12:05:00,0.75772,0.75795,0.75763,0.75765,70800000.0
2008-08-07 12:10:00,0.75763,0.75763,0.75703,0.75749,78800000.0
2008-08-07 12:15:00,0.75735,0.75773,0.75735,0.75769,67200000.0
2008-08-07 12:20:00,0.75767,0.75806,0.75764,0.75787,66600000.0
2008-08-07 12:25:00,0.75742,0.75813,0.75733,0.75804,61200000.0
2008-08-07 12:30:00,0.75813,0.75848,0.75781,0.75803,67000000.0
2008-08-07 12:35:00,0.75802,0.75823,0.75792,0.75816,74000000.0
2008-08-07 12:40:00,0.75817,0.75817,0.75754,0.75765,64000000.0
2008-08-07 12:45:00,0.75775,0.7579,0.75692,0.75786,62400000.0
2008-08-07 12:50:00,0.75779,0.75793,0.75722,0.75786,72800000.0
2008-08-07 12:55:00,0.75779,0.75782,0.75656,0.75752,62400000.0
2008-08-07 13:00:00,0.75742,0.75788,0.75742,0.75757,67600000.0
2008-08-07 13:05:00,0.75751,0.75759,0.75703,0.75746,67200000.0
2008-08-07 13:10:00,0.75753,0.7576,0.75701,0.75715,57400000.0
2008-08-07 13:15:00,0.75719,0.75726,0.75644,0.75726,60800000.0
2008-08-07 13:20:00,0.75725,0.7573,0.75694,0.75699,75600000.0
2008-08-07 13:25:00,0.75699,0.75711,0.75692,0.75702,66000000.0
2008-08-07 13:30:00,0.75708,0.75711,0.75615,0.7571,104000000.0
2008-08-07 13:35:00,0.75708,0.75709,0.75636,0.75675,125600000.0
2008-08-07 13:40:00,0.75711,0.75735,0.75685,0.75734,140800000.0
2008-08-07 13:45:00,0.7574,0.75772,0.75727,0.75751,122000000.0
2008-08-07 13:50:00,0.75761,0.75801,0.75688,0.75795,156800000.0
2008-08-07 13:55:00,0.75792,0.75794,0.75758,0.75784,129600000.0
2008-08-07 14:00:00,0.75778,0.75778,0.75734,0.75737,171600000.0
2008-08-07 14:05:00,0.75666,0.75767,0.75666,0.75723,150400000.0
2008-08-07 14:10:00,0.7572,0.75759,0.75718,0.75759,116400000.0
2008-08-07 14:15:00,0.75751,0.75767,0.75736,0.75744,185600000.0
2008-08-07 14:20:00,0.75749,0.7575,0.75722,0.75726,132000000.0
2008-08-07 14:25:00,0.75715,0.75765,0.75689,0.75763,105800000.0
2008-08-07 14:30:00,0.75696,0.7579,0.75677,0.7579,208200000.0
2008-08-07 14:35:00,0.75835,0.75904,0.7577,0.75787,182400000.0
2008-08-07 14:40:00,0.75806,0.75859,0.75789,0.75819,244600000.0
2008-08-07 14:45:00,0.75778,0.7582,0.75778,0.75813,150200000.0
2008-08-07 14:50:00,0.75824,0.759,0.7582,0.75848,133600000.0
2008-08-07 14:55:00,0.75865,0.7587,0.7581,0.75819,102200000.0
2008-08-07 15:00:00,0.7583,0.75847,0.7575,0.75809,153600000.0
2008-08-07 15:05:00,0.75814,0.75848,0.75803,0.75817,155200000.0
2008-08-07 15:10:00,0.75801,0.75834,0.75744,0.75815,227400000.0
2008-08-07 15:15:00,0.75818,0.75829,0.75787,0.75789,99200000.0
2008-08-07 15:20:00,0.75782,0.7582,0.7573,0.75798,165600000.0
2008-08-07 15:25:00,0.7583,0.7584,0.75642,0.75671,194800000.0
2008-08-07 15:30:00,0.75641,0.75792,0.75605,0.75759,252200000.0
2008-08-07 15:35:00,0.75776,0.75812,0.75751,0.75766,200000000.0
2008-08-07 15:40:00,0.75763,0.75802,0.75746,0.75762,206200000.0
2008-08-07 15:45:00,0.75747,0.75788,0.75747,0.75785,124200000.0
2008-08-07 15:50:00,0.7577,0.75801,0.75735,0.75745,90000000.0
2008-08-07 15:55:00,0.75746,0.7576,0.75721,0.75721,143800000.0
2008-08-07 16:00:00,0.7575,0.75814,0.75738,0.75763,237000000.0
2008-08-07 16:05:00,0.75742,0.75874,0.75735,0.75838,200600000.0
2008-08-07 16:10:00,0.75834,0.75853,0.75781,0.75791,206800000.0
2008-08-07 16:15:00,0.75819,0.75846,0.75787,0.75828,172800000.0
2008-08-07 16:20:00,0.7584,0.75843,0.75771,0.75786,199800000.0
2008-08-07 16:25:00,0.7579,0.7579,0.75759,0.75769,171000000.0
2008-08-07 16:30:00,0.75768,0.75793,0.75746,0.75792,235000000.0
2008-08-07 16:35:00,0.75794,0.75809,0.75754,0.7576,281600000.0
2008-08-07 16:40:00,0.75753,0.758,0.75753,0.75769,191800000.0
2008-08-07 16:45:00,0.75685,0.75774,0.75685,0.75747,317200000.0
2008-08-07 16:50:00,0.75726,0.7577,0.75715,0.75726,193200000.0
2008-08-07 16:55:00,0.75736,0.75737,0.75689,0.75697,197200000.0
2008-08-07 17:00:00,0.75718,0.75744,0.75701,0.75701,232800000.0
2008-08-07 17:05:00,0.75704,0.75742,0.75689,0.7574,182800000.0
2008-08-07 17:10:00,0.75729,0.75766,0.75708,0.75753,145600000.0
2008-08-07 17:15:00,0.7576,0.75789,0.7575,0.75776,104000000.0
2008-08-07 17:20:00,0.75779,0.75786,0.75758,0.75767,122600000.0
2008-08-07 17:25:00,0.75773,0.75792,0.75714,0.75774,200200000.0
2008-08-07 17:30:00,0.75775,0.75783,0.75761,0.75765,372600000.0
2008-08-07 17:35:00,0.75769,0.75785,0.75734,0.7578,205400000.0
2008-08-07 17:40:00,0.75773,0.75807,0.7577,0.75792,226600000.0
2008-08-07 17:45:00,0.75795,0.75861,0.75764,0.75833,306000000.0
2008-08-07 17:50:00,0.75851,0.75874,0.75851,0.75866,262400000.0
2008-08-07 17:55:00,0.75864,0.75873,0.7582,0.75866,268800000.0
2008-08-07 18:00:00,0.75867,0.75911,0.75818,0.75828,234800000.0
2008-08-07 18:05:00,0.75823,0.75867,0.75809,0.75867,321600000.0
2008-08-07 18:10:00,0.75873,0.75896,0.75858,0.75891,130800000.0
2008-08-07 18:15:00,0.75893,0.75896,0.75873,0.75873,228400000.0
2008-08-07 18:20:00,0.75874,0.75906,0.75859,0.75884,231800000.0
2008-08-07 18:25:00,0.7587,0.75878,0.7585,0.75864,145600000.0
2008-08-07 18:30:00,0.75866,0.7588,0.75848,0.7588,208000000.0
2008-08-07 18:35:00,0.75882,0.75899,0.75868,0.75893,176000000.0
2008-08-07 18:40:00,0.75865,0.75897,0.75803,0.75877,178000000.0
2008-08-07 18:45:00,0.75875,0.75909,0.75784,0.75904,136400000.0
2008-08-07 18:50:00,0.75906,0.75911,0.75872,0.75896,145600000.0
2008-08-07 18:55:00,0.75919,0.75932,0.75907,0.75918,145600000.0
2008-08-07 19:00:00,0.75923,0.75928,0.75887,0.75901,134400000.0
2008-08-07 19:05:00,0.75905,0.75905,0.75831,0.75878,253800000.0
2008-08-07 19:10:00,0.75895,0.75897,0.75868,0.75885,115200000.0
2008-08-07 19:15:00,0.7589,0.75903,0.75856,0.7588,84000000.0
2008-08-07 19:20:00,0.75871,0.75891,0.758,0.75861,117000000.0
2008-08-07 19:25:00,0.75884,0.75894,0.75834,0.75867,182200000.0
2008-08-07 19:30:00,0.75899,0.75928,0.75877,0.75928,86200000.0
2008-08-07 19:35:00,0.75933,0.75943,0.75901,0.7594,109200000.0
2008-08-07 19:40:00,0.75923,0.7595,0.75919,0.75924,92800000.0
2008-08-07 19:45:00,0.75918,0.75946,0.75902,0.75937,92800000.0
2008-08-07 19:50:00,0.75877,0.75942,0.75877,0.75913,76000000.0
2008-08-07 19:55:00,0.75912,0.75912,0.75812,0.75898,60800000.0
2008-08-07 20:00:00,0.75908,0.75923,0.75801,0.75844,73600000.0
2008-08-07 20:05:00,0.75912,0.7593,0.75876,0.75923,78800000.0
2008-08-07 20:10:00,0.75911,0.75931,0.7589,0.75905,86400000.0
2008-08-07 20:15:00,0.75901,0.75932,0.75859,0.75919,73600000.0
2008-08-07 20:20:00,0.75913,0.75913,0.7581,0.75874,78400000.0
2008-08-07 20:25:00,0.75874,0.75894,0.75829,0.7584,72400000.0
2008-08-07 20:30:00,0.75844,0.75856,0.75831,0.75853,65600000.0
2008-08-07 20:35:00,0.75856,0.7589,0.75847,0.7589,60800000.0
2008-08-07 20:40:00,0.75839,0.7592,0.75839,0.75908,66600000.0
2008-08-07 20:45:00,0.75902,0.75944,0.75886,0.75909,72000000.0
2008-08-07 20:50:00,0.75911,0.75915,0.75868,0.75907,64200000.0
2008-08-07 20:55:00,0.75932,0.75976,0.75889,0.75912,78400000.0
2008-08-07 21:00:00,0.75918,0.75928,0.75892,0.75902,70400000.0
2008-08-07 21:05:00,0.75891,0.75899,0.75821,0.75844,70400000.0
2008-08-07 21:10:00,0.75843,0.75862,0.75806,0.75833,71400000.0
2008-08-07 21:15:00,0.7575,0.75877,0.75741,0.75873,61800000.0
2008-08-07 21:20:00,0.75886,0.75886,0.75851,0.75869,62800000.0
2008-08-07 21:25:00,0.75875,0.75892,0.75829,0.75829,56000000.0
2008-08-07 21:30:00,0.75817,0.75833,0.75725,0.75799,72400000.0
2008-08-07 21:35:00,0.75788,0.75795,0.75717,0.75769,72400000.0
2008-08-07 21:40:00,0.75759,0.75775,0.75736,0.75737,70800000.0
2008-08-07 21:45:00,0.7568,0.75757,0.75674,0.7574,73600000.0
2008-08-07 21:50:00,0.75741,0.75752,0.75699,0.75699,71800000.0
2008-08-07 21:55:00,0.75706,0.75739,0.75633,0.75739,110800000.0
2008-08-07 22:00:00,0.75742,0.75777,0.75742,0.75774,171600000.0
2008-08-07 22:05:00,0.75747,0.75781,0.75725,0.75778,105600000.0
2008-08-07 22:10:00,0.75782,0.75831,0.75729,0.75822,86400000.0
2008-08-07 22:15:00,0.75825,0.75829,0.75717,0.75812,84800000.0
2008-08-07 22:20:00,0.75794,0.75833,0.75766,0.75828,63400000.0
2008-08-07 22:25:00,0.75829,0.7584,0.75791,0.75791,85600000.0
2008-08-07 22:30:00,0.75789,0.75795,0.75777,0.75785,94400000.0
2008-08-07 22:35:00,0.75768,0.75782,0.75727,0.75777,86400000.0
2008-08-07 22:40:00,0.75746,0.75823,0.75746,0.75823,65600000.0
2008-08-07 22:45:00,0.75846,0.75867,0.75827,0.75851,83200000.0
2008-08-07 22:50:00,0.75855,0.75873,0.75788,0.75839,60800000.0
2008-08-07 22:55:00,0.75874,0.75874,0.75837,0.7585,74600000.0
2008-08-07 23:00:00,0.75837,0.75846,0.75758,0.75812,86800000.0
2008-08-07 23:05:00,0.75809,0.75869,0.75809,0.75861,69600000.0
2008-08-07 23:10:00,0.75868,0.75868,0.75801,0.75849,56400000.0
2008-08-07 23:15:00,0.75841,0.75841,0.75795,0.75825,75200000.0
2008-08-07 23:20:00,0.75827,0.75867,0.75814,0.7586,62800000.0
2008-08-07 23:25:00,0.75861,0.75861,0.75812,0.75822,73600000.0
2008-08-07 23:30:00,0.7582,0.75828,0.75726,0.75807,84800000.0
2008-08-07 23:35:00,0.75806,0.75806,0.7577,0.75796,62400000.0
2008-08-07 23:40:00,0.75793,0.75798,0.75742,0.75759,86800000.0
2008-08-07 23:45:00,0.75738,0.75758,0.75701,0.75723,62200000.0
2008-08-07 23:50:00,0.75733,0.7575,0.75706,0.75706,68800000.0
2008-08-07 23:55:00,0.75698,0.75727,0.75604,0.75663,88400000.0
2008-08-08 00:00:00,0.75628,0.75708,0.75618,0.75668,70800000.0
2008-08-08 00:05:00,0.75719,0.7575,0.75659,0.75713,54800000.0
2008-08-08 00:10:00,0.75755,0.75761,0.75694,0.75758,36800000.0
2008-08-08 00:15:00,0.75743,0.75755,0.75716,0.75731,52800000.0
2008-08-08 00:20:00,0.75705,0.75727,0.75667,0.75677,56000000.0
2008-08-08 00:25:00,0.75672,0.75706,0.75663,0.75698,51600000.0
2008-08-08 00:30:00,0.75625,0.7573,0.75625,0.75719,81600000.0
2008-08-08 00:35:00,0.75731,0.75814,0.75714,0.75794,61200000.0
2008-08-08 00:40:00,0.7576,0.75815,0.75734,0.75811,69200000.0
2008-08-08 00:45:00,0.75804,0.75804,0.75777,0.75794,68800000.0
2008-08-08 00:50:00,0.75796,0.75807,0.75776,0.75802,58000000.0
2008-08-08 00:55:00,0.75801,0.75823,0.75726,0.75817,69800000.0
2008-08-08 01:00:00,0.7581,0.7581,0.75715,0.75757,56000000.0
2008-08-08 01:05:00,0.75737,0.75765,0.757,0.75735,62400000.0
2008-08-08 01:10:00,0.75756,0.75765,0.75724,0.75744,63200000.0
2008-08-08 01:15:00,0.7573,0.75738,0.75692,0.75703,69800000.0
2008-08-08 01:20:00,0.75735,0.75776,0.7572,0.75776,46800000.0
2008-08-08 01:25:00,0.7578,0.75785,0.75755,0.75761,79200000.0
2008-08-08 01:30:00,0.7575,0.75763,0.75694,0.75718,107400000.0
2008-08-08 01:35:00,0.75725,0.75754,0.75636,0.75746,74400000.0
2008-08-08 01:40:00,0.75736,0.75746,0.75702,0.75726,65400000.0
2008-08-08 01:45:00,0.75713,0.75728,0.7563,0.75692,63800000.0
2008-08-08 01:50:00,0.75704,0.75709,0.75598,0.75686,80000000.0
2008-08-08 01:55:00,0.75687,0.75738,0.75687,0.75733,101200000.0
2008-08-08 02:00:00,0.75726,0.75783,0.75723,0.75777,72800000.0
2008-08-08 02:05:00,0.75798,0.75798,0.75755,0.75755,65600000.0
2008-08-08 02:10:00,0.75672,0.75888,0.75666,0.7588,68800000.0
2008-08-08 02:15:00,0.75884,0.7589,0.75798,0.75839,59600000.0
2008-08-08 02:20:00,0.75852,0.75858,0.75769,0.75814,65600000.0
2008-08-08 02:25:00,0.75802,0.75802,0.75522,0.75522,65600000.0
2008-08-08 02:30:00,0.75488,0.75506,0.75439,0.75504,58600000.0
2008-08-08 02:35:00,0.75483,0.75604,0.75482,0.75604,64400000.0
2008-08-08 02:40:00,0.75605,0.75613,0.75577,0.75577,67200000.0
2008-08-08 02:45:00,0.75592,0.75596,0.75497,0.75553,73000000.0
2008-08-08 02:50:00,0.75557,0.75598,0.75537,0.75537,60800000.0
2008-08-08 02:55:00,0.75542,0.75574,0.75523,0.75543,70800000.0
2008-08-08 03:00:00,0.75537,0.75537,0.75488,0.75515,78400000.0
2008-08-08 03:05:00,0.75521,0.75548,0.75512,0.75525,62400000.0
2008-08-08 03:10:00,0.75518,0.75531,0.75504,0.7552,63400000.0
2008-08-08 03:15:00,0.75512,0.75535,0.75478,0.75483,65600000.0
2008-08-08 03:20:00,0.75472,0.75517,0.75352,0.75368,52800000.0
2008-08-08 03:25:00,0.75341,0.75355,0.75238,0.75329,59200000.0
2008-08-08 03:30:00,0.75345,0.7538,0.75324,0.75349,70400000.0
2008-08-08 03:35:00,0.75331,0.75425,0.75331,0.75384,67200000.0
2008-08-08 03:40:00,0.75379,0.75394,0.75333,0.75381,73600000.0
2008-08-08 03:45:00,0.75382,0.75406,0.7535,0.75382,64000000.0
2008-08-08 03:50:00,0.75399,0.75423,0.7535,0.75382,65600000.0
2008-08-08 03:55:00,0.75386,0.75415,0.75305,0.754,60800000.0
2008-08-08 04:00:00,0.75398,0.75425,0.75376,0.75404,65600000.0
2008-08-08 04:05:00,0.75388,0.75417,0.75366,0.75414,58000000.0
2008-08-08 04:10:00,0.75414,0.75436,0.75312,0.75396,60800000.0
2008-08-08 04:15:00,0.75413,0.75444,0.75407,0.75411,69200000.0
2008-08-08 04:20:00,0.7541,0.75453,0.75406,0.75452,62400000.0
2008-08-08 04:25:00,0.75459,0.75459,0.754,0.754,67200000.0
2008-08-08 04:30:00,0.75396,0.75406,0.75352,0.75394,60200000.0
2008-08-08 04:35:00,0.75378,0.75393,0.75241,0.75253,76800000.0
2008-08-08 04:40:00,0.75252,0.75301,0.75242,0.75257,62200000.0
2008-08-08 04:45:00,0.75258,0.7529,0.7523,0.75278,71800000.0
2008-08-08 04:50:00,0.75259,0.75296,0.75176,0.75263,62800000.0
2008-08-08 04:55:00,0.75262,0.75264,0.75196,0.75212,71200000.0
2008-08-08 05:00:00,0.75217,0.75218,0.75054,0.75082,60200000.0
2008-08-08 05:05:00,0.75077,0.75093,0.74984,0.74984,69200000.0
2008-08-08 05:10:00,0.74985,0.75,0.74748,0.74748,77600000.0
2008-08-08 05:15:00,0.74682,0.74793,0.74661,0.74772,62200000.0
2008-08-08 05:20:00,0.74819,0.74961,0.74793,0.74961,64000000.0
2008-08-08 05:25:00,0.74967,0.75006,0.74928,0.74989,67200000.0
2008-08-08 05:30:00,0.74982,0.75076,0.74953,0.7507,68800000.0
2008-08-08 05:35:00,0.75062,0.75092,0.74971,0.74971,67600000.0
2008-08-08 05:40:00,0.74982,0.7499,0.7495,0.74952,64000000.0
2008-08-08 05:45:00,0.74957,0.74957,0.74824,0.74926,66000000.0
2008-08-08 05:50:00,0.74937,0.74961,0.74919,0.74919,67200000.0
2008-08-08 05:55:00,0.74931,0.74939,0.74891,0.74919,82000000.0
2008-08-08 06:00:00,0.74907,0.74989,0.7489,0.74966,67200000.0
2008-08-08 06:05:00,0.74961,0.75004,0.74923,0.75004,75200000.0
2008-08-08 06:10:00,0.75003,0.75017,0.74953,0.74986,65600000.0
2008-08-08 06:15:00,0.74984,0.75008,0.74956,0.74968,62200000.0
2008-08-08 06:20:00,0.74992,0.75055,0.74992,0.7503,70800000.0
2008-08-08 06:25:00,0.75038,0.75062,0.74943,0.7506,62400000.0
2008-08-08 06:30:00,0.75073,0.75141,0.75062,0.75076,70400000.0
2008-08-08 06:35:00,0.75083,0.75154,0.75068,0.75118,70400000.0
2008-08-08 06:40:00,0.75103,0.75121,0.7505,0.75058,75200000.0
2008-08-08 06:45:00,0.7505,0.75061,0.74993,0.75011,60800000.0
2008-08-08 06:50:00,0.75011,0.75023,0.74978,0.74981,68800000.0
2008-08-08 06:55:00,0.74986,0.75003,0.74972,0.74981,74600000.0
2008-08-08 07:00:00,0.74995,0.75019,0.74986,0.75005,60000000.0
2008-08-08 07:05:00,0.74995,0.75079,0.74978,0.75071,61200000.0
2008-08-08 07:10:00,0.75054,0.75072,0.75025,0.75069,68800000.0
2008-08-08 07:15:00,0.75052,0.7508,0.75015,0.75022,70400000.0
2008-08-08 07:20:00,0.75055,0.75157,0.75055,0.75106,60800000.0
2008-08-08 07:25:00,0.75115,0.75151,0.75038,0.75117,72000000.0
2008-08-08 07:30:00,0.75094,0.75135,0.75094,0.75135,64400000.0
2008-08-08 07:35:00,0.75129,0.75134,0.75096,0.75109,65400000.0
2008-08-08 07:40:00,0.75129,0.7513,0.75091,0.75106,66600000.0
2008-08-08 07:45:00,0.75112,0.75133,0.7509,0.75133,67000000.0
2008-08-08 07:50:00,0.75121,0.75149,0.75097,0.7512,62800000.0
2008-08-08 07:55:00,0.75121,0.75121,0.75019,0.75043,67200000.0
2008-08-08 08:00:00,0.75019,0.75083,0.75019,0.75056,68800000.0
2008-08-08 08:05:00,0.75033,0.7504,0.74983,0.75016,73400000.0
2008-08-08 08:10:00,0.74995,0.75086,0.74987,0.7508,64000000.0
2008-08-08 08:15:00,0.75066,0.75071,0.75001,0.75057,63200000.0
2008-08-08 08:20:00,0.7504,0.75047,0.75008,0.75029,65600000.0
2008-08-08 08:25:00,0.75028,0.75077,0.75004,0.75077,70800000.0
2008-08-08 08:30:00,0.75078,0.75116,0.7506,0.75087,68800000.0
2008-08-08 08:35:00,0.75086,0.75102,0.74995,0.75002,56800000.0
2008-08-08 08:40:00,0.75014,0.75023,0.74912,0.74995,57600000.0
2008-08-08 08:45:00,0.7501,0.7505,0.75008,0.75037,66400000.0
2008-08-08 08:50:00,0.75048,0.75171,0.75016,0.75151,73600000.0
2008-08-08 08:55:00,0.75148,0.75185,0.7505,0.7507,67600000.0
2008-08-08 09:00:00,0.75073,0.75187,0.7505,0.75169,67200000.0
2008-08-08 09:05:00,0.75173,0.75223,0.75113,0.7516,79800000.0
2008-08-08 09:10:00,0.75178,0.75196,0.75102,0.75178,64000000.0
2008-08-08 09:15:00,0.75138,0.75215,0.75124,0.75195,73600000.0
2008-08-08 09:20:00,0.75187,0.75245,0.75167,0.75197,68800000.0
2008-08-08 09:25:00,0.75179,0.75207,0.75127,0.75138,70800000.0
2008-08-08 09:30:00,0.75106,0.75203,0.75069,0.75185,75600000.0
2008-08-08 09:35:00,0.75206,0.75209,0.75134,0.75191,65600000.0
2008-08-08 09:40:00,0.75182,0.75257,0.75153,0.75213,63800000.0
2008-08-08 09:45:00,0.75228,0.75285,0.75165,0.75234,57600000.0
2008-08-08 09:50:00,0.75242,0.75324,0.75225,0.75324,67200000.0
2008-08-08 09:55:00,0.75332,0.75356,0.75261,0.75298,68800000.0
2008-08-08 10:00:00,0.753,0.75325,0.7527,0.75298,61800000.0
2008-08-08 10:05:00,0.75271,0.75324,0.75243,0.75305,64400000.0
2008-08-08 10:10:00,0.75316,0.7533,0.7526,0.75276,68800000.0
2008-08-08 10:15:00,0.75289,0.75326,0.75263,0.75302,72400000.0
2008-08-08 10:20:00,0.75282,0.7533,0.75258,0.75307,68800000.0
2008-08-08 10:25:00,0.75285,0.75357,0.75285,0.75342,66000000.0
2008-08-08 10:30:00,0.75285,0.75384,0.75285,0.75348,59200000.0
2008-08-08 10:35:00,0.75344,0.75357,0.7525,0.75292,67600000.0
2008-08-08 10:40:00,0.75295,0.753,0.7523,0.75238,67000000.0
2008-08-08 10:45:00,0.75248,0.75271,0.75202,0.75252,65600000.0
2008-08-08 10:50:00,0.75253,0.75305,0.7521,0.75217,62400000.0
2008-08-08 10:55:00,0.75237,0.75292,0.75228,0.75286,67200000.0
2008-08-08 11:00:00,0.75302,0.75319,0.75238,0.7531,65600000.0
2008-08-08 11:05:00,0.75321,0.75355,0.75251,0.75349,57600000.0
2008-08-08 11:10:00,0.75357,0.75367,0.75299,0.75328,76800000.0
2008-08-08 11:15:00,0.75295,0.75362,0.75287,0.75357,70800000.0
2008-08-08 11:20:00,0.7534,0.7538,0.75296,0.75339,72400000.0
2008-08-08 11:25:00,0.75363,0.75381,0.75305,0.75352,62800000.0
2008-08-08 11:30:00,0.75302,0.75381,0.75294,0.75304,70600000.0
2008-08-08 11:35:00,0.7529,0.75337,0.75265,0.75337,69600000.0
2008-08-08 11:40:00,0.7533,0.75386,0.75262,0.75338,62400000.0
2008-08-08 11:45:00,0.75347,0.75423,0.75305,0.75387,69200000.0
2008-08-08 11:50:00,0.75425,0.75429,0.75293,0.75335,72400000.0
2008-08-08 11:55:00,0.75293,0.75339,0.7522,0.75321,67200000.0
2008-08-08 12:00:00,0.75314,0.7537,0.75257,0.75333,69800000.0
2008-08-08 12:05:00,0.75318,0.75342,0.75246,0.7534,70800000.0
2008-08-08 12:10:00,0.75329,0.7535,0.75238,0.75247,78800000.0
2008-08-08 12:15:00,0.75223,0.75343,0.75223,0.75267,67200000.0
2008-08-08 12:20:00,0.75297,0.75334,0.75247,0.75326,67600000.0
2008-08-08 12:25:00,0.75331,0.75387,0.75295,0.75355,60800000.0
2008-08-08 12:30:00,0.75348,0.75354,0.75256,0.75354,66600000.0
2008-08-08 12:35:00,0.75365,0.75397,0.75294,0.7536,73600000.0
2008-08-08 12:40:00,0.75385,0.75543,0.7536,0.75391,64400000.0
2008-08-08 12:45:00,0.75452,0.75494,0.75406,0.75473,62800000.0
2008-08-08 12:50:00,0.75461,0.75473,0.75339,0.75473,72000000.0
2008-08-08 12:55:00,0.75444,0.75488,0.75327,0.75486,62400000.0
2008-08-08 13:00:00,0.75444,0.75489,0.75369,0.75437,67600000.0
2008-08-08 13:05:00,0.75425,0.7547,0.75393,0.7546,67600000.0
2008-08-08 13:10:00,0.75442,0.7548,0.75411,0.75438,57600000.0
2008-08-08 13:15:00,0.75457,0.75593,0.75457,0.75593,60800000.0
2008-08-08 13:20:00,0.75598,0.75652,0.75547,0.75645,75600000.0
2008-08-08 13:25:00,0.75645,0.75698,0.75618,0.75673,66000000.0
2008-08-08 13:30:00,0.7567,0.75699,0.75589,0.75673,104000000.0
2008-08-08 13:35:00,0.75669,0.75675,0.75558,0.75632,125600000.0
2008-08-08 13:40:00,0.75628,0.75697,0.75561,0.75658,141200000.0
2008-08-08 13:45:00,0.75602,0.75666,0.75573,0.75595,121800000.0
2008-08-08 13:50:00,0.75595,0.75705,0.75557,0.75695,156800000.0
2008-08-08 13:55:00,0.75682,0.75766,0.7526,0.75712,129600000.0
2008-08-08 14:00:00,0.75712,0.75743,0.75691,0.75743,171600000.0
2008-08-08 14:05:00,0.75744,0.75795,0.75713,0.7579,149600000.0
2008-08-08 14:10:00,0.75785,0.75867,0.75785,0.75867,115200000.0
2008-08-08 14:15:00,0.75882,0.75884,0.75742,0.7575,185600000.0
2008-08-08 14:20:00,0.75762,0.7579,0.75747,0.75782,131400000.0
2008-08-08 14:25:00,0.75777,0.75784,0.75733,0.75779,107400000.0
2008-08-08 14:30:00,0.75755,0.75817,0.75755,0.75809,209200000.0
2008-08-08 14:35:00,0.75815,0.75815,0.75653,0.75653,181600000.0
2008-08-08 14:40:00,0.75675,0.75717,0.7562,0.75698,245400000.0
2008-08-08 14:45:00,0.75695,0.75715,0.75653,0.75653,152400000.0
2008-08-08 14:50:00,0.75643,0.75708,0.75643,0.75706,133600000.0
2008-08-08 14:55:00,0.75702,0.75702,0.75616,0.75651,102400000.0
2008-08-08 15:00:00,0.75654,0.75654,0.75601,0.75601,153600000.0
2008-08-08 15:05:00,0.75595,0.75607,0.75505,0.75505,155000000.0
2008-08-08 15:10:00,0.75511,0.75572,0.75499,0.75552,228400000.0
2008-08-08 15:15:00,0.7557,0.75637,0.75562,0.75607,92800000.0
2008-08-08 15:20:00,0.75604,0.75659,0.75604,0.75643,165200000.0
2008-08-08 15:25:00,0.75643,0.75847,0.75642,0.75716,194400000.0
2008-08-08 15:30:00,0.75708,0.75813,0.75705,0.75813,252400000.0
2008-08-08 15:35:00,0.7583,0.75856,0.75813,0.75833,198400000.0
2008-08-08 15:40:00,0.75839,0.75857,0.75808,0.75833,206800000.0
2008-08-08 15:45:00,0.7582,0.75835,0.758,0.75804,126400000.0
2008-08-08 15:50:00,0.75809,0.75813,0.75732,0.75749,89600000.0
2008-08-08 15:55:00,0.7576,0.75784,0.75708,0.75708,144000000.0
2008-08-08 16:00:00,0.75705,0.75797,0.75703,0.75797,237200000.0
2008-08-08 16:05:00,0.75809,0.75901,0.758,0.75882,200800000.0
2008-08-08 16:10:00,0.75869,0.75928,0.75827,0.75894,207800000.0
2008-08-08 16:15:00,0.75905,0.7593,0.75811,0.75811,172200000.0
2008-08-08 16:20:00,0.75805,0.75932,0.75805,0.7592,200400000.0
2008-08-08 16:25:00,0.75901,0.75998,0.75899,0.75998,170800000.0
2008-08-08 16:30:00,0.75953,0.76128,0.75953,0.76116,235000000.0
2008-08-08 16:35:00,0.76122,0.76153,0.76104,0.76123,282000000.0
2008-08-08 16:40:00,0.76105,0.76218,0.76105,0.76188,192600000.0
2008-08-08 16:45:00,0.76188,0.76201,0.76121,0.76166,316400000.0
2008-08-08 16:50:00,0.76189,0.76202,0.7616,0.7618,192400000.0
2008-08-08 16:55:00,0.76175,0.76194,0.7611,0.7611,196200000.0
2008-08-08 17:00:00,0.76084,0.76095,0.76025,0.76055,232000000.0
2008-08-08 17:05:00,0.76063,0.76108,0.76059,0.76108,182200000.0
2008-08-08 17:10:00,0.76123,0.76166,0.76113,0.76163,145600000.0
2008-08-08 17:15:00,0.76161,0.76167,0.76128,0.76143,104000000.0
2008-08-08 17:20:00,0.76145,0.7616,0.7608,0.76085,123200000.0
2008-08-08 17:25:00,0.76081,0.76111,0.7606,0.76073,200000000.0
2008-08-08 17:30:00,0.76077,0.76133,0.76077,0.76126,372200000.0
2008-08-08 17:35:00,0.76128,0.76157,0.76102,0.76157,204600000.0
2008-08-08 17:40:00,0.76136,0.76217,0.7612,0.76216,226600000.0
2008-08-08 17:45:00,0.76197,0.7621,0.76086,0.76201,307200000.0
2008-08-08 17:50:00,0.76212,0.76225,0.76188,0.76213,260800000.0
2008-08-08 17:55:00,0.76211,0.76221,0.76101,0.76101,266600000.0
2008-08-08 18:00:00,0.76082,0.76082,0.75998,0.75998,234400000.0
2008-08-08 18:05:00,0.75991,0.76063,0.75991,0.76063,322000000.0
2008-08-08 18:10:00,0.76066,0.76083,0.76052,0.76083,132000000.0
2008-08-08 18:15:00,0.76081,0.76147,0.76066,0.76146,228400000.0
2008-08-08 18:20:00,0.76159,0.7617,0.76079,0.76092,232400000.0
2008-08-08 18:25:00,0.76095,0.76138,0.76086,0.76138,146400000.0
2008-08-08 18:30:00,0.76127,0.76137,0.76081,0.76098,208400000.0
2008-08-08 18:35:00,0.76094,0.76105,0.76051,0.76059,175600000.0
2008-08-08 18:40:00,0.76056,0.7606,0.75977,0.76,177600000.0
2008-08-08 18:45:00,0.76005,0.76087,0.75924,0.76086,136000000.0
2008-08-08 18:50:00,0.76093,0.76093,0.76021,0.76062,145400000.0
2008-08-08 18:55:00,0.76075,0.76105,0.76063,0.7607,146800000.0
2008-08-08 19:00:00,0.76073,0.7612,0.76046,0.76113,134200000.0
2008-08-08 19:05:00,0.76094,0.76113,0.76084,0.76103,252800000.0
2008-08-08 19:10:00,0.76114,0.76114,0.76059,0.7606,115600000.0
2008-08-08 19:15:00,0.7607,0.76106,0.76059,0.76086,83000000.0
2008-08-08 19:20:00,0.76079,0.76095,0.76054,0.76073,116200000.0
2008-08-08 19:25:00,0.7609,0.76125,0.76074,0.76125,182200000.0
2008-08-08 19:30:00,0.76121,0.76137,0.76102,0.76137,86800000.0
2008-08-08 19:35:00,0.76134,0.76141,0.76098,0.76132,109600000.0
2008-08-08 19:40:00,0.76128,0.76163,0.76122,0.76125,93200000.0
2008-08-08 19:45:00,0.76113,0.76183,0.76107,0.76174,92800000.0
2008-08-08 19:50:00,0.76167,0.76184,0.76116,0.76155,75000000.0
2008-08-08 19:55:00,0.7615,0.7617,0.76098,0.76135,60600000.0
2008-08-08 20:00:00,0.76128,0.76132,0.76018,0.76106,74000000.0
2008-08-08 20:05:00,0.76119,0.76134,0.7608,0.76134,78800000.0
2008-08-08 20:10:00,0.76102,0.76192,0.7608,0.76192,86800000.0
2008-08-08 20:15:00,0.76182,0.76182,0.76095,0.76136,74000000.0
2008-08-08 20:20:00,0.76182,0.76199,0.76145,0.76161,78200000.0
2008-08-08 20:25:00,0.7617,0.76173,0.76128,0.7614,72000000.0
2008-08-08 20:30:00,0.76144,0.76148,0.76104,0.7612,66000000.0
2008-08-08 20:35:00,0.76125,0.76146,0.76043,0.76128,60800000.0
2008-08-08 20:40:00,0.76126,0.76175,0.76114,0.76175,68000000.0
2008-08-08 20:45:00,0.76178,0.76194,0.7613,0.76146,72000000.0
2008-08-08 20:50:00,0.76146,0.76165,0.76122,0.76141,64400000.0
2008-08-08 20:55:00,0.76138,0.76142,0.76057,0.76131,79200000.0
2008-08-08 21:00:00,0.76114,0.76136,0.76047,0.76133,70800000.0
2008-08-08 21:05:00,0.76129,0.76139,0.76092,0.76097,71200000.0
2008-08-08 21:10:00,0.76076,0.76128,0.76076,0.76127,72000000.0
2008-08-08 21:15:00,0.7612,0.76172,0.76097,0.76165,62600000.0
2008-08-08 21:20:00,0.7617,0.76196,0.76142,0.76177,62800000.0
2008-08-08 21:25:00,0.76181,0.76181,0.76106,0.76155,56400000.0
2008-08-08 21:30:00,0.76159,0.76185,0.76133,0.76133,59200000.0
2008-08-08 21:35:00,0.76135,0.76153,0.76115,0.76134,72000000.0
2008-08-08 21:40:00,0.7612,0.76254,0.76109,0.76246,52800000.0
2008-08-08 21:45:00,0.76241,0.76246,0.76166,0.76192,73400000.0
2008-08-08 21:50:00,0.76212,0.76251,0.76193,0.76198,72400000.0
2008-08-08 21:55:00,0.76203,0.76211,0.76168,0.76186,110800000.0
2008-08-08 22:00:00,0.76178,0.7618,0.76117,0.76117,171600000.0
2008-08-08 22:05:00,0.76122,0.7614,0.76111,0.76125,98600000.0
2008-08-08 22:10:00,0.76133,0.76174,0.76132,0.76134,87200000.0
2008-08-08 22:15:00,0.76131,0.76142,0.76014,0.76114,85200000.0
2008-08-08 22:20:00,0.76117,0.76129,0.76043,0.76129,64400000.0
2008-08-08 22:25:00,0.76129,0.76139,0.76109,0.76137,84800000.0
2008-08-08 22:30:00,0.76147,0.76165,0.7614,0.7614,94400000.0
2008-08-08 22:35:00,0.76126,0.76167,0.76081,0.7616,86400000.0
2008-08-08 22:40:00,0.76161,0.76202,0.76141,0.76197,65600000.0
2008-08-08 22:45:00,0.76199,0.76213,0.76121,0.7614,83600000.0
2008-08-08 22:50:00,0.76152,0.76159,0.76073,0.76077,73000000.0
2008-08-08 22:55:00,0.76146,0.7618,0.76105,0.76171,75600000.0
2008-08-10 23:00:00,0.75951,0.76118,0.75951,0.76029,86600000.0
2008-08-10 23:05:00,0.76049,0.76049,0.75841,0.75864,68600000.0
2008-08-10 23:10:00,0.75894,0.76038,0.75871,0.76025,67200000.0
2008-08-10 23:15:00,0.76021,0.76021,0.75959,0.76002,75200000.0
2008-08-10 23:20:00,0.75996,0.76012,0.75935,0.75935,62200000.0
2008-08-10 23:25:00,0.75917,0.75938,0.75898,0.75929,73600000.0
2008-08-10 23:30:00,0.75923,0.75956,0.75853,0.75945,85600000.0
2008-08-10 23:35:00,0.7595,0.7595,0.75888,0.75915,66000000.0
2008-08-10 23:40:00,0.75928,0.76,0.75917,0.75985,86400000.0
2008-08-10 23:45:00,0.75996,0.7602,0.75951,0.75957,62400000.0
2008-08-10 23:50:00,0.75963,0.75999,0.75957,0.75992,68800000.0
2008-08-10 23:55:00,0.75977,0.75977,0.75862,0.75945,88400000.0
2008-08-11 00:00:00,0.75953,0.75953,0.75893,0.75918,70400000.0
2008-08-11 00:05:00,0.75961,0.75961,0.75874,0.75875,53800000.0
2008-08-11 00:10:00,0.75916,0.75949,0.75886,0.75908,63400000.0
2008-08-11 00:15:00,0.75884,0.75969,0.75857,0.75961,70400000.0
2008-08-11 00:20:00,0.75948,0.75955,0.75912,0.75927,56000000.0
2008-08-11 00:25:00,0.75943,0.7595,0.7591,0.75927,63400000.0
2008-08-11 00:30:00,0.75868,0.75969,0.75868,0.75955,81600000.0
2008-08-11 00:35:00,0.75938,0.75956,0.75935,0.75956,61200000.0
2008-08-11 00:40:00,0.75952,0.75964,0.75872,0.75891,69200000.0
2008-08-11 00:45:00,0.75878,0.75921,0.75869,0.75908,68600000.0
2008-08-11 00:50:00,0.75905,0.75909,0.75874,0.75874,57600000.0
2008-08-11 00:55:00,0.75883,0.75896,0.75854,0.75857,70800000.0
2008-08-11 01:00:00,0.7587,0.75882,0.7585,0.75877,69600000.0
2008-08-11 01:05:00,0.7588,0.75909,0.75864,0.75883,73600000.0
2008-08-11 01:10:00,0.7589,0.75918,0.75842,0.75918,62400000.0
2008-08-11 01:15:00,0.75914,0.75915,0.75894,0.75904,70800000.0
2008-08-11 01:20:00,0.7591,0.75966,0.75906,0.7594,62400000.0
2008-08-11 01:25:00,0.75944,0.75966,0.75917,0.75942,78800000.0
2008-08-11 01:30:00,0.75978,0.75992,0.75962,0.75979,107200000.0
2008-08-11 01:35:00,0.75953,0.75993,0.75894,0.7598,73600000.0
2008-08-11 01:40:00,0.75968,0.75971,0.75943,0.75955,65000000.0
2008-08-11 01:45:00,0.75961,0.75984,0.7591,0.75984,64400000.0
2008-08-11 01:50:00,0.75949,0.75963,0.75831,0.75942,80000000.0
2008-08-11 01:55:00,0.75923,0.75923,0.75877,0.75897,101600000.0
2008-08-11 02:00:00,0.759,0.75912,0.75863,0.75893,100800000.0
2008-08-11 02:05:00,0.75891,0.75891,0.75727,0.75835,80400000.0
2008-08-11 02:10:00,0.75866,0.75867,0.75824,0.75834,64000000.0
2008-08-11 02:15:00,0.75858,0.75868,0.75827,0.75848,66000000.0
2008-08-11 02:20:00,0.75865,0.75865,0.75759,0.75828,74000000.0
2008-08-11 02:25:00,0.75838,0.75856,0.75798,0.75806,107600000.0
2008-08-11 02:30:00,0.75795,0.75814,0.75772,0.75782,78800000.0
2008-08-11 02:35:00,0.75781,0.75841,0.75773,0.75786,62400000.0
2008-08-11 02:40:00,0.75843,0.75854,0.75821,0.75825,70600000.0
2008-08-11 02:45:00,0.75823,0.75823,0.75789,0.75803,62800000.0
2008-08-11 02:50:00,0.75804,0.75863,0.75803,0.75853,74000000.0
2008-08-11 02:55:00,0.75876,0.75876,0.75806,0.75853,68200000.0
2008-08-11 03:00:00,0.75848,0.75869,0.75829,0.75829,70400000.0
2008-08-11 03:05:00,0.75824,0.75893,0.75816,0.75893,58000000.0
2008-08-11 03:10:00,0.75887,0.75932,0.75872,0.759,68800000.0
2008-08-11 03:15:00,0.75886,0.75994,0.7587,0.75908,69200000.0
2008-08-11 03:20:00,0.75903,0.75908,0.75858,0.75879,60800000.0
2008-08-11 03:25:00,0.75883,0.75892,0.75834,0.75838,81400000.0
2008-08-11 03:30:00,0.75834,0.75892,0.75794,0.75892,64000000.0
2008-08-11 03:35:00,0.75916,0.75968,0.75891,0.75951,56000000.0
2008-08-11 03:40:00,0.75974,0.7598,0.75889,0.75889,70800000.0
2008-08-11 03:45:00,0.75912,0.75924,0.75853,0.75875,64400000.0
2008-08-11 03:50:00,0.75853,0.75923,0.75851,0.75923,54400000.0
2008-08-11 03:55:00,0.7589,0.75948,0.75883,0.75928,70800000.0
2008-08-11 04:00:00,0.75926,0.75956,0.75841,0.75913,88400000.0
2008-08-11 04:05:00,0.75942,0.75952,0.75894,0.75903,69200000.0
2008-08-11 04:10:00,0.75908,0.7595,0.75896,0.75896,63200000.0
2008-08-11 04:15:00,0.75922,0.75933,0.75722,0.7576,87200000.0
2008-08-11 04:20:00,0.75724,0.75724,0.75597,0.75597,61800000.0
2008-08-11 04:25:00,0.75563,0.75727,0.75509,0.75707,85200000.0
2008-08-11 04:30:00,0.75685,0.75706,0.75667,0.75697,73600000.0
2008-08-11 04:35:00,0.75701,0.75716,0.75632,0.75716,62400000.0
2008-08-11 04:40:00,0.75746,0.75751,0.75651,0.75684,74600000.0
2008-08-11 04:45:00,0.75673,0.75701,0.75673,0.75701,67200000.0
2008-08-11 04:50:00,0.75674,0.75674,0.75569,0.75577,68800000.0
2008-08-11 04:55:00,0.75585,0.7561,0.75574,0.75601,86400000.0
2008-08-11 05:00:00,0.75571,0.75611,0.7555,0.75562,75200000.0
2008-08-11 05:05:00,0.75563,0.75563,0.75472,0.75529,74000000.0
2008-08-11 05:10:00,0.75516,0.75521,0.75469,0.75511,83200000.0
2008-08-11 05:15:00,0.75528,0.75595,0.75528,0.75541,65600000.0
2008-08-11 05:20:00,0.75536,0.75576,0.75453,0.75561,87200000.0
2008-08-11 05:25:00,0.75558,0.75575,0.7549,0.75559,94400000.0
2008-08-11 05:30:00,0.75553,0.75559,0.7549,0.75515,85200000.0
2008-08-11 05:35:00,0.75513,0.75609,0.75513,0.75609,64000000.0
2008-08-11 05:40:00,0.7562,0.75634,0.7552,0.75625,85600000.0
2008-08-11 05:45:00,0.75608,0.75641,0.75608,0.75634,86800000.0
2008-08-11 05:50:00,0.75633,0.75696,0.75619,0.75683,99200000.0
2008-08-11 05:55:00,0.75668,0.75705,0.75657,0.75695,171200000.0
2008-08-11 06:00:00,0.75699,0.75713,0.75652,0.75657,110400000.0
2008-08-11 06:05:00,0.75651,0.75669,0.75608,0.75623,72000000.0
2008-08-11 06:10:00,0.75614,0.75652,0.75591,0.75642,74000000.0
2008-08-11 06:15:00,0.7564,0.75652,0.75557,0.75576,70400000.0
2008-08-11 06:20:00,0.75578,0.75638,0.75552,0.75629,72400000.0
2008-08-11 06:25:00,0.75641,0.75649,0.75574,0.75634,72400000.0
2008-08-11 06:30:00,0.75639,0.75641,0.75578,0.75636,55800000.0
2008-08-11 06:35:00,0.75643,0.75643,0.75553,0.75617,61800000.0
2008-08-11 06:40:00,0.75604,0.7563,0.75572,0.75578,62400000.0
2008-08-11 06:45:00,0.7563,0.75647,0.75606,0.75647,72000000.0
2008-08-11 06:50:00,0.75663,0.75719,0.75655,0.75709,70400000.0
2008-08-11 06:55:00,0.75709,0.75714,0.75664,0.75703,70400000.0
2008-08-11 07:00:00,0.75711,0.7575,0.7568,0.75741,78800000.0
2008-08-11 07:05:00,0.75746,0.75751,0.75705,0.75715,64000000.0
2008-08-11 07:10:00,0.7572,0.75745,0.75701,0.75701,72000000.0
2008-08-11 07:15:00,0.75711,0.75751,0.75711,0.75751,67600000.0
2008-08-11 07:20:00,0.75755,0.75815,0.75722,0.75815,60800000.0
2008-08-11 07:25:00,0.75798,0.75798,0.75761,0.75791,65000000.0
2008-08-11 07:30:00,0.75793,0.75802,0.75769,0.75771,71800000.0
2008-08-11 07:35:00,0.75788,0.75791,0.7574,0.75769,78400000.0
2008-08-11 07:40:00,0.75765,0.75778,0.75755,0.75755,73600000.0
2008-08-11 07:45:00,0.75753,0.75754,0.75709,0.75709,86400000.0
2008-08-11 07:50:00,0.7569,0.7578,0.75678,0.7578,78400000.0
2008-08-11 07:55:00,0.75761,0.75782,0.75667,0.75772,74000000.0
2008-08-11 08:00:00,0.75775,0.75789,0.75743,0.75767,60200000.0
2008-08-11 08:05:00,0.75766,0.75835,0.75764,0.75835,74600000.0
2008-08-11 08:10:00,0.75838,0.75847,0.75801,0.75825,93600000.0
2008-08-11 08:15:00,0.75824,0.75826,0.75788,0.75788,94000000.0
2008-08-11 08:20:00,0.75797,0.75828,0.7578,0.7581,108200000.0
2008-08-11 08:25:00,0.75806,0.75884,0.75765,0.75793,86400000.0
2008-08-11 08:30:00,0.75792,0.75844,0.75744,0.75813,182400000.0
2008-08-11 08:35:00,0.75806,0.75885,0.75799,0.75878,116800000.0
2008-08-11 08:40:00,0.75877,0.75893,0.75765,0.75792,84400000.0
2008-08-11 08:45:00,0.75771,0.75771,0.75712,0.75726,115200000.0
2008-08-11 08:50:00,0.75701,0.75718,0.75665,0.75684,252800000.0
2008-08-11 08:55:00,0.75692,0.75693,0.7565,0.75665,134200000.0
2008-08-11 09:00:00,0.75672,0.75732,0.75635,0.75685,145600000.0
2008-08-11 09:05:00,0.75691,0.75715,0.75631,0.75684,146400000.0
2008-08-11 09:10:00,0.75665,0.75724,0.75577,0.7566,135200000.0
2008-08-11 09:15:00,0.75615,0.75714,0.75615,0.75702,178400000.0
2008-08-11 09:20:00,0.75682,0.75757,0.75673,0.75726,176000000.0
2008-08-11 09:25:00,0.7572,0.75767,0.757,0.75736,209600000.0
2008-08-11 09:30:00,0.7571,0.75794,0.75706,0.75771,145000000.0
2008-08-11 09:35:00,0.75736,0.7586,0.75722,0.75847,232400000.0
2008-08-11 09:40:00,0.75843,0.75871,0.75809,0.75868,227600000.0
2008-08-11 09:45:00,0.75874,0.75885,0.75835,0.7588,131200000.0
2008-08-11 09:50:00,0.75898,0.75923,0.75876,0.75892,322000000.0
2008-08-11 09:55:00,0.75896,0.76159,0.7589,0.7613,234000000.0
2008-08-11 10:00:00,0.76132,0.7617,0.76086,0.76154,267000000.0
2008-08-11 10:05:00,0.7614,0.76187,0.76064,0.76064,261600000.0
2008-08-11 10:10:00,0.76041,0.76063,0.75914,0.76029,305200000.0
2008-08-11 10:15:00,0.76035,0.7604,0.75993,0.76011,228600000.0
2008-08-11 10:20:00,0.75985,0.76012,0.75934,0.75992,205200000.0
2008-08-11 10:25:00,0.76002,0.76008,0.75977,0.7598,372200000.0
2008-08-11 10:30:00,0.76009,0.76071,0.75985,0.76043,200800000.0
2008-08-11 10:35:00,0.76039,0.76048,0.75992,0.75992,123200000.0
2008-08-11 10:40:00,0.75985,0.75985,0.75927,0.75957,104800000.0
2008-08-11 10:45:00,0.75958,0.75958,0.75901,0.75916,146000000.0
2008-08-11 10:50:00,0.75918,0.75942,0.75902,0.75924,183200000.0
2008-08-11 10:55:00,0.7594,0.76018,0.75891,0.76006,231200000.0
2008-08-11 11:00:00,0.75989,0.7599,0.75912,0.75965,197200000.0
2008-08-11 11:05:00,0.75983,0.76052,0.75983,0.7602,193200000.0
2008-08-11 11:10:00,0.7602,0.76036,0.76008,0.76033,316200000.0
2008-08-11 11:15:00,0.76026,0.76031,0.76004,0.76006,191400000.0
2008-08-11 11:20:00,0.76013,0.76043,0.75955,0.7598,281600000.0
2008-08-11 11:25:00,0.75962,0.76028,0.75949,0.76022,234800000.0
2008-08-11 11:30:00,0.76019,0.76044,0.76013,0.76016,171600000.0
2008-08-11 11:35:00,0.76009,0.76011,0.7596,0.75961,199400000.0
2008-08-11 11:40:00,0.75945,0.75979,0.75885,0.75961,172000000.0
2008-08-11 11:45:00,0.75954,0.76005,0.75932,0.75986,208400000.0
2008-08-11 11:50:00,0.75981,0.76052,0.75981,0.7602,200800000.0
2008-08-11 11:55:00,0.76034,0.76075,0.76015,0.76075,240400000.0
2008-08-11 12:00:00,0.7609,0.76148,0.76072,0.7614,144600000.0
2008-08-11 12:05:00,0.76132,0.76133,0.76096,0.76122,90000000.0
2008-08-11 12:10:00,0.76116,0.76145,0.76053,0.76127,124800000.0
2008-08-11 12:15:00,0.76125,0.76154,0.76089,0.76089,206000000.0
2008-08-11 12:20:00,0.76073,0.76086,0.76035,0.76046,198200000.0
2008-08-11 12:25:00,0.76049,0.76073,0.7593,0.7593,251200000.0
2008-08-11 12:30:00,0.75927,0.76058,0.75927,0.75981,193600000.0
2008-08-11 12:35:00,0.75996,0.76022,0.75959,0.75959,164800000.0
2008-08-11 12:40:00,0.75961,0.75986,0.75955,0.75969,93200000.0
2008-08-11 12:45:00,0.75977,0.75998,0.75902,0.75903,227000000.0
2008-08-11 12:50:00,0.7591,0.75959,0.75862,0.75862,155600000.0
2008-08-11 12:55:00,0.75862,0.75894,0.7582,0.7586,154400000.0
2008-08-11 13:00:00,0.75879,0.75905,0.75872,0.75905,102800000.0
2008-08-11 13:05:00,0.75894,0.75894,0.75842,0.7586,132600000.0
2008-08-11 13:10:00,0.75873,0.75876,0.75806,0.75828,152800000.0
2008-08-11 13:15:00,0.75788,0.75898,0.75788,0.75898,245600000.0
2008-08-11 13:20:00,0.75895,0.75927,0.75812,0.75915,182800000.0
2008-08-11 13:25:00,0.75912,0.75949,0.75904,0.75949,207800000.0
2008-08-11 13:30:00,0.75952,0.75965,0.75881,0.75888,106600000.0
2008-08-11 13:35:00,0.75897,0.75948,0.75867,0.75942,131200000.0
2008-08-11 13:40:00,0.75946,0.75976,0.75878,0.75927,186000000.0
2008-08-11 13:45:00,0.7594,0.7594,0.75909,0.75925,115000000.0
2008-08-11 13:50:00,0.75925,0.75944,0.75862,0.75914,150800000.0
2008-08-11 13:55:00,0.75923,0.75969,0.75917,0.75964,170600000.0
2008-08-11 14:00:00,0.75972,0.76008,0.75972,0.76001,130000000.0
2008-08-11 14:05:00,0.75995,0.76007,0.75986,0.75996,156800000.0
2008-08-11 14:10:00,0.75995,0.75998,0.75958,0.75967,121600000.0
2008-08-11 14:15:00,0.7597,0.76013,0.75968,0.75999,140800000.0
2008-08-11 14:20:00,0.76001,0.76013,0.75992,0.75995,124600000.0
2008-08-11 14:25:00,0.75984,0.76003,0.75967,0.75994,103800000.0
2008-08-11 14:30:00,0.7599,0.76003,0.75969,0.75994,66400000.0
2008-08-11 14:35:00,0.75983,0.75984,0.75935,0.75946,74600000.0
2008-08-11 14:40:00,0.75945,0.75975,0.75899,0.75975,60800000.0
2008-08-11 14:45:00,0.75991,0.7606,0.75991,0.76044,58000000.0
2008-08-11 14:50:00,0.76051,0.76052,0.75981,0.75991,67200000.0
2008-08-11 14:55:00,0.76019,0.76037,0.75968,0.75994,67200000.0
2008-08-11 15:00:00,0.76002,0.76024,0.75886,0.75952,62400000.0
2008-08-11 15:05:00,0.75975,0.75981,0.75873,0.75913,72400000.0
2008-08-11 15:10:00,0.75907,0.75941,0.759,0.759,62400000.0
2008-08-11 15:15:00,0.75897,0.75943,0.75829,0.75854,64000000.0
2008-08-11 15:20:00,0.75851,0.75869,0.7582,0.75862,73600000.0
2008-08-11 15:25:00,0.75844,0.75862,0.758,0.75801,67200000.0
2008-08-11 15:30:00,0.75788,0.75788,0.75734,0.75756,60600000.0
2008-08-11 15:35:00,0.75753,0.75762,0.75736,0.75747,67200000.0
2008-08-11 15:40:00,0.75751,0.75791,0.7574,0.7574,67200000.0
2008-08-11 15:45:00,0.75746,0.75789,0.75734,0.7577,79200000.0
2008-08-11 15:50:00,0.75767,0.7577,0.75726,0.7575,70800000.0
2008-08-11 15:55:00,0.75764,0.7581,0.7576,0.75784,70400000.0
2008-08-11 16:00:00,0.75783,0.75816,0.75714,0.75763,67200000.0
2008-08-11 16:05:00,0.75786,0.75828,0.7578,0.75797,72000000.0
2008-08-11 16:10:00,0.75783,0.75803,0.75772,0.75803,68800000.0
2008-08-11 16:15:00,0.75798,0.75839,0.75708,0.75839,63600000.0
2008-08-11 16:20:00,0.75834,0.7584,0.75795,0.75806,68800000.0
2008-08-11 16:25:00,0.75801,0.75807,0.75759,0.75781,71200000.0
2008-08-11 16:30:00,0.7577,0.75806,0.75758,0.75779,62800000.0
2008-08-11 16:35:00,0.75782,0.75798,0.75713,0.75795,72000000.0
2008-08-11 16:40:00,0.75804,0.75842,0.75783,0.75834,70800000.0
2008-08-11 16:45:00,0.75835,0.75887,0.75835,0.75871,77200000.0
2008-08-11 16:50:00,0.75884,0.7589,0.75855,0.75875,58000000.0
2008-08-11 16:55:00,0.7588,0.75907,0.75839,0.75839,66000000.0
2008-08-11 17:00:00,0.75846,0.75906,0.75837,0.75906,67400000.0
2008-08-11 17:05:00,0.75908,0.75922,0.75874,0.75896,62400000.0
2008-08-11 17:10:00,0.75896,0.75907,0.75881,0.75882,66000000.0
2008-08-11 17:15:00,0.75878,0.75906,0.75858,0.75876,67600000.0
2008-08-11 17:20:00,0.75874,0.75923,0.75848,0.75923,67200000.0
2008-08-11 17:25:00,0.75923,0.75934,0.75894,0.75918,59000000.0
2008-08-11 17:30:00,0.75922,0.75932,0.75897,0.75913,65600000.0
2008-08-11 17:35:00,0.75909,0.75972,0.75909,0.75963,68800000.0
2008-08-11 17:40:00,0.75953,0.75962,0.7593,0.75933,71400000.0
2008-08-11 17:45:00,0.7593,0.75941,0.7588,0.75892,69200000.0
2008-08-11 17:50:00,0.75876,0.75899,0.7585,0.7586,63400000.0
2008-08-11 17:55:00,0.75843,0.75884,0.75836,0.75857,62400000.0
2008-08-11 18:00:00,0.75855,0.75891,0.75839,0.75856,68800000.0
2008-08-11 18:05:00,0.75857,0.75872,0.75842,0.75854,66600000.0
2008-08-11 18:10:00,0.75844,0.75844,0.75795,0.75807,58000000.0
2008-08-11 18:15:00,0.75804,0.75871,0.75804,0.75869,64000000.0
2008-08-11 18:20:00,0.75877,0.75877,0.75759,0.75766,65600000.0
2008-08-11 18:25:00,0.75769,0.75833,0.7571,0.75832,75400000.0
2008-08-11 18:30:00,0.75826,0.75863,0.75807,0.7585,69800000.0
2008-08-11 18:35:00,0.75838,0.75838,0.75732,0.75756,68600000.0
2008-08-11 18:40:00,0.75772,0.75816,0.75766,0.75785,73600000.0
2008-08-11 18:45:00,0.7579,0.75811,0.75761,0.758,63400000.0
2008-08-11 18:50:00,0.75799,0.75853,0.75791,0.75831,80400000.0
2008-08-11 18:55:00,0.7584,0.7586,0.75826,0.75829,68400000.0
2008-08-11 19:00:00,0.75811,0.75813,0.75768,0.75778,68000000.0
2008-08-11 19:05:00,0.75765,0.75816,0.7573,0.75807,74800000.0
2008-08-11 19:10:00,0.75795,0.75908,0.75795,0.75884,66000000.0
2008-08-11 19:15:00,0.75898,0.75921,0.75825,0.75894,57600000.0
2008-08-11 19:20:00,0.75911,0.75936,0.75911,0.75927,56000000.0
2008-08-11 19:25:00,0.7591,0.75916,0.7586,0.75916,68800000.0
2008-08-11 19:30:00,0.75908,0.75946,0.75857,0.75946,70400000.0
2008-08-11 19:35:00,0.75931,0.7594,0.75871,0.75923,65600000.0
2008-08-11 19:40:00,0.75928,0.75928,0.75848,0.75865,61200000.0
2008-08-11 19:45:00,0.75871,0.75922,0.75859,0.75922,64400000.0
2008-08-11 19:50:00,0.75916,0.75934,0.7589,0.75894,73600000.0
2008-08-11 19:55:00,0.75907,0.7592,0.75839,0.75839,68800000.0
2008-08-11 20:00:00,0.75836,0.75872,0.75812,0.75872,67000000.0
2008-08-11 20:05:00,0.75853,0.75863,0.75815,0.75861,62400000.0
2008-08-11 20:10:00,0.75855,0.75879,0.7583,0.75879,67600000.0
2008-08-11 20:15:00,0.75878,0.75913,0.75871,0.75905,67200000.0
2008-08-11 20:20:00,0.75893,0.75914,0.75875,0.75894,65600000.0
2008-08-11 20:25:00,0.75893,0.75914,0.75882,0.75899,64000000.0
2008-08-11 20:30:00,0.75903,0.75943,0.75848,0.7593,72400000.0
2008-08-11 20:35:00,0.75955,0.75982,0.75923,0.75978,61200000.0
2008-08-11 20:40:00,0.75999,0.76002,0.75949,0.75949,70400000.0
2008-08-11 20:45:00,0.75934,0.7594,0.759,0.75901,69200000.0
2008-08-11 20:50:00,0.75889,0.75891,0.75841,0.75853,61600000.0
2008-08-11 20:55:00,0.75856,0.75948,0.75856,0.7591,59200000.0
2008-08-11 21:00:00,0.75896,0.75914,0.75882,0.75902,75200000.0
2008-08-11 21:05:00,0.75896,0.75896,0.75852,0.75878,68800000.0
2008-08-11 21:10:00,0.75876,0.75881,0.75795,0.75838,61200000.0
2008-08-11 21:15:00,0.75845,0.75859,0.75803,0.75832,75200000.0
2008-08-11 21:20:00,0.75844,0.75856,0.75829,0.75855,70800000.0
2008-08-11 21:25:00,0.75855,0.75902,0.75855,0.75902,70400000.0
2008-08-11 21:30:00,0.759,0.75902,0.75779,0.75871,62400000.0
2008-08-11 21:35:00,0.75872,0.75896,0.75794,0.75794,70400000.0
2008-08-11 21:40:00,0.75845,0.75855,0.75779,0.75814,64400000.0
2008-08-11 21:45:00,0.75802,0.7584,0.75795,0.7583,65000000.0
2008-08-11 21:50:00,0.75833,0.75869,0.75765,0.75865,75000000.0
2008-08-11 21:55:00,0.75866,0.75885,0.75784,0.75865,67200000.0
2008-08-11 22:00:00,0.75857,0.75905,0.75835,0.75861,81600000.0
2008-08-11 22:05:00,0.75841,0.75869,0.75784,0.75868,67200000.0
2008-08-11 22:10:00,0.75868,0.75901,0.75769,0.75899,66000000.0
2008-08-11 22:15:00,0.75843,0.75935,0.75843,0.75929,64400000.0
2008-08-11 22:20:00,0.75914,0.75934,0.75864,0.75914,67200000.0
2008-08-11 22:25:00,0.75916,0.75974,0.75856,0.75972,69200000.0
2008-08-11 22:30:00,0.75976,0.7598,0.75956,0.75958,67600000.0
2008-08-11 22:35:00,0.75941,0.75988,0.75912,0.75928,63400000.0
2008-08-11 22:40:00,0.75922,0.75966,0.75888,0.75925,62400000.0
2008-08-11 22:45:00,0.75919,0.75936,0.75883,0.75926,78800000.0
2008-08-11 22:50:00,0.75919,0.75934,0.75913,0.75931,68200000.0
2008-08-11 22:55:00,0.75931,0.75931,0.75895,0.75898,60800000.0
2008-08-11 23:00:00,0.75869,0.75907,0.75836,0.75901,70400000.0
2008-08-11 23:05:00,0.75875,0.75918,0.75818,0.75915,52800000.0
2008-08-11 23:10:00,0.75915,0.75915,0.75881,0.75912,72400000.0
2008-08-11 23:15:00,0.75906,0.75906,0.75847,0.75847,62800000.0
2008-08-11 23:20:00,0.75851,0.75876,0.75817,0.75817,77200000.0
2008-08-11 23:25:00,0.75835,0.7586,0.75797,0.75857,60800000.0
2008-08-11 23:30:00,0.75842,0.75842,0.75775,0.75816,67200000.0
2008-08-11 23:35:00,0.75822,0.75855,0.7579,0.75844,54400000.0
2008-08-11 23:40:00,0.75841,0.75844,0.75795,0.75795,68200000.0
2008-08-11 23:45:00,0.75784,0.75798,0.75691,0.7579,60800000.0
2008-08-11 23:50:00,0.7577,0.75782,0.75682,0.7569,58000000.0
2008-08-11 23:55:00,0.75769,0.75809,0.75761,0.75809,65600000.0
2008-08-12 00:00:00,0.758,0.75834,0.75763,0.75834,60800000.0
2008-08-12 00:05:00,0.75815,0.75859,0.75775,0.75859,65600000.0
2008-08-12 00:10:00,0.75845,0.75868,0.75829,0.75868,64000000.0
2008-08-12 00:15:00,0.75865,0.75884,0.75841,0.75849,74000000.0
2008-08-12 00:20:00,0.75842,0.75851,0.75767,0.75767,67200000.0
2008-08-12 00:25:00,0.75846,0.75855,0.75837,0.75845,71200000.0
2008-08-12 00:30:00,0.75845,0.75863,0.75809,0.75863,58600000.0
2008-08-12 00:35:00,0.75873,0.75947,0.75873,0.75932,53200000.0
2008-08-12 00:40:00,0.75891,0.75946,0.75891,0.75932,66000000.0
2008-08-12 00:45:00,0.75942,0.75947,0.75829,0.75876,64000000.0
2008-08-12 00:50:00,0.75826,0.75866,0.75817,0.75839,62800000.0
2008-08-12 00:55:00,0.75842,0.75855,0.7582,0.75843,78800000.0
2008-08-12 01:00:00,0.75844,0.75844,0.75817,0.7583,70800000.0
2008-08-12 01:05:00,0.75833,0.75912,0.75833,0.75894,60800000.0
2008-08-12 01:10:00,0.7589,0.75944,0.75826,0.75907,74000000.0
2008-08-12 01:15:00,0.75908,0.75931,0.75883,0.7593,66600000.0
2008-08-12 01:20:00,0.7593,0.75945,0.75877,0.75934,64400000.0
2008-08-12 01:25:00,0.75913,0.75936,0.75854,0.7587,59600000.0
2008-08-12 01:30:00,0.75922,0.75936,0.75832,0.75935,65600000.0
2008-08-12 01:35:00,0.75913,0.75938,0.75883,0.75897,66400000.0
2008-08-12 01:40:00,0.75916,0.75942,0.75889,0.75905,59600000.0
2008-08-12 01:45:00,0.75915,0.75924,0.75871,0.75886,68800000.0
2008-08-12 01:50:00,0.75886,0.75908,0.75874,0.75883,66000000.0
2008-08-12 01:55:00,0.75887,0.75902,0.75872,0.75876,59200000.0
2008-08-12 02:00:00,0.75879,0.75879,0.75831,0.7584,101200000.0
2008-08-12 02:05:00,0.75846,0.75873,0.75762,0.7582,80000000.0
2008-08-12 02:10:00,0.75824,0.75904,0.75796,0.75898,63400000.0
2008-08-12 02:15:00,0.7591,0.75953,0.75908,0.75924,65600000.0
2008-08-12 02:20:00,0.75926,0.75962,0.75832,0.75949,73600000.0
2008-08-12 02:25:00,0.75947,0.75961,0.75906,0.75919,108000000.0
2008-08-12 02:30:00,0.75923,0.75952,0.75898,0.75948,78400000.0
2008-08-12 02:35:00,0.75951,0.75959,0.75905,0.75907,62800000.0
2008-08-12 02:40:00,0.75874,0.75949,0.75874,0.75903,70400000.0
2008-08-12 02:45:00,0.75941,0.75951,0.75879,0.75917,62400000.0
2008-08-12 02:50:00,0.75938,0.75938,0.7585,0.75881,73600000.0
2008-08-12 02:55:00,0.75864,0.75916,0.7584,0.75916,68800000.0
2008-08-12 03:00:00,0.75922,0.75935,0.75898,0.75932,71200000.0
2008-08-12 03:05:00,0.75905,0.75915,0.75855,0.75855,58400000.0
2008-08-12 03:10:00,0.7587,0.75873,0.75761,0.75864,68800000.0
2008-08-12 03:15:00,0.75864,0.75874,0.75832,0.75858,68800000.0
2008-08-12 03:20:00,0.75856,0.75856,0.75724,0.75784,60600000.0
2008-08-12 03:25:00,0.75773,0.75816,0.75768,0.75798,81600000.0
2008-08-12 03:30:00,0.7579,0.75841,0.75757,0.75803,64000000.0
2008-08-12 03:35:00,0.75797,0.75811,0.75766,0.75774,56000000.0
2008-08-12 03:40:00,0.75778,0.75833,0.75737,0.75742,70800000.0
2008-08-12 03:45:00,0.7576,0.75788,0.75718,0.75781,64400000.0
2008-08-12 03:50:00,0.75759,0.75794,0.7573,0.75778,59200000.0
2008-08-12 03:55:00,0.75751,0.75803,0.75751,0.75777,75600000.0
2008-08-12 04:00:00,0.75783,0.75859,0.75733,0.75783,88000000.0
2008-08-12 04:05:00,0.75785,0.75811,0.75774,0.75789,67200000.0
2008-08-12 04:10:00,0.7579,0.75843,0.75778,0.75829,62400000.0
2008-08-12 04:15:00,0.75817,0.75856,0.75813,0.75828,86800000.0
2008-08-12 04:20:00,0.75825,0.75837,0.7578,0.758,63200000.0
2008-08-12 04:25:00,0.75792,0.75851,0.75747,0.7579,84800000.0
2008-08-12 04:30:00,0.7579,0.75815,0.75768,0.75803,74000000.0
2008-08-12 04:35:00,0.75806,0.75816,0.75746,0.75786,62400000.0
2008-08-12 04:40:00,0.75779,0.75794,0.75768,0.75784,75600000.0
2008-08-12 04:45:00,0.7577,0.75818,0.7577,0.75818,67200000.0
2008-08-12 04:50:00,0.75785,0.75825,0.75765,0.75824,68800000.0
2008-08-12 04:55:00,0.75813,0.75835,0.75768,0.75821,86800000.0
2008-08-12 05:00:00,0.75847,0.75872,0.75833,0.75833,74600000.0
2008-08-12 05:05:00,0.75828,0.75879,0.75773,0.7587,74000000.0
2008-08-12 05:10:00,0.75866,0.75887,0.75847,0.75887,83000000.0
2008-08-12 05:15:00,0.75875,0.75883,0.75822,0.7587,65000000.0
2008-08-12 05:20:00,0.75872,0.75876,0.75799,0.75835,87000000.0
2008-08-12 05:25:00,0.75844,0.75912,0.75828,0.7588,94800000.0
2008-08-12 05:30:00,0.75902,0.75911,0.75858,0.75911,84200000.0
2008-08-12 05:35:00,0.759,0.75915,0.75893,0.75901,64000000.0
2008-08-12 05:40:00,0.75876,0.75892,0.75777,0.75836,84800000.0
2008-08-12 05:45:00,0.75835,0.75835,0.75779,0.75779,86800000.0
2008-08-12 05:50:00,0.75783,0.75819,0.75783,0.75815,100800000.0
2008-08-12 05:55:00,0.75809,0.75819,0.75738,0.75765,171600000.0
2008-08-12 06:00:00,0.75768,0.75797,0.75756,0.75795,110800000.0
2008-08-12 06:05:00,0.75786,0.75807,0.75735,0.75769,72000000.0
2008-08-12 06:10:00,0.75759,0.75815,0.75713,0.75815,73600000.0
2008-08-12 06:15:00,0.75813,0.75833,0.75746,0.75816,64400000.0
2008-08-12 06:20:00,0.75823,0.75842,0.75802,0.75834,72000000.0
2008-08-12 06:25:00,0.75824,0.7587,0.75789,0.75863,72000000.0
2008-08-12 06:30:00,0.7588,0.7588,0.75838,0.75844,56000000.0
2008-08-12 06:35:00,0.75848,0.75848,0.75736,0.7577,62800000.0
2008-08-12 06:40:00,0.75785,0.75793,0.7577,0.75785,62800000.0
2008-08-12 06:45:00,0.75782,0.75807,0.7573,0.75802,72000000.0
2008-08-12 06:50:00,0.75799,0.75842,0.75746,0.75764,70800000.0
2008-08-12 06:55:00,0.75797,0.75808,0.75747,0.75766,70400000.0
2008-08-12 07:00:00,0.75788,0.75825,0.75746,0.75824,78200000.0
2008-08-12 07:05:00,0.75835,0.7585,0.75823,0.75838,64000000.0
2008-08-12 07:10:00,0.75847,0.75847,0.75825,0.75841,71400000.0
2008-08-12 07:15:00,0.75857,0.75872,0.75813,0.75836,67200000.0
2008-08-12 07:20:00,0.75827,0.75851,0.75786,0.75804,61200000.0
2008-08-12 07:25:00,0.75799,0.75827,0.75781,0.75798,65000000.0
2008-08-12 07:30:00,0.75821,0.7586,0.75813,0.7582,72000000.0
2008-08-12 07:35:00,0.75824,0.75866,0.75784,0.75866,78400000.0
2008-08-12 07:40:00,0.7585,0.75851,0.75747,0.75791,74000000.0
2008-08-12 07:45:00,0.75796,0.758,0.75758,0.75763,86800000.0
2008-08-12 07:50:00,0.75775,0.75848,0.75723,0.75736,78400000.0
2008-08-12 07:55:00,0.75743,0.75785,0.75667,0.75715,73600000.0
2008-08-12 08:00:00,0.75718,0.75737,0.75699,0.75723,60800000.0
2008-08-12 08:05:00,0.75722,0.75799,0.7572,0.75798,75600000.0
2008-08-12 08:10:00,0.75802,0.75895,0.75766,0.75893,93200000.0
2008-08-12 08:15:00,0.75908,0.75921,0.75861,0.75904,92600000.0
2008-08-12 08:20:00,0.75909,0.75909,0.75846,0.75849,109200000.0
2008-08-12 08:25:00,0.75856,0.75856,0.75785,0.75803,86800000.0
2008-08-12 08:30:00,0.75799,0.75799,0.7576,0.75778,183200000.0
2008-08-12 08:35:00,0.7577,0.75774,0.75721,0.75759,117600000.0
2008-08-12 08:40:00,0.75779,0.75788,0.75742,0.75768,83200000.0
2008-08-12 08:45:00,0.75772,0.75821,0.75754,0.75768,121600000.0
2008-08-12 08:50:00,0.75758,0.7578,0.75721,0.75732,252800000.0
2008-08-12 08:55:00,0.75726,0.75814,0.75726,0.75778,133800000.0
2008-08-12 09:00:00,0.75786,0.75822,0.75781,0.75803,145600000.0
2008-08-12 09:05:00,0.75797,0.75798,0.75733,0.75757,146000000.0
2008-08-12 09:10:00,0.75759,0.75764,0.75644,0.7574,136800000.0
2008-08-12 09:15:00,0.75736,0.75781,0.75729,0.75781,178000000.0
2008-08-12 09:20:00,0.75778,0.75778,0.75728,0.75737,178000000.0
2008-08-12 09:25:00,0.75732,0.75761,0.75706,0.75732,207800000.0
2008-08-12 09:30:00,0.75726,0.75761,0.75692,0.75748,146400000.0
2008-08-12 09:35:00,0.75763,0.75779,0.75724,0.75724,232400000.0
2008-08-12 09:40:00,0.75712,0.75747,0.75705,0.75735,227200000.0
2008-08-12 09:45:00,0.75716,0.75724,0.75675,0.75691,131000000.0
2008-08-12 09:50:00,0.75699,0.75755,0.75695,0.75742,320600000.0
2008-08-12 09:55:00,0.75747,0.75768,0.75739,0.75748,235600000.0
2008-08-12 10:00:00,0.75727,0.75769,0.75716,0.75716,267600000.0
2008-08-12 10:05:00,0.75737,0.75762,0.75724,0.75738,262600000.0
2008-08-12 10:10:00,0.75738,0.7579,0.75665,0.75766,305200000.0
2008-08-12 10:15:00,0.75766,0.75799,0.75764,0.75771,227800000.0
2008-08-12 10:20:00,0.7578,0.75793,0.75758,0.75786,205200000.0
2008-08-12 10:25:00,0.75769,0.75806,0.75734,0.75747,373000000.0
2008-08-12 10:30:00,0.75751,0.75794,0.75747,0.75765,200200000.0
2008-08-12 10:35:00,0.75784,0.75786,0.7574,0.7574,124400000.0
2008-08-12 10:40:00,0.75746,0.75815,0.75746,0.75799,103200000.0
2008-08-12 10:45:00,0.7581,0.75906,0.75782,0.75898,146000000.0
2008-08-12 10:50:00,0.75875,0.75886,0.75811,0.75817,181800000.0
2008-08-12 10:55:00,0.75823,0.75916,0.75823,0.75907,232600000.0
2008-08-12 11:00:00,0.7592,0.7592,0.75861,0.75911,197000000.0
2008-08-12 11:05:00,0.75904,0.75934,0.7584,0.75858,192800000.0
2008-08-12 11:10:00,0.75859,0.75888,0.75704,0.75704,317600000.0
2008-08-12 11:15:00,0.75703,0.75707,0.75585,0.75585,192200000.0
2008-08-12 11:20:00,0.75592,0.75619,0.75587,0.75614,281800000.0
2008-08-12 11:25:00,0.75656,0.75656,0.75606,0.75617,236400000.0
2008-08-12 11:30:00,0.75617,0.75678,0.7557,0.7557,171200000.0
2008-08-12 11:35:00,0.75574,0.75621,0.75552,0.75594,199800000.0
2008-08-12 11:40:00,0.75613,0.75675,0.75585,0.75648,172800000.0
2008-08-12 11:45:00,0.75645,0.75713,0.75645,0.75677,208000000.0
2008-08-12 11:50:00,0.75644,0.75644,0.75584,0.75584,200000000.0
2008-08-12 11:55:00,0.75581,0.75625,0.75554,0.75614,239000000.0
2008-08-12 12:00:00,0.75638,0.75713,0.75597,0.757,144200000.0
2008-08-12 12:05:00,0.75701,0.75759,0.75701,0.75732,89400000.0
2008-08-12 12:10:00,0.75738,0.75751,0.75709,0.75709,124800000.0
2008-08-12 12:15:00,0.7571,0.75724,0.75708,0.75721,207200000.0
2008-08-12 12:20:00,0.75703,0.75766,0.75695,0.75759,200000000.0
2008-08-12 12:25:00,0.75754,0.75758,0.75615,0.75647,251400000.0
2008-08-12 12:30:00,0.75653,0.75787,0.75651,0.75767,193800000.0
2008-08-12 12:35:00,0.75767,0.75767,0.7572,0.75746,165800000.0
2008-08-12 12:40:00,0.75754,0.75763,0.75704,0.75705,93200000.0
2008-08-12 12:45:00,0.75704,0.75753,0.75699,0.75739,227200000.0
2008-08-12 12:50:00,0.75741,0.75817,0.75735,0.75817,155600000.0
2008-08-12 12:55:00,0.75821,0.7584,0.75798,0.75808,153600000.0
2008-08-12 13:00:00,0.75806,0.75808,0.75775,0.75782,102800000.0
2008-08-12 13:05:00,0.75784,0.758,0.75757,0.75785,132800000.0
2008-08-12 13:10:00,0.75788,0.75799,0.7575,0.75791,153600000.0
2008-08-12 13:15:00,0.758,0.7583,0.75788,0.75815,245800000.0
2008-08-12 13:20:00,0.75816,0.75819,0.75766,0.75784,182400000.0
2008-08-12 13:25:00,0.75789,0.75802,0.75755,0.75788,206600000.0
2008-08-12 13:30:00,0.75793,0.75797,0.75751,0.75751,107600000.0
2008-08-12 13:35:00,0.75775,0.75815,0.75774,0.75811,131200000.0
2008-08-12 13:40:00,0.75808,0.75835,0.75775,0.75812,184800000.0
2008-08-12 13:45:00,0.75812,0.75819,0.75784,0.75784,115800000.0
2008-08-12 13:50:00,0.75787,0.75831,0.75773,0.75818,150200000.0
2008-08-12 13:55:00,0.75806,0.7582,0.75742,0.75809,172200000.0
2008-08-12 14:00:00,0.75792,0.75814,0.75786,0.75786,130000000.0
2008-08-12 14:05:00,0.75781,0.75781,0.75713,0.75752,158000000.0
2008-08-12 14:10:00,0.75776,0.75788,0.75755,0.75765,121600000.0
2008-08-12 14:15:00,0.75787,0.75834,0.75776,0.75824,140200000.0
2008-08-12 14:20:00,0.75811,0.75835,0.75781,0.75792,124600000.0
2008-08-12 14:25:00,0.75799,0.75824,0.75773,0.75797,104000000.0
2008-08-12 14:30:00,0.75852,0.75876,0.7582,0.75876,66000000.0
2008-08-12 14:35:00,0.75861,0.75905,0.75851,0.75905,74600000.0
2008-08-12 14:40:00,0.75908,0.7595,0.75897,0.75949,60800000.0
2008-08-12 14:45:00,0.75981,0.76021,0.7592,0.75945,57600000.0
2008-08-12 14:50:00,0.75957,0.75957,0.75889,0.75889,67200000.0
2008-08-12 14:55:00,0.75871,0.75896,0.7585,0.75876,65800000.0
2008-08-12 15:00:00,0.75877,0.75896,0.75777,0.75863,62400000.0
2008-08-12 15:05:00,0.75869,0.75918,0.75817,0.75903,72000000.0
2008-08-12 15:10:00,0.75894,0.75913,0.75861,0.75885,62400000.0
2008-08-12 15:15:00,0.75886,0.75916,0.75863,0.75916,64400000.0
2008-08-12 15:20:00,0.75923,0.75923,0.75873,0.75919,74000000.0
2008-08-12 15:25:00,0.75904,0.75908,0.75823,0.75823,66600000.0
2008-08-12 15:30:00,0.75817,0.7584,0.75757,0.75786,60800000.0
2008-08-12 15:35:00,0.75783,0.75813,0.75763,0.75813,67200000.0
2008-08-12 15:40:00,0.75837,0.75905,0.75814,0.75871,67200000.0
2008-08-12 15:45:00,0.75875,0.75896,0.75857,0.75857,78400000.0
2008-08-12 15:50:00,0.75861,0.75903,0.75841,0.75872,70400000.0
2008-08-12 15:55:00,0.75879,0.75954,0.75874,0.75947,71200000.0
2008-08-12 16:00:00,0.75927,0.75927,0.7575,0.7582,66000000.0
2008-08-12 16:05:00,0.75843,0.75876,0.75843,0.75873,72000000.0
2008-08-12 16:10:00,0.75884,0.75924,0.75878,0.75899,69200000.0
2008-08-12 16:15:00,0.75901,0.75918,0.75793,0.75812,62800000.0
2008-08-12 16:20:00,0.75805,0.75875,0.75782,0.75871,69200000.0
2008-08-12 16:25:00,0.75884,0.75905,0.75872,0.75887,70800000.0
2008-08-12 16:30:00,0.75889,0.75902,0.75845,0.75848,62800000.0
2008-08-12 16:35:00,0.75836,0.75836,0.75718,0.75793,71800000.0
2008-08-12 16:40:00,0.75799,0.75829,0.75778,0.75789,70800000.0
2008-08-12 16:45:00,0.75796,0.75811,0.75768,0.75809,76800000.0
2008-08-12 16:50:00,0.75801,0.7584,0.75791,0.7584,57600000.0
2008-08-12 16:55:00,0.75859,0.75947,0.75859,0.75915,66200000.0
2008-08-12 17:00:00,0.75901,0.75958,0.75901,0.75952,67200000.0
2008-08-12 17:05:00,0.75951,0.75981,0.75922,0.75946,62400000.0
2008-08-12 17:10:00,0.75931,0.75931,0.75897,0.75928,65600000.0
2008-08-12 17:15:00,0.75918,0.75988,0.75915,0.75975,66600000.0
2008-08-12 17:20:00,0.75957,0.75976,0.75924,0.75936,67000000.0
2008-08-12 17:25:00,0.75943,0.75968,0.75921,0.7596,59200000.0
2008-08-12 17:30:00,0.75971,0.7599,0.75955,0.75987,65000000.0
2008-08-12 17:35:00,0.75967,0.76013,0.75961,0.7598,68200000.0
2008-08-12 17:40:00,0.7599,0.76005,0.75968,0.7599,72000000.0
2008-08-12 17:45:00,0.76001,0.76016,0.75972,0.75972,68800000.0
2008-08-12 17:50:00,0.7598,0.76017,0.7596,0.75992,64000000.0
2008-08-12 17:55:00,0.75979,0.7601,0.75979,0.75987,62400000.0
2008-08-12 18:00:00,0.7598,0.76047,0.75949,0.76047,68800000.0
2008-08-12 18:05:00,0.76067,0.76107,0.76055,0.76058,68000000.0
2008-08-12 18:10:00,0.76059,0.76097,0.76043,0.76077,58000000.0
2008-08-12 18:15:00,0.76062,0.76116,0.7606,0.76104,64000000.0
2008-08-12 18:20:00,0.76104,0.76118,0.76074,0.7609,65000000.0
2008-08-12 18:25:00,0.76072,0.76123,0.75978,0.76045,75200000.0
2008-08-12 18:30:00,0.76049,0.76066,0.76041,0.76044,70400000.0
2008-08-12 18:35:00,0.76042,0.76087,0.76041,0.76082,69200000.0
2008-08-12 18:40:00,0.76075,0.76075,0.75962,0.75991,73600000.0
2008-08-12 18:45:00,0.75988,0.76039,0.75981,0.76022,64000000.0
2008-08-12 18:50:00,0.76031,0.76041,0.76003,0.76039,80800000.0
2008-08-12 18:55:00,0.76038,0.76062,0.76023,0.76048,67200000.0
2008-08-12 19:00:00,0.76051,0.76109,0.76036,0.76089,67200000.0
2008-08-12 19:05:00,0.76111,0.76111,0.76056,0.761,74000000.0
2008-08-12 19:10:00,0.76079,0.7609,0.76024,0.76037,67200000.0
2008-08-12 19:15:00,0.76042,0.76042,0.75917,0.76025,57600000.0
2008-08-12 19:20:00,0.76012,0.76082,0.75999,0.76031,55800000.0
2008-08-12 19:25:00,0.76029,0.76094,0.76027,0.76068,68800000.0
2008-08-12 19:30:00,0.76085,0.76088,0.7604,0.76069,70800000.0
2008-08-12 19:35:00,0.76059,0.76085,0.76002,0.76005,65000000.0
2008-08-12 19:40:00,0.76009,0.76098,0.76009,0.76096,62400000.0
2008-08-12 19:45:00,0.761,0.76115,0.7601,0.76104,64000000.0
2008-08-12 19:50:00,0.76095,0.76096,0.7605,0.76052,73600000.0
2008-08-12 19:55:00,0.76055,0.76145,0.76049,0.76125,69200000.0
2008-08-12 20:00:00,0.7612,0.7614,0.75975,0.76041,67200000.0
2008-08-12 20:05:00,0.76031,0.76059,0.76007,0.76059,62800000.0
2008-08-12 20:10:00,0.76062,0.76126,0.76045,0.76079,67200000.0
2008-08-12 20:15:00,0.76075,0.76128,0.76075,0.76126,67000000.0
2008-08-12 20:20:00,0.76116,0.7615,0.76113,0.76126,66000000.0
2008-08-12 20:25:00,0.76131,0.76144,0.76126,0.76136,64000000.0
2008-08-12 20:30:00,0.76134,0.76144,0.76042,0.76114,71400000.0
2008-08-12 20:35:00,0.76131,0.76138,0.76044,0.76069,60200000.0
2008-08-12 20:40:00,0.76112,0.76138,0.76098,0.76113,70400000.0
2008-08-12 20:45:00,0.76111,0.76116,0.76072,0.76095,68800000.0
2008-08-12 20:50:00,0.76089,0.76134,0.76089,0.76106,60600000.0
2008-08-12 20:55:00,0.7611,0.76144,0.76099,0.7613,59200000.0
2008-08-12 21:00:00,0.76126,0.7613,0.76047,0.76082,75200000.0
2008-08-12 21:05:00,0.7611,0.76125,0.76021,0.76046,68200000.0
2008-08-12 21:10:00,0.76051,0.76057,0.75971,0.75991,60800000.0
2008-08-12 21:15:00,0.75994,0.76,0.75965,0.75974,75200000.0
2008-08-12 21:20:00,0.75943,0.7595,0.75911,0.7592,69800000.0
2008-08-12 21:25:00,0.75933,0.75941,0.75873,0.75907,70800000.0
2008-08-12 21:30:00,0.7591,0.7595,0.75772,0.75865,62400000.0
2008-08-12 21:35:00,0.75861,0.75865,0.75776,0.75798,70800000.0
2008-08-12 21:40:00,0.75791,0.75822,0.75756,0.7576,64800000.0
2008-08-12 21:45:00,0.75749,0.75804,0.75665,0.75804,65600000.0
2008-08-12 21:50:00,0.75824,0.75827,0.75768,0.75816,75600000.0
2008-08-12 21:55:00,0.75819,0.75831,0.75802,0.75819,67600000.0
2008-08-12 22:00:00,0.75832,0.75832,0.75801,0.75826,82000000.0
2008-08-12 22:05:00,0.75809,0.75836,0.75809,0.75828,67200000.0
2008-08-12 22:10:00,0.75825,0.75841,0.75729,0.7584,65600000.0
2008-08-12 22:15:00,0.7584,0.75847,0.75759,0.7576,63800000.0
2008-08-12 22:20:00,0.7579,0.75804,0.75776,0.75783,67600000.0
2008-08-12 22:25:00,0.75785,0.75826,0.75774,0.7579,69200000.0
2008-08-12 22:30:00,0.75784,0.75789,0.75756,0.75757,67600000.0
2008-08-12 22:35:00,0.75773,0.75784,0.75741,0.75742,64000000.0
2008-08-12 22:40:00,0.75736,0.75761,0.7572,0.75746,62400000.0
2008-08-12 22:45:00,0.75751,0.75794,0.75741,0.75794,78400000.0
2008-08-12 22:50:00,0.75741,0.75797,0.75717,0.75764,68200000.0
2008-08-12 22:55:00,0.7575,0.7575,0.7558,0.75584,61200000.0
2008-08-12 23:00:00,0.7557,0.7559,0.7555,0.75579,70400000.0
2008-08-12 23:05:00,0.7557,0.75606,0.75482,0.75588,55400000.0
2008-08-12 23:10:00,0.75592,0.75599,0.75395,0.75417,72400000.0
2008-08-12 23:15:00,0.75401,0.75432,0.75366,0.75368,57600000.0
2008-08-12 23:20:00,0.75364,0.754,0.75364,0.75374,76800000.0
2008-08-12 23:25:00,0.75365,0.75365,0.75293,0.75322,61200000.0
2008-08-12 23:30:00,0.75314,0.75365,0.75314,0.75356,67600000.0
2008-08-12 23:35:00,0.75347,0.75349,0.75297,0.75344,65600000.0
2008-08-12 23:40:00,0.75309,0.75334,0.75273,0.75293,69600000.0
2008-08-12 23:45:00,0.75274,0.75281,0.75124,0.75211,60800000.0
2008-08-12 23:50:00,0.75218,0.75227,0.75196,0.75209,58400000.0
2008-08-12 23:55:00,0.75203,0.75296,0.75184,0.75291,66000000.0
2008-08-13 00:00:00,0.75284,0.75306,0.75227,0.75261,60200000.0
2008-08-13 00:05:00,0.75272,0.75272,0.75186,0.75206,65600000.0
2008-08-13 00:10:00,0.75231,0.75279,0.75231,0.75265,64400000.0
2008-08-13 00:15:00,0.75224,0.75273,0.75198,0.75269,74000000.0
2008-08-13 00:20:00,0.75273,0.75285,0.75253,0.75253,68000000.0
2008-08-13 00:25:00,0.75274,0.75279,0.75231,0.75259,69800000.0
2008-08-13 00:30:00,0.75246,0.75246,0.75121,0.75171,54400000.0
2008-08-13 00:35:00,0.7517,0.75249,0.75165,0.75214,52800000.0
2008-08-13 00:40:00,0.75208,0.75242,0.75152,0.75239,64000000.0
2008-08-13 00:45:00,0.75251,0.75345,0.75251,0.7534,64400000.0
2008-08-13 00:50:00,0.75345,0.75374,0.75264,0.75264,62800000.0
2008-08-13 00:55:00,0.75291,0.75304,0.75265,0.75265,79600000.0
2008-08-13 01:00:00,0.75227,0.75316,0.75227,0.75303,70800000.0
2008-08-13 01:05:00,0.75303,0.75342,0.75303,0.7532,60800000.0
2008-08-13 01:10:00,0.75326,0.75374,0.75303,0.75315,67200000.0
2008-08-13 01:15:00,0.75309,0.75326,0.75294,0.7531,67400000.0
2008-08-13 01:20:00,0.75306,0.75306,0.75252,0.75287,64000000.0
2008-08-13 01:25:00,0.75304,0.75304,0.75249,0.75266,58600000.0
2008-08-13 01:30:00,0.75255,0.75275,0.75148,0.75221,65600000.0
2008-08-13 01:35:00,0.75203,0.75302,0.75165,0.75292,66400000.0
2008-08-13 01:40:00,0.75292,0.75292,0.75252,0.75262,66000000.0
2008-08-13 01:45:00,0.75265,0.75271,0.7522,0.75228,69200000.0
2008-08-13 01:50:00,0.75231,0.75298,0.75231,0.75242,65000000.0
2008-08-13 01:55:00,0.75237,0.75271,0.75223,0.7525,72800000.0
2008-08-13 02:00:00,0.75242,0.75275,0.75217,0.75275,101200000.0
2008-08-13 02:05:00,0.75272,0.75275,0.75172,0.75227,80400000.0
2008-08-13 02:10:00,0.75231,0.75231,0.75121,0.75121,64400000.0
2008-08-13 02:15:00,0.75096,0.75096,0.74969,0.74985,65600000.0
2008-08-13 02:20:00,0.74992,0.75087,0.74979,0.75082,73400000.0
2008-08-13 02:25:00,0.75094,0.75094,0.74922,0.74935,107200000.0
2008-08-13 02:30:00,0.74946,0.75095,0.74946,0.75095,78800000.0
2008-08-13 02:35:00,0.75081,0.75081,0.75044,0.75058,62800000.0
2008-08-13 02:40:00,0.75061,0.75112,0.75048,0.75068,69800000.0
2008-08-13 02:45:00,0.75066,0.75066,0.74981,0.74992,62400000.0
2008-08-13 02:50:00,0.75008,0.75022,0.74951,0.74951,73600000.0
2008-08-13 02:55:00,0.74974,0.74998,0.74942,0.74945,67000000.0
2008-08-13 03:00:00,0.74936,0.74966,0.74906,0.74966,70400000.0
2008-08-13 03:05:00,0.74974,0.75,0.74969,0.75,57600000.0
2008-08-13 03:10:00,0.75009,0.75054,0.75,0.7502,69200000.0
2008-08-13 03:15:00,0.75018,0.75034,0.74982,0.74995,69200000.0
2008-08-13 03:20:00,0.75003,0.75045,0.74988,0.75038,61200000.0
2008-08-13 03:25:00,0.75034,0.75035,0.74954,0.74954,80400000.0
2008-08-13 03:30:00,0.74982,0.75038,0.74982,0.75001,64400000.0
2008-08-13 03:35:00,0.74996,0.75032,0.74987,0.75016,55800000.0
2008-08-13 03:40:00,0.75039,0.75046,0.74968,0.74968,70800000.0
2008-08-13 03:45:00,0.75009,0.75025,0.74937,0.74938,65200000.0
2008-08-13 03:50:00,0.74923,0.74976,0.74923,0.74969,51600000.0
2008-08-13 03:55:00,0.7493,0.74974,0.7493,0.7496,62800000.0
2008-08-13 04:00:00,0.74956,0.74998,0.74895,0.74964,87800000.0
2008-08-13 04:05:00,0.74982,0.75012,0.74803,0.74804,60800000.0
2008-08-13 04:10:00,0.7479,0.74818,0.74485,0.74485,62400000.0
2008-08-13 04:15:00,0.74447,0.74447,0.74135,0.74166,85800000.0
2008-08-13 04:20:00,0.74172,0.74173,0.74067,0.74127,70400000.0
2008-08-13 04:25:00,0.74138,0.74358,0.74033,0.74358,85200000.0
2008-08-13 04:30:00,0.74322,0.74323,0.74258,0.74302,73600000.0
2008-08-13 04:35:00,0.7432,0.74427,0.7432,0.74409,62400000.0
2008-08-13 04:40:00,0.74447,0.74595,0.74426,0.74595,75200000.0
2008-08-13 04:45:00,0.74605,0.74634,0.74547,0.74619,67200000.0
2008-08-13 04:50:00,0.74582,0.74585,0.74504,0.74518,68800000.0
2008-08-13 04:55:00,0.74515,0.74535,0.74496,0.74504,85800000.0
2008-08-13 05:00:00,0.74489,0.74494,0.74467,0.74486,75600000.0
2008-08-13 05:05:00,0.74477,0.745,0.74459,0.7446,73600000.0
2008-08-13 05:10:00,0.74451,0.74451,0.74419,0.74445,83200000.0
2008-08-13 05:15:00,0.7444,0.74472,0.74426,0.74464,65600000.0
2008-08-13 05:20:00,0.74448,0.74494,0.74422,0.74482,86200000.0
2008-08-13 05:25:00,0.74479,0.74479,0.74386,0.74405,94400000.0
2008-08-13 05:30:00,0.74399,0.74419,0.74374,0.74418,85200000.0
2008-08-13 05:35:00,0.74396,0.74501,0.74367,0.745,64800000.0
2008-08-13 05:40:00,0.74508,0.74605,0.74421,0.74583,84800000.0
2008-08-13 05:45:00,0.74562,0.74579,0.7455,0.7455,86400000.0
2008-08-13 05:50:00,0.74556,0.74574,0.7447,0.7447,101800000.0
2008-08-13 05:55:00,0.74457,0.74507,0.74441,0.74505,172400000.0
2008-08-13 06:00:00,0.74499,0.74499,0.74443,0.74466,111600000.0
2008-08-13 06:05:00,0.74473,0.74524,0.74473,0.74512,72000000.0
2008-08-13 06:10:00,0.74508,0.74525,0.74479,0.74522,74000000.0
2008-08-13 06:15:00,0.74527,0.74586,0.745,0.745,64000000.0
2008-08-13 06:20:00,0.74565,0.74571,0.74518,0.74538,71800000.0
2008-08-13 06:25:00,0.74571,0.74606,0.74499,0.74585,72000000.0
2008-08-13 06:30:00,0.74599,0.74643,0.74599,0.74633,56400000.0
2008-08-13 06:35:00,0.74612,0.74638,0.74594,0.74638,62400000.0
2008-08-13 06:40:00,0.7463,0.74645,0.74579,0.74634,62400000.0
2008-08-13 06:45:00,0.74636,0.74668,0.74636,0.74662,72400000.0
2008-08-13 06:50:00,0.74659,0.74689,0.74641,0.74676,70400000.0
2008-08-13 06:55:00,0.74661,0.74691,0.74612,0.74683,70400000.0
2008-08-13 07:00:00,0.74688,0.74727,0.74649,0.74726,78800000.0
2008-08-13 07:05:00,0.74731,0.74781,0.74727,0.74748,64000000.0
2008-08-13 07:10:00,0.74745,0.74766,0.74732,0.74741,72000000.0
2008-08-13 07:15:00,0.74711,0.74753,0.74699,0.74739,67200000.0
2008-08-13 07:20:00,0.74751,0.74786,0.74726,0.74764,61200000.0
2008-08-13 07:25:00,0.7477,0.7477,0.74719,0.74754,66000000.0
2008-08-13 07:30:00,0.74754,0.74886,0.74751,0.74809,72400000.0
2008-08-13 07:35:00,0.7482,0.7482,0.74777,0.74811,78200000.0
2008-08-13 07:40:00,0.74806,0.74864,0.74804,0.74813,74000000.0
2008-08-13 07:45:00,0.74812,0.74886,0.74809,0.74878,86400000.0
2008-08-13 07:50:00,0.74881,0.74881,0.74841,0.74849,78200000.0
2008-08-13 07:55:00,0.74829,0.74836,0.74701,0.74745,73600000.0
2008-08-13 08:00:00,0.74777,0.74866,0.74763,0.74861,60800000.0
2008-08-13 08:05:00,0.74858,0.74866,0.74827,0.74844,75600000.0
2008-08-13 08:10:00,0.74836,0.74888,0.74814,0.74849,92800000.0
2008-08-13 08:15:00,0.74839,0.74891,0.74833,0.74859,93200000.0
2008-08-13 08:20:00,0.749,0.74921,0.7487,0.74911,108600000.0
2008-08-13 08:25:00,0.74898,0.74935,0.74872,0.74935,86800000.0
2008-08-13 08:30:00,0.7493,0.74989,0.74922,0.74974,182800000.0
2008-08-13 08:35:00,0.7498,0.75004,0.74959,0.74998,117200000.0
2008-08-13 08:40:00,0.75028,0.75059,0.75013,0.75058,83200000.0
2008-08-13 08:45:00,0.75066,0.75235,0.74972,0.75212,121600000.0
2008-08-13 08:50:00,0.75199,0.75218,0.75044,0.75056,254400000.0
2008-08-13 08:55:00,0.75051,0.7512,0.75038,0.7512,134600000.0
2008-08-13 09:00:00,0.75124,0.75306,0.75124,0.75304,146000000.0
2008-08-13 09:05:00,0.75326,0.75476,0.75326,0.75384,145800000.0
2008-08-13 09:10:00,0.75364,0.75364,0.75169,0.75263,136400000.0
2008-08-13 09:15:00,0.75258,0.75314,0.75258,0.75314,177600000.0
2008-08-13 09:20:00,0.75309,0.75322,0.75265,0.7527,176400000.0
2008-08-13 09:25:00,0.75265,0.75279,0.7522,0.75234,207800000.0
2008-08-13 09:30:00,0.75237,0.75253,0.75208,0.75253,145600000.0
2008-08-13 09:35:00,0.75259,0.7531,0.75243,0.75306,231400000.0
2008-08-13 09:40:00,0.75301,0.75342,0.75301,0.75311,227600000.0
2008-08-13 09:45:00,0.7532,0.75349,0.75306,0.75312,131200000.0
2008-08-13 09:50:00,0.75295,0.75436,0.75295,0.75431,319600000.0
2008-08-13 09:55:00,0.7542,0.7547,0.75393,0.75466,234800000.0
2008-08-13 10:00:00,0.75469,0.75502,0.75464,0.75465,267400000.0
2008-08-13 10:05:00,0.75445,0.75448,0.75321,0.7533,261400000.0
2008-08-13 10:10:00,0.75327,0.75381,0.75268,0.75339,306200000.0
2008-08-13 10:15:00,0.7534,0.75438,0.7534,0.75437,227600000.0
2008-08-13 10:20:00,0.75432,0.75432,0.75382,0.75407,204800000.0
2008-08-13 10:25:00,0.75412,0.755,0.75412,0.75451,374400000.0
2008-08-13 10:30:00,0.75448,0.75468,0.75422,0.7545,200400000.0
2008-08-13 10:35:00,0.75453,0.75493,0.75428,0.75434,123600000.0
2008-08-13 10:40:00,0.75428,0.75542,0.7541,0.75537,103800000.0
2008-08-13 10:45:00,0.7554,0.75594,0.75535,0.75594,145000000.0
2008-08-13 10:50:00,0.75603,0.75646,0.75599,0.75646,183600000.0
2008-08-13 10:55:00,0.75659,0.75668,0.75639,0.75647,232400000.0
2008-08-13 11:00:00,0.7565,0.75703,0.75636,0.75699,198400000.0
2008-08-13 11:05:00,0.75696,0.75704,0.75655,0.75687,192600000.0
2008-08-13 11:10:00,0.75689,0.75885,0.75682,0.75885,320400000.0
2008-08-13 11:15:00,0.7591,0.75925,0.75869,0.75884,192400000.0
2008-08-13 11:20:00,0.75904,0.75943,0.75888,0.75943,281800000.0
2008-08-13 11:25:00,0.75938,0.76029,0.75937,0.76015,235200000.0
2008-08-13 11:30:00,0.76045,0.76081,0.76012,0.76018,172000000.0
2008-08-13 11:35:00,0.75984,0.76009,0.75948,0.75962,199800000.0
2008-08-13 11:40:00,0.75968,0.75978,0.75895,0.75915,174200000.0
2008-08-13 11:45:00,0.75921,0.75948,0.75915,0.75923,208400000.0
2008-08-13 11:50:00,0.7591,0.75945,0.7588,0.75906,200400000.0
2008-08-13 11:55:00,0.75907,0.75924,0.75904,0.75917,238800000.0
2008-08-13 12:00:00,0.75924,0.75995,0.75921,0.75945,144400000.0
2008-08-13 12:05:00,0.75941,0.75951,0.75901,0.75913,89600000.0
2008-08-13 12:10:00,0.75883,0.75883,0.75795,0.75799,125200000.0
2008-08-13 12:15:00,0.7581,0.75863,0.75803,0.75861,206000000.0
2008-08-13 12:20:00,0.75885,0.75955,0.7587,0.75936,198800000.0
2008-08-13 12:25:00,0.75933,0.75939,0.75841,0.75843,252000000.0
2008-08-13 12:30:00,0.75872,0.76006,0.75872,0.75922,194000000.0
2008-08-13 12:35:00,0.7594,0.75948,0.75929,0.75939,164800000.0
2008-08-13 12:40:00,0.75961,0.76005,0.75958,0.75966,93200000.0
2008-08-13 12:45:00,0.75964,0.7597,0.75905,0.75941,228800000.0
2008-08-13 12:50:00,0.75962,0.75995,0.75876,0.75905,156000000.0
2008-08-13 12:55:00,0.75907,0.75926,0.75836,0.7584,154800000.0
2008-08-13 13:00:00,0.75848,0.7586,0.75752,0.75752,102800000.0
2008-08-13 13:05:00,0.75757,0.75776,0.7571,0.7571,133200000.0
2008-08-13 13:10:00,0.75706,0.75757,0.75706,0.75744,152800000.0
2008-08-13 13:15:00,0.75747,0.75781,0.75723,0.75757,245600000.0
2008-08-13 13:20:00,0.75763,0.75796,0.75749,0.75778,182800000.0
2008-08-13 13:25:00,0.75777,0.7578,0.75731,0.75731,208000000.0
2008-08-13 13:30:00,0.75736,0.75736,0.75691,0.75721,107600000.0
2008-08-13 13:35:00,0.75715,0.75724,0.75657,0.75724,131200000.0
2008-08-13 13:40:00,0.75732,0.75808,0.75732,0.75793,186800000.0
2008-08-13 13:45:00,0.75793,0.75841,0.75787,0.75832,115600000.0
2008-08-13 13:50:00,0.75815,0.75815,0.75724,0.75735,151200000.0
2008-08-13 13:55:00,0.75746,0.75779,0.75736,0.75779,171200000.0
2008-08-13 14:00:00,0.75777,0.75789,0.75739,0.75789,130000000.0
2008-08-13 14:05:00,0.75786,0.75837,0.75786,0.75831,155600000.0
2008-08-13 14:10:00,0.75851,0.75886,0.7582,0.7582,122400000.0
2008-08-13 14:15:00,0.75814,0.75851,0.75794,0.75851,142000000.0
2008-08-13 14:20:00,0.7585,0.7585,0.7577,0.75835,123000000.0
2008-08-13 14:25:00,0.75833,0.75833,0.75723,0.75723,105200000.0
2008-08-13 14:30:00,0.75734,0.75813,0.75734,0.75759,65600000.0
2008-08-13 14:35:00,0.75767,0.7579,0.75737,0.75749,75200000.0
2008-08-13 14:40:00,0.75749,0.75756,0.75694,0.75694,60800000.0
2008-08-13 14:45:00,0.75688,0.75724,0.75684,0.75704,57600000.0
2008-08-13 14:50:00,0.75704,0.75749,0.75696,0.75749,67600000.0
2008-08-13 14:55:00,0.75747,0.75765,0.75712,0.75717,67600000.0
2008-08-13 15:00:00,0.75729,0.75752,0.75649,0.75745,62400000.0
2008-08-13 15:05:00,0.75761,0.75762,0.75648,0.75728,71800000.0
2008-08-13 15:10:00,0.75738,0.75761,0.75721,0.75735,63200000.0
2008-08-13 15:15:00,0.75731,0.75757,0.757,0.75742,64000000.0
2008-08-13 15:20:00,0.75742,0.75771,0.7571,0.75735,73600000.0
2008-08-13 15:25:00,0.75741,0.75743,0.75609,0.75609,67200000.0
2008-08-13 15:30:00,0.75617,0.75617,0.75538,0.75565,60800000.0
2008-08-13 15:35:00,0.75575,0.75575,0.75532,0.75553,67200000.0
2008-08-13 15:40:00,0.75571,0.75582,0.75501,0.75508,67200000.0
2008-08-13 15:45:00,0.7551,0.7552,0.75478,0.75505,78800000.0
2008-08-13 15:50:00,0.75499,0.75523,0.75472,0.75498,70800000.0
2008-08-13 15:55:00,0.75482,0.7549,0.75443,0.75452,69800000.0
2008-08-13 16:00:00,0.75454,0.75483,0.75391,0.75423,66600000.0
2008-08-13 16:05:00,0.75425,0.75451,0.75389,0.75448,72400000.0
2008-08-13 16:10:00,0.75435,0.75498,0.75411,0.75498,69200000.0
2008-08-13 16:15:00,0.75515,0.75643,0.75378,0.75643,62400000.0
2008-08-13 16:20:00,0.75634,0.75649,0.7559,0.75625,68800000.0
2008-08-13 16:25:00,0.75625,0.75638,0.75591,0.75606,69600000.0
2008-08-13 16:30:00,0.7561,0.75624,0.75578,0.75578,62400000.0
2008-08-13 16:35:00,0.75576,0.75686,0.75567,0.75627,72000000.0
2008-08-13 16:40:00,0.75669,0.75669,0.75602,0.75602,70400000.0
2008-08-13 16:45:00,0.75605,0.75619,0.75554,0.75561,76800000.0
2008-08-13 16:50:00,0.75549,0.75603,0.75533,0.75602,58000000.0
2008-08-13 16:55:00,0.75621,0.75645,0.75603,0.75645,65400000.0
2008-08-13 17:00:00,0.75667,0.75667,0.75542,0.75614,66600000.0
2008-08-13 17:05:00,0.75617,0.75617,0.75535,0.75581,62400000.0
2008-08-13 17:10:00,0.75586,0.75625,0.75579,0.75582,65600000.0
2008-08-13 17:15:00,0.75593,0.75629,0.75549,0.75569,67600000.0
2008-08-13 17:20:00,0.75636,0.75645,0.75569,0.75582,66600000.0
2008-08-13 17:25:00,0.7557,0.75609,0.7555,0.75593,59200000.0
2008-08-13 17:30:00,0.75585,0.75602,0.75551,0.75556,65000000.0
2008-08-13 17:35:00,0.75542,0.75603,0.75542,0.75582,68800000.0
2008-08-13 17:40:00,0.75592,0.756,0.75556,0.75561,72000000.0
2008-08-13 17:45:00,0.75543,0.75546,0.75471,0.7548,69200000.0
2008-08-13 17:50:00,0.75494,0.75556,0.7547,0.75535,64000000.0
2008-08-13 17:55:00,0.7551,0.756,0.75454,0.75583,62800000.0
2008-08-13 18:00:00,0.75593,0.75684,0.75564,0.75684,68800000.0
2008-08-13 18:05:00,0.75677,0.75758,0.75666,0.75735,67600000.0
2008-08-13 18:10:00,0.75714,0.75752,0.75702,0.75721,57600000.0
2008-08-13 18:15:00,0.75729,0.75743,0.75689,0.75729,64000000.0
2008-08-13 18:20:00,0.75733,0.75744,0.75708,0.75739,65400000.0
2008-08-13 18:25:00,0.75734,0.75755,0.75596,0.75738,75600000.0
2008-08-13 18:30:00,0.75732,0.75783,0.75716,0.75732,70400000.0
2008-08-13 18:35:00,0.75765,0.75812,0.75735,0.75811,69200000.0
2008-08-13 18:40:00,0.75815,0.75834,0.75799,0.75825,73800000.0
2008-08-13 18:45:00,0.75815,0.75815,0.75757,0.75779,64000000.0
2008-08-13 18:50:00,0.75794,0.75794,0.75747,0.75772,80400000.0
2008-08-13 18:55:00,0.75784,0.7585,0.75737,0.7585,67600000.0
2008-08-13 19:00:00,0.75872,0.75872,0.7583,0.75854,68000000.0
2008-08-13 19:05:00,0.7586,0.75865,0.7583,0.75853,74000000.0
2008-08-13 19:10:00,0.75831,0.75851,0.75797,0.75825,68000000.0
2008-08-13 19:15:00,0.75839,0.75952,0.75822,0.7593,57600000.0
2008-08-13 19:20:00,0.75908,0.75944,0.75886,0.75937,54800000.0
2008-08-13 19:25:00,0.75942,0.7624,0.75942,0.7624,68600000.0
2008-08-13 19:30:00,0.76235,0.76484,0.76194,0.76413,69800000.0
2008-08-13 19:35:00,0.76424,0.76534,0.76413,0.76416,66000000.0
2008-08-13 19:40:00,0.76404,0.76405,0.763,0.76321,63200000.0
2008-08-13 19:45:00,0.76289,0.76291,0.76202,0.76202,64000000.0
2008-08-13 19:50:00,0.76195,0.76195,0.76062,0.76068,73600000.0
2008-08-13 19:55:00,0.76101,0.76158,0.76032,0.76147,68800000.0
2008-08-13 20:00:00,0.76138,0.76175,0.76134,0.76169,67200000.0
2008-08-13 20:05:00,0.76135,0.76171,0.76101,0.76171,62800000.0
2008-08-13 20:10:00,0.76176,0.76221,0.76162,0.76189,67200000.0
2008-08-13 20:15:00,0.76193,0.76203,0.76148,0.76203,67600000.0
2008-08-13 20:20:00,0.76204,0.76223,0.7616,0.76207,66400000.0
2008-08-13 20:25:00,0.7622,0.76232,0.76156,0.76224,64800000.0
2008-08-13 20:30:00,0.76233,0.7624,0.76124,0.7624,72000000.0
2008-08-13 20:35:00,0.76243,0.76264,0.7622,0.76261,61600000.0
2008-08-13 20:40:00,0.76303,0.76402,0.76301,0.76402,70400000.0
2008-08-13 20:45:00,0.76253,0.76417,0.76189,0.76415,69200000.0
2008-08-13 20:50:00,0.76419,0.7652,0.76419,0.76481,61200000.0
2008-08-13 20:55:00,0.76465,0.76507,0.76436,0.76498,59200000.0
2008-08-13 21:00:00,0.76499,0.76507,0.76451,0.76451,75000000.0
2008-08-13 21:05:00,0.76444,0.76447,0.76386,0.76396,68800000.0
2008-08-13 21:10:00,0.76405,0.76421,0.76345,0.76345,60800000.0
2008-08-13 21:15:00,0.7635,0.76354,0.76303,0.76303,75200000.0
2008-08-13 21:20:00,0.76303,0.76349,0.76275,0.76285,70400000.0
2008-08-13 21:25:00,0.76282,0.7631,0.76273,0.76309,70800000.0
2008-08-13 21:30:00,0.76237,0.76315,0.76207,0.76305,61800000.0
2008-08-13 21:35:00,0.7631,0.76336,0.76289,0.76322,70800000.0
2008-08-13 21:40:00,0.76321,0.76369,0.76315,0.76369,64400000.0
2008-08-13 21:45:00,0.76367,0.76422,0.76366,0.76418,65600000.0
2008-08-13 21:50:00,0.76413,0.76423,0.76382,0.76387,75200000.0
2008-08-13 21:55:00,0.76385,0.76385,0.76322,0.76322,67600000.0
2008-08-13 22:00:00,0.76337,0.76364,0.76328,0.76342,64400000.0
2008-08-13 22:05:00,0.7633,0.76347,0.76302,0.76328,66000000.0
2008-08-13 22:10:00,0.76326,0.76332,0.76233,0.76282,65600000.0
2008-08-13 22:15:00,0.76265,0.76271,0.76232,0.76255,64000000.0
2008-08-13 22:20:00,0.76244,0.76255,0.76203,0.76209,67200000.0
2008-08-13 22:25:00,0.76201,0.76224,0.76158,0.7622,69200000.0
2008-08-13 22:30:00,0.76217,0.76251,0.76208,0.76227,67600000.0
2008-08-13 22:35:00,0.7623,0.7623,0.7615,0.76176,64000000.0
2008-08-13 22:40:00,0.76157,0.76301,0.76157,0.76301,62400000.0
2008-08-13 22:45:00,0.76308,0.76315,0.76245,0.76291,78800000.0
2008-08-13 22:50:00,0.76289,0.76294,0.76247,0.7628,68800000.0
2008-08-13 22:55:00,0.763,0.763,0.76232,0.7627,60800000.0
2008-08-13 23:00:00,0.76203,0.76274,0.76194,0.76258,70800000.0
2008-08-13 23:05:00,0.76247,0.76266,0.76124,0.76207,59200000.0
2008-08-13 23:10:00,0.76191,0.76191,0.76085,0.7611,61600000.0
2008-08-13 23:15:00,0.76117,0.76128,0.76041,0.76102,61200000.0
2008-08-13 23:20:00,0.76103,0.76127,0.76082,0.76111,76200000.0
2008-08-13 23:25:00,0.76114,0.76114,0.76055,0.76056,60800000.0
2008-08-13 23:30:00,0.76043,0.76099,0.76043,0.7606,67200000.0
2008-08-13 23:35:00,0.76099,0.76125,0.76059,0.76123,66000000.0
2008-08-13 23:40:00,0.76119,0.76136,0.7606,0.76077,68800000.0
2008-08-13 23:45:00,0.76128,0.76179,0.76031,0.76045,36000000.0
2008-08-13 23:50:00,0.76072,0.76157,0.76067,0.76157,57600000.0
2008-08-13 23:55:00,0.76132,0.76221,0.76107,0.76212,68800000.0
2008-08-14 00:00:00,0.7622,0.76275,0.76203,0.76235,61200000.0
2008-08-14 00:05:00,0.76251,0.76289,0.76251,0.76279,65600000.0
2008-08-14 00:10:00,0.76237,0.76291,0.76229,0.7627,64400000.0
2008-08-14 00:15:00,0.7627,0.76276,0.76249,0.76261,73600000.0
2008-08-14 00:20:00,0.76262,0.76275,0.76223,0.76239,67200000.0
2008-08-14 00:25:00,0.76251,0.76299,0.76244,0.76295,70800000.0
2008-08-14 00:30:00,0.76289,0.76305,0.76236,0.76246,54400000.0
2008-08-14 00:35:00,0.76301,0.76313,0.76251,0.76251,52800000.0
2008-08-14 00:40:00,0.76243,0.76257,0.76218,0.76233,64400000.0
2008-08-14 00:45:00,0.76252,0.76262,0.76224,0.76228,63800000.0
2008-08-14 00:50:00,0.76227,0.76227,0.76127,0.76168,62400000.0
2008-08-14 00:55:00,0.76147,0.76153,0.76118,0.76142,78400000.0
2008-08-14 01:00:00,0.76151,0.76151,0.76026,0.76028,69800000.0
2008-08-14 01:05:00,0.76011,0.76028,0.75903,0.75919,60200000.0
2008-08-14 01:10:00,0.75908,0.75985,0.75891,0.75974,67200000.0
2008-08-14 01:15:00,0.7597,0.75984,0.75921,0.75956,67200000.0
2008-08-14 01:20:00,0.75957,0.76001,0.75956,0.75983,65200000.0
2008-08-14 01:25:00,0.75993,0.76001,0.75943,0.75943,59600000.0
2008-08-14 01:30:00,0.75904,0.75932,0.75715,0.75784,65600000.0
2008-08-14 01:35:00,0.75799,0.75851,0.7573,0.75767,65600000.0
2008-08-14 01:40:00,0.75721,0.75764,0.75681,0.7575,59200000.0
2008-08-14 01:45:00,0.75747,0.75803,0.75744,0.75761,68800000.0
2008-08-14 01:50:00,0.75772,0.75858,0.75772,0.75839,66000000.0
2008-08-14 01:55:00,0.75843,0.75983,0.75843,0.75893,72000000.0
2008-08-14 02:00:00,0.75864,0.75971,0.75864,0.75944,100800000.0
2008-08-14 02:05:00,0.75942,0.76025,0.75909,0.75995,80800000.0
2008-08-14 02:10:00,0.76001,0.76074,0.76001,0.76024,64400000.0
2008-08-14 02:15:00,0.76032,0.76033,0.75974,0.75979,65400000.0
2008-08-14 02:20:00,0.7597,0.7597,0.75835,0.75898,73600000.0
2008-08-14 02:25:00,0.75898,0.75898,0.75788,0.7581,107000000.0
2008-08-14 02:30:00,0.75813,0.75919,0.75813,0.75919,77800000.0
2008-08-14 02:35:00,0.75935,0.7594,0.75884,0.7592,62400000.0
2008-08-14 02:40:00,0.75912,0.75971,0.75912,0.75964,69800000.0
2008-08-14 02:45:00,0.75965,0.75977,0.7591,0.7591,62400000.0
2008-08-14 02:50:00,0.75909,0.76074,0.75909,0.76048,73600000.0
2008-08-14 02:55:00,0.76048,0.76055,0.76025,0.76051,68800000.0
2008-08-14 03:00:00,0.76051,0.76066,0.76018,0.76066,70800000.0
2008-08-14 03:05:00,0.76061,0.76062,0.75977,0.76008,58000000.0
2008-08-14 03:10:00,0.76008,0.76031,0.7598,0.75999,68800000.0
2008-08-14 03:15:00,0.75987,0.76012,0.75973,0.76,68800000.0
2008-08-14 03:20:00,0.76003,0.76003,0.7594,0.75968,61200000.0
2008-08-14 03:25:00,0.75962,0.75999,0.75872,0.75896,81600000.0
2008-08-14 03:30:00,0.75915,0.75935,0.75876,0.75881,64000000.0
2008-08-14 03:35:00,0.75866,0.75936,0.75838,0.75892,56000000.0
2008-08-14 03:40:00,0.75872,0.75872,0.75828,0.75855,70400000.0
2008-08-14 03:45:00,0.75873,0.75879,0.75847,0.75869,64400000.0
2008-08-14 03:50:00,0.75868,0.75931,0.75852,0.75931,60200000.0
2008-08-14 03:55:00,0.75898,0.7603,0.75898,0.7603,66400000.0
2008-08-14 04:00:00,0.76029,0.76029,0.75851,0.75983,88000000.0
2008-08-14 04:05:00,0.75998,0.76039,0.75998,0.76016,59200000.0
2008-08-14 04:10:00,0.76003,0.76054,0.75987,0.7604,62800000.0
2008-08-14 04:15:00,0.76032,0.76042,0.75969,0.75991,86800000.0
2008-08-14 04:20:00,0.7599,0.76004,0.75963,0.76004,61800000.0
2008-08-14 04:25:00,0.75994,0.75995,0.75852,0.75941,85200000.0
2008-08-14 04:30:00,0.75947,0.75948,0.75912,0.7593,73600000.0
2008-08-14 04:35:00,0.75937,0.75943,0.75851,0.7592,63600000.0
2008-08-14 04:40:00,0.75926,0.7593,0.75863,0.75864,75400000.0
2008-08-14 04:45:00,0.75864,0.7588,0.75841,0.75843,67200000.0
2008-08-14 04:50:00,0.75835,0.75882,0.75835,0.75872,68000000.0
2008-08-14 04:55:00,0.75869,0.75896,0.75859,0.75882,86400000.0
2008-08-14 05:00:00,0.75886,0.75886,0.75819,0.75886,74600000.0
2008-08-14 05:05:00,0.75899,0.75928,0.75883,0.75922,73600000.0
2008-08-14 05:10:00,0.75912,0.75915,0.75863,0.75896,83200000.0
2008-08-14 05:15:00,0.75902,0.75922,0.75853,0.75866,65600000.0
2008-08-14 05:20:00,0.75889,0.75889,0.75832,0.75839,86400000.0
2008-08-14 05:25:00,0.75832,0.75834,0.75775,0.75819,94800000.0
2008-08-14 05:30:00,0.75824,0.75859,0.75814,0.75826,85200000.0
2008-08-14 05:35:00,0.75829,0.75872,0.75829,0.75867,64400000.0
2008-08-14 05:40:00,0.7587,0.75875,0.75782,0.75855,84800000.0
2008-08-14 05:45:00,0.75867,0.75867,0.75845,0.75867,86200000.0
2008-08-14 05:50:00,0.75874,0.75882,0.75826,0.75857,98600000.0
2008-08-14 05:55:00,0.75846,0.75868,0.7584,0.7584,172000000.0
2008-08-14 06:00:00,0.75846,0.75897,0.75846,0.75897,110400000.0
2008-08-14 06:05:00,0.75902,0.75929,0.75902,0.75928,72000000.0
2008-08-14 06:10:00,0.75931,0.75955,0.75882,0.75943,73000000.0
2008-08-14 06:15:00,0.75938,0.75957,0.75893,0.75893,64000000.0
2008-08-14 06:20:00,0.7591,0.75933,0.75889,0.75927,72400000.0
2008-08-14 06:25:00,0.75938,0.75941,0.75811,0.75899,71400000.0
2008-08-14 06:30:00,0.75916,0.75988,0.75916,0.75956,56000000.0
2008-08-14 06:35:00,0.7596,0.7596,0.7593,0.75952,62400000.0
2008-08-14 06:40:00,0.75949,0.7597,0.7592,0.7597,62400000.0
2008-08-14 06:45:00,0.75956,0.76022,0.75956,0.76006,72000000.0
2008-08-14 06:50:00,0.76012,0.76029,0.75991,0.76005,70400000.0
2008-08-14 06:55:00,0.76011,0.76056,0.75993,0.76054,69800000.0
2008-08-14 07:00:00,0.76062,0.76127,0.76026,0.76109,78400000.0
2008-08-14 07:05:00,0.76094,0.76103,0.76045,0.76054,69200000.0
2008-08-14 07:10:00,0.76058,0.76092,0.76034,0.76074,72400000.0
2008-08-14 07:15:00,0.76087,0.76099,0.76068,0.76079,67200000.0
2008-08-14 07:20:00,0.76073,0.76094,0.75991,0.75991,60800000.0
2008-08-14 07:25:00,0.75998,0.76037,0.75991,0.76034,65400000.0
2008-08-14 07:30:00,0.76026,0.76035,0.75973,0.75995,72000000.0
2008-08-14 07:35:00,0.75997,0.76031,0.75972,0.75975,78400000.0
2008-08-14 07:40:00,0.75972,0.7599,0.75916,0.75923,73600000.0
2008-08-14 07:45:00,0.75932,0.76028,0.75932,0.75995,86400000.0
2008-08-14 07:50:00,0.75994,0.76027,0.75986,0.76007,77800000.0
2008-08-14 07:55:00,0.76005,0.7605,0.75913,0.76035,74000000.0
2008-08-14 08:00:00,0.75993,0.7605,0.75957,0.76044,60800000.0
2008-08-14 08:05:00,0.7605,0.76056,0.76027,0.76053,75200000.0
2008-08-14 08:10:00,0.76081,0.76136,0.76035,0.76123,93200000.0
2008-08-14 08:15:00,0.76112,0.76112,0.76064,0.76088,93600000.0
2008-08-14 08:20:00,0.76084,0.76105,0.76046,0.76086,109200000.0
2008-08-14 08:25:00,0.76084,0.76158,0.76063,0.76158,86400000.0
2008-08-14 08:30:00,0.7612,0.7612,0.7604,0.76067,182800000.0
2008-08-14 08:35:00,0.76066,0.76102,0.76064,0.76089,116200000.0
2008-08-14 08:40:00,0.76093,0.76138,0.7606,0.76134,83200000.0
2008-08-14 08:45:00,0.76141,0.76148,0.76119,0.76129,118800000.0
2008-08-14 08:50:00,0.76128,0.76192,0.76123,0.76166,254400000.0
2008-08-14 08:55:00,0.76156,0.76156,0.76098,0.76113,135200000.0
2008-08-14 09:00:00,0.76103,0.76189,0.76103,0.76189,146000000.0
2008-08-14 09:05:00,0.76181,0.76234,0.76173,0.76234,146400000.0
2008-08-14 09:10:00,0.76223,0.76242,0.76148,0.76241,136400000.0
2008-08-14 09:15:00,0.76228,0.76229,0.76199,0.7622,178800000.0
2008-08-14 09:20:00,0.76226,0.7625,0.76192,0.76242,175400000.0
2008-08-14 09:25:00,0.76256,0.76256,0.76195,0.7623,208000000.0
2008-08-14 09:30:00,0.7623,0.76293,0.76189,0.76275,146000000.0
2008-08-14 09:35:00,0.76277,0.7632,0.76248,0.7632,232800000.0
2008-08-14 09:40:00,0.76318,0.76338,0.76316,0.76316,226400000.0
2008-08-14 09:45:00,0.76315,0.76427,0.76315,0.76427,131000000.0
2008-08-14 09:50:00,0.76456,0.76529,0.76451,0.76494,319800000.0
2008-08-14 09:55:00,0.76499,0.76528,0.76372,0.76384,233600000.0
2008-08-14 10:00:00,0.76401,0.76407,0.76367,0.76371,266600000.0
2008-08-14 10:05:00,0.76338,0.76346,0.76299,0.7632,260800000.0
2008-08-14 10:10:00,0.76313,0.76325,0.76196,0.76292,306000000.0
2008-08-14 10:15:00,0.76278,0.76281,0.76243,0.76278,227000000.0
2008-08-14 10:20:00,0.76288,0.76297,0.76269,0.76296,205200000.0
2008-08-14 10:25:00,0.76292,0.76292,0.76246,0.76259,373600000.0
2008-08-14 10:30:00,0.76259,0.76267,0.76244,0.76267,199800000.0
2008-08-14 10:35:00,0.7627,0.76277,0.76248,0.76261,123000000.0
2008-08-14 10:40:00,0.76256,0.7628,0.76246,0.76256,104400000.0
2008-08-14 10:45:00,0.76199,0.76316,0.76199,0.76316,145800000.0
2008-08-14 10:50:00,0.76328,0.76361,0.76308,0.76345,182800000.0
2008-08-14 10:55:00,0.76349,0.76403,0.76338,0.76392,232800000.0
2008-08-14 11:00:00,0.76404,0.76437,0.76324,0.76338,198000000.0
2008-08-14 11:05:00,0.76345,0.76421,0.76343,0.76412,192200000.0
2008-08-14 11:10:00,0.76426,0.7645,0.76402,0.7645,318400000.0
2008-08-14 11:15:00,0.76449,0.76449,0.76371,0.76374,191800000.0
2008-08-14 11:20:00,0.76379,0.76389,0.76356,0.7636,281800000.0
2008-08-14 11:25:00,0.7637,0.76402,0.76335,0.76347,234600000.0
2008-08-14 11:30:00,0.76351,0.76356,0.76328,0.76356,171200000.0
2008-08-14 11:35:00,0.76303,0.76362,0.76293,0.76361,200800000.0
2008-08-14 11:40:00,0.7636,0.76369,0.76288,0.76352,172600000.0
2008-08-14 11:45:00,0.76352,0.76393,0.76345,0.76393,208400000.0
2008-08-14 11:50:00,0.76401,0.76406,0.76367,0.76371,200400000.0
2008-08-14 11:55:00,0.76336,0.76356,0.76306,0.7634,239600000.0
2008-08-14 12:00:00,0.76352,0.76367,0.76328,0.76335,144400000.0
2008-08-14 12:05:00,0.76329,0.76329,0.76298,0.76309,89600000.0
2008-08-14 12:10:00,0.76323,0.76334,0.76285,0.76285,124800000.0
2008-08-14 12:15:00,0.76279,0.76338,0.76265,0.76286,207600000.0
2008-08-14 12:20:00,0.76271,0.76292,0.7623,0.76234,198600000.0
2008-08-14 12:25:00,0.76232,0.76267,0.76141,0.76165,251000000.0
2008-08-14 12:30:00,0.76197,0.76343,0.76197,0.76273,194000000.0
2008-08-14 12:35:00,0.76268,0.76301,0.76267,0.76286,164800000.0
2008-08-14 12:40:00,0.76302,0.76309,0.76239,0.76286,92800000.0
2008-08-14 12:45:00,0.76286,0.76355,0.76246,0.76325,226600000.0
2008-08-14 12:50:00,0.76333,0.76343,0.763,0.76311,156000000.0
2008-08-14 12:55:00,0.76296,0.76309,0.76265,0.76279,154000000.0
2008-08-14 13:00:00,0.76288,0.76333,0.76209,0.76312,101800000.0
2008-08-14 13:05:00,0.76293,0.76309,0.76279,0.76309,132800000.0
2008-08-14 13:10:00,0.76317,0.76323,0.76265,0.76268,152000000.0
2008-08-14 13:15:00,0.7627,0.763,0.76264,0.76271,245600000.0
2008-08-14 13:20:00,0.76257,0.76309,0.76257,0.76303,182800000.0
2008-08-14 13:25:00,0.76305,0.76328,0.76301,0.76328,208000000.0
2008-08-14 13:30:00,0.76361,0.76406,0.76345,0.76404,108000000.0
2008-08-14 13:35:00,0.76406,0.76419,0.76396,0.76402,131600000.0
2008-08-14 13:40:00,0.76391,0.76403,0.7635,0.76372,185600000.0
2008-08-14 13:45:00,0.76382,0.76398,0.76364,0.7637,115000000.0
2008-08-14 13:50:00,0.76369,0.7644,0.76361,0.7644,150400000.0
2008-08-14 13:55:00,0.76445,0.7645,0.76348,0.7643,171600000.0
2008-08-14 14:00:00,0.76431,0.76434,0.76401,0.76415,129000000.0
2008-08-14 14:05:00,0.76373,0.76418,0.7634,0.76415,156800000.0
2008-08-14 14:10:00,0.76416,0.76484,0.76412,0.76484,122000000.0
2008-08-14 14:15:00,0.76475,0.76475,0.76401,0.76451,141400000.0
2008-08-14 14:20:00,0.76455,0.76521,0.76455,0.76505,124800000.0
2008-08-14 14:25:00,0.76508,0.76539,0.76488,0.76539,104400000.0
2008-08-14 14:30:00,0.7657,0.7657,0.76402,0.76418,65600000.0
2008-08-14 14:35:00,0.76424,0.76497,0.7639,0.76497,75200000.0
2008-08-14 14:40:00,0.76491,0.76505,0.76389,0.76389,60800000.0
2008-08-14 14:45:00,0.7638,0.76452,0.76362,0.76435,58000000.0
2008-08-14 14:50:00,0.76443,0.7649,0.76419,0.7649,67200000.0
2008-08-14 14:55:00,0.76507,0.76526,0.76442,0.76515,67200000.0
2008-08-14 15:00:00,0.7649,0.76496,0.76373,0.76465,62800000.0
2008-08-14 15:05:00,0.7648,0.7648,0.76342,0.76367,72000000.0
2008-08-14 15:10:00,0.76385,0.764,0.76368,0.764,62200000.0
2008-08-14 15:15:00,0.76395,0.76432,0.76374,0.7642,64000000.0
2008-08-14 15:20:00,0.76417,0.76428,0.76367,0.76381,73600000.0
2008-08-14 15:25:00,0.76368,0.76393,0.76338,0.76357,67600000.0
2008-08-14 15:30:00,0.76363,0.76372,0.76342,0.76372,60800000.0
2008-08-14 15:35:00,0.76373,0.76387,0.76353,0.76358,67600000.0
2008-08-14 15:40:00,0.76374,0.76433,0.76344,0.76353,67200000.0
2008-08-14 15:45:00,0.76369,0.76369,0.76263,0.76292,78200000.0
2008-08-14 15:50:00,0.76293,0.76336,0.76286,0.76303,70400000.0
2008-08-14 15:55:00,0.76308,0.76407,0.76305,0.76362,71200000.0
2008-08-14 16:00:00,0.76355,0.76411,0.76289,0.76372,67200000.0
2008-08-14 16:05:00,0.76398,0.76432,0.76359,0.76359,72400000.0
2008-08-14 16:10:00,0.76351,0.76375,0.76343,0.76363,68200000.0
2008-08-14 16:15:00,0.76355,0.76377,0.76246,0.76373,61800000.0
2008-08-14 16:20:00,0.76363,0.76435,0.76355,0.7639,68800000.0
2008-08-14 16:25:00,0.76403,0.76415,0.76366,0.76412,70400000.0
2008-08-14 16:30:00,0.76419,0.76474,0.76411,0.76473,62400000.0
2008-08-14 16:35:00,0.76477,0.76492,0.76382,0.76454,72000000.0
2008-08-14 16:40:00,0.76471,0.76503,0.76403,0.76432,70800000.0
2008-08-14 16:45:00,0.76395,0.76451,0.7637,0.76387,76800000.0
2008-08-14 16:50:00,0.76386,0.76425,0.76327,0.7635,57600000.0
2008-08-14 16:55:00,0.76338,0.76356,0.76278,0.76278,66000000.0
2008-08-14 17:00:00,0.76256,0.76376,0.76256,0.76376,67200000.0
2008-08-14 17:05:00,0.76386,0.76399,0.76324,0.76359,62400000.0
2008-08-14 17:10:00,0.76365,0.76438,0.76365,0.76425,66000000.0
2008-08-14 17:15:00,0.76433,0.76447,0.76385,0.76385,68400000.0
2008-08-14 17:20:00,0.7637,0.76448,0.76362,0.76443,66600000.0
2008-08-14 17:25:00,0.76436,0.76478,0.76413,0.76445,59200000.0
2008-08-14 17:30:00,0.7646,0.76521,0.76455,0.76513,66400000.0
2008-08-14 17:35:00,0.76492,0.76546,0.76492,0.76536,69200000.0
2008-08-14 17:40:00,0.76542,0.76549,0.76517,0.76524,72400000.0
2008-08-14 17:45:00,0.76517,0.76523,0.76497,0.76501,68800000.0
2008-08-14 17:50:00,0.76504,0.76527,0.76457,0.76462,64000000.0
2008-08-14 17:55:00,0.76453,0.76461,0.76271,0.76277,62400000.0
2008-08-14 18:00:00,0.7631,0.76416,0.76298,0.76386,68800000.0
2008-08-14 18:05:00,0.76399,0.7652,0.76399,0.76507,67200000.0
2008-08-14 18:10:00,0.76515,0.76519,0.76436,0.7644,57600000.0
2008-08-14 18:15:00,0.76458,0.76467,0.76426,0.76453,63800000.0
2008-08-14 18:20:00,0.76461,0.765,0.76454,0.76456,65600000.0
2008-08-14 18:25:00,0.76443,0.76454,0.76351,0.76448,75200000.0
2008-08-14 18:30:00,0.76443,0.76609,0.76432,0.76552,70800000.0
2008-08-14 18:35:00,0.76533,0.7654,0.76404,0.76406,68200000.0
2008-08-14 18:40:00,0.76397,0.76497,0.76397,0.76491,73600000.0
2008-08-14 18:45:00,0.76483,0.7653,0.76483,0.76495,64000000.0
2008-08-14 18:50:00,0.76498,0.76498,0.76425,0.76444,80800000.0
2008-08-14 18:55:00,0.76453,0.76533,0.76444,0.76515,66600000.0
2008-08-14 19:00:00,0.76524,0.76583,0.76501,0.76565,67600000.0
2008-08-14 19:05:00,0.76542,0.76586,0.76524,0.76565,73400000.0
2008-08-14 19:10:00,0.76543,0.76577,0.76537,0.76545,66600000.0
2008-08-14 19:15:00,0.76542,0.76542,0.76413,0.76478,57600000.0
2008-08-14 19:20:00,0.76473,0.76517,0.76473,0.76517,56800000.0
2008-08-14 19:25:00,0.76519,0.76543,0.76513,0.76527,68200000.0
2008-08-14 19:30:00,0.76531,0.76546,0.76492,0.76546,70800000.0
2008-08-14 19:35:00,0.76538,0.76574,0.76525,0.76535,65600000.0
2008-08-14 19:40:00,0.76531,0.76538,0.76513,0.76518,62800000.0
2008-08-14 19:45:00,0.76518,0.76539,0.76484,0.76529,64200000.0
2008-08-14 19:50:00,0.76521,0.76553,0.76489,0.76542,74000000.0
2008-08-14 19:55:00,0.76499,0.76561,0.76458,0.76549,69600000.0
2008-08-14 20:00:00,0.76535,0.76543,0.7651,0.76542,67200000.0
2008-08-14 20:05:00,0.76538,0.76556,0.76511,0.76548,62200000.0
2008-08-14 20:10:00,0.76541,0.76541,0.76489,0.76493,67200000.0
2008-08-14 20:15:00,0.76487,0.76496,0.764,0.76487,67200000.0
2008-08-14 20:20:00,0.76482,0.76494,0.76426,0.7645,65600000.0
2008-08-14 20:25:00,0.76442,0.76494,0.76442,0.7648,64000000.0
2008-08-14 20:30:00,0.76478,0.76478,0.76349,0.76422,72400000.0
2008-08-14 20:35:00,0.76442,0.76485,0.76418,0.76478,60800000.0
2008-08-14 20:40:00,0.765,0.76532,0.7648,0.76527,70400000.0
2008-08-14 20:45:00,0.76523,0.76537,0.76489,0.76516,69200000.0
2008-08-14 20:50:00,0.76521,0.76589,0.76521,0.76546,60800000.0
2008-08-14 20:55:00,0.76526,0.76561,0.76499,0.76505,59600000.0
2008-08-14 21:00:00,0.76485,0.76485,0.76436,0.76466,75200000.0
2008-08-14 21:05:00,0.76462,0.76484,0.76387,0.76471,69200000.0
2008-08-14 21:10:00,0.76488,0.76488,0.7638,0.7638,61200000.0
2008-08-14 21:15:00,0.76385,0.76451,0.76349,0.76434,75600000.0
2008-08-14 21:20:00,0.76426,0.76429,0.76373,0.76416,70400000.0
2008-08-14 21:25:00,0.76407,0.76407,0.76356,0.76393,70400000.0
2008-08-14 21:30:00,0.76384,0.76406,0.76303,0.76393,61800000.0
2008-08-14 21:35:00,0.76388,0.7643,0.76372,0.7643,70400000.0
2008-08-14 21:40:00,0.76428,0.76429,0.76413,0.76426,63400000.0
2008-08-14 21:45:00,0.76429,0.76488,0.76415,0.76461,66000000.0
2008-08-14 21:50:00,0.76455,0.76455,0.76392,0.76427,76000000.0
2008-08-14 21:55:00,0.76431,0.76444,0.76407,0.76428,68400000.0
2008-08-14 22:00:00,0.76435,0.76447,0.76367,0.76404,81000000.0
2008-08-14 22:05:00,0.76388,0.76439,0.76385,0.76398,67200000.0
2008-08-14 22:10:00,0.76399,0.76428,0.76309,0.76428,65600000.0
2008-08-14 22:15:00,0.76427,0.76491,0.7638,0.76476,64000000.0
2008-08-14 22:20:00,0.76475,0.76511,0.76432,0.76504,67600000.0
2008-08-14 22:25:00,0.76512,0.76517,0.7645,0.76467,69200000.0
2008-08-14 22:30:00,0.76455,0.76477,0.76396,0.76468,67200000.0
2008-08-14 22:35:00,0.76475,0.76483,0.76393,0.76428,64000000.0
2008-08-14 22:40:00,0.7643,0.76481,0.7643,0.76461,62400000.0
2008-08-14 22:45:00,0.76455,0.76468,0.76397,0.76457,78200000.0
2008-08-14 22:50:00,0.76468,0.76546,0.76468,0.76502,68800000.0
2008-08-14 22:55:00,0.76475,0.76483,0.76443,0.76443,60800000.0
2008-08-14 23:00:00,0.76437,0.76472,0.76412,0.76469,70400000.0
2008-08-14 23:05:00,0.76448,0.76462,0.76299,0.76391,58000000.0
2008-08-14 23:10:00,0.76398,0.76462,0.76396,0.7645,71800000.0
2008-08-14 23:15:00,0.76451,0.76453,0.76419,0.76435,60800000.0
2008-08-14 23:20:00,0.76444,0.76461,0.76412,0.76422,77600000.0
2008-08-14 23:25:00,0.76406,0.76451,0.76406,0.76451,60800000.0
2008-08-14 23:30:00,0.76437,0.76456,0.76424,0.76424,67200000.0
2008-08-14 23:35:00,0.76413,0.7647,0.7639,0.76394,65600000.0
2008-08-14 23:40:00,0.76417,0.76423,0.76344,0.7635,68800000.0
2008-08-14 23:45:00,0.76336,0.76398,0.76278,0.7631,61600000.0
2008-08-14 23:50:00,0.76355,0.76365,0.7634,0.7634,44200000.0
2008-08-14 23:55:00,0.76355,0.76392,0.76349,0.76392,66400000.0
2008-08-15 00:00:00,0.76386,0.76408,0.76329,0.76408,60800000.0
2008-08-15 00:05:00,0.76408,0.76408,0.76351,0.76385,65000000.0
2008-08-15 00:10:00,0.76355,0.76425,0.76355,0.76422,52800000.0
2008-08-15 00:15:00,0.76419,0.76453,0.76406,0.76424,74000000.0
2008-08-15 00:20:00,0.76418,0.76431,0.76373,0.76373,68000000.0
2008-08-15 00:25:00,0.76398,0.7641,0.76328,0.76345,70400000.0
2008-08-15 00:30:00,0.76344,0.76378,0.76305,0.76315,54400000.0
2008-08-15 00:35:00,0.76284,0.7639,0.76279,0.76324,53200000.0
2008-08-15 00:40:00,0.76304,0.76368,0.76279,0.76301,64000000.0
2008-08-15 00:45:00,0.76365,0.76652,0.76365,0.7665,63800000.0
2008-08-15 00:50:00,0.76659,0.76691,0.76555,0.76587,62400000.0
2008-08-15 00:55:00,0.76583,0.76584,0.76459,0.76459,78400000.0
2008-08-15 01:00:00,0.76457,0.76564,0.76457,0.76564,70400000.0
2008-08-15 01:05:00,0.76583,0.76721,0.76583,0.76721,60800000.0
2008-08-15 01:10:00,0.76735,0.76735,0.76627,0.76635,66600000.0
2008-08-15 01:15:00,0.76624,0.76657,0.76607,0.76625,68000000.0
2008-08-15 01:20:00,0.76616,0.76682,0.76598,0.76674,64400000.0
2008-08-15 01:25:00,0.76687,0.76707,0.76673,0.76676,59600000.0
2008-08-15 01:30:00,0.76669,0.76784,0.76669,0.76784,66400000.0
2008-08-15 01:35:00,0.76837,0.76839,0.7673,0.76734,66000000.0
2008-08-15 01:40:00,0.76727,0.76739,0.76695,0.76697,58600000.0
2008-08-15 01:45:00,0.76687,0.76687,0.76628,0.76632,68200000.0
2008-08-15 01:50:00,0.7664,0.76699,0.76634,0.76681,65600000.0
2008-08-15 01:55:00,0.76649,0.76677,0.76616,0.76616,71400000.0
2008-08-15 02:00:00,0.76632,0.76663,0.76621,0.76643,101200000.0
2008-08-15 02:05:00,0.76614,0.76634,0.76527,0.76562,80400000.0
2008-08-15 02:10:00,0.76572,0.76578,0.76498,0.76509,64000000.0
2008-08-15 02:15:00,0.76526,0.76572,0.76445,0.76454,65600000.0
2008-08-15 02:20:00,0.76468,0.7653,0.76419,0.76513,74000000.0
2008-08-15 02:25:00,0.76521,0.76521,0.76479,0.76486,108800000.0
2008-08-15 02:30:00,0.76477,0.76517,0.76456,0.76516,78400000.0
2008-08-15 02:35:00,0.76494,0.76545,0.76485,0.76533,61800000.0
2008-08-15 02:40:00,0.76528,0.76535,0.76407,0.76414,71200000.0
2008-08-15 02:45:00,0.7641,0.76491,0.76406,0.76477,62800000.0
2008-08-15 02:50:00,0.76472,0.7651,0.76433,0.76494,73400000.0
2008-08-15 02:55:00,0.765,0.76528,0.76499,0.76517,68200000.0
2008-08-15 03:00:00,0.76525,0.76563,0.76517,0.76557,69800000.0
2008-08-15 03:05:00,0.76554,0.76554,0.76498,0.76519,57600000.0
2008-08-15 03:10:00,0.76508,0.76543,0.76498,0.76543,69200000.0
2008-08-15 03:15:00,0.76548,0.76579,0.76517,0.76548,68200000.0
2008-08-15 03:20:00,0.76549,0.76597,0.76543,0.76581,60600000.0
2008-08-15 03:25:00,0.76551,0.76551,0.76521,0.76523,81000000.0
2008-08-15 03:30:00,0.76527,0.76586,0.7652,0.76571,63400000.0
2008-08-15 03:35:00,0.7655,0.76607,0.76521,0.7656,56000000.0
2008-08-15 03:40:00,0.76572,0.76601,0.7656,0.76595,70400000.0
2008-08-15 03:45:00,0.76605,0.76634,0.7657,0.7657,64000000.0
2008-08-15 03:50:00,0.7655,0.76619,0.7655,0.76599,52800000.0
2008-08-15 03:55:00,0.76548,0.76599,0.76548,0.76552,68800000.0
2008-08-15 04:00:00,0.76541,0.76559,0.76426,0.76511,88200000.0
2008-08-15 04:05:00,0.76524,0.76534,0.76487,0.76503,59200000.0
2008-08-15 04:10:00,0.76491,0.76532,0.76465,0.76512,62400000.0
2008-08-15 04:15:00,0.76505,0.76516,0.76451,0.76467,86400000.0
2008-08-15 04:20:00,0.7647,0.76527,0.76468,0.76513,62400000.0
2008-08-15 04:25:00,0.76497,0.76532,0.76411,0.76501,84800000.0
2008-08-15 04:30:00,0.76506,0.76528,0.76463,0.76505,81000000.0
2008-08-15 04:35:00,0.76505,0.76547,0.76473,0.76547,61800000.0
2008-08-15 04:40:00,0.76536,0.76555,0.76532,0.7655,75200000.0
2008-08-15 04:45:00,0.76545,0.76547,0.76457,0.7647,67000000.0
2008-08-15 04:50:00,0.76521,0.76548,0.76502,0.76546,68800000.0
2008-08-15 04:55:00,0.76534,0.76562,0.76522,0.76546,86600000.0
2008-08-15 05:00:00,0.76568,0.7659,0.76551,0.76579,75200000.0
2008-08-15 05:05:00,0.76591,0.76596,0.76557,0.76574,73600000.0
2008-08-15 05:10:00,0.76568,0.76568,0.76539,0.76545,83200000.0
2008-08-15 05:15:00,0.76536,0.76565,0.76498,0.76556,65400000.0
2008-08-15 05:20:00,0.76546,0.7657,0.7654,0.76569,86800000.0
2008-08-15 05:25:00,0.76578,0.76589,0.7654,0.76567,94800000.0
2008-08-15 05:30:00,0.76572,0.76592,0.76558,0.76558,84800000.0
2008-08-15 05:35:00,0.76526,0.76565,0.76526,0.76564,64000000.0
2008-08-15 05:40:00,0.76562,0.76583,0.76466,0.76583,84200000.0
2008-08-15 05:45:00,0.76585,0.76591,0.76524,0.76555,86800000.0
2008-08-15 05:50:00,0.76554,0.76566,0.76485,0.76564,102400000.0
2008-08-15 05:55:00,0.76559,0.76571,0.7649,0.76569,171600000.0
2008-08-15 06:00:00,0.76576,0.7658,0.76504,0.76535,109600000.0
2008-08-15 06:05:00,0.76531,0.76562,0.7651,0.76562,72000000.0
2008-08-15 06:10:00,0.76559,0.76565,0.76464,0.76558,73000000.0
2008-08-15 06:15:00,0.76558,0.76573,0.76525,0.76553,64400000.0
2008-08-15 06:20:00,0.76564,0.76569,0.76497,0.76554,72400000.0
2008-08-15 06:25:00,0.76565,0.76623,0.76539,0.76613,72000000.0
2008-08-15 06:30:00,0.76613,0.76627,0.76579,0.76608,56400000.0
2008-08-15 06:35:00,0.76606,0.76606,0.76559,0.76597,62800000.0
2008-08-15 06:40:00,0.76596,0.76611,0.76581,0.76594,62800000.0
2008-08-15 06:45:00,0.76593,0.76593,0.76578,0.7659,72400000.0
2008-08-15 06:50:00,0.76569,0.76571,0.76508,0.76517,73600000.0
2008-08-15 06:55:00,0.76504,0.76568,0.7648,0.76564,69200000.0
2008-08-15 07:00:00,0.7656,0.7656,0.76474,0.76524,78400000.0
2008-08-15 07:05:00,0.7653,0.76582,0.76515,0.76543,64400000.0
2008-08-15 07:10:00,0.76554,0.76554,0.76509,0.76509,75600000.0
2008-08-15 07:15:00,0.76517,0.7652,0.76486,0.765,67200000.0
2008-08-15 07:20:00,0.76493,0.76504,0.7647,0.76503,60600000.0
2008-08-15 07:25:00,0.76498,0.76515,0.76469,0.76501,65600000.0
2008-08-15 07:30:00,0.76496,0.76514,0.76456,0.76491,72400000.0
2008-08-15 07:35:00,0.76475,0.7653,0.76455,0.76509,77800000.0
2008-08-15 07:40:00,0.76498,0.76525,0.76476,0.76488,73400000.0
2008-08-15 07:45:00,0.76487,0.76525,0.76475,0.76521,85800000.0
2008-08-15 07:50:00,0.76533,0.76577,0.76533,0.76571,78400000.0
2008-08-15 07:55:00,0.76552,0.76564,0.76439,0.76439,74000000.0
2008-08-15 08:00:00,0.76419,0.76521,0.76419,0.76493,60800000.0
2008-08-15 08:05:00,0.76501,0.76504,0.76441,0.7646,75200000.0
2008-08-15 08:10:00,0.76472,0.76486,0.76441,0.76481,92800000.0
2008-08-15 08:15:00,0.76503,0.76515,0.76477,0.76496,93600000.0
2008-08-15 08:20:00,0.76504,0.76543,0.76492,0.76543,109200000.0
2008-08-15 08:25:00,0.76545,0.76571,0.76535,0.76561,86400000.0
2008-08-15 08:30:00,0.76556,0.76604,0.76473,0.76478,181800000.0
2008-08-15 08:35:00,0.76471,0.76524,0.76454,0.76454,116800000.0
2008-08-15 08:40:00,0.76467,0.76467,0.76426,0.76464,83600000.0
2008-08-15 08:45:00,0.7645,0.7645,0.76375,0.7641,120800000.0
2008-08-15 08:50:00,0.76413,0.76502,0.76406,0.76491,254000000.0
2008-08-15 08:55:00,0.76481,0.76529,0.76464,0.76509,134600000.0
2008-08-15 09:00:00,0.76494,0.76534,0.7649,0.76509,146000000.0
2008-08-15 09:05:00,0.76509,0.76513,0.76477,0.765,145000000.0
2008-08-15 09:10:00,0.76484,0.76507,0.76393,0.76485,136800000.0
2008-08-15 09:15:00,0.76486,0.765,0.76429,0.76488,178000000.0
2008-08-15 09:20:00,0.76488,0.76551,0.7648,0.76532,176800000.0
2008-08-15 09:25:00,0.76531,0.76531,0.76486,0.76526,208600000.0
2008-08-15 09:30:00,0.76528,0.76528,0.76412,0.76431,146800000.0
2008-08-15 09:35:00,0.76432,0.76469,0.76362,0.76369,231000000.0
2008-08-15 09:40:00,0.76366,0.76414,0.76362,0.76408,227800000.0
2008-08-15 09:45:00,0.7642,0.76507,0.7642,0.7649,131600000.0
2008-08-15 09:50:00,0.76478,0.76507,0.76464,0.7647,322000000.0
2008-08-15 09:55:00,0.76491,0.76569,0.76484,0.76491,234400000.0
2008-08-15 10:00:00,0.76459,0.76487,0.76441,0.76462,268000000.0
2008-08-15 10:05:00,0.76468,0.76473,0.76426,0.76426,261200000.0
2008-08-15 10:10:00,0.7642,0.76441,0.76304,0.76379,308400000.0
2008-08-15 10:15:00,0.76367,0.76413,0.76361,0.76365,226600000.0
2008-08-15 10:20:00,0.76376,0.7641,0.76364,0.76392,205000000.0
2008-08-15 10:25:00,0.76407,0.7644,0.76394,0.76418,372400000.0
2008-08-15 10:30:00,0.76433,0.76458,0.76389,0.76389,200200000.0
2008-08-15 10:35:00,0.76379,0.76391,0.76353,0.76357,123000000.0
2008-08-15 10:40:00,0.76365,0.76433,0.76362,0.76419,104000000.0
2008-08-15 10:45:00,0.76432,0.76478,0.7643,0.76444,145600000.0
2008-08-15 10:50:00,0.76432,0.76432,0.76378,0.76388,182600000.0
2008-08-15 10:55:00,0.76388,0.76434,0.76388,0.76434,232800000.0
2008-08-15 11:00:00,0.76433,0.76445,0.76424,0.76438,196200000.0
2008-08-15 11:05:00,0.76449,0.76472,0.76431,0.76439,192400000.0
2008-08-15 11:10:00,0.76428,0.76451,0.76383,0.76444,317200000.0
2008-08-15 11:15:00,0.76454,0.76488,0.7645,0.76479,192400000.0
2008-08-15 11:20:00,0.76506,0.76516,0.76464,0.76485,282800000.0
2008-08-15 11:25:00,0.7647,0.76491,0.76429,0.76491,234400000.0
2008-08-15 11:30:00,0.76507,0.76533,0.76426,0.76444,172000000.0
2008-08-15 11:35:00,0.76446,0.76502,0.7644,0.76465,199600000.0
2008-08-15 11:40:00,0.76502,0.76526,0.76502,0.76502,172600000.0
2008-08-15 11:45:00,0.76504,0.76504,0.76431,0.76434,207400000.0
2008-08-15 11:50:00,0.76436,0.76436,0.76399,0.76429,199400000.0
2008-08-15 11:55:00,0.7644,0.76479,0.76437,0.76476,238800000.0
2008-08-15 12:00:00,0.76474,0.76488,0.76452,0.76478,143800000.0
2008-08-15 12:05:00,0.76495,0.76526,0.76451,0.76456,89600000.0
2008-08-15 12:10:00,0.76431,0.76465,0.76413,0.76456,124800000.0
2008-08-15 12:15:00,0.76468,0.76494,0.76468,0.76471,206800000.0
2008-08-15 12:20:00,0.76452,0.76472,0.76412,0.76454,198800000.0
2008-08-15 12:25:00,0.76418,0.76532,0.764,0.76401,251000000.0
2008-08-15 12:30:00,0.76402,0.76534,0.76396,0.76519,194400000.0
2008-08-15 12:35:00,0.76511,0.76515,0.76491,0.76494,164800000.0
2008-08-15 12:40:00,0.76481,0.76485,0.76445,0.76469,92600000.0
2008-08-15 12:45:00,0.76467,0.76467,0.76423,0.76423,226600000.0
2008-08-15 12:50:00,0.76428,0.76534,0.76383,0.76534,155000000.0
2008-08-15 12:55:00,0.76522,0.76536,0.76484,0.76497,152400000.0
2008-08-15 13:00:00,0.76501,0.76501,0.76377,0.76455,102400000.0
2008-08-15 13:05:00,0.76462,0.76462,0.76428,0.76428,132800000.0
2008-08-15 13:10:00,0.7641,0.76423,0.7639,0.764,152400000.0
2008-08-15 13:15:00,0.76397,0.76423,0.76392,0.76421,244200000.0
2008-08-15 13:20:00,0.76419,0.76445,0.76393,0.76445,183200000.0
2008-08-15 13:25:00,0.76445,0.76449,0.76416,0.76449,207400000.0
2008-08-15 13:30:00,0.76449,0.76459,0.76413,0.76451,107600000.0
2008-08-15 13:35:00,0.76442,0.76443,0.76361,0.76419,131600000.0
2008-08-15 13:40:00,0.76415,0.76424,0.76377,0.76381,185000000.0
2008-08-15 13:45:00,0.76414,0.76414,0.76367,0.76373,115600000.0
2008-08-15 13:50:00,0.76394,0.76441,0.7639,0.76406,150800000.0
2008-08-15 13:55:00,0.76408,0.76483,0.76402,0.76483,170600000.0
2008-08-15 14:00:00,0.76477,0.76523,0.76455,0.7647,130800000.0
2008-08-15 14:05:00,0.76484,0.76614,0.76484,0.76612,157000000.0
2008-08-15 14:10:00,0.76621,0.7673,0.76621,0.7673,121400000.0
2008-08-15 14:15:00,0.76726,0.76726,0.76673,0.76682,141200000.0
2008-08-15 14:20:00,0.76703,0.76757,0.76693,0.76699,125000000.0
2008-08-15 14:25:00,0.76695,0.7676,0.7669,0.76753,105200000.0
2008-08-15 14:30:00,0.76767,0.76838,0.76752,0.76838,64400000.0
2008-08-15 14:35:00,0.76839,0.76969,0.76821,0.76969,75200000.0
2008-08-15 14:40:00,0.76968,0.76971,0.76925,0.76926,60800000.0
2008-08-15 14:45:00,0.76937,0.76976,0.76906,0.76924,58000000.0
2008-08-15 14:50:00,0.76926,0.76993,0.76922,0.76975,67200000.0
2008-08-15 14:55:00,0.76991,0.77021,0.76909,0.76909,67000000.0
2008-08-15 15:00:00,0.76915,0.76933,0.76799,0.76882,62800000.0
2008-08-15 15:05:00,0.76894,0.76929,0.76821,0.76912,72000000.0
2008-08-15 15:10:00,0.76872,0.76882,0.76826,0.76882,62400000.0
2008-08-15 15:15:00,0.76872,0.76896,0.76861,0.76876,64000000.0
2008-08-15 15:20:00,0.76872,0.76881,0.76784,0.76784,74000000.0
2008-08-15 15:25:00,0.76786,0.76799,0.76755,0.76757,66600000.0
2008-08-15 15:30:00,0.76757,0.76793,0.76739,0.76775,61000000.0
2008-08-15 15:35:00,0.76778,0.76828,0.7676,0.7677,67200000.0
2008-08-15 15:40:00,0.76778,0.76801,0.76764,0.76783,67600000.0
2008-08-15 15:45:00,0.76805,0.76841,0.76782,0.76824,78400000.0
2008-08-15 15:50:00,0.76804,0.76851,0.76793,0.76849,70800000.0
2008-08-15 15:55:00,0.7683,0.76855,0.76805,0.76813,70400000.0
2008-08-15 16:00:00,0.7681,0.76814,0.76687,0.76743,67600000.0
2008-08-15 16:05:00,0.76771,0.76771,0.76692,0.76726,72000000.0
2008-08-15 16:10:00,0.76705,0.76739,0.76684,0.76719,68800000.0
2008-08-15 16:15:00,0.76717,0.76762,0.76639,0.76747,63200000.0
2008-08-15 16:20:00,0.76745,0.76769,0.76725,0.76759,69200000.0
2008-08-15 16:25:00,0.76765,0.76809,0.76762,0.76791,70400000.0
2008-08-15 16:30:00,0.76782,0.76856,0.76782,0.76855,61800000.0
2008-08-15 16:35:00,0.76859,0.76859,0.76744,0.76799,72800000.0
2008-08-15 16:40:00,0.76814,0.76816,0.76764,0.76766,70400000.0
2008-08-15 16:45:00,0.76762,0.76861,0.76747,0.76847,76800000.0
2008-08-15 16:50:00,0.7684,0.76865,0.76829,0.76865,57600000.0
2008-08-15 16:55:00,0.7688,0.76884,0.76842,0.76875,65600000.0
2008-08-15 17:00:00,0.76847,0.76914,0.76827,0.76883,67200000.0
2008-08-15 17:05:00,0.76875,0.76914,0.76871,0.7691,62400000.0
2008-08-15 17:10:00,0.76899,0.76946,0.76899,0.7691,66000000.0
2008-08-15 17:15:00,0.76891,0.76909,0.76858,0.76858,67600000.0
2008-08-15 17:20:00,0.76859,0.76916,0.76852,0.76899,67400000.0
2008-08-15 17:25:00,0.76902,0.76913,0.76875,0.76901,59200000.0
2008-08-15 17:30:00,0.7692,0.77063,0.7692,0.77052,65600000.0
2008-08-15 17:35:00,0.77025,0.77123,0.7702,0.77111,69600000.0
2008-08-15 17:40:00,0.77115,0.77118,0.77036,0.77057,72400000.0
2008-08-15 17:45:00,0.77068,0.77165,0.77067,0.77107,68800000.0
2008-08-15 17:50:00,0.77127,0.77215,0.77105,0.77195,62800000.0
2008-08-15 17:55:00,0.77199,0.77317,0.77179,0.77306,62400000.0
2008-08-15 18:00:00,0.77294,0.77356,0.77261,0.7735,68800000.0
2008-08-15 18:05:00,0.77342,0.77424,0.77333,0.77416,67600000.0
2008-08-15 18:10:00,0.77433,0.77503,0.77411,0.77412,58000000.0
2008-08-15 18:15:00,0.77458,0.77477,0.77398,0.77423,64000000.0
2008-08-15 18:20:00,0.77428,0.77428,0.77374,0.77408,65600000.0
2008-08-15 18:25:00,0.77405,0.77432,0.77317,0.7739,75200000.0
2008-08-15 18:30:00,0.77399,0.77399,0.77334,0.77347,70400000.0
2008-08-15 18:35:00,0.77353,0.77449,0.77346,0.77441,68200000.0
2008-08-15 18:40:00,0.77456,0.775,0.77454,0.775,74000000.0
2008-08-15 18:45:00,0.77468,0.77502,0.77451,0.77488,64000000.0
2008-08-15 18:50:00,0.77487,0.77517,0.77475,0.7751,80000000.0
2008-08-15 18:55:00,0.7747,0.77546,0.77449,0.77456,67600000.0
2008-08-15 19:00:00,0.77424,0.77424,0.77388,0.77421,68000000.0
2008-08-15 19:05:00,0.77416,0.77438,0.77395,0.77431,73600000.0
2008-08-15 19:10:00,0.77424,0.77438,0.77405,0.77405,68000000.0
2008-08-15 19:15:00,0.77414,0.77418,0.77299,0.7736,57600000.0
2008-08-15 19:20:00,0.774,0.77422,0.77356,0.77381,56400000.0
2008-08-15 19:25:00,0.77397,0.77436,0.77365,0.77431,68800000.0
2008-08-15 19:30:00,0.77429,0.77468,0.77393,0.77455,70800000.0
2008-08-15 19:35:00,0.77439,0.77477,0.77426,0.77448,65600000.0
2008-08-15 19:40:00,0.77456,0.77468,0.77402,0.77409,62400000.0
2008-08-15 19:45:00,0.77418,0.77458,0.77385,0.77444,64000000.0
2008-08-15 19:50:00,0.77426,0.77442,0.77394,0.7743,73600000.0
2008-08-15 19:55:00,0.77393,0.77453,0.77389,0.77451,68800000.0
2008-08-15 20:00:00,0.7744,0.77445,0.77372,0.77402,67600000.0
2008-08-15 20:05:00,0.77396,0.77429,0.7735,0.77421,62800000.0
2008-08-15 20:10:00,0.77421,0.77464,0.77416,0.77452,67200000.0
2008-08-15 20:15:00,0.77458,0.77492,0.77451,0.77473,67200000.0
2008-08-15 20:20:00,0.77475,0.77497,0.774,0.77483,65600000.0
2008-08-15 20:25:00,0.77485,0.77527,0.77475,0.77501,64400000.0
2008-08-15 20:30:00,0.77502,0.77505,0.77402,0.77499,72400000.0
2008-08-15 20:35:00,0.77495,0.77503,0.77478,0.77482,61200000.0
2008-08-15 20:40:00,0.77492,0.77553,0.7749,0.77553,70400000.0
2008-08-15 20:45:00,0.77556,0.77561,0.77518,0.77531,68800000.0
2008-08-15 20:50:00,0.77521,0.77528,0.77447,0.77509,61200000.0
2008-08-15 20:55:00,0.77523,0.77587,0.775,0.77508,59200000.0
2008-08-15 21:00:00,0.77484,0.77484,0.77412,0.77478,75600000.0
2008-08-15 21:05:00,0.77483,0.77496,0.77456,0.77456,69200000.0
2008-08-15 21:10:00,0.77473,0.77482,0.7745,0.77476,60800000.0
2008-08-15 21:15:00,0.77486,0.77496,0.77417,0.77439,75200000.0
2008-08-15 21:20:00,0.77382,0.77448,0.77382,0.77441,70400000.0
2008-08-15 21:25:00,0.77388,0.77446,0.77359,0.77446,71200000.0
2008-08-15 21:30:00,0.77444,0.77464,0.77367,0.77459,62400000.0
2008-08-15 21:35:00,0.77452,0.77476,0.77414,0.77429,70400000.0
2008-08-15 21:40:00,0.77482,0.77488,0.77457,0.77458,64400000.0
2008-08-15 21:45:00,0.77439,0.77472,0.7741,0.7741,65600000.0
2008-08-15 21:50:00,0.77428,0.77439,0.77385,0.77415,75200000.0
2008-08-15 21:55:00,0.77415,0.77415,0.77367,0.7737,67200000.0
2008-08-15 22:00:00,0.7739,0.7744,0.77366,0.77434,81000000.0
2008-08-15 22:05:00,0.77436,0.77449,0.77379,0.77394,67200000.0
2008-08-15 22:10:00,0.77399,0.77474,0.77306,0.77466,65600000.0
2008-08-15 22:15:00,0.77469,0.77552,0.7744,0.77549,64000000.0
2008-08-15 22:20:00,0.77532,0.77579,0.7751,0.77516,67600000.0
2008-08-15 22:25:00,0.77527,0.77527,0.77497,0.77514,68800000.0
2008-08-15 22:30:00,0.77506,0.77506,0.77391,0.77392,67200000.0
2008-08-15 22:35:00,0.77389,0.77394,0.77315,0.77323,48000000.0
2008-08-15 22:40:00,0.77366,0.77409,0.77363,0.77363,62200000.0
2008-08-15 22:45:00,0.77359,0.77396,0.7734,0.77363,78400000.0
2008-08-15 22:50:00,0.77385,0.77394,0.77367,0.77372,68800000.0
2008-08-15 22:55:00,0.77396,0.77413,0.77304,0.77305,60800000.0
2008-08-17 23:00:00,0.77249,0.77408,0.77249,0.774,59200000.0
2008-08-17 23:05:00,0.77338,0.77344,0.77163,0.77254,51200000.0
2008-08-17 23:10:00,0.77252,0.77361,0.77221,0.7736,72400000.0
2008-08-17 23:15:00,0.77321,0.77326,0.7725,0.7727,59200000.0
2008-08-17 23:20:00,0.77273,0.77305,0.77248,0.7728,77200000.0
2008-08-17 23:25:00,0.77286,0.77286,0.77183,0.77231,53200000.0
2008-08-17 23:30:00,0.77246,0.77253,0.77222,0.77225,68000000.0
2008-08-17 23:35:00,0.77219,0.77261,0.77197,0.7724,66400000.0
2008-08-17 23:40:00,0.77246,0.77276,0.77246,0.77257,46800000.0
2008-08-17 23:45:00,0.77238,0.77282,0.77172,0.77227,61600000.0
2008-08-17 23:50:00,0.77275,0.77278,0.77233,0.77248,57600000.0
2008-08-17 23:55:00,0.77246,0.77265,0.77234,0.77237,52800000.0
2008-08-18 00:00:00,0.77247,0.77248,0.77194,0.77225,61600000.0
2008-08-18 00:05:00,0.77227,0.7726,0.77197,0.77234,65600000.0
2008-08-18 00:10:00,0.77253,0.77266,0.77196,0.77196,64400000.0
2008-08-18 00:15:00,0.77247,0.77247,0.77169,0.77202,74000000.0
2008-08-18 00:20:00,0.77191,0.77248,0.77178,0.77214,67200000.0
2008-08-18 00:25:00,0.77232,0.77235,0.77206,0.77217,70400000.0
2008-08-18 00:30:00,0.77215,0.77223,0.77179,0.77211,54400000.0
2008-08-18 00:35:00,0.77223,0.7723,0.77193,0.77193,52600000.0
2008-08-18 00:40:00,0.77176,0.77184,0.77154,0.77174,64000000.0
2008-08-18 00:45:00,0.77177,0.77177,0.77035,0.77077,64800000.0
2008-08-18 00:50:00,0.77087,0.77151,0.77082,0.77145,62400000.0
2008-08-18 00:55:00,0.77152,0.77152,0.77118,0.77124,78400000.0
2008-08-18 01:00:00,0.77093,0.77144,0.77093,0.77129,71600000.0
2008-08-18 01:05:00,0.77126,0.77152,0.77118,0.77124,60800000.0
2008-08-18 01:10:00,0.77137,0.77163,0.77133,0.77154,67400000.0
2008-08-18 01:15:00,0.77153,0.77182,0.77128,0.77153,67600000.0
2008-08-18 01:20:00,0.77173,0.77219,0.77166,0.77199,64000000.0
2008-08-18 01:25:00,0.77211,0.77242,0.77202,0.7722,59200000.0
2008-08-18 01:30:00,0.77222,0.7726,0.77162,0.77253,65600000.0
2008-08-18 01:35:00,0.77245,0.7725,0.77169,0.77169,66000000.0
2008-08-18 01:40:00,0.77141,0.77179,0.77139,0.77175,59000000.0
2008-08-18 01:45:00,0.7718,0.77259,0.77176,0.7723,68800000.0
2008-08-18 01:50:00,0.77224,0.77265,0.77224,0.77257,65600000.0
2008-08-18 01:55:00,0.77239,0.77251,0.77218,0.77243,72000000.0
2008-08-18 02:00:00,0.77255,0.77263,0.77218,0.77235,100600000.0
2008-08-18 02:05:00,0.77246,0.7725,0.77153,0.77191,80400000.0
2008-08-18 02:10:00,0.77195,0.77232,0.77164,0.77227,68800000.0
2008-08-18 02:15:00,0.77229,0.77381,0.77218,0.77375,65600000.0
2008-08-18 02:20:00,0.77388,0.77402,0.77288,0.77348,74400000.0
2008-08-18 02:25:00,0.77346,0.77376,0.77316,0.77376,107600000.0
2008-08-18 02:30:00,0.77368,0.77555,0.77363,0.77554,78400000.0
2008-08-18 02:35:00,0.77558,0.77572,0.77482,0.7751,61800000.0
2008-08-18 02:40:00,0.77513,0.77537,0.77472,0.77493,70200000.0
2008-08-18 02:45:00,0.77522,0.77534,0.77461,0.77465,62400000.0
2008-08-18 02:50:00,0.77499,0.77534,0.77483,0.7749,74400000.0
2008-08-18 02:55:00,0.77494,0.77494,0.77448,0.77486,68800000.0
2008-08-18 03:00:00,0.77491,0.77491,0.7742,0.7742,70800000.0
2008-08-18 03:05:00,0.77412,0.77432,0.77365,0.77429,57600000.0
2008-08-18 03:10:00,0.77423,0.77423,0.77313,0.7737,68800000.0
2008-08-18 03:15:00,0.77322,0.77378,0.77313,0.77366,68800000.0
2008-08-18 03:20:00,0.77358,0.77432,0.77318,0.77415,61200000.0
2008-08-18 03:25:00,0.77401,0.77417,0.77348,0.774,81600000.0
2008-08-18 03:30:00,0.77384,0.77406,0.77362,0.77372,64000000.0
2008-08-18 03:35:00,0.7739,0.77438,0.7739,0.774,56400000.0
2008-08-18 03:40:00,0.77438,0.77516,0.77429,0.77478,70400000.0
2008-08-18 03:45:00,0.77478,0.77479,0.77439,0.77442,64400000.0
2008-08-18 03:50:00,0.77408,0.77444,0.77359,0.77438,51200000.0
2008-08-18 03:55:00,0.77407,0.77442,0.77383,0.77434,65600000.0
2008-08-18 04:00:00,0.77424,0.77447,0.77311,0.77425,87800000.0
2008-08-18 04:05:00,0.77447,0.77454,0.77378,0.77378,67600000.0
2008-08-18 04:10:00,0.77362,0.77413,0.77347,0.774,63200000.0
2008-08-18 04:15:00,0.77351,0.77416,0.77342,0.77416,86400000.0
2008-08-18 04:20:00,0.77417,0.77452,0.77347,0.77446,61800000.0
2008-08-18 04:25:00,0.77392,0.77443,0.77295,0.77439,84600000.0
2008-08-18 04:30:00,0.77436,0.7748,0.77415,0.77474,73800000.0
2008-08-18 04:35:00,0.77465,0.77468,0.77441,0.77449,62400000.0
2008-08-18 04:40:00,0.77452,0.77475,0.77402,0.77433,75600000.0
2008-08-18 04:45:00,0.77394,0.7748,0.77394,0.7748,67200000.0
2008-08-18 04:50:00,0.77488,0.77488,0.7738,0.7738,56000000.0
2008-08-18 04:55:00,0.77456,0.77456,0.77422,0.7743,86800000.0
2008-08-18 05:00:00,0.77429,0.77443,0.77382,0.7744,74600000.0
2008-08-18 05:05:00,0.77442,0.77455,0.77394,0.77438,74000000.0
2008-08-18 05:10:00,0.77438,0.77438,0.77369,0.77432,83200000.0
2008-08-18 05:15:00,0.77428,0.77476,0.77428,0.77436,66000000.0
2008-08-18 05:20:00,0.77463,0.77485,0.77381,0.77384,86400000.0
2008-08-18 05:25:00,0.77432,0.77472,0.7742,0.77472,94800000.0
2008-08-18 05:30:00,0.77468,0.77468,0.77407,0.77421,84200000.0
2008-08-18 05:35:00,0.77423,0.77432,0.77356,0.77395,64000000.0
2008-08-18 05:40:00,0.7741,0.77415,0.77316,0.77413,84600000.0
2008-08-18 05:45:00,0.77416,0.77436,0.77379,0.77381,86400000.0
2008-08-18 05:50:00,0.77408,0.77456,0.77408,0.77437,96400000.0
2008-08-18 05:55:00,0.77389,0.77458,0.77371,0.77443,171800000.0
2008-08-18 06:00:00,0.77457,0.77478,0.77412,0.77433,109600000.0
2008-08-18 06:05:00,0.77461,0.77469,0.77414,0.77441,72000000.0
2008-08-18 06:10:00,0.77458,0.77479,0.77408,0.77418,74000000.0
2008-08-18 06:15:00,0.77427,0.77433,0.7741,0.77419,64000000.0
2008-08-18 06:20:00,0.7743,0.77441,0.77401,0.77431,72000000.0
2008-08-18 06:25:00,0.77423,0.77455,0.7738,0.7744,72800000.0
2008-08-18 06:30:00,0.77389,0.77452,0.77382,0.77405,56400000.0
2008-08-18 06:35:00,0.77416,0.77427,0.77397,0.77423,62400000.0
2008-08-18 06:40:00,0.77413,0.77457,0.77413,0.77435,62800000.0
2008-08-18 06:45:00,0.77454,0.77462,0.77437,0.77451,72000000.0
2008-08-18 06:50:00,0.77415,0.77467,0.77415,0.7746,70400000.0
2008-08-18 06:55:00,0.77444,0.77473,0.7742,0.77472,70400000.0
2008-08-18 07:00:00,0.77475,0.77489,0.77417,0.77456,78800000.0
2008-08-18 07:05:00,0.77453,0.77478,0.77413,0.77472,64000000.0
2008-08-18 07:10:00,0.7748,0.77482,0.77418,0.77418,72400000.0
2008-08-18 07:15:00,0.77429,0.77435,0.774,0.77433,67600000.0
2008-08-18 07:20:00,0.77443,0.77457,0.77428,0.77441,60800000.0
2008-08-18 07:25:00,0.7744,0.77466,0.77418,0.77445,66000000.0
2008-08-18 07:30:00,0.77437,0.77455,0.77384,0.77409,72400000.0
2008-08-18 07:35:00,0.77446,0.77489,0.77402,0.77463,78400000.0
2008-08-18 07:40:00,0.77436,0.7747,0.77408,0.77448,73600000.0
2008-08-18 07:45:00,0.77464,0.77483,0.77421,0.77454,86800000.0
2008-08-18 07:50:00,0.7748,0.77493,0.77452,0.77476,78800000.0
2008-08-18 07:55:00,0.77473,0.77489,0.7739,0.77487,73000000.0
2008-08-18 08:00:00,0.77493,0.77536,0.7749,0.77494,61200000.0
2008-08-18 08:05:00,0.77493,0.77539,0.7748,0.77484,75200000.0
2008-08-18 08:10:00,0.77493,0.77524,0.77483,0.77491,92800000.0
2008-08-18 08:15:00,0.77506,0.77522,0.77475,0.77475,93000000.0
2008-08-18 08:20:00,0.77487,0.7753,0.77481,0.77503,109200000.0
2008-08-18 08:25:00,0.77518,0.77535,0.77506,0.77529,86400000.0
2008-08-18 08:30:00,0.77529,0.77572,0.7751,0.77572,183200000.0
2008-08-18 08:35:00,0.77564,0.77608,0.7756,0.77599,116800000.0
2008-08-18 08:40:00,0.77612,0.77664,0.77605,0.77664,83200000.0
2008-08-18 08:45:00,0.77684,0.77811,0.77684,0.7776,122400000.0
2008-08-18 08:50:00,0.77731,0.7776,0.77719,0.77723,253400000.0
2008-08-18 08:55:00,0.77724,0.77741,0.77674,0.77685,135200000.0
2008-08-18 09:00:00,0.77689,0.77713,0.77674,0.77691,146400000.0
2008-08-18 09:05:00,0.77661,0.77664,0.77614,0.77621,146000000.0
2008-08-18 09:10:00,0.77612,0.77639,0.77542,0.77639,135400000.0
2008-08-18 09:15:00,0.7765,0.77722,0.7765,0.77696,177000000.0
2008-08-18 09:20:00,0.77721,0.77765,0.7769,0.77765,175800000.0
2008-08-18 09:25:00,0.77765,0.77766,0.77697,0.77716,208800000.0
2008-08-18 09:30:00,0.77729,0.7778,0.77721,0.7778,146000000.0
2008-08-18 09:35:00,0.77778,0.77778,0.77712,0.77712,233600000.0
2008-08-18 09:40:00,0.77707,0.77717,0.77682,0.7771,228400000.0
2008-08-18 09:45:00,0.77705,0.77713,0.77648,0.77648,131600000.0
2008-08-18 09:50:00,0.7764,0.77641,0.77591,0.77599,320600000.0
2008-08-18 09:55:00,0.77596,0.77653,0.77592,0.77653,234000000.0
2008-08-18 10:00:00,0.7765,0.77705,0.77649,0.7766,267600000.0
2008-08-18 10:05:00,0.77663,0.77703,0.77634,0.77703,260200000.0
2008-08-18 10:10:00,0.77708,0.7775,0.7765,0.77711,305000000.0
2008-08-18 10:15:00,0.77714,0.77721,0.77651,0.77656,226600000.0
2008-08-18 10:20:00,0.7766,0.77692,0.77643,0.7768,204200000.0
2008-08-18 10:25:00,0.77683,0.77712,0.77683,0.77707,370600000.0
2008-08-18 10:30:00,0.7772,0.7772,0.77644,0.77659,198800000.0
2008-08-18 10:35:00,0.77653,0.77683,0.77622,0.77623,122600000.0
2008-08-18 10:40:00,0.77625,0.77664,0.77623,0.77663,103400000.0
2008-08-18 10:45:00,0.77663,0.77715,0.77644,0.77705,146000000.0
2008-08-18 10:50:00,0.77679,0.77721,0.7766,0.77721,184400000.0
2008-08-18 10:55:00,0.77733,0.77733,0.77702,0.77732,231400000.0
2008-08-18 11:00:00,0.77722,0.77746,0.77699,0.77719,196400000.0
2008-08-18 11:05:00,0.77717,0.77746,0.77711,0.77723,192800000.0
2008-08-18 11:10:00,0.77727,0.77759,0.77727,0.77744,316200000.0
2008-08-18 11:15:00,0.77742,0.77778,0.77723,0.77774,190800000.0
2008-08-18 11:20:00,0.7778,0.77845,0.77779,0.77845,281800000.0
2008-08-18 11:25:00,0.77834,0.77853,0.77812,0.77813,235600000.0
2008-08-18 11:30:00,0.77814,0.77931,0.77814,0.77931,171000000.0
2008-08-18 11:35:00,0.77917,0.77938,0.77866,0.77938,198800000.0
2008-08-18 11:40:00,0.77938,0.77939,0.77819,0.77819,172600000.0
2008-08-18 11:45:00,0.77807,0.77907,0.77804,0.77891,208200000.0
2008-08-18 11:50:00,0.77894,0.77943,0.77831,0.77943,200800000.0
2008-08-18 11:55:00,0.77952,0.7805,0.77952,0.7805,238400000.0
2008-08-18 12:00:00,0.7805,0.78079,0.78015,0.78079,144800000.0
2008-08-18 12:05:00,0.78074,0.78074,0.78013,0.78014,90000000.0
2008-08-18 12:10:00,0.78028,0.78094,0.78028,0.78076,125600000.0
2008-08-18 12:15:00,0.78089,0.78105,0.78051,0.78105,206600000.0
2008-08-18 12:20:00,0.78099,0.78108,0.78057,0.78101,198800000.0
2008-08-18 12:25:00,0.78103,0.78136,0.77972,0.78015,251600000.0
2008-08-18 12:30:00,0.78017,0.7813,0.77992,0.78121,193400000.0
2008-08-18 12:35:00,0.78101,0.78147,0.78101,0.78134,164800000.0
2008-08-18 12:40:00,0.78132,0.78167,0.78115,0.78117,97400000.0
2008-08-18 12:45:00,0.78123,0.78149,0.78114,0.78114,226600000.0
2008-08-18 12:50:00,0.78132,0.7816,0.78131,0.78146,155600000.0
2008-08-18 12:55:00,0.78139,0.782,0.78139,0.78185,153600000.0
2008-08-18 13:00:00,0.782,0.78215,0.78171,0.78183,102800000.0
2008-08-18 13:05:00,0.78187,0.78196,0.78178,0.78195,133600000.0
2008-08-18 13:10:00,0.78213,0.78245,0.78209,0.78217,152400000.0
2008-08-18 13:15:00,0.78218,0.78235,0.78201,0.7823,244800000.0
2008-08-18 13:20:00,0.78236,0.78239,0.7815,0.78207,182800000.0
2008-08-18 13:25:00,0.78211,0.78223,0.78177,0.78193,207600000.0
2008-08-18 13:30:00,0.78139,0.78222,0.78116,0.7821,107600000.0
2008-08-18 13:35:00,0.78213,0.78261,0.78193,0.78208,132000000.0
2008-08-18 13:40:00,0.78211,0.78232,0.78197,0.78198,186000000.0
2008-08-18 13:45:00,0.78236,0.7829,0.78236,0.78272,115200000.0
2008-08-18 13:50:00,0.78283,0.78347,0.78281,0.78345,150400000.0
2008-08-18 13:55:00,0.78349,0.78367,0.78331,0.78355,171600000.0
2008-08-18 14:00:00,0.78367,0.78379,0.78302,0.78321,130800000.0
2008-08-18 14:05:00,0.78311,0.78448,0.78304,0.78448,158000000.0
2008-08-18 14:10:00,0.78443,0.78486,0.78417,0.78479,121000000.0
2008-08-18 14:15:00,0.78455,0.78476,0.78426,0.78433,142000000.0
2008-08-18 14:20:00,0.78425,0.78435,0.78382,0.78402,124800000.0
2008-08-18 14:25:00,0.78404,0.7841,0.7837,0.7837,104400000.0
2008-08-18 14:30:00,0.7837,0.78382,0.78355,0.7837,65600000.0
2008-08-18 14:35:00,0.7837,0.78381,0.78294,0.78379,75200000.0
2008-08-18 14:40:00,0.78361,0.7838,0.78328,0.78354,60200000.0
2008-08-18 14:45:00,0.78352,0.78398,0.78327,0.78398,57600000.0
2008-08-18 14:50:00,0.7838,0.78416,0.78366,0.78416,68000000.0
2008-08-18 14:55:00,0.7842,0.7842,0.78383,0.78415,67200000.0
2008-08-18 15:00:00,0.78412,0.78482,0.78371,0.78397,62400000.0
2008-08-18 15:05:00,0.78397,0.78401,0.78329,0.78344,72000000.0
2008-08-18 15:10:00,0.78337,0.78357,0.78314,0.78341,62800000.0
2008-08-18 15:15:00,0.7833,0.78359,0.78324,0.78353,64000000.0
2008-08-18 15:20:00,0.78356,0.78436,0.78356,0.78411,73000000.0
2008-08-18 15:25:00,0.78408,0.78445,0.78393,0.78404,67200000.0
2008-08-18 15:30:00,0.78401,0.78563,0.78369,0.78563,61200000.0
2008-08-18 15:35:00,0.78583,0.78583,0.7847,0.78473,67600000.0
2008-08-18 15:40:00,0.78472,0.78489,0.78434,0.78434,66600000.0
2008-08-18 15:45:00,0.78431,0.78469,0.78379,0.78447,78800000.0
2008-08-18 15:50:00,0.78449,0.78463,0.78426,0.78428,70400000.0
2008-08-18 15:55:00,0.78432,0.78444,0.7837,0.78389,70800000.0
2008-08-18 16:00:00,0.78375,0.78467,0.78357,0.78417,67200000.0
2008-08-18 16:05:00,0.78441,0.78456,0.78405,0.7842,72000000.0
2008-08-18 16:10:00,0.78399,0.78403,0.78325,0.78327,68800000.0
2008-08-18 16:15:00,0.78328,0.78328,0.78171,0.78173,63600000.0
2008-08-18 16:20:00,0.78181,0.78232,0.78181,0.78207,69200000.0
2008-08-18 16:25:00,0.78213,0.78229,0.78188,0.78192,70400000.0
2008-08-18 16:30:00,0.78175,0.78175,0.78062,0.78063,62800000.0
2008-08-18 16:35:00,0.78085,0.78156,0.78037,0.78143,72400000.0
2008-08-18 16:40:00,0.78145,0.78145,0.78039,0.78071,70800000.0
2008-08-18 16:45:00,0.78069,0.78124,0.78041,0.78106,76200000.0
2008-08-18 16:50:00,0.781,0.7811,0.78071,0.7809,57600000.0
2008-08-18 16:55:00,0.78108,0.78153,0.78093,0.78149,65600000.0
2008-08-18 17:00:00,0.7814,0.7814,0.78082,0.78107,67600000.0
2008-08-18 17:05:00,0.78094,0.78125,0.78075,0.7811,62800000.0
2008-08-18 17:10:00,0.78106,0.78116,0.78029,0.78051,66000000.0
2008-08-18 17:15:00,0.78069,0.78074,0.77998,0.78042,67200000.0
2008-08-18 17:20:00,0.78038,0.78051,0.78005,0.78051,67600000.0
2008-08-18 17:25:00,0.78053,0.78053,0.77993,0.78034,59600000.0
2008-08-18 17:30:00,0.78029,0.78074,0.78019,0.78071,65600000.0
2008-08-18 17:35:00,0.78064,0.78086,0.78061,0.78073,68800000.0
2008-08-18 17:40:00,0.78077,0.78092,0.78039,0.78085,72000000.0
2008-08-18 17:45:00,0.78092,0.78121,0.78079,0.78088,69600000.0
2008-08-18 17:50:00,0.78096,0.78124,0.78075,0.78099,64000000.0
2008-08-18 17:55:00,0.78098,0.78101,0.78043,0.78044,62400000.0
2008-08-18 18:00:00,0.78044,0.7808,0.78014,0.78052,69200000.0
2008-08-18 18:05:00,0.78039,0.78039,0.77983,0.77985,67200000.0
2008-08-18 18:10:00,0.77977,0.7801,0.7796,0.7799,58000000.0
2008-08-18 18:15:00,0.77994,0.78003,0.77948,0.77965,64400000.0
2008-08-18 18:20:00,0.77975,0.78021,0.77975,0.78008,65600000.0
2008-08-18 18:25:00,0.78003,0.7812,0.77982,0.78106,75600000.0
2008-08-18 18:30:00,0.78112,0.78112,0.77989,0.78,70400000.0
2008-08-18 18:35:00,0.78002,0.7803,0.77988,0.7803,69600000.0
2008-08-18 18:40:00,0.78032,0.78044,0.78001,0.78026,73600000.0
2008-08-18 18:45:00,0.78034,0.78082,0.78019,0.78075,64000000.0
2008-08-18 18:50:00,0.78071,0.7809,0.78004,0.78075,80000000.0
2008-08-18 18:55:00,0.7808,0.78096,0.78007,0.78072,66600000.0
2008-08-18 19:00:00,0.78064,0.78104,0.78002,0.78014,66000000.0
2008-08-18 19:05:00,0.77976,0.78034,0.77971,0.78019,73600000.0
2008-08-18 19:10:00,0.77993,0.78038,0.77979,0.77983,67200000.0
2008-08-18 19:15:00,0.78018,0.78032,0.77895,0.78032,58000000.0
2008-08-18 19:20:00,0.78013,0.78027,0.77963,0.78015,55400000.0
2008-08-18 19:25:00,0.78007,0.78024,0.77971,0.78022,68200000.0
2008-08-18 19:30:00,0.78011,0.7802,0.77948,0.77973,70400000.0
2008-08-18 19:35:00,0.77983,0.78027,0.77939,0.77939,65600000.0
2008-08-18 19:40:00,0.77995,0.78017,0.77978,0.78004,62400000.0
2008-08-18 19:45:00,0.78012,0.78021,0.7796,0.78016,63800000.0
2008-08-18 19:50:00,0.78016,0.7807,0.78,0.78063,74000000.0
2008-08-18 19:55:00,0.78071,0.78075,0.77997,0.77998,68800000.0
2008-08-18 20:00:00,0.77995,0.78016,0.77941,0.78003,67000000.0
2008-08-18 20:05:00,0.77983,0.78011,0.77966,0.78011,62400000.0
2008-08-18 20:10:00,0.78006,0.78024,0.77976,0.78019,67200000.0
2008-08-18 20:15:00,0.7801,0.78028,0.7798,0.7798,66600000.0
2008-08-18 20:20:00,0.77971,0.78015,0.77958,0.77992,66000000.0
2008-08-18 20:25:00,0.78012,0.78028,0.78001,0.78006,64000000.0
2008-08-18 20:30:00,0.77944,0.78014,0.7791,0.77978,72400000.0
2008-08-18 20:35:00,0.77983,0.78034,0.77983,0.78018,60800000.0
2008-08-18 20:40:00,0.7802,0.7802,0.77964,0.77964,70400000.0
2008-08-18 20:45:00,0.78007,0.78031,0.77986,0.77999,68800000.0
2008-08-18 20:50:00,0.7799,0.78002,0.77907,0.77944,61200000.0
2008-08-18 20:55:00,0.77973,0.78014,0.77973,0.78001,59200000.0
2008-08-18 21:00:00,0.78012,0.78026,0.77891,0.7797,75000000.0
2008-08-18 21:05:00,0.77969,0.77969,0.77908,0.77952,68800000.0
2008-08-18 21:10:00,0.77958,0.77959,0.77906,0.77906,60800000.0
2008-08-18 21:15:00,0.77866,0.77961,0.77866,0.7793,74600000.0
2008-08-18 21:20:00,0.77918,0.77921,0.77843,0.77921,71200000.0
2008-08-18 21:25:00,0.77923,0.7794,0.77864,0.77895,70400000.0
2008-08-18 21:30:00,0.77894,0.77923,0.77821,0.77923,62400000.0
2008-08-18 21:35:00,0.77897,0.77912,0.77864,0.77911,70400000.0
2008-08-18 21:40:00,0.77917,0.77941,0.77887,0.77934,64400000.0
2008-08-18 21:45:00,0.77934,0.77934,0.7786,0.7786,65600000.0
2008-08-18 21:50:00,0.77854,0.77854,0.77781,0.77784,75200000.0
2008-08-18 21:55:00,0.77756,0.77812,0.77719,0.77804,68000000.0
2008-08-18 22:00:00,0.77818,0.77841,0.77789,0.77839,82000000.0
2008-08-18 22:05:00,0.77807,0.77857,0.77745,0.77843,67200000.0
2008-08-18 22:10:00,0.77848,0.77859,0.77763,0.77811,53200000.0
2008-08-18 22:15:00,0.77811,0.77818,0.77754,0.77767,64000000.0
2008-08-18 22:20:00,0.77824,0.77852,0.77816,0.77851,55800000.0
2008-08-18 22:25:00,0.77844,0.77863,0.7783,0.77849,68800000.0
2008-08-18 22:30:00,0.77852,0.77854,0.77829,0.77842,67400000.0
2008-08-18 22:35:00,0.77844,0.7786,0.77816,0.77852,52800000.0
2008-08-18 22:40:00,0.77838,0.77857,0.77788,0.77835,62400000.0
2008-08-18 22:45:00,0.77828,0.77885,0.77828,0.77857,78400000.0
2008-08-18 22:50:00,0.77858,0.77871,0.77798,0.77807,69200000.0
2008-08-18 22:55:00,0.77866,0.77908,0.77844,0.77869,60800000.0
2008-08-18 23:00:00,0.77867,0.77878,0.77833,0.77877,70400000.0
2008-08-18 23:05:00,0.77868,0.77936,0.77813,0.77884,58600000.0
2008-08-18 23:10:00,0.7787,0.77928,0.77863,0.77928,72000000.0
2008-08-18 23:15:00,0.77933,0.77968,0.77874,0.77964,50000000.0
2008-08-18 23:20:00,0.7797,0.77984,0.77961,0.77972,76800000.0
2008-08-18 23:25:00,0.77976,0.77976,0.77919,0.77941,60800000.0
2008-08-18 23:30:00,0.7793,0.77966,0.7792,0.77941,66600000.0
2008-08-18 23:35:00,0.7792,0.7792,0.77893,0.77918,65000000.0
2008-08-18 23:40:00,0.77917,0.77966,0.77898,0.77966,68600000.0
2008-08-18 23:45:00,0.77963,0.77982,0.77776,0.77857,61200000.0
2008-08-18 23:50:00,0.77856,0.77907,0.77847,0.77899,61200000.0
2008-08-18 23:55:00,0.77912,0.77973,0.77874,0.77898,65600000.0
2008-08-19 00:00:00,0.77894,0.77895,0.77838,0.77877,60800000.0
2008-08-19 00:05:00,0.77893,0.77905,0.77867,0.7787,65600000.0
2008-08-19 00:10:00,0.77867,0.77887,0.77805,0.77866,64000000.0
2008-08-19 00:15:00,0.77866,0.77876,0.77813,0.7782,48000000.0
2008-08-19 00:20:00,0.77865,0.77871,0.77813,0.77813,67200000.0
2008-08-19 00:25:00,0.77834,0.77862,0.77829,0.7784,70400000.0
2008-08-19 00:30:00,0.77806,0.77894,0.778,0.77843,54400000.0
2008-08-19 00:35:00,0.77857,0.77857,0.77822,0.77828,52800000.0
2008-08-19 00:40:00,0.778,0.77848,0.77782,0.77834,64000000.0
2008-08-19 00:45:00,0.77869,0.7789,0.77835,0.77847,64000000.0
2008-08-19 00:50:00,0.77858,0.77932,0.77852,0.77901,62400000.0
2008-08-19 00:55:00,0.77904,0.77914,0.77876,0.7789,78800000.0
2008-08-19 01:00:00,0.77888,0.77921,0.7788,0.7792,69800000.0
2008-08-19 01:05:00,0.77916,0.7792,0.77817,0.7783,61200000.0
2008-08-19 01:10:00,0.77892,0.77906,0.77871,0.77904,66600000.0
2008-08-19 01:15:00,0.77893,0.77908,0.77854,0.77886,67200000.0
2008-08-19 01:20:00,0.77895,0.77912,0.77874,0.77891,64000000.0
2008-08-19 01:25:00,0.77882,0.77882,0.77857,0.77865,59200000.0
2008-08-19 01:30:00,0.77866,0.7789,0.77786,0.77875,65000000.0
2008-08-19 01:35:00,0.77867,0.77871,0.77797,0.77871,65600000.0
2008-08-19 01:40:00,0.77858,0.77887,0.77835,0.77883,59200000.0
2008-08-19 01:45:00,0.77835,0.7789,0.77835,0.77866,67600000.0
2008-08-19 01:50:00,0.77864,0.77895,0.77835,0.77837,65000000.0
2008-08-19 01:55:00,0.77834,0.77848,0.77796,0.7782,72000000.0
2008-08-19 02:00:00,0.77827,0.77869,0.77827,0.7786,101200000.0
2008-08-19 02:05:00,0.77876,0.77885,0.77781,0.77802,80000000.0
2008-08-19 02:10:00,0.77827,0.77827,0.77788,0.77801,62800000.0
2008-08-19 02:15:00,0.77817,0.77827,0.77758,0.77766,65600000.0
2008-08-19 02:20:00,0.77758,0.77808,0.77699,0.77789,73600000.0
2008-08-19 02:25:00,0.77806,0.77837,0.77767,0.77775,107200000.0
2008-08-19 02:30:00,0.77772,0.77782,0.77693,0.77695,78600000.0
2008-08-19 02:35:00,0.77676,0.77677,0.77634,0.7767,62400000.0
2008-08-19 02:40:00,0.77663,0.77691,0.77624,0.77647,70400000.0
2008-08-19 02:45:00,0.77671,0.77682,0.7763,0.7763,62400000.0
2008-08-19 02:50:00,0.77621,0.77647,0.77578,0.77589,73600000.0
2008-08-19 02:55:00,0.7762,0.77629,0.77563,0.77582,68800000.0
2008-08-19 03:00:00,0.77567,0.77586,0.7756,0.77574,70400000.0
2008-08-19 03:05:00,0.77571,0.77571,0.77502,0.77556,57600000.0
2008-08-19 03:10:00,0.77523,0.77557,0.77484,0.77557,69200000.0
2008-08-19 03:15:00,0.77562,0.77562,0.77531,0.77532,68800000.0
2008-08-19 03:20:00,0.77535,0.7754,0.77495,0.77495,60800000.0
2008-08-19 03:25:00,0.77488,0.77517,0.77453,0.77487,81000000.0
2008-08-19 03:30:00,0.77479,0.77494,0.77416,0.77494,64000000.0
2008-08-19 03:35:00,0.77478,0.77564,0.77474,0.77544,56000000.0
2008-08-19 03:40:00,0.77567,0.7763,0.77561,0.77604,70800000.0
2008-08-19 03:45:00,0.77633,0.77633,0.77571,0.77573,64000000.0
2008-08-19 03:50:00,0.77546,0.77633,0.77545,0.7763,52800000.0
2008-08-19 03:55:00,0.7759,0.77605,0.77566,0.77572,67200000.0
2008-08-19 04:00:00,0.77569,0.77594,0.77465,0.77523,87400000.0
2008-08-19 04:05:00,0.77528,0.77561,0.77523,0.77531,62400000.0
2008-08-19 04:10:00,0.77507,0.77571,0.77468,0.7753,62400000.0
2008-08-19 04:15:00,0.77529,0.77539,0.77418,0.77451,86400000.0
2008-08-19 04:20:00,0.77474,0.77536,0.77469,0.77531,62400000.0
2008-08-19 04:25:00,0.77525,0.77532,0.77406,0.77477,84800000.0
2008-08-19 04:30:00,0.77468,0.77519,0.77458,0.77519,73600000.0
2008-08-19 04:35:00,0.77519,0.77523,0.77478,0.77523,62200000.0
2008-08-19 04:40:00,0.7753,0.77532,0.77495,0.77504,75200000.0
2008-08-19 04:45:00,0.77497,0.77524,0.77487,0.77503,56000000.0
2008-08-19 04:50:00,0.77495,0.77504,0.77468,0.77486,68200000.0
2008-08-19 04:55:00,0.77492,0.77492,0.77441,0.77484,73600000.0
2008-08-19 05:00:00,0.77496,0.77508,0.77453,0.77483,74600000.0
2008-08-19 05:05:00,0.77417,0.7749,0.77413,0.77479,74000000.0
2008-08-19 05:10:00,0.77472,0.77507,0.7747,0.77507,83600000.0
2008-08-19 05:15:00,0.77502,0.77504,0.77446,0.77481,65000000.0
2008-08-19 05:20:00,0.77484,0.77484,0.77429,0.77482,86400000.0
2008-08-19 05:25:00,0.77473,0.775,0.77467,0.77499,94800000.0
2008-08-19 05:30:00,0.77504,0.77536,0.77504,0.77522,84800000.0
2008-08-19 05:35:00,0.77527,0.77549,0.77526,0.77549,64400000.0
2008-08-19 05:40:00,0.77539,0.77579,0.77444,0.77574,84600000.0
2008-08-19 05:45:00,0.77572,0.77596,0.77526,0.77565,86800000.0
2008-08-19 05:50:00,0.77568,0.77601,0.77545,0.77601,104800000.0
2008-08-19 05:55:00,0.77589,0.77599,0.77555,0.77573,171800000.0
2008-08-19 06:00:00,0.7757,0.77604,0.77543,0.77572,109200000.0
2008-08-19 06:05:00,0.77574,0.7762,0.77574,0.7762,72400000.0
2008-08-19 06:10:00,0.77625,0.77638,0.7757,0.77615,73000000.0
2008-08-19 06:15:00,0.77621,0.77648,0.77618,0.77634,64800000.0
2008-08-19 06:20:00,0.77646,0.77677,0.77603,0.77654,72000000.0
2008-08-19 06:25:00,0.77677,0.77706,0.77625,0.7768,72400000.0
2008-08-19 06:30:00,0.77685,0.77727,0.7766,0.77727,56400000.0
2008-08-19 06:35:00,0.77726,0.77726,0.77605,0.77709,62800000.0
2008-08-19 06:40:00,0.77698,0.77716,0.77692,0.77713,62400000.0
2008-08-19 06:45:00,0.77711,0.77711,0.77646,0.77654,72800000.0
2008-08-19 06:50:00,0.77661,0.77748,0.77658,0.77683,70800000.0
2008-08-19 06:55:00,0.77689,0.77725,0.7768,0.7772,70400000.0
2008-08-19 07:00:00,0.77713,0.77717,0.77644,0.77713,78400000.0
2008-08-19 07:05:00,0.77717,0.77764,0.77709,0.77764,64400000.0
2008-08-19 07:10:00,0.77777,0.77784,0.77756,0.77766,72400000.0
2008-08-19 07:15:00,0.7777,0.7777,0.77656,0.77701,67200000.0
2008-08-19 07:20:00,0.77712,0.77739,0.77686,0.77729,61600000.0
2008-08-19 07:25:00,0.77725,0.77738,0.77713,0.77734,65600000.0
2008-08-19 07:30:00,0.77719,0.77754,0.77665,0.77665,71400000.0
2008-08-19 07:35:00,0.7766,0.77696,0.77643,0.77645,78800000.0
2008-08-19 07:40:00,0.77636,0.77691,0.77636,0.77688,73600000.0
2008-08-19 07:45:00,0.77695,0.7773,0.77683,0.77723,86200000.0
2008-08-19 07:50:00,0.77736,0.77801,0.77734,0.77778,77800000.0
2008-08-19 07:55:00,0.77745,0.77799,0.77642,0.77798,74000000.0
2008-08-19 08:00:00,0.77797,0.77806,0.77715,0.77717,60800000.0
2008-08-19 08:05:00,0.77731,0.77742,0.77704,0.77717,75600000.0
2008-08-19 08:10:00,0.77717,0.77725,0.77637,0.7764,92800000.0
2008-08-19 08:15:00,0.77646,0.77658,0.77601,0.77638,92800000.0
2008-08-19 08:20:00,0.77653,0.7767,0.77626,0.77628,108800000.0
2008-08-19 08:25:00,0.77627,0.77651,0.77607,0.77651,86800000.0
2008-08-19 08:30:00,0.77645,0.77685,0.77633,0.77661,182600000.0
2008-08-19 08:35:00,0.77657,0.77695,0.77638,0.77651,116200000.0
2008-08-19 08:40:00,0.77678,0.77713,0.77645,0.77713,83200000.0
2008-08-19 08:45:00,0.77689,0.7773,0.77671,0.77729,113600000.0
2008-08-19 08:50:00,0.77716,0.77732,0.77685,0.77699,253600000.0
2008-08-19 08:55:00,0.77692,0.77725,0.77673,0.77702,134200000.0
2008-08-19 09:00:00,0.77695,0.77718,0.77657,0.77673,145400000.0
2008-08-19 09:05:00,0.77657,0.77681,0.77641,0.77663,146000000.0
2008-08-19 09:10:00,0.77651,0.77663,0.7752,0.77608,136000000.0
2008-08-19 09:15:00,0.77593,0.77615,0.77571,0.77594,178000000.0
2008-08-19 09:20:00,0.7759,0.77595,0.77555,0.77555,177200000.0
2008-08-19 09:25:00,0.77534,0.77565,0.77479,0.77483,208400000.0
2008-08-19 09:30:00,0.77487,0.77581,0.77484,0.77578,145600000.0
2008-08-19 09:35:00,0.77571,0.77592,0.77561,0.77592,232000000.0
2008-08-19 09:40:00,0.77574,0.77581,0.77514,0.77532,227000000.0
2008-08-19 09:45:00,0.77531,0.77586,0.77521,0.77565,131200000.0
2008-08-19 09:50:00,0.77571,0.77585,0.77557,0.77577,320000000.0
2008-08-19 09:55:00,0.77567,0.77596,0.77554,0.77574,233000000.0
2008-08-19 10:00:00,0.77572,0.77574,0.77532,0.77532,266800000.0
2008-08-19 10:05:00,0.77543,0.77543,0.77502,0.77504,260200000.0
2008-08-19 10:10:00,0.77481,0.77557,0.77433,0.77557,305000000.0
2008-08-19 10:15:00,0.77561,0.77581,0.77558,0.77575,226600000.0
2008-08-19 10:20:00,0.77579,0.77603,0.77565,0.77582,204800000.0
2008-08-19 10:25:00,0.77577,0.77614,0.77571,0.776,372400000.0
2008-08-19 10:30:00,0.77598,0.77636,0.77591,0.77628,200400000.0
2008-08-19 10:35:00,0.77618,0.77669,0.77585,0.77657,123600000.0
2008-08-19 10:40:00,0.7766,0.77673,0.77628,0.77628,103800000.0
2008-08-19 10:45:00,0.7763,0.77655,0.77623,0.77623,145600000.0
2008-08-19 10:50:00,0.7763,0.77638,0.77594,0.77608,181200000.0
2008-08-19 10:55:00,0.77609,0.77609,0.77533,0.77559,232400000.0
2008-08-19 11:00:00,0.77525,0.77613,0.7751,0.77613,196800000.0
2008-08-19 11:05:00,0.77625,0.77625,0.77595,0.77612,192800000.0
2008-08-19 11:10:00,0.77612,0.77628,0.7758,0.77625,317000000.0
2008-08-19 11:15:00,0.77616,0.7767,0.77608,0.77659,192000000.0
2008-08-19 11:20:00,0.77665,0.77676,0.77644,0.77676,281800000.0
2008-08-19 11:25:00,0.77676,0.77676,0.77629,0.77648,235600000.0
2008-08-19 11:30:00,0.77658,0.7771,0.77655,0.77681,172000000.0
2008-08-19 11:35:00,0.77684,0.77741,0.77669,0.77728,201600000.0
2008-08-19 11:40:00,0.77731,0.77843,0.77731,0.77823,173200000.0
2008-08-19 11:45:00,0.77822,0.77822,0.77772,0.77778,207800000.0
2008-08-19 11:50:00,0.77776,0.77791,0.77728,0.77775,199400000.0
2008-08-19 11:55:00,0.77784,0.77805,0.77719,0.77803,239600000.0
2008-08-19 12:00:00,0.77799,0.77827,0.77775,0.77814,143800000.0
2008-08-19 12:05:00,0.77816,0.77816,0.77787,0.77787,89400000.0
2008-08-19 12:10:00,0.77778,0.77812,0.77762,0.77798,125200000.0
2008-08-19 12:15:00,0.77811,0.77816,0.77777,0.77782,207000000.0
2008-08-19 12:20:00,0.77786,0.77798,0.77747,0.77752,198800000.0
2008-08-19 12:25:00,0.77753,0.77757,0.77579,0.77619,251200000.0
2008-08-19 12:30:00,0.77632,0.778,0.77609,0.778,194000000.0
2008-08-19 12:35:00,0.77788,0.77803,0.77747,0.77803,164800000.0
2008-08-19 12:40:00,0.77805,0.77859,0.77797,0.77858,92800000.0
2008-08-19 12:45:00,0.77858,0.77858,0.77789,0.77789,224800000.0
2008-08-19 12:50:00,0.778,0.77839,0.77776,0.77822,155600000.0
2008-08-19 12:55:00,0.77811,0.77834,0.77789,0.77812,154800000.0
2008-08-19 13:00:00,0.77808,0.77814,0.77764,0.77814,102200000.0
2008-08-19 13:05:00,0.7782,0.77848,0.77811,0.77844,132800000.0
2008-08-19 13:10:00,0.7784,0.77852,0.77814,0.7782,152200000.0
2008-08-19 13:15:00,0.77821,0.77827,0.77792,0.77812,244800000.0
2008-08-19 13:20:00,0.77813,0.77845,0.77799,0.77803,183000000.0
2008-08-19 13:25:00,0.77794,0.77805,0.77776,0.77779,208800000.0
2008-08-19 13:30:00,0.77771,0.77831,0.77748,0.77794,106600000.0
2008-08-19 13:35:00,0.77792,0.77834,0.77792,0.77821,131400000.0
2008-08-19 13:40:00,0.77807,0.77813,0.77766,0.77772,186000000.0
2008-08-19 13:45:00,0.77782,0.77836,0.77757,0.77825,115200000.0
2008-08-19 13:50:00,0.77818,0.77818,0.77775,0.77778,150800000.0
2008-08-19 13:55:00,0.77783,0.77824,0.77772,0.77824,171200000.0
2008-08-19 14:00:00,0.7783,0.77877,0.77761,0.77877,130400000.0
2008-08-19 14:05:00,0.77861,0.77876,0.77827,0.77861,157200000.0
2008-08-19 14:10:00,0.77858,0.77861,0.77844,0.77845,120800000.0
2008-08-19 14:15:00,0.77856,0.779,0.77851,0.779,141200000.0
2008-08-19 14:20:00,0.77897,0.77898,0.77855,0.7787,125400000.0
2008-08-19 14:25:00,0.77883,0.77904,0.77854,0.77854,104400000.0
2008-08-19 14:30:00,0.77865,0.77929,0.77856,0.77912,65000000.0
2008-08-19 14:35:00,0.77914,0.77967,0.77887,0.77964,73800000.0
2008-08-19 14:40:00,0.77963,0.77963,0.77829,0.77833,60800000.0
2008-08-19 14:45:00,0.77815,0.77851,0.77748,0.77849,57000000.0
2008-08-19 14:50:00,0.77863,0.77879,0.77824,0.77878,67200000.0
2008-08-19 14:55:00,0.77874,0.77883,0.77802,0.77802,66600000.0
2008-08-19 15:00:00,0.77801,0.77849,0.77746,0.77822,62400000.0
2008-08-19 15:05:00,0.77823,0.77866,0.77769,0.77826,72000000.0
2008-08-19 15:10:00,0.77812,0.7786,0.77809,0.77845,62400000.0
2008-08-19 15:15:00,0.77846,0.77904,0.7784,0.77904,64000000.0
2008-08-19 15:20:00,0.77905,0.77916,0.77879,0.77879,73400000.0
2008-08-19 15:25:00,0.77864,0.77911,0.77839,0.77901,67200000.0
2008-08-19 15:30:00,0.77905,0.77914,0.77868,0.77881,61200000.0
2008-08-19 15:35:00,0.77872,0.77926,0.77871,0.77909,67200000.0
2008-08-19 15:40:00,0.77912,0.77982,0.77905,0.77978,67600000.0
2008-08-19 15:45:00,0.77997,0.78076,0.77985,0.78076,78400000.0
2008-08-19 15:50:00,0.7808,0.78138,0.78079,0.78102,70800000.0
2008-08-19 15:55:00,0.78091,0.78091,0.78054,0.7807,70800000.0
2008-08-19 16:00:00,0.78078,0.78111,0.77931,0.78076,67600000.0
2008-08-19 16:05:00,0.78034,0.78089,0.77977,0.78013,72000000.0
2008-08-19 16:10:00,0.78034,0.7811,0.77979,0.7811,69200000.0
2008-08-19 16:15:00,0.78104,0.78107,0.77954,0.78089,62800000.0
2008-08-19 16:20:00,0.7807,0.78081,0.78031,0.78067,68800000.0
2008-08-19 16:25:00,0.78062,0.78073,0.78045,0.78064,70800000.0
2008-08-19 16:30:00,0.78056,0.78115,0.78046,0.78096,62200000.0
2008-08-19 16:35:00,0.7808,0.78109,0.77995,0.78088,72400000.0
2008-08-19 16:40:00,0.78093,0.78105,0.78056,0.78058,71600000.0
2008-08-19 16:45:00,0.78037,0.78037,0.77973,0.77987,76800000.0
2008-08-19 16:50:00,0.77975,0.77975,0.77908,0.77908,57600000.0
2008-08-19 16:55:00,0.77919,0.77969,0.77908,0.77955,66000000.0
2008-08-19 17:00:00,0.77942,0.77979,0.77934,0.77974,67200000.0
2008-08-19 17:05:00,0.77966,0.77975,0.7787,0.77874,61200000.0
2008-08-19 17:10:00,0.77864,0.77873,0.77829,0.77861,66400000.0
2008-08-19 17:15:00,0.77866,0.77881,0.77831,0.77835,67200000.0
2008-08-19 17:20:00,0.77842,0.77907,0.77822,0.7784,68000000.0
2008-08-19 17:25:00,0.77845,0.77863,0.77825,0.77847,58600000.0
2008-08-19 17:30:00,0.77847,0.77898,0.7782,0.77894,65000000.0
2008-08-19 17:35:00,0.779,0.77912,0.77849,0.77903,68800000.0
2008-08-19 17:40:00,0.77906,0.7792,0.77883,0.77895,72000000.0
2008-08-19 17:45:00,0.77907,0.7791,0.77877,0.77898,68800000.0
2008-08-19 17:50:00,0.77898,0.77906,0.77875,0.77889,64400000.0
2008-08-19 17:55:00,0.77888,0.77891,0.77792,0.77798,62800000.0
2008-08-19 18:00:00,0.77789,0.77803,0.77754,0.77783,68800000.0
2008-08-19 18:05:00,0.77795,0.77855,0.77787,0.77827,67600000.0
2008-08-19 18:10:00,0.77815,0.77836,0.77754,0.77827,57600000.0
2008-08-19 18:15:00,0.77818,0.77822,0.77772,0.7782,64000000.0
2008-08-19 18:20:00,0.77825,0.77873,0.77825,0.77873,66000000.0
2008-08-19 18:25:00,0.77865,0.77969,0.77824,0.77969,75200000.0
2008-08-19 18:30:00,0.78001,0.78001,0.77892,0.77896,70400000.0
2008-08-19 18:35:00,0.77896,0.77953,0.77883,0.77953,68600000.0
2008-08-19 18:40:00,0.77964,0.77964,0.7793,0.7793,73600000.0
2008-08-19 18:45:00,0.7792,0.7802,0.77917,0.78004,64000000.0
2008-08-19 18:50:00,0.78005,0.78016,0.77918,0.77937,81200000.0
2008-08-19 18:55:00,0.77949,0.77999,0.77939,0.77964,67600000.0
2008-08-19 19:00:00,0.77973,0.77973,0.77948,0.77958,67000000.0
2008-08-19 19:05:00,0.77966,0.78012,0.77919,0.78012,74000000.0
2008-08-19 19:10:00,0.77995,0.7802,0.7795,0.7795,67200000.0
2008-08-19 19:15:00,0.7799,0.77995,0.77884,0.77948,57000000.0
2008-08-19 19:20:00,0.77938,0.77993,0.77938,0.77975,55400000.0
2008-08-19 19:25:00,0.77971,0.77999,0.77966,0.7798,69200000.0
2008-08-19 19:30:00,0.77987,0.78041,0.77968,0.77998,70400000.0
2008-08-19 19:35:00,0.77976,0.78013,0.77967,0.77994,65600000.0
2008-08-19 19:40:00,0.77989,0.77989,0.7789,0.77896,62400000.0
2008-08-19 19:45:00,0.77902,0.7795,0.7789,0.77926,64400000.0
2008-08-19 19:50:00,0.77905,0.7791,0.77851,0.7786,73600000.0
2008-08-19 19:55:00,0.7787,0.77875,0.7784,0.77859,69200000.0
2008-08-19 20:00:00,0.77844,0.77918,0.77838,0.77918,67200000.0
2008-08-19 20:05:00,0.77896,0.77913,0.77878,0.77906,62800000.0
2008-08-19 20:10:00,0.77901,0.77931,0.77827,0.77875,67200000.0
2008-08-19 20:15:00,0.7787,0.77905,0.77863,0.77905,68000000.0
2008-08-19 20:20:00,0.7788,0.77922,0.7786,0.77874,66000000.0
2008-08-19 20:25:00,0.77888,0.77899,0.7786,0.77864,64000000.0
2008-08-19 20:30:00,0.77873,0.77887,0.7779,0.77861,72400000.0
2008-08-19 20:35:00,0.77857,0.77874,0.77774,0.77869,60800000.0
2008-08-19 20:40:00,0.77892,0.77899,0.7787,0.7789,70400000.0
2008-08-19 20:45:00,0.77878,0.779,0.77865,0.77884,68800000.0
2008-08-19 20:50:00,0.77857,0.77858,0.77763,0.77836,60800000.0
2008-08-19 20:55:00,0.77836,0.77862,0.77787,0.77792,59200000.0
2008-08-19 21:00:00,0.77793,0.77824,0.77789,0.77789,75600000.0
2008-08-19 21:05:00,0.77783,0.77798,0.77774,0.7778,69200000.0
2008-08-19 21:10:00,0.77792,0.77835,0.77784,0.77826,61600000.0
2008-08-19 21:15:00,0.77828,0.77871,0.77824,0.77862,75600000.0
2008-08-19 21:20:00,0.77854,0.77854,0.77799,0.77838,70200000.0
2008-08-19 21:25:00,0.77835,0.77861,0.77801,0.77832,70400000.0
2008-08-19 21:30:00,0.77826,0.77833,0.77733,0.77833,61800000.0
2008-08-19 21:35:00,0.7782,0.7782,0.77746,0.77795,70400000.0
2008-08-19 21:40:00,0.77762,0.77804,0.77747,0.77803,64000000.0
2008-08-19 21:45:00,0.77798,0.77818,0.77762,0.77796,65600000.0
2008-08-19 21:50:00,0.77802,0.77859,0.77782,0.77851,75600000.0
2008-08-19 21:55:00,0.77843,0.77874,0.77809,0.77861,67600000.0
2008-08-19 22:00:00,0.77877,0.77877,0.77785,0.77794,82000000.0
2008-08-19 22:05:00,0.77854,0.77878,0.77782,0.77874,67200000.0
2008-08-19 22:10:00,0.7788,0.7788,0.77777,0.77802,65600000.0
2008-08-19 22:15:00,0.77793,0.77813,0.77782,0.7781,51200000.0
2008-08-19 22:20:00,0.77794,0.77837,0.77793,0.77836,67200000.0
2008-08-19 22:25:00,0.77836,0.77852,0.77795,0.77813,68800000.0
2008-08-19 22:30:00,0.77783,0.7782,0.77753,0.77765,67200000.0
2008-08-19 22:35:00,0.77835,0.77838,0.77809,0.77812,63400000.0
2008-08-19 22:40:00,0.77764,0.77864,0.77764,0.77821,62800000.0
2008-08-19 22:45:00,0.77813,0.7786,0.77787,0.77802,77800000.0
2008-08-19 22:50:00,0.77802,0.77805,0.7779,0.77805,69000000.0
2008-08-19 22:55:00,0.77804,0.77843,0.77782,0.77841,60800000.0
2008-08-19 23:00:00,0.77827,0.77843,0.77765,0.77787,70800000.0
2008-08-19 23:05:00,0.7776,0.77767,0.77605,0.777,60800000.0
2008-08-19 23:10:00,0.77774,0.7779,0.77733,0.77763,72000000.0
2008-08-19 23:15:00,0.77741,0.77788,0.77741,0.77749,48000000.0
2008-08-19 23:20:00,0.77755,0.77784,0.7768,0.77744,76800000.0
2008-08-19 23:25:00,0.77742,0.77771,0.77717,0.7773,60800000.0
2008-08-19 23:30:00,0.77717,0.77749,0.77679,0.77749,67000000.0
2008-08-19 23:35:00,0.77742,0.77768,0.77735,0.77758,65400000.0
2008-08-19 23:40:00,0.77753,0.77764,0.777,0.77764,69200000.0
2008-08-19 23:45:00,0.77719,0.77808,0.77698,0.77794,60800000.0
2008-08-19 23:50:00,0.77796,0.77796,0.77722,0.77776,57600000.0
2008-08-19 23:55:00,0.77773,0.77798,0.77754,0.77782,65000000.0
2008-08-20 00:00:00,0.77776,0.77817,0.77766,0.77778,62000000.0
2008-08-20 00:05:00,0.77748,0.77793,0.7771,0.77729,75200000.0
2008-08-20 00:10:00,0.77735,0.77795,0.77715,0.77795,53200000.0
2008-08-20 00:15:00,0.77796,0.77801,0.77763,0.77788,74000000.0
2008-08-20 00:20:00,0.77772,0.77784,0.77692,0.77692,68000000.0
2008-08-20 00:25:00,0.77709,0.77768,0.77709,0.77768,70400000.0
2008-08-20 00:30:00,0.77773,0.77773,0.77717,0.77735,54200000.0
2008-08-20 00:35:00,0.77718,0.77753,0.77696,0.77712,52800000.0
2008-08-20 00:40:00,0.77669,0.77738,0.77667,0.77735,64400000.0
2008-08-20 00:45:00,0.7774,0.77747,0.777,0.77733,64600000.0
2008-08-20 00:50:00,0.77738,0.77751,0.77698,0.77706,61800000.0
2008-08-20 00:55:00,0.77764,0.7779,0.77732,0.77776,78400000.0
2008-08-20 01:00:00,0.77773,0.77803,0.77763,0.77792,70800000.0
2008-08-20 01:05:00,0.77788,0.77813,0.77776,0.77794,61200000.0
2008-08-20 01:10:00,0.77798,0.77798,0.77748,0.77788,67600000.0
2008-08-20 01:15:00,0.77775,0.77861,0.77775,0.77853,67600000.0
2008-08-20 01:20:00,0.77853,0.7787,0.77778,0.7779,64000000.0
2008-08-20 01:25:00,0.77816,0.77874,0.77799,0.77874,59200000.0
2008-08-20 01:30:00,0.77865,0.77897,0.77786,0.77875,65600000.0
2008-08-20 01:35:00,0.77888,0.77914,0.77843,0.77888,65600000.0
2008-08-20 01:40:00,0.77896,0.77954,0.77888,0.77943,59600000.0
2008-08-20 01:45:00,0.7795,0.77957,0.77918,0.77941,69200000.0
2008-08-20 01:50:00,0.77932,0.77957,0.77891,0.77957,65600000.0
2008-08-20 01:55:00,0.77959,0.77994,0.77955,0.77968,72000000.0
2008-08-20 02:00:00,0.77973,0.78012,0.77973,0.78001,101200000.0
2008-08-20 02:05:00,0.78023,0.78065,0.77943,0.78042,79400000.0
2008-08-20 02:10:00,0.78045,0.78046,0.77998,0.78018,64400000.0
2008-08-20 02:15:00,0.78043,0.78047,0.77989,0.78009,65600000.0
2008-08-20 02:20:00,0.78023,0.78032,0.77907,0.77966,74000000.0
2008-08-20 02:25:00,0.77973,0.77975,0.77941,0.7795,107000000.0
2008-08-20 02:30:00,0.77956,0.7801,0.77924,0.7801,78400000.0
2008-08-20 02:35:00,0.77985,0.78003,0.77971,0.77981,62800000.0
2008-08-20 02:40:00,0.77986,0.78,0.77974,0.77982,70800000.0
2008-08-20 02:45:00,0.77991,0.78007,0.77967,0.77968,62400000.0
2008-08-20 02:50:00,0.77921,0.77978,0.77909,0.7795,73600000.0
2008-08-20 02:55:00,0.7796,0.78035,0.77956,0.78027,68600000.0
2008-08-20 03:00:00,0.78013,0.78019,0.77914,0.77984,70800000.0
2008-08-20 03:05:00,0.77982,0.77982,0.77916,0.77932,57600000.0
2008-08-20 03:10:00,0.7792,0.77941,0.77857,0.77897,69000000.0
2008-08-20 03:15:00,0.77907,0.77953,0.77893,0.77923,68800000.0
2008-08-20 03:20:00,0.77916,0.77947,0.77912,0.77938,60200000.0
2008-08-20 03:25:00,0.77939,0.7801,0.77878,0.77995,81600000.0
2008-08-20 03:30:00,0.77995,0.78021,0.77945,0.77949,64000000.0
2008-08-20 03:35:00,0.77896,0.78002,0.77896,0.77973,56000000.0
2008-08-20 03:40:00,0.77961,0.77996,0.77877,0.77931,71200000.0
2008-08-20 03:45:00,0.77949,0.77972,0.77935,0.77962,64000000.0
2008-08-20 03:50:00,0.77901,0.78014,0.77896,0.78011,48000000.0
2008-08-20 03:55:00,0.77996,0.78029,0.77996,0.78008,62800000.0
2008-08-20 04:00:00,0.77998,0.78016,0.77882,0.77993,88400000.0
2008-08-20 04:05:00,0.78005,0.78011,0.77928,0.77928,49600000.0
2008-08-20 04:10:00,0.77929,0.77951,0.7788,0.77909,62400000.0
2008-08-20 04:15:00,0.77919,0.77962,0.77867,0.77955,86400000.0
2008-08-20 04:20:00,0.77957,0.77966,0.77934,0.77948,62400000.0
2008-08-20 04:25:00,0.77941,0.77973,0.7786,0.77936,85200000.0
2008-08-20 04:30:00,0.77963,0.7797,0.77901,0.77969,82000000.0
2008-08-20 04:35:00,0.77972,0.77994,0.77966,0.77994,62400000.0
2008-08-20 04:40:00,0.78001,0.7801,0.77986,0.78008,74600000.0
2008-08-20 04:45:00,0.78008,0.78024,0.77992,0.78015,68000000.0
2008-08-20 04:50:00,0.78006,0.78016,0.77932,0.77997,68800000.0
2008-08-20 04:55:00,0.78001,0.78017,0.77937,0.7794,86400000.0
2008-08-20 05:00:00,0.77945,0.78016,0.77945,0.78006,75200000.0
2008-08-20 05:05:00,0.78005,0.7806,0.78002,0.7806,73600000.0
2008-08-20 05:10:00,0.78043,0.78059,0.78005,0.78056,83600000.0
2008-08-20 05:15:00,0.78047,0.78056,0.77955,0.78045,66000000.0
2008-08-20 05:20:00,0.78051,0.78062,0.77976,0.78007,86400000.0
2008-08-20 05:25:00,0.77978,0.78061,0.77976,0.78046,94400000.0
2008-08-20 05:30:00,0.7797,0.78055,0.7797,0.78051,84800000.0
2008-08-20 05:35:00,0.78032,0.78056,0.77985,0.78033,64000000.0
2008-08-20 05:40:00,0.78042,0.78093,0.77954,0.78083,84200000.0
2008-08-20 05:45:00,0.78085,0.78142,0.78054,0.78116,86800000.0
2008-08-20 05:50:00,0.78106,0.78123,0.78091,0.78118,99600000.0
2008-08-20 05:55:00,0.78119,0.78129,0.78065,0.78074,171000000.0
2008-08-20 06:00:00,0.78081,0.78116,0.78081,0.781,110800000.0
2008-08-20 06:05:00,0.78101,0.78121,0.78042,0.78068,72800000.0
2008-08-20 06:10:00,0.78062,0.78077,0.78027,0.78077,74000000.0
2008-08-20 06:15:00,0.7798,0.78126,0.7798,0.78117,52000000.0
2008-08-20 06:20:00,0.78104,0.78116,0.78017,0.78084,72000000.0
2008-08-20 06:25:00,0.78113,0.78123,0.78024,0.78089,72000000.0
2008-08-20 06:30:00,0.78094,0.78094,0.77962,0.78073,56000000.0
2008-08-20 06:35:00,0.78052,0.78088,0.78012,0.78088,62400000.0
2008-08-20 06:40:00,0.78082,0.78092,0.78056,0.78077,62200000.0
2008-08-20 06:45:00,0.78067,0.78104,0.78058,0.78058,72400000.0
2008-08-20 06:50:00,0.7804,0.78077,0.78033,0.7806,70400000.0
2008-08-20 06:55:00,0.78067,0.78086,0.78054,0.78082,70800000.0
2008-08-20 07:00:00,0.78082,0.78101,0.78027,0.78101,78400000.0
2008-08-20 07:05:00,0.78106,0.78114,0.78087,0.78104,64000000.0
2008-08-20 07:10:00,0.78095,0.78104,0.78032,0.78068,71400000.0
2008-08-20 07:15:00,0.78095,0.78095,0.78041,0.7807,67200000.0
2008-08-20 07:20:00,0.78082,0.78092,0.78033,0.78091,60600000.0
2008-08-20 07:25:00,0.78089,0.78156,0.78086,0.78151,66000000.0
2008-08-20 07:30:00,0.78155,0.78155,0.78065,0.78065,72000000.0
2008-08-20 07:35:00,0.78044,0.78064,0.77995,0.78054,78400000.0
2008-08-20 07:40:00,0.78032,0.78082,0.7803,0.78055,73600000.0
2008-08-20 07:45:00,0.78062,0.78069,0.77987,0.78052,86400000.0
2008-08-20 07:50:00,0.78067,0.78078,0.78031,0.78058,77800000.0
2008-08-20 07:55:00,0.78051,0.78062,0.77959,0.78021,73400000.0
2008-08-20 08:00:00,0.78029,0.78049,0.78019,0.78041,60800000.0
2008-08-20 08:05:00,0.78047,0.78054,0.78022,0.78042,75200000.0
2008-08-20 08:10:00,0.78051,0.78075,0.78007,0.78027,92800000.0
2008-08-20 08:15:00,0.77999,0.78076,0.77999,0.78045,93200000.0
2008-08-20 08:20:00,0.78062,0.78077,0.78028,0.78036,108800000.0
2008-08-20 08:25:00,0.78032,0.78063,0.78,0.78044,86800000.0
2008-08-20 08:30:00,0.78042,0.78065,0.77991,0.77994,182000000.0
2008-08-20 08:35:00,0.77977,0.78024,0.77977,0.78017,117200000.0
2008-08-20 08:40:00,0.78046,0.78082,0.78019,0.78073,83200000.0
2008-08-20 08:45:00,0.7806,0.78086,0.78035,0.78072,116000000.0
2008-08-20 08:50:00,0.7807,0.7812,0.78065,0.78109,253200000.0
2008-08-20 08:55:00,0.78094,0.7812,0.7809,0.781,135600000.0
2008-08-20 09:00:00,0.78075,0.78116,0.78062,0.78098,145600000.0
2008-08-20 09:05:00,0.78102,0.78139,0.78021,0.78107,145400000.0
2008-08-20 09:10:00,0.78096,0.78135,0.78024,0.78122,135800000.0
2008-08-20 09:15:00,0.78127,0.78137,0.78079,0.78083,177600000.0
2008-08-20 09:20:00,0.78071,0.78113,0.7806,0.78113,176200000.0
2008-08-20 09:25:00,0.78121,0.78123,0.78091,0.78092,210000000.0
2008-08-20 09:30:00,0.78082,0.78087,0.78049,0.78062,146400000.0
2008-08-20 09:35:00,0.78077,0.78077,0.77995,0.78065,232400000.0
2008-08-20 09:40:00,0.78058,0.7812,0.7805,0.78114,227200000.0
2008-08-20 09:45:00,0.78114,0.78122,0.78085,0.78104,131200000.0
2008-08-20 09:50:00,0.78106,0.78112,0.78045,0.78055,320400000.0
2008-08-20 09:55:00,0.78042,0.78042,0.77944,0.77956,234000000.0
2008-08-20 10:00:00,0.77969,0.7803,0.77965,0.77994,268800000.0
2008-08-20 10:05:00,0.7801,0.78018,0.77939,0.77939,262400000.0
2008-08-20 10:10:00,0.77931,0.77964,0.77839,0.77953,306400000.0
2008-08-20 10:15:00,0.77937,0.7795,0.77903,0.77938,228000000.0
2008-08-20 10:20:00,0.77961,0.78033,0.77961,0.78004,206800000.0
2008-08-20 10:25:00,0.78021,0.78037,0.78004,0.78015,369800000.0
2008-08-20 10:30:00,0.78006,0.78049,0.77967,0.7804,199400000.0
2008-08-20 10:35:00,0.78034,0.78046,0.77985,0.77996,123200000.0
2008-08-20 10:40:00,0.78009,0.78031,0.77969,0.78002,104400000.0
2008-08-20 10:45:00,0.78011,0.78015,0.77962,0.78011,146400000.0
2008-08-20 10:50:00,0.77968,0.78033,0.7794,0.78024,182600000.0
2008-08-20 10:55:00,0.78021,0.78057,0.77997,0.78057,233200000.0
2008-08-20 11:00:00,0.78076,0.78076,0.78018,0.7804,196600000.0
2008-08-20 11:05:00,0.78039,0.78094,0.78039,0.78069,192400000.0
2008-08-20 11:10:00,0.78077,0.78083,0.78041,0.78053,317000000.0
2008-08-20 11:15:00,0.78051,0.78088,0.78046,0.78074,192200000.0
2008-08-20 11:20:00,0.78098,0.7811,0.78048,0.78101,280400000.0
2008-08-20 11:25:00,0.78098,0.78113,0.78052,0.78067,235600000.0
2008-08-20 11:30:00,0.78074,0.78074,0.78044,0.78054,171000000.0
2008-08-20 11:35:00,0.78047,0.78078,0.78016,0.78016,199600000.0
2008-08-20 11:40:00,0.78009,0.78043,0.77978,0.78038,172600000.0
2008-08-20 11:45:00,0.78035,0.78049,0.77959,0.77965,207600000.0
2008-08-20 11:50:00,0.77967,0.77991,0.77954,0.77979,200200000.0
2008-08-20 11:55:00,0.78011,0.78031,0.78003,0.78031,239400000.0
2008-08-20 12:00:00,0.78036,0.78044,0.77968,0.78004,143400000.0
2008-08-20 12:05:00,0.78001,0.78021,0.77973,0.78013,90400000.0
2008-08-20 12:10:00,0.78011,0.78034,0.78003,0.78017,125600000.0
2008-08-20 12:15:00,0.78021,0.78045,0.78016,0.7803,206600000.0
2008-08-20 12:20:00,0.78033,0.7807,0.78016,0.78055,197600000.0
2008-08-20 12:25:00,0.78053,0.78055,0.77895,0.77923,251600000.0
2008-08-20 12:30:00,0.77936,0.78085,0.77895,0.78059,193600000.0
2008-08-20 12:35:00,0.78062,0.78076,0.77973,0.77997,164800000.0
2008-08-20 12:40:00,0.78043,0.78054,0.78018,0.78023,93200000.0
2008-08-20 12:45:00,0.78024,0.78054,0.78024,0.78032,227600000.0
2008-08-20 12:50:00,0.78041,0.78041,0.78001,0.78006,154600000.0
2008-08-20 12:55:00,0.77996,0.78023,0.77965,0.77987,153600000.0
2008-08-20 13:00:00,0.78012,0.7805,0.77993,0.78045,102400000.0
2008-08-20 13:05:00,0.78051,0.78051,0.78019,0.78034,132800000.0
2008-08-20 13:10:00,0.78034,0.7804,0.77972,0.78003,150800000.0
2008-08-20 13:15:00,0.77998,0.78038,0.77986,0.77988,244600000.0
2008-08-20 13:20:00,0.78006,0.78032,0.78002,0.78007,183600000.0
2008-08-20 13:25:00,0.78002,0.78035,0.78,0.7803,208600000.0
2008-08-20 13:30:00,0.78027,0.78059,0.78004,0.78028,107000000.0
2008-08-20 13:35:00,0.78019,0.78025,0.77977,0.77994,130600000.0
2008-08-20 13:40:00,0.77986,0.78014,0.77956,0.77983,185400000.0
2008-08-20 13:45:00,0.78,0.78,0.77966,0.77968,115600000.0
2008-08-20 13:50:00,0.77978,0.78013,0.77968,0.77989,149800000.0
2008-08-20 13:55:00,0.78003,0.78071,0.77987,0.78071,171400000.0
2008-08-20 14:00:00,0.78063,0.78082,0.78024,0.78032,130000000.0
2008-08-20 14:05:00,0.78042,0.7808,0.78032,0.7808,156800000.0
2008-08-20 14:10:00,0.78078,0.78122,0.78075,0.78102,122000000.0
2008-08-20 14:15:00,0.78104,0.78118,0.78097,0.78103,140800000.0
2008-08-20 14:20:00,0.78097,0.78117,0.78034,0.78058,124800000.0
2008-08-20 14:25:00,0.7807,0.7808,0.78052,0.78052,104400000.0
2008-08-20 14:30:00,0.78056,0.78062,0.78007,0.78034,65600000.0
2008-08-20 14:35:00,0.78018,0.78084,0.78014,0.78076,75600000.0
2008-08-20 14:40:00,0.78079,0.7811,0.78071,0.78081,60200000.0
2008-08-20 14:45:00,0.78069,0.78103,0.78063,0.7808,57600000.0
2008-08-20 14:50:00,0.7808,0.78095,0.78061,0.7807,67600000.0
2008-08-20 14:55:00,0.78074,0.78087,0.78061,0.78077,67600000.0
2008-08-20 15:00:00,0.78085,0.78111,0.78007,0.78075,62400000.0
2008-08-20 15:05:00,0.78041,0.7811,0.78034,0.78093,72800000.0
2008-08-20 15:10:00,0.78088,0.78108,0.78073,0.7809,62800000.0
2008-08-20 15:15:00,0.78085,0.78123,0.78083,0.78115,64000000.0
2008-08-20 15:20:00,0.78114,0.78172,0.78114,0.7816,74000000.0
2008-08-20 15:25:00,0.78142,0.78181,0.78138,0.78145,68000000.0
2008-08-20 15:30:00,0.78147,0.78166,0.78115,0.78166,60200000.0
2008-08-20 15:35:00,0.78162,0.78181,0.78132,0.78173,67600000.0
2008-08-20 15:40:00,0.78176,0.78178,0.78116,0.78119,67200000.0
2008-08-20 15:45:00,0.78119,0.78121,0.78054,0.78069,78800000.0
2008-08-20 15:50:00,0.78054,0.78075,0.77995,0.78009,69800000.0
2008-08-20 15:55:00,0.78007,0.78049,0.78002,0.78044,69800000.0
2008-08-20 16:00:00,0.78048,0.7808,0.7793,0.78041,67600000.0
2008-08-20 16:05:00,0.7804,0.7804,0.77957,0.77969,72000000.0
2008-08-20 16:10:00,0.77966,0.7799,0.77947,0.77987,68800000.0
2008-08-20 16:15:00,0.77982,0.78055,0.77913,0.77997,62400000.0
2008-08-20 16:20:00,0.77982,0.78025,0.77982,0.78014,68800000.0
2008-08-20 16:25:00,0.78004,0.78007,0.77962,0.7797,70800000.0
2008-08-20 16:30:00,0.77963,0.77997,0.77963,0.77995,62400000.0
2008-08-20 16:35:00,0.78005,0.78006,0.77885,0.77906,72800000.0
2008-08-20 16:40:00,0.77914,0.77951,0.77886,0.77927,70600000.0
2008-08-20 16:45:00,0.77934,0.77957,0.7793,0.77946,77200000.0
2008-08-20 16:50:00,0.77945,0.77964,0.77932,0.77933,58000000.0
2008-08-20 16:55:00,0.7792,0.77921,0.7788,0.77901,65600000.0
2008-08-20 17:00:00,0.77911,0.77994,0.77905,0.77982,67600000.0
2008-08-20 17:05:00,0.77984,0.78028,0.77964,0.78021,62400000.0
2008-08-20 17:10:00,0.78033,0.78104,0.78033,0.78049,65600000.0
2008-08-20 17:15:00,0.7805,0.78156,0.78044,0.78144,67000000.0
2008-08-20 17:20:00,0.78129,0.78194,0.78112,0.78194,67000000.0
2008-08-20 17:25:00,0.78209,0.78255,0.78139,0.78234,59200000.0
2008-08-20 17:30:00,0.78214,0.78214,0.78129,0.78165,65400000.0
2008-08-20 17:35:00,0.7814,0.78218,0.78093,0.78211,68800000.0
2008-08-20 17:40:00,0.78224,0.7823,0.78167,0.78169,72000000.0
2008-08-20 17:45:00,0.78153,0.78204,0.78134,0.78172,68800000.0
2008-08-20 17:50:00,0.78181,0.78226,0.78154,0.78203,63800000.0
2008-08-20 17:55:00,0.78195,0.78225,0.78181,0.78212,62400000.0
2008-08-20 18:00:00,0.78226,0.78255,0.78177,0.78185,68800000.0
2008-08-20 18:05:00,0.78197,0.78225,0.78146,0.78225,67600000.0
2008-08-20 18:10:00,0.78198,0.78198,0.78137,0.78151,57600000.0
2008-08-20 18:15:00,0.78105,0.78168,0.78105,0.78146,64000000.0
2008-08-20 18:20:00,0.78149,0.78172,0.78147,0.78154,66000000.0
2008-08-20 18:25:00,0.78129,0.78217,0.78075,0.78147,75200000.0
2008-08-20 18:30:00,0.78139,0.78156,0.78131,0.78156,70400000.0
2008-08-20 18:35:00,0.78154,0.78154,0.78103,0.78124,68800000.0
2008-08-20 18:40:00,0.7812,0.78146,0.78109,0.78134,74000000.0
2008-08-20 18:45:00,0.7813,0.78131,0.78089,0.78089,64000000.0
2008-08-20 18:50:00,0.78087,0.78096,0.78036,0.78085,80800000.0
2008-08-20 18:55:00,0.78102,0.7814,0.78061,0.78118,67200000.0
2008-08-20 19:00:00,0.78156,0.78182,0.78133,0.78143,66600000.0
2008-08-20 19:05:00,0.78132,0.78142,0.78093,0.78118,74400000.0
2008-08-20 19:10:00,0.78098,0.78135,0.78098,0.78101,67200000.0
2008-08-20 19:15:00,0.78107,0.78128,0.78029,0.78068,57600000.0
2008-08-20 19:20:00,0.78127,0.7813,0.78082,0.78082,56000000.0
2008-08-20 19:25:00,0.78076,0.7809,0.77984,0.7809,69200000.0
2008-08-20 19:30:00,0.78078,0.78138,0.78047,0.7808,70200000.0
2008-08-20 19:35:00,0.78073,0.78111,0.78065,0.78101,65600000.0
2008-08-20 19:40:00,0.78112,0.78126,0.7804,0.78096,62400000.0
2008-08-20 19:45:00,0.78101,0.78151,0.78092,0.78128,64000000.0
2008-08-20 19:50:00,0.78138,0.78153,0.78107,0.78135,73600000.0
2008-08-20 19:55:00,0.78134,0.78181,0.78099,0.78181,68200000.0
2008-08-20 20:00:00,0.78178,0.78191,0.7813,0.78191,67200000.0
2008-08-20 20:05:00,0.78174,0.78195,0.78151,0.78174,62400000.0
2008-08-20 20:10:00,0.78166,0.78194,0.78141,0.78173,67600000.0
2008-08-20 20:15:00,0.78189,0.78264,0.78189,0.78197,67600000.0
2008-08-20 20:20:00,0.78181,0.78232,0.78177,0.78232,66000000.0
2008-08-20 20:25:00,0.78244,0.78254,0.78233,0.78248,64400000.0
2008-08-20 20:30:00,0.78242,0.78242,0.78129,0.78217,72800000.0
2008-08-20 20:35:00,0.78219,0.78235,0.78204,0.78222,61600000.0
2008-08-20 20:40:00,0.78228,0.78232,0.78205,0.78217,70800000.0
2008-08-20 20:45:00,0.78221,0.78242,0.78197,0.78214,68200000.0
2008-08-20 20:50:00,0.78216,0.78254,0.78216,0.78239,60800000.0
2008-08-20 20:55:00,0.78227,0.78239,0.78189,0.78199,59200000.0
2008-08-20 21:00:00,0.78191,0.78205,0.78172,0.78202,76000000.0
2008-08-20 21:05:00,0.7822,0.78229,0.78137,0.78199,68800000.0
2008-08-20 21:10:00,0.78194,0.78217,0.78156,0.78211,61200000.0
2008-08-20 21:15:00,0.78216,0.78224,0.78175,0.78194,75600000.0
2008-08-20 21:20:00,0.78186,0.78225,0.78165,0.78218,70800000.0
2008-08-20 21:25:00,0.78213,0.7822,0.78152,0.78187,70400000.0
2008-08-20 21:30:00,0.7819,0.78215,0.78112,0.78204,61800000.0
2008-08-20 21:35:00,0.78207,0.78226,0.78181,0.78181,70400000.0
2008-08-20 21:40:00,0.78183,0.78221,0.78159,0.78221,64000000.0
2008-08-20 21:45:00,0.78222,0.78283,0.78214,0.78243,65000000.0
2008-08-20 21:50:00,0.78226,0.78236,0.78196,0.78233,76000000.0
2008-08-20 21:55:00,0.78238,0.78294,0.78229,0.78276,67600000.0
2008-08-20 22:00:00,0.78291,0.78315,0.78278,0.78315,82000000.0
2008-08-20 22:05:00,0.78295,0.78306,0.78264,0.78304,67600000.0
2008-08-20 22:10:00,0.78304,0.78314,0.78207,0.78312,65600000.0
2008-08-20 22:15:00,0.78326,0.78336,0.78272,0.78328,51200000.0
2008-08-20 22:20:00,0.78278,0.7833,0.78275,0.78311,40000000.0
2008-08-20 22:25:00,0.78308,0.78339,0.78308,0.78339,69200000.0
2008-08-20 22:30:00,0.78333,0.78369,0.78325,0.78368,67600000.0
2008-08-20 22:35:00,0.78374,0.78374,0.7826,0.78265,64400000.0
2008-08-20 22:40:00,0.78353,0.78372,0.78312,0.78355,50000000.0
2008-08-20 22:45:00,0.78348,0.78372,0.78319,0.78349,78400000.0
2008-08-20 22:50:00,0.78348,0.78354,0.7826,0.78349,69200000.0
2008-08-20 22:55:00,0.78352,0.78352,0.78277,0.78333,49600000.0
2008-08-20 23:00:00,0.78318,0.78341,0.78263,0.78321,71200000.0
2008-08-20 23:05:00,0.78306,0.78389,0.78242,0.78284,59200000.0
2008-08-20 23:10:00,0.78302,0.78311,0.78251,0.78278,72800000.0
2008-08-20 23:15:00,0.78308,0.78339,0.78288,0.78326,66000000.0
2008-08-20 23:20:00,0.78327,0.78342,0.78302,0.78335,76800000.0
2008-08-20 23:25:00,0.78353,0.78357,0.78265,0.78298,67600000.0
2008-08-20 23:30:00,0.7829,0.78295,0.78213,0.78272,67600000.0
2008-08-20 23:35:00,0.78253,0.78269,0.78228,0.78269,65400000.0
2008-08-20 23:40:00,0.78273,0.783,0.78222,0.78272,68800000.0
2008-08-20 23:45:00,0.78263,0.78324,0.78203,0.78249,60800000.0
2008-08-20 23:50:00,0.7822,0.7826,0.78184,0.7825,44800000.0
2008-08-20 23:55:00,0.78244,0.78255,0.7821,0.78221,65600000.0
2008-08-21 00:00:00,0.78221,0.78244,0.7818,0.78241,60800000.0
2008-08-21 00:05:00,0.78186,0.78255,0.78186,0.78255,65800000.0
2008-08-21 00:10:00,0.7826,0.78281,0.78244,0.7826,63400000.0
2008-08-21 00:15:00,0.78262,0.78313,0.78246,0.78306,73600000.0
2008-08-21 00:20:00,0.78301,0.78302,0.7821,0.7821,67200000.0
2008-08-21 00:25:00,0.78295,0.78334,0.78295,0.78334,59200000.0
2008-08-21 00:30:00,0.7828,0.78346,0.78272,0.78317,43200000.0
2008-08-21 00:35:00,0.78321,0.78337,0.78313,0.7832,52800000.0
2008-08-21 00:40:00,0.78323,0.78358,0.78314,0.78329,46400000.0
2008-08-21 00:45:00,0.78339,0.78344,0.78307,0.78315,64000000.0
2008-08-21 00:50:00,0.78333,0.78372,0.78316,0.78362,62400000.0
2008-08-21 00:55:00,0.78361,0.78362,0.78296,0.78326,78400000.0
2008-08-21 01:00:00,0.78351,0.78357,0.78273,0.78353,70800000.0
2008-08-21 01:05:00,0.7832,0.78354,0.78281,0.78343,60800000.0
2008-08-21 01:10:00,0.78346,0.78346,0.7829,0.78308,66000000.0
2008-08-21 01:15:00,0.78257,0.78313,0.78257,0.78313,67200000.0
2008-08-21 01:20:00,0.78317,0.78327,0.78237,0.78259,64000000.0
2008-08-21 01:25:00,0.78262,0.78282,0.78204,0.78277,59200000.0
2008-08-21 01:30:00,0.78269,0.78275,0.78131,0.78223,65600000.0
2008-08-21 01:35:00,0.78191,0.78242,0.78181,0.78234,65800000.0
2008-08-21 01:40:00,0.78219,0.78247,0.78177,0.78243,50400000.0
2008-08-21 01:45:00,0.78239,0.78243,0.78165,0.7817,46800000.0
2008-08-21 01:50:00,0.78177,0.78246,0.78177,0.78235,65600000.0
2008-08-21 01:55:00,0.78235,0.78265,0.78234,0.78242,72000000.0
2008-08-21 02:00:00,0.78245,0.78256,0.78232,0.78238,100800000.0
2008-08-21 02:05:00,0.78245,0.7825,0.78106,0.78217,80400000.0
2008-08-21 02:10:00,0.7825,0.78283,0.78226,0.78247,64000000.0
2008-08-21 02:15:00,0.78195,0.78292,0.78195,0.78287,65600000.0
2008-08-21 02:20:00,0.78301,0.78308,0.78187,0.78233,74800000.0
2008-08-21 02:25:00,0.78242,0.7825,0.78214,0.7824,107200000.0
2008-08-21 02:30:00,0.7824,0.78253,0.78204,0.78234,78800000.0
2008-08-21 02:35:00,0.78226,0.7824,0.78184,0.78197,62400000.0
2008-08-21 02:40:00,0.78191,0.78214,0.78178,0.78209,70800000.0
2008-08-21 02:45:00,0.78211,0.78228,0.78188,0.78199,62400000.0
2008-08-21 02:50:00,0.78202,0.78213,0.78163,0.78177,73600000.0
2008-08-21 02:55:00,0.78188,0.78194,0.78142,0.78142,69200000.0
2008-08-21 03:00:00,0.78132,0.78158,0.78094,0.78144,70400000.0
2008-08-21 03:05:00,0.78147,0.78167,0.78135,0.78141,57600000.0
2008-08-21 03:10:00,0.7814,0.78142,0.78055,0.78124,69000000.0
2008-08-21 03:15:00,0.78141,0.78187,0.78129,0.78178,69200000.0
2008-08-21 03:20:00,0.78176,0.78199,0.78157,0.78199,60800000.0
2008-08-21 03:25:00,0.78191,0.78192,0.78153,0.78178,81600000.0
2008-08-21 03:30:00,0.7818,0.78205,0.78174,0.78199,63800000.0
2008-08-21 03:35:00,0.78184,0.78247,0.78172,0.78204,56400000.0
2008-08-21 03:40:00,0.78217,0.78228,0.78148,0.78148,70400000.0
2008-08-21 03:45:00,0.78168,0.782,0.78152,0.78189,64000000.0
2008-08-21 03:50:00,0.78166,0.78182,0.78137,0.78168,62400000.0
2008-08-21 03:55:00,0.78152,0.78229,0.78152,0.78221,62400000.0
2008-08-21 04:00:00,0.78205,0.7822,0.78068,0.78209,88400000.0
2008-08-21 04:05:00,0.78199,0.78221,0.7817,0.7818,60800000.0
2008-08-21 04:10:00,0.78187,0.78215,0.78157,0.78215,51200000.0
2008-08-21 04:15:00,0.78219,0.78236,0.7815,0.78197,85800000.0
2008-08-21 04:20:00,0.78197,0.78201,0.78133,0.7819,62400000.0
2008-08-21 04:25:00,0.78182,0.78192,0.78076,0.78175,84000000.0
2008-08-21 04:30:00,0.78173,0.78198,0.78138,0.78191,74400000.0
2008-08-21 04:35:00,0.78194,0.78207,0.7817,0.78198,61800000.0
2008-08-21 04:40:00,0.78202,0.78223,0.78136,0.78159,75600000.0
2008-08-21 04:45:00,0.78193,0.78231,0.78193,0.78223,67200000.0
2008-08-21 04:50:00,0.78211,0.78215,0.78124,0.78158,69600000.0
2008-08-21 04:55:00,0.78172,0.78174,0.78106,0.78161,87200000.0
2008-08-21 05:00:00,0.78184,0.78206,0.78155,0.78166,75200000.0
2008-08-21 05:05:00,0.78168,0.78177,0.78133,0.78172,58600000.0
2008-08-21 05:10:00,0.78136,0.78163,0.78091,0.78163,65600000.0
2008-08-21 05:15:00,0.7816,0.78175,0.78118,0.78127,65600000.0
2008-08-21 05:20:00,0.78176,0.78194,0.78131,0.78189,86400000.0
2008-08-21 05:25:00,0.78167,0.78206,0.78137,0.78137,94400000.0
2008-08-21 05:30:00,0.78194,0.7823,0.78187,0.78227,84200000.0
2008-08-21 05:35:00,0.78208,0.78265,0.78201,0.78251,64400000.0
2008-08-21 05:40:00,0.78214,0.78251,0.78115,0.78211,84200000.0
2008-08-21 05:45:00,0.78158,0.78206,0.78144,0.78169,85800000.0
2008-08-21 05:50:00,0.78166,0.78218,0.78164,0.78205,96000000.0
2008-08-21 05:55:00,0.78202,0.78236,0.78201,0.78227,171200000.0
2008-08-21 06:00:00,0.7824,0.7825,0.78219,0.78246,110800000.0
2008-08-21 06:05:00,0.78231,0.78245,0.78191,0.78194,72400000.0
2008-08-21 06:10:00,0.78195,0.78241,0.78131,0.78241,74400000.0
2008-08-21 06:15:00,0.78236,0.78236,0.78135,0.78185,64800000.0
2008-08-21 06:20:00,0.78199,0.7822,0.78185,0.78214,61600000.0
2008-08-21 06:25:00,0.78194,0.78242,0.78092,0.78237,72000000.0
2008-08-21 06:30:00,0.78253,0.78253,0.782,0.78246,56000000.0
2008-08-21 06:35:00,0.7825,0.78254,0.78185,0.78185,61800000.0
2008-08-21 06:40:00,0.78239,0.78242,0.78176,0.78195,62800000.0
2008-08-21 06:45:00,0.78222,0.78235,0.78183,0.78198,72000000.0
2008-08-21 06:50:00,0.78201,0.78201,0.7812,0.78167,60800000.0
2008-08-21 06:55:00,0.78188,0.78218,0.78159,0.78218,70400000.0
2008-08-21 07:00:00,0.78221,0.78254,0.78169,0.78253,78400000.0
2008-08-21 07:05:00,0.78211,0.78253,0.78211,0.78242,64000000.0
2008-08-21 07:10:00,0.7824,0.78264,0.7818,0.7818,75200000.0
2008-08-21 07:15:00,0.78228,0.78228,0.78182,0.7819,67200000.0
2008-08-21 07:20:00,0.78192,0.782,0.78146,0.78166,60200000.0
2008-08-21 07:25:00,0.7817,0.78181,0.78106,0.7815,65600000.0
2008-08-21 07:30:00,0.78164,0.78168,0.78073,0.78089,72000000.0
2008-08-21 07:35:00,0.78102,0.78137,0.78077,0.78137,78400000.0
2008-08-21 07:40:00,0.78107,0.78137,0.78089,0.78089,73600000.0
2008-08-21 07:45:00,0.78096,0.78217,0.78085,0.78186,87600000.0
2008-08-21 07:50:00,0.78176,0.78205,0.78165,0.78165,78800000.0
2008-08-21 07:55:00,0.78153,0.78168,0.78066,0.78151,74400000.0
2008-08-21 08:00:00,0.7815,0.78163,0.78084,0.78084,60800000.0
2008-08-21 08:05:00,0.78074,0.78112,0.78044,0.78093,75200000.0
2008-08-21 08:10:00,0.7808,0.7812,0.78063,0.78106,94400000.0
2008-08-21 08:15:00,0.7811,0.78141,0.78109,0.78109,92800000.0
2008-08-21 08:20:00,0.7811,0.7817,0.78093,0.78164,109600000.0
2008-08-21 08:25:00,0.78165,0.78196,0.78142,0.78159,86800000.0
2008-08-21 08:30:00,0.78171,0.78219,0.78127,0.78216,182800000.0
2008-08-21 08:35:00,0.78217,0.78217,0.78122,0.78154,117200000.0
2008-08-21 08:40:00,0.78152,0.78158,0.78089,0.78116,83600000.0
2008-08-21 08:45:00,0.78093,0.78145,0.78072,0.78133,112000000.0
2008-08-21 08:50:00,0.78114,0.78129,0.78076,0.78081,253200000.0
2008-08-21 08:55:00,0.78087,0.78142,0.78074,0.78132,135200000.0
2008-08-21 09:00:00,0.78136,0.78143,0.78072,0.78075,147200000.0
2008-08-21 09:05:00,0.78085,0.7814,0.78063,0.78088,146800000.0
2008-08-21 09:10:00,0.7809,0.78152,0.78054,0.78148,136400000.0
2008-08-21 09:15:00,0.78145,0.78158,0.78124,0.78156,177200000.0
2008-08-21 09:20:00,0.78147,0.78168,0.78113,0.78113,177200000.0
2008-08-21 09:25:00,0.78114,0.78131,0.78041,0.78045,208000000.0
2008-08-21 09:30:00,0.78066,0.78126,0.78047,0.78126,145400000.0
2008-08-21 09:35:00,0.78147,0.78153,0.78081,0.78095,231400000.0
2008-08-21 09:40:00,0.78091,0.78104,0.78051,0.78068,228000000.0
2008-08-21 09:45:00,0.78073,0.78132,0.78054,0.78123,130600000.0
2008-08-21 09:50:00,0.78126,0.78158,0.7812,0.78123,321600000.0
2008-08-21 09:55:00,0.78122,0.78122,0.7803,0.78084,232800000.0
2008-08-21 10:00:00,0.78061,0.78109,0.78061,0.78069,267000000.0
2008-08-21 10:05:00,0.78084,0.7809,0.78068,0.7809,260000000.0
2008-08-21 10:10:00,0.7804,0.7811,0.77996,0.7808,304200000.0
2008-08-21 10:15:00,0.78076,0.7809,0.78061,0.78072,228200000.0
2008-08-21 10:20:00,0.78072,0.78072,0.77974,0.78059,205600000.0
2008-08-21 10:25:00,0.78066,0.78067,0.78043,0.78051,370800000.0
2008-08-21 10:30:00,0.78056,0.78061,0.7802,0.7802,200000000.0
2008-08-21 10:35:00,0.78023,0.78027,0.7796,0.78017,123600000.0
2008-08-21 10:40:00,0.78007,0.78051,0.77997,0.78002,104400000.0
2008-08-21 10:45:00,0.78017,0.7803,0.77952,0.7798,145600000.0
2008-08-21 10:50:00,0.77983,0.78069,0.77956,0.78069,182800000.0
2008-08-21 10:55:00,0.78088,0.78123,0.78078,0.78078,232400000.0
2008-08-21 11:00:00,0.78087,0.78104,0.78054,0.78063,197600000.0
2008-08-21 11:05:00,0.78056,0.78081,0.78001,0.78021,192200000.0
2008-08-21 11:10:00,0.7803,0.7803,0.78007,0.78016,316600000.0
2008-08-21 11:15:00,0.78009,0.78026,0.77962,0.77962,191800000.0
2008-08-21 11:20:00,0.77975,0.77994,0.7794,0.77953,281800000.0
2008-08-21 11:25:00,0.77943,0.77978,0.77924,0.77972,235600000.0
2008-08-21 11:30:00,0.77918,0.7799,0.77918,0.77962,172000000.0
2008-08-21 11:35:00,0.77968,0.78026,0.77965,0.7802,199800000.0
2008-08-21 11:40:00,0.78014,0.7804,0.77985,0.77986,172200000.0
2008-08-21 11:45:00,0.77968,0.77989,0.77959,0.77985,209200000.0
2008-08-21 11:50:00,0.77981,0.78004,0.77946,0.77998,200400000.0
2008-08-21 11:55:00,0.77979,0.77979,0.77927,0.77927,238400000.0
2008-08-21 12:00:00,0.77934,0.7796,0.77923,0.77927,143800000.0
2008-08-21 12:05:00,0.77922,0.77922,0.7786,0.77875,88400000.0
2008-08-21 12:10:00,0.7787,0.77911,0.7787,0.77885,124600000.0
2008-08-21 12:15:00,0.77894,0.77903,0.77829,0.77832,207600000.0
2008-08-21 12:20:00,0.77846,0.77957,0.77846,0.77957,198000000.0
2008-08-21 12:25:00,0.77961,0.77963,0.77767,0.77804,251200000.0
2008-08-21 12:30:00,0.77812,0.77936,0.77812,0.77879,194800000.0
2008-08-21 12:35:00,0.77873,0.77894,0.77851,0.77894,165600000.0
2008-08-21 12:40:00,0.77905,0.77914,0.77869,0.77876,92800000.0
2008-08-21 12:45:00,0.77877,0.77909,0.77871,0.77878,226600000.0
2008-08-21 12:50:00,0.77898,0.77898,0.77838,0.7788,157200000.0
2008-08-21 12:55:00,0.77881,0.77898,0.77849,0.77871,153400000.0
2008-08-21 13:00:00,0.77873,0.77873,0.77825,0.7783,102400000.0
2008-08-21 13:05:00,0.77831,0.77844,0.77794,0.77799,133200000.0
2008-08-21 13:10:00,0.77802,0.77816,0.77746,0.7781,152000000.0
2008-08-21 13:15:00,0.77816,0.7786,0.77799,0.77821,243600000.0
2008-08-21 13:20:00,0.77809,0.77809,0.77764,0.77799,181800000.0
2008-08-21 13:25:00,0.77797,0.77829,0.77779,0.77819,208800000.0
2008-08-21 13:30:00,0.77808,0.77853,0.77771,0.77836,107600000.0
2008-08-21 13:35:00,0.77837,0.77876,0.77837,0.77859,131000000.0
2008-08-21 13:40:00,0.77839,0.77906,0.77839,0.77881,186800000.0
2008-08-21 13:45:00,0.7791,0.77944,0.77873,0.77908,115600000.0
2008-08-21 13:50:00,0.77907,0.77921,0.77836,0.77883,150800000.0
2008-08-21 13:55:00,0.77879,0.77936,0.77855,0.77917,170800000.0
2008-08-21 14:00:00,0.77915,0.77932,0.77885,0.77925,130000000.0
2008-08-21 14:05:00,0.7792,0.77935,0.77896,0.77927,157600000.0
2008-08-21 14:10:00,0.77943,0.77961,0.77915,0.77956,121600000.0
2008-08-21 14:15:00,0.77948,0.78048,0.77948,0.78044,141000000.0
2008-08-21 14:20:00,0.78035,0.78035,0.77995,0.78012,125200000.0
2008-08-21 14:25:00,0.78018,0.7803,0.77961,0.77967,104400000.0
2008-08-21 14:30:00,0.77962,0.77972,0.7791,0.77931,66000000.0
2008-08-21 14:35:00,0.77927,0.77988,0.77905,0.77951,75600000.0
2008-08-21 14:40:00,0.77951,0.77957,0.77921,0.77953,60800000.0
2008-08-21 14:45:00,0.77962,0.77985,0.77934,0.77971,57600000.0
2008-08-21 14:50:00,0.77973,0.78028,0.77965,0.77985,67600000.0
2008-08-21 14:55:00,0.77992,0.77994,0.77928,0.77939,67200000.0
2008-08-21 15:00:00,0.77944,0.77988,0.77845,0.77917,62400000.0
2008-08-21 15:05:00,0.7793,0.7802,0.77898,0.78003,72000000.0
2008-08-21 15:10:00,0.77994,0.78057,0.77967,0.7804,62400000.0
2008-08-21 15:15:00,0.7802,0.78035,0.7799,0.78035,64800000.0
2008-08-21 15:20:00,0.78027,0.78027,0.77933,0.78017,74400000.0
2008-08-21 15:25:00,0.78023,0.78023,0.77951,0.77966,67000000.0
2008-08-21 15:30:00,0.77956,0.78027,0.77953,0.78027,60800000.0
2008-08-21 15:35:00,0.7802,0.78056,0.78011,0.78051,67600000.0
2008-08-21 15:40:00,0.78049,0.78075,0.7803,0.78032,67000000.0
2008-08-21 15:45:00,0.7804,0.78101,0.7802,0.78063,78600000.0
2008-08-21 15:50:00,0.78082,0.78092,0.78056,0.78068,70400000.0
2008-08-21 15:55:00,0.78088,0.78169,0.78026,0.78026,69800000.0
2008-08-21 16:00:00,0.78039,0.78098,0.7798,0.78058,67200000.0
2008-08-21 16:05:00,0.78031,0.78067,0.78014,0.78045,72000000.0
2008-08-21 16:10:00,0.78035,0.78051,0.78012,0.78031,69200000.0
2008-08-21 16:15:00,0.78051,0.78098,0.77991,0.78025,62200000.0
2008-08-21 16:20:00,0.78002,0.78008,0.77963,0.77964,68800000.0
2008-08-21 16:25:00,0.77967,0.77967,0.7789,0.77907,70400000.0
2008-08-21 16:30:00,0.77897,0.77991,0.77858,0.77969,62400000.0
2008-08-21 16:35:00,0.77972,0.78017,0.77923,0.77996,72800000.0
2008-08-21 16:40:00,0.77991,0.78,0.779,0.77923,70800000.0
2008-08-21 16:45:00,0.77912,0.7796,0.77903,0.7796,76200000.0
2008-08-21 16:50:00,0.77957,0.77985,0.77945,0.7798,57600000.0
2008-08-21 16:55:00,0.7799,0.78021,0.77972,0.78011,65600000.0
2008-08-21 17:00:00,0.78005,0.78005,0.77874,0.77911,67200000.0
2008-08-21 17:05:00,0.77895,0.77898,0.77846,0.77873,62400000.0
2008-08-21 17:10:00,0.77873,0.77948,0.77865,0.77946,66000000.0
2008-08-21 17:15:00,0.77946,0.77962,0.77918,0.77918,67600000.0
2008-08-21 17:20:00,0.77904,0.77932,0.77897,0.77921,67600000.0
2008-08-21 17:25:00,0.77921,0.77932,0.77875,0.77875,59200000.0
2008-08-21 17:30:00,0.77903,0.77932,0.77855,0.77932,66000000.0
2008-08-21 17:35:00,0.77925,0.77966,0.77925,0.7794,68800000.0
2008-08-21 17:40:00,0.77933,0.78002,0.7791,0.7791,72400000.0
2008-08-21 17:45:00,0.77908,0.77969,0.77908,0.77929,69000000.0
2008-08-21 17:50:00,0.77935,0.77984,0.77916,0.7796,64400000.0
2008-08-21 17:55:00,0.77951,0.77983,0.77951,0.77978,62800000.0
2008-08-21 18:00:00,0.77972,0.78054,0.7795,0.78033,68800000.0
2008-08-21 18:05:00,0.7802,0.7802,0.77955,0.77979,67200000.0
2008-08-21 18:10:00,0.77983,0.78017,0.77937,0.78014,57000000.0
2008-08-21 18:15:00,0.78009,0.78065,0.77987,0.78045,64000000.0
2008-08-21 18:20:00,0.78043,0.78067,0.78033,0.78046,65600000.0
2008-08-21 18:25:00,0.78033,0.78048,0.77927,0.78019,75200000.0
2008-08-21 18:30:00,0.78006,0.78023,0.77983,0.77989,71600000.0
2008-08-21 18:35:00,0.7799,0.78009,0.77967,0.77976,68800000.0
2008-08-21 18:40:00,0.77984,0.7799,0.77956,0.77981,73600000.0
2008-08-21 18:45:00,0.7798,0.78039,0.77974,0.78036,63400000.0
2008-08-21 18:50:00,0.78044,0.78053,0.78026,0.78045,81600000.0
2008-08-21 18:55:00,0.78059,0.78106,0.78059,0.78095,66600000.0
2008-08-21 19:00:00,0.78088,0.78117,0.78064,0.78104,67200000.0
2008-08-21 19:05:00,0.78104,0.78173,0.78095,0.78133,74000000.0
2008-08-21 19:10:00,0.78135,0.78188,0.78135,0.78182,67000000.0
2008-08-21 19:15:00,0.78198,0.78198,0.781,0.78163,58400000.0
2008-08-21 19:20:00,0.78154,0.78169,0.78069,0.78169,56000000.0
2008-08-21 19:25:00,0.78155,0.78155,0.78116,0.78151,68800000.0
2008-08-21 19:30:00,0.78154,0.78158,0.78084,0.78084,69800000.0
2008-08-21 19:35:00,0.78073,0.78175,0.7806,0.78175,65600000.0
2008-08-21 19:40:00,0.78179,0.78203,0.78167,0.78184,62400000.0
2008-08-21 19:45:00,0.78179,0.7819,0.7811,0.78173,64400000.0
2008-08-21 19:50:00,0.78175,0.78175,0.78114,0.78145,74000000.0
2008-08-21 19:55:00,0.78154,0.78168,0.78128,0.78165,69200000.0
2008-08-21 20:00:00,0.78158,0.78186,0.78137,0.78173,68400000.0
2008-08-21 20:05:00,0.78147,0.78155,0.78119,0.78144,62400000.0
2008-08-21 20:10:00,0.78141,0.78159,0.78107,0.78148,67600000.0
2008-08-21 20:15:00,0.78147,0.78172,0.78135,0.78172,67600000.0
2008-08-21 20:20:00,0.78164,0.7818,0.78137,0.78159,65600000.0
2008-08-21 20:25:00,0.78165,0.78216,0.78159,0.78175,64400000.0
2008-08-21 20:30:00,0.78181,0.78212,0.78075,0.78177,72000000.0
2008-08-21 20:35:00,0.78168,0.7823,0.78168,0.78189,60200000.0
2008-08-21 20:40:00,0.78195,0.78223,0.78195,0.78218,70800000.0
2008-08-21 20:45:00,0.78221,0.78259,0.78205,0.78205,68200000.0
2008-08-21 20:50:00,0.78251,0.78297,0.7825,0.78273,60800000.0
2008-08-21 20:55:00,0.78275,0.78296,0.78267,0.78287,59200000.0
2008-08-21 21:00:00,0.783,0.78324,0.78293,0.78309,75600000.0
2008-08-21 21:05:00,0.78309,0.78313,0.78266,0.78266,68800000.0
2008-08-21 21:10:00,0.78275,0.78331,0.7826,0.78311,60800000.0
2008-08-21 21:15:00,0.78313,0.7833,0.78278,0.78323,75000000.0
2008-08-21 21:20:00,0.78329,0.78333,0.78255,0.78293,70800000.0
2008-08-21 21:25:00,0.78317,0.78336,0.78239,0.78269,71200000.0
2008-08-21 21:30:00,0.78322,0.78322,0.78216,0.78314,61800000.0
2008-08-21 21:35:00,0.78328,0.78339,0.78253,0.78339,70400000.0
2008-08-21 21:40:00,0.78333,0.78335,0.78289,0.7829,64000000.0
2008-08-21 21:45:00,0.78284,0.78304,0.7825,0.7825,66000000.0
2008-08-21 21:50:00,0.78308,0.78338,0.78287,0.78332,75600000.0
2008-08-21 21:55:00,0.78327,0.78332,0.78262,0.78262,66600000.0
2008-08-21 22:00:00,0.78273,0.78278,0.78248,0.78278,80800000.0
2008-08-21 22:05:00,0.78278,0.7829,0.78239,0.78267,67200000.0
2008-08-21 22:10:00,0.78267,0.78314,0.78176,0.78314,65600000.0
2008-08-21 22:15:00,0.78313,0.78313,0.78268,0.78278,64000000.0
2008-08-21 22:20:00,0.78267,0.78285,0.78263,0.7827,67200000.0
2008-08-21 22:25:00,0.78262,0.78266,0.78215,0.78234,68800000.0
2008-08-21 22:30:00,0.78241,0.78254,0.78227,0.78254,68000000.0
2008-08-21 22:35:00,0.7826,0.78268,0.782,0.78248,64000000.0
2008-08-21 22:40:00,0.7824,0.78286,0.78218,0.78282,62800000.0
2008-08-21 22:45:00,0.78276,0.78276,0.78178,0.78183,78800000.0
2008-08-21 22:50:00,0.78234,0.78241,0.78171,0.78241,68800000.0
2008-08-21 22:55:00,0.78245,0.78245,0.78206,0.78233,60200000.0
2008-08-21 23:00:00,0.78228,0.78268,0.78224,0.78252,70800000.0
2008-08-21 23:05:00,0.78273,0.7829,0.78176,0.78255,56000000.0
2008-08-21 23:10:00,0.7828,0.78286,0.78216,0.78276,72000000.0
2008-08-21 23:15:00,0.78263,0.78292,0.78255,0.78257,57600000.0
2008-08-21 23:20:00,0.7827,0.78284,0.78239,0.78256,77200000.0
2008-08-21 23:25:00,0.78278,0.78304,0.78268,0.78292,61200000.0
2008-08-21 23:30:00,0.78271,0.78311,0.78271,0.78307,67200000.0
2008-08-21 23:35:00,0.78301,0.78311,0.78265,0.78267,65600000.0
2008-08-21 23:40:00,0.78252,0.78285,0.7819,0.7819,58000000.0
2008-08-21 23:45:00,0.78218,0.78287,0.78159,0.78242,60200000.0
2008-08-21 23:50:00,0.78251,0.78256,0.78182,0.7825,58000000.0
2008-08-21 23:55:00,0.78251,0.78254,0.78209,0.78248,52800000.0
2008-08-22 00:00:00,0.78186,0.78264,0.78181,0.78257,60800000.0
2008-08-22 00:05:00,0.78257,0.78257,0.7821,0.78226,65600000.0
2008-08-22 00:10:00,0.78213,0.78214,0.78121,0.78163,64000000.0
2008-08-22 00:15:00,0.78159,0.78187,0.78125,0.78181,73000000.0
2008-08-22 00:20:00,0.78188,0.78237,0.78177,0.78177,67200000.0
2008-08-22 00:25:00,0.7821,0.78277,0.7821,0.78254,70400000.0
2008-08-22 00:30:00,0.78252,0.78255,0.78235,0.78253,54400000.0
2008-08-22 00:35:00,0.78251,0.78251,0.7814,0.7814,32000000.0
2008-08-22 00:40:00,0.78219,0.78238,0.78211,0.78213,64400000.0
2008-08-22 00:45:00,0.78221,0.7824,0.78199,0.78199,64000000.0
2008-08-22 00:50:00,0.78199,0.78213,0.78158,0.782,62400000.0
2008-08-22 00:55:00,0.78178,0.78214,0.78147,0.78202,78800000.0
2008-08-22 01:00:00,0.78198,0.78218,0.78185,0.78189,70400000.0
2008-08-22 01:05:00,0.78193,0.78216,0.78167,0.78167,61600000.0
2008-08-22 01:10:00,0.78174,0.78201,0.78157,0.78177,67200000.0
2008-08-22 01:15:00,0.78163,0.7818,0.78156,0.78172,67200000.0
2008-08-22 01:20:00,0.78177,0.78181,0.78078,0.78088,63400000.0
2008-08-22 01:25:00,0.78082,0.78158,0.78076,0.78158,59200000.0
2008-08-22 01:30:00,0.78098,0.78157,0.78093,0.78141,52800000.0
2008-08-22 01:35:00,0.78115,0.78143,0.78081,0.78113,65600000.0
2008-08-22 01:40:00,0.78118,0.78144,0.78106,0.78117,59200000.0
2008-08-22 01:45:00,0.78137,0.78137,0.78099,0.78121,69200000.0
2008-08-22 01:50:00,0.78133,0.78135,0.78035,0.78115,65600000.0
2008-08-22 01:55:00,0.781,0.78144,0.781,0.78136,72000000.0
2008-08-22 02:00:00,0.78146,0.78171,0.78084,0.78143,102000000.0
2008-08-22 02:05:00,0.78159,0.78159,0.78053,0.78129,78800000.0
2008-08-22 02:10:00,0.78141,0.78161,0.78083,0.78097,70400000.0
2008-08-22 02:15:00,0.78148,0.78148,0.78129,0.78144,65600000.0
2008-08-22 02:20:00,0.78153,0.78171,0.78065,0.78147,74800000.0
2008-08-22 02:25:00,0.78153,0.7819,0.78136,0.78185,108400000.0
2008-08-22 02:30:00,0.78161,0.78165,0.7814,0.78141,78800000.0
2008-08-22 02:35:00,0.78148,0.78174,0.78095,0.78168,63200000.0
2008-08-22 02:40:00,0.78168,0.78191,0.78167,0.78184,69800000.0
2008-08-22 02:45:00,0.78189,0.78199,0.78176,0.78188,63200000.0
2008-08-22 02:50:00,0.78187,0.78206,0.78121,0.78183,73000000.0
2008-08-22 02:55:00,0.7817,0.782,0.78121,0.78187,68800000.0
2008-08-22 03:00:00,0.7818,0.78204,0.78129,0.78144,69600000.0
2008-08-22 03:05:00,0.78206,0.78224,0.78169,0.78183,57600000.0
2008-08-22 03:10:00,0.78176,0.7818,0.78159,0.78167,68800000.0
2008-08-22 03:15:00,0.78184,0.78195,0.78157,0.78162,68800000.0
2008-08-22 03:20:00,0.78162,0.78166,0.78101,0.78125,60800000.0
2008-08-22 03:25:00,0.7815,0.78181,0.78118,0.78142,69800000.0
2008-08-22 03:30:00,0.78154,0.78182,0.78145,0.78154,64000000.0
2008-08-22 03:35:00,0.78155,0.78198,0.78155,0.7817,56400000.0
2008-08-22 03:40:00,0.78181,0.78183,0.78091,0.78146,70800000.0
2008-08-22 03:45:00,0.78162,0.78177,0.78079,0.78175,64000000.0
2008-08-22 03:50:00,0.78149,0.78175,0.78087,0.78175,60800000.0
2008-08-22 03:55:00,0.78115,0.78196,0.78099,0.78194,64400000.0
2008-08-22 04:00:00,0.7819,0.782,0.78102,0.78134,88400000.0
2008-08-22 04:05:00,0.78184,0.78197,0.78115,0.78141,62800000.0
2008-08-22 04:10:00,0.78178,0.7819,0.78155,0.78161,62400000.0
2008-08-22 04:15:00,0.78097,0.78168,0.78097,0.78127,86400000.0
2008-08-22 04:20:00,0.78122,0.78165,0.78122,0.78144,62400000.0
2008-08-22 04:25:00,0.78139,0.78148,0.78038,0.78103,84800000.0
2008-08-22 04:30:00,0.78109,0.78112,0.78091,0.781,74400000.0
2008-08-22 04:35:00,0.78092,0.78133,0.77992,0.78131,62400000.0
2008-08-22 04:40:00,0.7811,0.7811,0.78052,0.78063,76000000.0
2008-08-22 04:45:00,0.78061,0.78089,0.7803,0.78089,67200000.0
2008-08-22 04:50:00,0.78081,0.78092,0.78072,0.78072,54800000.0
2008-08-22 04:55:00,0.78085,0.78135,0.78083,0.78115,86800000.0
2008-08-22 05:00:00,0.78125,0.78128,0.78052,0.78128,75600000.0
2008-08-22 05:05:00,0.7813,0.78135,0.78093,0.78126,73600000.0
2008-08-22 05:10:00,0.78123,0.78132,0.78048,0.78118,83600000.0
2008-08-22 05:15:00,0.7805,0.78126,0.78042,0.78121,65600000.0
2008-08-22 05:20:00,0.78124,0.78172,0.78124,0.78153,86400000.0
2008-08-22 05:25:00,0.78153,0.78155,0.78126,0.78148,94400000.0
2008-08-22 05:30:00,0.78129,0.78144,0.78082,0.78107,85200000.0
2008-08-22 05:35:00,0.78137,0.78186,0.78137,0.78179,64000000.0
2008-08-22 05:40:00,0.78166,0.78185,0.78078,0.78185,84800000.0
2008-08-22 05:45:00,0.78183,0.78183,0.78101,0.78157,86800000.0
2008-08-22 05:50:00,0.78158,0.78172,0.78156,0.7817,95800000.0
2008-08-22 05:55:00,0.78166,0.78198,0.7816,0.78176,171600000.0
2008-08-22 06:00:00,0.78181,0.782,0.78177,0.7819,110400000.0
2008-08-22 06:05:00,0.78143,0.78183,0.78128,0.78151,72800000.0
2008-08-22 06:10:00,0.78141,0.78156,0.78118,0.7813,72800000.0
2008-08-22 06:15:00,0.78126,0.78161,0.78119,0.78151,64800000.0
2008-08-22 06:20:00,0.78154,0.78177,0.78129,0.7817,72000000.0
2008-08-22 06:25:00,0.78181,0.78189,0.78084,0.78166,72800000.0
2008-08-22 06:30:00,0.7816,0.78186,0.78154,0.78181,56000000.0
2008-08-22 06:35:00,0.78186,0.78215,0.78155,0.78215,62400000.0
2008-08-22 06:40:00,0.78206,0.7821,0.78163,0.78177,62400000.0
2008-08-22 06:45:00,0.78173,0.78184,0.78155,0.78172,72800000.0
2008-08-22 06:50:00,0.78186,0.78203,0.78139,0.78185,69800000.0
2008-08-22 06:55:00,0.78193,0.7822,0.78134,0.78186,70800000.0
2008-08-22 07:00:00,0.78139,0.78205,0.7813,0.78205,78800000.0
2008-08-22 07:05:00,0.78207,0.78222,0.78141,0.7819,64000000.0
2008-08-22 07:10:00,0.78215,0.78271,0.78134,0.78148,72800000.0
2008-08-22 07:15:00,0.7819,0.78296,0.78182,0.78259,66600000.0
2008-08-22 07:20:00,0.7825,0.7825,0.7818,0.78199,60800000.0
2008-08-22 07:25:00,0.78187,0.78204,0.78169,0.78182,65600000.0
2008-08-22 07:30:00,0.78184,0.78245,0.78177,0.78237,72800000.0
2008-08-22 07:35:00,0.78243,0.78264,0.78227,0.78258,78800000.0
2008-08-22 07:40:00,0.78244,0.78279,0.78197,0.782,74000000.0
2008-08-22 07:45:00,0.78202,0.78226,0.78182,0.7819,86400000.0
2008-08-22 07:50:00,0.78196,0.78196,0.78118,0.78159,78400000.0
2008-08-22 07:55:00,0.78163,0.78192,0.78078,0.7816,73600000.0
2008-08-22 08:00:00,0.78189,0.78189,0.78135,0.78155,60800000.0
2008-08-22 08:05:00,0.78167,0.78167,0.78079,0.78129,75200000.0
2008-08-22 08:10:00,0.78129,0.78151,0.78107,0.78147,92800000.0
2008-08-22 08:15:00,0.78131,0.78138,0.78068,0.78098,93600000.0
2008-08-22 08:20:00,0.78114,0.78163,0.781,0.7815,109200000.0
2008-08-22 08:25:00,0.78147,0.78165,0.78114,0.78136,86400000.0
2008-08-22 08:30:00,0.78131,0.78141,0.78108,0.78108,181800000.0
2008-08-22 08:35:00,0.78104,0.78121,0.78071,0.78074,117200000.0
2008-08-22 08:40:00,0.78085,0.78125,0.78069,0.78097,83600000.0
2008-08-22 08:45:00,0.78103,0.78141,0.78092,0.78134,127600000.0
2008-08-22 08:50:00,0.78134,0.78142,0.78061,0.78093,253400000.0
2008-08-22 08:55:00,0.78088,0.78091,0.78026,0.78026,134600000.0
2008-08-22 09:00:00,0.78075,0.78116,0.78039,0.78056,146800000.0
2008-08-22 09:05:00,0.78042,0.78063,0.78014,0.78063,145600000.0
2008-08-22 09:10:00,0.78055,0.7807,0.77953,0.78044,136000000.0
2008-08-22 09:15:00,0.78035,0.78074,0.78005,0.7805,179200000.0
2008-08-22 09:20:00,0.78065,0.78083,0.78048,0.78057,176400000.0
2008-08-22 09:25:00,0.78032,0.78047,0.77956,0.78033,209200000.0
2008-08-22 09:30:00,0.78,0.78025,0.77959,0.78025,145400000.0
2008-08-22 09:35:00,0.7801,0.78012,0.77859,0.77874,231800000.0
2008-08-22 09:40:00,0.77875,0.77906,0.77865,0.77888,226800000.0
2008-08-22 09:45:00,0.77886,0.77915,0.77862,0.77871,130600000.0
2008-08-22 09:50:00,0.77827,0.77836,0.77797,0.7781,320200000.0
2008-08-22 09:55:00,0.77826,0.7787,0.77826,0.77864,234000000.0
2008-08-22 10:00:00,0.77866,0.77935,0.77866,0.77903,268400000.0
2008-08-22 10:05:00,0.77905,0.77952,0.77899,0.77934,261000000.0
2008-08-22 10:10:00,0.77929,0.77972,0.77875,0.77959,305400000.0
2008-08-22 10:15:00,0.77957,0.77977,0.77935,0.77971,227400000.0
2008-08-22 10:20:00,0.77975,0.77993,0.77955,0.77955,205400000.0
2008-08-22 10:25:00,0.77972,0.78008,0.77968,0.77978,370400000.0
2008-08-22 10:30:00,0.77988,0.77988,0.77901,0.7791,201600000.0
2008-08-22 10:35:00,0.779,0.77919,0.77839,0.77857,123600000.0
2008-08-22 10:40:00,0.77871,0.77917,0.77858,0.77872,104400000.0
2008-08-22 10:45:00,0.77872,0.77904,0.77855,0.77861,145400000.0
2008-08-22 10:50:00,0.7787,0.7789,0.7785,0.77855,182200000.0
2008-08-22 10:55:00,0.77862,0.77883,0.77857,0.77867,232000000.0
2008-08-22 11:00:00,0.77874,0.77907,0.77873,0.77903,196200000.0
2008-08-22 11:05:00,0.779,0.77921,0.77888,0.77908,191800000.0
2008-08-22 11:10:00,0.77914,0.77926,0.77872,0.77887,316400000.0
2008-08-22 11:15:00,0.77889,0.77931,0.77849,0.77854,192000000.0
2008-08-22 11:20:00,0.77864,0.77918,0.77864,0.77888,282800000.0
2008-08-22 11:25:00,0.7788,0.77903,0.77856,0.77901,235400000.0
2008-08-22 11:30:00,0.77913,0.77957,0.77913,0.77952,171000000.0
2008-08-22 11:35:00,0.77949,0.7797,0.77928,0.77935,198800000.0
2008-08-22 11:40:00,0.77947,0.77987,0.77947,0.77983,173000000.0
2008-08-22 11:45:00,0.77981,0.78048,0.77956,0.78017,208000000.0
2008-08-22 11:50:00,0.78033,0.78056,0.77985,0.78,200400000.0
2008-08-22 11:55:00,0.78021,0.78048,0.78017,0.7804,238400000.0
2008-08-22 12:00:00,0.78041,0.78045,0.77883,0.77883,144400000.0
2008-08-22 12:05:00,0.779,0.77928,0.77872,0.77894,89600000.0
2008-08-22 12:10:00,0.77899,0.77928,0.77863,0.77863,125200000.0
2008-08-22 12:15:00,0.77881,0.77886,0.7786,0.77873,206600000.0
2008-08-22 12:20:00,0.77871,0.77894,0.77858,0.77877,199200000.0
2008-08-22 12:25:00,0.77877,0.77893,0.77776,0.77784,251600000.0
2008-08-22 12:30:00,0.77774,0.77895,0.77747,0.77886,193800000.0
2008-08-22 12:35:00,0.77883,0.77889,0.77864,0.77886,164800000.0
2008-08-22 12:40:00,0.77904,0.77917,0.77902,0.77912,93200000.0
2008-08-22 12:45:00,0.77914,0.77919,0.77882,0.77886,228000000.0
2008-08-22 12:50:00,0.77894,0.77899,0.77854,0.77858,155200000.0
2008-08-22 12:55:00,0.77854,0.77878,0.77837,0.77875,153800000.0
2008-08-22 13:00:00,0.77871,0.7792,0.77871,0.77882,102800000.0
2008-08-22 13:05:00,0.77896,0.7794,0.77894,0.77906,132800000.0
2008-08-22 13:10:00,0.77907,0.77949,0.779,0.77929,152200000.0
2008-08-22 13:15:00,0.77917,0.77947,0.7791,0.77925,245400000.0
2008-08-22 13:20:00,0.77922,0.77933,0.77853,0.77873,182800000.0
2008-08-22 13:25:00,0.77923,0.77959,0.77904,0.77942,208000000.0
2008-08-22 13:30:00,0.77943,0.77968,0.77912,0.77912,106400000.0
2008-08-22 13:35:00,0.77905,0.77955,0.77899,0.77954,132400000.0
2008-08-22 13:40:00,0.77954,0.77977,0.77899,0.77923,185600000.0
2008-08-22 13:45:00,0.77937,0.78012,0.77934,0.77963,116000000.0
2008-08-22 13:50:00,0.77999,0.78025,0.77984,0.78003,151400000.0
2008-08-22 13:55:00,0.77997,0.78038,0.7799,0.78009,171200000.0
2008-08-22 14:00:00,0.78032,0.78053,0.7801,0.78026,130000000.0
2008-08-22 14:05:00,0.7803,0.78092,0.7803,0.78069,157200000.0
2008-08-22 14:10:00,0.78082,0.7812,0.78047,0.78057,121600000.0
2008-08-22 14:15:00,0.78067,0.78087,0.7805,0.78062,141200000.0
2008-08-22 14:20:00,0.78063,0.78074,0.77975,0.78007,124800000.0
2008-08-22 14:25:00,0.78008,0.78015,0.77975,0.77976,104400000.0
2008-08-22 14:30:00,0.77993,0.78042,0.77987,0.78033,66800000.0
2008-08-22 14:35:00,0.78024,0.78054,0.78013,0.78024,74600000.0
2008-08-22 14:40:00,0.78031,0.78042,0.78009,0.78037,61200000.0
2008-08-22 14:45:00,0.78038,0.7806,0.78027,0.78056,57600000.0
2008-08-22 14:50:00,0.77988,0.78083,0.77984,0.78073,67600000.0
2008-08-22 14:55:00,0.78083,0.78094,0.78056,0.78056,67000000.0
2008-08-22 15:00:00,0.78048,0.78076,0.7797,0.78056,61800000.0
2008-08-22 15:05:00,0.78064,0.78073,0.78,0.78041,72000000.0
2008-08-22 15:10:00,0.78048,0.78061,0.78015,0.78025,62400000.0
2008-08-22 15:15:00,0.7802,0.78059,0.7802,0.78051,64000000.0
2008-08-22 15:20:00,0.78064,0.78077,0.78032,0.7807,74000000.0
2008-08-22 15:25:00,0.78065,0.78093,0.78041,0.78065,67600000.0
2008-08-22 15:30:00,0.78066,0.7809,0.78051,0.78059,60800000.0
2008-08-22 15:35:00,0.78051,0.78052,0.78023,0.78024,67200000.0
2008-08-22 15:40:00,0.7802,0.78026,0.77996,0.78,67600000.0
2008-08-22 15:45:00,0.78018,0.78034,0.7799,0.7802,78800000.0
2008-08-22 15:50:00,0.78023,0.78043,0.78017,0.78017,69800000.0
2008-08-22 15:55:00,0.78022,0.78052,0.78009,0.78052,70400000.0
2008-08-22 16:00:00,0.78059,0.78062,0.77923,0.77994,67200000.0
2008-08-22 16:05:00,0.78006,0.78046,0.77998,0.78013,72400000.0
2008-08-22 16:10:00,0.78006,0.78021,0.77993,0.78018,68800000.0
2008-08-22 16:15:00,0.78025,0.78083,0.77935,0.78073,62800000.0
2008-08-22 16:20:00,0.78065,0.78085,0.78057,0.78078,69600000.0
2008-08-22 16:25:00,0.78081,0.78081,0.78031,0.78038,70400000.0
2008-08-22 16:30:00,0.78039,0.78066,0.78023,0.78047,62400000.0
2008-08-22 16:35:00,0.78046,0.7811,0.78009,0.78099,71400000.0
2008-08-22 16:40:00,0.78098,0.78098,0.77983,0.77983,70000000.0
2008-08-22 16:45:00,0.78003,0.78067,0.78003,0.78028,78400000.0
2008-08-22 16:50:00,0.78002,0.78052,0.78002,0.78003,57600000.0
2008-08-22 16:55:00,0.78003,0.78061,0.77993,0.78061,65000000.0
2008-08-22 17:00:00,0.78061,0.78065,0.78011,0.78044,67200000.0
2008-08-22 17:05:00,0.78,0.78,0.77886,0.779,62400000.0
2008-08-22 17:10:00,0.77887,0.77952,0.7788,0.77952,65600000.0
2008-08-22 17:15:00,0.77976,0.78019,0.77971,0.77986,67600000.0
2008-08-22 17:20:00,0.77985,0.78026,0.77985,0.78014,67000000.0
2008-08-22 17:25:00,0.78014,0.78014,0.77981,0.78002,59200000.0
2008-08-22 17:30:00,0.78012,0.78021,0.77973,0.78018,65600000.0
2008-08-22 17:35:00,0.78,0.78034,0.7799,0.77992,68800000.0
2008-08-22 17:40:00,0.77989,0.77989,0.77916,0.77969,72000000.0
2008-08-22 17:45:00,0.77978,0.77981,0.77958,0.7796,68800000.0
2008-08-22 17:50:00,0.77952,0.77969,0.77931,0.77952,63400000.0
2008-08-22 17:55:00,0.77944,0.77947,0.77914,0.77919,62400000.0
2008-08-22 18:00:00,0.77927,0.77976,0.77895,0.77956,68800000.0
2008-08-22 18:05:00,0.7793,0.77939,0.77871,0.77939,67600000.0
2008-08-22 18:10:00,0.77939,0.77974,0.7792,0.77922,57600000.0
2008-08-22 18:15:00,0.77929,0.77961,0.77923,0.7793,64000000.0
2008-08-22 18:20:00,0.77934,0.77945,0.77869,0.77925,65600000.0
2008-08-22 18:25:00,0.77926,0.77983,0.77874,0.77983,75600000.0
2008-08-22 18:30:00,0.77983,0.77995,0.77909,0.77985,70400000.0
2008-08-22 18:35:00,0.77986,0.78015,0.77965,0.77979,68800000.0
2008-08-22 18:40:00,0.77979,0.78002,0.77972,0.77976,73600000.0
2008-08-22 18:45:00,0.77977,0.77993,0.77969,0.77979,64000000.0
2008-08-22 18:50:00,0.77982,0.77983,0.77956,0.77973,80000000.0
2008-08-22 18:55:00,0.77983,0.77988,0.77941,0.77945,67200000.0
2008-08-22 19:00:00,0.77943,0.78005,0.77937,0.77988,67600000.0
2008-08-22 19:05:00,0.77992,0.78016,0.7796,0.77977,74000000.0
2008-08-22 19:10:00,0.77961,0.77991,0.77958,0.77958,67200000.0
2008-08-22 19:15:00,0.77969,0.77987,0.77879,0.77959,57400000.0
2008-08-22 19:20:00,0.77953,0.7797,0.77952,0.7796,56000000.0
2008-08-22 19:25:00,0.77953,0.77953,0.77932,0.77946,68800000.0
2008-08-22 19:30:00,0.77947,0.77983,0.77923,0.77966,70400000.0
2008-08-22 19:35:00,0.77941,0.77968,0.77926,0.77961,65600000.0
2008-08-22 19:40:00,0.7797,0.77973,0.77935,0.77956,62800000.0
2008-08-22 19:45:00,0.7796,0.77978,0.77895,0.7796,64400000.0
2008-08-22 19:50:00,0.77941,0.77968,0.77897,0.77948,73600000.0
2008-08-22 19:55:00,0.77958,0.77991,0.7793,0.77991,68800000.0
2008-08-22 20:00:00,0.77983,0.78,0.77882,0.77938,68000000.0
2008-08-22 20:05:00,0.77943,0.7796,0.77905,0.77919,62400000.0
2008-08-22 20:10:00,0.77898,0.77898,0.7779,0.77858,67600000.0
2008-08-22 20:15:00,0.77849,0.7785,0.77769,0.77823,66600000.0
2008-08-22 20:20:00,0.77798,0.77892,0.77798,0.77892,65000000.0
2008-08-22 20:25:00,0.7789,0.77933,0.77875,0.77926,64400000.0
2008-08-22 20:30:00,0.77932,0.7797,0.77843,0.7789,72400000.0
2008-08-22 20:35:00,0.77906,0.77906,0.77835,0.77835,61000000.0
2008-08-22 20:40:00,0.77836,0.77864,0.77818,0.77864,70400000.0
2008-08-22 20:45:00,0.77857,0.77861,0.77788,0.7779,68800000.0
2008-08-22 20:50:00,0.77783,0.77829,0.77783,0.77813,60800000.0
2008-08-22 20:55:00,0.778,0.77866,0.7779,0.7786,59200000.0
2008-08-22 21:00:00,0.77872,0.77891,0.77829,0.77853,75200000.0
2008-08-22 21:05:00,0.77877,0.77882,0.7777,0.7777,68800000.0
2008-08-22 21:10:00,0.77854,0.77871,0.77838,0.77853,60800000.0
2008-08-22 21:15:00,0.77855,0.77891,0.77849,0.77888,75200000.0
2008-08-22 21:20:00,0.7788,0.77901,0.77782,0.77822,59200000.0
2008-08-22 21:25:00,0.77828,0.77891,0.77807,0.7784,70800000.0
2008-08-22 21:30:00,0.77823,0.77898,0.77801,0.77898,62400000.0
2008-08-22 21:35:00,0.77898,0.77898,0.77862,0.77887,70800000.0
2008-08-22 21:40:00,0.77895,0.77901,0.77849,0.77901,36800000.0
2008-08-22 21:45:00,0.77849,0.77889,0.77849,0.7786,53200000.0
2008-08-22 21:50:00,0.77869,0.77907,0.7783,0.77902,75200000.0
2008-08-22 21:55:00,0.77899,0.77915,0.77872,0.77872,67600000.0
2008-08-22 22:00:00,0.77888,0.77896,0.7779,0.77873,81600000.0
2008-08-22 22:05:00,0.77822,0.77893,0.77822,0.77871,67600000.0
2008-08-22 22:10:00,0.77861,0.77875,0.77771,0.77871,52800000.0
2008-08-22 22:15:00,0.77861,0.77879,0.77782,0.77879,64000000.0
2008-08-22 22:20:00,0.77872,0.7789,0.778,0.77847,67600000.0
2008-08-22 22:25:00,0.77871,0.77919,0.77842,0.77907,68800000.0
2008-08-22 22:30:00,0.77902,0.77943,0.77885,0.77943,67000000.0
2008-08-22 22:35:00,0.77939,0.77987,0.77894,0.77894,64800000.0
2008-08-22 22:40:00,0.77957,0.77989,0.7792,0.77957,62800000.0
2008-08-22 22:45:00,0.77928,0.77928,0.77823,0.77823,78800000.0
2008-08-22 22:50:00,0.77813,0.77851,0.77779,0.77782,68800000.0
2008-08-22 22:55:00,0.77764,0.77857,0.77737,0.77798,61200000.0
2008-08-24 23:00:00,0.77656,0.77718,0.77625,0.77637,35600000.0
2008-08-24 23:05:00,0.77808,0.77808,0.77594,0.77743,46400000.0
2008-08-24 23:10:00,0.77694,0.77711,0.77635,0.77705,72000000.0
2008-08-24 23:15:00,0.77713,0.7776,0.7769,0.7775,55400000.0
2008-08-24 23:20:00,0.77733,0.77824,0.7773,0.778,62400000.0
2008-08-24 23:25:00,0.77784,0.77889,0.77784,0.77883,67200000.0
2008-08-24 23:30:00,0.77823,0.77894,0.77823,0.77883,51200000.0
2008-08-24 23:35:00,0.77879,0.77888,0.77802,0.77824,64800000.0
2008-08-24 23:40:00,0.77873,0.77884,0.77828,0.77838,56000000.0
2008-08-24 23:45:00,0.77804,0.77862,0.77737,0.77838,60800000.0
2008-08-24 23:50:00,0.77822,0.77862,0.77818,0.77825,33600000.0
2008-08-24 23:55:00,0.7784,0.77868,0.77797,0.77823,41600000.0
2008-08-25 00:00:00,0.77833,0.77868,0.77814,0.77868,60800000.0
2008-08-25 00:05:00,0.77838,0.77891,0.77838,0.77874,51200000.0
2008-08-25 00:10:00,0.77863,0.77884,0.77841,0.77872,63800000.0
2008-08-25 00:15:00,0.77877,0.77881,0.77843,0.77849,73600000.0
2008-08-25 00:20:00,0.77841,0.77851,0.7771,0.7771,67200000.0
2008-08-25 00:25:00,0.7781,0.77819,0.77745,0.77745,71200000.0
2008-08-25 00:30:00,0.77766,0.77785,0.77693,0.77777,54400000.0
2008-08-25 00:35:00,0.77765,0.77818,0.77765,0.77812,40000000.0
2008-08-25 00:40:00,0.77822,0.77848,0.77819,0.77833,64000000.0
2008-08-25 00:45:00,0.77824,0.77824,0.77755,0.77795,64000000.0
2008-08-25 00:50:00,0.77786,0.77819,0.77757,0.77809,62400000.0
2008-08-25 00:55:00,0.77816,0.77838,0.77791,0.77831,78400000.0
2008-08-25 01:00:00,0.77825,0.77825,0.77798,0.77817,71200000.0
2008-08-25 01:05:00,0.77813,0.77832,0.77798,0.77803,60800000.0
2008-08-25 01:10:00,0.77813,0.77826,0.77798,0.77822,67200000.0
2008-08-25 01:15:00,0.77809,0.77826,0.77798,0.77816,67200000.0
2008-08-25 01:20:00,0.77816,0.77816,0.77738,0.77745,64000000.0
2008-08-25 01:25:00,0.77797,0.77828,0.7775,0.77828,43200000.0
2008-08-25 01:30:00,0.7783,0.77832,0.77818,0.77821,52600000.0
2008-08-25 01:35:00,0.77822,0.77834,0.7778,0.77796,66000000.0
2008-08-25 01:40:00,0.77798,0.77812,0.77776,0.77812,68800000.0
2008-08-25 01:45:00,0.77816,0.77823,0.77757,0.77757,67600000.0
2008-08-25 01:50:00,0.77753,0.7781,0.77751,0.77808,65400000.0
2008-08-25 01:55:00,0.77804,0.77843,0.77788,0.77821,72400000.0
2008-08-25 02:00:00,0.77821,0.77893,0.77788,0.7789,72000000.0
2008-08-25 02:05:00,0.77918,0.7794,0.77794,0.77794,65600000.0
2008-08-25 02:10:00,0.77794,0.77844,0.77789,0.77821,68800000.0
2008-08-25 02:15:00,0.77826,0.77829,0.77777,0.77801,59200000.0
2008-08-25 02:20:00,0.77764,0.77764,0.77661,0.77721,65600000.0
2008-08-25 02:25:00,0.77695,0.77729,0.77607,0.77726,65600000.0
2008-08-25 02:30:00,0.77723,0.77725,0.77585,0.77615,59600000.0
2008-08-25 02:35:00,0.77639,0.77678,0.77639,0.77652,64400000.0
2008-08-25 02:40:00,0.77646,0.77744,0.7763,0.77699,67600000.0
2008-08-25 02:45:00,0.7771,0.77755,0.7767,0.77741,67200000.0
2008-08-25 02:50:00,0.77717,0.77724,0.77686,0.77686,60800000.0
2008-08-25 02:55:00,0.7767,0.77759,0.7767,0.77754,71200000.0
2008-08-25 03:00:00,0.7776,0.7777,0.77734,0.7777,78800000.0
2008-08-25 03:05:00,0.77761,0.77762,0.7771,0.7771,62400000.0
2008-08-25 03:10:00,0.77691,0.77703,0.77678,0.77688,64000000.0
2008-08-25 03:15:00,0.77685,0.77685,0.77596,0.77621,64000000.0
2008-08-25 03:20:00,0.77616,0.77657,0.77616,0.77645,52200000.0
2008-08-25 03:25:00,0.77657,0.77672,0.77641,0.7766,54400000.0
2008-08-25 03:30:00,0.77682,0.77693,0.77636,0.7768,70600000.0
2008-08-25 03:35:00,0.77662,0.77777,0.77662,0.77743,67000000.0
2008-08-25 03:40:00,0.77723,0.77724,0.77641,0.77668,73600000.0
2008-08-25 03:45:00,0.77668,0.77679,0.77607,0.77674,64400000.0
2008-08-25 03:50:00,0.77687,0.77708,0.77606,0.77655,66000000.0
2008-08-25 03:55:00,0.7769,0.77693,0.77646,0.77691,61200000.0
2008-08-25 04:00:00,0.77694,0.77694,0.77598,0.77675,66000000.0
2008-08-25 04:05:00,0.77681,0.77695,0.77619,0.77634,57000000.0
2008-08-25 04:10:00,0.77631,0.77697,0.77584,0.77648,61200000.0
2008-08-25 04:15:00,0.77651,0.77683,0.77625,0.77674,68800000.0
2008-08-25 04:20:00,0.77672,0.77672,0.77618,0.7764,66400000.0
2008-08-25 04:25:00,0.77645,0.77649,0.77599,0.77607,66600000.0
2008-08-25 04:30:00,0.77627,0.77633,0.77552,0.77608,60800000.0
2008-08-25 04:35:00,0.77609,0.7765,0.77609,0.77635,76800000.0
2008-08-25 04:40:00,0.77635,0.77648,0.77572,0.7758,52800000.0
2008-08-25 04:45:00,0.77587,0.7764,0.77574,0.77576,72800000.0
2008-08-25 04:50:00,0.77627,0.77676,0.77556,0.77557,49600000.0
2008-08-25 04:55:00,0.77628,0.77645,0.77577,0.7764,70400000.0
2008-08-25 05:00:00,0.77647,0.77647,0.77606,0.77637,61200000.0
2008-08-25 05:05:00,0.77634,0.77641,0.77582,0.77638,69200000.0
2008-08-25 05:10:00,0.7758,0.77644,0.77563,0.7763,78400000.0
2008-08-25 05:15:00,0.77631,0.77653,0.77577,0.77614,62800000.0
2008-08-25 05:20:00,0.7763,0.77643,0.77585,0.77634,64000000.0
2008-08-25 05:25:00,0.77625,0.77636,0.77612,0.77635,67200000.0
2008-08-25 05:30:00,0.7763,0.77647,0.77579,0.77585,69200000.0
2008-08-25 05:35:00,0.77631,0.77645,0.77568,0.77605,67600000.0
2008-08-25 05:40:00,0.776,0.77612,0.7758,0.77592,64000000.0
2008-08-25 05:45:00,0.77592,0.77603,0.77489,0.77581,66000000.0
2008-08-25 05:50:00,0.77581,0.77602,0.77545,0.77554,67200000.0
2008-08-25 05:55:00,0.77567,0.77581,0.7753,0.77578,82000000.0
2008-08-25 06:00:00,0.77571,0.77685,0.77571,0.77638,67200000.0
2008-08-25 06:05:00,0.77621,0.77629,0.77583,0.77618,75600000.0
2008-08-25 06:10:00,0.77596,0.77648,0.77585,0.77643,65400000.0
2008-08-25 06:15:00,0.77632,0.77638,0.77606,0.77625,64400000.0
2008-08-25 06:20:00,0.77616,0.77623,0.77563,0.77593,70400000.0
2008-08-25 06:25:00,0.77607,0.77623,0.77508,0.77557,62400000.0
2008-08-25 06:30:00,0.77616,0.77653,0.77591,0.77591,70400000.0
2008-08-25 06:35:00,0.77607,0.7765,0.77601,0.7765,70800000.0
2008-08-25 06:40:00,0.77653,0.77664,0.77537,0.77562,75200000.0
2008-08-25 06:45:00,0.77593,0.77615,0.77498,0.77512,61200000.0
2008-08-25 06:50:00,0.77523,0.77572,0.77507,0.77565,68800000.0
2008-08-25 06:55:00,0.77578,0.77611,0.77522,0.77588,75600000.0
2008-08-25 07:00:00,0.77579,0.77591,0.77529,0.77572,59200000.0
2008-08-25 07:05:00,0.7759,0.77608,0.77579,0.77602,60800000.0
2008-08-25 07:10:00,0.77608,0.7761,0.77582,0.77598,68800000.0
2008-08-25 07:15:00,0.77602,0.77616,0.77579,0.77611,70400000.0
2008-08-25 07:20:00,0.77571,0.77617,0.77548,0.77605,60800000.0
2008-08-25 07:25:00,0.7762,0.77642,0.77539,0.77642,72400000.0
2008-08-25 07:30:00,0.7764,0.77644,0.77624,0.77638,63800000.0
2008-08-25 07:35:00,0.77643,0.77675,0.77633,0.77635,66000000.0
2008-08-25 07:40:00,0.77646,0.77677,0.77584,0.77626,67200000.0
2008-08-25 07:45:00,0.77594,0.7765,0.77594,0.7761,67600000.0
2008-08-25 07:50:00,0.77611,0.77612,0.77531,0.77603,62400000.0
2008-08-25 07:55:00,0.77618,0.77654,0.77586,0.77651,67600000.0
2008-08-25 08:00:00,0.77659,0.77682,0.77637,0.77642,69400000.0
2008-08-25 08:05:00,0.77641,0.77691,0.77639,0.77691,74000000.0
2008-08-25 08:10:00,0.77693,0.77701,0.77635,0.77687,64000000.0
2008-08-25 08:15:00,0.77678,0.77683,0.77637,0.77637,62400000.0
2008-08-25 08:20:00,0.77641,0.77677,0.77589,0.77625,65400000.0
2008-08-25 08:25:00,0.77657,0.77715,0.77635,0.77715,69800000.0
2008-08-25 08:30:00,0.7773,0.77758,0.77715,0.77746,68800000.0
2008-08-25 08:35:00,0.77735,0.77735,0.77686,0.77704,56000000.0
2008-08-25 08:40:00,0.77719,0.77723,0.7761,0.77674,57600000.0
2008-08-25 08:45:00,0.77662,0.77742,0.77623,0.77623,67600000.0
2008-08-25 08:50:00,0.77644,0.77674,0.77551,0.77674,73600000.0
2008-08-25 08:55:00,0.77681,0.77698,0.77669,0.77674,67200000.0
2008-08-25 09:00:00,0.77671,0.77678,0.77619,0.77629,67600000.0
2008-08-25 09:05:00,0.7765,0.77658,0.77631,0.7765,79800000.0
2008-08-25 09:10:00,0.77641,0.77641,0.77569,0.77574,64800000.0
2008-08-25 09:15:00,0.77577,0.77606,0.77558,0.77601,73600000.0
2008-08-25 09:20:00,0.77607,0.77627,0.77584,0.77622,68800000.0
2008-08-25 09:25:00,0.77618,0.77631,0.7758,0.7763,70400000.0
2008-08-25 09:30:00,0.77632,0.77652,0.7754,0.77617,75400000.0
2008-08-25 09:35:00,0.77617,0.77638,0.77606,0.77637,65000000.0
2008-08-25 09:40:00,0.77631,0.7765,0.77617,0.77617,63400000.0
2008-08-25 09:45:00,0.77614,0.77647,0.77534,0.77631,58000000.0
2008-08-25 09:50:00,0.77601,0.77657,0.77577,0.77657,67200000.0
2008-08-25 09:55:00,0.7767,0.77672,0.77581,0.77611,69600000.0
2008-08-25 10:00:00,0.77619,0.77636,0.77611,0.77618,62400000.0
2008-08-25 10:05:00,0.77616,0.77654,0.77611,0.77636,64000000.0
2008-08-25 10:10:00,0.77631,0.77645,0.77529,0.77529,68800000.0
2008-08-25 10:15:00,0.7752,0.77566,0.77509,0.7755,72000000.0
2008-08-25 10:20:00,0.77566,0.77573,0.77481,0.7755,69200000.0
2008-08-25 10:25:00,0.77559,0.77559,0.77501,0.77553,65400000.0
2008-08-25 10:30:00,0.77541,0.77543,0.77469,0.77538,58600000.0
2008-08-25 10:35:00,0.77537,0.77549,0.77523,0.77532,66600000.0
2008-08-25 10:40:00,0.77533,0.77577,0.77515,0.77565,68000000.0
2008-08-25 10:45:00,0.77565,0.7757,0.77504,0.77563,65600000.0
2008-08-25 10:50:00,0.77566,0.7757,0.77513,0.77559,62400000.0
2008-08-25 10:55:00,0.77563,0.7757,0.77503,0.77558,67600000.0
2008-08-25 11:00:00,0.77563,0.77563,0.77511,0.77538,66000000.0
2008-08-25 11:05:00,0.77538,0.77538,0.77493,0.77525,57600000.0
2008-08-25 11:10:00,0.77532,0.77538,0.77471,0.77533,76800000.0
2008-08-25 11:15:00,0.77532,0.77548,0.77507,0.77529,70400000.0
2008-08-25 11:20:00,0.77522,0.77537,0.77464,0.77533,72800000.0
2008-08-25 11:25:00,0.77511,0.77543,0.77483,0.77538,61800000.0
2008-08-25 11:30:00,0.77536,0.77536,0.7751,0.77516,70400000.0
2008-08-25 11:35:00,0.77519,0.77572,0.77519,0.77555,68800000.0
2008-08-25 11:40:00,0.77567,0.77623,0.77472,0.77618,62400000.0
2008-08-25 11:45:00,0.77626,0.7763,0.77601,0.77619,69000000.0
2008-08-25 11:50:00,0.77626,0.77683,0.77626,0.77658,73200000.0
2008-08-25 11:55:00,0.77654,0.77678,0.77568,0.7764,67200000.0
2008-08-25 12:00:00,0.77631,0.77644,0.77548,0.7755,70800000.0
2008-08-25 12:05:00,0.77544,0.77564,0.775,0.77504,70400000.0
2008-08-25 12:10:00,0.77513,0.77518,0.77478,0.77498,78400000.0
2008-08-25 12:15:00,0.77507,0.77531,0.77504,0.7753,67600000.0
2008-08-25 12:20:00,0.7753,0.77577,0.7753,0.77567,67200000.0
2008-08-25 12:25:00,0.7757,0.77613,0.77524,0.77572,60800000.0
2008-08-25 12:30:00,0.77561,0.77609,0.77559,0.77587,66600000.0
2008-08-25 12:35:00,0.77579,0.77676,0.77561,0.77676,73600000.0
2008-08-25 12:40:00,0.77675,0.77686,0.77644,0.77678,64000000.0
2008-08-25 12:45:00,0.77675,0.77743,0.77656,0.77736,62400000.0
2008-08-25 12:50:00,0.77744,0.77744,0.77665,0.77727,72000000.0
2008-08-25 12:55:00,0.77732,0.77742,0.7763,0.77733,62400000.0
2008-08-25 13:00:00,0.77743,0.77764,0.77711,0.77764,66600000.0
2008-08-25 13:05:00,0.77763,0.7778,0.77739,0.7777,67200000.0
2008-08-25 13:10:00,0.77775,0.77788,0.7772,0.77759,57000000.0
2008-08-25 13:15:00,0.77764,0.77771,0.77734,0.77744,61600000.0
2008-08-25 13:20:00,0.77736,0.77752,0.7772,0.77748,75200000.0
2008-08-25 13:25:00,0.77759,0.7781,0.77712,0.77806,65600000.0
2008-08-25 13:30:00,0.77807,0.77816,0.77743,0.77775,103400000.0
2008-08-25 13:35:00,0.77754,0.77788,0.77754,0.77778,123600000.0
2008-08-25 13:40:00,0.77778,0.77788,0.77711,0.77752,140800000.0
2008-08-25 13:45:00,0.77749,0.77749,0.77675,0.77696,121600000.0
2008-08-25 13:50:00,0.77682,0.77777,0.7764,0.77776,156200000.0
2008-08-25 13:55:00,0.77764,0.77764,0.77717,0.77717,130800000.0
2008-08-25 14:00:00,0.77711,0.7773,0.77696,0.77697,171200000.0
2008-08-25 14:05:00,0.77699,0.77799,0.77699,0.77785,150200000.0
2008-08-25 14:10:00,0.77771,0.77773,0.77716,0.77758,114600000.0
2008-08-25 14:15:00,0.77735,0.77735,0.77661,0.77689,186000000.0
2008-08-25 14:20:00,0.777,0.77703,0.77591,0.77591,130200000.0
2008-08-25 14:25:00,0.77594,0.77619,0.77577,0.77606,107600000.0
2008-08-25 14:30:00,0.77599,0.77674,0.77587,0.77632,208000000.0
2008-08-25 14:35:00,0.77625,0.7763,0.77551,0.77597,182800000.0
2008-08-25 14:40:00,0.77577,0.77608,0.77554,0.77583,244600000.0
2008-08-25 14:45:00,0.77561,0.77618,0.77561,0.77618,152400000.0
2008-08-25 14:50:00,0.77614,0.77623,0.77584,0.77619,132800000.0
2008-08-25 14:55:00,0.7762,0.77627,0.77539,0.77573,103200000.0
2008-08-25 15:00:00,0.77593,0.77623,0.77549,0.77612,153400000.0
2008-08-25 15:05:00,0.77615,0.77627,0.77608,0.77609,155600000.0
2008-08-25 15:10:00,0.77597,0.77632,0.77585,0.77632,228000000.0
2008-08-25 15:15:00,0.77621,0.77649,0.776,0.7763,92800000.0
2008-08-25 15:20:00,0.77632,0.77636,0.77603,0.77605,164800000.0
2008-08-25 15:25:00,0.77605,0.77613,0.77427,0.77461,193800000.0
2008-08-25 15:30:00,0.77482,0.77613,0.77482,0.77575,251800000.0
2008-08-25 15:35:00,0.77579,0.77582,0.7752,0.7752,199000000.0
2008-08-25 15:40:00,0.7751,0.77519,0.77482,0.77482,207000000.0
2008-08-25 15:45:00,0.77475,0.7749,0.77392,0.77421,125200000.0
2008-08-25 15:50:00,0.77405,0.77456,0.77388,0.77448,89600000.0
2008-08-25 15:55:00,0.77467,0.77546,0.77467,0.77529,144000000.0
2008-08-25 16:00:00,0.77559,0.7758,0.77485,0.77501,238200000.0
2008-08-25 16:05:00,0.77488,0.77559,0.77487,0.77556,200400000.0
2008-08-25 16:10:00,0.77554,0.77573,0.77532,0.77534,207200000.0
2008-08-25 16:15:00,0.77539,0.77561,0.77526,0.77549,173600000.0
2008-08-25 16:20:00,0.77547,0.77566,0.77525,0.77532,200800000.0
2008-08-25 16:25:00,0.77524,0.77554,0.77492,0.77523,170600000.0
2008-08-25 16:30:00,0.77523,0.77526,0.77499,0.77499,235600000.0
2008-08-25 16:35:00,0.77467,0.77475,0.77406,0.77409,282400000.0
2008-08-25 16:40:00,0.77417,0.77437,0.77378,0.77405,192400000.0
2008-08-25 16:45:00,0.77406,0.77453,0.77405,0.77434,317200000.0
2008-08-25 16:50:00,0.7743,0.7743,0.77379,0.77399,192800000.0
2008-08-25 16:55:00,0.77394,0.77448,0.77365,0.77448,196800000.0
2008-08-25 17:00:00,0.77477,0.77503,0.77447,0.77481,232800000.0
2008-08-25 17:05:00,0.7745,0.77474,0.77419,0.77447,181800000.0
2008-08-25 17:10:00,0.77463,0.77478,0.77435,0.7745,145600000.0
2008-08-25 17:15:00,0.77448,0.77464,0.77441,0.77454,103400000.0
2008-08-25 17:20:00,0.77457,0.77484,0.77432,0.77448,123200000.0
2008-08-25 17:25:00,0.77436,0.7746,0.77381,0.7746,200400000.0
2008-08-25 17:30:00,0.77467,0.77478,0.77404,0.77457,374000000.0
2008-08-25 17:35:00,0.77454,0.7746,0.77424,0.77438,206000000.0
2008-08-25 17:40:00,0.77436,0.77439,0.77405,0.7742,225400000.0
2008-08-25 17:45:00,0.77407,0.77435,0.77323,0.77416,306400000.0
2008-08-25 17:50:00,0.77398,0.77416,0.77367,0.77416,261600000.0
2008-08-25 17:55:00,0.77407,0.77435,0.77358,0.77411,267400000.0
2008-08-25 18:00:00,0.77412,0.77415,0.77382,0.77415,232000000.0
2008-08-25 18:05:00,0.77406,0.77411,0.77384,0.77408,319200000.0
2008-08-25 18:10:00,0.77404,0.77408,0.77388,0.77392,132000000.0
2008-08-25 18:15:00,0.77405,0.7741,0.77326,0.77382,228000000.0
2008-08-25 18:20:00,0.77386,0.77397,0.77314,0.77348,232000000.0
2008-08-25 18:25:00,0.77379,0.77412,0.77378,0.77412,146000000.0
2008-08-25 18:30:00,0.77415,0.77422,0.77303,0.77318,208800000.0
2008-08-25 18:35:00,0.77321,0.77344,0.77306,0.77318,176400000.0
2008-08-25 18:40:00,0.77318,0.77332,0.77304,0.77323,178000000.0
2008-08-25 18:45:00,0.77257,0.77349,0.77178,0.77292,134800000.0
2008-08-25 18:50:00,0.77309,0.77355,0.77239,0.77292,147200000.0
2008-08-25 18:55:00,0.77289,0.77293,0.77264,0.77287,145600000.0
2008-08-25 19:00:00,0.77296,0.77372,0.77287,0.77292,134800000.0
2008-08-25 19:05:00,0.77299,0.77328,0.7729,0.77291,253000000.0
2008-08-25 19:10:00,0.77305,0.77305,0.77257,0.77279,108800000.0
2008-08-25 19:15:00,0.77277,0.77281,0.77209,0.77233,83200000.0
2008-08-25 19:20:00,0.77264,0.77308,0.77264,0.77299,116200000.0
2008-08-25 19:25:00,0.77316,0.77339,0.77296,0.77299,182200000.0
2008-08-25 19:30:00,0.773,0.77303,0.77276,0.77292,86400000.0
2008-08-25 19:35:00,0.77292,0.77353,0.77287,0.77323,108800000.0
2008-08-25 19:40:00,0.77324,0.77336,0.77296,0.773,92800000.0
2008-08-25 19:45:00,0.77291,0.77325,0.77228,0.77262,92800000.0
2008-08-25 19:50:00,0.77263,0.77273,0.77181,0.77273,74600000.0
2008-08-25 19:55:00,0.77268,0.77278,0.77213,0.77271,60800000.0
2008-08-25 20:00:00,0.77267,0.77286,0.7718,0.77258,73000000.0
2008-08-25 20:05:00,0.7727,0.77273,0.77234,0.77242,78400000.0
2008-08-25 20:10:00,0.77228,0.77238,0.77177,0.77203,86400000.0
2008-08-25 20:15:00,0.77203,0.77221,0.77188,0.77195,74000000.0
2008-08-25 20:20:00,0.77183,0.77202,0.77131,0.77195,78400000.0
2008-08-25 20:25:00,0.77191,0.77207,0.77128,0.77178,72000000.0
2008-08-25 20:30:00,0.77172,0.77209,0.77137,0.77209,66000000.0
2008-08-25 20:35:00,0.7721,0.7721,0.7714,0.77173,61600000.0
2008-08-25 20:40:00,0.77163,0.77188,0.77108,0.77188,67600000.0
2008-08-25 20:45:00,0.77188,0.77235,0.77188,0.77191,72000000.0
2008-08-25 20:50:00,0.77171,0.77197,0.77154,0.77192,64000000.0
2008-08-25 20:55:00,0.77165,0.77206,0.77131,0.77155,78800000.0
2008-08-25 21:00:00,0.77154,0.77191,0.77107,0.77191,70800000.0
2008-08-25 21:05:00,0.7719,0.77195,0.7713,0.77171,70800000.0
2008-08-25 21:10:00,0.77167,0.77188,0.77146,0.77175,72000000.0
2008-08-25 21:15:00,0.77171,0.77207,0.77157,0.77203,61800000.0
2008-08-25 21:20:00,0.77209,0.77247,0.77196,0.77245,63200000.0
2008-08-25 21:25:00,0.7723,0.77234,0.77193,0.77212,56000000.0
2008-08-25 21:30:00,0.77122,0.77197,0.77111,0.77179,72400000.0
2008-08-25 21:35:00,0.77151,0.77182,0.77151,0.77175,72400000.0
2008-08-25 21:40:00,0.77153,0.77224,0.77153,0.7718,64000000.0
2008-08-25 21:45:00,0.77183,0.77217,0.77167,0.77177,74000000.0
2008-08-25 21:50:00,0.77167,0.77177,0.77133,0.77166,71400000.0
2008-08-25 21:55:00,0.77176,0.77176,0.77117,0.77168,110400000.0
2008-08-25 22:00:00,0.77163,0.77183,0.77158,0.77178,171400000.0
2008-08-25 22:05:00,0.77188,0.77188,0.77133,0.77167,92800000.0
2008-08-25 22:10:00,0.7716,0.77199,0.77139,0.77193,87200000.0
2008-08-25 22:15:00,0.77185,0.77202,0.77098,0.77188,85200000.0
2008-08-25 22:20:00,0.77186,0.77186,0.77151,0.77172,64000000.0
2008-08-25 22:25:00,0.7717,0.77174,0.77087,0.77173,85200000.0
2008-08-25 22:30:00,0.77182,0.77186,0.77055,0.77141,94800000.0
2008-08-25 22:35:00,0.77092,0.77144,0.77092,0.77112,86400000.0
2008-08-25 22:40:00,0.77101,0.77132,0.77037,0.77102,65400000.0
2008-08-25 22:45:00,0.77136,0.77155,0.77117,0.77124,83200000.0
2008-08-25 22:50:00,0.77105,0.7713,0.77059,0.77089,72400000.0
2008-08-25 22:55:00,0.77069,0.77103,0.77025,0.77073,75200000.0
2008-08-25 23:00:00,0.76987,0.77126,0.76987,0.77104,86400000.0
2008-08-25 23:05:00,0.77118,0.77126,0.77055,0.77093,68200000.0
2008-08-25 23:10:00,0.77105,0.772,0.77089,0.77199,67200000.0
2008-08-25 23:15:00,0.7719,0.7719,0.7708,0.77097,75200000.0
2008-08-25 23:20:00,0.77104,0.77129,0.7705,0.77129,62400000.0
2008-08-25 23:25:00,0.77135,0.77175,0.77097,0.77097,74000000.0
2008-08-25 23:30:00,0.77087,0.77177,0.7706,0.7717,85200000.0
2008-08-25 23:35:00,0.77178,0.77178,0.77114,0.77116,62800000.0
2008-08-25 23:40:00,0.77134,0.77165,0.77091,0.77114,86800000.0
2008-08-25 23:45:00,0.77156,0.7724,0.77156,0.77181,63200000.0
2008-08-25 23:50:00,0.77181,0.77191,0.77091,0.77091,56000000.0
2008-08-25 23:55:00,0.77104,0.7715,0.77042,0.77124,88400000.0
2008-08-26 00:00:00,0.77095,0.77154,0.7709,0.77122,59600000.0
2008-08-26 00:05:00,0.77134,0.77134,0.77048,0.7705,48000000.0
2008-08-26 00:10:00,0.7714,0.77173,0.77089,0.77152,64000000.0
2008-08-26 00:15:00,0.7713,0.77154,0.77105,0.77154,71200000.0
2008-08-26 00:20:00,0.77136,0.77153,0.77123,0.77123,56400000.0
2008-08-26 00:25:00,0.77117,0.77142,0.77107,0.77112,64400000.0
2008-08-26 00:30:00,0.77133,0.77151,0.77104,0.77115,81600000.0
2008-08-26 00:35:00,0.7711,0.77126,0.77069,0.77109,61200000.0
2008-08-26 00:40:00,0.77084,0.77117,0.77066,0.77115,68800000.0
2008-08-26 00:45:00,0.77055,0.77145,0.77032,0.77108,69200000.0
2008-08-26 00:50:00,0.77112,0.77115,0.77019,0.77079,57600000.0
2008-08-26 00:55:00,0.77072,0.77114,0.77057,0.771,71200000.0
2008-08-26 01:00:00,0.77096,0.77096,0.77009,0.7705,68200000.0
2008-08-26 01:05:00,0.77033,0.77055,0.77011,0.77042,73400000.0
2008-08-26 01:10:00,0.77038,0.77038,0.76952,0.76991,62400000.0
2008-08-26 01:15:00,0.76984,0.7699,0.76856,0.76856,70400000.0
2008-08-26 01:20:00,0.76864,0.76872,0.76764,0.76768,62400000.0
2008-08-26 01:25:00,0.76773,0.76792,0.76632,0.76648,78800000.0
2008-08-26 01:30:00,0.76643,0.76715,0.76643,0.76712,107600000.0
2008-08-26 01:35:00,0.7669,0.76694,0.76489,0.76569,73600000.0
2008-08-26 01:40:00,0.76563,0.76581,0.76548,0.76571,66800000.0
2008-08-26 01:45:00,0.76537,0.76558,0.76406,0.76532,64000000.0
2008-08-26 01:50:00,0.76557,0.76605,0.76487,0.76542,80200000.0
2008-08-26 01:55:00,0.76537,0.76634,0.76504,0.76504,100800000.0
2008-08-26 02:00:00,0.76492,0.76557,0.76482,0.76547,72600000.0
2008-08-26 02:05:00,0.76558,0.76576,0.76521,0.76521,65600000.0
2008-08-26 02:10:00,0.7652,0.76591,0.76515,0.76568,68200000.0
2008-08-26 02:15:00,0.76555,0.76587,0.7655,0.76586,58600000.0
2008-08-26 02:20:00,0.76577,0.76588,0.76508,0.76541,65600000.0
2008-08-26 02:25:00,0.76537,0.76556,0.76448,0.76499,65600000.0
2008-08-26 02:30:00,0.76513,0.76538,0.76501,0.76501,51200000.0
2008-08-26 02:35:00,0.76519,0.7661,0.76487,0.7661,64000000.0
2008-08-26 02:40:00,0.76611,0.76611,0.76544,0.76544,67200000.0
2008-08-26 02:45:00,0.76548,0.76561,0.7647,0.76561,61200000.0
2008-08-26 02:50:00,0.76559,0.76562,0.76507,0.76515,60800000.0
2008-08-26 02:55:00,0.76524,0.76568,0.7651,0.7656,70800000.0
2008-08-26 03:00:00,0.76557,0.7659,0.76541,0.76577,78400000.0
2008-08-26 03:05:00,0.7657,0.76635,0.76555,0.76635,62800000.0
2008-08-26 03:10:00,0.76639,0.76639,0.76599,0.7662,64400000.0
2008-08-26 03:15:00,0.76615,0.76668,0.76612,0.76651,56000000.0
2008-08-26 03:20:00,0.76602,0.76694,0.76602,0.76673,52800000.0
2008-08-26 03:25:00,0.76682,0.76703,0.76648,0.76662,54200000.0
2008-08-26 03:30:00,0.76671,0.76671,0.76577,0.7659,70400000.0
2008-08-26 03:35:00,0.76588,0.76636,0.76567,0.76627,67200000.0
2008-08-26 03:40:00,0.76636,0.76643,0.76578,0.76625,74000000.0
2008-08-26 03:45:00,0.76622,0.76633,0.76591,0.76625,64400000.0
2008-08-26 03:50:00,0.76633,0.76679,0.76582,0.76666,66000000.0
2008-08-26 03:55:00,0.76669,0.767,0.76664,0.76687,60800000.0
2008-08-26 04:00:00,0.7669,0.76703,0.76652,0.76668,65600000.0
2008-08-26 04:05:00,0.7667,0.76682,0.76649,0.76682,57600000.0
2008-08-26 04:10:00,0.76678,0.76693,0.76514,0.76684,60200000.0
2008-08-26 04:15:00,0.76668,0.76673,0.76646,0.76646,69200000.0
2008-08-26 04:20:00,0.76643,0.76656,0.76569,0.76631,65000000.0
2008-08-26 04:25:00,0.76624,0.76647,0.76594,0.76632,67200000.0
2008-08-26 04:30:00,0.76638,0.76638,0.76607,0.76626,61600000.0
2008-08-26 04:35:00,0.76582,0.76623,0.76567,0.76601,77200000.0
2008-08-26 04:40:00,0.76604,0.76609,0.76522,0.76573,64000000.0
2008-08-26 04:45:00,0.7657,0.76583,0.76545,0.76566,72000000.0
2008-08-26 04:50:00,0.76535,0.76597,0.76478,0.76584,62400000.0
2008-08-26 04:55:00,0.76593,0.76601,0.76545,0.76582,52800000.0
2008-08-26 05:00:00,0.76588,0.76612,0.76522,0.7653,49000000.0
2008-08-26 05:05:00,0.76607,0.7662,0.76511,0.76616,68800000.0
2008-08-26 05:10:00,0.76616,0.76628,0.76532,0.76623,78800000.0
2008-08-26 05:15:00,0.76568,0.76675,0.76568,0.76645,62400000.0
2008-08-26 05:20:00,0.76662,0.76669,0.76591,0.76645,64000000.0
2008-08-26 05:25:00,0.76654,0.76654,0.76586,0.76602,68000000.0
2008-08-26 05:30:00,0.766,0.76609,0.76535,0.76537,68800000.0
2008-08-26 05:35:00,0.76589,0.7661,0.76547,0.76561,67200000.0
2008-08-26 05:40:00,0.76565,0.76568,0.76501,0.76552,64400000.0
2008-08-26 05:45:00,0.76548,0.76561,0.76444,0.76535,65600000.0
2008-08-26 05:50:00,0.76536,0.76554,0.76468,0.76468,67200000.0
2008-08-26 05:55:00,0.76551,0.76557,0.7649,0.7655,82000000.0
2008-08-26 06:00:00,0.76531,0.7655,0.76488,0.76505,67600000.0
2008-08-26 06:05:00,0.76532,0.76548,0.7651,0.76548,75600000.0
2008-08-26 06:10:00,0.76547,0.76562,0.76533,0.76556,65600000.0
2008-08-26 06:15:00,0.76554,0.76559,0.76479,0.76559,64800000.0
2008-08-26 06:20:00,0.76541,0.7656,0.76479,0.76486,70200000.0
2008-08-26 06:25:00,0.76511,0.76545,0.76422,0.76496,62400000.0
2008-08-26 06:30:00,0.76546,0.76568,0.76507,0.7654,70400000.0
2008-08-26 06:35:00,0.76551,0.76551,0.76513,0.76525,70400000.0
2008-08-26 06:40:00,0.7652,0.76545,0.76483,0.76543,73600000.0
2008-08-26 06:45:00,0.7654,0.76549,0.76526,0.76549,60800000.0
2008-08-26 06:50:00,0.76548,0.76555,0.76467,0.76537,68800000.0
2008-08-26 06:55:00,0.76542,0.76551,0.76475,0.76534,76000000.0
2008-08-26 07:00:00,0.76534,0.76551,0.76477,0.76542,59600000.0
2008-08-26 07:05:00,0.76551,0.76558,0.76519,0.7652,60200000.0
2008-08-26 07:10:00,0.76487,0.76525,0.76455,0.76499,68800000.0
2008-08-26 07:15:00,0.76508,0.76511,0.76429,0.76429,70800000.0
2008-08-26 07:20:00,0.76405,0.76485,0.76403,0.76456,60800000.0
2008-08-26 07:25:00,0.76463,0.76508,0.76384,0.76429,73200000.0
2008-08-26 07:30:00,0.76414,0.76451,0.76391,0.76451,63400000.0
2008-08-26 07:35:00,0.76444,0.76444,0.76346,0.76346,65600000.0
2008-08-26 07:40:00,0.76357,0.76395,0.76354,0.76373,67600000.0
2008-08-26 07:45:00,0.7637,0.76378,0.76345,0.76354,67200000.0
2008-08-26 07:50:00,0.76356,0.76371,0.76324,0.7634,63200000.0
2008-08-26 07:55:00,0.76338,0.76343,0.76275,0.76285,67200000.0
2008-08-26 08:00:00,0.76296,0.76336,0.76246,0.76301,68200000.0
2008-08-26 08:05:00,0.76296,0.76326,0.76264,0.76326,74400000.0
2008-08-26 08:10:00,0.76321,0.76322,0.76178,0.76275,64400000.0
2008-08-26 08:15:00,0.76275,0.76324,0.7627,0.76317,62800000.0
2008-08-26 08:20:00,0.76315,0.76334,0.76191,0.76223,65000000.0
2008-08-26 08:25:00,0.76296,0.76314,0.76165,0.76196,70800000.0
2008-08-26 08:30:00,0.76208,0.76218,0.76109,0.7611,68200000.0
2008-08-26 08:35:00,0.76092,0.761,0.75987,0.76085,56000000.0
2008-08-26 08:40:00,0.76112,0.76237,0.76074,0.76196,57000000.0
2008-08-26 08:45:00,0.76171,0.76207,0.76143,0.7619,68000000.0
2008-08-26 08:50:00,0.76207,0.76207,0.76156,0.76165,73000000.0
2008-08-26 08:55:00,0.76178,0.76192,0.76123,0.76137,66600000.0
2008-08-26 09:00:00,0.76142,0.76195,0.76135,0.76195,67200000.0
2008-08-26 09:05:00,0.76193,0.76207,0.76109,0.76146,80000000.0
2008-08-26 09:10:00,0.76148,0.76188,0.76148,0.76183,64000000.0
2008-08-26 09:15:00,0.76156,0.76182,0.76093,0.76108,73000000.0
2008-08-26 09:20:00,0.76105,0.76114,0.76063,0.7611,69200000.0
2008-08-26 09:25:00,0.76108,0.76116,0.76077,0.7609,70200000.0
2008-08-26 09:30:00,0.76079,0.76079,0.75932,0.76015,75600000.0
2008-08-26 09:35:00,0.7602,0.7613,0.76012,0.7613,65600000.0
2008-08-26 09:40:00,0.76135,0.76206,0.76135,0.76186,64000000.0
2008-08-26 09:45:00,0.76189,0.76247,0.76176,0.76176,58000000.0
2008-08-26 09:50:00,0.76193,0.76213,0.76178,0.76194,67600000.0
2008-08-26 09:55:00,0.76203,0.76283,0.76203,0.76283,68800000.0
2008-08-26 10:00:00,0.76281,0.76377,0.76268,0.76327,62800000.0
2008-08-26 10:05:00,0.76313,0.76441,0.76303,0.76441,64000000.0
2008-08-26 10:10:00,0.76479,0.76492,0.76402,0.76419,68800000.0
2008-08-26 10:15:00,0.76449,0.7646,0.76403,0.76425,72000000.0
2008-08-26 10:20:00,0.76429,0.76439,0.76387,0.76409,68800000.0
2008-08-26 10:25:00,0.76423,0.76439,0.76399,0.76433,65600000.0
2008-08-26 10:30:00,0.76441,0.76526,0.76437,0.76526,59200000.0
2008-08-26 10:35:00,0.7651,0.76519,0.76446,0.76486,67600000.0
2008-08-26 10:40:00,0.76509,0.76544,0.76472,0.76539,67000000.0
2008-08-26 10:45:00,0.76542,0.76577,0.7654,0.76568,65600000.0
2008-08-26 10:50:00,0.76565,0.76571,0.76539,0.76552,62400000.0
2008-08-26 10:55:00,0.76563,0.76601,0.76547,0.76554,68000000.0
2008-08-26 11:00:00,0.76551,0.76551,0.76466,0.76488,65600000.0
2008-08-26 11:05:00,0.76482,0.76512,0.76481,0.76491,57600000.0
2008-08-26 11:10:00,0.76494,0.76552,0.76494,0.76538,76800000.0
2008-08-26 11:15:00,0.7654,0.76586,0.76538,0.76572,70400000.0
2008-08-26 11:20:00,0.76572,0.76622,0.76544,0.76614,72000000.0
2008-08-26 11:25:00,0.76592,0.7663,0.76576,0.76598,62800000.0
2008-08-26 11:30:00,0.76604,0.76604,0.76552,0.76579,70400000.0
2008-08-26 11:35:00,0.76586,0.76603,0.76556,0.76571,68800000.0
2008-08-26 11:40:00,0.76513,0.76543,0.7639,0.76506,62400000.0
2008-08-26 11:45:00,0.76506,0.76509,0.76454,0.76486,68200000.0
2008-08-26 11:50:00,0.76503,0.76529,0.76464,0.76523,71800000.0
2008-08-26 11:55:00,0.76499,0.76507,0.76363,0.76474,67200000.0
2008-08-26 12:00:00,0.76477,0.76499,0.76463,0.76494,70200000.0
2008-08-26 12:05:00,0.76474,0.76484,0.76414,0.7642,70400000.0
2008-08-26 12:10:00,0.76421,0.76466,0.76414,0.76431,78400000.0
2008-08-26 12:15:00,0.76428,0.76456,0.76398,0.76444,67200000.0
2008-08-26 12:20:00,0.7643,0.7643,0.764,0.764,67200000.0
2008-08-26 12:25:00,0.76397,0.76405,0.76378,0.76392,60800000.0
2008-08-26 12:30:00,0.7638,0.7639,0.76347,0.7639,67600000.0
2008-08-26 12:35:00,0.764,0.764,0.7636,0.764,73000000.0
2008-08-26 12:40:00,0.76399,0.76407,0.76353,0.76353,64000000.0
2008-08-26 12:45:00,0.76367,0.76418,0.76365,0.76394,62400000.0
2008-08-26 12:50:00,0.76411,0.7645,0.76371,0.76429,72000000.0
2008-08-26 12:55:00,0.76427,0.76472,0.76368,0.76471,62400000.0
2008-08-26 13:00:00,0.76471,0.76507,0.76454,0.76492,67200000.0
2008-08-26 13:05:00,0.76484,0.7654,0.76478,0.7654,67200000.0
2008-08-26 13:10:00,0.76532,0.76546,0.76502,0.76518,57600000.0
2008-08-26 13:15:00,0.76522,0.76543,0.76491,0.76495,60800000.0
2008-08-26 13:20:00,0.76486,0.7654,0.76482,0.76538,75600000.0
2008-08-26 13:25:00,0.76537,0.76549,0.76516,0.76516,65600000.0
2008-08-26 13:30:00,0.7651,0.76524,0.76479,0.76493,104400000.0
2008-08-26 13:35:00,0.76494,0.76494,0.76405,0.7648,125200000.0
2008-08-26 13:40:00,0.76467,0.76468,0.76435,0.76438,140800000.0
2008-08-26 13:45:00,0.76431,0.76452,0.76405,0.76405,121000000.0
2008-08-26 13:50:00,0.76468,0.76483,0.76457,0.76466,156200000.0
2008-08-26 13:55:00,0.76469,0.76507,0.76456,0.76489,130000000.0
2008-08-26 14:00:00,0.76488,0.76528,0.76488,0.76505,170800000.0
2008-08-26 14:05:00,0.76487,0.76491,0.76443,0.7645,149800000.0
2008-08-26 14:10:00,0.7644,0.76497,0.7644,0.76497,115200000.0
2008-08-26 14:15:00,0.76487,0.76524,0.76464,0.76492,186000000.0
2008-08-26 14:20:00,0.76497,0.76501,0.76467,0.76484,132000000.0
2008-08-26 14:25:00,0.76499,0.76499,0.76399,0.76435,107400000.0
2008-08-26 14:30:00,0.76433,0.76461,0.764,0.76441,207600000.0
2008-08-26 14:35:00,0.76415,0.76455,0.76393,0.76455,182800000.0
2008-08-26 14:40:00,0.76434,0.7644,0.76367,0.76401,245200000.0
2008-08-26 14:45:00,0.76398,0.76406,0.76355,0.76372,153000000.0
2008-08-26 14:50:00,0.76402,0.76476,0.76393,0.76476,133200000.0
2008-08-26 14:55:00,0.76475,0.76487,0.76461,0.76464,102800000.0
2008-08-26 15:00:00,0.76452,0.76483,0.76433,0.76436,153400000.0
2008-08-26 15:05:00,0.7645,0.7645,0.76406,0.76414,155200000.0
2008-08-26 15:10:00,0.76406,0.76464,0.76402,0.76464,228000000.0
2008-08-26 15:15:00,0.76479,0.76479,0.76425,0.76426,92800000.0
2008-08-26 15:20:00,0.7642,0.76473,0.76391,0.76459,163600000.0
2008-08-26 15:25:00,0.76456,0.76461,0.76226,0.76252,194400000.0
2008-08-26 15:30:00,0.76237,0.76388,0.76224,0.76381,252000000.0
2008-08-26 15:35:00,0.76381,0.76381,0.76262,0.76262,199600000.0
2008-08-26 15:40:00,0.76261,0.76338,0.76245,0.7633,207200000.0
2008-08-26 15:45:00,0.76318,0.76341,0.76308,0.76324,126000000.0
2008-08-26 15:50:00,0.76334,0.76374,0.76297,0.76297,89000000.0
2008-08-26 15:55:00,0.76283,0.76283,0.76236,0.76266,144400000.0
2008-08-26 16:00:00,0.76302,0.76331,0.76264,0.76264,237200000.0
2008-08-26 16:05:00,0.76278,0.76297,0.76259,0.7629,200800000.0
2008-08-26 16:10:00,0.76299,0.76346,0.76294,0.76346,208800000.0
2008-08-26 16:15:00,0.76339,0.7639,0.76308,0.7639,173400000.0
2008-08-26 16:20:00,0.76392,0.76459,0.76387,0.76459,200400000.0
2008-08-26 16:25:00,0.76452,0.76496,0.76448,0.76489,172200000.0
2008-08-26 16:30:00,0.76482,0.76554,0.76482,0.76554,235200000.0
2008-08-26 16:35:00,0.7655,0.76558,0.76488,0.76536,283000000.0
2008-08-26 16:40:00,0.76555,0.76693,0.7655,0.76693,192400000.0
2008-08-26 16:45:00,0.76676,0.76764,0.76652,0.76699,316600000.0
2008-08-26 16:50:00,0.76682,0.76682,0.76616,0.76618,193600000.0
2008-08-26 16:55:00,0.76621,0.76621,0.76507,0.76507,196600000.0
2008-08-26 17:00:00,0.76506,0.76621,0.76506,0.76614,230200000.0
2008-08-26 17:05:00,0.76633,0.76644,0.76597,0.76636,183200000.0
2008-08-26 17:10:00,0.76632,0.76632,0.76587,0.76592,146000000.0
2008-08-26 17:15:00,0.76586,0.76612,0.76572,0.76602,104400000.0
2008-08-26 17:20:00,0.76604,0.7661,0.7655,0.76569,123800000.0
2008-08-26 17:25:00,0.76569,0.76685,0.76562,0.76685,201000000.0
2008-08-26 17:30:00,0.76691,0.76732,0.76662,0.76693,372400000.0
2008-08-26 17:35:00,0.76677,0.76677,0.7663,0.76661,205000000.0
2008-08-26 17:40:00,0.76661,0.76703,0.76661,0.76674,227400000.0
2008-08-26 17:45:00,0.76679,0.7669,0.76585,0.76655,305600000.0
2008-08-26 17:50:00,0.76666,0.76676,0.76618,0.76628,262000000.0
2008-08-26 17:55:00,0.76641,0.76672,0.76636,0.76637,267000000.0
2008-08-26 18:00:00,0.76631,0.7664,0.76588,0.76588,234000000.0
2008-08-26 18:05:00,0.76588,0.7664,0.76588,0.76631,320800000.0
2008-08-26 18:10:00,0.76631,0.76631,0.76603,0.76612,130000000.0
2008-08-26 18:15:00,0.76613,0.76658,0.76589,0.76632,227600000.0
2008-08-26 18:20:00,0.76613,0.76648,0.76577,0.76586,232400000.0
2008-08-26 18:25:00,0.76583,0.76597,0.76526,0.76542,145600000.0
2008-08-26 18:30:00,0.76542,0.76599,0.76533,0.76599,207800000.0
2008-08-26 18:35:00,0.76579,0.76607,0.7655,0.7657,176400000.0
2008-08-26 18:40:00,0.76564,0.76601,0.76542,0.76563,177400000.0
2008-08-26 18:45:00,0.76561,0.76586,0.7647,0.76515,136800000.0
2008-08-26 18:50:00,0.76542,0.76542,0.76409,0.76468,146400000.0
2008-08-26 18:55:00,0.76486,0.76526,0.76486,0.76509,145400000.0
2008-08-26 19:00:00,0.76512,0.76521,0.76473,0.76488,134800000.0
2008-08-26 19:05:00,0.76493,0.76529,0.7648,0.76514,251600000.0
2008-08-26 19:10:00,0.7652,0.76568,0.76505,0.76524,156800000.0
2008-08-26 19:15:00,0.76541,0.76541,0.76469,0.76506,83200000.0
2008-08-26 19:20:00,0.76511,0.76558,0.76511,0.76545,117600000.0
2008-08-26 19:25:00,0.76546,0.76598,0.76518,0.76574,182200000.0
2008-08-26 19:30:00,0.76558,0.76578,0.76531,0.76578,86400000.0
2008-08-26 19:35:00,0.76588,0.76592,0.76575,0.76584,109600000.0
2008-08-26 19:40:00,0.76576,0.76604,0.76568,0.76583,93600000.0
2008-08-26 19:45:00,0.76583,0.76593,0.76545,0.76575,92200000.0
2008-08-26 19:50:00,0.76571,0.76579,0.76529,0.76574,75200000.0
2008-08-26 19:55:00,0.76569,0.76603,0.76567,0.76579,61200000.0
2008-08-26 20:00:00,0.76574,0.76597,0.76498,0.76571,74000000.0
2008-08-26 20:05:00,0.76578,0.76578,0.7652,0.76569,78400000.0
2008-08-26 20:10:00,0.76551,0.76575,0.76543,0.76567,86800000.0
2008-08-26 20:15:00,0.76551,0.76566,0.76527,0.76527,73000000.0
2008-08-26 20:20:00,0.76541,0.76559,0.76513,0.7653,79200000.0
2008-08-26 20:25:00,0.76526,0.76562,0.76487,0.76562,72400000.0
2008-08-26 20:30:00,0.76512,0.76581,0.76508,0.76578,65600000.0
2008-08-26 20:35:00,0.76584,0.76651,0.76582,0.76651,61200000.0
2008-08-26 20:40:00,0.7665,0.7666,0.76597,0.76635,67200000.0
2008-08-26 20:45:00,0.76636,0.76659,0.76635,0.76643,72800000.0
2008-08-26 20:50:00,0.76643,0.76643,0.76573,0.76612,64400000.0
2008-08-26 20:55:00,0.76599,0.76609,0.76513,0.76609,78800000.0
2008-08-26 21:00:00,0.76616,0.76634,0.76596,0.76608,70800000.0
2008-08-26 21:05:00,0.76608,0.76616,0.76506,0.76558,70400000.0
2008-08-26 21:10:00,0.7658,0.76596,0.76563,0.76578,72400000.0
2008-08-26 21:15:00,0.7659,0.76613,0.76529,0.76609,61800000.0
2008-08-26 21:20:00,0.76618,0.76618,0.76532,0.76574,62400000.0
2008-08-26 21:25:00,0.76579,0.76625,0.76566,0.76611,56000000.0
2008-08-26 21:30:00,0.76533,0.76616,0.7652,0.76616,72000000.0
2008-08-26 21:35:00,0.76602,0.7661,0.76567,0.76605,72000000.0
2008-08-26 21:40:00,0.76566,0.76617,0.76544,0.76613,64400000.0
2008-08-26 21:45:00,0.76638,0.76658,0.76622,0.76658,73600000.0
2008-08-26 21:50:00,0.76654,0.76655,0.76583,0.76583,72000000.0
2008-08-26 21:55:00,0.76641,0.76685,0.76609,0.76685,110600000.0
2008-08-26 22:00:00,0.76687,0.76689,0.76586,0.76663,171200000.0
2008-08-26 22:05:00,0.76659,0.76659,0.76598,0.76631,104000000.0
2008-08-26 22:10:00,0.7663,0.76641,0.7662,0.76631,86200000.0
2008-08-26 22:15:00,0.76552,0.76644,0.76547,0.76641,85200000.0
2008-08-26 22:20:00,0.76587,0.76643,0.76587,0.76625,64000000.0
2008-08-26 22:25:00,0.76615,0.76626,0.76555,0.76555,84800000.0
2008-08-26 22:30:00,0.76616,0.76634,0.76607,0.76621,94800000.0
2008-08-26 22:35:00,0.76623,0.76641,0.76603,0.7663,86800000.0
2008-08-26 22:40:00,0.7657,0.76631,0.76567,0.76603,65600000.0
2008-08-26 22:45:00,0.76606,0.76618,0.7655,0.76562,82600000.0
2008-08-26 22:50:00,0.7656,0.76635,0.7655,0.76628,73600000.0
2008-08-26 22:55:00,0.76633,0.76655,0.76595,0.76642,75200000.0
2008-08-26 23:00:00,0.76623,0.76647,0.76585,0.76635,86400000.0
2008-08-26 23:05:00,0.7661,0.76631,0.76544,0.76562,68800000.0
2008-08-26 23:10:00,0.7656,0.76632,0.7656,0.76632,67200000.0
2008-08-26 23:15:00,0.76627,0.76627,0.76568,0.76589,75200000.0
2008-08-26 23:20:00,0.76593,0.76595,0.76532,0.76594,62400000.0
2008-08-26 23:25:00,0.76596,0.76606,0.7653,0.76565,73600000.0
2008-08-26 23:30:00,0.76592,0.76606,0.76474,0.7654,85200000.0
2008-08-26 23:35:00,0.76557,0.76576,0.76529,0.76533,49600000.0
2008-08-26 23:40:00,0.76582,0.76614,0.76569,0.76595,59200000.0
2008-08-26 23:45:00,0.76614,0.76628,0.76541,0.76564,62400000.0
2008-08-26 23:50:00,0.76555,0.76584,0.76528,0.76553,67200000.0
2008-08-26 23:55:00,0.76545,0.76576,0.7646,0.76523,88200000.0
2008-08-27 00:00:00,0.76515,0.76552,0.76482,0.76484,70400000.0
2008-08-27 00:05:00,0.76506,0.76506,0.76402,0.76408,62400000.0
2008-08-27 00:10:00,0.76434,0.76438,0.76347,0.76431,64000000.0
2008-08-27 00:15:00,0.76415,0.76452,0.764,0.76408,70400000.0
2008-08-27 00:20:00,0.76386,0.7641,0.7638,0.76388,60800000.0
2008-08-27 00:25:00,0.76361,0.76441,0.76338,0.76427,63800000.0
2008-08-27 00:30:00,0.76431,0.76481,0.76425,0.76447,82400000.0
2008-08-27 00:35:00,0.76451,0.7646,0.76427,0.76442,61200000.0
2008-08-27 00:40:00,0.76443,0.76511,0.76442,0.76462,69200000.0
2008-08-27 00:45:00,0.7641,0.76501,0.7641,0.76499,68600000.0
2008-08-27 00:50:00,0.76502,0.76502,0.76441,0.7647,57600000.0
2008-08-27 00:55:00,0.76465,0.76512,0.76444,0.76512,70800000.0
2008-08-27 01:00:00,0.76519,0.76519,0.76492,0.76517,68800000.0
2008-08-27 01:05:00,0.76499,0.76503,0.76424,0.76431,73400000.0
2008-08-27 01:10:00,0.76447,0.76476,0.76446,0.76471,62400000.0
2008-08-27 01:15:00,0.76423,0.7645,0.76395,0.7643,69800000.0
2008-08-27 01:20:00,0.76459,0.76468,0.76434,0.76462,62800000.0
2008-08-27 01:25:00,0.76461,0.76468,0.76418,0.76463,56000000.0
2008-08-27 01:30:00,0.7647,0.76491,0.764,0.76457,107200000.0
2008-08-27 01:35:00,0.76447,0.76475,0.76348,0.76445,73000000.0
2008-08-27 01:40:00,0.76471,0.76478,0.76396,0.76477,65600000.0
2008-08-27 01:45:00,0.764,0.76483,0.76399,0.76467,64000000.0
2008-08-27 01:50:00,0.76459,0.76474,0.76379,0.76413,80000000.0
2008-08-27 01:55:00,0.76481,0.76495,0.76429,0.76487,101200000.0
2008-08-27 02:00:00,0.76483,0.76488,0.76431,0.76431,72000000.0
2008-08-27 02:05:00,0.7645,0.7652,0.76441,0.7651,65600000.0
2008-08-27 02:10:00,0.7651,0.76544,0.7651,0.76535,68600000.0
2008-08-27 02:15:00,0.76546,0.76587,0.76539,0.76546,59200000.0
2008-08-27 02:20:00,0.76538,0.76596,0.76517,0.76566,66400000.0
2008-08-27 02:25:00,0.76558,0.76589,0.76435,0.76566,65600000.0
2008-08-27 02:30:00,0.76573,0.76603,0.76543,0.76596,51200000.0
2008-08-27 02:35:00,0.76586,0.76592,0.76533,0.76556,64000000.0
2008-08-27 02:40:00,0.7652,0.76632,0.76506,0.76625,67200000.0
2008-08-27 02:45:00,0.76614,0.76637,0.76582,0.76634,60600000.0
2008-08-27 02:50:00,0.76625,0.7664,0.76619,0.76636,60800000.0
2008-08-27 02:55:00,0.76648,0.76652,0.76624,0.76634,70800000.0
2008-08-27 03:00:00,0.76634,0.76734,0.76611,0.76685,78800000.0
2008-08-27 03:05:00,0.76691,0.767,0.7662,0.7665,62400000.0
2008-08-27 03:10:00,0.76636,0.76649,0.76581,0.76637,64400000.0
2008-08-27 03:15:00,0.76559,0.76594,0.76556,0.76578,67200000.0
2008-08-27 03:20:00,0.76581,0.76631,0.76581,0.76605,52800000.0
2008-08-27 03:25:00,0.76597,0.76668,0.76595,0.76639,60800000.0
2008-08-27 03:30:00,0.76624,0.76634,0.76531,0.76565,70200000.0
2008-08-27 03:35:00,0.76551,0.76593,0.76545,0.76564,67200000.0
2008-08-27 03:40:00,0.7656,0.76606,0.76535,0.76605,73600000.0
2008-08-27 03:45:00,0.76607,0.76611,0.76567,0.76586,64000000.0
2008-08-27 03:50:00,0.76593,0.76707,0.76585,0.7669,66000000.0
2008-08-27 03:55:00,0.767,0.767,0.76596,0.7661,60800000.0
2008-08-27 04:00:00,0.76595,0.76671,0.76595,0.76648,65600000.0
2008-08-27 04:05:00,0.76621,0.76674,0.76562,0.76672,57600000.0
2008-08-27 04:10:00,0.76661,0.76681,0.76575,0.76676,60800000.0
2008-08-27 04:15:00,0.76684,0.76708,0.76663,0.76664,68800000.0
2008-08-27 04:20:00,0.76677,0.76701,0.76651,0.76688,65600000.0
2008-08-27 04:25:00,0.76671,0.76671,0.76617,0.76634,67200000.0
2008-08-27 04:30:00,0.7664,0.76655,0.7663,0.76655,60200000.0
2008-08-27 04:35:00,0.76649,0.76657,0.76575,0.76617,76800000.0
2008-08-27 04:40:00,0.76613,0.76648,0.7661,0.76648,64800000.0
2008-08-27 04:45:00,0.7663,0.7663,0.76566,0.76582,72000000.0
2008-08-27 04:50:00,0.7658,0.76628,0.76517,0.76595,63600000.0
2008-08-27 04:55:00,0.76616,0.7669,0.76616,0.76687,70400000.0
2008-08-27 05:00:00,0.76689,0.76891,0.76647,0.76873,60800000.0
2008-08-27 05:05:00,0.76856,0.76918,0.76856,0.76918,68200000.0
2008-08-27 05:10:00,0.76923,0.77015,0.76923,0.76984,78400000.0
2008-08-27 05:15:00,0.76997,0.77016,0.7693,0.7693,62400000.0
2008-08-27 05:20:00,0.76954,0.76969,0.76939,0.7696,64000000.0
2008-08-27 05:25:00,0.76938,0.7694,0.76901,0.76931,67000000.0
2008-08-27 05:30:00,0.76911,0.76943,0.76867,0.76908,68800000.0
2008-08-27 05:35:00,0.76911,0.7695,0.76848,0.76855,67200000.0
2008-08-27 05:40:00,0.76866,0.76883,0.7683,0.76836,64400000.0
2008-08-27 05:45:00,0.76843,0.76852,0.76744,0.76843,65600000.0
2008-08-27 05:50:00,0.76848,0.76848,0.76803,0.76825,67200000.0
2008-08-27 05:55:00,0.7683,0.7685,0.76815,0.76841,81400000.0
2008-08-27 06:00:00,0.76833,0.76879,0.76833,0.76869,67200000.0
2008-08-27 06:05:00,0.76871,0.76891,0.76847,0.76875,75200000.0
2008-08-27 06:10:00,0.76853,0.76865,0.76795,0.76841,66000000.0
2008-08-27 06:15:00,0.76851,0.76907,0.76851,0.76895,64000000.0
2008-08-27 06:20:00,0.7688,0.76923,0.7688,0.76909,70400000.0
2008-08-27 06:25:00,0.76903,0.76912,0.76806,0.76911,62800000.0
2008-08-27 06:30:00,0.76909,0.76921,0.76842,0.76876,71600000.0
2008-08-27 06:35:00,0.769,0.76903,0.76865,0.769,70400000.0
2008-08-27 06:40:00,0.769,0.769,0.76843,0.76878,78800000.0
2008-08-27 06:45:00,0.76879,0.76908,0.76873,0.76875,60800000.0
2008-08-27 06:50:00,0.76856,0.76901,0.76816,0.76877,68800000.0
2008-08-27 06:55:00,0.76885,0.76915,0.76885,0.76906,75600000.0
2008-08-27 07:00:00,0.76905,0.7696,0.76898,0.76934,59200000.0
2008-08-27 07:05:00,0.76925,0.76937,0.76902,0.76902,60800000.0
2008-08-27 07:10:00,0.76908,0.76942,0.76897,0.76897,68800000.0
2008-08-27 07:15:00,0.76901,0.76923,0.76844,0.7688,69800000.0
2008-08-27 07:20:00,0.76897,0.76916,0.76886,0.76916,61200000.0
2008-08-27 07:25:00,0.76883,0.76917,0.76809,0.76899,71400000.0
2008-08-27 07:30:00,0.7689,0.76933,0.7689,0.76913,64000000.0
2008-08-27 07:35:00,0.76907,0.76907,0.76873,0.76894,65400000.0
2008-08-27 07:40:00,0.76904,0.76935,0.7689,0.7692,66600000.0
2008-08-27 07:45:00,0.76921,0.76946,0.76909,0.76911,66600000.0
2008-08-27 07:50:00,0.76902,0.76946,0.76902,0.76929,62400000.0
2008-08-27 07:55:00,0.76941,0.76959,0.76903,0.7693,67600000.0
2008-08-27 08:00:00,0.76957,0.76957,0.76902,0.76945,68800000.0
2008-08-27 08:05:00,0.76932,0.76935,0.76847,0.769,73600000.0
2008-08-27 08:10:00,0.76928,0.76967,0.76896,0.76957,64000000.0
2008-08-27 08:15:00,0.76952,0.76971,0.76932,0.76969,62400000.0
2008-08-27 08:20:00,0.76962,0.76988,0.76954,0.76969,65400000.0
2008-08-27 08:25:00,0.7699,0.77046,0.76984,0.77029,70400000.0
2008-08-27 08:30:00,0.77024,0.77058,0.77012,0.77024,68800000.0
2008-08-27 08:35:00,0.77014,0.77025,0.76971,0.7698,56000000.0
2008-08-27 08:40:00,0.76996,0.77032,0.76926,0.77,58000000.0
2008-08-27 08:45:00,0.76986,0.77019,0.76936,0.77004,68000000.0
2008-08-27 08:50:00,0.77014,0.77016,0.76954,0.76969,74400000.0
2008-08-27 08:55:00,0.76971,0.76986,0.76963,0.76965,67200000.0
2008-08-27 09:00:00,0.7697,0.76981,0.76953,0.76965,67200000.0
2008-08-27 09:05:00,0.76979,0.76988,0.76949,0.76984,79400000.0
2008-08-27 09:10:00,0.76999,0.77038,0.76993,0.77024,64000000.0
2008-08-27 09:15:00,0.77034,0.77097,0.7703,0.77097,73400000.0
2008-08-27 09:20:00,0.77074,0.77113,0.77007,0.77012,68800000.0
2008-08-27 09:25:00,0.77017,0.77037,0.76962,0.7697,70400000.0
2008-08-27 09:30:00,0.76966,0.76975,0.7685,0.76936,75200000.0
2008-08-27 09:35:00,0.76959,0.76964,0.76896,0.76904,65000000.0
2008-08-27 09:40:00,0.76889,0.76934,0.76874,0.76924,64000000.0
2008-08-27 09:45:00,0.76928,0.76979,0.76928,0.76968,57600000.0
2008-08-27 09:50:00,0.76967,0.76975,0.76942,0.7695,66600000.0
2008-08-27 09:55:00,0.76962,0.77006,0.76944,0.76971,68200000.0
2008-08-27 10:00:00,0.76972,0.76972,0.76851,0.76859,62400000.0
2008-08-27 10:05:00,0.76862,0.76881,0.76796,0.76823,64000000.0
2008-08-27 10:10:00,0.76824,0.76861,0.76812,0.76832,68800000.0
2008-08-27 10:15:00,0.76827,0.76834,0.76794,0.76795,72000000.0
2008-08-27 10:20:00,0.76785,0.76796,0.7673,0.7673,68800000.0
2008-08-27 10:25:00,0.76747,0.76792,0.76728,0.76792,65400000.0
2008-08-27 10:30:00,0.76801,0.76867,0.76779,0.76866,59200000.0
2008-08-27 10:35:00,0.76872,0.76876,0.76844,0.76859,67200000.0
2008-08-27 10:40:00,0.7686,0.76881,0.76829,0.76842,68000000.0
2008-08-27 10:45:00,0.76833,0.76857,0.7683,0.76835,66000000.0
2008-08-27 10:50:00,0.76833,0.76908,0.76817,0.76896,62200000.0
2008-08-27 10:55:00,0.76898,0.76925,0.76876,0.76903,67200000.0
2008-08-27 11:00:00,0.76916,0.77,0.76916,0.76993,66000000.0
2008-08-27 11:05:00,0.76985,0.76995,0.7692,0.7693,57400000.0
2008-08-27 11:10:00,0.76939,0.76939,0.76871,0.7688,76800000.0
2008-08-27 11:15:00,0.76877,0.76895,0.7684,0.76864,70400000.0
2008-08-27 11:20:00,0.76864,0.76884,0.76794,0.76872,72000000.0
2008-08-27 11:25:00,0.76869,0.76874,0.76826,0.76834,63200000.0
2008-08-27 11:30:00,0.76828,0.76843,0.76806,0.76816,70400000.0
2008-08-27 11:35:00,0.76804,0.76837,0.76795,0.76822,69600000.0
2008-08-27 11:40:00,0.76828,0.76894,0.76786,0.76875,62400000.0
2008-08-27 11:45:00,0.76877,0.76896,0.76803,0.76874,68800000.0
2008-08-27 11:50:00,0.76872,0.7689,0.76853,0.76864,72000000.0
2008-08-27 11:55:00,0.76845,0.76875,0.7677,0.76865,67200000.0
2008-08-27 12:00:00,0.76868,0.76868,0.76838,0.76861,70400000.0
2008-08-27 12:05:00,0.76858,0.76872,0.76849,0.7685,70400000.0
2008-08-27 12:10:00,0.76843,0.76856,0.76815,0.76815,78400000.0
2008-08-27 12:15:00,0.76798,0.76798,0.7669,0.76794,67200000.0
2008-08-27 12:20:00,0.76812,0.76832,0.76744,0.76765,68000000.0
2008-08-27 12:25:00,0.76757,0.76786,0.76741,0.76759,60800000.0
2008-08-27 12:30:00,0.76749,0.76753,0.76703,0.76747,67600000.0
2008-08-27 12:35:00,0.76749,0.76749,0.76665,0.76686,74000000.0
2008-08-27 12:40:00,0.76675,0.76675,0.76596,0.76614,64000000.0
2008-08-27 12:45:00,0.76644,0.7667,0.76602,0.76653,62400000.0
2008-08-27 12:50:00,0.76677,0.76685,0.76595,0.76656,71400000.0
2008-08-27 12:55:00,0.76662,0.76667,0.76557,0.76657,62800000.0
2008-08-27 13:00:00,0.76649,0.76649,0.76619,0.76646,67600000.0
2008-08-27 13:05:00,0.7665,0.76651,0.76616,0.76624,67600000.0
2008-08-27 13:10:00,0.76624,0.76653,0.76609,0.76651,57600000.0
2008-08-27 13:15:00,0.7664,0.76645,0.76563,0.76568,60800000.0
2008-08-27 13:20:00,0.76568,0.76613,0.76568,0.76613,74600000.0
2008-08-27 13:25:00,0.76624,0.76624,0.76583,0.76603,65600000.0
2008-08-27 13:30:00,0.76603,0.76626,0.76596,0.76608,104400000.0
2008-08-27 13:35:00,0.76607,0.76652,0.76591,0.76641,125200000.0
2008-08-27 13:40:00,0.76584,0.76635,0.76546,0.76546,141600000.0
2008-08-27 13:45:00,0.76556,0.76586,0.7654,0.76564,121600000.0
2008-08-27 13:50:00,0.76547,0.76588,0.76547,0.76562,156200000.0
2008-08-27 13:55:00,0.76548,0.76641,0.76548,0.76641,129400000.0
2008-08-27 14:00:00,0.76647,0.76706,0.76647,0.76702,171600000.0
2008-08-27 14:05:00,0.76704,0.76708,0.76676,0.7668,151200000.0
2008-08-27 14:10:00,0.76672,0.7669,0.76641,0.76679,115000000.0
2008-08-27 14:15:00,0.76659,0.76692,0.76648,0.7668,185600000.0
2008-08-27 14:20:00,0.7669,0.76697,0.76661,0.76684,131400000.0
2008-08-27 14:25:00,0.76687,0.76708,0.76678,0.76699,106600000.0
2008-08-27 14:30:00,0.7674,0.76795,0.76721,0.76779,207800000.0
2008-08-27 14:35:00,0.76777,0.76894,0.76767,0.76881,183200000.0
2008-08-27 14:40:00,0.76903,0.76964,0.7689,0.76956,245400000.0
2008-08-27 14:45:00,0.76947,0.76987,0.76941,0.76987,152400000.0
2008-08-27 14:50:00,0.76998,0.77021,0.76939,0.7694,133000000.0
2008-08-27 14:55:00,0.76948,0.77055,0.76948,0.77052,102800000.0
2008-08-27 15:00:00,0.77061,0.77098,0.77033,0.77073,153600000.0
2008-08-27 15:05:00,0.77085,0.77109,0.77081,0.77095,156000000.0
2008-08-27 15:10:00,0.77075,0.77104,0.77038,0.7704,228400000.0
2008-08-27 15:15:00,0.77028,0.77117,0.77028,0.77062,93200000.0
2008-08-27 15:20:00,0.77065,0.77119,0.77064,0.77107,165600000.0
2008-08-27 15:25:00,0.77105,0.77165,0.77032,0.77032,194000000.0
2008-08-27 15:30:00,0.77035,0.77166,0.77035,0.77147,252800000.0
2008-08-27 15:35:00,0.77133,0.77136,0.77093,0.77114,199200000.0
2008-08-27 15:40:00,0.77124,0.7713,0.77066,0.7709,206200000.0
2008-08-27 15:45:00,0.77092,0.77132,0.77092,0.77127,124800000.0
2008-08-27 15:50:00,0.77121,0.77121,0.77081,0.77114,88800000.0
2008-08-27 15:55:00,0.77107,0.77129,0.77071,0.77116,144000000.0
2008-08-27 16:00:00,0.77112,0.77155,0.77104,0.77121,239200000.0
2008-08-27 16:05:00,0.77087,0.77126,0.77059,0.77101,200000000.0
2008-08-27 16:10:00,0.77109,0.77109,0.77089,0.77089,209200000.0
2008-08-27 16:15:00,0.77086,0.77123,0.77072,0.77123,173600000.0
2008-08-27 16:20:00,0.77124,0.77152,0.77088,0.77121,200400000.0
2008-08-27 16:25:00,0.77129,0.7717,0.77111,0.7717,171600000.0
2008-08-27 16:30:00,0.77172,0.77182,0.77104,0.77104,236000000.0
2008-08-27 16:35:00,0.77103,0.77133,0.77097,0.77115,282400000.0
2008-08-27 16:40:00,0.77092,0.77143,0.77092,0.77142,193000000.0
2008-08-27 16:45:00,0.77141,0.77179,0.77136,0.77179,318400000.0
2008-08-27 16:50:00,0.77187,0.77194,0.77133,0.77143,191400000.0
2008-08-27 16:55:00,0.77149,0.77149,0.77083,0.77102,197000000.0
2008-08-27 17:00:00,0.7711,0.7711,0.77022,0.77028,232800000.0
2008-08-27 17:05:00,0.77034,0.77042,0.76969,0.76996,183200000.0
2008-08-27 17:10:00,0.77002,0.77023,0.76997,0.76997,145600000.0
2008-08-27 17:15:00,0.76991,0.77023,0.76991,0.77023,104400000.0
2008-08-27 17:20:00,0.77015,0.77044,0.77,0.77026,123000000.0
2008-08-27 17:25:00,0.77018,0.77024,0.76958,0.76997,199800000.0
2008-08-27 17:30:00,0.76992,0.76992,0.76801,0.76828,371400000.0
2008-08-27 17:35:00,0.76854,0.7691,0.76854,0.76893,204800000.0
2008-08-27 17:40:00,0.76896,0.76918,0.76821,0.76821,226400000.0
2008-08-27 17:45:00,0.76822,0.7687,0.76714,0.76812,306000000.0
2008-08-27 17:50:00,0.7681,0.76828,0.76787,0.76799,262200000.0
2008-08-27 17:55:00,0.76792,0.76812,0.76791,0.76805,267600000.0
2008-08-27 18:00:00,0.76812,0.76873,0.76806,0.76871,234000000.0
2008-08-27 18:05:00,0.76871,0.7688,0.76847,0.7685,319400000.0
2008-08-27 18:10:00,0.76836,0.76855,0.7681,0.76823,131200000.0
2008-08-27 18:15:00,0.7683,0.76881,0.7683,0.76862,227400000.0
2008-08-27 18:20:00,0.7687,0.76937,0.76867,0.76937,231800000.0
2008-08-27 18:25:00,0.76931,0.76931,0.7689,0.76896,145600000.0
2008-08-27 18:30:00,0.76888,0.7695,0.76864,0.7695,208200000.0
2008-08-27 18:35:00,0.7695,0.76982,0.76932,0.76939,177200000.0
2008-08-27 18:40:00,0.76949,0.76989,0.76949,0.76973,178000000.0
2008-08-27 18:45:00,0.76948,0.77002,0.76867,0.7692,136000000.0
2008-08-27 18:50:00,0.76945,0.76967,0.76837,0.76877,146400000.0
2008-08-27 18:55:00,0.76917,0.76917,0.76881,0.76881,146000000.0
2008-08-27 19:00:00,0.7686,0.7686,0.7683,0.76835,134200000.0
2008-08-27 19:05:00,0.76837,0.76882,0.76794,0.76874,253600000.0
2008-08-27 19:10:00,0.7689,0.76905,0.76868,0.76886,156200000.0
2008-08-27 19:15:00,0.7682,0.76906,0.7682,0.76881,84000000.0
2008-08-27 19:20:00,0.76868,0.769,0.76859,0.76859,117200000.0
2008-08-27 19:25:00,0.76855,0.76908,0.76841,0.76873,183000000.0
2008-08-27 19:30:00,0.76877,0.7691,0.76852,0.76887,86400000.0
2008-08-27 19:35:00,0.76845,0.76881,0.76817,0.76868,109200000.0
2008-08-27 19:40:00,0.76856,0.76924,0.7685,0.76924,92200000.0
2008-08-27 19:45:00,0.76918,0.76921,0.76882,0.76904,92800000.0
2008-08-27 19:50:00,0.76899,0.76899,0.76863,0.76879,75600000.0
2008-08-27 19:55:00,0.76877,0.76889,0.76865,0.76865,60800000.0
2008-08-27 20:00:00,0.76861,0.7697,0.76836,0.7696,74400000.0
2008-08-27 20:05:00,0.76974,0.76979,0.76911,0.76933,78400000.0
2008-08-27 20:10:00,0.76942,0.76998,0.76941,0.76998,86400000.0
2008-08-27 20:15:00,0.76991,0.77,0.76958,0.76985,73000000.0
2008-08-27 20:20:00,0.76984,0.77016,0.76977,0.76989,76600000.0
2008-08-27 20:25:00,0.76981,0.76991,0.76969,0.76982,72400000.0
2008-08-27 20:30:00,0.76982,0.76984,0.76909,0.76965,65600000.0
2008-08-27 20:35:00,0.76972,0.76972,0.76889,0.76904,61200000.0
2008-08-27 20:40:00,0.76929,0.76958,0.76905,0.76939,67400000.0
2008-08-27 20:45:00,0.76944,0.7697,0.76886,0.7697,72000000.0
2008-08-27 20:50:00,0.76992,0.77011,0.76965,0.76973,62800000.0
2008-08-27 20:55:00,0.76977,0.77001,0.76921,0.76928,78800000.0
2008-08-27 21:00:00,0.76928,0.76944,0.76867,0.76937,70800000.0
2008-08-27 21:05:00,0.76902,0.76937,0.76872,0.76881,70800000.0
2008-08-27 21:10:00,0.76875,0.76883,0.76831,0.76863,71800000.0
2008-08-27 21:15:00,0.76879,0.76933,0.76862,0.76905,62800000.0
2008-08-27 21:20:00,0.76917,0.76923,0.76858,0.76897,62400000.0
2008-08-27 21:25:00,0.76916,0.76922,0.7687,0.76877,56000000.0
2008-08-27 21:30:00,0.76867,0.76877,0.76804,0.76873,72000000.0
2008-08-27 21:35:00,0.76868,0.76904,0.76849,0.76889,72000000.0
2008-08-27 21:40:00,0.76879,0.76898,0.76863,0.76891,64400000.0
2008-08-27 21:45:00,0.769,0.769,0.76827,0.76847,73600000.0
2008-08-27 21:50:00,0.76863,0.76917,0.7684,0.76909,72600000.0
2008-08-27 21:55:00,0.76907,0.76934,0.76875,0.76934,109600000.0
2008-08-27 22:00:00,0.76935,0.76949,0.76926,0.7693,171600000.0
2008-08-27 22:05:00,0.76936,0.76946,0.76915,0.76928,104000000.0
2008-08-27 22:10:00,0.76928,0.76966,0.76905,0.76905,86800000.0
2008-08-27 22:15:00,0.769,0.76954,0.76845,0.7694,85200000.0
2008-08-27 22:20:00,0.76897,0.76973,0.76886,0.76965,64000000.0
2008-08-27 22:25:00,0.76966,0.76986,0.76906,0.76984,73600000.0
2008-08-27 22:30:00,0.76991,0.76999,0.76907,0.7694,95200000.0
2008-08-27 22:35:00,0.76984,0.77007,0.76972,0.77007,86400000.0
2008-08-27 22:40:00,0.77016,0.77024,0.7698,0.77,66000000.0
2008-08-27 22:45:00,0.77006,0.77016,0.76977,0.76993,83200000.0
2008-08-27 22:50:00,0.76995,0.77007,0.76915,0.77,73600000.0
2008-08-27 22:55:00,0.77001,0.77005,0.76922,0.76986,75200000.0
2008-08-27 23:00:00,0.76896,0.76975,0.76896,0.76909,73600000.0
2008-08-27 23:05:00,0.7691,0.76975,0.7691,0.76965,68800000.0
2008-08-27 23:10:00,0.7698,0.77,0.76924,0.76995,67200000.0
2008-08-27 23:15:00,0.76997,0.77001,0.76936,0.76944,75200000.0
2008-08-27 23:20:00,0.76986,0.76991,0.76915,0.76918,62800000.0
2008-08-27 23:25:00,0.76981,0.76986,0.7692,0.76927,72400000.0
2008-08-27 23:30:00,0.76908,0.76985,0.76863,0.76976,84600000.0
2008-08-27 23:35:00,0.76985,0.77003,0.76917,0.76987,62400000.0
2008-08-27 23:40:00,0.76988,0.77001,0.76962,0.76962,86400000.0
2008-08-27 23:45:00,0.76959,0.76979,0.76922,0.76963,50600000.0
2008-08-27 23:50:00,0.76958,0.76988,0.76923,0.76979,53200000.0
2008-08-27 23:55:00,0.76995,0.77029,0.76933,0.76986,88400000.0
2008-08-28 00:00:00,0.77005,0.77047,0.77001,0.77013,70400000.0
2008-08-28 00:05:00,0.77057,0.77057,0.77014,0.77019,62400000.0
2008-08-28 00:10:00,0.77003,0.77058,0.76943,0.77033,64400000.0
2008-08-28 00:15:00,0.77014,0.77044,0.77002,0.77035,70800000.0
2008-08-28 00:20:00,0.76988,0.77017,0.76965,0.7701,40400000.0
2008-08-28 00:25:00,0.76988,0.77021,0.76952,0.76987,64000000.0
2008-08-28 00:30:00,0.76988,0.77,0.76971,0.76976,81600000.0
2008-08-28 00:35:00,0.76982,0.76985,0.76969,0.76978,61200000.0
2008-08-28 00:40:00,0.76968,0.76979,0.76936,0.76974,68800000.0
2008-08-28 00:45:00,0.76971,0.76982,0.76955,0.76962,68800000.0
2008-08-28 00:50:00,0.76975,0.77014,0.76943,0.77014,57600000.0
2008-08-28 00:55:00,0.76998,0.77019,0.76971,0.76997,69800000.0
2008-08-28 01:00:00,0.76995,0.77044,0.76943,0.77034,69200000.0
2008-08-28 01:05:00,0.77021,0.77052,0.76961,0.76967,74000000.0
2008-08-28 01:10:00,0.76963,0.76988,0.76889,0.76987,62400000.0
2008-08-28 01:15:00,0.76976,0.77003,0.76956,0.77,70800000.0
2008-08-28 01:20:00,0.76972,0.77006,0.7695,0.76968,62400000.0
2008-08-28 01:25:00,0.76958,0.76958,0.76863,0.7694,78400000.0
2008-08-28 01:30:00,0.76946,0.76957,0.76885,0.76901,107200000.0
2008-08-28 01:35:00,0.76912,0.76957,0.76844,0.76951,74000000.0
2008-08-28 01:40:00,0.76947,0.76953,0.76889,0.76889,65000000.0
2008-08-28 01:45:00,0.76874,0.76976,0.76874,0.76973,64000000.0
2008-08-28 01:50:00,0.76971,0.76974,0.76852,0.7695,80000000.0
2008-08-28 01:55:00,0.76947,0.76998,0.76941,0.76995,100800000.0
2008-08-28 02:00:00,0.77004,0.7703,0.76964,0.76964,72000000.0
2008-08-28 02:05:00,0.76966,0.76981,0.76925,0.7695,65600000.0
2008-08-28 02:10:00,0.76956,0.76963,0.76889,0.76897,68800000.0
2008-08-28 02:15:00,0.76901,0.76908,0.76888,0.76899,59600000.0
2008-08-28 02:20:00,0.76928,0.76939,0.76872,0.76906,65600000.0
2008-08-28 02:25:00,0.76907,0.76928,0.76819,0.76902,65600000.0
2008-08-28 02:30:00,0.76926,0.7693,0.76871,0.76902,51600000.0
2008-08-28 02:35:00,0.76898,0.7692,0.76872,0.76888,64000000.0
2008-08-28 02:40:00,0.76895,0.76922,0.7689,0.76894,67200000.0
2008-08-28 02:45:00,0.76903,0.7692,0.76824,0.7687,60800000.0
2008-08-28 02:50:00,0.76876,0.76903,0.76836,0.7684,61200000.0
2008-08-28 02:55:00,0.76851,0.76925,0.76851,0.76922,69800000.0
2008-08-28 03:00:00,0.76923,0.76935,0.76885,0.76915,78400000.0
2008-08-28 03:05:00,0.76899,0.76907,0.76799,0.76899,63200000.0
2008-08-28 03:10:00,0.7689,0.76901,0.76848,0.76848,64000000.0
2008-08-28 03:15:00,0.76889,0.76913,0.76845,0.76846,56000000.0
2008-08-28 03:20:00,0.76862,0.76936,0.76858,0.76936,52800000.0
2008-08-28 03:25:00,0.7693,0.76956,0.76911,0.76947,54400000.0
2008-08-28 03:30:00,0.76969,0.77179,0.76951,0.77168,70400000.0
2008-08-28 03:35:00,0.77134,0.77261,0.77134,0.77203,67600000.0
2008-08-28 03:40:00,0.77191,0.77207,0.77155,0.7717,74000000.0
2008-08-28 03:45:00,0.77177,0.77205,0.77141,0.77142,64000000.0
2008-08-28 03:50:00,0.77135,0.77229,0.77134,0.7717,65600000.0
2008-08-28 03:55:00,0.77169,0.77212,0.77161,0.77172,62400000.0
2008-08-28 04:00:00,0.77169,0.77218,0.77159,0.7716,66400000.0
2008-08-28 04:05:00,0.77151,0.77194,0.77143,0.77194,57000000.0
2008-08-28 04:10:00,0.77189,0.77215,0.7711,0.77215,60800000.0
2008-08-28 04:15:00,0.77233,0.77249,0.77211,0.7722,69200000.0
2008-08-28 04:20:00,0.77222,0.77231,0.77196,0.77225,64400000.0
2008-08-28 04:25:00,0.77229,0.77234,0.77211,0.77211,67200000.0
2008-08-28 04:30:00,0.77229,0.77253,0.77223,0.77243,60800000.0
2008-08-28 04:35:00,0.77232,0.77239,0.77196,0.77224,76800000.0
2008-08-28 04:40:00,0.77235,0.77247,0.77157,0.77226,64800000.0
2008-08-28 04:45:00,0.77234,0.77239,0.77158,0.77216,72000000.0
2008-08-28 04:50:00,0.77224,0.77247,0.77085,0.77224,46400000.0
2008-08-28 04:55:00,0.77226,0.77226,0.77183,0.77213,69800000.0
2008-08-28 05:00:00,0.77226,0.77226,0.77192,0.77218,61200000.0
2008-08-28 05:05:00,0.77216,0.77223,0.77194,0.77211,69200000.0
2008-08-28 05:10:00,0.77211,0.77211,0.7714,0.77206,79600000.0
2008-08-28 05:15:00,0.77217,0.77224,0.77149,0.77149,62400000.0
2008-08-28 05:20:00,0.77159,0.7717,0.77149,0.77161,64000000.0
2008-08-28 05:25:00,0.77161,0.77163,0.77131,0.77147,68000000.0
2008-08-28 05:30:00,0.77148,0.7716,0.77121,0.77152,68800000.0
2008-08-28 05:35:00,0.77118,0.77149,0.77091,0.77091,67000000.0
2008-08-28 05:40:00,0.7709,0.77121,0.7704,0.77092,63400000.0
2008-08-28 05:45:00,0.77066,0.77192,0.77064,0.77157,65000000.0
2008-08-28 05:50:00,0.77164,0.77166,0.77088,0.77127,67600000.0
2008-08-28 05:55:00,0.77138,0.77142,0.77078,0.77135,81600000.0
2008-08-28 06:00:00,0.77111,0.77123,0.77064,0.771,68400000.0
2008-08-28 06:05:00,0.77097,0.77134,0.77072,0.77095,75200000.0
2008-08-28 06:10:00,0.77079,0.77117,0.77075,0.77116,66000000.0
2008-08-28 06:15:00,0.77131,0.77168,0.77109,0.77129,64400000.0
2008-08-28 06:20:00,0.77129,0.77152,0.7707,0.7708,70800000.0
2008-08-28 06:25:00,0.77081,0.77142,0.76983,0.77113,62800000.0
2008-08-28 06:30:00,0.77118,0.77126,0.77087,0.77115,70400000.0
2008-08-28 06:35:00,0.77109,0.77134,0.7709,0.77125,70800000.0
2008-08-28 06:40:00,0.77125,0.77125,0.77085,0.77099,73600000.0
2008-08-28 06:45:00,0.77103,0.77133,0.77078,0.7709,61200000.0
2008-08-28 06:50:00,0.7709,0.77103,0.77077,0.77097,69200000.0
2008-08-28 06:55:00,0.7711,0.7711,0.77009,0.77078,75400000.0
2008-08-28 07:00:00,0.77085,0.77104,0.77073,0.77093,58400000.0
2008-08-28 07:05:00,0.77111,0.77121,0.77095,0.77101,61600000.0
2008-08-28 07:10:00,0.77114,0.77126,0.7707,0.77076,68800000.0
2008-08-28 07:15:00,0.77079,0.77094,0.77065,0.77081,70400000.0
2008-08-28 07:20:00,0.77071,0.77095,0.77057,0.7706,60800000.0
2008-08-28 07:25:00,0.77058,0.77072,0.76973,0.7705,72600000.0
2008-08-28 07:30:00,0.77072,0.77087,0.77056,0.77086,68800000.0
2008-08-28 07:35:00,0.77088,0.77105,0.77055,0.7709,65600000.0
2008-08-28 07:40:00,0.77106,0.77143,0.77101,0.77135,67000000.0
2008-08-28 07:45:00,0.77132,0.77132,0.77079,0.77091,67000000.0
2008-08-28 07:50:00,0.77075,0.77126,0.77062,0.77099,62400000.0
2008-08-28 07:55:00,0.771,0.7714,0.77069,0.7714,66600000.0
2008-08-28 08:00:00,0.77136,0.772,0.7712,0.77197,68800000.0
2008-08-28 08:05:00,0.77189,0.77198,0.77152,0.77195,73600000.0
2008-08-28 08:10:00,0.772,0.77216,0.77175,0.77191,64400000.0
2008-08-28 08:15:00,0.7719,0.77218,0.77176,0.77208,61600000.0
2008-08-28 08:20:00,0.77215,0.77215,0.77164,0.77164,65600000.0
2008-08-28 08:25:00,0.77173,0.77188,0.77105,0.77138,70400000.0
2008-08-28 08:30:00,0.77154,0.77192,0.77143,0.77187,69600000.0
2008-08-28 08:35:00,0.77196,0.77196,0.77145,0.77161,56400000.0
2008-08-28 08:40:00,0.77168,0.77187,0.77057,0.77116,57600000.0
2008-08-28 08:45:00,0.77098,0.77125,0.77053,0.77061,67200000.0
2008-08-28 08:50:00,0.77084,0.77085,0.77003,0.77025,74400000.0
2008-08-28 08:55:00,0.77029,0.77066,0.77014,0.77042,67200000.0
2008-08-28 09:00:00,0.77042,0.77056,0.76995,0.7705,67600000.0
2008-08-28 09:05:00,0.77052,0.77081,0.77035,0.77069,80000000.0
2008-08-28 09:10:00,0.77081,0.77092,0.77047,0.77071,64400000.0
2008-08-28 09:15:00,0.77073,0.77086,0.77041,0.77078,73600000.0
2008-08-28 09:20:00,0.77082,0.77088,0.77033,0.77067,68800000.0
2008-08-28 09:25:00,0.77045,0.77055,0.76994,0.77006,70800000.0
2008-08-28 09:30:00,0.77007,0.77089,0.76898,0.77032,75200000.0
2008-08-28 09:35:00,0.77046,0.77065,0.77035,0.77058,66000000.0
2008-08-28 09:40:00,0.7706,0.77086,0.77052,0.77055,64000000.0
2008-08-28 09:45:00,0.77052,0.77115,0.7701,0.7703,57600000.0
2008-08-28 09:50:00,0.77023,0.77078,0.77012,0.77029,67600000.0
2008-08-28 09:55:00,0.77007,0.77017,0.76985,0.77016,70000000.0
2008-08-28 10:00:00,0.77006,0.77073,0.76991,0.77065,62800000.0
2008-08-28 10:05:00,0.77066,0.77091,0.77033,0.77056,63400000.0
2008-08-28 10:10:00,0.7706,0.77063,0.77001,0.77005,68800000.0
2008-08-28 10:15:00,0.77003,0.77043,0.77002,0.77042,72000000.0
2008-08-28 10:20:00,0.77039,0.77041,0.76907,0.76968,68800000.0
2008-08-28 10:25:00,0.76995,0.77001,0.76922,0.76924,65000000.0
2008-08-28 10:30:00,0.76934,0.76946,0.76894,0.76931,60000000.0
2008-08-28 10:35:00,0.76937,0.76947,0.76908,0.76933,67000000.0
2008-08-28 10:40:00,0.76929,0.76953,0.76914,0.76953,67200000.0
2008-08-28 10:45:00,0.76952,0.77008,0.76947,0.76978,66000000.0
2008-08-28 10:50:00,0.7698,0.7698,0.76886,0.76972,62400000.0
2008-08-28 10:55:00,0.76982,0.77029,0.7695,0.77024,67200000.0
2008-08-28 11:00:00,0.77023,0.77023,0.76942,0.76963,65400000.0
2008-08-28 11:05:00,0.76962,0.76969,0.76933,0.76949,57400000.0
2008-08-28 11:10:00,0.76961,0.7699,0.76949,0.76989,77200000.0
2008-08-28 11:15:00,0.76998,0.77014,0.76935,0.7696,70400000.0
2008-08-28 11:20:00,0.76958,0.76982,0.76909,0.76926,71800000.0
2008-08-28 11:25:00,0.76916,0.7695,0.76903,0.7695,62400000.0
2008-08-28 11:30:00,0.7695,0.77015,0.76949,0.77006,70400000.0
2008-08-28 11:35:00,0.77003,0.77007,0.76933,0.76976,68800000.0
2008-08-28 11:40:00,0.76986,0.76986,0.76857,0.76957,62200000.0
2008-08-28 11:45:00,0.76969,0.76982,0.76913,0.76913,69200000.0
2008-08-28 11:50:00,0.769,0.76914,0.76881,0.76885,71400000.0
2008-08-28 11:55:00,0.76873,0.76938,0.76823,0.76938,67200000.0
2008-08-28 12:00:00,0.76941,0.76958,0.76932,0.76948,70800000.0
2008-08-28 12:05:00,0.76946,0.77001,0.76946,0.7696,70400000.0
2008-08-28 12:10:00,0.76961,0.76991,0.76949,0.76976,77800000.0
2008-08-28 12:15:00,0.76962,0.76982,0.76944,0.76952,67600000.0
2008-08-28 12:20:00,0.76941,0.76941,0.76903,0.7692,67200000.0
2008-08-28 12:25:00,0.76923,0.76923,0.76892,0.7692,61200000.0
2008-08-28 12:30:00,0.76917,0.76971,0.76848,0.76873,67200000.0
2008-08-28 12:35:00,0.76875,0.76893,0.76863,0.76893,73600000.0
2008-08-28 12:40:00,0.76892,0.76892,0.76827,0.76844,64800000.0
2008-08-28 12:45:00,0.76849,0.76852,0.76835,0.76836,62400000.0
2008-08-28 12:50:00,0.7685,0.76852,0.76746,0.76844,72400000.0
2008-08-28 12:55:00,0.76854,0.76859,0.76758,0.76823,62400000.0
2008-08-28 13:00:00,0.76811,0.76812,0.76739,0.76772,67200000.0
2008-08-28 13:05:00,0.76807,0.76826,0.76782,0.76789,68400000.0
2008-08-28 13:10:00,0.76784,0.7681,0.76771,0.76774,57600000.0
2008-08-28 13:15:00,0.76776,0.76802,0.76757,0.76802,61200000.0
2008-08-28 13:20:00,0.76807,0.76867,0.76798,0.76865,75600000.0
2008-08-28 13:25:00,0.76873,0.76884,0.76839,0.76848,66000000.0
2008-08-28 13:30:00,0.76856,0.76863,0.76786,0.76849,104000000.0
2008-08-28 13:35:00,0.76844,0.76853,0.76831,0.76831,124200000.0
2008-08-28 13:40:00,0.76832,0.76832,0.76798,0.76813,140600000.0
2008-08-28 13:45:00,0.76808,0.76862,0.76808,0.76837,122000000.0
2008-08-28 13:50:00,0.76826,0.76835,0.76767,0.76767,157200000.0
2008-08-28 13:55:00,0.76769,0.76797,0.76724,0.76751,130400000.0
2008-08-28 14:00:00,0.7675,0.76786,0.7673,0.76775,171600000.0
2008-08-28 14:05:00,0.76767,0.76783,0.76752,0.7678,150400000.0
2008-08-28 14:10:00,0.76781,0.76829,0.76779,0.76829,116800000.0
2008-08-28 14:15:00,0.76822,0.76873,0.76816,0.76862,185400000.0
2008-08-28 14:20:00,0.76861,0.76934,0.76834,0.76877,130800000.0
2008-08-28 14:25:00,0.76867,0.76896,0.76856,0.76896,107600000.0
2008-08-28 14:30:00,0.76952,0.76958,0.76839,0.76841,208200000.0
2008-08-28 14:35:00,0.76824,0.76912,0.76824,0.76912,182800000.0
2008-08-28 14:40:00,0.76901,0.76936,0.76889,0.76926,245200000.0
2008-08-28 14:45:00,0.76925,0.7694,0.76864,0.7689,153200000.0
2008-08-28 14:50:00,0.7691,0.76915,0.76877,0.76894,133600000.0
2008-08-28 14:55:00,0.76901,0.76962,0.76882,0.76947,103200000.0
2008-08-28 15:00:00,0.76943,0.7696,0.76914,0.76924,153600000.0
2008-08-28 15:05:00,0.76935,0.76968,0.769,0.76966,155200000.0
2008-08-28 15:10:00,0.76956,0.76976,0.76916,0.76939,228000000.0
2008-08-28 15:15:00,0.76945,0.76962,0.76914,0.76932,101200000.0
2008-08-28 15:20:00,0.76938,0.76938,0.76861,0.76861,165200000.0
2008-08-28 15:25:00,0.76873,0.76902,0.76754,0.76754,193600000.0
2008-08-28 15:30:00,0.76745,0.76959,0.76719,0.76959,251200000.0
2008-08-28 15:35:00,0.76963,0.76989,0.76948,0.76982,198200000.0
2008-08-28 15:40:00,0.76977,0.76983,0.7692,0.76926,206800000.0
2008-08-28 15:45:00,0.76921,0.76942,0.76895,0.76916,124200000.0
2008-08-28 15:50:00,0.76895,0.76903,0.76831,0.76835,90400000.0
2008-08-28 15:55:00,0.76826,0.76849,0.76785,0.76817,144800000.0
2008-08-28 16:00:00,0.76823,0.76826,0.7674,0.76768,239600000.0
2008-08-28 16:05:00,0.76749,0.76752,0.76662,0.76669,201200000.0
2008-08-28 16:10:00,0.76683,0.7672,0.76674,0.7672,207800000.0
2008-08-28 16:15:00,0.76702,0.76702,0.76672,0.7668,173000000.0
2008-08-28 16:20:00,0.76683,0.767,0.76622,0.767,200200000.0
2008-08-28 16:25:00,0.76704,0.76704,0.76647,0.76657,171600000.0
2008-08-28 16:30:00,0.76657,0.76774,0.76657,0.76764,235200000.0
2008-08-28 16:35:00,0.76789,0.76862,0.76789,0.76853,280400000.0
2008-08-28 16:40:00,0.76849,0.76903,0.76816,0.76884,192200000.0
2008-08-28 16:45:00,0.76887,0.76912,0.7685,0.76856,317400000.0
2008-08-28 16:50:00,0.76861,0.76959,0.76847,0.76938,192400000.0
2008-08-28 16:55:00,0.76948,0.77086,0.76948,0.77086,195600000.0
2008-08-28 17:00:00,0.7709,0.77146,0.7706,0.77125,232800000.0
2008-08-28 17:05:00,0.77121,0.77134,0.77055,0.77079,183000000.0
2008-08-28 17:10:00,0.77077,0.77091,0.77055,0.77086,145400000.0
2008-08-28 17:15:00,0.77085,0.77099,0.7706,0.77071,104400000.0
2008-08-28 17:20:00,0.77056,0.77121,0.77045,0.77085,123600000.0
2008-08-28 17:25:00,0.77106,0.77169,0.77089,0.77152,200000000.0
2008-08-28 17:30:00,0.77155,0.77293,0.77155,0.77241,371400000.0
2008-08-28 17:35:00,0.77243,0.77295,0.772,0.77278,205200000.0
2008-08-28 17:40:00,0.7725,0.77303,0.77237,0.773,228000000.0
2008-08-28 17:45:00,0.77331,0.77363,0.77253,0.77357,305800000.0
2008-08-28 17:50:00,0.77352,0.77352,0.77151,0.7716,260800000.0
2008-08-28 17:55:00,0.77171,0.77186,0.7712,0.77122,267400000.0
2008-08-28 18:00:00,0.77124,0.77169,0.77114,0.77114,233600000.0
2008-08-28 18:05:00,0.77098,0.77145,0.77083,0.7713,320400000.0
2008-08-28 18:10:00,0.77114,0.77117,0.77072,0.77081,131200000.0
2008-08-28 18:15:00,0.77058,0.7706,0.76972,0.76976,226600000.0
2008-08-28 18:20:00,0.7698,0.76999,0.76935,0.76992,232800000.0
2008-08-28 18:25:00,0.76995,0.77068,0.7698,0.77063,146000000.0
2008-08-28 18:30:00,0.77068,0.77092,0.7706,0.7707,208400000.0
2008-08-28 18:35:00,0.7708,0.77107,0.77057,0.7707,176800000.0
2008-08-28 18:40:00,0.77067,0.77076,0.76978,0.77043,177800000.0
2008-08-28 18:45:00,0.77049,0.7705,0.76956,0.7703,136600000.0
2008-08-28 18:50:00,0.77028,0.77061,0.77023,0.77049,145400000.0
2008-08-28 18:55:00,0.77044,0.77053,0.77028,0.77033,145400000.0
2008-08-28 19:00:00,0.77035,0.77099,0.77035,0.77044,134400000.0
2008-08-28 19:05:00,0.77042,0.771,0.77026,0.77047,253000000.0
2008-08-28 19:10:00,0.7705,0.7712,0.77029,0.77095,157200000.0
2008-08-28 19:15:00,0.77129,0.77164,0.77079,0.77107,84000000.0
2008-08-28 19:20:00,0.77089,0.7714,0.77077,0.77118,116600000.0
2008-08-28 19:25:00,0.77134,0.77136,0.77071,0.77074,181800000.0
2008-08-28 19:30:00,0.77078,0.77089,0.77018,0.77084,86400000.0
2008-08-28 19:35:00,0.77079,0.77104,0.77077,0.77097,108800000.0
2008-08-28 19:40:00,0.7709,0.77137,0.77075,0.77117,92800000.0
2008-08-28 19:45:00,0.77109,0.77113,0.77042,0.77088,92600000.0
2008-08-28 19:50:00,0.77092,0.77127,0.77082,0.77119,75600000.0
2008-08-28 19:55:00,0.77103,0.77126,0.77054,0.77125,60800000.0
2008-08-28 20:00:00,0.77125,0.77176,0.77073,0.77148,74400000.0
2008-08-28 20:05:00,0.77162,0.77165,0.77044,0.77044,79200000.0
2008-08-28 20:10:00,0.77051,0.7711,0.7705,0.77052,86800000.0
2008-08-28 20:15:00,0.77024,0.77062,0.77024,0.77041,74000000.0
2008-08-28 20:20:00,0.77047,0.77066,0.77033,0.77049,79200000.0
2008-08-28 20:25:00,0.77023,0.77044,0.76983,0.77027,71400000.0
2008-08-28 20:30:00,0.77042,0.77061,0.76967,0.76974,65600000.0
2008-08-28 20:35:00,0.76995,0.77009,0.76944,0.76996,60800000.0
2008-08-28 20:40:00,0.76994,0.77011,0.76977,0.77001,67600000.0
2008-08-28 20:45:00,0.7699,0.77032,0.7699,0.76994,72000000.0
2008-08-28 20:50:00,0.77006,0.77013,0.76948,0.76991,64000000.0
2008-08-28 20:55:00,0.7701,0.7701,0.76919,0.77009,78800000.0
2008-08-28 21:00:00,0.77008,0.77043,0.77004,0.77029,70800000.0
2008-08-28 21:05:00,0.77025,0.7705,0.76998,0.77043,70600000.0
2008-08-28 21:10:00,0.77044,0.77055,0.77032,0.77046,72000000.0
2008-08-28 21:15:00,0.77042,0.77044,0.76984,0.76984,62800000.0
2008-08-28 21:20:00,0.77019,0.77111,0.77002,0.77111,62800000.0
2008-08-28 21:25:00,0.77116,0.77133,0.77038,0.77038,56000000.0
2008-08-28 21:30:00,0.77015,0.77041,0.76958,0.77035,72000000.0
2008-08-28 21:35:00,0.76991,0.7704,0.76991,0.77011,72000000.0
2008-08-28 21:40:00,0.76998,0.77034,0.76995,0.77007,64000000.0
2008-08-28 21:45:00,0.77003,0.7704,0.76966,0.77038,73600000.0
2008-08-28 21:50:00,0.77009,0.77098,0.7698,0.77083,70800000.0
2008-08-28 21:55:00,0.77087,0.77155,0.77084,0.77155,109800000.0
2008-08-28 22:00:00,0.77152,0.77152,0.7708,0.77082,171200000.0
2008-08-28 22:05:00,0.77081,0.77112,0.77066,0.7709,104000000.0
2008-08-28 22:10:00,0.77089,0.77121,0.77071,0.77071,87200000.0
2008-08-28 22:15:00,0.77115,0.77115,0.77006,0.771,85200000.0
2008-08-28 22:20:00,0.77107,0.77114,0.77073,0.77093,63400000.0
2008-08-28 22:25:00,0.77091,0.77097,0.77044,0.77078,84200000.0
2008-08-28 22:30:00,0.77086,0.77099,0.77071,0.77081,80800000.0
2008-08-28 22:35:00,0.77075,0.77096,0.7706,0.77087,86200000.0
2008-08-28 22:40:00,0.77095,0.771,0.77043,0.77074,65000000.0
2008-08-28 22:45:00,0.77103,0.77126,0.77065,0.77071,83200000.0
2008-08-28 22:50:00,0.77071,0.77092,0.77032,0.7709,73600000.0
2008-08-28 22:55:00,0.77093,0.77099,0.77064,0.77064,75600000.0
2008-08-28 23:00:00,0.77049,0.77072,0.77007,0.77057,86400000.0
2008-08-28 23:05:00,0.77068,0.77106,0.76991,0.771,68200000.0
2008-08-28 23:10:00,0.771,0.77116,0.77041,0.77079,40000000.0
2008-08-28 23:15:00,0.7704,0.77098,0.77031,0.77096,76000000.0
2008-08-28 23:20:00,0.77121,0.77132,0.77075,0.77129,51200000.0
2008-08-28 23:25:00,0.77134,0.77135,0.77051,0.77118,74000000.0
2008-08-28 23:30:00,0.77118,0.77144,0.77007,0.77125,84200000.0
2008-08-28 23:35:00,0.7714,0.77155,0.77134,0.77139,63600000.0
2008-08-28 23:40:00,0.77149,0.77161,0.77108,0.77142,70800000.0
2008-08-28 23:45:00,0.77098,0.77148,0.77098,0.77123,62800000.0
2008-08-28 23:50:00,0.77107,0.7715,0.77072,0.77141,67600000.0
2008-08-28 23:55:00,0.77128,0.77128,0.76999,0.77107,88800000.0
2008-08-29 00:00:00,0.77121,0.77126,0.77045,0.77045,70400000.0
2008-08-29 00:05:00,0.77091,0.77111,0.77036,0.77074,63600000.0
2008-08-29 00:10:00,0.77103,0.77122,0.77068,0.77085,51200000.0
2008-08-29 00:15:00,0.77013,0.77114,0.77013,0.77113,70400000.0
2008-08-29 00:20:00,0.77108,0.77108,0.77024,0.77056,38400000.0
2008-08-29 00:25:00,0.77074,0.77102,0.77039,0.77083,64200000.0
2008-08-29 00:30:00,0.77086,0.77102,0.77028,0.7707,81600000.0
2008-08-29 00:35:00,0.77084,0.77084,0.76999,0.77031,48800000.0
2008-08-29 00:40:00,0.77066,0.77087,0.7701,0.77077,68800000.0
2008-08-29 00:45:00,0.77068,0.77201,0.77068,0.77186,69200000.0
2008-08-29 00:50:00,0.77191,0.77239,0.77191,0.772,57600000.0
2008-08-29 00:55:00,0.77191,0.77194,0.7716,0.77184,70800000.0
2008-08-29 01:00:00,0.77188,0.77188,0.77109,0.77147,68800000.0
2008-08-29 01:05:00,0.77131,0.77188,0.77086,0.77184,74000000.0
2008-08-29 01:10:00,0.7718,0.7718,0.77075,0.77107,62400000.0
2008-08-29 01:15:00,0.77109,0.77132,0.77086,0.77117,69800000.0
2008-08-29 01:20:00,0.77123,0.7713,0.77095,0.77128,62400000.0
2008-08-29 01:25:00,0.77123,0.77201,0.77121,0.77197,78600000.0
2008-08-29 01:30:00,0.77226,0.77249,0.77191,0.77211,107400000.0
2008-08-29 01:35:00,0.77217,0.77249,0.77135,0.77196,73600000.0
2008-08-29 01:40:00,0.77169,0.77186,0.77153,0.77158,65600000.0
2008-08-29 01:45:00,0.7708,0.77148,0.7708,0.77139,67200000.0
2008-08-29 01:50:00,0.77139,0.77166,0.77068,0.77144,80000000.0
2008-08-29 01:55:00,0.77153,0.77185,0.77151,0.77185,100800000.0
2008-08-29 02:00:00,0.7719,0.77252,0.7719,0.77249,71800000.0
2008-08-29 02:05:00,0.7726,0.77262,0.77208,0.77232,66800000.0
2008-08-29 02:10:00,0.77238,0.77277,0.77207,0.77266,70000000.0
2008-08-29 02:15:00,0.77263,0.77263,0.77244,0.77261,59000000.0
2008-08-29 02:20:00,0.77241,0.77263,0.77131,0.7725,65600000.0
2008-08-29 02:25:00,0.77235,0.77246,0.77148,0.77236,52800000.0
2008-08-29 02:30:00,0.77237,0.77259,0.77198,0.77201,51200000.0
2008-08-29 02:35:00,0.77209,0.77232,0.77196,0.77222,64000000.0
2008-08-29 02:40:00,0.77203,0.7722,0.77186,0.77212,67200000.0
2008-08-29 02:45:00,0.77202,0.77204,0.77148,0.77164,60800000.0
2008-08-29 02:50:00,0.77154,0.77164,0.77131,0.77147,60800000.0
2008-08-29 02:55:00,0.7715,0.77167,0.77125,0.77163,69800000.0
2008-08-29 03:00:00,0.77173,0.772,0.77144,0.77167,78800000.0
2008-08-29 03:05:00,0.77157,0.77201,0.77156,0.77179,62400000.0
2008-08-29 03:10:00,0.77116,0.77201,0.77115,0.77181,64800000.0
2008-08-29 03:15:00,0.77162,0.77168,0.77028,0.77074,66000000.0
2008-08-29 03:20:00,0.77108,0.77127,0.77097,0.77097,52800000.0
2008-08-29 03:25:00,0.77096,0.77119,0.77014,0.77054,54400000.0
2008-08-29 03:30:00,0.77053,0.77085,0.77026,0.77027,70400000.0
2008-08-29 03:35:00,0.76972,0.77048,0.76967,0.77031,67200000.0
2008-08-29 03:40:00,0.7704,0.77069,0.76982,0.77057,73600000.0
2008-08-29 03:45:00,0.77054,0.7706,0.77028,0.77045,64800000.0
2008-08-29 03:50:00,0.77053,0.77054,0.77025,0.77039,65600000.0
2008-08-29 03:55:00,0.7705,0.77097,0.77049,0.77076,60800000.0
2008-08-29 04:00:00,0.77082,0.77106,0.77058,0.77067,65600000.0
2008-08-29 04:05:00,0.77052,0.77054,0.77017,0.77043,58000000.0
2008-08-29 04:10:00,0.77035,0.77036,0.769,0.77011,60800000.0
2008-08-29 04:15:00,0.77021,0.77056,0.7701,0.77054,69200000.0
2008-08-29 04:20:00,0.77086,0.77094,0.77053,0.77059,65600000.0
2008-08-29 04:25:00,0.77057,0.77076,0.77037,0.77051,66000000.0
2008-08-29 04:30:00,0.77062,0.77078,0.7702,0.77042,60800000.0
2008-08-29 04:35:00,0.77046,0.77053,0.76994,0.77011,75600000.0
2008-08-29 04:40:00,0.77006,0.77044,0.76983,0.7703,64000000.0
2008-08-29 04:45:00,0.77029,0.77073,0.77006,0.7704,72400000.0
2008-08-29 04:50:00,0.77094,0.77139,0.7702,0.77101,62800000.0
2008-08-29 04:55:00,0.77106,0.7711,0.77055,0.77085,69600000.0
2008-08-29 05:00:00,0.77093,0.77102,0.77072,0.77092,48000000.0
2008-08-29 05:05:00,0.77083,0.77088,0.77062,0.77084,68600000.0
2008-08-29 05:10:00,0.77076,0.77095,0.77044,0.77049,78400000.0
2008-08-29 05:15:00,0.77044,0.77061,0.7699,0.7699,62400000.0
2008-08-29 05:20:00,0.77,0.77062,0.76975,0.77049,64000000.0
2008-08-29 05:25:00,0.77044,0.77047,0.76987,0.77022,67200000.0
2008-08-29 05:30:00,0.77013,0.7702,0.76956,0.77009,68800000.0
2008-08-29 05:35:00,0.77013,0.77035,0.76984,0.77003,68000000.0
2008-08-29 05:40:00,0.77016,0.77034,0.76987,0.77033,65200000.0
2008-08-29 05:45:00,0.77033,0.77042,0.76941,0.77042,66800000.0
2008-08-29 05:50:00,0.7704,0.7704,0.77007,0.77011,67200000.0
2008-08-29 05:55:00,0.77032,0.77062,0.77002,0.77062,80400000.0
2008-08-29 06:00:00,0.77056,0.77074,0.76982,0.77041,67600000.0
2008-08-29 06:05:00,0.77038,0.77074,0.76967,0.77074,75600000.0
2008-08-29 06:10:00,0.77062,0.77062,0.76988,0.76993,65600000.0
2008-08-29 06:15:00,0.76995,0.77023,0.76981,0.76987,64000000.0
2008-08-29 06:20:00,0.76976,0.77018,0.76926,0.76958,70400000.0
2008-08-29 06:25:00,0.77011,0.77024,0.76921,0.77013,61200000.0
2008-08-29 06:30:00,0.77021,0.7704,0.7699,0.7702,70400000.0
2008-08-29 06:35:00,0.77027,0.77039,0.76996,0.77039,70400000.0
2008-08-29 06:40:00,0.77056,0.7706,0.76977,0.76977,74000000.0
2008-08-29 06:45:00,0.77024,0.77063,0.77013,0.77059,60800000.0
2008-08-29 06:50:00,0.77051,0.77089,0.77028,0.77086,68800000.0
2008-08-29 06:55:00,0.77089,0.77115,0.77025,0.77115,74600000.0
2008-08-29 07:00:00,0.77144,0.77155,0.77102,0.77113,59200000.0
2008-08-29 07:05:00,0.77123,0.77142,0.77112,0.77127,60800000.0
2008-08-29 07:10:00,0.77134,0.77165,0.77119,0.77119,68200000.0
2008-08-29 07:15:00,0.77125,0.77143,0.77118,0.77136,70800000.0
2008-08-29 07:20:00,0.77122,0.7715,0.77077,0.77096,61200000.0
2008-08-29 07:25:00,0.77138,0.77142,0.77005,0.77078,72000000.0
2008-08-29 07:30:00,0.77092,0.771,0.77029,0.77096,74000000.0
2008-08-29 07:35:00,0.77075,0.77075,0.77029,0.77033,65400000.0
2008-08-29 07:40:00,0.77045,0.77058,0.77008,0.77058,67200000.0
2008-08-29 07:45:00,0.77067,0.77085,0.77024,0.77078,67200000.0
2008-08-29 07:50:00,0.77078,0.77081,0.76973,0.76984,63200000.0
2008-08-29 07:55:00,0.76992,0.77017,0.76963,0.76998,67200000.0
2008-08-29 08:00:00,0.77002,0.77046,0.77002,0.77032,69000000.0
2008-08-29 08:05:00,0.77029,0.77065,0.76973,0.76973,73600000.0
2008-08-29 08:10:00,0.76975,0.77059,0.76962,0.7705,64000000.0
2008-08-29 08:15:00,0.77026,0.77073,0.77015,0.77021,62800000.0
2008-08-29 08:20:00,0.77012,0.77057,0.76994,0.77008,65600000.0
2008-08-29 08:25:00,0.77017,0.77017,0.76926,0.76963,70400000.0
2008-08-29 08:30:00,0.76968,0.76982,0.76943,0.76958,68800000.0
2008-08-29 08:35:00,0.76965,0.76992,0.76951,0.76977,56000000.0
2008-08-29 08:40:00,0.7699,0.77,0.76899,0.76993,57600000.0
2008-08-29 08:45:00,0.76998,0.77066,0.76998,0.77042,67600000.0
2008-08-29 08:50:00,0.77045,0.77046,0.76915,0.76932,73000000.0
2008-08-29 08:55:00,0.76946,0.76956,0.76882,0.76942,67600000.0
2008-08-29 09:00:00,0.76958,0.76958,0.76908,0.7692,67200000.0
2008-08-29 09:05:00,0.76939,0.76997,0.76921,0.76967,80000000.0
2008-08-29 09:10:00,0.76975,0.76999,0.76972,0.76997,64000000.0
2008-08-29 09:15:00,0.77002,0.77005,0.76973,0.77003,74000000.0
2008-08-29 09:20:00,0.76981,0.77046,0.76971,0.77045,68800000.0
2008-08-29 09:25:00,0.77038,0.77038,0.7697,0.76995,69800000.0
2008-08-29 09:30:00,0.76993,0.77033,0.76876,0.77021,76000000.0
2008-08-29 09:35:00,0.77016,0.77016,0.76975,0.76988,65600000.0
2008-08-29 09:40:00,0.77002,0.77004,0.76966,0.76966,64000000.0
2008-08-29 09:45:00,0.76959,0.77006,0.76954,0.77002,57600000.0
2008-08-29 09:50:00,0.76993,0.77007,0.76976,0.77006,66600000.0
2008-08-29 09:55:00,0.77014,0.77044,0.76992,0.77044,68200000.0
2008-08-29 10:00:00,0.77052,0.77081,0.77045,0.77045,62400000.0
2008-08-29 10:05:00,0.7705,0.77127,0.7704,0.77116,64000000.0
2008-08-29 10:10:00,0.77101,0.77188,0.77087,0.77188,69200000.0
2008-08-29 10:15:00,0.77164,0.7721,0.77125,0.77205,71200000.0
2008-08-29 10:20:00,0.77122,0.77199,0.77121,0.77134,68800000.0
2008-08-29 10:25:00,0.77148,0.77165,0.77117,0.77134,65600000.0
2008-08-29 10:30:00,0.7713,0.77189,0.77108,0.77189,59200000.0
2008-08-29 10:35:00,0.77189,0.7719,0.77091,0.77144,67600000.0
2008-08-29 10:40:00,0.77148,0.77181,0.77105,0.77136,67600000.0
2008-08-29 10:45:00,0.77136,0.7716,0.77134,0.77134,66000000.0
2008-08-29 10:50:00,0.77116,0.77122,0.77057,0.77098,62400000.0
2008-08-29 10:55:00,0.77126,0.77227,0.77105,0.77227,67200000.0
2008-08-29 11:00:00,0.77278,0.77347,0.77277,0.77295,66000000.0
2008-08-29 11:05:00,0.77288,0.77288,0.77242,0.77256,57600000.0
2008-08-29 11:10:00,0.77263,0.77278,0.77215,0.77216,77200000.0
2008-08-29 11:15:00,0.77213,0.77242,0.77168,0.77221,70400000.0
2008-08-29 11:20:00,0.77209,0.77271,0.77187,0.77245,71800000.0
2008-08-29 11:25:00,0.77278,0.77324,0.77258,0.77289,62400000.0
2008-08-29 11:30:00,0.7729,0.77328,0.77281,0.77294,70400000.0
2008-08-29 11:35:00,0.77291,0.7731,0.77273,0.77288,68800000.0
2008-08-29 11:40:00,0.77286,0.77302,0.77202,0.77286,62400000.0
2008-08-29 11:45:00,0.77296,0.77296,0.77268,0.77281,68600000.0
2008-08-29 11:50:00,0.7727,0.77286,0.77264,0.77282,72000000.0
2008-08-29 11:55:00,0.77259,0.77293,0.772,0.77267,67000000.0
2008-08-29 12:00:00,0.77267,0.77267,0.77242,0.77258,70800000.0
2008-08-29 12:05:00,0.77242,0.77291,0.77242,0.77263,70400000.0
2008-08-29 12:10:00,0.77262,0.77274,0.77244,0.77268,78400000.0
2008-08-29 12:15:00,0.77266,0.77296,0.77261,0.77285,67600000.0
2008-08-29 12:20:00,0.77279,0.77317,0.77273,0.77317,67000000.0
2008-08-29 12:25:00,0.77299,0.77311,0.77291,0.77298,61200000.0
2008-08-29 12:30:00,0.77266,0.77272,0.77236,0.77258,67600000.0
2008-08-29 12:35:00,0.77255,0.77297,0.77255,0.77284,74000000.0
2008-08-29 12:40:00,0.77282,0.77312,0.77272,0.77293,65200000.0
2008-08-29 12:45:00,0.77299,0.7733,0.77294,0.77294,62400000.0
2008-08-29 12:50:00,0.77295,0.7732,0.77246,0.773,72400000.0
2008-08-29 12:55:00,0.77297,0.77315,0.77199,0.77302,62400000.0
2008-08-29 13:00:00,0.77296,0.77322,0.7729,0.77295,67200000.0
2008-08-29 13:05:00,0.77301,0.77379,0.77301,0.77379,67200000.0
2008-08-29 13:10:00,0.77361,0.77398,0.77352,0.77381,58000000.0
2008-08-29 13:15:00,0.774,0.77401,0.77376,0.77378,60800000.0
2008-08-29 13:20:00,0.77382,0.77387,0.77343,0.77348,75200000.0
2008-08-29 13:25:00,0.77367,0.7739,0.77342,0.77387,66200000.0
2008-08-29 13:30:00,0.77366,0.77375,0.77326,0.77362,104000000.0
2008-08-29 13:35:00,0.77344,0.77356,0.77299,0.77299,124600000.0
2008-08-29 13:40:00,0.77306,0.77357,0.77301,0.77351,140800000.0
2008-08-29 13:45:00,0.77351,0.77364,0.77269,0.77364,122800000.0
2008-08-29 13:50:00,0.77353,0.7736,0.77277,0.77287,156600000.0
2008-08-29 13:55:00,0.77291,0.77294,0.77151,0.77168,128400000.0
2008-08-29 14:00:00,0.77167,0.77271,0.7715,0.77252,171000000.0
2008-08-29 14:05:00,0.77247,0.77317,0.7724,0.77313,150600000.0
2008-08-29 14:10:00,0.77304,0.77341,0.773,0.77339,115200000.0
2008-08-29 14:15:00,0.77316,0.77345,0.77302,0.77339,185600000.0
2008-08-29 14:20:00,0.77342,0.77343,0.77287,0.77305,131600000.0
2008-08-29 14:25:00,0.77312,0.77321,0.77291,0.77307,108000000.0
2008-08-29 14:30:00,0.77266,0.77344,0.77245,0.77259,208000000.0
2008-08-29 14:35:00,0.77249,0.77324,0.77249,0.77297,182400000.0
2008-08-29 14:40:00,0.77285,0.7733,0.77259,0.77316,245400000.0
2008-08-29 14:45:00,0.77318,0.77336,0.77308,0.7733,151400000.0
2008-08-29 14:50:00,0.77321,0.77396,0.77321,0.77392,132800000.0
2008-08-29 14:55:00,0.77393,0.77393,0.77279,0.77298,103200000.0
2008-08-29 15:00:00,0.77302,0.77316,0.77276,0.77276,154000000.0
2008-08-29 15:05:00,0.77287,0.77305,0.77245,0.77254,155600000.0
2008-08-29 15:10:00,0.77248,0.77268,0.7723,0.77264,226600000.0
2008-08-29 15:15:00,0.77254,0.77267,0.77239,0.77256,93200000.0
2008-08-29 15:20:00,0.77253,0.77266,0.77228,0.77228,164800000.0
2008-08-29 15:25:00,0.77229,0.77241,0.77069,0.77075,193400000.0
2008-08-29 15:30:00,0.77067,0.77193,0.77061,0.7717,252400000.0
2008-08-29 15:35:00,0.77162,0.77176,0.77134,0.77137,198200000.0
2008-08-29 15:40:00,0.77145,0.77219,0.77143,0.77215,207600000.0
2008-08-29 15:45:00,0.77207,0.77239,0.77182,0.77201,124800000.0
2008-08-29 15:50:00,0.77176,0.77238,0.77169,0.77188,89800000.0
2008-08-29 15:55:00,0.77195,0.77195,0.77117,0.77146,144800000.0
2008-08-29 16:00:00,0.77148,0.7716,0.77103,0.77156,237800000.0
2008-08-29 16:05:00,0.77153,0.77153,0.77107,0.77118,201200000.0
2008-08-29 16:10:00,0.77122,0.77163,0.77113,0.77163,208800000.0
2008-08-29 16:15:00,0.77148,0.77167,0.77134,0.77134,172600000.0
2008-08-29 16:20:00,0.77116,0.77127,0.77056,0.7706,199800000.0
2008-08-29 16:25:00,0.77068,0.77119,0.77054,0.77119,171400000.0
2008-08-29 16:30:00,0.77115,0.77129,0.77106,0.77121,235600000.0
2008-08-29 16:35:00,0.77114,0.77126,0.77068,0.77093,282600000.0
2008-08-29 16:40:00,0.77086,0.77108,0.77046,0.77065,192000000.0
2008-08-29 16:45:00,0.77075,0.77076,0.76996,0.77044,318400000.0
2008-08-29 16:50:00,0.77047,0.77128,0.77047,0.77128,192200000.0
2008-08-29 16:55:00,0.77129,0.77205,0.77117,0.77205,196200000.0
2008-08-29 17:00:00,0.77221,0.77234,0.77172,0.77218,232400000.0
2008-08-29 17:05:00,0.77213,0.77226,0.77148,0.77198,182800000.0
2008-08-29 17:10:00,0.77224,0.77233,0.77141,0.77165,145000000.0
2008-08-29 17:15:00,0.77162,0.77214,0.77157,0.77196,104400000.0
2008-08-29 17:20:00,0.77177,0.7718,0.77101,0.7718,122600000.0
2008-08-29 17:25:00,0.77195,0.7722,0.77179,0.7722,201600000.0
2008-08-29 17:30:00,0.77263,0.77263,0.77127,0.77157,372400000.0
2008-08-29 17:35:00,0.77131,0.77133,0.7705,0.77082,204800000.0
2008-08-29 17:40:00,0.77084,0.77089,0.77022,0.77055,228000000.0
2008-08-29 17:45:00,0.7706,0.77096,0.76995,0.77071,305800000.0
2008-08-29 17:50:00,0.77058,0.7706,0.76981,0.76987,260800000.0
2008-08-29 17:55:00,0.76971,0.77006,0.76922,0.76985,268400000.0
2008-08-29 18:00:00,0.76986,0.77032,0.76986,0.77009,234400000.0
2008-08-29 18:05:00,0.76996,0.77006,0.76972,0.76974,320400000.0
2008-08-29 18:10:00,0.76967,0.77006,0.76957,0.76979,132400000.0
2008-08-29 18:15:00,0.76964,0.76974,0.76932,0.76951,228400000.0
2008-08-29 18:20:00,0.7696,0.76965,0.76917,0.76928,232400000.0
2008-08-29 18:25:00,0.76939,0.76965,0.76922,0.76962,146000000.0
2008-08-29 18:30:00,0.76959,0.77022,0.76954,0.77004,207800000.0
2008-08-29 18:35:00,0.77008,0.77022,0.76991,0.7702,176400000.0
2008-08-29 18:40:00,0.7703,0.7704,0.76969,0.77009,177600000.0
2008-08-29 18:45:00,0.77028,0.77082,0.76936,0.77072,135800000.0
2008-08-29 18:50:00,0.77093,0.7711,0.77053,0.77053,145800000.0
2008-08-29 18:55:00,0.77049,0.77073,0.77018,0.77073,146000000.0
2008-08-29 19:00:00,0.77069,0.77069,0.77014,0.77034,135200000.0
2008-08-29 19:05:00,0.77064,0.77135,0.77064,0.77123,252400000.0
2008-08-29 19:10:00,0.77111,0.77111,0.77069,0.7708,157200000.0
2008-08-29 19:15:00,0.77086,0.77134,0.77086,0.77134,83200000.0
2008-08-29 19:20:00,0.77133,0.7717,0.77094,0.77131,116600000.0
2008-08-29 19:25:00,0.7714,0.77144,0.77094,0.77119,182800000.0
2008-08-29 19:30:00,0.77125,0.77151,0.77045,0.77109,86200000.0
2008-08-29 19:35:00,0.77099,0.77103,0.77039,0.7704,108200000.0
2008-08-29 19:40:00,0.77037,0.7708,0.77037,0.7708,91600000.0
2008-08-29 19:45:00,0.7703,0.77087,0.7703,0.77077,93200000.0
2008-08-29 19:50:00,0.77041,0.77099,0.77026,0.77099,75200000.0
2008-08-29 19:55:00,0.77091,0.77091,0.77022,0.77029,59600000.0
2008-08-29 20:00:00,0.77061,0.77115,0.77004,0.77106,73400000.0
2008-08-29 20:05:00,0.77113,0.77113,0.77022,0.77039,77800000.0
2008-08-29 20:10:00,0.77012,0.7705,0.76991,0.76997,86400000.0
2008-08-29 20:15:00,0.77033,0.77042,0.77012,0.77012,73600000.0
2008-08-29 20:20:00,0.76998,0.77027,0.76981,0.76992,79200000.0
2008-08-29 20:25:00,0.7701,0.77114,0.7701,0.77028,72400000.0
2008-08-29 20:30:00,0.77088,0.77088,0.77058,0.7708,65600000.0
2008-08-29 20:35:00,0.77097,0.77115,0.77051,0.77093,60800000.0
2008-08-29 20:40:00,0.77097,0.77102,0.7705,0.7705,68000000.0
2008-08-29 20:45:00,0.77079,0.77099,0.77038,0.77049,72400000.0
2008-08-29 20:50:00,0.77092,0.77095,0.77015,0.77082,64000000.0
2008-08-29 20:55:00,0.77088,0.77097,0.77029,0.77084,49600000.0
2008-08-29 21:00:00,0.77027,0.77088,0.7702,0.77077,53600000.0
2008-08-29 21:05:00,0.77072,0.77076,0.7702,0.77058,69800000.0
2008-08-29 21:10:00,0.77024,0.77073,0.77007,0.77073,72000000.0
2008-08-29 21:15:00,0.77078,0.77139,0.77068,0.7713,62400000.0
2008-08-29 21:20:00,0.77121,0.77125,0.77046,0.77052,66000000.0
2008-08-29 21:25:00,0.77045,0.77104,0.77041,0.77104,56400000.0
2008-08-29 21:30:00,0.77077,0.77129,0.7704,0.77129,59200000.0
2008-08-29 21:35:00,0.77119,0.77155,0.77119,0.77154,72400000.0
2008-08-29 21:40:00,0.77148,0.77164,0.77051,0.77089,64000000.0
2008-08-29 21:45:00,0.77143,0.77144,0.7708,0.77084,74200000.0
2008-08-29 21:50:00,0.77103,0.77124,0.77074,0.77085,72000000.0
2008-08-29 21:55:00,0.77088,0.77095,0.77016,0.77021,113600000.0
2008-08-29 22:00:00,0.76969,0.77011,0.76967,0.7698,172000000.0
2008-08-29 22:05:00,0.77002,0.77151,0.76989,0.77114,104400000.0
2008-08-29 22:10:00,0.77107,0.77112,0.77004,0.77051,86400000.0
2008-08-29 22:15:00,0.77053,0.77055,0.76982,0.76983,72000000.0
2008-08-29 22:20:00,0.77063,0.77127,0.77058,0.77083,63400000.0
2008-08-29 22:25:00,0.77079,0.77129,0.77054,0.77127,85200000.0
2008-08-29 22:30:00,0.77122,0.77122,0.77072,0.77087,93800000.0
2008-08-29 22:35:00,0.77084,0.77101,0.77056,0.77067,86800000.0
2008-08-29 22:40:00,0.76992,0.77095,0.76991,0.77095,65600000.0
2008-08-29 22:45:00,0.77007,0.7704,0.76924,0.7704,82600000.0
2008-08-29 22:50:00,0.77047,0.77071,0.77012,0.77071,62800000.0
2008-08-29 22:55:00,0.77101,0.77116,0.77063,0.77089,75200000.0
2008-08-31 23:00:00,0.7701,0.7701,0.76832,0.76837,86400000.0
2008-08-31 23:05:00,0.76838,0.76846,0.76767,0.76799,68800000.0
2008-08-31 23:10:00,0.76808,0.76827,0.76789,0.76803,67600000.0
2008-08-31 23:15:00,0.76756,0.76809,0.76746,0.76761,75200000.0
2008-08-31 23:20:00,0.76756,0.76797,0.7674,0.76779,62800000.0
2008-08-31 23:25:00,0.7678,0.76787,0.76747,0.76763,73600000.0
2008-08-31 23:30:00,0.76767,0.76802,0.7669,0.76786,85200000.0
2008-08-31 23:35:00,0.7679,0.7679,0.76739,0.76739,62800000.0
2008-08-31 23:40:00,0.76738,0.76768,0.76703,0.76758,72000000.0
2008-08-31 23:45:00,0.7677,0.76808,0.76758,0.76771,62800000.0
2008-08-31 23:50:00,0.76762,0.76793,0.76758,0.7678,67200000.0
2008-08-31 23:55:00,0.7678,0.76821,0.76694,0.76785,88000000.0
2008-09-01 00:00:00,0.76793,0.76819,0.76763,0.76764,70400000.0
2008-09-01 00:05:00,0.76779,0.76805,0.76745,0.76795,62800000.0
2008-09-01 00:10:00,0.76816,0.76836,0.7672,0.76787,64000000.0
2008-09-01 00:15:00,0.76731,0.76731,0.76657,0.76716,70800000.0
2008-09-01 00:20:00,0.76693,0.76737,0.76689,0.76716,56000000.0
2008-09-01 00:25:00,0.76716,0.76722,0.76674,0.76695,64800000.0
2008-09-01 00:30:00,0.76697,0.76728,0.76659,0.76693,81400000.0
2008-09-01 00:35:00,0.7671,0.76731,0.76696,0.76704,60600000.0
2008-09-01 00:40:00,0.76696,0.76737,0.76696,0.76728,69200000.0
2008-09-01 00:45:00,0.76719,0.7676,0.76711,0.76758,68800000.0
2008-09-01 00:50:00,0.76761,0.76768,0.76719,0.76763,58000000.0
2008-09-01 00:55:00,0.76763,0.76774,0.76725,0.76742,70200000.0
2008-09-01 01:00:00,0.76731,0.76736,0.76681,0.76728,69600000.0
2008-09-01 01:05:00,0.76717,0.76815,0.76717,0.76786,73600000.0
2008-09-01 01:10:00,0.76794,0.76823,0.76757,0.76804,63200000.0
2008-09-01 01:15:00,0.76791,0.76791,0.76718,0.76754,70200000.0
2008-09-01 01:20:00,0.76761,0.7683,0.76761,0.76808,62400000.0
2008-09-01 01:25:00,0.7681,0.76818,0.76774,0.76783,78800000.0
2008-09-01 01:30:00,0.76779,0.76836,0.76771,0.76834,67200000.0
2008-09-01 01:35:00,0.76819,0.76827,0.76723,0.76822,74000000.0
2008-09-01 01:40:00,0.76813,0.76856,0.76791,0.76852,65600000.0
2008-09-01 01:45:00,0.76831,0.7685,0.76763,0.76796,64400000.0
2008-09-01 01:50:00,0.76783,0.76848,0.76751,0.76844,78800000.0
2008-09-01 01:55:00,0.76836,0.7684,0.76758,0.76829,100600000.0
2008-09-01 02:00:00,0.76826,0.76862,0.76781,0.7685,72800000.0
2008-09-01 02:05:00,0.76878,0.76887,0.76811,0.76817,65600000.0
2008-09-01 02:10:00,0.76823,0.76857,0.76816,0.76819,68600000.0
2008-09-01 02:15:00,0.76822,0.7685,0.76794,0.76828,58600000.0
2008-09-01 02:20:00,0.7679,0.76873,0.76772,0.76853,65600000.0
2008-09-01 02:25:00,0.76875,0.76881,0.76774,0.76783,65600000.0
2008-09-01 02:30:00,0.76776,0.76832,0.76767,0.76813,51000000.0
2008-09-01 02:35:00,0.768,0.76833,0.7677,0.76774,64000000.0
2008-09-01 02:40:00,0.76777,0.76848,0.76776,0.7678,67200000.0
2008-09-01 02:45:00,0.76778,0.76849,0.76778,0.76833,61200000.0
2008-09-01 02:50:00,0.76821,0.76865,0.76778,0.76813,60200000.0
2008-09-01 02:55:00,0.76811,0.76839,0.76765,0.76837,70800000.0
2008-09-01 03:00:00,0.76841,0.76846,0.76726,0.76773,78800000.0
2008-09-01 03:05:00,0.76768,0.76794,0.76744,0.76784,62400000.0
2008-09-01 03:10:00,0.76781,0.76787,0.7669,0.7671,64000000.0
2008-09-01 03:15:00,0.76708,0.76731,0.76657,0.76705,68800000.0
2008-09-01 03:20:00,0.76702,0.76784,0.76702,0.76767,52600000.0
2008-09-01 03:25:00,0.76767,0.76771,0.76669,0.76721,59200000.0
2008-09-01 03:30:00,0.76732,0.76759,0.76725,0.76725,70400000.0
2008-09-01 03:35:00,0.76707,0.7678,0.76707,0.7672,67200000.0
2008-09-01 03:40:00,0.76721,0.76737,0.76683,0.76737,73600000.0
2008-09-01 03:45:00,0.76739,0.76739,0.76654,0.76683,64000000.0
2008-09-01 03:50:00,0.76671,0.76708,0.76646,0.76701,65600000.0
2008-09-01 03:55:00,0.7672,0.76732,0.76693,0.76713,61200000.0
2008-09-01 04:00:00,0.76707,0.76708,0.76652,0.76697,65400000.0
2008-09-01 04:05:00,0.76716,0.7677,0.76692,0.76756,57000000.0
2008-09-01 04:10:00,0.76746,0.7676,0.76625,0.76747,60800000.0
2008-09-01 04:15:00,0.7676,0.76782,0.76728,0.76755,68800000.0
2008-09-01 04:20:00,0.76696,0.76782,0.76696,0.76752,65400000.0
2008-09-01 04:25:00,0.76751,0.76751,0.76695,0.76721,67200000.0
2008-09-01 04:30:00,0.76729,0.7676,0.76685,0.76755,60800000.0
2008-09-01 04:35:00,0.76722,0.76746,0.76701,0.76704,77200000.0
2008-09-01 04:40:00,0.767,0.76716,0.76682,0.76716,64000000.0
2008-09-01 04:45:00,0.76721,0.76748,0.76697,0.76741,72000000.0
2008-09-01 04:50:00,0.76724,0.76728,0.76609,0.7672,62400000.0
2008-09-01 04:55:00,0.76741,0.7675,0.767,0.76719,70800000.0
2008-09-01 05:00:00,0.76726,0.76755,0.76717,0.76744,60200000.0
2008-09-01 05:05:00,0.76743,0.76786,0.76739,0.7678,68800000.0
2008-09-01 05:10:00,0.76778,0.76786,0.76725,0.76742,78400000.0
2008-09-01 05:15:00,0.7675,0.76757,0.76683,0.76692,62400000.0
2008-09-01 05:20:00,0.76716,0.76764,0.76695,0.76758,64400000.0
2008-09-01 05:25:00,0.76755,0.76759,0.76711,0.7675,67200000.0
2008-09-01 05:30:00,0.76749,0.76752,0.76703,0.76733,68800000.0
2008-09-01 05:35:00,0.7673,0.7673,0.76682,0.76704,67200000.0
2008-09-01 05:40:00,0.76712,0.76717,0.76697,0.767,64000000.0
2008-09-01 05:45:00,0.76696,0.76697,0.76573,0.76673,65600000.0
2008-09-01 05:50:00,0.76651,0.76689,0.76617,0.76661,70400000.0
2008-09-01 05:55:00,0.76667,0.76701,0.76638,0.76698,81600000.0
2008-09-01 06:00:00,0.76695,0.76713,0.76635,0.76653,67200000.0
2008-09-01 06:05:00,0.76628,0.76686,0.76608,0.76675,74600000.0
2008-09-01 06:10:00,0.76652,0.76654,0.76565,0.76569,66000000.0
2008-09-01 06:15:00,0.76616,0.76623,0.76599,0.76619,64400000.0
2008-09-01 06:20:00,0.76619,0.76627,0.76584,0.76627,70800000.0
2008-09-01 06:25:00,0.76644,0.76706,0.76551,0.76706,61800000.0
2008-09-01 06:30:00,0.7672,0.7672,0.76627,0.76639,70400000.0
2008-09-01 06:35:00,0.76648,0.76663,0.76611,0.7662,70800000.0
2008-09-01 06:40:00,0.76668,0.76702,0.7666,0.76669,73600000.0
2008-09-01 06:45:00,0.76655,0.76728,0.76622,0.76725,60800000.0
2008-09-01 06:50:00,0.76717,0.76734,0.767,0.76716,68800000.0
2008-09-01 06:55:00,0.76717,0.76735,0.76708,0.76721,76000000.0
2008-09-01 07:00:00,0.76714,0.76721,0.76702,0.76703,59200000.0
2008-09-01 07:05:00,0.76704,0.76741,0.76687,0.7673,60800000.0
2008-09-01 07:10:00,0.76741,0.76741,0.76698,0.76706,68800000.0
2008-09-01 07:15:00,0.76724,0.76737,0.76668,0.76728,70200000.0
2008-09-01 07:20:00,0.76713,0.76739,0.76713,0.76733,60800000.0
2008-09-01 07:25:00,0.76737,0.76759,0.76661,0.76745,71400000.0
2008-09-01 07:30:00,0.7667,0.76758,0.7667,0.76741,70800000.0
2008-09-01 07:35:00,0.76739,0.76744,0.76674,0.76726,65000000.0
2008-09-01 07:40:00,0.767,0.76727,0.767,0.76709,67600000.0
2008-09-01 07:45:00,0.7671,0.76759,0.76686,0.76759,67200000.0
2008-09-01 07:50:00,0.7678,0.76795,0.76754,0.76771,62400000.0
2008-09-01 07:55:00,0.76771,0.76783,0.76716,0.76716,66600000.0
2008-09-01 08:00:00,0.76736,0.7678,0.76736,0.76757,69600000.0
2008-09-01 08:05:00,0.76749,0.76755,0.76713,0.76734,73600000.0
2008-09-01 08:10:00,0.76731,0.76752,0.76684,0.76743,64000000.0
2008-09-01 08:15:00,0.76741,0.7676,0.76698,0.7674,62800000.0
2008-09-01 08:20:00,0.76766,0.76782,0.7673,0.76737,65600000.0
2008-09-01 08:25:00,0.7673,0.76748,0.76691,0.76724,70800000.0
2008-09-01 08:30:00,0.76717,0.76718,0.76681,0.76682,68800000.0
2008-09-01 08:35:00,0.76682,0.76713,0.76681,0.76702,56000000.0
2008-09-01 08:40:00,0.76698,0.76787,0.76602,0.76741,57600000.0
2008-09-01 08:45:00,0.76718,0.76774,0.76718,0.76755,67200000.0
2008-09-01 08:50:00,0.7677,0.76774,0.76732,0.76737,73600000.0
2008-09-01 08:55:00,0.76732,0.76739,0.76707,0.76728,66600000.0
2008-09-01 09:00:00,0.76727,0.76759,0.7667,0.76752,67600000.0
2008-09-01 09:05:00,0.76735,0.76784,0.76728,0.76736,80000000.0
2008-09-01 09:10:00,0.76729,0.76747,0.76701,0.76701,64400000.0
2008-09-01 09:15:00,0.76704,0.76746,0.76687,0.76701,74000000.0
2008-09-01 09:20:00,0.76719,0.76736,0.7669,0.76711,69600000.0
2008-09-01 09:25:00,0.76721,0.76721,0.76674,0.76695,70400000.0
2008-09-01 09:30:00,0.76689,0.76732,0.76619,0.76699,75400000.0
2008-09-01 09:35:00,0.76688,0.76701,0.76582,0.76617,65000000.0
2008-09-01 09:40:00,0.76625,0.76625,0.76557,0.76573,64400000.0
2008-09-01 09:45:00,0.76603,0.76624,0.76574,0.76618,57600000.0
2008-09-01 09:50:00,0.76615,0.76615,0.76552,0.76583,66600000.0
2008-09-01 09:55:00,0.76567,0.76567,0.76472,0.76499,68200000.0
2008-09-01 10:00:00,0.765,0.76604,0.76478,0.76592,62400000.0
2008-09-01 10:05:00,0.76591,0.76615,0.76549,0.76573,64000000.0
2008-09-01 10:10:00,0.76589,0.76602,0.76528,0.76541,68800000.0
2008-09-01 10:15:00,0.76535,0.76557,0.76524,0.76555,71800000.0
2008-09-01 10:20:00,0.76546,0.76567,0.76507,0.76507,69200000.0
2008-09-01 10:25:00,0.76529,0.76557,0.76507,0.7654,65600000.0
2008-09-01 10:30:00,0.76541,0.76584,0.76528,0.7657,59200000.0
2008-09-01 10:35:00,0.76571,0.76637,0.76567,0.76637,67200000.0
2008-09-01 10:40:00,0.76639,0.76699,0.76614,0.7668,67200000.0
2008-09-01 10:45:00,0.76679,0.76714,0.76679,0.76697,66000000.0
2008-09-01 10:50:00,0.76686,0.76686,0.76587,0.76625,62400000.0
2008-09-01 10:55:00,0.76629,0.76639,0.76592,0.76601,66600000.0
2008-09-01 11:00:00,0.76613,0.76685,0.76596,0.76612,64400000.0
2008-09-01 11:05:00,0.76607,0.76651,0.76589,0.76594,58400000.0
2008-09-01 11:10:00,0.76595,0.76616,0.76539,0.76545,76200000.0
2008-09-01 11:15:00,0.76626,0.7667,0.76624,0.7667,70800000.0
2008-09-01 11:20:00,0.76667,0.76681,0.76601,0.76616,72000000.0
2008-09-01 11:25:00,0.76607,0.76627,0.76576,0.766,61800000.0
2008-09-01 11:30:00,0.76593,0.76631,0.76584,0.76629,70200000.0
2008-09-01 11:35:00,0.76626,0.7663,0.76587,0.76604,69600000.0
2008-09-01 11:40:00,0.76611,0.76643,0.76521,0.76547,62400000.0
2008-09-01 11:45:00,0.76546,0.76593,0.76528,0.76547,68800000.0
2008-09-01 11:50:00,0.76549,0.76579,0.76539,0.76579,72400000.0
2008-09-01 11:55:00,0.76562,0.76589,0.76461,0.76539,67600000.0
2008-09-01 12:00:00,0.76545,0.76568,0.76511,0.76519,70400000.0
2008-09-01 12:05:00,0.76506,0.76518,0.76472,0.76498,70400000.0
2008-09-01 12:10:00,0.76503,0.76503,0.76432,0.76438,78400000.0
2008-09-01 12:15:00,0.76441,0.76482,0.76409,0.76473,68000000.0
2008-09-01 12:20:00,0.76438,0.76489,0.76427,0.76469,67600000.0
2008-09-01 12:25:00,0.76486,0.76489,0.76459,0.76467,60800000.0
2008-09-01 12:30:00,0.7646,0.76527,0.76457,0.76527,67600000.0
2008-09-01 12:35:00,0.76534,0.76553,0.76511,0.76548,73600000.0
2008-09-01 12:40:00,0.76506,0.76592,0.76506,0.76535,64000000.0
2008-09-01 12:45:00,0.76547,0.76548,0.76491,0.76512,62800000.0
2008-09-01 12:50:00,0.76511,0.76529,0.7645,0.76519,71400000.0
2008-09-01 12:55:00,0.76504,0.76539,0.76432,0.76535,62400000.0
2008-09-01 13:00:00,0.76538,0.76547,0.7648,0.76528,67600000.0
2008-09-01 13:05:00,0.76548,0.76585,0.76531,0.76545,67200000.0
2008-09-01 13:10:00,0.76547,0.76569,0.76539,0.76559,58000000.0
2008-09-01 13:15:00,0.76565,0.76592,0.76531,0.76544,61200000.0
2008-09-01 13:20:00,0.76542,0.76582,0.76515,0.76582,75600000.0
2008-09-01 13:25:00,0.76576,0.76602,0.7656,0.76593,65600000.0
2008-09-01 13:30:00,0.76586,0.76618,0.7658,0.766,104000000.0
2008-09-01 13:35:00,0.76594,0.76594,0.76557,0.76572,125200000.0
2008-09-01 13:40:00,0.76576,0.76579,0.76563,0.76572,141000000.0
2008-09-01 13:45:00,0.76497,0.76581,0.76497,0.76581,122000000.0
2008-09-01 13:50:00,0.76589,0.76595,0.76552,0.76554,157200000.0
2008-09-01 13:55:00,0.76553,0.76564,0.76534,0.76547,129400000.0
2008-09-01 14:00:00,0.76548,0.76552,0.76523,0.76534,172000000.0
2008-09-01 14:05:00,0.7653,0.76553,0.76482,0.76553,150800000.0
2008-09-01 14:10:00,0.76535,0.76541,0.76502,0.76521,115600000.0
2008-09-01 14:15:00,0.76527,0.7656,0.7652,0.76549,185200000.0
2008-09-01 14:20:00,0.7656,0.76599,0.7655,0.76578,130600000.0
2008-09-01 14:25:00,0.76583,0.7659,0.76521,0.76543,107200000.0
2008-09-01 14:30:00,0.76548,0.7656,0.76523,0.76527,208000000.0
2008-09-01 14:35:00,0.76535,0.76574,0.76528,0.76561,182800000.0
2008-09-01 14:40:00,0.76498,0.76573,0.76493,0.76568,244800000.0
2008-09-01 14:45:00,0.76555,0.76561,0.76492,0.7652,152800000.0
2008-09-01 14:50:00,0.76511,0.76518,0.76488,0.76501,133600000.0
2008-09-01 14:55:00,0.7651,0.76519,0.76494,0.76499,102800000.0
2008-09-01 15:00:00,0.76497,0.76504,0.76475,0.76475,153000000.0
2008-09-01 15:05:00,0.76492,0.76522,0.76488,0.7652,155000000.0
2008-09-01 15:10:00,0.7651,0.76523,0.76492,0.76494,225400000.0
2008-09-01 15:15:00,0.76495,0.76561,0.76495,0.76554,92200000.0
2008-09-01 15:20:00,0.76568,0.76597,0.76546,0.76546,164200000.0
2008-09-01 15:25:00,0.76549,0.76625,0.76505,0.76505,195200000.0
2008-09-01 15:30:00,0.76479,0.76647,0.76444,0.76628,251200000.0
2008-09-01 15:35:00,0.76608,0.76683,0.76594,0.76645,199200000.0
2008-09-01 15:40:00,0.76644,0.76668,0.76603,0.76666,206800000.0
2008-09-01 15:45:00,0.7666,0.76668,0.76633,0.76638,125200000.0
2008-09-01 15:50:00,0.76642,0.76642,0.76586,0.76594,90000000.0
2008-09-01 15:55:00,0.76601,0.7664,0.76601,0.76634,143400000.0
2008-09-01 16:00:00,0.76626,0.76654,0.76603,0.76613,239600000.0
2008-09-01 16:05:00,0.76627,0.76631,0.76546,0.76566,200800000.0
2008-09-01 16:10:00,0.76564,0.76587,0.76508,0.76587,208800000.0
2008-09-01 16:15:00,0.76595,0.76621,0.76527,0.76536,173600000.0
2008-09-01 16:20:00,0.76533,0.76567,0.76533,0.76555,200800000.0
2008-09-01 16:25:00,0.76562,0.76601,0.76546,0.76601,171000000.0
2008-09-01 16:30:00,0.76601,0.76607,0.7655,0.76564,235400000.0
2008-09-01 16:35:00,0.76574,0.76598,0.76537,0.76543,281600000.0
2008-09-01 16:40:00,0.76561,0.76584,0.76557,0.76568,192200000.0
2008-09-01 16:45:00,0.76569,0.76605,0.76567,0.76602,318000000.0
2008-09-01 16:50:00,0.76581,0.76608,0.76558,0.76574,192200000.0
2008-09-01 16:55:00,0.7659,0.76616,0.76584,0.76584,198400000.0
2008-09-01 17:00:00,0.76579,0.76586,0.76534,0.76535,232400000.0
2008-09-01 17:05:00,0.76536,0.76545,0.76494,0.76517,182200000.0
2008-09-01 17:10:00,0.76523,0.76554,0.76509,0.76538,145400000.0
2008-09-01 17:15:00,0.76542,0.76571,0.76487,0.76496,103800000.0
2008-09-01 17:20:00,0.76504,0.76507,0.76448,0.76462,123600000.0
2008-09-01 17:25:00,0.76476,0.76551,0.76476,0.76551,200800000.0
2008-09-01 17:30:00,0.76547,0.7661,0.76541,0.76551,373600000.0
2008-09-01 17:35:00,0.76543,0.76573,0.76535,0.7656,203400000.0
2008-09-01 17:40:00,0.76564,0.76629,0.76564,0.76596,228000000.0
2008-09-01 17:45:00,0.7657,0.76682,0.76563,0.76662,305800000.0
2008-09-01 17:50:00,0.76665,0.7667,0.76609,0.7661,261000000.0
2008-09-01 17:55:00,0.76586,0.76586,0.76528,0.76562,268800000.0
2008-09-01 18:00:00,0.76579,0.76584,0.76563,0.76575,232800000.0
2008-09-01 18:05:00,0.76575,0.7658,0.76486,0.76547,319800000.0
2008-09-01 18:10:00,0.76563,0.76627,0.76478,0.76485,130600000.0
2008-09-01 18:15:00,0.76484,0.76535,0.76461,0.76513,227000000.0
2008-09-01 18:20:00,0.76533,0.76596,0.76524,0.76596,230200000.0
2008-09-01 18:25:00,0.76584,0.76657,0.76579,0.76654,145600000.0
2008-09-01 18:30:00,0.76656,0.76656,0.76573,0.76642,209200000.0
2008-09-01 18:35:00,0.76644,0.76666,0.76583,0.76604,176600000.0
2008-09-01 18:40:00,0.76661,0.76673,0.76579,0.76667,178400000.0
2008-09-01 18:45:00,0.76577,0.76694,0.76498,0.76693,136400000.0
2008-09-01 18:50:00,0.76689,0.76689,0.76581,0.76615,146400000.0
2008-09-01 18:55:00,0.76606,0.76632,0.76565,0.76586,146400000.0
2008-09-01 19:00:00,0.76575,0.76575,0.76516,0.76535,134200000.0
2008-09-01 19:05:00,0.76528,0.76529,0.76455,0.76488,252200000.0
2008-09-01 19:10:00,0.76544,0.76574,0.76483,0.76558,155600000.0
2008-09-01 19:15:00,0.76562,0.76613,0.76549,0.76613,84000000.0
2008-09-01 19:20:00,0.76603,0.7661,0.76546,0.766,117200000.0
2008-09-01 19:25:00,0.76591,0.76626,0.76526,0.76564,182800000.0
2008-09-01 19:30:00,0.76504,0.76563,0.76494,0.76558,86200000.0
2008-09-01 19:35:00,0.76562,0.76589,0.76522,0.76582,108800000.0
2008-09-01 19:40:00,0.76513,0.7661,0.76512,0.7661,92800000.0
2008-09-01 19:45:00,0.76617,0.76625,0.76586,0.76625,92800000.0
2008-09-01 19:50:00,0.76619,0.76619,0.76603,0.76605,75200000.0
2008-09-01 19:55:00,0.766,0.76627,0.766,0.76627,60800000.0
2008-09-01 20:00:00,0.76635,0.76661,0.7656,0.76647,74000000.0
2008-09-01 20:05:00,0.76661,0.76668,0.76575,0.76602,78400000.0
2008-09-01 20:10:00,0.76589,0.76653,0.76575,0.76608,86400000.0
2008-09-01 20:15:00,0.76582,0.76656,0.7657,0.7657,73600000.0
2008-09-01 20:20:00,0.76649,0.76656,0.76564,0.76594,61800000.0
2008-09-01 20:25:00,0.76617,0.76657,0.76595,0.76601,72400000.0
2008-09-01 20:30:00,0.76583,0.76629,0.76583,0.76619,35200000.0
2008-09-01 20:35:00,0.76618,0.7662,0.76562,0.76593,60800000.0
2008-09-01 20:40:00,0.76618,0.76652,0.76578,0.76648,67200000.0
2008-09-01 20:45:00,0.76636,0.76658,0.76582,0.7659,72400000.0
2008-09-01 20:50:00,0.76614,0.76657,0.76558,0.76653,64000000.0
2008-09-01 20:55:00,0.76654,0.76657,0.76572,0.76572,78400000.0
2008-09-01 21:00:00,0.76655,0.76684,0.76598,0.766,70400000.0
2008-09-01 21:05:00,0.76577,0.76677,0.7657,0.76677,54400000.0
2008-09-01 21:10:00,0.76679,0.76683,0.76615,0.76647,72400000.0
2008-09-01 21:15:00,0.76608,0.76608,0.76594,0.766,25600000.0
2008-09-01 21:20:00,0.76631,0.76648,0.7657,0.7658,62400000.0
2008-09-01 21:25:00,0.76626,0.76657,0.76585,0.76585,56400000.0
2008-09-01 21:30:00,0.76573,0.76646,0.76567,0.76646,58600000.0
2008-09-01 21:35:00,0.76576,0.76666,0.76561,0.76666,56000000.0
2008-09-01 21:40:00,0.76657,0.76665,0.76595,0.76649,53200000.0
2008-09-01 21:45:00,0.76644,0.7669,0.76607,0.76688,73600000.0
2008-09-01 21:50:00,0.7668,0.76725,0.7664,0.76718,72000000.0
2008-09-01 21:55:00,0.76725,0.7674,0.76672,0.76697,110800000.0
2008-09-01 22:00:00,0.76657,0.76727,0.76657,0.7669,171600000.0
2008-09-01 22:05:00,0.76709,0.76709,0.76652,0.76652,24000000.0
2008-09-01 22:10:00,0.76692,0.7671,0.7662,0.7669,86800000.0
2008-09-01 22:15:00,0.76585,0.76691,0.76561,0.76656,84800000.0
2008-09-01 22:20:00,0.76618,0.76651,0.76607,0.76607,51200000.0
2008-09-01 22:25:00,0.76692,0.767,0.76627,0.76627,85000000.0
2008-09-01 22:30:00,0.76632,0.76636,0.7659,0.76595,94400000.0
2008-09-01 22:35:00,0.76616,0.76621,0.76542,0.76558,86400000.0
2008-09-01 22:40:00,0.76595,0.76603,0.76563,0.76578,65600000.0
2008-09-01 22:45:00,0.76516,0.76571,0.76509,0.76571,82600000.0
2008-09-01 22:50:00,0.76583,0.76608,0.76538,0.7654,74400000.0
2008-09-01 22:55:00,0.76589,0.76615,0.76571,0.76615,59200000.0
2008-09-01 23:00:00,0.76618,0.76628,0.76571,0.76596,71200000.0
2008-09-01 23:05:00,0.76594,0.76644,0.76575,0.76626,68200000.0
2008-09-01 23:10:00,0.7663,0.76647,0.76589,0.76589,56000000.0
2008-09-01 23:15:00,0.76525,0.76587,0.76523,0.76564,75200000.0
2008-09-01 23:20:00,0.76555,0.76575,0.76465,0.76542,48000000.0
2008-09-01 23:25:00,0.76561,0.76561,0.76502,0.76533,73600000.0
2008-09-01 23:30:00,0.7651,0.76563,0.76465,0.76559,72800000.0
2008-09-01 23:35:00,0.76558,0.76575,0.7649,0.76542,63200000.0
2008-09-01 23:40:00,0.76546,0.76598,0.76494,0.76577,71400000.0
2008-09-01 23:45:00,0.7656,0.76625,0.76551,0.76551,62400000.0
2008-09-01 23:50:00,0.76598,0.7661,0.76532,0.76532,67600000.0
2008-09-01 23:55:00,0.76555,0.766,0.7647,0.76573,88000000.0
2008-09-02 00:00:00,0.76596,0.76618,0.76525,0.76543,70800000.0
2008-09-02 00:05:00,0.76601,0.7663,0.76557,0.76559,62800000.0
2008-09-02 00:10:00,0.76591,0.76596,0.76474,0.76492,64000000.0
2008-09-02 00:15:00,0.76467,0.76497,0.76444,0.76496,70200000.0
2008-09-02 00:20:00,0.76474,0.76511,0.76444,0.76458,56000000.0
2008-09-02 00:25:00,0.7646,0.76465,0.7639,0.7639,67200000.0
2008-09-02 00:30:00,0.76377,0.76425,0.76377,0.76389,81600000.0
2008-09-02 00:35:00,0.76403,0.76472,0.76371,0.76472,60800000.0
2008-09-02 00:40:00,0.76452,0.76452,0.76343,0.76369,68800000.0
2008-09-02 00:45:00,0.76362,0.76393,0.76331,0.76346,68800000.0
2008-09-02 00:50:00,0.76344,0.76395,0.76306,0.76395,57600000.0
2008-09-02 00:55:00,0.76393,0.76401,0.76345,0.76345,71200000.0
2008-09-02 01:00:00,0.76351,0.76382,0.7633,0.76377,69200000.0
2008-09-02 01:05:00,0.76382,0.76403,0.76342,0.76353,73000000.0
2008-09-02 01:10:00,0.76341,0.76341,0.76293,0.76316,62200000.0
2008-09-02 01:15:00,0.76313,0.76354,0.76289,0.76295,70400000.0
2008-09-02 01:20:00,0.76289,0.76333,0.76226,0.7624,62400000.0
2008-09-02 01:25:00,0.7626,0.76281,0.76215,0.76269,78400000.0
2008-09-02 01:30:00,0.76269,0.76293,0.76258,0.76268,107600000.0
2008-09-02 01:35:00,0.76256,0.76289,0.76169,0.76289,73600000.0
2008-09-02 01:40:00,0.763,0.7632,0.76235,0.76318,65800000.0
2008-09-02 01:45:00,0.76301,0.76313,0.76286,0.76312,64400000.0
2008-09-02 01:50:00,0.76306,0.76314,0.76171,0.76308,80400000.0
2008-09-02 01:55:00,0.76307,0.76312,0.76284,0.76297,101600000.0
2008-09-02 02:00:00,0.76297,0.76326,0.76288,0.76299,72400000.0
2008-09-02 02:05:00,0.76293,0.76335,0.76288,0.76325,65600000.0
2008-09-02 02:10:00,0.7632,0.76329,0.76302,0.76312,69600000.0
2008-09-02 02:15:00,0.76305,0.76305,0.76207,0.76231,59200000.0
2008-09-02 02:20:00,0.76224,0.76276,0.76212,0.76276,65400000.0
2008-09-02 02:25:00,0.76285,0.76349,0.76192,0.76349,66000000.0
2008-09-02 02:30:00,0.76349,0.76353,0.7626,0.76353,51600000.0
2008-09-02 02:35:00,0.76329,0.76411,0.763,0.76404,64400000.0
2008-09-02 02:40:00,0.76406,0.76415,0.76381,0.76381,67200000.0
2008-09-02 02:45:00,0.76392,0.76411,0.76375,0.76411,60800000.0
2008-09-02 02:50:00,0.76414,0.76424,0.76367,0.76381,60800000.0
2008-09-02 02:55:00,0.76398,0.76428,0.76396,0.76396,70600000.0
2008-09-02 03:00:00,0.76403,0.76489,0.76403,0.76451,78800000.0
2008-09-02 03:05:00,0.76444,0.76455,0.76395,0.76423,62400000.0
2008-09-02 03:10:00,0.76416,0.76418,0.76352,0.76354,73000000.0
2008-09-02 03:15:00,0.76347,0.76398,0.76346,0.76387,56400000.0
2008-09-02 03:20:00,0.76383,0.76401,0.76314,0.76389,52800000.0
2008-09-02 03:25:00,0.764,0.76439,0.76383,0.76418,54400000.0
2008-09-02 03:30:00,0.76401,0.76431,0.76385,0.76424,70400000.0
2008-09-02 03:35:00,0.76404,0.76442,0.76384,0.76385,67200000.0
2008-09-02 03:40:00,0.76405,0.76454,0.76385,0.76391,73600000.0
2008-09-02 03:45:00,0.7637,0.76405,0.76357,0.76359,64000000.0
2008-09-02 03:50:00,0.7636,0.76409,0.76351,0.76399,65400000.0
2008-09-02 03:55:00,0.76393,0.76393,0.76331,0.76379,49600000.0
2008-09-02 04:00:00,0.7638,0.76383,0.76339,0.76363,66400000.0
2008-09-02 04:05:00,0.76379,0.76396,0.76308,0.76355,58000000.0
2008-09-02 04:10:00,0.76396,0.76455,0.76331,0.76335,60800000.0
2008-09-02 04:15:00,0.76342,0.76354,0.76299,0.76325,68200000.0
2008-09-02 04:20:00,0.76344,0.76377,0.76293,0.76377,66000000.0
2008-09-02 04:25:00,0.76381,0.76381,0.76325,0.76339,54400000.0
2008-09-02 04:30:00,0.76403,0.76423,0.76363,0.76388,61200000.0
2008-09-02 04:35:00,0.76373,0.76405,0.76371,0.76375,76200000.0
2008-09-02 04:40:00,0.76372,0.76407,0.76364,0.7639,52800000.0
2008-09-02 04:45:00,0.76349,0.76413,0.76323,0.7638,72000000.0
2008-09-02 04:50:00,0.76387,0.76434,0.76316,0.7638,61800000.0
2008-09-02 04:55:00,0.76409,0.76422,0.7639,0.76409,70400000.0
2008-09-02 05:00:00,0.76416,0.76434,0.76388,0.76434,61200000.0
2008-09-02 05:05:00,0.76431,0.7644,0.76377,0.76395,68200000.0
2008-09-02 05:10:00,0.76377,0.76416,0.76362,0.76414,65600000.0
2008-09-02 05:15:00,0.76339,0.76401,0.76339,0.76378,63200000.0
2008-09-02 05:20:00,0.76404,0.76438,0.76389,0.76438,64000000.0
2008-09-02 05:25:00,0.76436,0.76447,0.76377,0.76434,66600000.0
2008-09-02 05:30:00,0.76437,0.76439,0.76356,0.76408,69200000.0
2008-09-02 05:35:00,0.76412,0.76436,0.76399,0.76427,67600000.0
2008-09-02 05:40:00,0.76442,0.76442,0.76312,0.76381,64400000.0
2008-09-02 05:45:00,0.76377,0.76391,0.76293,0.7639,65600000.0
2008-09-02 05:50:00,0.76392,0.76402,0.76304,0.76335,66600000.0
2008-09-02 05:55:00,0.76358,0.76375,0.76313,0.76366,82400000.0
2008-09-02 06:00:00,0.76356,0.76372,0.76323,0.76355,68000000.0
2008-09-02 06:05:00,0.76354,0.76376,0.76336,0.7637,75600000.0
2008-09-02 06:10:00,0.76346,0.76346,0.76312,0.76318,66000000.0
2008-09-02 06:15:00,0.76262,0.76322,0.76262,0.76276,64000000.0
2008-09-02 06:20:00,0.76323,0.76337,0.7627,0.76337,54400000.0
2008-09-02 06:25:00,0.7635,0.76386,0.76265,0.76322,62400000.0
2008-09-02 06:30:00,0.76322,0.76475,0.763,0.76397,70400000.0
2008-09-02 06:35:00,0.76398,0.76428,0.76387,0.76422,70400000.0
2008-09-02 06:40:00,0.76426,0.76448,0.76381,0.76445,74000000.0
2008-09-02 06:45:00,0.76439,0.76496,0.7639,0.76496,60800000.0
2008-09-02 06:50:00,0.76497,0.76504,0.76431,0.76456,69200000.0
2008-09-02 06:55:00,0.76446,0.76467,0.76427,0.76435,75400000.0
2008-09-02 07:00:00,0.76435,0.76443,0.76391,0.76393,59200000.0
2008-09-02 07:05:00,0.76384,0.76396,0.76336,0.76336,60800000.0
2008-09-02 07:10:00,0.76365,0.76365,0.76313,0.7635,69200000.0
2008-09-02 07:15:00,0.76357,0.76402,0.76352,0.76372,70400000.0
2008-09-02 07:20:00,0.76359,0.76377,0.76274,0.76321,61200000.0
2008-09-02 07:25:00,0.7632,0.7632,0.76204,0.76296,71800000.0
2008-09-02 07:30:00,0.76252,0.76366,0.76249,0.7636,64000000.0
2008-09-02 07:35:00,0.76348,0.76355,0.76182,0.7619,66000000.0
2008-09-02 07:40:00,0.76202,0.76221,0.76172,0.76175,66600000.0
2008-09-02 07:45:00,0.76159,0.76159,0.76079,0.76124,67200000.0
2008-09-02 07:50:00,0.76095,0.76095,0.76005,0.76026,62400000.0
2008-09-02 07:55:00,0.76054,0.76061,0.75921,0.75959,66600000.0
2008-09-02 08:00:00,0.75954,0.76017,0.75907,0.75988,68200000.0
2008-09-02 08:05:00,0.75991,0.76013,0.75973,0.76004,73600000.0
2008-09-02 08:10:00,0.75998,0.76039,0.75979,0.76035,64000000.0
2008-09-02 08:15:00,0.76034,0.76034,0.75908,0.75948,62800000.0
2008-09-02 08:20:00,0.75952,0.75952,0.75872,0.75891,65600000.0
2008-09-02 08:25:00,0.75882,0.75933,0.75857,0.75919,70400000.0
2008-09-02 08:30:00,0.75931,0.76003,0.75906,0.75991,69200000.0
2008-09-02 08:35:00,0.75974,0.76066,0.75965,0.76026,56000000.0
2008-09-02 08:40:00,0.76021,0.7603,0.75904,0.76013,58000000.0
2008-09-02 08:45:00,0.7599,0.76004,0.75878,0.75878,67600000.0
2008-09-02 08:50:00,0.75887,0.75887,0.75843,0.75847,73000000.0
2008-09-02 08:55:00,0.75844,0.75844,0.75738,0.75754,67600000.0
2008-09-02 09:00:00,0.75755,0.7583,0.75735,0.7583,67000000.0
2008-09-02 09:05:00,0.75833,0.75889,0.75816,0.75851,80800000.0
2008-09-02 09:10:00,0.75814,0.75837,0.75783,0.7581,64000000.0
2008-09-02 09:15:00,0.75808,0.75891,0.75793,0.75891,73600000.0
2008-09-02 09:20:00,0.7591,0.75919,0.75838,0.75861,68800000.0
2008-09-02 09:25:00,0.75866,0.75877,0.75827,0.75846,70800000.0
2008-09-02 09:30:00,0.75837,0.75844,0.75723,0.75825,75200000.0
2008-09-02 09:35:00,0.75834,0.75867,0.75823,0.75838,65600000.0
2008-09-02 09:40:00,0.75833,0.75833,0.75767,0.75767,64000000.0
2008-09-02 09:45:00,0.75772,0.75874,0.75772,0.75861,58000000.0
2008-09-02 09:50:00,0.75842,0.75842,0.75749,0.75775,68000000.0
2008-09-02 09:55:00,0.75777,0.75801,0.75731,0.75755,68200000.0
2008-09-02 10:00:00,0.75772,0.75822,0.75769,0.75804,62400000.0
2008-09-02 10:05:00,0.75808,0.75863,0.75772,0.75791,64000000.0
2008-09-02 10:10:00,0.7577,0.7577,0.75727,0.75766,68800000.0
2008-09-02 10:15:00,0.75747,0.75776,0.75633,0.75633,72000000.0
2008-09-02 10:20:00,0.75611,0.75697,0.75605,0.75661,68800000.0
2008-09-02 10:25:00,0.75675,0.75777,0.75661,0.75777,66000000.0
2008-09-02 10:30:00,0.75771,0.75774,0.75706,0.75706,59200000.0
2008-09-02 10:35:00,0.75715,0.75783,0.757,0.7577,68000000.0
2008-09-02 10:40:00,0.75723,0.75803,0.75723,0.75771,67200000.0
2008-09-02 10:45:00,0.75748,0.75834,0.75748,0.75807,66000000.0
2008-09-02 10:50:00,0.75809,0.75811,0.75738,0.75785,62400000.0
2008-09-02 10:55:00,0.7579,0.75825,0.75743,0.75823,67600000.0
2008-09-02 11:00:00,0.75825,0.75834,0.75783,0.75825,66000000.0
2008-09-02 11:05:00,0.75829,0.75874,0.75819,0.75864,57600000.0
2008-09-02 11:10:00,0.75867,0.75867,0.75818,0.75821,76800000.0
2008-09-02 11:15:00,0.75821,0.75841,0.75742,0.75832,70400000.0
2008-09-02 11:20:00,0.7583,0.75911,0.7583,0.75892,72000000.0
2008-09-02 11:25:00,0.75909,0.75998,0.75889,0.7596,62800000.0
2008-09-02 11:30:00,0.75938,0.76001,0.75893,0.75898,69800000.0
2008-09-02 11:35:00,0.75901,0.75901,0.7571,0.75722,68800000.0
2008-09-02 11:40:00,0.75718,0.75728,0.75612,0.75727,62400000.0
2008-09-02 11:45:00,0.75722,0.75729,0.75691,0.75729,68200000.0
2008-09-02 11:50:00,0.75742,0.75793,0.75739,0.75786,72400000.0
2008-09-02 11:55:00,0.75769,0.75817,0.75682,0.75813,67600000.0
2008-09-02 12:00:00,0.75826,0.75968,0.75812,0.75913,70800000.0
2008-09-02 12:05:00,0.75926,0.75995,0.75903,0.75995,70800000.0
2008-09-02 12:10:00,0.76032,0.76222,0.76032,0.76073,78800000.0
2008-09-02 12:15:00,0.7607,0.76113,0.76022,0.76045,67200000.0
2008-09-02 12:20:00,0.76054,0.76142,0.76054,0.76109,67200000.0
2008-09-02 12:25:00,0.76147,0.76164,0.76074,0.76077,61200000.0
2008-09-02 12:30:00,0.76045,0.76067,0.76025,0.76051,67200000.0
2008-09-02 12:35:00,0.76031,0.76123,0.76025,0.76094,73600000.0
2008-09-02 12:40:00,0.76094,0.76119,0.76067,0.76111,64200000.0
2008-09-02 12:45:00,0.76121,0.76122,0.76082,0.76093,62400000.0
2008-09-02 12:50:00,0.76106,0.76135,0.76037,0.76081,72000000.0
2008-09-02 12:55:00,0.76066,0.76083,0.75944,0.76041,62800000.0
2008-09-02 13:00:00,0.76064,0.76083,0.76023,0.76038,67200000.0
2008-09-02 13:05:00,0.76042,0.76088,0.76042,0.76088,67400000.0
2008-09-02 13:10:00,0.76088,0.76099,0.76076,0.76083,57600000.0
2008-09-02 13:15:00,0.76104,0.76106,0.76063,0.76073,60600000.0
2008-09-02 13:20:00,0.76067,0.7607,0.76026,0.7607,75600000.0
2008-09-02 13:25:00,0.76076,0.76112,0.76053,0.76109,65600000.0
2008-09-02 13:30:00,0.76115,0.76116,0.7606,0.76076,105200000.0
2008-09-02 13:35:00,0.7607,0.76093,0.76054,0.76057,124600000.0
2008-09-02 13:40:00,0.76051,0.76059,0.76028,0.76028,141200000.0
2008-09-02 13:45:00,0.76047,0.76061,0.76004,0.76009,121800000.0
2008-09-02 13:50:00,0.76007,0.76138,0.75999,0.7611,157000000.0
2008-09-02 13:55:00,0.76133,0.76159,0.76118,0.76147,130000000.0
2008-09-02 14:00:00,0.76155,0.76155,0.76062,0.76069,171200000.0
2008-09-02 14:05:00,0.76069,0.76072,0.75987,0.76054,150800000.0
2008-09-02 14:10:00,0.76043,0.76055,0.75985,0.76054,115200000.0
2008-09-02 14:15:00,0.76036,0.76106,0.76036,0.76059,185400000.0
2008-09-02 14:20:00,0.7607,0.76079,0.76036,0.76061,131200000.0
2008-09-02 14:25:00,0.76071,0.76096,0.76039,0.76096,106600000.0
2008-09-02 14:30:00,0.76101,0.76139,0.76085,0.76098,207400000.0
2008-09-02 14:35:00,0.76095,0.76095,0.75995,0.75995,182600000.0
2008-09-02 14:40:00,0.75962,0.75962,0.759,0.75937,246000000.0
2008-09-02 14:45:00,0.75928,0.75928,0.7584,0.75854,153200000.0
2008-09-02 14:50:00,0.7584,0.75903,0.75825,0.75825,134000000.0
2008-09-02 14:55:00,0.75821,0.75841,0.7573,0.75749,103600000.0
2008-09-02 15:00:00,0.75756,0.75817,0.75751,0.75752,153400000.0
2008-09-02 15:05:00,0.75767,0.75907,0.75767,0.75893,155200000.0
2008-09-02 15:10:00,0.7588,0.75933,0.7588,0.75911,228400000.0
2008-09-02 15:15:00,0.75901,0.76017,0.75901,0.76013,92800000.0
2008-09-02 15:20:00,0.7603,0.76139,0.76015,0.76131,164600000.0
2008-09-02 15:25:00,0.76128,0.76129,0.75987,0.75987,194400000.0
2008-09-02 15:30:00,0.75991,0.7613,0.75991,0.76061,249800000.0
2008-09-02 15:35:00,0.76067,0.7614,0.76065,0.76071,198200000.0
2008-09-02 15:40:00,0.7606,0.76072,0.75955,0.75991,206400000.0
2008-09-02 15:45:00,0.75999,0.7607,0.75967,0.76043,124800000.0
2008-09-02 15:50:00,0.76027,0.76039,0.76017,0.76023,90000000.0
2008-09-02 15:55:00,0.76041,0.76043,0.7595,0.75966,144000000.0
2008-09-02 16:00:00,0.7596,0.76016,0.75957,0.75998,238200000.0
2008-09-02 16:05:00,0.76026,0.76169,0.76026,0.76169,199400000.0
2008-09-02 16:10:00,0.76154,0.76176,0.76104,0.76108,208200000.0
2008-09-02 16:15:00,0.76103,0.76183,0.76099,0.76146,172600000.0
2008-09-02 16:20:00,0.76148,0.76148,0.76011,0.76016,200400000.0
2008-09-02 16:25:00,0.76021,0.76088,0.7602,0.76043,170600000.0
2008-09-02 16:30:00,0.76042,0.76061,0.75992,0.76041,235400000.0
2008-09-02 16:35:00,0.76032,0.76044,0.75973,0.76005,281800000.0
2008-09-02 16:40:00,0.75993,0.76014,0.75964,0.75981,191800000.0
2008-09-02 16:45:00,0.75971,0.76011,0.75939,0.75989,316600000.0
2008-09-02 16:50:00,0.75984,0.76053,0.75951,0.76028,193200000.0
2008-09-02 16:55:00,0.76032,0.76056,0.75927,0.75927,196600000.0
2008-09-02 17:00:00,0.75894,0.75969,0.75894,0.75965,231200000.0
2008-09-02 17:05:00,0.75965,0.75969,0.75883,0.75906,183400000.0
2008-09-02 17:10:00,0.75915,0.75915,0.75849,0.75867,145800000.0
2008-09-02 17:15:00,0.75829,0.75849,0.75783,0.75835,104000000.0
2008-09-02 17:20:00,0.75825,0.75859,0.7582,0.75837,124400000.0
2008-09-02 17:25:00,0.75838,0.75934,0.75823,0.75934,202000000.0
2008-09-02 17:30:00,0.75933,0.75976,0.7593,0.75959,371600000.0
2008-09-02 17:35:00,0.75962,0.75997,0.75938,0.75939,205200000.0
2008-09-02 17:40:00,0.75934,0.75934,0.75834,0.75876,228000000.0
2008-09-02 17:45:00,0.75885,0.75977,0.7584,0.75947,306000000.0
2008-09-02 17:50:00,0.75958,0.75965,0.75868,0.75901,263600000.0
2008-09-02 17:55:00,0.75886,0.75919,0.75886,0.75912,267600000.0
2008-09-02 18:00:00,0.7592,0.75941,0.759,0.75905,233600000.0
2008-09-02 18:05:00,0.75903,0.75909,0.75862,0.75909,319400000.0
2008-09-02 18:10:00,0.75914,0.75963,0.75875,0.75963,130600000.0
2008-09-02 18:15:00,0.75977,0.76028,0.7596,0.75989,226400000.0
2008-09-02 18:20:00,0.75985,0.75992,0.75908,0.75908,232400000.0
2008-09-02 18:25:00,0.75904,0.7593,0.759,0.75923,145400000.0
2008-09-02 18:30:00,0.75941,0.75982,0.75908,0.75925,209600000.0
2008-09-02 18:35:00,0.75928,0.75928,0.7585,0.75906,175800000.0
2008-09-02 18:40:00,0.75899,0.75933,0.75881,0.7591,177000000.0
2008-09-02 18:45:00,0.75914,0.75991,0.75826,0.75985,135400000.0
2008-09-02 18:50:00,0.75967,0.75979,0.75933,0.75975,145400000.0
2008-09-02 18:55:00,0.75983,0.76064,0.75978,0.76036,146400000.0
2008-09-02 19:00:00,0.76006,0.76028,0.75973,0.76019,134400000.0
2008-09-02 19:05:00,0.76034,0.76039,0.75988,0.76036,253600000.0
2008-09-02 19:10:00,0.7604,0.76091,0.76028,0.76091,157200000.0
2008-09-02 19:15:00,0.76101,0.76109,0.76044,0.76105,83000000.0
2008-09-02 19:20:00,0.76093,0.76108,0.76051,0.76053,116800000.0
2008-09-02 19:25:00,0.76057,0.76081,0.75998,0.76077,182200000.0
2008-09-02 19:30:00,0.76091,0.76107,0.76059,0.76107,86400000.0
2008-09-02 19:35:00,0.76087,0.76087,0.76034,0.76053,108800000.0
2008-09-02 19:40:00,0.76048,0.76087,0.76041,0.76057,92200000.0
2008-09-02 19:45:00,0.76054,0.76058,0.75999,0.7604,93600000.0
2008-09-02 19:50:00,0.7602,0.7602,0.7594,0.75983,74600000.0
2008-09-02 19:55:00,0.76003,0.7604,0.75948,0.7604,61200000.0
2008-09-02 20:00:00,0.76039,0.76072,0.75972,0.76051,73600000.0
2008-09-02 20:05:00,0.76062,0.76077,0.76035,0.76077,78400000.0
2008-09-02 20:10:00,0.7607,0.76097,0.76058,0.7608,85800000.0
2008-09-02 20:15:00,0.76071,0.76071,0.75966,0.76008,73600000.0
2008-09-02 20:20:00,0.76017,0.76051,0.76009,0.76051,78800000.0
2008-09-02 20:25:00,0.7606,0.76082,0.75994,0.75998,71800000.0
2008-09-02 20:30:00,0.75995,0.75998,0.75878,0.75935,66000000.0
2008-09-02 20:35:00,0.75889,0.7598,0.75889,0.7598,60800000.0
2008-09-02 20:40:00,0.75988,0.76026,0.75988,0.76018,67200000.0
2008-09-02 20:45:00,0.76007,0.76029,0.75995,0.76029,71400000.0
2008-09-02 20:50:00,0.76033,0.7608,0.76018,0.76058,64400000.0
2008-09-02 20:55:00,0.76055,0.7608,0.76004,0.76021,78800000.0
2008-09-02 21:00:00,0.76015,0.7604,0.75985,0.7604,70800000.0
2008-09-02 21:05:00,0.7603,0.76037,0.76001,0.76023,71600000.0
2008-09-02 21:10:00,0.76029,0.76068,0.76011,0.76067,72400000.0
2008-09-02 21:15:00,0.76069,0.76072,0.76009,0.76009,62400000.0
2008-09-02 21:20:00,0.75981,0.76011,0.75958,0.7596,68000000.0
2008-09-02 21:25:00,0.75912,0.75982,0.7591,0.75935,56000000.0
2008-09-02 21:30:00,0.75905,0.7602,0.75905,0.75968,72000000.0
2008-09-02 21:35:00,0.7596,0.76003,0.75927,0.75965,72000000.0
2008-09-02 21:40:00,0.7598,0.76019,0.75949,0.76007,64000000.0
2008-09-02 21:45:00,0.76003,0.76057,0.76003,0.76027,73600000.0
2008-09-02 21:50:00,0.76016,0.76066,0.76016,0.76046,72000000.0
2008-09-02 21:55:00,0.7606,0.76066,0.75977,0.76024,109800000.0
2008-09-02 22:00:00,0.76017,0.76031,0.75967,0.7599,171600000.0
2008-09-02 22:05:00,0.76005,0.76029,0.75963,0.76028,104000000.0
2008-09-02 22:10:00,0.76039,0.76051,0.7603,0.76038,86800000.0
2008-09-02 22:15:00,0.76037,0.76068,0.75969,0.76059,84800000.0
2008-09-02 22:20:00,0.76059,0.76066,0.7599,0.76012,64200000.0
2008-09-02 22:25:00,0.76018,0.76028,0.75936,0.75936,84800000.0
2008-09-02 22:30:00,0.76015,0.76026,0.7599,0.75992,94400000.0
2008-09-02 22:35:00,0.75977,0.75977,0.75873,0.75909,87600000.0
2008-09-02 22:40:00,0.75936,0.7594,0.75855,0.75913,66400000.0
2008-09-02 22:45:00,0.7592,0.75966,0.75914,0.75959,83200000.0
2008-09-02 22:50:00,0.75958,0.75984,0.75921,0.75951,74000000.0
2008-09-02 22:55:00,0.75951,0.75983,0.75922,0.75946,75600000.0
2008-09-02 23:00:00,0.75931,0.75946,0.75873,0.75913,86400000.0
2008-09-02 23:05:00,0.75906,0.75949,0.75898,0.75928,68800000.0
2008-09-02 23:10:00,0.75929,0.75948,0.75837,0.75943,67200000.0
2008-09-02 23:15:00,0.75934,0.75954,0.75883,0.75917,76000000.0
2008-09-02 23:20:00,0.75883,0.75949,0.75867,0.75906,62400000.0
2008-09-02 23:25:00,0.75912,0.75948,0.75892,0.75918,73000000.0
2008-09-02 23:30:00,0.75933,0.75998,0.75899,0.75958,85200000.0
2008-09-02 23:35:00,0.75968,0.75994,0.75914,0.7596,62400000.0
2008-09-02 23:40:00,0.75971,0.76023,0.75957,0.76008,86400000.0
2008-09-02 23:45:00,0.75973,0.76007,0.75926,0.7595,62200000.0
2008-09-02 23:50:00,0.7597,0.7599,0.75893,0.75934,67200000.0
2008-09-02 23:55:00,0.75888,0.75956,0.75832,0.75932,88400000.0
2008-09-03 00:00:00,0.75894,0.75986,0.75894,0.75895,70800000.0
2008-09-03 00:05:00,0.75977,0.75977,0.75844,0.75867,62800000.0
2008-09-03 00:10:00,0.75938,0.75968,0.75901,0.75921,64000000.0
2008-09-03 00:15:00,0.75909,0.75963,0.75883,0.75927,71200000.0
2008-09-03 00:20:00,0.75914,0.75958,0.7591,0.75928,56000000.0
2008-09-03 00:25:00,0.75909,0.75909,0.75862,0.75874,64400000.0
2008-09-03 00:30:00,0.75865,0.75883,0.75817,0.75852,82400000.0
2008-09-03 00:35:00,0.75836,0.75846,0.75786,0.75816,60800000.0
2008-09-03 00:40:00,0.75809,0.75823,0.75766,0.75793,69200000.0
2008-09-03 00:45:00,0.75799,0.75821,0.75797,0.7582,69000000.0
2008-09-03 00:50:00,0.75838,0.75857,0.75807,0.75842,58000000.0
2008-09-03 00:55:00,0.75792,0.7585,0.75782,0.75821,69800000.0
2008-09-03 01:00:00,0.75826,0.75831,0.75779,0.75782,67600000.0
2008-09-03 01:05:00,0.75762,0.75776,0.7571,0.75715,73000000.0
2008-09-03 01:10:00,0.75772,0.75789,0.75715,0.75789,62800000.0
2008-09-03 01:15:00,0.75801,0.75801,0.75731,0.75738,70400000.0
2008-09-03 01:20:00,0.75733,0.75759,0.7571,0.75733,62800000.0
2008-09-03 01:25:00,0.75736,0.75778,0.75728,0.75744,78800000.0
2008-09-03 01:30:00,0.75745,0.7576,0.75731,0.75745,107600000.0
2008-09-03 01:35:00,0.75724,0.75737,0.7561,0.75664,73600000.0
2008-09-03 01:40:00,0.75701,0.75706,0.75586,0.75603,66000000.0
2008-09-03 01:45:00,0.75595,0.75668,0.75595,0.75667,64400000.0
2008-09-03 01:50:00,0.75674,0.75687,0.75574,0.75656,80400000.0
2008-09-03 01:55:00,0.75671,0.75671,0.75518,0.75589,100600000.0
2008-09-03 02:00:00,0.75588,0.75644,0.75556,0.75644,71400000.0
2008-09-03 02:05:00,0.75656,0.75662,0.75588,0.75588,65600000.0
2008-09-03 02:10:00,0.7559,0.75651,0.75582,0.75613,69600000.0
2008-09-03 02:15:00,0.75608,0.75677,0.75596,0.7566,59600000.0
2008-09-03 02:20:00,0.75651,0.75673,0.75593,0.7565,66000000.0
2008-09-03 02:25:00,0.75646,0.75676,0.75559,0.75658,66000000.0
2008-09-03 02:30:00,0.75666,0.75666,0.75625,0.75653,51200000.0
2008-09-03 02:35:00,0.7566,0.7566,0.75596,0.7561,64000000.0
2008-09-03 02:40:00,0.75597,0.7561,0.75564,0.75598,67600000.0
2008-09-03 02:45:00,0.7561,0.75619,0.7555,0.75579,60800000.0
2008-09-03 02:50:00,0.75571,0.75583,0.75546,0.75564,60800000.0
2008-09-03 02:55:00,0.75518,0.75581,0.75513,0.75553,70800000.0
2008-09-03 03:00:00,0.7555,0.75568,0.75524,0.75547,78600000.0
2008-09-03 03:05:00,0.7554,0.75583,0.75539,0.75578,62400000.0
2008-09-03 03:10:00,0.75576,0.75613,0.75527,0.75608,64400000.0
2008-09-03 03:15:00,0.75611,0.7565,0.75602,0.75604,57200000.0
2008-09-03 03:20:00,0.75598,0.75686,0.75598,0.75657,52800000.0
2008-09-03 03:25:00,0.75657,0.75658,0.75588,0.75611,54400000.0
2008-09-03 03:30:00,0.75641,0.75656,0.75583,0.75583,70800000.0
2008-09-03 03:35:00,0.75566,0.75615,0.75566,0.75599,67200000.0
2008-09-03 03:40:00,0.75624,0.75641,0.75489,0.75494,74800000.0
2008-09-03 03:45:00,0.75478,0.75531,0.75454,0.75454,64000000.0
2008-09-03 03:50:00,0.75441,0.75489,0.75418,0.7548,65600000.0
2008-09-03 03:55:00,0.75494,0.75508,0.7544,0.7546,61200000.0
2008-09-03 04:00:00,0.75455,0.75468,0.75436,0.75451,65600000.0
2008-09-03 04:05:00,0.75441,0.75441,0.75354,0.75437,57600000.0
2008-09-03 04:10:00,0.75438,0.75445,0.753,0.75392,60800000.0
2008-09-03 04:15:00,0.75353,0.75424,0.75346,0.75402,68800000.0
2008-09-03 04:20:00,0.75417,0.75439,0.75413,0.75417,65600000.0
2008-09-03 04:25:00,0.75417,0.75446,0.75339,0.75437,66400000.0
2008-09-03 04:30:00,0.75447,0.75453,0.75434,0.75447,60800000.0
2008-09-03 04:35:00,0.75438,0.75445,0.75401,0.75401,76800000.0
2008-09-03 04:40:00,0.75386,0.75419,0.75297,0.75406,64000000.0
2008-09-03 04:45:00,0.75409,0.75409,0.753,0.75345,72000000.0
2008-09-03 04:50:00,0.75342,0.75418,0.7527,0.75402,62400000.0
2008-09-03 04:55:00,0.75452,0.75465,0.7541,0.75451,70200000.0
2008-09-03 05:00:00,0.75428,0.75464,0.75406,0.75427,61200000.0
2008-09-03 05:05:00,0.75433,0.75447,0.75413,0.75433,69200000.0
2008-09-03 05:10:00,0.75432,0.75432,0.75387,0.7542,62400000.0
2008-09-03 05:15:00,0.7543,0.75444,0.75406,0.7542,62200000.0
2008-09-03 05:20:00,0.75434,0.75483,0.75434,0.75477,64400000.0
2008-09-03 05:25:00,0.7547,0.75491,0.75421,0.75431,67600000.0
2008-09-03 05:30:00,0.75434,0.75458,0.75348,0.75348,68800000.0
2008-09-03 05:35:00,0.75352,0.75365,0.75239,0.75259,66600000.0
2008-09-03 05:40:00,0.75267,0.75285,0.75232,0.75232,63400000.0
2008-09-03 05:45:00,0.75222,0.75277,0.75168,0.75267,65000000.0
2008-09-03 05:50:00,0.75265,0.75288,0.75253,0.75273,67200000.0
2008-09-03 05:55:00,0.75295,0.75301,0.75222,0.75255,82000000.0
2008-09-03 06:00:00,0.75243,0.75263,0.7518,0.75183,67600000.0
2008-09-03 06:05:00,0.75166,0.75177,0.7511,0.75127,76000000.0
2008-09-03 06:10:00,0.75098,0.75103,0.74816,0.74832,66000000.0
2008-09-03 06:15:00,0.74891,0.75042,0.74891,0.74979,64000000.0
2008-09-03 06:20:00,0.74989,0.75021,0.7494,0.75021,70800000.0
2008-09-03 06:25:00,0.75031,0.75081,0.74923,0.74988,62400000.0
2008-09-03 06:30:00,0.74991,0.75092,0.74957,0.75092,70200000.0
2008-09-03 06:35:00,0.75055,0.75055,0.74955,0.74992,70800000.0
2008-09-03 06:40:00,0.74981,0.75011,0.74954,0.75003,74000000.0
2008-09-03 06:45:00,0.7499,0.75068,0.7499,0.75024,60800000.0
2008-09-03 06:50:00,0.75036,0.75081,0.75019,0.7502,68200000.0
2008-09-03 06:55:00,0.75021,0.7506,0.74976,0.7506,75600000.0
2008-09-03 07:00:00,0.75058,0.75109,0.75036,0.75051,59200000.0
2008-09-03 07:05:00,0.75058,0.75138,0.75058,0.75129,60200000.0
2008-09-03 07:10:00,0.75142,0.75156,0.75122,0.75151,68800000.0
2008-09-03 07:15:00,0.75173,0.75217,0.75159,0.75159,70400000.0
2008-09-03 07:20:00,0.75145,0.75194,0.75117,0.75117,61200000.0
2008-09-03 07:25:00,0.75122,0.75122,0.75001,0.75047,72800000.0
2008-09-03 07:30:00,0.75039,0.75075,0.75007,0.75075,67200000.0
2008-09-03 07:35:00,0.75073,0.75073,0.7501,0.75026,65600000.0
2008-09-03 07:40:00,0.75046,0.75063,0.75005,0.75016,66600000.0
2008-09-03 07:45:00,0.7501,0.75072,0.74983,0.75043,67200000.0
2008-09-03 07:50:00,0.75038,0.75088,0.75033,0.75058,62800000.0
2008-09-03 07:55:00,0.75037,0.75042,0.74987,0.74998,67200000.0
2008-09-03 08:00:00,0.75003,0.75008,0.74937,0.74963,69600000.0
2008-09-03 08:05:00,0.74965,0.75025,0.7496,0.75025,73600000.0
2008-09-03 08:10:00,0.7504,0.75126,0.75012,0.75125,64400000.0
2008-09-03 08:15:00,0.75116,0.7513,0.75077,0.75105,62800000.0
2008-09-03 08:20:00,0.75092,0.75116,0.75009,0.7501,65600000.0
2008-09-03 08:25:00,0.7502,0.75097,0.75013,0.75073,70400000.0
2008-09-03 08:30:00,0.75066,0.75066,0.75027,0.75031,68800000.0
2008-09-03 08:35:00,0.75036,0.75051,0.75016,0.75029,56000000.0
2008-09-03 08:40:00,0.75045,0.75117,0.74964,0.751,57600000.0
2008-09-03 08:45:00,0.75066,0.75068,0.75032,0.75056,67000000.0
2008-09-03 08:50:00,0.75085,0.75161,0.75057,0.75143,74800000.0
2008-09-03 08:55:00,0.75125,0.75125,0.75013,0.75041,67600000.0
2008-09-03 09:00:00,0.75032,0.75059,0.75006,0.75037,66000000.0
2008-09-03 09:05:00,0.75047,0.75095,0.75047,0.75071,79800000.0
2008-09-03 09:10:00,0.75086,0.75198,0.75086,0.75194,64400000.0
2008-09-03 09:15:00,0.75187,0.75198,0.75157,0.75191,73000000.0
2008-09-03 09:20:00,0.75201,0.75228,0.75183,0.752,69600000.0
2008-09-03 09:25:00,0.75209,0.75228,0.75186,0.75218,70400000.0
2008-09-03 09:30:00,0.75225,0.75266,0.75119,0.75254,75200000.0
2008-09-03 09:35:00,0.75256,0.75316,0.75252,0.7531,66000000.0
2008-09-03 09:40:00,0.75314,0.75367,0.75303,0.75363,64000000.0
2008-09-03 09:45:00,0.75354,0.75375,0.75291,0.75326,57600000.0
2008-09-03 09:50:00,0.75322,0.75426,0.75305,0.75418,68000000.0
2008-09-03 09:55:00,0.75412,0.75412,0.75351,0.75386,68800000.0
2008-09-03 10:00:00,0.75386,0.75402,0.75361,0.75361,62200000.0
2008-09-03 10:05:00,0.75365,0.75429,0.75365,0.75429,64000000.0
2008-09-03 10:10:00,0.75425,0.75432,0.75387,0.75423,68200000.0
2008-09-03 10:15:00,0.75414,0.75461,0.75414,0.7545,72400000.0
2008-09-03 10:20:00,0.75451,0.75454,0.7535,0.7535,68800000.0
2008-09-03 10:25:00,0.75357,0.75383,0.75324,0.75383,66000000.0
2008-09-03 10:30:00,0.7536,0.75414,0.75344,0.75344,59600000.0
2008-09-03 10:35:00,0.75347,0.75358,0.75318,0.75323,67200000.0
2008-09-03 10:40:00,0.75333,0.75346,0.75314,0.75333,67200000.0
2008-09-03 10:45:00,0.7535,0.75418,0.75318,0.75389,65600000.0
2008-09-03 10:50:00,0.75391,0.75412,0.75369,0.75387,62800000.0
2008-09-03 10:55:00,0.75389,0.754,0.75351,0.75351,68000000.0
2008-09-03 11:00:00,0.75354,0.75447,0.75349,0.75412,65600000.0
2008-09-03 11:05:00,0.75404,0.75411,0.75363,0.75363,57000000.0
2008-09-03 11:10:00,0.75378,0.75418,0.75375,0.75403,76800000.0
2008-09-03 11:15:00,0.75406,0.75413,0.75329,0.75367,71200000.0
2008-09-03 11:20:00,0.75397,0.75426,0.75343,0.75407,72000000.0
2008-09-03 11:25:00,0.75411,0.75416,0.75363,0.75375,62800000.0
2008-09-03 11:30:00,0.75376,0.75395,0.75365,0.75381,70400000.0
2008-09-03 11:35:00,0.75387,0.75396,0.75356,0.75364,68800000.0
2008-09-03 11:40:00,0.75364,0.75399,0.75281,0.75393,62400000.0
2008-09-03 11:45:00,0.75395,0.75438,0.75385,0.75428,68800000.0
2008-09-03 11:50:00,0.75437,0.75483,0.75424,0.75483,72000000.0
2008-09-03 11:55:00,0.75463,0.75511,0.75404,0.75489,67200000.0
2008-09-03 12:00:00,0.75501,0.75577,0.7547,0.75564,70400000.0
2008-09-03 12:05:00,0.75546,0.75566,0.75528,0.75562,70400000.0
2008-09-03 12:10:00,0.75577,0.75582,0.7553,0.75566,78400000.0
2008-09-03 12:15:00,0.75555,0.75582,0.75531,0.75534,67200000.0
2008-09-03 12:20:00,0.75534,0.75568,0.75523,0.75562,67200000.0
2008-09-03 12:25:00,0.75563,0.75563,0.75454,0.75491,61200000.0
2008-09-03 12:30:00,0.75494,0.75563,0.75494,0.75556,67600000.0
2008-09-03 12:35:00,0.75547,0.7555,0.755,0.75505,73600000.0
2008-09-03 12:40:00,0.75503,0.75522,0.75466,0.75492,64000000.0
2008-09-03 12:45:00,0.75507,0.75512,0.75482,0.75491,62400000.0
2008-09-03 12:50:00,0.75496,0.75523,0.75448,0.75514,72400000.0
2008-09-03 12:55:00,0.75521,0.75612,0.75507,0.75576,62400000.0
2008-09-03 13:00:00,0.7559,0.75606,0.75558,0.75589,67200000.0
2008-09-03 13:05:00,0.7557,0.75609,0.75525,0.75572,67000000.0
2008-09-03 13:10:00,0.75585,0.75604,0.75538,0.75583,57600000.0
2008-09-03 13:15:00,0.75575,0.75592,0.75531,0.75538,60800000.0
2008-09-03 13:20:00,0.75528,0.7553,0.75394,0.75453,74600000.0
2008-09-03 13:25:00,0.75462,0.75476,0.75417,0.75458,65000000.0
2008-09-03 13:30:00,0.75463,0.75504,0.75444,0.75444,104000000.0
2008-09-03 13:35:00,0.75434,0.75467,0.75427,0.75448,124600000.0
2008-09-03 13:40:00,0.75436,0.75455,0.75425,0.75442,140600000.0
2008-09-03 13:45:00,0.75434,0.75505,0.75431,0.75493,121400000.0
2008-09-03 13:50:00,0.75481,0.75489,0.75467,0.75488,156800000.0
2008-09-03 13:55:00,0.75491,0.75569,0.75484,0.75559,129000000.0
2008-09-03 14:00:00,0.75568,0.75581,0.75472,0.75549,171600000.0
2008-09-03 14:05:00,0.75553,0.75696,0.75553,0.75688,150800000.0
2008-09-03 14:10:00,0.75699,0.75818,0.75699,0.75722,116000000.0
2008-09-03 14:15:00,0.75703,0.75734,0.757,0.75706,185000000.0
2008-09-03 14:20:00,0.75711,0.75849,0.75673,0.75847,131200000.0
2008-09-03 14:25:00,0.75847,0.75863,0.75812,0.75835,108000000.0
2008-09-03 14:30:00,0.75833,0.75935,0.75833,0.75934,208200000.0
2008-09-03 14:35:00,0.75947,0.76135,0.75936,0.76081,183600000.0
2008-09-03 14:40:00,0.76058,0.76058,0.75968,0.7603,245200000.0
2008-09-03 14:45:00,0.7603,0.76052,0.75909,0.75922,154400000.0
2008-09-03 14:50:00,0.7593,0.75962,0.75804,0.75855,132800000.0
2008-09-03 14:55:00,0.75852,0.75955,0.75811,0.75955,101800000.0
2008-09-03 15:00:00,0.75951,0.75972,0.75915,0.75944,154400000.0
2008-09-03 15:05:00,0.75963,0.76009,0.7595,0.75991,155000000.0
2008-09-03 15:10:00,0.75994,0.76086,0.75975,0.75989,226000000.0
2008-09-03 15:15:00,0.75997,0.76045,0.7599,0.76013,92800000.0
2008-09-03 15:20:00,0.76028,0.76118,0.76023,0.76106,165600000.0
2008-09-03 15:25:00,0.76123,0.76306,0.7612,0.76179,193400000.0
2008-09-03 15:30:00,0.76214,0.76355,0.76206,0.76253,253200000.0
2008-09-03 15:35:00,0.76234,0.76298,0.76159,0.76298,199200000.0
2008-09-03 15:40:00,0.76363,0.76433,0.76281,0.76291,205800000.0
2008-09-03 15:45:00,0.7628,0.76286,0.76127,0.76127,125000000.0
2008-09-03 15:50:00,0.76139,0.76231,0.76139,0.76196,90000000.0
2008-09-03 15:55:00,0.76185,0.76186,0.76086,0.76087,145200000.0
2008-09-03 16:00:00,0.7608,0.76125,0.76019,0.76087,238400000.0
2008-09-03 16:05:00,0.76085,0.76119,0.76085,0.76105,200400000.0
2008-09-03 16:10:00,0.76115,0.76118,0.76031,0.76047,209200000.0
2008-09-03 16:15:00,0.76057,0.7606,0.75967,0.75967,173200000.0
2008-09-03 16:20:00,0.75962,0.76097,0.75946,0.76055,200200000.0
2008-09-03 16:25:00,0.7605,0.76165,0.76036,0.76165,171200000.0
2008-09-03 16:30:00,0.76174,0.76174,0.76105,0.76112,236400000.0
2008-09-03 16:35:00,0.76092,0.76092,0.76002,0.76022,280600000.0
2008-09-03 16:40:00,0.76025,0.76069,0.75998,0.76006,191800000.0
2008-09-03 16:45:00,0.75985,0.76,0.75895,0.76,316600000.0
2008-09-03 16:50:00,0.76008,0.76024,0.75842,0.75846,192800000.0
2008-09-03 16:55:00,0.75845,0.75858,0.75657,0.75657,197200000.0
2008-09-03 17:00:00,0.75656,0.75733,0.75637,0.75733,232200000.0
2008-09-03 17:05:00,0.75722,0.75755,0.75667,0.75703,183600000.0
2008-09-03 17:10:00,0.75699,0.7575,0.75699,0.75719,145000000.0
2008-09-03 17:15:00,0.7572,0.7577,0.7572,0.75758,104400000.0
2008-09-03 17:20:00,0.75758,0.75758,0.75661,0.75707,124000000.0
2008-09-03 17:25:00,0.75727,0.75735,0.75664,0.75696,200600000.0
2008-09-03 17:30:00,0.75699,0.75708,0.75653,0.75657,370600000.0
2008-09-03 17:35:00,0.75661,0.75661,0.75586,0.75592,206000000.0
2008-09-03 17:40:00,0.75579,0.75625,0.75565,0.75574,227000000.0
2008-09-03 17:45:00,0.75573,0.75716,0.75562,0.75716,307600000.0
2008-09-03 17:50:00,0.75722,0.75722,0.75593,0.75593,260400000.0
2008-09-03 17:55:00,0.75609,0.75615,0.75579,0.75613,269200000.0
2008-09-03 18:00:00,0.75613,0.75705,0.75605,0.75705,234400000.0
2008-09-03 18:05:00,0.75718,0.75744,0.75687,0.75729,320000000.0
2008-09-03 18:10:00,0.75728,0.75781,0.75713,0.75772,131600000.0
2008-09-03 18:15:00,0.75779,0.75779,0.7568,0.75717,227000000.0
2008-09-03 18:20:00,0.75732,0.75752,0.75664,0.75683,232400000.0
2008-09-03 18:25:00,0.75693,0.7574,0.75675,0.75688,146000000.0
2008-09-03 18:30:00,0.75713,0.75752,0.75674,0.7572,208400000.0
2008-09-03 18:35:00,0.75736,0.75748,0.75706,0.75726,176800000.0
2008-09-03 18:40:00,0.75717,0.75735,0.75688,0.75735,177400000.0
2008-09-03 18:45:00,0.7574,0.75744,0.75648,0.75702,136400000.0
2008-09-03 18:50:00,0.75708,0.75708,0.75649,0.75668,145800000.0
2008-09-03 18:55:00,0.75675,0.75685,0.75664,0.75682,146000000.0
2008-09-03 19:00:00,0.75697,0.75697,0.7565,0.75674,134800000.0
2008-09-03 19:05:00,0.75694,0.7571,0.75668,0.75676,253200000.0
2008-09-03 19:10:00,0.75679,0.75706,0.75651,0.75696,156200000.0
2008-09-03 19:15:00,0.75701,0.7571,0.75623,0.75709,83200000.0
2008-09-03 19:20:00,0.75703,0.75715,0.75663,0.75667,116200000.0
2008-09-03 19:25:00,0.75657,0.75709,0.75656,0.75682,182800000.0
2008-09-03 19:30:00,0.75684,0.75748,0.75683,0.75748,86800000.0
2008-09-03 19:35:00,0.75746,0.75746,0.75659,0.75701,110000000.0
2008-09-03 19:40:00,0.75702,0.75756,0.75702,0.75751,93200000.0
2008-09-03 19:45:00,0.75745,0.75767,0.7573,0.75739,93000000.0
2008-09-03 19:50:00,0.75737,0.75781,0.75733,0.75747,74600000.0
2008-09-03 19:55:00,0.75737,0.75747,0.757,0.75704,60600000.0
2008-09-03 20:00:00,0.75737,0.75801,0.75688,0.75795,74000000.0
2008-09-03 20:05:00,0.75814,0.75814,0.75768,0.75804,77800000.0
2008-09-03 20:10:00,0.75795,0.75798,0.75745,0.75774,87200000.0
2008-09-03 20:15:00,0.75765,0.75772,0.75746,0.75752,74400000.0
2008-09-03 20:20:00,0.75749,0.75752,0.75705,0.75721,79200000.0
2008-09-03 20:25:00,0.75723,0.75724,0.75686,0.75697,72000000.0
2008-09-03 20:30:00,0.75705,0.75719,0.75658,0.75674,65600000.0
2008-09-03 20:35:00,0.75679,0.75717,0.75629,0.75713,60200000.0
2008-09-03 20:40:00,0.75729,0.75785,0.75716,0.7578,67200000.0
2008-09-03 20:45:00,0.75724,0.75784,0.75716,0.75722,72000000.0
2008-09-03 20:50:00,0.75728,0.75772,0.75696,0.7571,64000000.0
2008-09-03 20:55:00,0.75709,0.75741,0.75671,0.75717,78000000.0
2008-09-03 21:00:00,0.75707,0.75724,0.75617,0.757,70400000.0
2008-09-03 21:05:00,0.75645,0.75702,0.75638,0.75685,70400000.0
2008-09-03 21:10:00,0.75674,0.75674,0.75601,0.7563,72400000.0
2008-09-03 21:15:00,0.75613,0.75628,0.75591,0.75594,62400000.0
2008-09-03 21:20:00,0.75597,0.75635,0.75581,0.75609,62400000.0
2008-09-03 21:25:00,0.75613,0.75622,0.7551,0.75522,56000000.0
2008-09-03 21:30:00,0.75496,0.75543,0.75474,0.7554,72000000.0
2008-09-03 21:35:00,0.75531,0.75549,0.75505,0.75535,72800000.0
2008-09-03 21:40:00,0.75528,0.75548,0.75451,0.75519,64800000.0
2008-09-03 21:45:00,0.75513,0.75513,0.75452,0.75481,74000000.0
2008-09-03 21:50:00,0.75487,0.75499,0.75415,0.75482,71400000.0
2008-09-03 21:55:00,0.75486,0.75551,0.75398,0.75551,110400000.0
2008-09-03 22:00:00,0.75569,0.75611,0.75565,0.75599,171200000.0
2008-09-03 22:05:00,0.75605,0.75605,0.7557,0.75601,104800000.0
2008-09-03 22:10:00,0.75602,0.75619,0.75538,0.75548,86800000.0
2008-09-03 22:15:00,0.75612,0.7565,0.75552,0.75643,85200000.0
2008-09-03 22:20:00,0.75649,0.75696,0.75647,0.75686,64000000.0
2008-09-03 22:25:00,0.75685,0.75712,0.75678,0.75684,85200000.0
2008-09-03 22:30:00,0.75692,0.7571,0.7568,0.75684,94400000.0
2008-09-03 22:35:00,0.75643,0.75694,0.75621,0.75694,48000000.0
2008-09-03 22:40:00,0.75627,0.7568,0.75626,0.75663,66000000.0
2008-09-03 22:45:00,0.7567,0.75694,0.75644,0.75656,83600000.0
2008-09-03 22:50:00,0.75707,0.75741,0.75699,0.75726,74000000.0
2008-09-03 22:55:00,0.75733,0.75753,0.75712,0.75732,75600000.0
2008-09-03 23:00:00,0.75658,0.75731,0.75598,0.75722,86800000.0
2008-09-03 23:05:00,0.75694,0.75699,0.75594,0.75613,68800000.0
2008-09-03 23:10:00,0.75668,0.75675,0.75618,0.75619,66000000.0
2008-09-03 23:15:00,0.75678,0.75692,0.7559,0.75682,75600000.0
2008-09-03 23:20:00,0.75702,0.75736,0.75701,0.75729,62400000.0
2008-09-03 23:25:00,0.75725,0.7574,0.75671,0.75738,74000000.0
2008-09-03 23:30:00,0.75673,0.75755,0.75657,0.75723,85800000.0
2008-09-03 23:35:00,0.75677,0.75739,0.75677,0.757,52800000.0
2008-09-03 23:40:00,0.75699,0.75771,0.75655,0.75748,86400000.0
2008-09-03 23:45:00,0.75717,0.75733,0.7564,0.75685,62400000.0
2008-09-03 23:50:00,0.75706,0.75746,0.75623,0.75692,66600000.0
2008-09-03 23:55:00,0.75672,0.75696,0.75581,0.75688,49600000.0
2008-09-04 00:00:00,0.75694,0.75695,0.75615,0.75659,70800000.0
2008-09-04 00:05:00,0.75695,0.75695,0.7563,0.75669,62400000.0
2008-09-04 00:10:00,0.75612,0.7567,0.75612,0.75638,64000000.0
2008-09-04 00:15:00,0.7562,0.75674,0.7562,0.75648,71200000.0
2008-09-04 00:20:00,0.75576,0.75662,0.75576,0.75593,38800000.0
2008-09-04 00:25:00,0.7558,0.75664,0.7558,0.75595,44800000.0
2008-09-04 00:30:00,0.75641,0.75658,0.75616,0.75626,82000000.0
2008-09-04 00:35:00,0.75624,0.75624,0.75559,0.75613,60200000.0
2008-09-04 00:40:00,0.75612,0.7567,0.7561,0.7567,69200000.0
2008-09-04 00:45:00,0.75671,0.75719,0.75659,0.7566,68600000.0
2008-09-04 00:50:00,0.75692,0.7572,0.75649,0.757,57600000.0
2008-09-04 00:55:00,0.75717,0.75717,0.75691,0.75697,70800000.0
2008-09-04 01:00:00,0.75706,0.75706,0.75627,0.75633,69200000.0
2008-09-04 01:05:00,0.75616,0.75697,0.75616,0.75697,72400000.0
2008-09-04 01:10:00,0.75692,0.7571,0.75662,0.75676,62400000.0
2008-09-04 01:15:00,0.7568,0.75684,0.7565,0.75667,71200000.0
2008-09-04 01:20:00,0.75671,0.75681,0.75631,0.75633,62200000.0
2008-09-04 01:25:00,0.75606,0.75646,0.75589,0.75623,77800000.0
2008-09-04 01:30:00,0.75627,0.7568,0.75599,0.75635,107000000.0
2008-09-04 01:35:00,0.75629,0.7565,0.75529,0.75569,73600000.0
2008-09-04 01:40:00,0.75614,0.75672,0.75602,0.75664,65600000.0
2008-09-04 01:45:00,0.75639,0.75649,0.75609,0.75644,64000000.0
2008-09-04 01:50:00,0.75648,0.75688,0.75587,0.75685,80400000.0
2008-09-04 01:55:00,0.75676,0.75706,0.75635,0.75635,100600000.0
2008-09-04 02:00:00,0.75595,0.75609,0.75541,0.75585,72000000.0
2008-09-04 02:05:00,0.75598,0.75598,0.75559,0.7558,65600000.0
2008-09-04 02:10:00,0.75582,0.7559,0.75511,0.75539,69200000.0
2008-09-04 02:15:00,0.75543,0.7557,0.75532,0.75567,59200000.0
2008-09-04 02:20:00,0.75547,0.75598,0.75522,0.75596,65600000.0
2008-09-04 02:25:00,0.75603,0.7563,0.75515,0.75622,65000000.0
2008-09-04 02:30:00,0.75627,0.75635,0.75573,0.75603,51600000.0
2008-09-04 02:35:00,0.75601,0.75615,0.7553,0.75615,50000000.0
2008-09-04 02:40:00,0.75613,0.7562,0.75578,0.75578,67200000.0
2008-09-04 02:45:00,0.75582,0.75596,0.75556,0.75596,64000000.0
2008-09-04 02:50:00,0.75589,0.75637,0.75579,0.75637,60800000.0
2008-09-04 02:55:00,0.75641,0.75648,0.75604,0.75604,70400000.0
2008-09-04 03:00:00,0.75614,0.75629,0.75589,0.7559,78400000.0
2008-09-04 03:05:00,0.75589,0.75646,0.75571,0.75577,62800000.0
2008-09-04 03:10:00,0.75567,0.75587,0.75557,0.75565,63800000.0
2008-09-04 03:15:00,0.75494,0.75571,0.75494,0.75505,56000000.0
2008-09-04 03:20:00,0.75505,0.75518,0.7549,0.75504,52800000.0
2008-09-04 03:25:00,0.75522,0.75522,0.75474,0.75509,54800000.0
2008-09-04 03:30:00,0.75495,0.75521,0.75419,0.7545,70400000.0
2008-09-04 03:35:00,0.75467,0.75509,0.75439,0.75464,67600000.0
2008-09-04 03:40:00,0.75483,0.75497,0.75415,0.75432,73600000.0
2008-09-04 03:45:00,0.75416,0.75473,0.754,0.75434,64000000.0
2008-09-04 03:50:00,0.75459,0.75507,0.75458,0.75486,65600000.0
2008-09-04 03:55:00,0.75484,0.75521,0.7547,0.75501,60200000.0
2008-09-04 04:00:00,0.75491,0.75494,0.75457,0.75483,65400000.0
2008-09-04 04:05:00,0.75481,0.75546,0.75481,0.75489,57600000.0
2008-09-04 04:10:00,0.75499,0.75532,0.75372,0.75511,60200000.0
2008-09-04 04:15:00,0.7552,0.75528,0.75473,0.75507,68800000.0
2008-09-04 04:20:00,0.75515,0.75545,0.75514,0.75522,65600000.0
2008-09-04 04:25:00,0.75523,0.75558,0.75477,0.75541,67200000.0
2008-09-04 04:30:00,0.75546,0.75552,0.75523,0.75531,60800000.0
2008-09-04 04:35:00,0.7553,0.75543,0.75452,0.75472,76200000.0
2008-09-04 04:40:00,0.755,0.75547,0.75497,0.75507,63800000.0
2008-09-04 04:45:00,0.75458,0.75538,0.75442,0.75513,72400000.0
2008-09-04 04:50:00,0.75518,0.75541,0.75426,0.75476,62400000.0
2008-09-04 04:55:00,0.75496,0.7552,0.75468,0.75488,70400000.0
2008-09-04 05:00:00,0.75492,0.75499,0.75455,0.75486,61200000.0
2008-09-04 05:05:00,0.75485,0.75491,0.75451,0.75459,68800000.0
2008-09-04 05:10:00,0.75458,0.75477,0.75373,0.75411,78400000.0
2008-09-04 05:15:00,0.75398,0.75406,0.75339,0.75378,62200000.0
2008-09-04 05:20:00,0.75396,0.75415,0.75339,0.75393,64000000.0
2008-09-04 05:25:00,0.75406,0.75426,0.75317,0.75398,67000000.0
2008-09-04 05:30:00,0.75392,0.75392,0.75334,0.75361,68200000.0
2008-09-04 05:35:00,0.75301,0.7538,0.75301,0.75353,67200000.0
2008-09-04 05:40:00,0.75363,0.75366,0.75291,0.75292,64400000.0
2008-09-04 05:45:00,0.75296,0.75332,0.75182,0.75273,65400000.0
2008-09-04 05:50:00,0.75266,0.75276,0.75243,0.75259,67200000.0
2008-09-04 05:55:00,0.75273,0.75279,0.75219,0.75244,81600000.0
2008-09-04 06:00:00,0.75223,0.75262,0.75188,0.75217,67200000.0
2008-09-04 06:05:00,0.75248,0.75271,0.75183,0.75204,75200000.0
2008-09-04 06:10:00,0.75229,0.75239,0.75179,0.75221,66400000.0
2008-09-04 06:15:00,0.75237,0.75284,0.75225,0.75262,64000000.0
2008-09-04 06:20:00,0.75248,0.75261,0.75235,0.75252,70400000.0
2008-09-04 06:25:00,0.75217,0.75262,0.75109,0.75229,62400000.0
2008-09-04 06:30:00,0.75252,0.75261,0.75212,0.75228,70400000.0
2008-09-04 06:35:00,0.75245,0.75255,0.75208,0.75247,70800000.0
2008-09-04 06:40:00,0.75258,0.75279,0.75234,0.75278,74000000.0
2008-09-04 06:45:00,0.75296,0.75313,0.75263,0.75309,61200000.0
2008-09-04 06:50:00,0.75293,0.75306,0.75278,0.75291,69200000.0
2008-09-04 06:55:00,0.75299,0.75361,0.75299,0.75329,75200000.0
2008-09-04 07:00:00,0.75311,0.75357,0.75304,0.75327,59200000.0
2008-09-04 07:05:00,0.75345,0.7535,0.75277,0.75277,61200000.0
2008-09-04 07:10:00,0.75279,0.75305,0.75264,0.75264,68800000.0
2008-09-04 07:15:00,0.75277,0.75315,0.75239,0.75267,70400000.0
2008-09-04 07:20:00,0.75269,0.75288,0.75219,0.75226,60200000.0
2008-09-04 07:25:00,0.75219,0.75269,0.75154,0.7522,72000000.0
2008-09-04 07:30:00,0.75156,0.75235,0.75156,0.75212,64000000.0
2008-09-04 07:35:00,0.75221,0.75274,0.75197,0.75216,65600000.0
2008-09-04 07:40:00,0.75212,0.75269,0.75155,0.75229,67200000.0
2008-09-04 07:45:00,0.75227,0.75276,0.75221,0.75276,67600000.0
2008-09-04 07:50:00,0.75276,0.75309,0.75251,0.75271,62800000.0
2008-09-04 07:55:00,0.7528,0.75383,0.75253,0.75374,67200000.0
2008-09-04 08:00:00,0.75374,0.75374,0.75317,0.75329,68200000.0
2008-09-04 08:05:00,0.75338,0.75405,0.75338,0.75399,74800000.0
2008-09-04 08:10:00,0.75418,0.75476,0.75411,0.75443,64400000.0
2008-09-04 08:15:00,0.75426,0.75529,0.75405,0.75492,62400000.0
2008-09-04 08:20:00,0.75476,0.75477,0.75438,0.75448,65600000.0
2008-09-04 08:25:00,0.75458,0.75458,0.75389,0.75423,70200000.0
2008-09-04 08:30:00,0.75436,0.75442,0.75413,0.75431,68600000.0
2008-09-04 08:35:00,0.75425,0.75425,0.75363,0.75365,56000000.0
2008-09-04 08:40:00,0.7538,0.7539,0.75276,0.75378,57400000.0
2008-09-04 08:45:00,0.75384,0.75398,0.75343,0.75365,67000000.0
2008-09-04 08:50:00,0.75381,0.75419,0.75334,0.75419,73600000.0
2008-09-04 08:55:00,0.75441,0.75441,0.7533,0.75351,67600000.0
2008-09-04 09:00:00,0.75357,0.75376,0.75327,0.75376,68000000.0
2008-09-04 09:05:00,0.75376,0.75524,0.75376,0.75511,80000000.0
2008-09-04 09:10:00,0.75505,0.75565,0.75504,0.75558,64400000.0
2008-09-04 09:15:00,0.7555,0.7555,0.75448,0.75459,74000000.0
2008-09-04 09:20:00,0.75453,0.75564,0.75453,0.75544,69200000.0
2008-09-04 09:25:00,0.75541,0.75672,0.75532,0.75655,70600000.0
2008-09-04 09:30:00,0.75671,0.75696,0.75516,0.75635,74600000.0
2008-09-04 09:35:00,0.75653,0.75688,0.75634,0.75682,65800000.0
2008-09-04 09:40:00,0.75664,0.75717,0.7565,0.75685,64000000.0
2008-09-04 09:45:00,0.75666,0.75741,0.75666,0.75726,57600000.0
2008-09-04 09:50:00,0.75705,0.75726,0.75674,0.75706,66600000.0
2008-09-04 09:55:00,0.75715,0.75777,0.75711,0.75775,69200000.0
2008-09-04 10:00:00,0.7578,0.75783,0.75731,0.75755,62400000.0
2008-09-04 10:05:00,0.75763,0.75795,0.75747,0.7579,64000000.0
2008-09-04 10:10:00,0.7579,0.75803,0.75753,0.75778,68800000.0
2008-09-04 10:15:00,0.75762,0.75835,0.75762,0.75835,72400000.0
2008-09-04 10:20:00,0.75826,0.75833,0.75801,0.75832,69200000.0
2008-09-04 10:25:00,0.75821,0.75824,0.75773,0.75824,65600000.0
2008-09-04 10:30:00,0.75827,0.75877,0.75827,0.75853,59600000.0
2008-09-04 10:35:00,0.75871,0.7588,0.75814,0.75817,67200000.0
2008-09-04 10:40:00,0.75814,0.75818,0.75763,0.75793,67000000.0
2008-09-04 10:45:00,0.758,0.758,0.75777,0.75794,66000000.0
2008-09-04 10:50:00,0.75791,0.75793,0.75724,0.75775,62400000.0
2008-09-04 10:55:00,0.75794,0.75794,0.75726,0.75726,68000000.0
2008-09-04 11:00:00,0.75727,0.75731,0.75693,0.7572,65600000.0
2008-09-04 11:05:00,0.75724,0.75797,0.75724,0.75793,57600000.0
2008-09-04 11:10:00,0.75803,0.75841,0.75799,0.75821,76800000.0
2008-09-04 11:15:00,0.75811,0.75834,0.7578,0.75824,70400000.0
2008-09-04 11:20:00,0.75815,0.75828,0.75754,0.75812,71400000.0
2008-09-04 11:25:00,0.75806,0.75806,0.75782,0.75795,62400000.0
2008-09-04 11:30:00,0.75797,0.75817,0.75791,0.75797,70800000.0
2008-09-04 11:35:00,0.75796,0.75802,0.75762,0.75765,68800000.0
2008-09-04 11:40:00,0.75759,0.75809,0.75709,0.75771,62400000.0
2008-09-04 11:45:00,0.75766,0.75776,0.7574,0.75774,69200000.0
2008-09-04 11:50:00,0.75775,0.7582,0.75758,0.75772,72800000.0
2008-09-04 11:55:00,0.75746,0.75801,0.75702,0.75762,67600000.0
2008-09-04 12:00:00,0.75782,0.75836,0.7578,0.75807,70800000.0
2008-09-04 12:05:00,0.75796,0.75796,0.75704,0.7571,70200000.0
2008-09-04 12:10:00,0.75707,0.75747,0.75707,0.7574,78800000.0
2008-09-04 12:15:00,0.75731,0.7577,0.75731,0.75745,67200000.0
2008-09-04 12:20:00,0.7572,0.75756,0.75695,0.75754,67600000.0
2008-09-04 12:25:00,0.75728,0.75778,0.75697,0.75778,60800000.0
2008-09-04 12:30:00,0.7576,0.75782,0.75678,0.75682,67600000.0
2008-09-04 12:35:00,0.75696,0.75733,0.75689,0.75733,73400000.0
2008-09-04 12:40:00,0.7575,0.75816,0.75746,0.75803,64000000.0
2008-09-04 12:45:00,0.7579,0.7579,0.75744,0.75745,63200000.0
2008-09-04 12:50:00,0.75745,0.75764,0.75693,0.75742,70800000.0
2008-09-04 12:55:00,0.75743,0.75802,0.75649,0.75757,62400000.0
2008-09-04 13:00:00,0.757,0.75806,0.757,0.75783,67200000.0
2008-09-04 13:05:00,0.75794,0.75946,0.75794,0.75888,67200000.0
2008-09-04 13:10:00,0.75876,0.75881,0.75783,0.75807,58000000.0
2008-09-04 13:15:00,0.75788,0.75846,0.75781,0.75846,60200000.0
2008-09-04 13:20:00,0.7585,0.75938,0.75827,0.75928,75200000.0
2008-09-04 13:25:00,0.75932,0.7602,0.75903,0.76014,65000000.0
2008-09-04 13:30:00,0.75998,0.76012,0.75979,0.75986,103400000.0
2008-09-04 13:35:00,0.75974,0.75983,0.75909,0.75911,125200000.0
2008-09-04 13:40:00,0.75913,0.76034,0.75911,0.75979,140600000.0
2008-09-04 13:45:00,0.75991,0.76019,0.75936,0.75994,121400000.0
2008-09-04 13:50:00,0.76008,0.76033,0.75994,0.76028,157200000.0
2008-09-04 13:55:00,0.76035,0.76084,0.76033,0.76072,129600000.0
2008-09-04 14:00:00,0.76073,0.76081,0.75991,0.76,172000000.0
2008-09-04 14:05:00,0.76007,0.76016,0.75953,0.75956,150800000.0
2008-09-04 14:10:00,0.75949,0.75974,0.75941,0.75948,116000000.0
2008-09-04 14:15:00,0.75904,0.76003,0.75904,0.75989,186000000.0
2008-09-04 14:20:00,0.75988,0.75991,0.75969,0.75986,131200000.0
2008-09-04 14:25:00,0.75984,0.75998,0.75915,0.7594,107000000.0
2008-09-04 14:30:00,0.75915,0.7596,0.75889,0.75958,207200000.0
2008-09-04 14:35:00,0.75947,0.76035,0.75947,0.76011,183600000.0
2008-09-04 14:40:00,0.76002,0.76041,0.75942,0.76003,244600000.0
2008-09-04 14:45:00,0.76007,0.76062,0.76005,0.76039,152800000.0
2008-09-04 14:50:00,0.76053,0.76066,0.75996,0.75996,134000000.0
2008-09-04 14:55:00,0.75978,0.75997,0.75946,0.75964,102400000.0
2008-09-04 15:00:00,0.75941,0.7597,0.75916,0.75916,154000000.0
2008-09-04 15:05:00,0.75924,0.75952,0.75907,0.75908,155600000.0
2008-09-04 15:10:00,0.7589,0.7594,0.75879,0.7593,228000000.0
2008-09-04 15:15:00,0.75935,0.76019,0.7592,0.76016,92200000.0
2008-09-04 15:20:00,0.76002,0.76037,0.76002,0.76003,164200000.0
2008-09-04 15:25:00,0.76004,0.76004,0.75854,0.75854,193600000.0
2008-09-04 15:30:00,0.75844,0.7596,0.75836,0.75884,251600000.0
2008-09-04 15:35:00,0.75896,0.7591,0.75875,0.75879,198200000.0
2008-09-04 15:40:00,0.75881,0.7592,0.75879,0.7589,206800000.0
2008-09-04 15:45:00,0.75886,0.75909,0.75874,0.75894,124800000.0
2008-09-04 15:50:00,0.75904,0.75954,0.75904,0.75934,90400000.0
2008-09-04 15:55:00,0.75935,0.75944,0.75793,0.75798,143800000.0
2008-09-04 16:00:00,0.75797,0.75911,0.75792,0.75911,237800000.0
2008-09-04 16:05:00,0.75913,0.75949,0.75891,0.75896,200800000.0
2008-09-04 16:10:00,0.7589,0.75925,0.75832,0.75864,207800000.0
2008-09-04 16:15:00,0.75893,0.75898,0.75823,0.75866,172800000.0
2008-09-04 16:20:00,0.75886,0.75886,0.75801,0.75805,200200000.0
2008-09-04 16:25:00,0.758,0.75847,0.75733,0.75733,171000000.0
2008-09-04 16:30:00,0.7573,0.75735,0.75626,0.7564,236000000.0
2008-09-04 16:35:00,0.75657,0.75657,0.75561,0.75637,282000000.0
2008-09-04 16:40:00,0.75626,0.75683,0.75605,0.75615,192400000.0
2008-09-04 16:45:00,0.75583,0.75629,0.75564,0.75576,317000000.0
2008-09-04 16:50:00,0.75598,0.75604,0.7555,0.75556,191400000.0
2008-09-04 16:55:00,0.75555,0.75625,0.75548,0.75625,197200000.0
2008-09-04 17:00:00,0.75656,0.75735,0.75656,0.7573,231800000.0
2008-09-04 17:05:00,0.7573,0.75748,0.75655,0.75683,182800000.0
2008-09-04 17:10:00,0.75687,0.7571,0.75634,0.75641,145600000.0
2008-09-04 17:15:00,0.75639,0.75698,0.75585,0.75685,104000000.0
2008-09-04 17:20:00,0.75619,0.75672,0.75452,0.75496,123600000.0
2008-09-04 17:25:00,0.75549,0.75588,0.75495,0.75526,200800000.0
2008-09-04 17:30:00,0.7553,0.75537,0.75337,0.75428,371600000.0
2008-09-04 17:35:00,0.7545,0.75475,0.7541,0.75459,206000000.0
2008-09-04 17:40:00,0.75432,0.75437,0.75393,0.75413,226600000.0
2008-09-04 17:45:00,0.75388,0.75388,0.75214,0.75267,306200000.0
2008-09-04 17:50:00,0.75284,0.75333,0.75284,0.75304,261400000.0
2008-09-04 17:55:00,0.75308,0.7535,0.75308,0.75337,267400000.0
2008-09-04 18:00:00,0.75334,0.75359,0.75332,0.75336,233000000.0
2008-09-04 18:05:00,0.75296,0.75391,0.7526,0.75374,319800000.0
2008-09-04 18:10:00,0.75366,0.75366,0.75312,0.75334,131200000.0
2008-09-04 18:15:00,0.7533,0.75334,0.75307,0.75327,228800000.0
2008-09-04 18:20:00,0.75318,0.75338,0.75276,0.75319,231600000.0
2008-09-04 18:25:00,0.75336,0.75336,0.75287,0.75291,145800000.0
2008-09-04 18:30:00,0.75297,0.75297,0.75269,0.75276,208200000.0
2008-09-04 18:35:00,0.75277,0.75321,0.75277,0.75319,175800000.0
2008-09-04 18:40:00,0.75338,0.75369,0.75316,0.75357,179200000.0
2008-09-04 18:45:00,0.75362,0.75363,0.75267,0.75297,136400000.0
2008-09-04 18:50:00,0.75277,0.75277,0.75219,0.75219,145400000.0
2008-09-04 18:55:00,0.75206,0.75219,0.75173,0.75177,146000000.0
2008-09-04 19:00:00,0.75184,0.75222,0.75161,0.75211,134200000.0
2008-09-04 19:05:00,0.75219,0.75236,0.75203,0.7522,253600000.0
2008-09-04 19:10:00,0.75229,0.75246,0.7511,0.7511,157200000.0
2008-09-04 19:15:00,0.75135,0.75136,0.75079,0.75129,83600000.0
2008-09-04 19:20:00,0.75135,0.75144,0.75108,0.75108,117600000.0
2008-09-04 19:25:00,0.75107,0.75112,0.7504,0.7505,181800000.0
2008-09-04 19:30:00,0.75064,0.75079,0.7502,0.7504,86800000.0
2008-09-04 19:35:00,0.7504,0.7509,0.7504,0.7509,110000000.0
2008-09-04 19:40:00,0.75078,0.75079,0.75003,0.75025,92600000.0
2008-09-04 19:45:00,0.75035,0.7509,0.75027,0.7509,92800000.0
2008-09-04 19:50:00,0.75083,0.75087,0.75067,0.75083,75600000.0
2008-09-04 19:55:00,0.75023,0.75086,0.75023,0.75047,60800000.0
2008-09-04 20:00:00,0.75053,0.75053,0.74694,0.7479,73600000.0
2008-09-04 20:05:00,0.74816,0.74828,0.74689,0.74689,78400000.0
2008-09-04 20:10:00,0.74672,0.74691,0.74515,0.74534,86400000.0
2008-09-04 20:15:00,0.74523,0.74603,0.74459,0.74575,74000000.0
2008-09-04 20:20:00,0.74572,0.74573,0.74465,0.74465,78400000.0
2008-09-04 20:25:00,0.74435,0.7461,0.74435,0.74603,72000000.0
2008-09-04 20:30:00,0.746,0.746,0.74541,0.74576,66000000.0
2008-09-04 20:35:00,0.74581,0.74675,0.74565,0.74675,60200000.0
2008-09-04 20:40:00,0.74665,0.74692,0.74577,0.74587,68000000.0
2008-09-04 20:45:00,0.74578,0.74603,0.74559,0.74559,77800000.0
2008-09-04 20:50:00,0.74559,0.74579,0.745,0.74508,63400000.0
2008-09-04 20:55:00,0.74508,0.74562,0.74485,0.74505,78800000.0
2008-09-04 21:00:00,0.7449,0.7454,0.74483,0.7454,69800000.0
2008-09-04 21:05:00,0.74569,0.74581,0.74499,0.74524,70400000.0
2008-09-04 21:10:00,0.74533,0.74579,0.74526,0.74565,73200000.0
2008-09-04 21:15:00,0.7458,0.74644,0.74548,0.74615,62400000.0
2008-09-04 21:20:00,0.74619,0.74686,0.74543,0.74686,62400000.0
2008-09-04 21:25:00,0.74691,0.74709,0.74656,0.74671,56400000.0
2008-09-04 21:30:00,0.74691,0.74705,0.74574,0.74679,72000000.0
2008-09-04 21:35:00,0.74677,0.7471,0.74661,0.7471,72800000.0
2008-09-04 21:40:00,0.74702,0.74716,0.74649,0.74716,64400000.0
2008-09-04 21:45:00,0.74722,0.74768,0.74711,0.74757,73000000.0
2008-09-04 21:50:00,0.74738,0.74745,0.74634,0.74676,72400000.0
2008-09-04 21:55:00,0.74714,0.74764,0.74709,0.74727,114000000.0
2008-09-04 22:00:00,0.74703,0.74714,0.74618,0.74621,171600000.0
2008-09-04 22:05:00,0.74619,0.74619,0.7453,0.74572,104400000.0
2008-09-04 22:10:00,0.7454,0.74586,0.74474,0.74586,86400000.0
2008-09-04 22:15:00,0.74529,0.74539,0.74425,0.74539,85200000.0
2008-09-04 22:20:00,0.74543,0.74571,0.74441,0.74441,64000000.0
2008-09-04 22:25:00,0.74446,0.74505,0.74401,0.745,84800000.0
2008-09-04 22:30:00,0.74482,0.74516,0.74469,0.74516,95200000.0
2008-09-04 22:35:00,0.74509,0.74523,0.74487,0.74498,85800000.0
2008-09-04 22:40:00,0.7451,0.74518,0.74447,0.74509,65600000.0
2008-09-04 22:45:00,0.74515,0.74547,0.74494,0.74545,83200000.0
2008-09-04 22:50:00,0.74557,0.74557,0.74454,0.74539,74000000.0
2008-09-04 22:55:00,0.74521,0.74551,0.74515,0.74551,57600000.0
2008-09-04 23:00:00,0.74561,0.74618,0.74561,0.74601,86400000.0
2008-09-04 23:05:00,0.74604,0.74605,0.74551,0.7459,68800000.0
2008-09-04 23:10:00,0.74555,0.74588,0.74424,0.74463,67200000.0
2008-09-04 23:15:00,0.74463,0.74475,0.74391,0.7443,75000000.0
2008-09-04 23:20:00,0.74452,0.74455,0.7427,0.74286,62400000.0
2008-09-04 23:25:00,0.74297,0.74372,0.74197,0.74197,73600000.0
2008-09-04 23:30:00,0.74166,0.74259,0.74059,0.74253,84800000.0
2008-09-04 23:35:00,0.74248,0.74248,0.74106,0.74135,62400000.0
2008-09-04 23:40:00,0.74188,0.74223,0.74156,0.74217,86800000.0
2008-09-04 23:45:00,0.74223,0.74299,0.74223,0.74255,62400000.0
2008-09-04 23:50:00,0.74249,0.74249,0.74103,0.74103,67200000.0
2008-09-04 23:55:00,0.74089,0.74092,0.73941,0.74003,88000000.0
2008-09-05 00:00:00,0.74004,0.74041,0.73882,0.73886,70400000.0
2008-09-05 00:05:00,0.7391,0.7391,0.73482,0.7355,62400000.0
2008-09-05 00:10:00,0.73607,0.73634,0.73381,0.7351,64000000.0
2008-09-05 00:15:00,0.7353,0.73566,0.73421,0.73468,70800000.0
2008-09-05 00:20:00,0.73448,0.73511,0.73435,0.73466,55400000.0
2008-09-05 00:25:00,0.73464,0.73468,0.73363,0.73468,64000000.0
2008-09-05 00:30:00,0.73484,0.73603,0.73477,0.73603,81400000.0
2008-09-05 00:35:00,0.7362,0.73789,0.7362,0.73779,61200000.0
2008-09-05 00:40:00,0.7378,0.73943,0.7378,0.73943,69200000.0
2008-09-05 00:45:00,0.73971,0.74139,0.73953,0.74139,69600000.0
2008-09-05 00:50:00,0.74181,0.7428,0.74168,0.7428,58400000.0
2008-09-05 00:55:00,0.74263,0.74263,0.74055,0.74143,70400000.0
2008-09-05 01:00:00,0.74192,0.74197,0.74058,0.74058,68800000.0
2008-09-05 01:05:00,0.74014,0.7406,0.73939,0.73942,74000000.0
2008-09-05 01:10:00,0.73967,0.74037,0.73925,0.7393,62400000.0
2008-09-05 01:15:00,0.73927,0.74087,0.73927,0.7408,69800000.0
2008-09-05 01:20:00,0.74056,0.74069,0.74001,0.7403,62800000.0
2008-09-05 01:25:00,0.74028,0.74028,0.73872,0.73929,78400000.0
2008-09-05 01:30:00,0.73941,0.73968,0.73939,0.73953,107200000.0
2008-09-05 01:35:00,0.73953,0.74024,0.73879,0.74021,74000000.0
2008-09-05 01:40:00,0.73995,0.74008,0.73832,0.73866,66400000.0
2008-09-05 01:45:00,0.73878,0.73932,0.73866,0.73932,64400000.0
2008-09-05 01:50:00,0.73954,0.73989,0.73855,0.73988,80400000.0
2008-09-05 01:55:00,0.73987,0.74013,0.73793,0.73793,100800000.0
2008-09-05 02:00:00,0.73767,0.7381,0.73716,0.738,72400000.0
2008-09-05 02:05:00,0.73818,0.73835,0.73771,0.7378,66000000.0
2008-09-05 02:10:00,0.73773,0.74046,0.73773,0.74012,68800000.0
2008-09-05 02:15:00,0.74002,0.7402,0.73951,0.73966,59600000.0
2008-09-05 02:20:00,0.7395,0.73958,0.73865,0.73865,64800000.0
2008-09-05 02:25:00,0.73885,0.73929,0.73786,0.73923,65600000.0
2008-09-05 02:30:00,0.73924,0.73933,0.73876,0.73892,51200000.0
2008-09-05 02:35:00,0.73874,0.73989,0.7386,0.73933,64800000.0
2008-09-05 02:40:00,0.73923,0.73937,0.73899,0.73916,67200000.0
2008-09-05 02:45:00,0.73905,0.73982,0.73901,0.73948,69200000.0
2008-09-05 02:50:00,0.73921,0.73928,0.73845,0.7388,60800000.0
2008-09-05 02:55:00,0.73885,0.73922,0.73857,0.739,69800000.0
2008-09-05 03:00:00,0.73912,0.73934,0.73866,0.73873,78800000.0
2008-09-05 03:05:00,0.73844,0.7389,0.73838,0.73881,62800000.0
2008-09-05 03:10:00,0.73882,0.73882,0.73702,0.7372,64400000.0
2008-09-05 03:15:00,0.73708,0.73746,0.73684,0.73726,62800000.0
2008-09-05 03:20:00,0.73721,0.73883,0.73721,0.73854,52800000.0
2008-09-05 03:25:00,0.73862,0.73926,0.73839,0.73926,54800000.0
2008-09-05 03:30:00,0.7397,0.74151,0.73967,0.74107,70400000.0
2008-09-05 03:35:00,0.74086,0.74219,0.74086,0.74219,67200000.0
2008-09-05 03:40:00,0.7425,0.74331,0.7425,0.74294,74000000.0
2008-09-05 03:45:00,0.7429,0.7429,0.74204,0.74207,64800000.0
2008-09-05 03:50:00,0.74225,0.74243,0.74115,0.74131,66000000.0
2008-09-05 03:55:00,0.74133,0.74134,0.74077,0.74122,60800000.0
2008-09-05 04:00:00,0.74124,0.74184,0.74119,0.74178,65600000.0
2008-09-05 04:05:00,0.74173,0.74173,0.74121,0.74159,58000000.0
2008-09-05 04:10:00,0.74162,0.74171,0.74068,0.74115,60200000.0
2008-09-05 04:15:00,0.7411,0.74118,0.74084,0.74106,68800000.0
2008-09-05 04:20:00,0.74094,0.74123,0.74085,0.74122,66000000.0
2008-09-05 04:25:00,0.74132,0.74147,0.74116,0.74116,67600000.0
2008-09-05 04:30:00,0.74118,0.74135,0.74101,0.74101,60800000.0
2008-09-05 04:35:00,0.74097,0.74163,0.74097,0.74147,76200000.0
2008-09-05 04:40:00,0.74143,0.74173,0.74136,0.74157,64000000.0
2008-09-05 04:45:00,0.7408,0.7419,0.74055,0.7419,72400000.0
2008-09-05 04:50:00,0.74191,0.74192,0.74074,0.74156,62400000.0
2008-09-05 04:55:00,0.74176,0.74187,0.7416,0.74182,70400000.0
2008-09-05 05:00:00,0.74184,0.74184,0.74072,0.74096,60800000.0
2008-09-05 05:05:00,0.74105,0.74142,0.74102,0.74114,69600000.0
2008-09-05 05:10:00,0.74112,0.74117,0.74027,0.74027,78200000.0
2008-09-05 05:15:00,0.74023,0.74026,0.73948,0.73948,61200000.0
2008-09-05 05:20:00,0.73965,0.73999,0.73965,0.73991,64000000.0
2008-09-05 05:25:00,0.73977,0.73982,0.73915,0.73945,67200000.0
2008-09-05 05:30:00,0.73963,0.74002,0.73935,0.73945,68000000.0
2008-09-05 05:35:00,0.73951,0.73965,0.73865,0.73866,67600000.0
2008-09-05 05:40:00,0.73884,0.73926,0.73884,0.73919,64800000.0
2008-09-05 05:45:00,0.73865,0.73934,0.738,0.73896,65600000.0
2008-09-05 05:50:00,0.73901,0.73924,0.7389,0.73906,72400000.0
2008-09-05 05:55:00,0.73906,0.73954,0.73884,0.73954,67200000.0
2008-09-05 06:00:00,0.7394,0.73951,0.73871,0.73945,66000000.0
2008-09-05 06:05:00,0.73946,0.73946,0.73837,0.73875,76000000.0
2008-09-05 06:10:00,0.73874,0.73915,0.73874,0.73915,66000000.0
2008-09-05 06:15:00,0.73925,0.7398,0.73925,0.73969,64000000.0
2008-09-05 06:20:00,0.73969,0.7416,0.73969,0.74137,70800000.0
2008-09-05 06:25:00,0.74112,0.74165,0.73991,0.74011,62800000.0
2008-09-05 06:30:00,0.74019,0.74025,0.73862,0.73892,70400000.0
2008-09-05 06:35:00,0.73885,0.73957,0.73879,0.73929,70400000.0
2008-09-05 06:40:00,0.73929,0.73985,0.73903,0.73958,73000000.0
2008-09-05 06:45:00,0.73971,0.73978,0.73939,0.73964,60800000.0
2008-09-05 06:50:00,0.73965,0.73978,0.739,0.73937,68800000.0
2008-09-05 06:55:00,0.73987,0.74011,0.7395,0.73957,76000000.0
2008-09-05 07:00:00,0.73948,0.73969,0.73927,0.73927,59200000.0
2008-09-05 07:05:00,0.7392,0.7392,0.73852,0.73907,60800000.0
2008-09-05 07:10:00,0.7391,0.73976,0.73894,0.73961,69600000.0
2008-09-05 07:15:00,0.7397,0.73992,0.73937,0.73947,70400000.0
2008-09-05 07:20:00,0.7393,0.73956,0.73902,0.73946,61200000.0
2008-09-05 07:25:00,0.73944,0.73962,0.73858,0.73942,72400000.0
2008-09-05 07:30:00,0.73926,0.73932,0.73897,0.73917,73600000.0
2008-09-05 07:35:00,0.73912,0.73917,0.73821,0.73833,66000000.0
2008-09-05 07:40:00,0.73836,0.73884,0.73812,0.73871,67600000.0
2008-09-05 07:45:00,0.73881,0.73919,0.73847,0.73896,67200000.0
2008-09-05 07:50:00,0.73899,0.73899,0.73804,0.73893,62400000.0
2008-09-05 07:55:00,0.73911,0.73937,0.73884,0.73933,67600000.0
2008-09-05 08:00:00,0.73937,0.73937,0.73851,0.73882,68800000.0
2008-09-05 08:05:00,0.73886,0.73949,0.73882,0.73945,73600000.0
2008-09-05 08:10:00,0.73951,0.74052,0.73929,0.74046,64800000.0
2008-09-05 08:15:00,0.74047,0.74153,0.74043,0.74149,62400000.0
2008-09-05 08:20:00,0.74169,0.74191,0.7413,0.74162,66000000.0
2008-09-05 08:25:00,0.74174,0.74293,0.74154,0.7429,70800000.0
2008-09-05 08:30:00,0.74306,0.74341,0.74277,0.74307,68800000.0
2008-09-05 08:35:00,0.7431,0.7433,0.74258,0.74303,55400000.0
2008-09-05 08:40:00,0.74312,0.74328,0.74183,0.7428,57600000.0
2008-09-05 08:45:00,0.74276,0.74297,0.74234,0.74277,67200000.0
2008-09-05 08:50:00,0.74264,0.74318,0.74229,0.74268,73800000.0
2008-09-05 08:55:00,0.74272,0.74303,0.74252,0.74266,67200000.0
2008-09-05 09:00:00,0.74277,0.74306,0.74243,0.74285,66600000.0
2008-09-05 09:05:00,0.74294,0.7437,0.74276,0.74276,80800000.0
2008-09-05 09:10:00,0.74274,0.74373,0.74274,0.74367,64800000.0
2008-09-05 09:15:00,0.74361,0.74432,0.74343,0.74416,74000000.0
2008-09-05 09:20:00,0.7442,0.74443,0.74373,0.74381,69200000.0
2008-09-05 09:25:00,0.74396,0.74481,0.74383,0.7448,70400000.0
2008-09-05 09:30:00,0.74498,0.74528,0.74354,0.74522,75200000.0
2008-09-05 09:35:00,0.74512,0.74594,0.74512,0.74544,66000000.0
2008-09-05 09:40:00,0.74554,0.74554,0.74472,0.74489,62800000.0
2008-09-05 09:45:00,0.74463,0.74529,0.74436,0.74509,57600000.0
2008-09-05 09:50:00,0.74506,0.74546,0.74463,0.74466,67000000.0
2008-09-05 09:55:00,0.74482,0.74499,0.74338,0.74389,68800000.0
2008-09-05 10:00:00,0.74408,0.74535,0.74408,0.74519,62400000.0
2008-09-05 10:05:00,0.74519,0.74586,0.74448,0.74457,64000000.0
2008-09-05 10:10:00,0.74445,0.74484,0.74292,0.74337,68800000.0
2008-09-05 10:15:00,0.74367,0.74372,0.74158,0.74184,72800000.0
2008-09-05 10:20:00,0.74219,0.74241,0.74068,0.74068,69200000.0
2008-09-05 10:25:00,0.74053,0.74089,0.74035,0.74063,65600000.0
2008-09-05 10:30:00,0.74076,0.7428,0.74072,0.7428,59200000.0
2008-09-05 10:35:00,0.7424,0.74266,0.74172,0.7423,67200000.0
2008-09-05 10:40:00,0.74213,0.74395,0.74194,0.74346,67200000.0
2008-09-05 10:45:00,0.74364,0.74387,0.74317,0.74368,65600000.0
2008-09-05 10:50:00,0.74381,0.74384,0.74262,0.74278,62800000.0
2008-09-05 10:55:00,0.74284,0.74287,0.74168,0.74171,67200000.0
2008-09-05 11:00:00,0.74173,0.74228,0.74173,0.74204,65600000.0
2008-09-05 11:05:00,0.74206,0.74229,0.74162,0.74224,57600000.0
2008-09-05 11:10:00,0.74221,0.7423,0.74155,0.74179,76800000.0
2008-09-05 11:15:00,0.74202,0.74219,0.74141,0.74178,70400000.0
2008-09-05 11:20:00,0.74158,0.74182,0.74068,0.74152,72800000.0
2008-09-05 11:25:00,0.74152,0.74172,0.74073,0.74073,62400000.0
2008-09-05 11:30:00,0.7406,0.74182,0.74051,0.74176,69800000.0
2008-09-05 11:35:00,0.7418,0.74212,0.74175,0.7418,68800000.0
2008-09-05 11:40:00,0.74171,0.74173,0.74059,0.74134,63200000.0
2008-09-05 11:45:00,0.74145,0.74165,0.74125,0.7415,68000000.0
2008-09-05 11:50:00,0.74154,0.74164,0.7412,0.74157,72000000.0
2008-09-05 11:55:00,0.74151,0.74192,0.74072,0.74192,66600000.0
2008-09-05 12:00:00,0.7421,0.7421,0.7414,0.74184,70400000.0
2008-09-05 12:05:00,0.74168,0.74179,0.73964,0.73975,70400000.0
2008-09-05 12:10:00,0.73974,0.74184,0.7397,0.74115,77800000.0
2008-09-05 12:15:00,0.7414,0.74225,0.74115,0.74223,68000000.0
2008-09-05 12:20:00,0.7421,0.74226,0.74102,0.74226,67600000.0
2008-09-05 12:25:00,0.74235,0.74264,0.74212,0.7426,60800000.0
2008-09-05 12:30:00,0.74245,0.74258,0.7422,0.74257,67200000.0
2008-09-05 12:35:00,0.74277,0.74289,0.74215,0.74289,74000000.0
2008-09-05 12:40:00,0.74279,0.7428,0.7423,0.74249,64000000.0
2008-09-05 12:45:00,0.74278,0.74359,0.74278,0.74324,62800000.0
2008-09-05 12:50:00,0.74329,0.74329,0.7413,0.74157,72000000.0
2008-09-05 12:55:00,0.74169,0.74184,0.73982,0.74108,62800000.0
2008-09-05 13:00:00,0.74172,0.74226,0.74086,0.74097,67200000.0
2008-09-05 13:05:00,0.7409,0.74133,0.7406,0.74067,67200000.0
2008-09-05 13:10:00,0.74084,0.74101,0.74066,0.74082,57600000.0
2008-09-05 13:15:00,0.7407,0.7408,0.73945,0.73945,61200000.0
2008-09-05 13:20:00,0.73955,0.74059,0.73937,0.74054,75600000.0
2008-09-05 13:25:00,0.74039,0.74096,0.74017,0.74062,66000000.0
2008-09-05 13:30:00,0.74053,0.74053,0.7402,0.74028,104800000.0
2008-09-05 13:35:00,0.74027,0.74099,0.74009,0.74062,125000000.0
2008-09-05 13:40:00,0.74048,0.74123,0.74039,0.74043,140800000.0
2008-09-05 13:45:00,0.74051,0.74081,0.74024,0.74062,122400000.0
2008-09-05 13:50:00,0.74048,0.74055,0.73976,0.73983,157600000.0
2008-09-05 13:55:00,0.73972,0.74082,0.73952,0.74016,129800000.0
2008-09-05 14:00:00,0.74001,0.74015,0.73958,0.73992,170400000.0
2008-09-05 14:05:00,0.73996,0.74079,0.73987,0.73995,150800000.0
2008-09-05 14:10:00,0.7397,0.74032,0.73907,0.74032,115600000.0
2008-09-05 14:15:00,0.7403,0.74095,0.74011,0.74024,185800000.0
2008-09-05 14:20:00,0.74021,0.74067,0.73957,0.73963,131400000.0
2008-09-05 14:25:00,0.73951,0.74087,0.73934,0.74033,108000000.0
2008-09-05 14:30:00,0.73999,0.73999,0.7368,0.73767,208400000.0
2008-09-05 14:35:00,0.73815,0.73847,0.73742,0.73774,182800000.0
2008-09-05 14:40:00,0.73793,0.73914,0.73718,0.7389,244600000.0
2008-09-05 14:45:00,0.73926,0.74256,0.73926,0.74144,151800000.0
2008-09-05 14:50:00,0.7404,0.7404,0.73957,0.74012,133600000.0
2008-09-05 14:55:00,0.73859,0.73958,0.73749,0.73958,101800000.0
2008-09-05 15:00:00,0.74012,0.74014,0.73934,0.73951,153600000.0
2008-09-05 15:05:00,0.73956,0.73962,0.73837,0.73908,155600000.0
2008-09-05 15:10:00,0.73893,0.74001,0.73857,0.74001,227200000.0
2008-09-05 15:15:00,0.74033,0.74164,0.74033,0.74088,92800000.0
2008-09-05 15:20:00,0.7411,0.74169,0.74032,0.74032,166000000.0
2008-09-05 15:25:00,0.74033,0.74072,0.73864,0.73889,194800000.0
2008-09-05 15:30:00,0.73891,0.7426,0.73862,0.74198,251800000.0
2008-09-05 15:35:00,0.74176,0.74258,0.74167,0.7421,198200000.0
2008-09-05 15:40:00,0.7419,0.74201,0.74118,0.7414,207200000.0
2008-09-05 15:45:00,0.74156,0.74195,0.74132,0.74164,124200000.0
2008-09-05 15:50:00,0.74215,0.74264,0.74124,0.74143,90000000.0
2008-09-05 15:55:00,0.74129,0.74129,0.74036,0.74049,144800000.0
2008-09-05 16:00:00,0.74052,0.74152,0.73992,0.74056,239600000.0
2008-09-05 16:05:00,0.74073,0.74089,0.73972,0.73975,200800000.0
2008-09-05 16:10:00,0.73958,0.73958,0.73797,0.73844,208200000.0
2008-09-05 16:15:00,0.73821,0.73916,0.73795,0.73883,173600000.0
2008-09-05 16:20:00,0.73877,0.73899,0.73814,0.73814,200400000.0
2008-09-05 16:25:00,0.73843,0.73874,0.7375,0.73761,172200000.0
2008-09-05 16:30:00,0.73759,0.73765,0.73691,0.73693,235200000.0
2008-09-05 16:35:00,0.73693,0.73866,0.73671,0.73762,282600000.0
2008-09-05 16:40:00,0.73742,0.73873,0.73731,0.73838,192600000.0
2008-09-05 16:45:00,0.73831,0.7385,0.73729,0.73729,317600000.0
2008-09-05 16:50:00,0.73718,0.73721,0.73613,0.73666,192000000.0
2008-09-05 16:55:00,0.73691,0.73707,0.73575,0.73575,196800000.0
2008-09-05 17:00:00,0.73559,0.73576,0.73522,0.73535,232800000.0
2008-09-05 17:05:00,0.73527,0.73615,0.73515,0.73615,183200000.0
2008-09-05 17:10:00,0.73608,0.73613,0.7357,0.73584,145600000.0
2008-09-05 17:15:00,0.73583,0.73599,0.73533,0.73547,103800000.0
2008-09-05 17:20:00,0.73555,0.73577,0.7353,0.73577,122600000.0
2008-09-05 17:25:00,0.73578,0.73624,0.73578,0.73616,201600000.0
2008-09-05 17:30:00,0.73609,0.73705,0.73609,0.7366,372800000.0
2008-09-05 17:35:00,0.73649,0.73726,0.73649,0.73691,204200000.0
2008-09-05 17:40:00,0.73678,0.73768,0.73672,0.73762,227200000.0
2008-09-05 17:45:00,0.73774,0.73861,0.73674,0.73861,306200000.0
2008-09-05 17:50:00,0.73859,0.74025,0.73859,0.73969,261000000.0
2008-09-05 17:55:00,0.73973,0.7404,0.7396,0.7396,268000000.0
2008-09-05 18:00:00,0.73957,0.7405,0.73919,0.74033,233400000.0
2008-09-05 18:05:00,0.74042,0.74047,0.74007,0.74016,319400000.0
2008-09-05 18:10:00,0.73998,0.74019,0.7394,0.73955,130000000.0
2008-09-05 18:15:00,0.73947,0.73947,0.73864,0.73926,227800000.0
2008-09-05 18:20:00,0.73933,0.74045,0.73933,0.74001,231400000.0
2008-09-05 18:25:00,0.73984,0.74076,0.73977,0.74075,145000000.0
2008-09-05 18:30:00,0.74097,0.74128,0.74073,0.74073,208000000.0
2008-09-05 18:35:00,0.74062,0.74111,0.74049,0.74077,176000000.0
2008-09-05 18:40:00,0.74073,0.74086,0.74033,0.74073,178400000.0
2008-09-05 18:45:00,0.74084,0.7414,0.73992,0.74068,134800000.0
2008-09-05 18:50:00,0.74109,0.74117,0.7406,0.741,145000000.0
2008-09-05 18:55:00,0.74099,0.74265,0.74062,0.74185,145000000.0
2008-09-05 19:00:00,0.74208,0.7425,0.74176,0.74249,134400000.0
2008-09-05 19:05:00,0.74267,0.74363,0.74267,0.74326,253200000.0
2008-09-05 19:10:00,0.74322,0.74322,0.7427,0.7427,158400000.0
2008-09-05 19:15:00,0.74274,0.74291,0.74195,0.74219,83200000.0
2008-09-05 19:20:00,0.74204,0.74258,0.74204,0.74232,117600000.0
2008-09-05 19:25:00,0.74257,0.74263,0.74206,0.74211,182200000.0
2008-09-05 19:30:00,0.74212,0.74259,0.74197,0.74229,86800000.0
2008-09-05 19:35:00,0.74257,0.74257,0.74178,0.74206,108600000.0
2008-09-05 19:40:00,0.74198,0.74238,0.74186,0.74235,92800000.0
2008-09-05 19:45:00,0.74253,0.74332,0.74253,0.74312,93200000.0
2008-09-05 19:50:00,0.74322,0.74325,0.74299,0.74325,75200000.0
2008-09-05 19:55:00,0.74314,0.74387,0.74312,0.74385,60800000.0
2008-09-05 20:00:00,0.74371,0.74387,0.74282,0.74358,73600000.0
2008-09-05 20:05:00,0.74376,0.74376,0.74309,0.74355,78800000.0
2008-09-05 20:10:00,0.74347,0.74365,0.74332,0.7436,86800000.0
2008-09-05 20:15:00,0.74357,0.74398,0.74344,0.74397,73400000.0
2008-09-05 20:20:00,0.74428,0.74431,0.74348,0.74348,78800000.0
2008-09-05 20:25:00,0.74334,0.74354,0.74326,0.74345,71400000.0
2008-09-05 20:30:00,0.74346,0.74382,0.74328,0.74353,65600000.0
2008-09-05 20:35:00,0.74359,0.74366,0.74293,0.7435,61200000.0
2008-09-05 20:40:00,0.7435,0.74394,0.74344,0.7438,68000000.0
2008-09-05 20:45:00,0.74368,0.74426,0.7436,0.74418,78400000.0
2008-09-05 20:50:00,0.74414,0.74467,0.74396,0.74451,64000000.0
2008-09-05 20:55:00,0.74458,0.74467,0.74393,0.74448,78800000.0
2008-09-05 21:00:00,0.74446,0.74446,0.74365,0.74386,70400000.0
2008-09-05 21:05:00,0.74379,0.74395,0.74359,0.7438,71600000.0
2008-09-05 21:10:00,0.74375,0.74385,0.74355,0.74385,72000000.0
2008-09-05 21:15:00,0.74399,0.74403,0.74382,0.74382,62200000.0
2008-09-05 21:20:00,0.74404,0.74419,0.74337,0.74397,62400000.0
2008-09-05 21:25:00,0.74401,0.74483,0.74386,0.74454,55800000.0
2008-09-05 21:30:00,0.7444,0.74496,0.74421,0.74472,72000000.0
2008-09-05 21:35:00,0.74476,0.74498,0.74455,0.74481,72000000.0
2008-09-05 21:40:00,0.74477,0.74493,0.74444,0.74469,64000000.0
2008-09-05 21:45:00,0.74469,0.74471,0.74428,0.74471,55400000.0
2008-09-05 21:50:00,0.74479,0.74543,0.74464,0.7453,72000000.0
2008-09-05 21:55:00,0.74542,0.74542,0.74489,0.74509,110800000.0
2008-09-05 22:00:00,0.74514,0.7453,0.74503,0.74519,171000000.0
2008-09-05 22:05:00,0.74531,0.7454,0.7451,0.74528,104000000.0
2008-09-05 22:10:00,0.74517,0.74554,0.7449,0.74554,86400000.0
2008-09-05 22:15:00,0.74556,0.74556,0.74405,0.74499,85200000.0
2008-09-05 22:20:00,0.74489,0.74537,0.74449,0.74537,64000000.0
2008-09-05 22:25:00,0.74533,0.74537,0.74475,0.7453,83600000.0
2008-09-05 22:30:00,0.74535,0.74603,0.74531,0.74589,95200000.0
2008-09-05 22:35:00,0.74593,0.74639,0.74584,0.74633,48400000.0
2008-09-05 22:40:00,0.7468,0.74772,0.74637,0.74638,66000000.0
2008-09-05 22:45:00,0.74657,0.74684,0.74516,0.74585,83600000.0
2008-09-05 22:50:00,0.74649,0.74727,0.74618,0.74719,73600000.0
2008-09-05 22:55:00,0.74718,0.7477,0.74703,0.74764,75200000.0
2008-09-07 23:00:00,0.75712,0.75824,0.748,0.75733,86400000.0
2008-09-07 23:05:00,0.75816,0.75865,0.75795,0.7583,69600000.0
2008-09-07 23:10:00,0.75853,0.75864,0.75615,0.75668,67200000.0
2008-09-07 23:15:00,0.75688,0.75689,0.75609,0.75679,76000000.0
2008-09-07 23:20:00,0.75683,0.7577,0.75671,0.7577,62400000.0
2008-09-07 23:25:00,0.75777,0.76138,0.75775,0.76133,73600000.0
2008-09-07 23:30:00,0.76145,0.76217,0.76106,0.76174,84200000.0
2008-09-07 23:35:00,0.76141,0.76189,0.76106,0.76173,64000000.0
2008-09-07 23:40:00,0.76169,0.76197,0.76079,0.76192,86600000.0
2008-09-07 23:45:00,0.76221,0.76355,0.76221,0.76355,61800000.0
2008-09-07 23:50:00,0.76332,0.76352,0.76207,0.76267,67200000.0
2008-09-07 23:55:00,0.76266,0.76347,0.76147,0.76172,88000000.0
2008-09-08 00:00:00,0.7617,0.7617,0.76092,0.76092,70800000.0
2008-09-08 00:05:00,0.76146,0.76181,0.7604,0.7604,62400000.0
2008-09-08 00:10:00,0.76074,0.76139,0.76068,0.76068,64000000.0
2008-09-08 00:15:00,0.75997,0.76026,0.75889,0.76023,70400000.0
2008-09-08 00:20:00,0.76039,0.76146,0.75945,0.75945,56400000.0
2008-09-08 00:25:00,0.75964,0.76073,0.75891,0.75891,64400000.0
2008-09-08 00:30:00,0.75938,0.75938,0.75653,0.75653,81400000.0
2008-09-08 00:35:00,0.75675,0.75881,0.75675,0.75881,60200000.0
2008-09-08 00:40:00,0.75901,0.75957,0.75828,0.75857,68800000.0
2008-09-08 00:45:00,0.75862,0.75967,0.75862,0.75919,68600000.0
2008-09-08 00:50:00,0.7591,0.76005,0.7591,0.75968,57600000.0
2008-09-08 00:55:00,0.75966,0.75988,0.75952,0.75979,70800000.0
2008-09-08 01:00:00,0.75944,0.75953,0.75785,0.75785,69600000.0
2008-09-08 01:05:00,0.75774,0.75844,0.75772,0.75814,73000000.0
2008-09-08 01:10:00,0.75823,0.75891,0.75807,0.75834,63200000.0
2008-09-08 01:15:00,0.75849,0.76011,0.75849,0.75983,70200000.0
2008-09-08 01:20:00,0.75988,0.75988,0.75916,0.75917,62400000.0
2008-09-08 01:25:00,0.75907,0.75934,0.75874,0.75902,79200000.0
2008-09-08 01:30:00,0.75894,0.75915,0.75796,0.75799,107600000.0
2008-09-08 01:35:00,0.75793,0.75817,0.75718,0.75784,73600000.0
2008-09-08 01:40:00,0.75761,0.758,0.75741,0.758,66000000.0
2008-09-08 01:45:00,0.75801,0.75838,0.75785,0.75811,64000000.0
2008-09-08 01:50:00,0.7579,0.7585,0.7568,0.75842,80000000.0
2008-09-08 01:55:00,0.75852,0.75855,0.75637,0.75637,101600000.0
2008-09-08 02:00:00,0.75601,0.75681,0.75601,0.75651,101600000.0
2008-09-08 02:05:00,0.7566,0.75711,0.75567,0.75683,79400000.0
2008-09-08 02:10:00,0.75681,0.75715,0.75652,0.75693,64000000.0
2008-09-08 02:15:00,0.75744,0.7581,0.75744,0.7577,65000000.0
2008-09-08 02:20:00,0.75784,0.75879,0.75711,0.75869,73000000.0
2008-09-08 02:25:00,0.75904,0.7608,0.75874,0.76059,107600000.0
2008-09-08 02:30:00,0.76066,0.76074,0.76007,0.76032,78400000.0
2008-09-08 02:35:00,0.76008,0.76043,0.75969,0.76043,62800000.0
2008-09-08 02:40:00,0.76048,0.76092,0.7597,0.75983,70400000.0
2008-09-08 02:45:00,0.75969,0.76013,0.75951,0.75962,62400000.0
2008-09-08 02:50:00,0.75954,0.75992,0.75944,0.7595,73600000.0
2008-09-08 02:55:00,0.75972,0.75989,0.75862,0.75862,68800000.0
2008-09-08 03:00:00,0.75792,0.75848,0.75763,0.75828,70800000.0
2008-09-08 03:05:00,0.75834,0.75834,0.75623,0.75674,57600000.0
2008-09-08 03:10:00,0.75676,0.75764,0.75676,0.75747,70000000.0
2008-09-08 03:15:00,0.75742,0.75798,0.75703,0.75779,68800000.0
2008-09-08 03:20:00,0.75762,0.75811,0.75666,0.75728,61200000.0
2008-09-08 03:25:00,0.75727,0.75739,0.75691,0.75704,81600000.0
2008-09-08 03:30:00,0.7571,0.75893,0.7571,0.7588,63400000.0
2008-09-08 03:35:00,0.75871,0.75881,0.75829,0.75873,55800000.0
2008-09-08 03:40:00,0.75871,0.75895,0.75847,0.75881,69800000.0
2008-09-08 03:45:00,0.75905,0.75949,0.75895,0.75927,64800000.0
2008-09-08 03:50:00,0.75897,0.75937,0.75878,0.75892,62800000.0
2008-09-08 03:55:00,0.7584,0.75936,0.7584,0.75931,70400000.0
2008-09-08 04:00:00,0.75916,0.75916,0.75752,0.75767,88000000.0
2008-09-08 04:05:00,0.75771,0.75846,0.75738,0.75846,67200000.0
2008-09-08 04:10:00,0.75826,0.75901,0.75805,0.75816,62400000.0
2008-09-08 04:15:00,0.75891,0.75921,0.75751,0.75795,86400000.0
2008-09-08 04:20:00,0.75803,0.75858,0.75785,0.75785,63200000.0
2008-09-08 04:25:00,0.75768,0.75849,0.7574,0.75784,85200000.0
2008-09-08 04:30:00,0.75774,0.75824,0.75774,0.758,73600000.0
2008-09-08 04:35:00,0.758,0.7584,0.75761,0.75837,61800000.0
2008-09-08 04:40:00,0.75837,0.75863,0.75816,0.75863,75600000.0
2008-09-08 04:45:00,0.75795,0.75895,0.75795,0.75881,67600000.0
2008-09-08 04:50:00,0.75862,0.75908,0.75862,0.75866,69200000.0
2008-09-08 04:55:00,0.75871,0.75974,0.75865,0.75926,86400000.0
2008-09-08 05:00:00,0.75908,0.7594,0.7587,0.7593,75800000.0
2008-09-08 05:05:00,0.75934,0.75951,0.75909,0.75921,73600000.0
2008-09-08 05:10:00,0.75927,0.76016,0.75917,0.76016,83000000.0
2008-09-08 05:15:00,0.76004,0.76035,0.7596,0.76035,65600000.0
2008-09-08 05:20:00,0.76026,0.76057,0.75998,0.76056,85800000.0
2008-09-08 05:25:00,0.76051,0.7613,0.76035,0.7613,94600000.0
2008-09-08 05:30:00,0.76133,0.76133,0.76099,0.76114,84800000.0
2008-09-08 05:35:00,0.7611,0.7613,0.76105,0.7613,64400000.0
2008-09-08 05:40:00,0.76151,0.76154,0.76056,0.76101,85200000.0
2008-09-08 05:45:00,0.76101,0.76139,0.76085,0.76096,86400000.0
2008-09-08 05:50:00,0.76095,0.76103,0.7607,0.76098,104400000.0
2008-09-08 05:55:00,0.76098,0.76114,0.76013,0.76024,172400000.0
2008-09-08 06:00:00,0.76089,0.76095,0.76066,0.76089,111200000.0
2008-09-08 06:05:00,0.76029,0.76099,0.76016,0.76096,72000000.0
2008-09-08 06:10:00,0.76073,0.7613,0.76061,0.76065,73600000.0
2008-09-08 06:15:00,0.7605,0.76094,0.76036,0.76043,64400000.0
2008-09-08 06:20:00,0.76054,0.76054,0.75961,0.75961,72000000.0
2008-09-08 06:25:00,0.75957,0.75967,0.75881,0.75955,72400000.0
2008-09-08 06:30:00,0.7597,0.75994,0.75962,0.7598,56400000.0
2008-09-08 06:35:00,0.75976,0.76013,0.75962,0.76001,62400000.0
2008-09-08 06:40:00,0.75995,0.76009,0.75959,0.75959,62400000.0
2008-09-08 06:45:00,0.76007,0.76027,0.76007,0.76013,71400000.0
2008-09-08 06:50:00,0.76002,0.76025,0.75977,0.76017,70400000.0
2008-09-08 06:55:00,0.76021,0.76021,0.759,0.76014,70800000.0
2008-09-08 07:00:00,0.76024,0.76041,0.75959,0.76019,78800000.0
2008-09-08 07:05:00,0.76024,0.76074,0.76002,0.76062,64800000.0
2008-09-08 07:10:00,0.76076,0.76076,0.76022,0.76042,72400000.0
2008-09-08 07:15:00,0.7606,0.76072,0.76014,0.76014,67200000.0
2008-09-08 07:20:00,0.76013,0.76023,0.75959,0.76,61200000.0
2008-09-08 07:25:00,0.76021,0.76033,0.75969,0.76006,66000000.0
2008-09-08 07:30:00,0.76027,0.76032,0.75987,0.76029,72000000.0
2008-09-08 07:35:00,0.76038,0.76084,0.76035,0.76082,78400000.0
2008-09-08 07:40:00,0.76065,0.7607,0.76043,0.76043,74000000.0
2008-09-08 07:45:00,0.76043,0.76097,0.76029,0.76092,87200000.0
2008-09-08 07:50:00,0.76106,0.76136,0.76049,0.76092,78400000.0
2008-09-08 07:55:00,0.76072,0.76094,0.7599,0.76084,74000000.0
2008-09-08 08:00:00,0.76096,0.76151,0.76081,0.76151,61200000.0
2008-09-08 08:05:00,0.76176,0.76176,0.76059,0.76084,74600000.0
2008-09-08 08:10:00,0.76095,0.7611,0.76055,0.76071,92600000.0
2008-09-08 08:15:00,0.76118,0.7614,0.76092,0.76108,92400000.0
2008-09-08 08:20:00,0.76105,0.76212,0.76096,0.76206,108800000.0
2008-09-08 08:25:00,0.76206,0.76239,0.76206,0.76233,86200000.0
2008-09-08 08:30:00,0.76243,0.76314,0.76234,0.76312,182400000.0
2008-09-08 08:35:00,0.76311,0.76339,0.76276,0.76326,117200000.0
2008-09-08 08:40:00,0.76362,0.76366,0.76256,0.7626,82600000.0
2008-09-08 08:45:00,0.76272,0.76288,0.76226,0.76268,157600000.0
2008-09-08 08:50:00,0.76275,0.76334,0.76234,0.76288,254000000.0
2008-09-08 08:55:00,0.76275,0.76289,0.76136,0.76202,134600000.0
2008-09-08 09:00:00,0.76288,0.76398,0.76288,0.76398,145000000.0
2008-09-08 09:05:00,0.764,0.7645,0.76379,0.76413,146400000.0
2008-09-08 09:10:00,0.76404,0.7641,0.76246,0.76335,136000000.0
2008-09-08 09:15:00,0.76327,0.76334,0.76199,0.76199,177600000.0
2008-09-08 09:20:00,0.76197,0.76237,0.76145,0.76152,176000000.0
2008-09-08 09:25:00,0.7614,0.76242,0.76127,0.76242,208400000.0
2008-09-08 09:30:00,0.76232,0.76268,0.76232,0.76243,145600000.0
2008-09-08 09:35:00,0.7625,0.76265,0.76231,0.76239,231800000.0
2008-09-08 09:40:00,0.76218,0.76266,0.76218,0.76261,227600000.0
2008-09-08 09:45:00,0.76252,0.76299,0.76235,0.76235,131200000.0
2008-09-08 09:50:00,0.7622,0.7622,0.76016,0.76092,319600000.0
2008-09-08 09:55:00,0.76101,0.76151,0.76067,0.76136,234600000.0
2008-09-08 10:00:00,0.76147,0.76244,0.76147,0.76239,268000000.0
2008-09-08 10:05:00,0.76264,0.76372,0.7623,0.76274,261000000.0
2008-09-08 10:10:00,0.76228,0.76293,0.76125,0.76157,307200000.0
2008-09-08 10:15:00,0.76161,0.76262,0.76126,0.76217,226600000.0
2008-09-08 10:20:00,0.76207,0.76207,0.76166,0.76187,204800000.0
2008-09-08 10:25:00,0.76196,0.76307,0.76196,0.76307,370600000.0
2008-09-08 10:30:00,0.76335,0.76375,0.76229,0.7623,200000000.0
2008-09-08 10:35:00,0.76243,0.76322,0.76231,0.76322,123600000.0
2008-09-08 10:40:00,0.76324,0.7633,0.76292,0.76323,104000000.0
2008-09-08 10:45:00,0.76338,0.76498,0.76338,0.76455,145600000.0
2008-09-08 10:50:00,0.76447,0.76467,0.76404,0.76405,183000000.0
2008-09-08 10:55:00,0.76399,0.7641,0.76314,0.76325,233200000.0
2008-09-08 11:00:00,0.76321,0.76338,0.76289,0.76289,197200000.0
2008-09-08 11:05:00,0.76258,0.76349,0.76248,0.76343,192400000.0
2008-09-08 11:10:00,0.76347,0.76347,0.76107,0.76108,317800000.0
2008-09-08 11:15:00,0.76107,0.76196,0.76082,0.76173,192400000.0
2008-09-08 11:20:00,0.76184,0.76229,0.76169,0.76188,282000000.0
2008-09-08 11:25:00,0.76191,0.76209,0.76158,0.76158,235400000.0
2008-09-08 11:30:00,0.76158,0.76158,0.75993,0.76049,172000000.0
2008-09-08 11:35:00,0.76033,0.76063,0.75959,0.7598,200400000.0
2008-09-08 11:40:00,0.75969,0.75993,0.75944,0.75986,174000000.0
2008-09-08 11:45:00,0.7597,0.7597,0.75898,0.75901,207800000.0
2008-09-08 11:50:00,0.75895,0.75916,0.75869,0.75888,200000000.0
2008-09-08 11:55:00,0.75888,0.75902,0.7583,0.7585,238600000.0
2008-09-08 12:00:00,0.7585,0.75909,0.7585,0.75908,144000000.0
2008-09-08 12:05:00,0.75916,0.75934,0.75841,0.75845,89600000.0
2008-09-08 12:10:00,0.75866,0.75914,0.75773,0.75886,123600000.0
2008-09-08 12:15:00,0.75869,0.75931,0.75814,0.7592,206600000.0
2008-09-08 12:20:00,0.75914,0.76046,0.75914,0.76017,198800000.0
2008-09-08 12:25:00,0.76017,0.76017,0.75732,0.75732,250600000.0
2008-09-08 12:30:00,0.75735,0.75855,0.75735,0.75819,194400000.0
2008-09-08 12:35:00,0.758,0.758,0.75612,0.75668,164600000.0
2008-09-08 12:40:00,0.75681,0.75804,0.75681,0.75804,92800000.0
2008-09-08 12:45:00,0.75786,0.75809,0.75767,0.75785,227800000.0
2008-09-08 12:50:00,0.75806,0.7589,0.75799,0.75875,155600000.0
2008-09-08 12:55:00,0.75904,0.75948,0.75901,0.7593,154800000.0
2008-09-08 13:00:00,0.75948,0.75983,0.75924,0.75979,102400000.0
2008-09-08 13:05:00,0.75971,0.76,0.7595,0.75954,133000000.0
2008-09-08 13:10:00,0.75965,0.75998,0.75881,0.75998,152000000.0
2008-09-08 13:15:00,0.75998,0.76002,0.75913,0.75991,245200000.0
2008-09-08 13:20:00,0.76001,0.76066,0.75987,0.7604,183000000.0
2008-09-08 13:25:00,0.76046,0.76047,0.75967,0.75967,209400000.0
2008-09-08 13:30:00,0.75961,0.75961,0.75904,0.75923,108400000.0
2008-09-08 13:35:00,0.7593,0.75942,0.75888,0.7591,131600000.0
2008-09-08 13:40:00,0.759,0.75934,0.75888,0.75913,184800000.0
2008-09-08 13:45:00,0.75924,0.75987,0.75922,0.75967,115600000.0
2008-09-08 13:50:00,0.75976,0.76118,0.75976,0.76106,149800000.0
2008-09-08 13:55:00,0.76121,0.76121,0.76047,0.76056,172400000.0
2008-09-08 14:00:00,0.76049,0.76057,0.75954,0.75954,130000000.0
2008-09-08 14:05:00,0.75983,0.7613,0.75979,0.76111,157200000.0
2008-09-08 14:10:00,0.76106,0.76125,0.76055,0.76083,122000000.0
2008-09-08 14:15:00,0.76076,0.76076,0.76029,0.76039,139400000.0
2008-09-08 14:20:00,0.76037,0.76081,0.76037,0.76072,125000000.0
2008-09-08 14:25:00,0.76053,0.76053,0.75942,0.75981,104400000.0
2008-09-08 14:30:00,0.7603,0.76107,0.7603,0.76107,65600000.0
2008-09-08 14:35:00,0.76102,0.7619,0.7609,0.76178,75200000.0
2008-09-08 14:40:00,0.7617,0.76207,0.76156,0.76207,61600000.0
2008-09-08 14:45:00,0.7621,0.76289,0.76173,0.76289,57600000.0
2008-09-08 14:50:00,0.7631,0.76318,0.76261,0.7628,67200000.0
2008-09-08 14:55:00,0.76281,0.76281,0.76192,0.76241,67200000.0
2008-09-08 15:00:00,0.76228,0.76313,0.76136,0.76276,61200000.0
2008-09-08 15:05:00,0.76291,0.76291,0.76179,0.76215,71600000.0
2008-09-08 15:10:00,0.76209,0.76244,0.76208,0.76244,62200000.0
2008-09-08 15:15:00,0.76232,0.76263,0.76162,0.76169,64000000.0
2008-09-08 15:20:00,0.76159,0.76231,0.76158,0.76175,73600000.0
2008-09-08 15:25:00,0.7617,0.76218,0.76161,0.76203,67800000.0
2008-09-08 15:30:00,0.76208,0.76239,0.76199,0.76214,61200000.0
2008-09-08 15:35:00,0.76212,0.76272,0.76206,0.76236,67000000.0
2008-09-08 15:40:00,0.76221,0.76221,0.76116,0.76116,67200000.0
2008-09-08 15:45:00,0.76119,0.76142,0.76044,0.76044,77800000.0
2008-09-08 15:50:00,0.76034,0.76037,0.75867,0.75898,70400000.0
2008-09-08 15:55:00,0.75923,0.75941,0.75775,0.75844,70800000.0
2008-09-08 16:00:00,0.75831,0.75858,0.75673,0.75801,67200000.0
2008-09-08 16:05:00,0.75818,0.75915,0.75818,0.75915,71400000.0
2008-09-08 16:10:00,0.75911,0.75921,0.75834,0.7585,69200000.0
2008-09-08 16:15:00,0.75868,0.75928,0.75745,0.75924,62400000.0
2008-09-08 16:20:00,0.75921,0.75934,0.75827,0.75878,68800000.0
2008-09-08 16:25:00,0.75887,0.75887,0.75827,0.75831,70800000.0
2008-09-08 16:30:00,0.75832,0.75934,0.75832,0.75905,62800000.0
2008-09-08 16:35:00,0.75892,0.75906,0.75788,0.75864,72000000.0
2008-09-08 16:40:00,0.75876,0.75962,0.75856,0.75892,70800000.0
2008-09-08 16:45:00,0.75888,0.7593,0.75855,0.75912,76800000.0
2008-09-08 16:50:00,0.75905,0.75909,0.75847,0.75848,57600000.0
2008-09-08 16:55:00,0.75836,0.75836,0.7569,0.7569,65600000.0
2008-09-08 17:00:00,0.75646,0.75681,0.75449,0.75681,67200000.0
2008-09-08 17:05:00,0.75661,0.75923,0.75657,0.75923,62800000.0
2008-09-08 17:10:00,0.7591,0.7592,0.75864,0.75882,66000000.0
2008-09-08 17:15:00,0.75874,0.75901,0.75834,0.75858,67200000.0
2008-09-08 17:20:00,0.75849,0.75869,0.75805,0.75815,66600000.0
2008-09-08 17:25:00,0.75841,0.75859,0.75686,0.75688,59200000.0
2008-09-08 17:30:00,0.75716,0.75764,0.75684,0.75742,66400000.0
2008-09-08 17:35:00,0.75734,0.75774,0.75734,0.75766,68800000.0
2008-09-08 17:40:00,0.75777,0.7582,0.75649,0.7567,72000000.0
2008-09-08 17:45:00,0.75686,0.75694,0.75588,0.75629,69200000.0
2008-09-08 17:50:00,0.75655,0.75698,0.75614,0.75698,64000000.0
2008-09-08 17:55:00,0.75685,0.75728,0.75589,0.75644,62400000.0
2008-09-08 18:00:00,0.75637,0.75703,0.75602,0.7567,68200000.0
2008-09-08 18:05:00,0.75664,0.75702,0.75647,0.75647,66600000.0
2008-09-08 18:10:00,0.75664,0.7568,0.75555,0.75555,57600000.0
2008-09-08 18:15:00,0.75557,0.75691,0.75557,0.75682,64800000.0
2008-09-08 18:20:00,0.75683,0.75687,0.7565,0.75662,65600000.0
2008-09-08 18:25:00,0.75661,0.75707,0.75562,0.75689,75200000.0
2008-09-08 18:30:00,0.75699,0.75784,0.75695,0.75747,70800000.0
2008-09-08 18:35:00,0.75827,0.75843,0.75767,0.758,68800000.0
2008-09-08 18:40:00,0.75799,0.75799,0.75679,0.75679,73600000.0
2008-09-08 18:45:00,0.75683,0.75752,0.7568,0.75752,63400000.0
2008-09-08 18:50:00,0.75753,0.75859,0.75748,0.75851,80000000.0
2008-09-08 18:55:00,0.75856,0.75856,0.75785,0.75817,67600000.0
2008-09-08 19:00:00,0.75813,0.75831,0.75778,0.75794,67200000.0
2008-09-08 19:05:00,0.75793,0.75818,0.75737,0.75737,74400000.0
2008-09-08 19:10:00,0.75698,0.75713,0.75629,0.75646,67200000.0
2008-09-08 19:15:00,0.75651,0.75651,0.75518,0.75628,57600000.0
2008-09-08 19:20:00,0.7562,0.75664,0.75593,0.75664,56000000.0
2008-09-08 19:25:00,0.75638,0.75641,0.75573,0.75635,68800000.0
2008-09-08 19:30:00,0.75635,0.75644,0.75595,0.75621,70800000.0
2008-09-08 19:35:00,0.75624,0.75645,0.75555,0.75591,66400000.0
2008-09-08 19:40:00,0.75586,0.75618,0.75491,0.75494,62400000.0
2008-09-08 19:45:00,0.75514,0.75578,0.75492,0.75514,64000000.0
2008-09-08 19:50:00,0.755,0.755,0.75355,0.75376,74000000.0
2008-09-08 19:55:00,0.7543,0.75476,0.75375,0.75386,68800000.0
2008-09-08 20:00:00,0.75387,0.75447,0.75358,0.75438,67200000.0
2008-09-08 20:05:00,0.7544,0.7555,0.75429,0.75516,62800000.0
2008-09-08 20:10:00,0.75536,0.75575,0.75517,0.75575,68400000.0
2008-09-08 20:15:00,0.75572,0.75603,0.75541,0.75584,67200000.0
2008-09-08 20:20:00,0.75563,0.75609,0.75532,0.75609,65600000.0
2008-09-08 20:25:00,0.75599,0.75668,0.75586,0.75648,63800000.0
2008-09-08 20:30:00,0.75652,0.75678,0.75559,0.75617,72000000.0
2008-09-08 20:35:00,0.75605,0.75607,0.75575,0.75592,61200000.0
2008-09-08 20:40:00,0.75594,0.75656,0.75588,0.75656,70400000.0
2008-09-08 20:45:00,0.75644,0.7566,0.75582,0.75582,69200000.0
2008-09-08 20:50:00,0.75583,0.75659,0.75581,0.75659,61200000.0
2008-09-08 20:55:00,0.7562,0.7562,0.7556,0.75587,59200000.0
2008-09-08 21:00:00,0.75585,0.75639,0.75531,0.7563,75200000.0
2008-09-08 21:05:00,0.75612,0.75623,0.75575,0.7561,68800000.0
2008-09-08 21:10:00,0.75623,0.7565,0.75553,0.75583,61200000.0
2008-09-08 21:15:00,0.75587,0.7567,0.75583,0.75662,74400000.0
2008-09-08 21:20:00,0.75655,0.75666,0.75624,0.75627,70800000.0
2008-09-08 21:25:00,0.75633,0.75727,0.75629,0.75695,70800000.0
2008-09-08 21:30:00,0.75683,0.75859,0.75683,0.75854,62800000.0
2008-09-08 21:35:00,0.75875,0.75875,0.75734,0.75767,70800000.0
2008-09-08 21:40:00,0.75782,0.75893,0.75778,0.75893,64400000.0
2008-09-08 21:45:00,0.75894,0.75899,0.75856,0.75859,65000000.0
2008-09-08 21:50:00,0.75858,0.7588,0.75833,0.75852,75200000.0
2008-09-08 21:55:00,0.75859,0.75863,0.75821,0.75849,68000000.0
2008-09-08 22:00:00,0.75858,0.75953,0.75837,0.75931,81600000.0
2008-09-08 22:05:00,0.75917,0.75942,0.75906,0.7591,67200000.0
2008-09-08 22:10:00,0.75908,0.75914,0.75818,0.75846,65600000.0
2008-09-08 22:15:00,0.75862,0.75934,0.75796,0.75811,64000000.0
2008-09-08 22:20:00,0.75881,0.75946,0.7588,0.75946,67200000.0
2008-09-08 22:25:00,0.75959,0.76007,0.75958,0.76,68800000.0
2008-09-08 22:30:00,0.7602,0.7602,0.7591,0.75943,66600000.0
2008-09-08 22:35:00,0.75955,0.75973,0.75925,0.75947,64000000.0
2008-09-08 22:40:00,0.75932,0.75954,0.75888,0.75911,62400000.0
2008-09-08 22:45:00,0.7589,0.75914,0.7586,0.75905,78400000.0
2008-09-08 22:50:00,0.75896,0.75935,0.75885,0.75935,68200000.0
2008-09-08 22:55:00,0.75948,0.75957,0.75922,0.75943,60800000.0
2008-09-08 23:00:00,0.75931,0.75932,0.7584,0.75889,70400000.0
2008-09-08 23:05:00,0.75922,0.75928,0.75627,0.75757,62400000.0
2008-09-08 23:10:00,0.75751,0.75769,0.75707,0.75753,72000000.0
2008-09-08 23:15:00,0.75739,0.75754,0.7568,0.75749,64400000.0
2008-09-08 23:20:00,0.75741,0.75863,0.75717,0.75805,77200000.0
2008-09-08 23:25:00,0.75806,0.75855,0.75771,0.75855,60800000.0
2008-09-08 23:30:00,0.7584,0.75865,0.75784,0.75832,66000000.0
2008-09-08 23:35:00,0.75837,0.75888,0.7578,0.75829,65000000.0
2008-09-08 23:40:00,0.75779,0.7584,0.75774,0.75792,68800000.0
2008-09-08 23:45:00,0.75784,0.75788,0.75679,0.75766,61200000.0
2008-09-08 23:50:00,0.75753,0.75753,0.75689,0.75711,57600000.0
2008-09-08 23:55:00,0.75741,0.75748,0.75607,0.75683,66000000.0
2008-09-09 00:00:00,0.75708,0.7571,0.7564,0.75662,60200000.0
2008-09-09 00:05:00,0.75662,0.75662,0.75632,0.7565,65600000.0
2008-09-09 00:10:00,0.75638,0.75642,0.75552,0.75626,64000000.0
2008-09-09 00:15:00,0.75651,0.75667,0.75628,0.75653,74400000.0
2008-09-09 00:20:00,0.75649,0.75695,0.75604,0.75644,68400000.0
2008-09-09 00:25:00,0.75703,0.75717,0.75668,0.75717,70400000.0
2008-09-09 00:30:00,0.75717,0.75732,0.75678,0.75693,53800000.0
2008-09-09 00:35:00,0.7569,0.7569,0.75609,0.75612,53200000.0
2008-09-09 00:40:00,0.75577,0.7565,0.75577,0.75638,54800000.0
2008-09-09 00:45:00,0.75637,0.75637,0.75588,0.7559,63800000.0
2008-09-09 00:50:00,0.75592,0.75695,0.75587,0.75691,62400000.0
2008-09-09 00:55:00,0.75704,0.75715,0.75676,0.75712,78400000.0
2008-09-09 01:00:00,0.75642,0.75727,0.75642,0.75657,70400000.0
2008-09-09 01:05:00,0.75627,0.75671,0.7562,0.7565,61200000.0
2008-09-09 01:10:00,0.75654,0.75654,0.75598,0.7564,60200000.0
2008-09-09 01:15:00,0.75625,0.75639,0.75564,0.75613,67600000.0
2008-09-09 01:20:00,0.7562,0.75698,0.7557,0.75682,64400000.0
2008-09-09 01:25:00,0.75671,0.75703,0.75668,0.75691,51200000.0
2008-09-09 01:30:00,0.75691,0.75733,0.75634,0.75731,65600000.0
2008-09-09 01:35:00,0.75703,0.75768,0.75703,0.75708,65600000.0
2008-09-09 01:40:00,0.75705,0.7575,0.75705,0.7575,59200000.0
2008-09-09 01:45:00,0.75762,0.75762,0.75708,0.75751,68800000.0
2008-09-09 01:50:00,0.75755,0.75776,0.7568,0.75704,66000000.0
2008-09-09 01:55:00,0.75753,0.75765,0.75683,0.75699,70800000.0
2008-09-09 02:00:00,0.75694,0.75694,0.75669,0.75689,100800000.0
2008-09-09 02:05:00,0.75691,0.75691,0.75595,0.75665,80000000.0
2008-09-09 02:10:00,0.75663,0.75675,0.75617,0.75646,64000000.0
2008-09-09 02:15:00,0.75655,0.75699,0.75646,0.75662,65600000.0
2008-09-09 02:20:00,0.75679,0.75679,0.75535,0.75627,73000000.0
2008-09-09 02:25:00,0.75632,0.75632,0.75492,0.75492,107400000.0
2008-09-09 02:30:00,0.75467,0.7554,0.75464,0.75503,78800000.0
2008-09-09 02:35:00,0.75492,0.75516,0.75465,0.75516,62400000.0
2008-09-09 02:40:00,0.75509,0.75539,0.75485,0.75494,69800000.0
2008-09-09 02:45:00,0.75504,0.75513,0.75452,0.75465,62200000.0
2008-09-09 02:50:00,0.75474,0.75484,0.75348,0.7536,74000000.0
2008-09-09 02:55:00,0.75321,0.75329,0.75237,0.75291,68800000.0
2008-09-09 03:00:00,0.75305,0.75364,0.75262,0.75364,61800000.0
2008-09-09 03:05:00,0.75355,0.75418,0.75329,0.75346,58000000.0
2008-09-09 03:10:00,0.75334,0.75346,0.75294,0.75338,69200000.0
2008-09-09 03:15:00,0.75359,0.75369,0.75296,0.75366,68000000.0
2008-09-09 03:20:00,0.75334,0.75363,0.75311,0.75311,60800000.0
2008-09-09 03:25:00,0.75308,0.75392,0.75306,0.75356,81600000.0
2008-09-09 03:30:00,0.7533,0.75433,0.75272,0.75395,71400000.0
2008-09-09 03:35:00,0.75407,0.75416,0.75228,0.75264,55800000.0
2008-09-09 03:40:00,0.75298,0.75308,0.75241,0.7528,70800000.0
2008-09-09 03:45:00,0.75288,0.75304,0.75185,0.75194,64200000.0
2008-09-09 03:50:00,0.75162,0.75254,0.75162,0.75254,62400000.0
2008-09-09 03:55:00,0.75218,0.75247,0.75158,0.752,70800000.0
2008-09-09 04:00:00,0.75205,0.75225,0.75113,0.7517,88000000.0
2008-09-09 04:05:00,0.7522,0.75273,0.75216,0.75216,67200000.0
2008-09-09 04:10:00,0.75229,0.75253,0.75219,0.75238,61600000.0
2008-09-09 04:15:00,0.75214,0.75246,0.75164,0.75179,86400000.0
2008-09-09 04:20:00,0.75186,0.75249,0.75186,0.75222,68800000.0
2008-09-09 04:25:00,0.75191,0.75208,0.75112,0.75179,84800000.0
2008-09-09 04:30:00,0.75186,0.75187,0.75071,0.75082,73600000.0
2008-09-09 04:35:00,0.75082,0.75117,0.75052,0.75059,62400000.0
2008-09-09 04:40:00,0.75064,0.75109,0.75025,0.75051,76000000.0
2008-09-09 04:45:00,0.7505,0.7505,0.74918,0.74918,67200000.0
2008-09-09 04:50:00,0.74928,0.74976,0.74923,0.74953,68800000.0
2008-09-09 04:55:00,0.7497,0.74989,0.74937,0.74989,86400000.0
2008-09-09 05:00:00,0.74988,0.75036,0.74926,0.74941,75400000.0
2008-09-09 05:05:00,0.74939,0.75,0.74934,0.74938,74000000.0
2008-09-09 05:10:00,0.74969,0.75033,0.74964,0.7503,84000000.0
2008-09-09 05:15:00,0.75036,0.75044,0.74957,0.74963,65800000.0
2008-09-09 05:20:00,0.74968,0.75137,0.74968,0.75129,86200000.0
2008-09-09 05:25:00,0.75141,0.75189,0.75051,0.75189,94400000.0
2008-09-09 05:30:00,0.75182,0.75198,0.75101,0.75198,84800000.0
2008-09-09 05:35:00,0.75216,0.75235,0.75084,0.75084,64800000.0
2008-09-09 05:40:00,0.75051,0.75075,0.74953,0.75066,80800000.0
2008-09-09 05:45:00,0.75099,0.75125,0.7505,0.75083,86800000.0
2008-09-09 05:50:00,0.75084,0.75086,0.75042,0.75084,104400000.0
2008-09-09 05:55:00,0.75092,0.75092,0.75021,0.7508,171400000.0
2008-09-09 06:00:00,0.75079,0.75124,0.75006,0.75007,110200000.0
2008-09-09 06:05:00,0.74976,0.75033,0.74964,0.75021,72800000.0
2008-09-09 06:10:00,0.75034,0.75062,0.74933,0.7499,73000000.0
2008-09-09 06:15:00,0.7497,0.75044,0.7497,0.75023,68000000.0
2008-09-09 06:20:00,0.75018,0.7509,0.75002,0.75074,72200000.0
2008-09-09 06:25:00,0.75073,0.75073,0.74937,0.7495,72000000.0
2008-09-09 06:30:00,0.7498,0.75059,0.7498,0.75048,56000000.0
2008-09-09 06:35:00,0.75067,0.75077,0.75029,0.75033,62800000.0
2008-09-09 06:40:00,0.75079,0.75093,0.75045,0.75089,62400000.0
2008-09-09 06:45:00,0.75106,0.75111,0.75076,0.75094,72000000.0
2008-09-09 06:50:00,0.75093,0.75131,0.7508,0.75096,70400000.0
2008-09-09 06:55:00,0.75091,0.75093,0.75006,0.75006,70400000.0
2008-09-09 07:00:00,0.75011,0.7504,0.74913,0.74942,78400000.0
2008-09-09 07:05:00,0.74934,0.74983,0.74927,0.74963,64000000.0
2008-09-09 07:10:00,0.7498,0.74985,0.7495,0.74968,72000000.0
2008-09-09 07:15:00,0.74985,0.75044,0.7498,0.75014,67200000.0
2008-09-09 07:20:00,0.75004,0.75004,0.74939,0.74974,65600000.0
2008-09-09 07:25:00,0.74974,0.7507,0.74974,0.75026,65600000.0
2008-09-09 07:30:00,0.75005,0.75048,0.75004,0.75018,72400000.0
2008-09-09 07:35:00,0.75052,0.75082,0.75034,0.75042,78400000.0
2008-09-09 07:40:00,0.75046,0.75082,0.75033,0.75081,74000000.0
2008-09-09 07:45:00,0.75093,0.75099,0.75036,0.75068,86800000.0
2008-09-09 07:50:00,0.75085,0.75127,0.75072,0.75114,78400000.0
2008-09-09 07:55:00,0.75105,0.75183,0.75026,0.75164,73000000.0
2008-09-09 08:00:00,0.75162,0.75294,0.75162,0.7525,61200000.0
2008-09-09 08:05:00,0.75298,0.75302,0.75202,0.75237,75200000.0
2008-09-09 08:10:00,0.75231,0.75349,0.75206,0.75349,92800000.0
2008-09-09 08:15:00,0.75341,0.75521,0.75336,0.75498,92800000.0
2008-09-09 08:20:00,0.75509,0.75663,0.75509,0.75653,107600000.0
2008-09-09 08:25:00,0.75673,0.75753,0.75656,0.75656,86800000.0
2008-09-09 08:30:00,0.75635,0.75653,0.75543,0.75586,182800000.0
2008-09-09 08:35:00,0.75584,0.75595,0.75507,0.75507,117200000.0
2008-09-09 08:40:00,0.75517,0.75817,0.75484,0.75774,83000000.0
2008-09-09 08:45:00,0.75761,0.75761,0.75673,0.75717,156800000.0
2008-09-09 08:50:00,0.75709,0.75812,0.75707,0.758,253200000.0
2008-09-09 08:55:00,0.7578,0.75784,0.75705,0.75716,135400000.0
2008-09-09 09:00:00,0.75758,0.75772,0.7557,0.75626,145400000.0
2008-09-09 09:05:00,0.75575,0.75575,0.75433,0.75456,145000000.0
2008-09-09 09:10:00,0.75416,0.7546,0.75326,0.75418,136000000.0
2008-09-09 09:15:00,0.75418,0.75539,0.75418,0.75532,178000000.0
2008-09-09 09:20:00,0.7553,0.75678,0.75489,0.75676,176400000.0
2008-09-09 09:25:00,0.75675,0.75779,0.75675,0.75719,207800000.0
2008-09-09 09:30:00,0.75684,0.75715,0.75622,0.75674,145000000.0
2008-09-09 09:35:00,0.75649,0.75681,0.75629,0.75662,233000000.0
2008-09-09 09:40:00,0.75658,0.75672,0.75617,0.75643,227200000.0
2008-09-09 09:45:00,0.75659,0.75748,0.75659,0.75748,131200000.0
2008-09-09 09:50:00,0.75757,0.75758,0.75712,0.75725,319200000.0
2008-09-09 09:55:00,0.75731,0.75771,0.75636,0.75771,234400000.0
2008-09-09 10:00:00,0.7577,0.75774,0.75661,0.75675,267600000.0
2008-09-09 10:05:00,0.7569,0.75709,0.75642,0.75652,259200000.0
2008-09-09 10:10:00,0.7565,0.75695,0.75572,0.75676,306000000.0
2008-09-09 10:15:00,0.75654,0.75667,0.75642,0.75661,227200000.0
2008-09-09 10:20:00,0.75662,0.75792,0.75643,0.75792,205000000.0
2008-09-09 10:25:00,0.75796,0.75802,0.75755,0.75763,372000000.0
2008-09-09 10:30:00,0.75763,0.75766,0.75725,0.75735,200200000.0
2008-09-09 10:35:00,0.75718,0.75805,0.75717,0.75784,123200000.0
2008-09-09 10:40:00,0.75785,0.75861,0.75766,0.75859,103800000.0
2008-09-09 10:45:00,0.75872,0.75884,0.75824,0.75854,145600000.0
2008-09-09 10:50:00,0.75848,0.75883,0.75823,0.7588,181800000.0
2008-09-09 10:55:00,0.75889,0.75941,0.75822,0.75941,232800000.0
2008-09-09 11:00:00,0.75966,0.76009,0.75953,0.75997,196600000.0
2008-09-09 11:05:00,0.75987,0.76027,0.75974,0.76007,191200000.0
2008-09-09 11:10:00,0.7602,0.7608,0.75981,0.7608,318800000.0
2008-09-09 11:15:00,0.76099,0.76099,0.7602,0.76032,191800000.0
2008-09-09 11:20:00,0.76046,0.76046,0.76013,0.76025,283000000.0
2008-09-09 11:25:00,0.76034,0.76034,0.75999,0.76018,235600000.0
2008-09-09 11:30:00,0.76021,0.76165,0.76021,0.76161,171600000.0
2008-09-09 11:35:00,0.76148,0.76353,0.76148,0.76353,200400000.0
2008-09-09 11:40:00,0.76316,0.76325,0.76252,0.76277,173200000.0
2008-09-09 11:45:00,0.76286,0.76358,0.7626,0.76322,208000000.0
2008-09-09 11:50:00,0.76328,0.76385,0.7623,0.76385,199600000.0
2008-09-09 11:55:00,0.76404,0.7643,0.76387,0.7641,239200000.0
2008-09-09 12:00:00,0.7641,0.76425,0.7638,0.76391,137800000.0
2008-09-09 12:05:00,0.76396,0.76487,0.76396,0.76486,90400000.0
2008-09-09 12:10:00,0.76469,0.76495,0.76431,0.76482,125000000.0
2008-09-09 12:15:00,0.76482,0.76553,0.76482,0.76521,207000000.0
2008-09-09 12:20:00,0.76511,0.76522,0.76466,0.76473,198600000.0
2008-09-09 12:25:00,0.76456,0.76456,0.76293,0.76326,251000000.0
2008-09-09 12:30:00,0.76325,0.76432,0.76319,0.76424,194400000.0
2008-09-09 12:35:00,0.76422,0.76442,0.76376,0.76376,165200000.0
2008-09-09 12:40:00,0.76422,0.76422,0.76362,0.76373,93600000.0
2008-09-09 12:45:00,0.7639,0.76445,0.763,0.76316,228000000.0
2008-09-09 12:50:00,0.76333,0.76333,0.76233,0.76248,153800000.0
2008-09-09 12:55:00,0.76234,0.76249,0.76149,0.7623,154000000.0
2008-09-09 13:00:00,0.76169,0.76213,0.76126,0.76148,102600000.0
2008-09-09 13:05:00,0.76137,0.7614,0.76072,0.76085,132800000.0
2008-09-09 13:10:00,0.76083,0.76093,0.76006,0.76089,152800000.0
2008-09-09 13:15:00,0.76102,0.76127,0.76043,0.7611,245600000.0
2008-09-09 13:20:00,0.76109,0.76172,0.76082,0.76167,181400000.0
2008-09-09 13:25:00,0.76158,0.76181,0.76136,0.76149,207200000.0
2008-09-09 13:30:00,0.76131,0.76173,0.76117,0.76165,107200000.0
2008-09-09 13:35:00,0.76164,0.76223,0.76164,0.76215,134200000.0
2008-09-09 13:40:00,0.76211,0.76246,0.76203,0.76204,185200000.0
2008-09-09 13:45:00,0.76233,0.76252,0.76155,0.76173,115200000.0
2008-09-09 13:50:00,0.76176,0.76227,0.76144,0.76203,150600000.0
2008-09-09 13:55:00,0.76215,0.76215,0.76169,0.76183,171400000.0
2008-09-09 14:00:00,0.76226,0.76233,0.76166,0.76166,130000000.0
2008-09-09 14:05:00,0.76163,0.76222,0.76163,0.76218,157200000.0
2008-09-09 14:10:00,0.76223,0.76235,0.76214,0.76225,121600000.0
2008-09-09 14:15:00,0.76219,0.76233,0.76207,0.76213,141600000.0
2008-09-09 14:20:00,0.76214,0.76222,0.76183,0.76203,124800000.0
2008-09-09 14:25:00,0.76205,0.76207,0.7618,0.76198,104400000.0
2008-09-09 14:30:00,0.76193,0.76205,0.76146,0.76149,65600000.0
2008-09-09 14:35:00,0.76144,0.76144,0.75978,0.76006,74600000.0
2008-09-09 14:40:00,0.76008,0.76043,0.75922,0.7603,61600000.0
2008-09-09 14:45:00,0.76017,0.76054,0.75983,0.75983,57600000.0
2008-09-09 14:50:00,0.76006,0.76075,0.75996,0.76066,67200000.0
2008-09-09 14:55:00,0.76056,0.7608,0.76006,0.76068,67600000.0
2008-09-09 15:00:00,0.76069,0.76081,0.75944,0.75997,62800000.0
2008-09-09 15:05:00,0.76012,0.76039,0.75948,0.75997,72000000.0
2008-09-09 15:10:00,0.76001,0.76064,0.75992,0.76046,61800000.0
2008-09-09 15:15:00,0.7603,0.76108,0.76021,0.76091,64000000.0
2008-09-09 15:20:00,0.76091,0.76184,0.76086,0.76152,73400000.0
2008-09-09 15:25:00,0.76145,0.76191,0.76111,0.76191,66600000.0
2008-09-09 15:30:00,0.76208,0.76214,0.76153,0.76154,61200000.0
2008-09-09 15:35:00,0.76153,0.76153,0.76042,0.76053,67400000.0
2008-09-09 15:40:00,0.76068,0.76333,0.76058,0.76303,67200000.0
2008-09-09 15:45:00,0.76296,0.76412,0.76291,0.76385,77600000.0
2008-09-09 15:50:00,0.76376,0.76387,0.76321,0.76321,70400000.0
2008-09-09 15:55:00,0.76311,0.76311,0.76218,0.76223,70400000.0
2008-09-09 16:00:00,0.76152,0.76207,0.761,0.7618,67600000.0
2008-09-09 16:05:00,0.76214,0.76279,0.76214,0.76238,72400000.0
2008-09-09 16:10:00,0.76258,0.76277,0.76118,0.76131,69200000.0
2008-09-09 16:15:00,0.76125,0.76146,0.76033,0.76089,62400000.0
2008-09-09 16:20:00,0.76111,0.76199,0.76044,0.76199,68200000.0
2008-09-09 16:25:00,0.76205,0.76205,0.76103,0.76163,70400000.0
2008-09-09 16:30:00,0.76151,0.76151,0.76077,0.76089,62400000.0
2008-09-09 16:35:00,0.76088,0.76133,0.76026,0.76111,72600000.0
2008-09-09 16:40:00,0.76129,0.76215,0.76111,0.76142,70200000.0
2008-09-09 16:45:00,0.76125,0.76131,0.76054,0.76087,76800000.0
2008-09-09 16:50:00,0.76059,0.76059,0.76003,0.76048,57600000.0
2008-09-09 16:55:00,0.76046,0.76046,0.75732,0.75732,64400000.0
2008-09-09 17:00:00,0.75686,0.75751,0.75653,0.75751,67200000.0
2008-09-09 17:05:00,0.75755,0.75826,0.75704,0.75739,63200000.0
2008-09-09 17:10:00,0.75751,0.75757,0.75674,0.7571,65400000.0
2008-09-09 17:15:00,0.75731,0.75754,0.7568,0.75694,67200000.0
2008-09-09 17:20:00,0.7566,0.75835,0.75652,0.75819,67200000.0
2008-09-09 17:25:00,0.75791,0.75873,0.75775,0.75873,59200000.0
2008-09-09 17:30:00,0.75875,0.75875,0.75716,0.75728,66000000.0
2008-09-09 17:35:00,0.75711,0.75732,0.75695,0.75717,68800000.0
2008-09-09 17:40:00,0.75706,0.75713,0.75617,0.75619,72000000.0
2008-09-09 17:45:00,0.75648,0.75662,0.75572,0.75584,69000000.0
2008-09-09 17:50:00,0.75589,0.75589,0.75523,0.75545,63400000.0
2008-09-09 17:55:00,0.75564,0.75667,0.75556,0.75556,62400000.0
2008-09-09 18:00:00,0.75561,0.75632,0.75543,0.75624,68200000.0
2008-09-09 18:05:00,0.75617,0.75708,0.75608,0.75618,67600000.0
2008-09-09 18:10:00,0.75624,0.75695,0.75624,0.75656,58000000.0
2008-09-09 18:15:00,0.75661,0.75833,0.75658,0.75833,63400000.0
2008-09-09 18:20:00,0.75846,0.75881,0.75752,0.75756,65000000.0
2008-09-09 18:25:00,0.75752,0.75798,0.75664,0.75741,75200000.0
2008-09-09 18:30:00,0.75757,0.75803,0.75729,0.75798,70800000.0
2008-09-09 18:35:00,0.75813,0.75925,0.75813,0.75848,69200000.0
2008-09-09 18:40:00,0.75847,0.7591,0.75816,0.75903,74400000.0
2008-09-09 18:45:00,0.75808,0.7594,0.75808,0.75928,64000000.0
2008-09-09 18:50:00,0.75941,0.75943,0.75841,0.75843,80600000.0
2008-09-09 18:55:00,0.75866,0.75915,0.75828,0.75915,67600000.0
2008-09-09 19:00:00,0.75913,0.75963,0.75855,0.75963,67200000.0
2008-09-09 19:05:00,0.76005,0.76029,0.75982,0.76002,73600000.0
2008-09-09 19:10:00,0.76025,0.76045,0.75957,0.75959,67200000.0
2008-09-09 19:15:00,0.75964,0.75989,0.75888,0.75983,57600000.0
2008-09-09 19:20:00,0.75974,0.75983,0.75919,0.7593,56400000.0
2008-09-09 19:25:00,0.75926,0.75926,0.75863,0.75879,69200000.0
2008-09-09 19:30:00,0.75868,0.75874,0.75764,0.75778,70400000.0
2008-09-09 19:35:00,0.75776,0.75838,0.75775,0.75823,65600000.0
2008-09-09 19:40:00,0.7582,0.75891,0.75813,0.75864,61200000.0
2008-09-09 19:45:00,0.75864,0.75866,0.75802,0.75819,64000000.0
2008-09-09 19:50:00,0.75796,0.75802,0.75761,0.75792,73600000.0
2008-09-09 19:55:00,0.75798,0.75829,0.75743,0.75743,68800000.0
2008-09-09 20:00:00,0.75745,0.7575,0.75669,0.75714,67600000.0
2008-09-09 20:05:00,0.75695,0.75699,0.75617,0.75627,62800000.0
2008-09-09 20:10:00,0.75586,0.75663,0.7553,0.75663,67200000.0
2008-09-09 20:15:00,0.75668,0.75675,0.75568,0.75582,67600000.0
2008-09-09 20:20:00,0.75569,0.75592,0.75552,0.75567,66000000.0
2008-09-09 20:25:00,0.75562,0.75602,0.75562,0.75578,64000000.0
2008-09-09 20:30:00,0.75584,0.75585,0.75459,0.75491,72400000.0
2008-09-09 20:35:00,0.75482,0.75503,0.75426,0.75439,60800000.0
2008-09-09 20:40:00,0.75457,0.7546,0.75394,0.75394,70800000.0
2008-09-09 20:45:00,0.75396,0.75487,0.75396,0.75487,69200000.0
2008-09-09 20:50:00,0.75519,0.75558,0.75478,0.75479,61200000.0
2008-09-09 20:55:00,0.75483,0.75509,0.75438,0.75461,59200000.0
2008-09-09 21:00:00,0.75464,0.75464,0.75384,0.75385,76000000.0
2008-09-09 21:05:00,0.75373,0.75543,0.75359,0.75543,68800000.0
2008-09-09 21:10:00,0.75565,0.7565,0.75496,0.75525,60800000.0
2008-09-09 21:15:00,0.75509,0.75509,0.75415,0.75447,74400000.0
2008-09-09 21:20:00,0.75446,0.75528,0.75433,0.75521,70400000.0
2008-09-09 21:25:00,0.75512,0.7561,0.75512,0.7561,70400000.0
2008-09-09 21:30:00,0.75602,0.75606,0.75421,0.75525,61200000.0
2008-09-09 21:35:00,0.75523,0.75529,0.75465,0.75497,70800000.0
2008-09-09 21:40:00,0.75508,0.75519,0.75363,0.75396,64000000.0
2008-09-09 21:45:00,0.75396,0.7541,0.7532,0.7532,65600000.0
2008-09-09 21:50:00,0.75345,0.75415,0.75345,0.75409,74600000.0
2008-09-09 21:55:00,0.75409,0.75409,0.75321,0.75366,68000000.0
2008-09-09 22:00:00,0.75318,0.75327,0.75231,0.75322,81600000.0
2008-09-09 22:05:00,0.75312,0.75323,0.75285,0.75306,68000000.0
2008-09-09 22:10:00,0.75317,0.75365,0.75225,0.75357,65600000.0
2008-09-09 22:15:00,0.75357,0.75408,0.75348,0.75408,64400000.0
2008-09-09 22:20:00,0.7542,0.75445,0.7539,0.75404,67200000.0
2008-09-09 22:25:00,0.75405,0.75405,0.7528,0.75331,68800000.0
2008-09-09 22:30:00,0.75315,0.75315,0.75163,0.75163,67200000.0
2008-09-09 22:35:00,0.75149,0.75154,0.75084,0.75109,64000000.0
2008-09-09 22:40:00,0.75109,0.75206,0.75109,0.75206,61200000.0
2008-09-09 22:45:00,0.75209,0.75226,0.75137,0.75147,78400000.0
2008-09-09 22:50:00,0.7515,0.75212,0.75148,0.75212,68800000.0
2008-09-09 22:55:00,0.75228,0.75247,0.75185,0.75247,60800000.0
2008-09-09 23:00:00,0.75244,0.7525,0.75166,0.75166,70400000.0
2008-09-09 23:05:00,0.75149,0.75168,0.75042,0.75113,62400000.0
2008-09-09 23:10:00,0.75101,0.75113,0.75029,0.75061,72400000.0
2008-09-09 23:15:00,0.7506,0.75064,0.75004,0.75037,64400000.0
2008-09-09 23:20:00,0.75042,0.75068,0.74989,0.75029,76800000.0
2008-09-09 23:25:00,0.75031,0.75058,0.7503,0.75053,61600000.0
2008-09-09 23:30:00,0.75045,0.75086,0.75027,0.75069,67000000.0
2008-09-09 23:35:00,0.75041,0.75072,0.75005,0.75005,65600000.0
2008-09-09 23:40:00,0.74979,0.75008,0.74937,0.74937,68800000.0
2008-09-09 23:45:00,0.74947,0.75014,0.74888,0.75014,59600000.0
2008-09-09 23:50:00,0.7501,0.75013,0.74917,0.75013,58400000.0
2008-09-09 23:55:00,0.75023,0.75054,0.74983,0.75023,70200000.0
2008-09-10 00:00:00,0.75032,0.75057,0.74993,0.75024,68800000.0
2008-09-10 00:05:00,0.75004,0.75005,0.74928,0.74928,65000000.0
2008-09-10 00:10:00,0.74944,0.75074,0.74944,0.75063,64000000.0
2008-09-10 00:15:00,0.75073,0.75165,0.75073,0.75136,73600000.0
2008-09-10 00:20:00,0.75114,0.7512,0.75026,0.75079,67200000.0
2008-09-10 00:25:00,0.75115,0.75226,0.75096,0.75226,70400000.0
2008-09-10 00:30:00,0.75233,0.75233,0.75108,0.75146,54400000.0
2008-09-10 00:35:00,0.75175,0.75271,0.7513,0.75246,52800000.0
2008-09-10 00:40:00,0.75244,0.75244,0.75162,0.75162,56400000.0
2008-09-10 00:45:00,0.7517,0.75212,0.75162,0.75199,63800000.0
2008-09-10 00:50:00,0.75206,0.75315,0.75193,0.75294,49600000.0
2008-09-10 00:55:00,0.75298,0.75333,0.75271,0.75292,70400000.0
2008-09-10 01:00:00,0.75303,0.7531,0.75224,0.75238,70400000.0
2008-09-10 01:05:00,0.7523,0.7525,0.75167,0.75174,60200000.0
2008-09-10 01:10:00,0.7521,0.75216,0.75175,0.75179,55400000.0
2008-09-10 01:15:00,0.75161,0.75198,0.75095,0.75198,67200000.0
2008-09-10 01:20:00,0.75203,0.75243,0.75189,0.75223,64000000.0
2008-09-10 01:25:00,0.75228,0.75237,0.75214,0.75218,51600000.0
2008-09-10 01:30:00,0.75214,0.75214,0.7508,0.75167,65600000.0
2008-09-10 01:35:00,0.75159,0.7521,0.75131,0.75131,66000000.0
2008-09-10 01:40:00,0.75107,0.75119,0.7506,0.75119,59600000.0
2008-09-10 01:45:00,0.75152,0.75172,0.75096,0.75119,68800000.0
2008-09-10 01:50:00,0.75097,0.75114,0.75067,0.75077,65600000.0
2008-09-10 01:55:00,0.75051,0.75129,0.75051,0.75076,72000000.0
2008-09-10 02:00:00,0.75098,0.75156,0.75094,0.75136,100200000.0
2008-09-10 02:05:00,0.75129,0.75172,0.75039,0.75147,80400000.0
2008-09-10 02:10:00,0.75163,0.75169,0.75063,0.75064,64000000.0
2008-09-10 02:15:00,0.75084,0.75138,0.75077,0.75079,66000000.0
2008-09-10 02:20:00,0.75084,0.75113,0.74976,0.75041,73600000.0
2008-09-10 02:25:00,0.75051,0.75069,0.75033,0.75038,106400000.0
2008-09-10 02:30:00,0.75045,0.75102,0.75045,0.75066,78400000.0
2008-09-10 02:35:00,0.75066,0.75121,0.75066,0.75085,62400000.0
2008-09-10 02:40:00,0.75095,0.75135,0.75036,0.75135,70800000.0
2008-09-10 02:45:00,0.75166,0.75251,0.75166,0.75247,62400000.0
2008-09-10 02:50:00,0.75245,0.75288,0.75197,0.75276,73600000.0
2008-09-10 02:55:00,0.7528,0.75291,0.75242,0.75255,69200000.0
2008-09-10 03:00:00,0.75251,0.75304,0.75234,0.75234,62400000.0
2008-09-10 03:05:00,0.75215,0.75253,0.7521,0.75228,59200000.0
2008-09-10 03:10:00,0.75249,0.75284,0.75236,0.75284,68200000.0
2008-09-10 03:15:00,0.75299,0.75336,0.75269,0.75336,69200000.0
2008-09-10 03:20:00,0.75336,0.75395,0.75333,0.75394,61200000.0
2008-09-10 03:25:00,0.75388,0.75399,0.75355,0.75355,82000000.0
2008-09-10 03:30:00,0.75324,0.75355,0.75288,0.75314,64000000.0
2008-09-10 03:35:00,0.75327,0.75438,0.75327,0.75431,55800000.0
2008-09-10 03:40:00,0.75447,0.75447,0.75391,0.75414,70400000.0
2008-09-10 03:45:00,0.75428,0.75452,0.7539,0.75446,63400000.0
2008-09-10 03:50:00,0.7544,0.75483,0.75431,0.75464,61800000.0
2008-09-10 03:55:00,0.75422,0.75494,0.75422,0.75455,70400000.0
2008-09-10 04:00:00,0.75429,0.75429,0.75304,0.75424,88000000.0
2008-09-10 04:05:00,0.75437,0.75449,0.75339,0.75346,67200000.0
2008-09-10 04:10:00,0.75361,0.75399,0.75361,0.75373,62400000.0
2008-09-10 04:15:00,0.75372,0.75395,0.75337,0.75351,86400000.0
2008-09-10 04:20:00,0.7534,0.7535,0.75304,0.75337,62400000.0
2008-09-10 04:25:00,0.75349,0.75423,0.75316,0.75325,85200000.0
2008-09-10 04:30:00,0.75307,0.75393,0.75307,0.75393,73800000.0
2008-09-10 04:35:00,0.75397,0.75428,0.75394,0.75418,62800000.0
2008-09-10 04:40:00,0.7541,0.75414,0.7536,0.75394,75200000.0
2008-09-10 04:45:00,0.75411,0.75421,0.75347,0.75412,67200000.0
2008-09-10 04:50:00,0.75396,0.75431,0.7535,0.7535,68800000.0
2008-09-10 04:55:00,0.75429,0.7543,0.75376,0.75416,66000000.0
2008-09-10 05:00:00,0.75427,0.75474,0.75427,0.75464,74600000.0
2008-09-10 05:05:00,0.75473,0.75593,0.7547,0.75564,73600000.0
2008-09-10 05:10:00,0.75557,0.75606,0.75537,0.75537,83600000.0
2008-09-10 05:15:00,0.75528,0.75553,0.75462,0.75553,65600000.0
2008-09-10 05:20:00,0.75568,0.75572,0.75537,0.75552,86800000.0
2008-09-10 05:25:00,0.75561,0.75599,0.75538,0.75599,94400000.0
2008-09-10 05:30:00,0.756,0.75613,0.75546,0.75546,86000000.0
2008-09-10 05:35:00,0.75548,0.75561,0.75489,0.75557,63800000.0
2008-09-10 05:40:00,0.7556,0.75568,0.75473,0.75548,89600000.0
2008-09-10 05:45:00,0.75505,0.75569,0.75505,0.75511,85800000.0
2008-09-10 05:50:00,0.75514,0.75559,0.75514,0.75553,104000000.0
2008-09-10 05:55:00,0.75494,0.75543,0.75491,0.7554,171600000.0
2008-09-10 06:00:00,0.75534,0.7554,0.75431,0.75493,110200000.0
2008-09-10 06:05:00,0.75487,0.75517,0.75465,0.75477,72400000.0
2008-09-10 06:10:00,0.75484,0.7551,0.75464,0.75468,73600000.0
2008-09-10 06:15:00,0.75457,0.75477,0.75447,0.75467,64400000.0
2008-09-10 06:20:00,0.75468,0.75469,0.75347,0.75381,72000000.0
2008-09-10 06:25:00,0.75415,0.75452,0.75371,0.75414,72000000.0
2008-09-10 06:30:00,0.75432,0.75495,0.7538,0.75495,56000000.0
2008-09-10 06:35:00,0.75476,0.75523,0.75419,0.75468,62400000.0
2008-09-10 06:40:00,0.75462,0.75474,0.75439,0.7546,62800000.0
2008-09-10 06:45:00,0.75456,0.75457,0.75397,0.75397,71400000.0
2008-09-10 06:50:00,0.75406,0.75432,0.75385,0.75411,70600000.0
2008-09-10 06:55:00,0.75418,0.75418,0.75329,0.75389,69600000.0
2008-09-10 07:00:00,0.75376,0.75376,0.75267,0.75361,77800000.0
2008-09-10 07:05:00,0.75357,0.75375,0.75332,0.75367,64400000.0
2008-09-10 07:10:00,0.7537,0.75404,0.75365,0.7539,72400000.0
2008-09-10 07:15:00,0.75398,0.75411,0.75354,0.75373,67200000.0
2008-09-10 07:20:00,0.75359,0.75371,0.75323,0.75355,60800000.0
2008-09-10 07:25:00,0.75354,0.75595,0.75354,0.75595,65400000.0
2008-09-10 07:30:00,0.75601,0.75681,0.7558,0.75613,72000000.0
2008-09-10 07:35:00,0.75618,0.75641,0.75572,0.75581,78200000.0
2008-09-10 07:40:00,0.75578,0.75583,0.75511,0.7552,73600000.0
2008-09-10 07:45:00,0.75525,0.75525,0.7543,0.75451,87200000.0
2008-09-10 07:50:00,0.75441,0.75533,0.75422,0.75513,78400000.0
2008-09-10 07:55:00,0.75499,0.75499,0.75297,0.75331,74000000.0
2008-09-10 08:00:00,0.75341,0.75463,0.75341,0.75451,60600000.0
2008-09-10 08:05:00,0.75453,0.75478,0.75421,0.75447,75600000.0
2008-09-10 08:10:00,0.75451,0.75451,0.75381,0.75418,92800000.0
2008-09-10 08:15:00,0.75426,0.75541,0.7541,0.75484,92800000.0
2008-09-10 08:20:00,0.75501,0.75628,0.75501,0.75628,109000000.0
2008-09-10 08:25:00,0.75627,0.75742,0.75609,0.75742,86400000.0
2008-09-10 08:30:00,0.7574,0.75751,0.75667,0.75682,183400000.0
2008-09-10 08:35:00,0.75682,0.75691,0.75592,0.756,116800000.0
2008-09-10 08:40:00,0.75609,0.75609,0.75556,0.75558,84000000.0
2008-09-10 08:45:00,0.75528,0.75661,0.75528,0.75636,156000000.0
2008-09-10 08:50:00,0.75648,0.75675,0.75614,0.75616,254800000.0
2008-09-10 08:55:00,0.75617,0.75629,0.75554,0.75554,134800000.0
2008-09-10 09:00:00,0.7554,0.7557,0.75495,0.75513,145200000.0
2008-09-10 09:05:00,0.75506,0.7554,0.75435,0.7554,144600000.0
2008-09-10 09:10:00,0.75531,0.75553,0.75419,0.75514,136000000.0
2008-09-10 09:15:00,0.7552,0.75522,0.75438,0.75447,178000000.0
2008-09-10 09:20:00,0.75429,0.75464,0.75381,0.75454,176400000.0
2008-09-10 09:25:00,0.75489,0.75489,0.75287,0.75287,208400000.0
2008-09-10 09:30:00,0.75294,0.75319,0.75272,0.75317,145000000.0
2008-09-10 09:35:00,0.75313,0.75335,0.75309,0.75316,231800000.0
2008-09-10 09:40:00,0.75332,0.754,0.75332,0.75372,227600000.0
2008-09-10 09:45:00,0.75372,0.75459,0.75371,0.75427,131600000.0
2008-09-10 09:50:00,0.75413,0.75428,0.75379,0.75418,320400000.0
2008-09-10 09:55:00,0.75439,0.755,0.75435,0.75454,234000000.0
2008-09-10 10:00:00,0.75452,0.75512,0.75452,0.75504,268000000.0
2008-09-10 10:05:00,0.75506,0.75563,0.75494,0.75555,260000000.0
2008-09-10 10:10:00,0.75543,0.7556,0.75442,0.75557,303600000.0
2008-09-10 10:15:00,0.75542,0.75545,0.75445,0.75445,226000000.0
2008-09-10 10:20:00,0.75471,0.75481,0.7545,0.75473,205000000.0
2008-09-10 10:25:00,0.75472,0.75519,0.75467,0.75516,369600000.0
2008-09-10 10:30:00,0.75514,0.75546,0.75492,0.75492,200400000.0
2008-09-10 10:35:00,0.75483,0.75495,0.75436,0.7544,123600000.0
2008-09-10 10:40:00,0.75441,0.75441,0.75394,0.75394,104800000.0
2008-09-10 10:45:00,0.75409,0.75484,0.75409,0.75476,146400000.0
2008-09-10 10:50:00,0.75466,0.75466,0.75376,0.75408,182400000.0
2008-09-10 10:55:00,0.7539,0.75411,0.75336,0.75408,231800000.0
2008-09-10 11:00:00,0.7541,0.75474,0.75409,0.75438,198000000.0
2008-09-10 11:05:00,0.75433,0.75454,0.75426,0.75437,192000000.0
2008-09-10 11:10:00,0.75434,0.75472,0.75418,0.75428,317600000.0
2008-09-10 11:15:00,0.75419,0.75494,0.75415,0.75487,191800000.0
2008-09-10 11:20:00,0.75493,0.75506,0.75447,0.75478,280600000.0
2008-09-10 11:25:00,0.75474,0.75504,0.7539,0.7539,235000000.0
2008-09-10 11:30:00,0.75423,0.75457,0.75317,0.75332,171400000.0
2008-09-10 11:35:00,0.75344,0.75463,0.75323,0.75463,200800000.0
2008-09-10 11:40:00,0.75469,0.75472,0.75419,0.75428,173600000.0
2008-09-10 11:45:00,0.75434,0.75434,0.75325,0.75428,207800000.0
2008-09-10 11:50:00,0.75433,0.75488,0.75415,0.75444,200400000.0
2008-09-10 11:55:00,0.75453,0.75457,0.75424,0.75443,239200000.0
2008-09-10 12:00:00,0.75437,0.75514,0.75404,0.75514,137000000.0
2008-09-10 12:05:00,0.75531,0.75531,0.75405,0.75406,89400000.0
2008-09-10 12:10:00,0.75388,0.75506,0.75356,0.75474,124400000.0
2008-09-10 12:15:00,0.75484,0.75542,0.75476,0.75476,205200000.0
2008-09-10 12:20:00,0.75486,0.75528,0.75463,0.75524,199200000.0
2008-09-10 12:25:00,0.7553,0.75568,0.7543,0.75455,251400000.0
2008-09-10 12:30:00,0.75452,0.75575,0.75417,0.75575,194000000.0
2008-09-10 12:35:00,0.75588,0.75611,0.75578,0.75594,165200000.0
2008-09-10 12:40:00,0.75603,0.75607,0.75529,0.75583,93200000.0
2008-09-10 12:45:00,0.75582,0.75582,0.75536,0.75566,226800000.0
2008-09-10 12:50:00,0.75579,0.75599,0.75551,0.75581,156800000.0
2008-09-10 12:55:00,0.75558,0.75595,0.75543,0.75595,154000000.0
2008-09-10 13:00:00,0.75598,0.75598,0.75563,0.75577,103600000.0
2008-09-10 13:05:00,0.75571,0.75602,0.75563,0.75594,132800000.0
2008-09-10 13:10:00,0.75591,0.7563,0.75584,0.75616,153600000.0
2008-09-10 13:15:00,0.756,0.75611,0.75577,0.75593,245400000.0
2008-09-10 13:20:00,0.75603,0.75664,0.756,0.7562,182400000.0
2008-09-10 13:25:00,0.75606,0.7567,0.7558,0.75659,209000000.0
2008-09-10 13:30:00,0.75673,0.75703,0.75663,0.75672,107600000.0
2008-09-10 13:35:00,0.75684,0.75725,0.75569,0.75607,131200000.0
2008-09-10 13:40:00,0.75566,0.75566,0.75347,0.75347,185800000.0
2008-09-10 13:45:00,0.75332,0.75426,0.7532,0.7537,115200000.0
2008-09-10 13:50:00,0.75386,0.75424,0.75349,0.75349,151200000.0
2008-09-10 13:55:00,0.75366,0.75394,0.75268,0.75268,170600000.0
2008-09-10 14:00:00,0.75273,0.75325,0.75266,0.75305,129600000.0
2008-09-10 14:05:00,0.75301,0.75346,0.75283,0.75337,156800000.0
2008-09-10 14:10:00,0.75366,0.7548,0.75355,0.75362,122000000.0
2008-09-10 14:15:00,0.75343,0.75385,0.75299,0.75299,140200000.0
2008-09-10 14:20:00,0.75302,0.75506,0.75283,0.755,124200000.0
2008-09-10 14:25:00,0.75499,0.75542,0.75437,0.75542,104000000.0
2008-09-10 14:30:00,0.75543,0.75549,0.75483,0.75504,65600000.0
2008-09-10 14:35:00,0.75523,0.75589,0.75487,0.7549,76000000.0
2008-09-10 14:40:00,0.75451,0.75632,0.7544,0.75621,60800000.0
2008-09-10 14:45:00,0.75625,0.75636,0.75589,0.75629,57600000.0
2008-09-10 14:50:00,0.75653,0.75687,0.75633,0.75639,67000000.0
2008-09-10 14:55:00,0.75644,0.75683,0.75597,0.75611,67200000.0
2008-09-10 15:00:00,0.75642,0.75656,0.7553,0.75584,63200000.0
2008-09-10 15:05:00,0.75605,0.75722,0.75523,0.75722,72400000.0
2008-09-10 15:10:00,0.75693,0.75766,0.75591,0.75608,62800000.0
2008-09-10 15:15:00,0.75594,0.75638,0.75544,0.75613,63400000.0
2008-09-10 15:20:00,0.75619,0.75712,0.75582,0.75582,74000000.0
2008-09-10 15:25:00,0.75592,0.75628,0.75574,0.7562,67200000.0
2008-09-10 15:30:00,0.75622,0.75647,0.7555,0.7555,60600000.0
2008-09-10 15:35:00,0.7554,0.75541,0.75477,0.75509,67600000.0
2008-09-10 15:40:00,0.75515,0.75664,0.7549,0.75655,66600000.0
2008-09-10 15:45:00,0.75652,0.75652,0.75567,0.75621,78800000.0
2008-09-10 15:50:00,0.75627,0.75732,0.75625,0.75719,70800000.0
2008-09-10 15:55:00,0.75725,0.75727,0.75633,0.75636,70400000.0
2008-09-10 16:00:00,0.75646,0.75801,0.7564,0.75781,67200000.0
2008-09-10 16:05:00,0.75799,0.75842,0.75784,0.75817,72000000.0
2008-09-10 16:10:00,0.7581,0.75831,0.75746,0.7578,68200000.0
2008-09-10 16:15:00,0.75807,0.75824,0.75727,0.75786,62400000.0
2008-09-10 16:20:00,0.75806,0.75822,0.75783,0.75821,69200000.0
2008-09-10 16:25:00,0.75838,0.75877,0.75751,0.75768,70400000.0
2008-09-10 16:30:00,0.75779,0.75827,0.75769,0.75782,62400000.0
2008-09-10 16:35:00,0.7577,0.75883,0.75767,0.75776,72000000.0
2008-09-10 16:40:00,0.75779,0.75842,0.75713,0.75816,70400000.0
2008-09-10 16:45:00,0.75795,0.75805,0.75646,0.75646,76800000.0
2008-09-10 16:50:00,0.75626,0.75685,0.75626,0.75643,57000000.0
2008-09-10 16:55:00,0.75657,0.75748,0.75562,0.75748,65600000.0
2008-09-10 17:00:00,0.75759,0.75774,0.75702,0.75748,67200000.0
2008-09-10 17:05:00,0.75746,0.7576,0.75685,0.7576,62400000.0
2008-09-10 17:10:00,0.75761,0.75764,0.75678,0.75737,65600000.0
2008-09-10 17:15:00,0.75735,0.75787,0.75703,0.75787,67600000.0
2008-09-10 17:20:00,0.75764,0.75764,0.75615,0.75682,67200000.0
2008-09-10 17:25:00,0.75686,0.75766,0.75686,0.75735,59200000.0
2008-09-10 17:30:00,0.75745,0.75793,0.75703,0.75769,65600000.0
2008-09-10 17:35:00,0.75747,0.75807,0.75721,0.75792,68800000.0
2008-09-10 17:40:00,0.75814,0.75856,0.75792,0.75845,71400000.0
2008-09-10 17:45:00,0.75853,0.75858,0.75729,0.75735,68800000.0
2008-09-10 17:50:00,0.7577,0.75781,0.75627,0.75627,64000000.0
2008-09-10 17:55:00,0.75624,0.75717,0.75602,0.7562,62200000.0
2008-09-10 18:00:00,0.75627,0.75727,0.75597,0.75707,68800000.0
2008-09-10 18:05:00,0.75697,0.75746,0.75672,0.7569,67200000.0
2008-09-10 18:10:00,0.75739,0.75771,0.75638,0.75683,57400000.0
2008-09-10 18:15:00,0.75696,0.75747,0.75669,0.75676,63400000.0
2008-09-10 18:20:00,0.75672,0.75726,0.75638,0.75638,65600000.0
2008-09-10 18:25:00,0.75626,0.75679,0.75541,0.75679,75600000.0
2008-09-10 18:30:00,0.75705,0.75744,0.75663,0.75733,69800000.0
2008-09-10 18:35:00,0.7573,0.75767,0.75715,0.7576,68800000.0
2008-09-10 18:40:00,0.7575,0.7576,0.75709,0.75709,73600000.0
2008-09-10 18:45:00,0.75702,0.7576,0.75689,0.75718,64400000.0
2008-09-10 18:50:00,0.75711,0.75724,0.75625,0.75625,80400000.0
2008-09-10 18:55:00,0.75689,0.75715,0.75686,0.75693,67200000.0
2008-09-10 19:00:00,0.75685,0.75685,0.75589,0.75672,67200000.0
2008-09-10 19:05:00,0.7566,0.7566,0.75608,0.75626,74000000.0
2008-09-10 19:10:00,0.75565,0.75694,0.75565,0.75663,67200000.0
2008-09-10 19:15:00,0.7566,0.7566,0.75485,0.75582,58000000.0
2008-09-10 19:20:00,0.75574,0.756,0.75566,0.75581,56400000.0
2008-09-10 19:25:00,0.75574,0.75611,0.75479,0.75488,68800000.0
2008-09-10 19:30:00,0.75481,0.7554,0.75447,0.75512,70400000.0
2008-09-10 19:35:00,0.75521,0.75568,0.75504,0.75553,66000000.0
2008-09-10 19:40:00,0.75547,0.75557,0.75509,0.75518,62400000.0
2008-09-10 19:45:00,0.75516,0.75561,0.75512,0.75552,64000000.0
2008-09-10 19:50:00,0.7553,0.75619,0.7553,0.75611,73000000.0
2008-09-10 19:55:00,0.75588,0.75626,0.75575,0.75587,69200000.0
2008-09-10 20:00:00,0.7558,0.75589,0.75501,0.7552,67200000.0
2008-09-10 20:05:00,0.75474,0.75551,0.75445,0.75547,62800000.0
2008-09-10 20:10:00,0.75542,0.75578,0.75532,0.75573,67200000.0
2008-09-10 20:15:00,0.75577,0.7559,0.75512,0.75535,67200000.0
2008-09-10 20:20:00,0.75528,0.75578,0.75521,0.75578,65600000.0
2008-09-10 20:25:00,0.75579,0.7561,0.75565,0.75575,64000000.0
2008-09-10 20:30:00,0.75591,0.75648,0.75498,0.75642,71800000.0
2008-09-10 20:35:00,0.75637,0.75644,0.75602,0.75605,62000000.0
2008-09-10 20:40:00,0.75606,0.75619,0.75572,0.75576,69800000.0
2008-09-10 20:45:00,0.75557,0.75617,0.75557,0.75593,68800000.0
2008-09-10 20:50:00,0.75578,0.75581,0.75481,0.75481,61200000.0
2008-09-10 20:55:00,0.75472,0.75522,0.75453,0.75462,59200000.0
2008-09-10 21:00:00,0.75461,0.75515,0.75449,0.75515,76400000.0
2008-09-10 21:05:00,0.7553,0.75535,0.75498,0.75499,69600000.0
2008-09-10 21:10:00,0.75504,0.75504,0.75465,0.75474,60200000.0
2008-09-10 21:15:00,0.75461,0.75461,0.75355,0.7543,74000000.0
2008-09-10 21:20:00,0.75425,0.75449,0.75411,0.7542,70400000.0
2008-09-10 21:25:00,0.75413,0.7542,0.75359,0.7541,71200000.0
2008-09-10 21:30:00,0.75414,0.75506,0.75401,0.75493,62400000.0
2008-09-10 21:35:00,0.75492,0.75545,0.75442,0.75451,70400000.0
2008-09-10 21:40:00,0.75442,0.75459,0.75381,0.75455,64000000.0
2008-09-10 21:45:00,0.75465,0.75474,0.75385,0.75385,66400000.0
2008-09-10 21:50:00,0.75466,0.75502,0.75451,0.75502,75200000.0
2008-09-10 21:55:00,0.75511,0.75518,0.75336,0.75336,67600000.0
2008-09-10 22:00:00,0.75362,0.75362,0.75262,0.75262,82000000.0
2008-09-10 22:05:00,0.75232,0.75292,0.75228,0.75289,67200000.0
2008-09-10 22:10:00,0.75277,0.75383,0.75175,0.75381,66000000.0
2008-09-10 22:15:00,0.75374,0.75374,0.75292,0.75335,64000000.0
2008-09-10 22:20:00,0.75304,0.75364,0.75302,0.75339,67200000.0
2008-09-10 22:25:00,0.75348,0.75409,0.75348,0.75401,68200000.0
2008-09-10 22:30:00,0.75396,0.75396,0.75322,0.7539,68000000.0
2008-09-10 22:35:00,0.75376,0.75405,0.75344,0.75355,64000000.0
2008-09-10 22:40:00,0.7534,0.75461,0.7534,0.75434,62800000.0
2008-09-10 22:45:00,0.75363,0.75392,0.75316,0.75344,78800000.0
2008-09-10 22:50:00,0.75359,0.75387,0.75324,0.75328,68800000.0
2008-09-10 22:55:00,0.75364,0.75381,0.75147,0.75161,60800000.0
2008-09-10 23:00:00,0.75132,0.75132,0.74555,0.74555,70400000.0
2008-09-10 23:05:00,0.74551,0.74854,0.74548,0.74584,62400000.0
2008-09-10 23:10:00,0.74579,0.74699,0.74575,0.74611,72000000.0
2008-09-10 23:15:00,0.74593,0.74593,0.74329,0.74459,64000000.0
2008-09-10 23:20:00,0.74462,0.74476,0.74291,0.74293,76800000.0
2008-09-10 23:25:00,0.74317,0.74379,0.74317,0.74321,60600000.0
2008-09-10 23:30:00,0.74314,0.74498,0.74297,0.74498,67200000.0
2008-09-10 23:35:00,0.74486,0.74486,0.7438,0.74412,65600000.0
2008-09-10 23:40:00,0.74402,0.7441,0.74313,0.74378,69600000.0
2008-09-10 23:45:00,0.74352,0.74352,0.74211,0.74335,60800000.0
2008-09-10 23:50:00,0.7433,0.74367,0.74311,0.7434,57600000.0
2008-09-10 23:55:00,0.74344,0.74383,0.74313,0.74352,66400000.0
2008-09-11 00:00:00,0.74349,0.74402,0.74336,0.74402,60800000.0
2008-09-11 00:05:00,0.74371,0.74377,0.74275,0.74286,66000000.0
2008-09-11 00:10:00,0.74283,0.74311,0.74262,0.7429,64400000.0
2008-09-11 00:15:00,0.7428,0.74377,0.7423,0.74296,73600000.0
2008-09-11 00:20:00,0.74281,0.74295,0.74138,0.74138,66600000.0
2008-09-11 00:25:00,0.74175,0.74181,0.74104,0.74112,70400000.0
2008-09-11 00:30:00,0.74097,0.74107,0.7407,0.74107,61200000.0
2008-09-11 00:35:00,0.74135,0.74142,0.74093,0.74112,62800000.0
2008-09-11 00:40:00,0.74123,0.74128,0.74031,0.74044,56000000.0
2008-09-11 00:45:00,0.74056,0.74071,0.74037,0.74065,62800000.0
2008-09-11 00:50:00,0.74068,0.74085,0.7403,0.7408,63600000.0
2008-09-11 00:55:00,0.74088,0.74245,0.74074,0.74245,69800000.0
2008-09-11 01:00:00,0.74237,0.74248,0.74201,0.7423,70800000.0
2008-09-11 01:05:00,0.74224,0.74249,0.74174,0.74176,60800000.0
2008-09-11 01:10:00,0.74212,0.74254,0.74201,0.74225,56400000.0
2008-09-11 01:15:00,0.74209,0.7422,0.74157,0.74178,67400000.0
2008-09-11 01:20:00,0.74196,0.742,0.74107,0.74109,63400000.0
2008-09-11 01:25:00,0.74086,0.74103,0.74059,0.74091,51200000.0
2008-09-11 01:30:00,0.74095,0.74149,0.74039,0.74133,65600000.0
2008-09-11 01:35:00,0.74131,0.74156,0.74097,0.7413,65600000.0
2008-09-11 01:40:00,0.74163,0.7418,0.74154,0.7418,60000000.0
2008-09-11 01:45:00,0.74197,0.74262,0.74197,0.74262,69600000.0
2008-09-11 01:50:00,0.74258,0.74338,0.74226,0.74324,65400000.0
2008-09-11 01:55:00,0.74322,0.74337,0.74279,0.74302,72800000.0
2008-09-11 02:00:00,0.7432,0.74341,0.74294,0.74337,101200000.0
2008-09-11 02:05:00,0.74353,0.74383,0.74251,0.74377,80400000.0
2008-09-11 02:10:00,0.74391,0.7441,0.74301,0.74301,64400000.0
2008-09-11 02:15:00,0.74338,0.74344,0.74313,0.74337,66000000.0
2008-09-11 02:20:00,0.74338,0.74338,0.74214,0.74293,73600000.0
2008-09-11 02:25:00,0.74306,0.74316,0.74197,0.74234,108000000.0
2008-09-11 02:30:00,0.74242,0.74243,0.74193,0.74225,78600000.0
2008-09-11 02:35:00,0.74246,0.74286,0.74246,0.74264,62400000.0
2008-09-11 02:40:00,0.74249,0.74268,0.74185,0.74251,70400000.0
2008-09-11 02:45:00,0.74173,0.74272,0.74173,0.74272,62400000.0
2008-09-11 02:50:00,0.74276,0.74294,0.74178,0.74216,72800000.0
2008-09-11 02:55:00,0.74234,0.74234,0.74173,0.74204,68200000.0
2008-09-11 03:00:00,0.74132,0.74234,0.74132,0.74215,62400000.0
2008-09-11 03:05:00,0.74214,0.74302,0.74201,0.74275,57000000.0
2008-09-11 03:10:00,0.74274,0.74275,0.74214,0.74214,68200000.0
2008-09-11 03:15:00,0.74201,0.74244,0.74165,0.74194,69200000.0
2008-09-11 03:20:00,0.74185,0.74185,0.74149,0.74185,61200000.0
2008-09-11 03:25:00,0.74187,0.74295,0.74187,0.74283,81400000.0
2008-09-11 03:30:00,0.74293,0.74376,0.74293,0.74359,64400000.0
2008-09-11 03:35:00,0.74347,0.74347,0.74216,0.74258,56000000.0
2008-09-11 03:40:00,0.74298,0.74369,0.74285,0.74342,68000000.0
2008-09-11 03:45:00,0.74366,0.74381,0.74191,0.74193,64000000.0
2008-09-11 03:50:00,0.7417,0.74233,0.7417,0.742,62200000.0
2008-09-11 03:55:00,0.74154,0.74166,0.74072,0.74099,70800000.0
2008-09-11 04:00:00,0.74101,0.74186,0.74056,0.74167,88000000.0
2008-09-11 04:05:00,0.74183,0.74199,0.74114,0.74156,67200000.0
2008-09-11 04:10:00,0.74171,0.74206,0.74166,0.74174,62200000.0
2008-09-11 04:15:00,0.74159,0.74183,0.74147,0.74168,86400000.0
2008-09-11 04:20:00,0.74156,0.74175,0.7414,0.74157,62800000.0
2008-09-11 04:25:00,0.7414,0.74153,0.74043,0.74072,84200000.0
2008-09-11 04:30:00,0.74077,0.74157,0.74077,0.74145,80400000.0
2008-09-11 04:35:00,0.74143,0.74147,0.74091,0.74091,63200000.0
2008-09-11 04:40:00,0.7408,0.74095,0.74019,0.74095,75000000.0
2008-09-11 04:45:00,0.74094,0.74124,0.7406,0.74121,67200000.0
2008-09-11 04:50:00,0.7409,0.74126,0.74051,0.74092,69200000.0
2008-09-11 04:55:00,0.74089,0.74104,0.7405,0.74091,86400000.0
2008-09-11 05:00:00,0.74098,0.74118,0.74093,0.74113,75200000.0
2008-09-11 05:05:00,0.74116,0.74134,0.74101,0.74113,74000000.0
2008-09-11 05:10:00,0.74105,0.74108,0.7407,0.74076,83200000.0
2008-09-11 05:15:00,0.74055,0.74089,0.74043,0.74069,65400000.0
2008-09-11 05:20:00,0.74064,0.74064,0.73963,0.7399,87200000.0
2008-09-11 05:25:00,0.73993,0.74032,0.73987,0.74032,95200000.0
2008-09-11 05:30:00,0.7403,0.74044,0.74006,0.74014,85200000.0
2008-09-11 05:35:00,0.73983,0.74012,0.73958,0.73993,63400000.0
2008-09-11 05:40:00,0.7398,0.74003,0.73883,0.74002,80000000.0
2008-09-11 05:45:00,0.73996,0.73996,0.73892,0.73912,86400000.0
2008-09-11 05:50:00,0.73941,0.73989,0.73899,0.73926,104400000.0
2008-09-11 05:55:00,0.73919,0.73939,0.73913,0.73928,169600000.0
2008-09-11 06:00:00,0.73929,0.73929,0.73844,0.7388,109800000.0
2008-09-11 06:05:00,0.73877,0.73964,0.73877,0.73957,72000000.0
2008-09-11 06:10:00,0.73978,0.73991,0.73941,0.73949,73000000.0
2008-09-11 06:15:00,0.73942,0.73942,0.73913,0.73929,63400000.0
2008-09-11 06:20:00,0.7394,0.73955,0.73878,0.7391,71400000.0
2008-09-11 06:25:00,0.73924,0.73942,0.73871,0.7391,72200000.0
2008-09-11 06:30:00,0.7392,0.73946,0.73861,0.73946,56000000.0
2008-09-11 06:35:00,0.73956,0.73967,0.73936,0.7396,63200000.0
2008-09-11 06:40:00,0.73953,0.74052,0.73953,0.74023,62400000.0
2008-09-11 06:45:00,0.74015,0.7404,0.74,0.7404,71400000.0
2008-09-11 06:50:00,0.74055,0.74055,0.74,0.74019,70400000.0
2008-09-11 06:55:00,0.74023,0.74034,0.73988,0.74006,69800000.0
2008-09-11 07:00:00,0.74005,0.7403,0.73922,0.73969,78200000.0
2008-09-11 07:05:00,0.73991,0.74022,0.73973,0.74006,64000000.0
2008-09-11 07:10:00,0.74019,0.74019,0.73921,0.7395,80800000.0
2008-09-11 07:15:00,0.73984,0.73991,0.73955,0.73963,67200000.0
2008-09-11 07:20:00,0.73973,0.73988,0.73921,0.73941,62000000.0
2008-09-11 07:25:00,0.73935,0.73978,0.73899,0.73908,66000000.0
2008-09-11 07:30:00,0.73914,0.73933,0.73831,0.73877,72400000.0
2008-09-11 07:35:00,0.73911,0.73926,0.73876,0.73891,78800000.0
2008-09-11 07:40:00,0.73882,0.73959,0.73877,0.73948,74400000.0
2008-09-11 07:45:00,0.73971,0.7398,0.73935,0.73935,94200000.0
2008-09-11 07:50:00,0.7394,0.73961,0.73916,0.73961,78400000.0
2008-09-11 07:55:00,0.73947,0.73957,0.7385,0.73909,73600000.0
2008-09-11 08:00:00,0.7388,0.73924,0.7387,0.73919,61200000.0
2008-09-11 08:05:00,0.73918,0.73962,0.73875,0.73923,75000000.0
2008-09-11 08:10:00,0.73931,0.74088,0.73929,0.74075,93600000.0
2008-09-11 08:15:00,0.74085,0.74105,0.73986,0.74027,92800000.0
2008-09-11 08:20:00,0.74017,0.74036,0.7398,0.74032,109200000.0
2008-09-11 08:25:00,0.74034,0.74114,0.74028,0.74052,86400000.0
2008-09-11 08:30:00,0.74045,0.74062,0.73971,0.73971,182200000.0
2008-09-11 08:35:00,0.73978,0.74043,0.73932,0.74039,116800000.0
2008-09-11 08:40:00,0.74041,0.74041,0.73931,0.73931,82600000.0
2008-09-11 08:45:00,0.73947,0.73947,0.7387,0.73907,156000000.0
2008-09-11 08:50:00,0.73903,0.73917,0.7388,0.73897,253000000.0
2008-09-11 08:55:00,0.73881,0.73885,0.73769,0.73769,134400000.0
2008-09-11 09:00:00,0.73739,0.73752,0.73645,0.73645,146000000.0
2008-09-11 09:05:00,0.73638,0.73748,0.73638,0.73691,145400000.0
2008-09-11 09:10:00,0.73692,0.73745,0.73637,0.73728,135400000.0
2008-09-11 09:15:00,0.73743,0.73852,0.73721,0.73852,178400000.0
2008-09-11 09:20:00,0.73859,0.73859,0.7382,0.73849,175800000.0
2008-09-11 09:25:00,0.73829,0.73835,0.73779,0.7382,208000000.0
2008-09-11 09:30:00,0.73808,0.73812,0.73671,0.73676,145600000.0
2008-09-11 09:35:00,0.73676,0.73703,0.73546,0.73636,232200000.0
2008-09-11 09:40:00,0.73617,0.73617,0.73517,0.73539,227400000.0
2008-09-11 09:45:00,0.73538,0.73539,0.73491,0.73509,131600000.0
2008-09-11 09:50:00,0.73505,0.73555,0.735,0.73551,320400000.0
2008-09-11 09:55:00,0.73537,0.73583,0.73528,0.73562,234000000.0
2008-09-11 10:00:00,0.73544,0.73544,0.73439,0.7352,268000000.0
2008-09-11 10:05:00,0.73506,0.73506,0.73457,0.73483,261000000.0
2008-09-11 10:10:00,0.73494,0.73521,0.734,0.73502,305400000.0
2008-09-11 10:15:00,0.73479,0.73535,0.73468,0.73484,227400000.0
2008-09-11 10:20:00,0.73493,0.73528,0.73493,0.73514,205000000.0
2008-09-11 10:25:00,0.73511,0.73526,0.73495,0.73526,372000000.0
2008-09-11 10:30:00,0.73524,0.73552,0.73469,0.73549,200600000.0
2008-09-11 10:35:00,0.73549,0.73553,0.73448,0.73474,123200000.0
2008-09-11 10:40:00,0.73478,0.73485,0.73391,0.73406,104000000.0
2008-09-11 10:45:00,0.73399,0.73436,0.73349,0.73432,146000000.0
2008-09-11 10:50:00,0.73435,0.73465,0.73385,0.73447,183200000.0
2008-09-11 10:55:00,0.73467,0.735,0.73451,0.73474,232400000.0
2008-09-11 11:00:00,0.73464,0.73607,0.73454,0.73607,196600000.0
2008-09-11 11:05:00,0.7361,0.73691,0.7361,0.73674,191400000.0
2008-09-11 11:10:00,0.73661,0.7368,0.73654,0.73665,316400000.0
2008-09-11 11:15:00,0.73659,0.73676,0.73597,0.73616,189000000.0
2008-09-11 11:20:00,0.73593,0.73637,0.7357,0.73614,282000000.0
2008-09-11 11:25:00,0.73623,0.73637,0.73595,0.73618,235400000.0
2008-09-11 11:30:00,0.73617,0.73617,0.73524,0.73535,171600000.0
2008-09-11 11:35:00,0.73541,0.73547,0.73407,0.73459,200600000.0
2008-09-11 11:40:00,0.73464,0.7348,0.73431,0.73477,174200000.0
2008-09-11 11:45:00,0.73491,0.73579,0.73489,0.73547,208400000.0
2008-09-11 11:50:00,0.73551,0.73636,0.73551,0.7362,200800000.0
2008-09-11 11:55:00,0.73623,0.73632,0.73603,0.73613,238200000.0
2008-09-11 12:00:00,0.73619,0.73665,0.73619,0.73664,137600000.0
2008-09-11 12:05:00,0.7367,0.73697,0.73618,0.73642,89600000.0
2008-09-11 12:10:00,0.73645,0.73741,0.7364,0.73728,123800000.0
2008-09-11 12:15:00,0.7375,0.73824,0.73741,0.73785,206600000.0
2008-09-11 12:20:00,0.73797,0.73811,0.73764,0.73776,197800000.0
2008-09-11 12:25:00,0.73763,0.73772,0.7364,0.7364,250400000.0
2008-09-11 12:30:00,0.73618,0.73819,0.73584,0.73799,193000000.0
2008-09-11 12:35:00,0.73795,0.73902,0.73795,0.73852,164800000.0
2008-09-11 12:40:00,0.73856,0.73856,0.73749,0.73749,92800000.0
2008-09-11 12:45:00,0.73747,0.73759,0.73704,0.73708,227600000.0
2008-09-11 12:50:00,0.73718,0.73746,0.73689,0.73746,155600000.0
2008-09-11 12:55:00,0.73748,0.73787,0.73743,0.73787,154800000.0
2008-09-11 13:00:00,0.73779,0.7378,0.73716,0.73716,101200000.0
2008-09-11 13:05:00,0.73702,0.73711,0.73622,0.73625,133200000.0
2008-09-11 13:10:00,0.73652,0.73714,0.73652,0.73698,152800000.0
2008-09-11 13:15:00,0.73703,0.73719,0.73688,0.73703,245000000.0
2008-09-11 13:20:00,0.73694,0.73724,0.7368,0.7368,182600000.0
2008-09-11 13:25:00,0.73684,0.73749,0.73651,0.73654,208200000.0
2008-09-11 13:30:00,0.73657,0.73657,0.7362,0.73638,107200000.0
2008-09-11 13:35:00,0.73631,0.73631,0.73547,0.73579,141000000.0
2008-09-11 13:40:00,0.73586,0.73621,0.73578,0.73598,185800000.0
2008-09-11 13:45:00,0.73616,0.73619,0.73534,0.73534,115200000.0
2008-09-11 13:50:00,0.73535,0.73571,0.73526,0.73553,150400000.0
2008-09-11 13:55:00,0.73572,0.73644,0.73572,0.73623,172400000.0
2008-09-11 14:00:00,0.73616,0.73639,0.7361,0.7363,130400000.0
2008-09-11 14:05:00,0.73618,0.73671,0.73608,0.73671,157600000.0
2008-09-11 14:10:00,0.73679,0.73702,0.73676,0.73684,121400000.0
2008-09-11 14:15:00,0.73673,0.73675,0.73629,0.73671,140600000.0
2008-09-11 14:20:00,0.73676,0.73709,0.73652,0.73709,124800000.0
2008-09-11 14:25:00,0.7369,0.7369,0.73626,0.73626,105200000.0
2008-09-11 14:30:00,0.73626,0.73711,0.73579,0.73637,65000000.0
2008-09-11 14:35:00,0.73616,0.73657,0.73595,0.7365,75200000.0
2008-09-11 14:40:00,0.73679,0.73682,0.73552,0.7356,60800000.0
2008-09-11 14:45:00,0.73545,0.73574,0.73492,0.73497,57400000.0
2008-09-11 14:50:00,0.73497,0.73595,0.7349,0.73592,67600000.0
2008-09-11 14:55:00,0.73559,0.73565,0.7351,0.73551,67600000.0
2008-09-11 15:00:00,0.7358,0.7361,0.73484,0.73587,62400000.0
2008-09-11 15:05:00,0.73598,0.7369,0.73537,0.7369,72400000.0
2008-09-11 15:10:00,0.73684,0.73787,0.7363,0.73787,62400000.0
2008-09-11 15:15:00,0.73782,0.73787,0.73694,0.73761,64000000.0
2008-09-11 15:20:00,0.73749,0.73755,0.73718,0.73718,73600000.0
2008-09-11 15:25:00,0.73709,0.73765,0.73682,0.73757,67200000.0
2008-09-11 15:30:00,0.73761,0.7377,0.73685,0.73685,60800000.0
2008-09-11 15:35:00,0.73698,0.73734,0.73689,0.73707,67600000.0
2008-09-11 15:40:00,0.73701,0.73701,0.73647,0.73648,68000000.0
2008-09-11 15:45:00,0.73655,0.73661,0.73594,0.73631,78800000.0
2008-09-11 15:50:00,0.73641,0.73642,0.7361,0.73616,70400000.0
2008-09-11 15:55:00,0.73614,0.73681,0.73589,0.73681,70800000.0
2008-09-11 16:00:00,0.73672,0.73731,0.73605,0.73712,67200000.0
2008-09-11 16:05:00,0.73708,0.73742,0.73659,0.73742,71400000.0
2008-09-11 16:10:00,0.73732,0.73803,0.73708,0.7377,68200000.0
2008-09-11 16:15:00,0.73762,0.73781,0.73566,0.73591,62800000.0
2008-09-11 16:20:00,0.73589,0.73737,0.73572,0.73736,69200000.0
2008-09-11 16:25:00,0.73737,0.73738,0.73673,0.73691,71200000.0
2008-09-11 16:30:00,0.73682,0.73704,0.73636,0.73676,60600000.0
2008-09-11 16:35:00,0.73701,0.73722,0.73616,0.73706,72000000.0
2008-09-11 16:40:00,0.73722,0.73841,0.73697,0.7383,70400000.0
2008-09-11 16:45:00,0.73836,0.73857,0.73784,0.73857,76800000.0
2008-09-11 16:50:00,0.73854,0.73923,0.73851,0.73923,57600000.0
2008-09-11 16:55:00,0.7394,0.73964,0.73817,0.73827,65600000.0
2008-09-11 17:00:00,0.73797,0.73816,0.73767,0.73794,68000000.0
2008-09-11 17:05:00,0.738,0.73884,0.73795,0.73884,62800000.0
2008-09-11 17:10:00,0.73874,0.73874,0.73755,0.73759,65600000.0
2008-09-11 17:15:00,0.73779,0.73883,0.73779,0.73799,66600000.0
2008-09-11 17:20:00,0.7379,0.73805,0.73725,0.7375,67200000.0
2008-09-11 17:25:00,0.7375,0.73786,0.73709,0.73735,59200000.0
2008-09-11 17:30:00,0.73735,0.73782,0.73735,0.73782,65000000.0
2008-09-11 17:35:00,0.73779,0.73894,0.73775,0.73879,69200000.0
2008-09-11 17:40:00,0.73887,0.73915,0.73834,0.73912,72000000.0
2008-09-11 17:45:00,0.73925,0.73971,0.73921,0.73956,68200000.0
2008-09-11 17:50:00,0.73961,0.74051,0.73938,0.73992,64000000.0
2008-09-11 17:55:00,0.74011,0.74132,0.74011,0.74079,62800000.0
2008-09-11 18:00:00,0.74082,0.74227,0.74055,0.74227,69200000.0
2008-09-11 18:05:00,0.7421,0.7421,0.74084,0.74103,68000000.0
2008-09-11 18:10:00,0.74112,0.74118,0.74054,0.74078,57000000.0
2008-09-11 18:15:00,0.74021,0.74076,0.74013,0.74022,64000000.0
2008-09-11 18:20:00,0.74028,0.74099,0.74022,0.74095,66000000.0
2008-09-11 18:25:00,0.74097,0.74105,0.73908,0.74056,76400000.0
2008-09-11 18:30:00,0.74025,0.74044,0.73954,0.74022,70800000.0
2008-09-11 18:35:00,0.74063,0.74079,0.73999,0.74004,69200000.0
2008-09-11 18:40:00,0.73983,0.73983,0.73891,0.73955,74000000.0
2008-09-11 18:45:00,0.73952,0.73975,0.73908,0.7393,64000000.0
2008-09-11 18:50:00,0.73973,0.73997,0.73956,0.73956,80000000.0
2008-09-11 18:55:00,0.73964,0.73984,0.73952,0.7398,67200000.0
2008-09-11 19:00:00,0.73965,0.73965,0.73894,0.73917,67200000.0
2008-09-11 19:05:00,0.73921,0.73921,0.73838,0.73862,73600000.0
2008-09-11 19:10:00,0.7384,0.73904,0.73807,0.73895,67200000.0
2008-09-11 19:15:00,0.73918,0.73942,0.73824,0.73938,57400000.0
2008-09-11 19:20:00,0.73933,0.74001,0.73928,0.73987,56000000.0
2008-09-11 19:25:00,0.73983,0.74036,0.73955,0.73998,68600000.0
2008-09-11 19:30:00,0.73982,0.74012,0.73951,0.74008,70400000.0
2008-09-11 19:35:00,0.74002,0.74109,0.73988,0.74031,65600000.0
2008-09-11 19:40:00,0.74025,0.74116,0.74016,0.74111,61800000.0
2008-09-11 19:45:00,0.74149,0.74149,0.74081,0.74139,64400000.0
2008-09-11 19:50:00,0.74158,0.74197,0.74153,0.74168,73600000.0
2008-09-11 19:55:00,0.74158,0.74194,0.74147,0.74194,68800000.0
2008-09-11 20:00:00,0.74189,0.74204,0.74132,0.74156,67200000.0
2008-09-11 20:05:00,0.7417,0.7419,0.74155,0.74182,62400000.0
2008-09-11 20:10:00,0.74177,0.74187,0.74097,0.74097,67200000.0
2008-09-11 20:15:00,0.74098,0.74131,0.74076,0.74121,67200000.0
2008-09-11 20:20:00,0.74105,0.74148,0.74105,0.74129,65600000.0
2008-09-11 20:25:00,0.74125,0.74181,0.74117,0.74176,64000000.0
2008-09-11 20:30:00,0.74179,0.74245,0.74089,0.74239,72400000.0
2008-09-11 20:35:00,0.74255,0.74261,0.74197,0.74197,60800000.0
2008-09-11 20:40:00,0.74183,0.74183,0.74114,0.74121,70600000.0
2008-09-11 20:45:00,0.74114,0.74213,0.74114,0.74207,69600000.0
2008-09-11 20:50:00,0.74212,0.74236,0.74176,0.74178,60800000.0
2008-09-11 20:55:00,0.74163,0.7417,0.74125,0.74134,59200000.0
2008-09-11 21:00:00,0.7416,0.74182,0.74144,0.74165,74600000.0
2008-09-11 21:05:00,0.74171,0.74224,0.74161,0.74209,68800000.0
2008-09-11 21:10:00,0.74221,0.7423,0.74187,0.74205,60800000.0
2008-09-11 21:15:00,0.74197,0.74197,0.7413,0.74139,73600000.0
2008-09-11 21:20:00,0.74149,0.74153,0.74099,0.74116,70400000.0
2008-09-11 21:25:00,0.74101,0.74141,0.74062,0.74096,69800000.0
2008-09-11 21:30:00,0.74091,0.74092,0.7396,0.74058,62400000.0
2008-09-11 21:35:00,0.7406,0.74084,0.74048,0.74067,70400000.0
2008-09-11 21:40:00,0.74055,0.74064,0.74039,0.74064,64000000.0
2008-09-11 21:45:00,0.74058,0.74146,0.74053,0.74116,65600000.0
2008-09-11 21:50:00,0.74099,0.74203,0.74092,0.74191,75200000.0
2008-09-11 21:55:00,0.74189,0.74362,0.74161,0.74311,68000000.0
2008-09-11 22:00:00,0.74341,0.7448,0.74308,0.74419,81000000.0
2008-09-11 22:05:00,0.74395,0.744,0.74375,0.74389,67200000.0
2008-09-11 22:10:00,0.74388,0.74396,0.74268,0.743,66000000.0
2008-09-11 22:15:00,0.74333,0.74402,0.74333,0.74402,63800000.0
2008-09-11 22:20:00,0.74393,0.74424,0.74372,0.74395,67200000.0
2008-09-11 22:25:00,0.74417,0.7456,0.74417,0.74505,69200000.0
2008-09-11 22:30:00,0.74477,0.74477,0.74358,0.74368,66600000.0
2008-09-11 22:35:00,0.74363,0.74433,0.74341,0.74383,64000000.0
2008-09-11 22:40:00,0.74382,0.74546,0.74382,0.74546,62800000.0
2008-09-11 22:45:00,0.74556,0.74556,0.74463,0.74464,78400000.0
2008-09-11 22:50:00,0.74422,0.74489,0.74402,0.74445,68800000.0
2008-09-11 22:55:00,0.74463,0.74619,0.74446,0.74604,60800000.0
2008-09-11 23:00:00,0.74589,0.74602,0.74481,0.74497,70200000.0
2008-09-11 23:05:00,0.74491,0.74561,0.74466,0.74505,62400000.0
2008-09-11 23:10:00,0.74489,0.74644,0.74489,0.74644,72000000.0
2008-09-11 23:15:00,0.74648,0.74662,0.74595,0.74595,64000000.0
2008-09-11 23:20:00,0.74574,0.74574,0.74531,0.74531,76800000.0
2008-09-11 23:25:00,0.74525,0.74678,0.74525,0.74662,62400000.0
2008-09-11 23:30:00,0.74617,0.74654,0.74604,0.74654,67600000.0
2008-09-11 23:35:00,0.74658,0.74663,0.74603,0.74622,65600000.0
2008-09-11 23:40:00,0.74622,0.74636,0.74584,0.74612,68800000.0
2008-09-11 23:45:00,0.74598,0.746,0.7448,0.74588,60800000.0
2008-09-11 23:50:00,0.7459,0.74591,0.74528,0.74585,57000000.0
2008-09-11 23:55:00,0.74598,0.74598,0.74523,0.74567,66400000.0
2008-09-12 00:00:00,0.7455,0.74583,0.74508,0.74528,60200000.0
2008-09-12 00:05:00,0.74539,0.74542,0.74487,0.74519,65600000.0
2008-09-12 00:10:00,0.74515,0.74523,0.74457,0.74468,64000000.0
2008-09-12 00:15:00,0.74457,0.74457,0.74251,0.74253,74000000.0
2008-09-12 00:20:00,0.7425,0.7432,0.74211,0.74289,67600000.0
2008-09-12 00:25:00,0.74317,0.74322,0.74199,0.742,70400000.0
2008-09-12 00:30:00,0.74191,0.74256,0.74191,0.74256,54400000.0
2008-09-12 00:35:00,0.74231,0.74234,0.74121,0.74121,52200000.0
2008-09-12 00:40:00,0.74106,0.74246,0.74095,0.74155,58000000.0
2008-09-12 00:45:00,0.74087,0.74121,0.73911,0.7412,64000000.0
2008-09-12 00:50:00,0.74138,0.74177,0.74071,0.74121,62400000.0
2008-09-12 00:55:00,0.74119,0.7414,0.74088,0.74103,70400000.0
2008-09-12 01:00:00,0.74098,0.74187,0.74096,0.74187,70400000.0
2008-09-12 01:05:00,0.74191,0.74204,0.74164,0.74171,60800000.0
2008-09-12 01:10:00,0.74195,0.74285,0.74188,0.74261,55400000.0
2008-09-12 01:15:00,0.74272,0.7429,0.74241,0.74288,67600000.0
2008-09-12 01:20:00,0.74283,0.74296,0.74215,0.74249,63400000.0
2008-09-12 01:25:00,0.74268,0.74268,0.74194,0.74246,51200000.0
2008-09-12 01:30:00,0.74247,0.7427,0.74172,0.74252,65600000.0
2008-09-12 01:35:00,0.74244,0.74277,0.74213,0.74249,65000000.0
2008-09-12 01:40:00,0.74273,0.74344,0.74243,0.74344,58600000.0
2008-09-12 01:45:00,0.74359,0.74388,0.74307,0.74316,69200000.0
2008-09-12 01:50:00,0.74294,0.74347,0.74283,0.74302,65600000.0
2008-09-12 01:55:00,0.74309,0.74346,0.74263,0.74263,72000000.0
2008-09-12 02:00:00,0.74235,0.74338,0.74235,0.74317,100800000.0
2008-09-12 02:05:00,0.74324,0.74352,0.74238,0.74338,80000000.0
2008-09-12 02:10:00,0.74372,0.74457,0.74335,0.74444,64000000.0
2008-09-12 02:15:00,0.74475,0.74501,0.7442,0.74437,66000000.0
2008-09-12 02:20:00,0.74386,0.74435,0.7434,0.74397,74000000.0
2008-09-12 02:25:00,0.744,0.744,0.74303,0.74303,107400000.0
2008-09-12 02:30:00,0.74285,0.74301,0.74266,0.74279,78400000.0
2008-09-12 02:35:00,0.74305,0.7435,0.74286,0.74288,62400000.0
2008-09-12 02:40:00,0.74285,0.74313,0.74285,0.74313,70800000.0
2008-09-12 02:45:00,0.74317,0.74397,0.74317,0.74361,62400000.0
2008-09-12 02:50:00,0.7437,0.74422,0.74361,0.744,74000000.0
2008-09-12 02:55:00,0.74421,0.74421,0.74334,0.74359,68800000.0
2008-09-12 03:00:00,0.74354,0.74365,0.74327,0.74364,62400000.0
2008-09-12 03:05:00,0.74332,0.74376,0.74316,0.74335,58000000.0
2008-09-12 03:10:00,0.74335,0.74339,0.74264,0.74303,68800000.0
2008-09-12 03:15:00,0.74309,0.74311,0.74214,0.74274,68800000.0
2008-09-12 03:20:00,0.74253,0.74272,0.74218,0.74218,61600000.0
2008-09-12 03:25:00,0.74208,0.74244,0.74208,0.7421,81600000.0
2008-09-12 03:30:00,0.74214,0.74237,0.74197,0.74217,64400000.0
2008-09-12 03:35:00,0.74223,0.74243,0.74209,0.74224,64000000.0
2008-09-12 03:40:00,0.74236,0.74242,0.7417,0.74226,69800000.0
2008-09-12 03:45:00,0.74239,0.74328,0.74239,0.74328,64000000.0
2008-09-12 03:50:00,0.74294,0.74337,0.74271,0.74306,61200000.0
2008-09-12 03:55:00,0.74244,0.74295,0.74232,0.7428,70800000.0
2008-09-12 04:00:00,0.74265,0.74296,0.74188,0.74276,88400000.0
2008-09-12 04:05:00,0.74294,0.74336,0.7422,0.7422,66600000.0
2008-09-12 04:10:00,0.74215,0.74294,0.74211,0.74233,63200000.0
2008-09-12 04:15:00,0.74237,0.74256,0.74208,0.74231,86400000.0
2008-09-12 04:20:00,0.74224,0.74256,0.74216,0.74245,62800000.0
2008-09-12 04:25:00,0.7417,0.74234,0.74113,0.74206,85200000.0
2008-09-12 04:30:00,0.74216,0.74245,0.7419,0.74236,74400000.0
2008-09-12 04:35:00,0.7423,0.74265,0.74211,0.74211,62800000.0
2008-09-12 04:40:00,0.7422,0.74246,0.74211,0.74234,75400000.0
2008-09-12 04:45:00,0.74229,0.74235,0.74179,0.74203,67600000.0
2008-09-12 04:50:00,0.74197,0.7421,0.74145,0.74158,69200000.0
2008-09-12 04:55:00,0.7414,0.74201,0.74115,0.74139,87200000.0
2008-09-12 05:00:00,0.74193,0.74197,0.7417,0.74192,74600000.0
2008-09-12 05:05:00,0.74188,0.74188,0.74164,0.7418,74000000.0
2008-09-12 05:10:00,0.74177,0.74177,0.74141,0.74163,83600000.0
2008-09-12 05:15:00,0.74161,0.74161,0.74037,0.74108,65400000.0
2008-09-12 05:20:00,0.7411,0.74157,0.74107,0.74122,86800000.0
2008-09-12 05:25:00,0.74121,0.74195,0.74061,0.74195,94400000.0
2008-09-12 05:30:00,0.74183,0.7421,0.74145,0.74199,85200000.0
2008-09-12 05:35:00,0.74195,0.74195,0.74131,0.74186,64200000.0
2008-09-12 05:40:00,0.74198,0.74245,0.74115,0.74232,81600000.0
2008-09-12 05:45:00,0.74231,0.74231,0.74177,0.742,86800000.0
2008-09-12 05:50:00,0.74204,0.74218,0.74153,0.74203,104400000.0
2008-09-12 05:55:00,0.74184,0.74225,0.74184,0.74224,170600000.0
2008-09-12 06:00:00,0.7423,0.74243,0.74201,0.74217,110800000.0
2008-09-12 06:05:00,0.74212,0.7425,0.74207,0.74241,72000000.0
2008-09-12 06:10:00,0.7425,0.7425,0.74103,0.74186,73600000.0
2008-09-12 06:15:00,0.74185,0.74199,0.74166,0.74166,64000000.0
2008-09-12 06:20:00,0.74157,0.74164,0.74125,0.74145,72000000.0
2008-09-12 06:25:00,0.74164,0.74196,0.74115,0.74161,72400000.0
2008-09-12 06:30:00,0.74106,0.74183,0.74106,0.7415,56400000.0
2008-09-12 06:35:00,0.7416,0.74173,0.7415,0.74163,61800000.0
2008-09-12 06:40:00,0.74158,0.74213,0.74158,0.74213,62800000.0
2008-09-12 06:45:00,0.74213,0.74213,0.74175,0.74183,70800000.0
2008-09-12 06:50:00,0.74176,0.74205,0.74133,0.74189,70400000.0
2008-09-12 06:55:00,0.74198,0.74204,0.74119,0.74177,70400000.0
2008-09-12 07:00:00,0.74199,0.74245,0.74141,0.74238,78400000.0
2008-09-12 07:05:00,0.74234,0.74284,0.74222,0.74278,64000000.0
2008-09-12 07:10:00,0.74264,0.74291,0.74245,0.74278,72400000.0
2008-09-12 07:15:00,0.74281,0.74294,0.74248,0.74271,68000000.0
2008-09-12 07:20:00,0.74246,0.74278,0.74234,0.74277,60800000.0
2008-09-12 07:25:00,0.74274,0.74281,0.74227,0.74256,65600000.0
2008-09-12 07:30:00,0.74233,0.74242,0.74216,0.74225,73200000.0
2008-09-12 07:35:00,0.74233,0.74259,0.74212,0.74245,78400000.0
2008-09-12 07:40:00,0.74232,0.744,0.74232,0.74394,73600000.0
2008-09-12 07:45:00,0.74398,0.74445,0.74377,0.74434,86400000.0
2008-09-12 07:50:00,0.74453,0.74453,0.74283,0.74333,78800000.0
2008-09-12 07:55:00,0.74339,0.74384,0.74251,0.74375,74000000.0
2008-09-12 08:00:00,0.74372,0.74395,0.74367,0.74374,60800000.0
2008-09-12 08:05:00,0.74382,0.74405,0.74333,0.74342,75200000.0
2008-09-12 08:10:00,0.74356,0.74389,0.74349,0.74367,92000000.0
2008-09-12 08:15:00,0.74374,0.74424,0.74354,0.744,92200000.0
2008-09-12 08:20:00,0.74392,0.74505,0.74392,0.74444,108800000.0
2008-09-12 08:25:00,0.74476,0.74492,0.74447,0.74476,85800000.0
2008-09-12 08:30:00,0.74482,0.74496,0.74458,0.74464,183600000.0
2008-09-12 08:35:00,0.74459,0.74509,0.74388,0.7439,116800000.0
2008-09-12 08:40:00,0.7445,0.74468,0.74345,0.74354,83200000.0
2008-09-12 08:45:00,0.74355,0.74363,0.7424,0.74243,156600000.0
2008-09-12 08:50:00,0.74203,0.74315,0.74203,0.74315,253200000.0
2008-09-12 08:55:00,0.74311,0.74386,0.74277,0.74363,135200000.0
2008-09-12 09:00:00,0.74361,0.74415,0.74361,0.74393,145600000.0
2008-09-12 09:05:00,0.74368,0.74458,0.74368,0.74437,144400000.0
2008-09-12 09:10:00,0.74431,0.74467,0.74321,0.74418,135800000.0
2008-09-12 09:15:00,0.74428,0.74434,0.74336,0.74336,177600000.0
2008-09-12 09:20:00,0.74333,0.74409,0.7433,0.74409,176400000.0
2008-09-12 09:25:00,0.7442,0.74448,0.74409,0.74425,208400000.0
2008-09-12 09:30:00,0.74425,0.74516,0.74413,0.74458,145000000.0
2008-09-12 09:35:00,0.74481,0.74481,0.74414,0.74469,232800000.0
2008-09-12 09:40:00,0.74477,0.74525,0.74477,0.7449,228000000.0
2008-09-12 09:45:00,0.74473,0.74541,0.74467,0.74501,131200000.0
2008-09-12 09:50:00,0.74503,0.74503,0.74465,0.74476,321000000.0
2008-09-12 09:55:00,0.74487,0.74543,0.74463,0.74538,234200000.0
2008-09-12 10:00:00,0.7454,0.74575,0.74515,0.74515,268000000.0
2008-09-12 10:05:00,0.74501,0.74577,0.74501,0.74563,261000000.0
2008-09-12 10:10:00,0.74544,0.74577,0.74462,0.74551,306600000.0
2008-09-12 10:15:00,0.74545,0.7468,0.74545,0.74657,227600000.0
2008-09-12 10:20:00,0.74674,0.74803,0.74674,0.74776,205200000.0
2008-09-12 10:25:00,0.74794,0.74858,0.74755,0.74843,372600000.0
2008-09-12 10:30:00,0.74849,0.74869,0.74742,0.74765,200200000.0
2008-09-12 10:35:00,0.74765,0.7477,0.74675,0.74711,123400000.0
2008-09-12 10:40:00,0.74704,0.74886,0.74684,0.74886,104000000.0
2008-09-12 10:45:00,0.74914,0.74962,0.74892,0.74922,145600000.0
2008-09-12 10:50:00,0.74921,0.75013,0.74899,0.75013,181200000.0
2008-09-12 10:55:00,0.75009,0.75015,0.7483,0.7483,232200000.0
2008-09-12 11:00:00,0.74813,0.74859,0.74804,0.74804,196600000.0
2008-09-12 11:05:00,0.74801,0.74868,0.74801,0.74858,192200000.0
2008-09-12 11:10:00,0.74883,0.74888,0.74813,0.74866,317600000.0
2008-09-12 11:15:00,0.74877,0.7492,0.74819,0.74821,192800000.0
2008-09-12 11:20:00,0.74848,0.7486,0.7473,0.7473,283600000.0
2008-09-12 11:25:00,0.74762,0.74807,0.74739,0.74801,234000000.0
2008-09-12 11:30:00,0.74803,0.74808,0.74753,0.74773,171200000.0
2008-09-12 11:35:00,0.74785,0.74804,0.74733,0.74733,200200000.0
2008-09-12 11:40:00,0.74731,0.74853,0.74731,0.7483,171600000.0
2008-09-12 11:45:00,0.74828,0.74828,0.74753,0.74759,208200000.0
2008-09-12 11:50:00,0.74768,0.74808,0.74765,0.74801,200800000.0
2008-09-12 11:55:00,0.74788,0.74788,0.74731,0.74776,240000000.0
2008-09-12 12:00:00,0.74695,0.74841,0.74695,0.7484,138600000.0
2008-09-12 12:05:00,0.74821,0.74821,0.74753,0.74798,90000000.0
2008-09-12 12:10:00,0.74809,0.74869,0.74807,0.74854,126000000.0
2008-09-12 12:15:00,0.74874,0.74887,0.74791,0.74793,207200000.0
2008-09-12 12:20:00,0.74799,0.74806,0.74661,0.74661,198800000.0
2008-09-12 12:25:00,0.74663,0.74679,0.74542,0.74555,251400000.0
2008-09-12 12:30:00,0.74563,0.74764,0.74563,0.7472,194000000.0
2008-09-12 12:35:00,0.74729,0.74761,0.74729,0.74754,163800000.0
2008-09-12 12:40:00,0.74752,0.74752,0.74686,0.74703,96000000.0
2008-09-12 12:45:00,0.74692,0.74712,0.74618,0.74635,227400000.0
2008-09-12 12:50:00,0.74624,0.74682,0.74599,0.74682,154600000.0
2008-09-12 12:55:00,0.74685,0.74742,0.74685,0.74742,154400000.0
2008-09-12 13:00:00,0.74697,0.74697,0.74651,0.74676,102200000.0
2008-09-12 13:05:00,0.74659,0.74676,0.74609,0.74636,133400000.0
2008-09-12 13:10:00,0.74659,0.74659,0.74589,0.74601,152400000.0
2008-09-12 13:15:00,0.74606,0.74628,0.7457,0.74578,246200000.0
2008-09-12 13:20:00,0.74573,0.74593,0.74558,0.74591,181600000.0
2008-09-12 13:25:00,0.74584,0.74593,0.74521,0.74546,208400000.0
2008-09-12 13:30:00,0.74542,0.74601,0.74512,0.74552,107200000.0
2008-09-12 13:35:00,0.74574,0.74593,0.74541,0.74588,131400000.0
2008-09-12 13:40:00,0.74563,0.74611,0.74536,0.74556,183800000.0
2008-09-12 13:45:00,0.74552,0.74552,0.74478,0.74487,116000000.0
2008-09-12 13:50:00,0.74496,0.74517,0.74443,0.74497,150800000.0
2008-09-12 13:55:00,0.74503,0.74533,0.74471,0.74497,171200000.0
2008-09-12 14:00:00,0.74496,0.74516,0.7445,0.7448,129400000.0
2008-09-12 14:05:00,0.74492,0.74551,0.74492,0.745,157400000.0
2008-09-12 14:10:00,0.74503,0.74526,0.74482,0.74512,121000000.0
2008-09-12 14:15:00,0.74523,0.74523,0.74469,0.74469,140600000.0
2008-09-12 14:20:00,0.74462,0.74493,0.74456,0.74493,124200000.0
2008-09-12 14:25:00,0.7452,0.74587,0.7452,0.74532,103800000.0
2008-09-12 14:30:00,0.74467,0.7451,0.74421,0.74473,65600000.0
2008-09-12 14:35:00,0.74439,0.74519,0.74424,0.74495,75000000.0
2008-09-12 14:40:00,0.74484,0.74511,0.74467,0.74471,61200000.0
2008-09-12 14:45:00,0.74477,0.74566,0.74454,0.74535,57600000.0
2008-09-12 14:50:00,0.74542,0.74623,0.74533,0.7459,67600000.0
2008-09-12 14:55:00,0.74567,0.74567,0.74499,0.74555,68000000.0
2008-09-12 15:00:00,0.74538,0.74566,0.74443,0.74559,62400000.0
2008-09-12 15:05:00,0.74586,0.74588,0.74464,0.74551,72000000.0
2008-09-12 15:10:00,0.74563,0.74589,0.74506,0.74507,62400000.0
2008-09-12 15:15:00,0.74506,0.7453,0.74484,0.7449,64000000.0
2008-09-12 15:20:00,0.74481,0.74532,0.74432,0.74436,73600000.0
2008-09-12 15:25:00,0.74437,0.74501,0.74411,0.74411,68000000.0
2008-09-12 15:30:00,0.7441,0.74438,0.74376,0.74418,60800000.0
2008-09-12 15:35:00,0.74423,0.74443,0.74384,0.74395,67600000.0
2008-09-12 15:40:00,0.74405,0.74418,0.74377,0.74394,67600000.0
2008-09-12 15:45:00,0.74392,0.74426,0.74388,0.74401,79200000.0
2008-09-12 15:50:00,0.74401,0.74465,0.74395,0.74462,70800000.0
2008-09-12 15:55:00,0.7448,0.74497,0.74381,0.74387,69800000.0
2008-09-12 16:00:00,0.74367,0.74462,0.74301,0.74447,67200000.0
2008-09-12 16:05:00,0.74479,0.74615,0.74479,0.7454,72000000.0
2008-09-12 16:10:00,0.74536,0.74599,0.74512,0.74578,68600000.0
2008-09-12 16:15:00,0.74568,0.74637,0.74451,0.74587,62400000.0
2008-09-12 16:20:00,0.7458,0.74642,0.74502,0.74642,68800000.0
2008-09-12 16:25:00,0.74627,0.74627,0.74548,0.74552,70400000.0
2008-09-12 16:30:00,0.74527,0.74635,0.7447,0.74635,62400000.0
2008-09-12 16:35:00,0.74659,0.74664,0.74526,0.74633,72400000.0
2008-09-12 16:40:00,0.74659,0.74793,0.74638,0.7477,70400000.0
2008-09-12 16:45:00,0.74775,0.74873,0.74764,0.74864,77000000.0
2008-09-12 16:50:00,0.74839,0.74841,0.74763,0.74774,58000000.0
2008-09-12 16:55:00,0.7478,0.75177,0.7478,0.75177,65600000.0
2008-09-12 17:00:00,0.75192,0.75247,0.75137,0.75191,68000000.0
2008-09-12 17:05:00,0.75188,0.75194,0.75124,0.75156,62400000.0
2008-09-12 17:10:00,0.75203,0.75368,0.75203,0.75232,65000000.0
2008-09-12 17:15:00,0.75255,0.7527,0.75203,0.75218,67200000.0
2008-09-12 17:20:00,0.75229,0.75255,0.75133,0.75163,67200000.0
2008-09-12 17:25:00,0.75148,0.75183,0.75082,0.75082,59200000.0
2008-09-12 17:30:00,0.75055,0.75061,0.74921,0.75011,65600000.0
2008-09-12 17:35:00,0.75,0.75036,0.7496,0.74981,67600000.0
2008-09-12 17:40:00,0.74948,0.74992,0.74907,0.7497,72000000.0
2008-09-12 17:45:00,0.74992,0.75058,0.74972,0.75041,68800000.0
2008-09-12 17:50:00,0.75045,0.75078,0.75025,0.75043,63200000.0
2008-09-12 17:55:00,0.75024,0.75115,0.75019,0.75108,62400000.0
2008-09-12 18:00:00,0.75126,0.75155,0.7501,0.75023,68800000.0
2008-09-12 18:05:00,0.75023,0.75106,0.74998,0.75006,68000000.0
2008-09-12 18:10:00,0.75,0.75042,0.74997,0.75029,58400000.0
2008-09-12 18:15:00,0.75027,0.75076,0.75017,0.75076,63400000.0
2008-09-12 18:20:00,0.75093,0.75181,0.75064,0.75157,65600000.0
2008-09-12 18:25:00,0.75146,0.75172,0.75022,0.75135,75200000.0
2008-09-12 18:30:00,0.75114,0.75137,0.75079,0.75086,70400000.0
2008-09-12 18:35:00,0.75087,0.75203,0.75073,0.75193,68800000.0
2008-09-12 18:40:00,0.75206,0.75305,0.75196,0.75237,73600000.0
2008-09-12 18:45:00,0.75229,0.75229,0.75048,0.7506,64000000.0
2008-09-12 18:50:00,0.75054,0.75069,0.75014,0.75068,80600000.0
2008-09-12 18:55:00,0.75063,0.75072,0.74969,0.75039,67600000.0
2008-09-12 19:00:00,0.75001,0.75104,0.74986,0.75066,67600000.0
2008-09-12 19:05:00,0.75069,0.75201,0.75068,0.75201,74400000.0
2008-09-12 19:10:00,0.75184,0.75184,0.7513,0.7517,67600000.0
2008-09-12 19:15:00,0.75186,0.75218,0.75095,0.75188,58000000.0
2008-09-12 19:20:00,0.75172,0.75218,0.75143,0.75208,57200000.0
2008-09-12 19:25:00,0.75204,0.75237,0.75199,0.75208,68800000.0
2008-09-12 19:30:00,0.75208,0.75318,0.75167,0.75318,68600000.0
2008-09-12 19:35:00,0.75317,0.75329,0.7527,0.75318,65600000.0
2008-09-12 19:40:00,0.75307,0.75307,0.75241,0.75297,62800000.0
2008-09-12 19:45:00,0.75296,0.75308,0.7527,0.75305,64000000.0
2008-09-12 19:50:00,0.75297,0.75395,0.75266,0.75386,73000000.0
2008-09-12 19:55:00,0.75405,0.75432,0.75326,0.75361,69200000.0
2008-09-12 20:00:00,0.75366,0.75367,0.75301,0.75335,67200000.0
2008-09-12 20:05:00,0.75327,0.7535,0.75296,0.7535,62800000.0
2008-09-12 20:10:00,0.75348,0.75384,0.75328,0.75377,68000000.0
2008-09-12 20:15:00,0.75372,0.7541,0.75339,0.75397,68000000.0
2008-09-12 20:20:00,0.75391,0.75409,0.75349,0.75365,65600000.0
2008-09-12 20:25:00,0.75367,0.75408,0.75347,0.75347,67200000.0
2008-09-12 20:30:00,0.75359,0.754,0.75281,0.75383,72400000.0
2008-09-12 20:35:00,0.75376,0.75456,0.7536,0.7544,60800000.0
2008-09-12 20:40:00,0.75442,0.7549,0.75416,0.75478,70400000.0
2008-09-12 20:45:00,0.75462,0.75492,0.75438,0.75453,68800000.0
2008-09-12 20:50:00,0.75456,0.75463,0.75389,0.75408,60600000.0
2008-09-12 20:55:00,0.75415,0.75434,0.75402,0.75433,59200000.0
2008-09-12 21:00:00,0.7542,0.75444,0.75415,0.75437,75600000.0
2008-09-12 21:05:00,0.75439,0.75497,0.75434,0.75479,68800000.0
2008-09-12 21:10:00,0.7546,0.75471,0.75402,0.75426,61600000.0
2008-09-12 21:15:00,0.75428,0.75541,0.75428,0.75539,74000000.0
2008-09-12 21:20:00,0.75528,0.75553,0.75499,0.75534,69800000.0
2008-09-12 21:25:00,0.75555,0.7558,0.755,0.75541,70800000.0
2008-09-12 21:30:00,0.7553,0.75541,0.75433,0.75529,62400000.0
2008-09-12 21:35:00,0.75533,0.7555,0.75508,0.7552,70400000.0
2008-09-12 21:40:00,0.75492,0.75561,0.75481,0.75561,64000000.0
2008-09-12 21:45:00,0.75559,0.75572,0.75525,0.75541,65600000.0
2008-09-12 21:50:00,0.75544,0.75587,0.75526,0.75574,75600000.0
2008-09-12 21:55:00,0.75564,0.75564,0.75473,0.75488,67200000.0
2008-09-12 22:00:00,0.75502,0.75557,0.75475,0.75557,81400000.0
2008-09-12 22:05:00,0.75534,0.75552,0.75524,0.75533,66600000.0
2008-09-12 22:10:00,0.75521,0.75562,0.7543,0.75519,66000000.0
2008-09-12 22:15:00,0.75437,0.75525,0.7543,0.75505,64000000.0
2008-09-12 22:20:00,0.75511,0.75523,0.75496,0.75523,66600000.0
2008-09-12 22:25:00,0.75567,0.75612,0.75567,0.75585,69200000.0
2008-09-12 22:30:00,0.75578,0.75578,0.75505,0.75525,67200000.0
2008-09-12 22:35:00,0.75563,0.75568,0.75475,0.75485,64400000.0
2008-09-12 22:40:00,0.75441,0.75596,0.75441,0.75576,62400000.0
2008-09-12 22:45:00,0.75561,0.75564,0.75461,0.75484,78800000.0
2008-09-12 22:50:00,0.75488,0.75595,0.75478,0.75559,68800000.0
2008-09-12 22:55:00,0.75569,0.75581,0.75506,0.75553,60200000.0
2008-09-14 23:00:00,0.74312,0.74533,0.74312,0.74434,70400000.0
2008-09-14 23:05:00,0.74426,0.74618,0.74378,0.74618,62400000.0
2008-09-14 23:10:00,0.74635,0.74722,0.74619,0.74702,72400000.0
2008-09-14 23:15:00,0.74648,0.74717,0.74588,0.7464,63400000.0
2008-09-14 23:20:00,0.74649,0.74715,0.7457,0.74699,76600000.0
2008-09-14 23:25:00,0.74702,0.74838,0.74612,0.74811,67200000.0
2008-09-14 23:30:00,0.74782,0.74862,0.7476,0.74792,67200000.0
2008-09-14 23:35:00,0.74764,0.74804,0.74647,0.74804,65600000.0
2008-09-14 23:40:00,0.74787,0.74814,0.74727,0.74795,69200000.0
2008-09-14 23:45:00,0.74734,0.74806,0.74615,0.74724,60800000.0
2008-09-14 23:50:00,0.74701,0.74771,0.74648,0.74762,57600000.0
2008-09-14 23:55:00,0.74698,0.74736,0.74611,0.7465,73600000.0
2008-09-15 00:00:00,0.75245,0.75245,0.7451,0.74548,60800000.0
2008-09-15 00:05:00,0.74547,0.74614,0.74529,0.74614,65600000.0
2008-09-15 00:10:00,0.74621,0.74653,0.74575,0.74653,64000000.0
2008-09-15 00:15:00,0.74656,0.74666,0.74591,0.74639,74000000.0
2008-09-15 00:20:00,0.74626,0.74641,0.74578,0.74578,67200000.0
2008-09-15 00:25:00,0.7459,0.74608,0.74549,0.74565,70400000.0
2008-09-15 00:30:00,0.74557,0.7457,0.74487,0.74499,53800000.0
2008-09-15 00:35:00,0.74462,0.74491,0.74437,0.74481,52800000.0
2008-09-15 00:40:00,0.7449,0.74519,0.74476,0.74515,60200000.0
2008-09-15 00:45:00,0.7451,0.7451,0.74369,0.74408,64800000.0
2008-09-15 00:50:00,0.74417,0.74565,0.74331,0.74565,62800000.0
2008-09-15 00:55:00,0.74595,0.74599,0.74548,0.74591,70400000.0
2008-09-15 01:00:00,0.74592,0.74683,0.74581,0.74615,70800000.0
2008-09-15 01:05:00,0.74609,0.74671,0.74603,0.74656,60800000.0
2008-09-15 01:10:00,0.74671,0.74716,0.74665,0.74665,62400000.0
2008-09-15 01:15:00,0.74694,0.74729,0.74692,0.74729,67200000.0
2008-09-15 01:20:00,0.74745,0.74809,0.74717,0.74806,64000000.0
2008-09-15 01:25:00,0.74805,0.74805,0.74704,0.74724,51000000.0
2008-09-15 01:30:00,0.74714,0.74714,0.74615,0.74702,65600000.0
2008-09-15 01:35:00,0.74701,0.74734,0.74689,0.74708,65600000.0
2008-09-15 01:40:00,0.74735,0.74782,0.74724,0.74758,64400000.0
2008-09-15 01:45:00,0.74767,0.74844,0.74736,0.74802,68800000.0
2008-09-15 01:50:00,0.74789,0.74797,0.74733,0.74761,65600000.0
2008-09-15 01:55:00,0.74748,0.74766,0.74721,0.74725,72800000.0
2008-09-15 02:00:00,0.74703,0.74761,0.74656,0.74656,71400000.0
2008-09-15 02:05:00,0.7466,0.7474,0.7466,0.74715,66000000.0
2008-09-15 02:10:00,0.74736,0.74821,0.74736,0.74801,68600000.0
2008-09-15 02:15:00,0.7478,0.7481,0.7476,0.74762,59600000.0
2008-09-15 02:20:00,0.74757,0.74772,0.74686,0.74689,65600000.0
2008-09-15 02:25:00,0.74675,0.7471,0.746,0.74636,66000000.0
2008-09-15 02:30:00,0.74651,0.74756,0.74651,0.74756,51200000.0
2008-09-15 02:35:00,0.74758,0.74879,0.74751,0.74879,63800000.0
2008-09-15 02:40:00,0.749,0.75042,0.74888,0.75035,67200000.0
2008-09-15 02:45:00,0.7505,0.75086,0.74978,0.75016,56000000.0
2008-09-15 02:50:00,0.74998,0.75003,0.74957,0.74991,60800000.0
2008-09-15 02:55:00,0.74991,0.75024,0.74943,0.75012,71200000.0
2008-09-15 03:00:00,0.75013,0.75013,0.7497,0.74976,70800000.0
2008-09-15 03:05:00,0.7495,0.7495,0.74815,0.74905,61800000.0
2008-09-15 03:10:00,0.74906,0.74909,0.74766,0.74767,64000000.0
2008-09-15 03:15:00,0.74752,0.74752,0.74698,0.74703,56800000.0
2008-09-15 03:20:00,0.74721,0.74768,0.74699,0.74761,52800000.0
2008-09-15 03:25:00,0.7476,0.74811,0.74749,0.74811,54800000.0
2008-09-15 03:30:00,0.74805,0.74805,0.74762,0.74786,70800000.0
2008-09-15 03:35:00,0.74762,0.74845,0.74756,0.74763,67200000.0
2008-09-15 03:40:00,0.74737,0.74761,0.74699,0.74727,72400000.0
2008-09-15 03:45:00,0.74719,0.74719,0.74642,0.74677,64000000.0
2008-09-15 03:50:00,0.74681,0.74681,0.74636,0.74636,65600000.0
2008-09-15 03:55:00,0.74632,0.74672,0.74611,0.74672,61200000.0
2008-09-15 04:00:00,0.7466,0.74691,0.74624,0.74689,66000000.0
2008-09-15 04:05:00,0.74693,0.74725,0.74681,0.74725,57600000.0
2008-09-15 04:10:00,0.7472,0.7475,0.74624,0.74665,60800000.0
2008-09-15 04:15:00,0.747,0.74742,0.74686,0.74697,69200000.0
2008-09-15 04:20:00,0.74724,0.7477,0.74692,0.74763,65000000.0
2008-09-15 04:25:00,0.74762,0.74804,0.74732,0.74799,67400000.0
2008-09-15 04:30:00,0.74758,0.74804,0.74733,0.74786,60800000.0
2008-09-15 04:35:00,0.74777,0.74808,0.74667,0.74699,77200000.0
2008-09-15 04:40:00,0.74707,0.74745,0.7467,0.7467,64000000.0
2008-09-15 04:45:00,0.7467,0.74676,0.74561,0.74561,72800000.0
2008-09-15 04:50:00,0.7456,0.74632,0.74511,0.74567,61800000.0
2008-09-15 04:55:00,0.74563,0.74563,0.74507,0.74531,70800000.0
2008-09-15 05:00:00,0.74528,0.74543,0.74446,0.7447,61200000.0
2008-09-15 05:05:00,0.74457,0.74457,0.74394,0.7445,69200000.0
2008-09-15 05:10:00,0.74459,0.74459,0.74335,0.74335,78400000.0
2008-09-15 05:15:00,0.74316,0.74337,0.74092,0.74131,62400000.0
2008-09-15 05:20:00,0.74147,0.74292,0.74099,0.74291,64000000.0
2008-09-15 05:25:00,0.74282,0.74282,0.74169,0.74273,67200000.0
2008-09-15 05:30:00,0.74263,0.74271,0.7419,0.74265,68800000.0
2008-09-15 05:35:00,0.74273,0.74432,0.74269,0.74391,67200000.0
2008-09-15 05:40:00,0.7439,0.744,0.74273,0.74273,64000000.0
2008-09-15 05:45:00,0.74337,0.74387,0.74283,0.74366,66400000.0
2008-09-15 05:50:00,0.74368,0.74381,0.74283,0.74373,67200000.0
2008-09-15 05:55:00,0.74344,0.74387,0.74311,0.74376,82400000.0
2008-09-15 06:00:00,0.74356,0.74386,0.74264,0.74353,67200000.0
2008-09-15 06:05:00,0.74337,0.74413,0.74314,0.74413,75400000.0
2008-09-15 06:10:00,0.744,0.74423,0.74344,0.74344,65000000.0
2008-09-15 06:15:00,0.7437,0.7439,0.74345,0.74351,64000000.0
2008-09-15 06:20:00,0.74356,0.74442,0.74356,0.74399,70800000.0
2008-09-15 06:25:00,0.7441,0.74462,0.74321,0.74407,63200000.0
2008-09-15 06:30:00,0.7441,0.74437,0.74351,0.74374,70400000.0
2008-09-15 06:35:00,0.74332,0.74485,0.74323,0.74432,70400000.0
2008-09-15 06:40:00,0.74463,0.74677,0.74463,0.74653,73600000.0
2008-09-15 06:45:00,0.74618,0.74618,0.74523,0.7456,60800000.0
2008-09-15 06:50:00,0.74558,0.74585,0.74547,0.74549,69200000.0
2008-09-15 06:55:00,0.7453,0.74539,0.74443,0.74477,75600000.0
2008-09-15 07:00:00,0.74479,0.74512,0.7444,0.74456,59200000.0
2008-09-15 07:05:00,0.74478,0.74507,0.74395,0.74434,60800000.0
2008-09-15 07:10:00,0.74444,0.74444,0.74398,0.74421,68800000.0
2008-09-15 07:15:00,0.74432,0.74446,0.74404,0.74446,70600000.0
2008-09-15 07:20:00,0.74453,0.74544,0.74453,0.7454,61200000.0
2008-09-15 07:25:00,0.74551,0.74596,0.745,0.74567,72400000.0
2008-09-15 07:30:00,0.74572,0.74641,0.74572,0.74641,64000000.0
2008-09-15 07:35:00,0.74663,0.74668,0.74535,0.74535,66000000.0
2008-09-15 07:40:00,0.7455,0.74601,0.74448,0.74448,67200000.0
2008-09-15 07:45:00,0.7449,0.74517,0.74453,0.74483,66400000.0
2008-09-15 07:50:00,0.74498,0.74513,0.74447,0.74456,62400000.0
2008-09-15 07:55:00,0.74438,0.74438,0.74335,0.74349,67600000.0
2008-09-15 08:00:00,0.74352,0.74531,0.74352,0.74531,68800000.0
2008-09-15 08:05:00,0.74528,0.74567,0.74518,0.74564,74000000.0
2008-09-15 08:10:00,0.74582,0.74631,0.7455,0.74598,64000000.0
2008-09-15 08:15:00,0.74605,0.74605,0.74476,0.7449,62400000.0
2008-09-15 08:20:00,0.74496,0.7451,0.74463,0.74483,65600000.0
2008-09-15 08:25:00,0.74493,0.74652,0.7447,0.74652,70400000.0
2008-09-15 08:30:00,0.74639,0.74639,0.74398,0.74406,68200000.0
2008-09-15 08:35:00,0.74407,0.74545,0.74354,0.74531,56000000.0
2008-09-15 08:40:00,0.74546,0.74573,0.74462,0.74559,58400000.0
2008-09-15 08:45:00,0.74556,0.74556,0.74307,0.74307,67200000.0
2008-09-15 08:50:00,0.74303,0.74417,0.74293,0.74382,74400000.0
2008-09-15 08:55:00,0.7437,0.7437,0.73986,0.73986,67000000.0
2008-09-15 09:00:00,0.73995,0.74157,0.73995,0.74049,67600000.0
2008-09-15 09:05:00,0.74094,0.74165,0.74094,0.74109,79800000.0
2008-09-15 09:10:00,0.741,0.74149,0.74017,0.74018,64000000.0
2008-09-15 09:15:00,0.73986,0.74023,0.73879,0.73888,73600000.0
2008-09-15 09:20:00,0.7392,0.73957,0.73868,0.73923,68800000.0
2008-09-15 09:25:00,0.73922,0.74024,0.73917,0.73992,70800000.0
2008-09-15 09:30:00,0.74002,0.74007,0.73864,0.73998,75200000.0
2008-09-15 09:35:00,0.7397,0.7397,0.73779,0.73833,66000000.0
2008-09-15 09:40:00,0.73832,0.73868,0.7381,0.7386,64000000.0
2008-09-15 09:45:00,0.73854,0.74013,0.73854,0.7401,58000000.0
2008-09-15 09:50:00,0.73999,0.74002,0.73957,0.73973,67600000.0
2008-09-15 09:55:00,0.73977,0.74019,0.73953,0.73984,68800000.0
2008-09-15 10:00:00,0.73993,0.74054,0.73977,0.74051,62400000.0
2008-09-15 10:05:00,0.74045,0.74068,0.73896,0.73919,64000000.0
2008-09-15 10:10:00,0.73901,0.73938,0.73868,0.73924,68800000.0
2008-09-15 10:15:00,0.73923,0.73923,0.73794,0.73854,71800000.0
2008-09-15 10:20:00,0.73885,0.73956,0.73867,0.73867,68800000.0
2008-09-15 10:25:00,0.73855,0.7397,0.73855,0.73928,65600000.0
2008-09-15 10:30:00,0.73943,0.74055,0.73943,0.73999,59600000.0
2008-09-15 10:35:00,0.7399,0.74034,0.73949,0.73998,67600000.0
2008-09-15 10:40:00,0.74012,0.74036,0.73931,0.73959,67200000.0
2008-09-15 10:45:00,0.73926,0.74025,0.73926,0.73931,65000000.0
2008-09-15 10:50:00,0.73922,0.73926,0.73656,0.73662,62400000.0
2008-09-15 10:55:00,0.73665,0.73719,0.73626,0.73626,67200000.0
2008-09-15 11:00:00,0.7363,0.73952,0.73607,0.73952,65000000.0
2008-09-15 11:05:00,0.73954,0.74018,0.73783,0.73784,57000000.0
2008-09-15 11:10:00,0.73799,0.73891,0.73799,0.73852,76200000.0
2008-09-15 11:15:00,0.73853,0.73988,0.73849,0.73963,70200000.0
2008-09-15 11:20:00,0.73964,0.74,0.73818,0.73818,72000000.0
2008-09-15 11:25:00,0.738,0.738,0.73636,0.73684,61800000.0
2008-09-15 11:30:00,0.7369,0.73707,0.73605,0.73638,70800000.0
2008-09-15 11:35:00,0.73635,0.73716,0.73635,0.73707,69200000.0
2008-09-15 11:40:00,0.73715,0.73774,0.73666,0.73774,62800000.0
2008-09-15 11:45:00,0.73805,0.73818,0.73714,0.73744,68800000.0
2008-09-15 11:50:00,0.73718,0.73732,0.7357,0.7357,72800000.0
2008-09-15 11:55:00,0.73605,0.73644,0.73463,0.73644,67600000.0
2008-09-15 12:00:00,0.73646,0.73706,0.73638,0.73655,70800000.0
2008-09-15 12:05:00,0.73647,0.73652,0.73542,0.73563,70400000.0
2008-09-15 12:10:00,0.73612,0.73633,0.73574,0.7359,79600000.0
2008-09-15 12:15:00,0.73602,0.73648,0.73566,0.73574,67200000.0
2008-09-15 12:20:00,0.73582,0.73708,0.73561,0.73708,67600000.0
2008-09-15 12:25:00,0.73706,0.73706,0.73622,0.73694,60600000.0
2008-09-15 12:30:00,0.73694,0.73788,0.73694,0.73698,67200000.0
2008-09-15 12:35:00,0.73696,0.73696,0.73559,0.73559,73600000.0
2008-09-15 12:40:00,0.73551,0.73622,0.73544,0.73589,64000000.0
2008-09-15 12:45:00,0.73616,0.73678,0.73607,0.73672,62400000.0
2008-09-15 12:50:00,0.73655,0.73682,0.73533,0.73533,72000000.0
2008-09-15 12:55:00,0.73522,0.73528,0.73413,0.73495,60600000.0
2008-09-15 13:00:00,0.73541,0.73601,0.73474,0.736,67200000.0
2008-09-15 13:05:00,0.73601,0.73601,0.73468,0.73468,67600000.0
2008-09-15 13:10:00,0.73449,0.73472,0.73242,0.73286,58000000.0
2008-09-15 13:15:00,0.73261,0.73443,0.73244,0.73442,61200000.0
2008-09-15 13:20:00,0.73449,0.7346,0.73406,0.73458,75400000.0
2008-09-15 13:25:00,0.73476,0.73512,0.73456,0.73456,65600000.0
2008-09-15 13:30:00,0.73453,0.73498,0.73434,0.73457,104000000.0
2008-09-15 13:35:00,0.73462,0.73706,0.7345,0.73688,124600000.0
2008-09-15 13:40:00,0.73685,0.73726,0.73599,0.73667,141200000.0
2008-09-15 13:45:00,0.73714,0.73793,0.7365,0.7377,121600000.0
2008-09-15 13:50:00,0.73839,0.7389,0.73815,0.73873,156600000.0
2008-09-15 13:55:00,0.73854,0.73885,0.73788,0.73838,130000000.0
2008-09-15 14:00:00,0.73805,0.73819,0.73618,0.73649,170600000.0
2008-09-15 14:05:00,0.73623,0.73734,0.736,0.73734,150200000.0
2008-09-15 14:10:00,0.73763,0.7403,0.73763,0.73844,115600000.0
2008-09-15 14:15:00,0.73876,0.73978,0.73701,0.73965,185400000.0
2008-09-15 14:20:00,0.73938,0.73944,0.73866,0.73937,131200000.0
2008-09-15 14:25:00,0.73959,0.74055,0.73929,0.74055,108000000.0
2008-09-15 14:30:00,0.74042,0.74108,0.7399,0.74098,208400000.0
2008-09-15 14:35:00,0.74092,0.74135,0.74055,0.74116,182400000.0
2008-09-15 14:40:00,0.74112,0.74148,0.74082,0.74115,245800000.0
2008-09-15 14:45:00,0.74104,0.74148,0.74101,0.74105,151200000.0
2008-09-15 14:50:00,0.74105,0.74179,0.741,0.7416,132800000.0
2008-09-15 14:55:00,0.74176,0.74268,0.74155,0.74258,102400000.0
2008-09-15 15:00:00,0.74244,0.74257,0.74115,0.74178,153600000.0
2008-09-15 15:05:00,0.74154,0.74291,0.74154,0.74212,155600000.0
2008-09-15 15:10:00,0.74175,0.74206,0.74066,0.74109,227000000.0
2008-09-15 15:15:00,0.741,0.741,0.73961,0.7404,92200000.0
2008-09-15 15:20:00,0.74086,0.74173,0.74086,0.74168,164800000.0
2008-09-15 15:25:00,0.7418,0.7418,0.74012,0.74012,193000000.0
2008-09-15 15:30:00,0.74062,0.74244,0.74062,0.74112,250600000.0
2008-09-15 15:35:00,0.741,0.74129,0.73978,0.73978,198400000.0
2008-09-15 15:40:00,0.73978,0.73983,0.7379,0.7379,206400000.0
2008-09-15 15:45:00,0.73757,0.73805,0.73736,0.73771,124600000.0
2008-09-15 15:50:00,0.73733,0.73813,0.73711,0.73795,89000000.0
2008-09-15 15:55:00,0.73785,0.73837,0.73764,0.73823,138000000.0
2008-09-15 16:00:00,0.73841,0.73913,0.73841,0.73891,238200000.0
2008-09-15 16:05:00,0.7388,0.73893,0.73792,0.73825,200800000.0
2008-09-15 16:10:00,0.73828,0.73917,0.73819,0.73876,207800000.0
2008-09-15 16:15:00,0.73929,0.74096,0.73929,0.74096,172800000.0
2008-09-15 16:20:00,0.74051,0.74056,0.73924,0.73935,200200000.0
2008-09-15 16:25:00,0.73934,0.73943,0.73827,0.7394,172000000.0
2008-09-15 16:30:00,0.73966,0.74008,0.73856,0.73891,234000000.0
2008-09-15 16:35:00,0.73929,0.73965,0.73899,0.73899,282000000.0
2008-09-15 16:40:00,0.739,0.7391,0.73816,0.73823,192400000.0
2008-09-15 16:45:00,0.73807,0.73807,0.73677,0.73699,317600000.0
2008-09-15 16:50:00,0.73705,0.73856,0.73686,0.73843,193600000.0
2008-09-15 16:55:00,0.73884,0.74064,0.73884,0.74032,196600000.0
2008-09-15 17:00:00,0.74085,0.74128,0.7405,0.74128,230800000.0
2008-09-15 17:05:00,0.74113,0.74165,0.74101,0.74149,182400000.0
2008-09-15 17:10:00,0.74161,0.74283,0.7411,0.74283,145600000.0
2008-09-15 17:15:00,0.74257,0.74283,0.74199,0.74249,104000000.0
2008-09-15 17:20:00,0.74219,0.74222,0.74119,0.74148,122600000.0
2008-09-15 17:25:00,0.74146,0.74146,0.74022,0.74047,201200000.0
2008-09-15 17:30:00,0.74034,0.74063,0.74016,0.74049,372400000.0
2008-09-15 17:35:00,0.74065,0.74065,0.73918,0.73918,203600000.0
2008-09-15 17:40:00,0.73892,0.7391,0.73818,0.73818,228000000.0
2008-09-15 17:45:00,0.73817,0.73852,0.73739,0.73832,305400000.0
2008-09-15 17:50:00,0.73836,0.73873,0.73836,0.73868,262000000.0
2008-09-15 17:55:00,0.73867,0.73888,0.73785,0.73809,266000000.0
2008-09-15 18:00:00,0.73774,0.73902,0.73759,0.73902,233400000.0
2008-09-15 18:05:00,0.73901,0.73919,0.73893,0.73895,322000000.0
2008-09-15 18:10:00,0.73899,0.7397,0.73895,0.73909,130800000.0
2008-09-15 18:15:00,0.73915,0.73915,0.73803,0.73859,228400000.0
2008-09-15 18:20:00,0.73899,0.74025,0.7388,0.73893,232000000.0
2008-09-15 18:25:00,0.7389,0.73937,0.73825,0.73881,146400000.0
2008-09-15 18:30:00,0.73844,0.73922,0.7383,0.73894,207400000.0
2008-09-15 18:35:00,0.73893,0.73895,0.73828,0.73865,176400000.0
2008-09-15 18:40:00,0.73877,0.73877,0.73765,0.73765,176400000.0
2008-09-15 18:45:00,0.73779,0.73787,0.73688,0.73694,136800000.0
2008-09-15 18:50:00,0.73688,0.73722,0.7367,0.73717,145400000.0
2008-09-15 18:55:00,0.73729,0.73808,0.73711,0.73714,145600000.0
2008-09-15 19:00:00,0.73715,0.73722,0.73609,0.73656,134400000.0
2008-09-15 19:05:00,0.73667,0.73706,0.73655,0.7366,253800000.0
2008-09-15 19:10:00,0.73658,0.73665,0.73451,0.73451,156000000.0
2008-09-15 19:15:00,0.73447,0.73617,0.73447,0.73617,83400000.0
2008-09-15 19:20:00,0.73609,0.73625,0.73548,0.73583,116800000.0
2008-09-15 19:25:00,0.7359,0.73617,0.73513,0.73514,182200000.0
2008-09-15 19:30:00,0.73534,0.73613,0.73519,0.73585,86800000.0
2008-09-15 19:35:00,0.736,0.73617,0.73565,0.73594,108800000.0
2008-09-15 19:40:00,0.73582,0.73591,0.73514,0.73525,93200000.0
2008-09-15 19:45:00,0.73524,0.73582,0.73519,0.73565,92200000.0
2008-09-15 19:50:00,0.73561,0.73561,0.73465,0.7349,76000000.0
2008-09-15 19:55:00,0.73501,0.73519,0.73432,0.73432,61200000.0
2008-09-15 20:00:00,0.7339,0.73464,0.73356,0.73447,73800000.0
2008-09-15 20:05:00,0.73469,0.73512,0.7342,0.73428,78400000.0
2008-09-15 20:10:00,0.73419,0.73424,0.73365,0.73398,86800000.0
2008-09-15 20:15:00,0.73401,0.73458,0.73391,0.73391,73600000.0
2008-09-15 20:20:00,0.73402,0.73431,0.73368,0.73416,78800000.0
2008-09-15 20:25:00,0.73405,0.73405,0.73348,0.73386,72400000.0
2008-09-15 20:30:00,0.73385,0.73385,0.73278,0.73382,65600000.0
2008-09-15 20:35:00,0.73384,0.73431,0.73354,0.73359,61600000.0
2008-09-15 20:40:00,0.7336,0.73367,0.73262,0.73276,66600000.0
2008-09-15 20:45:00,0.73266,0.73294,0.73256,0.73279,72400000.0
2008-09-15 20:50:00,0.73295,0.7344,0.73295,0.73416,64800000.0
2008-09-15 20:55:00,0.73418,0.73503,0.73347,0.73419,78400000.0
2008-09-15 21:00:00,0.73411,0.73443,0.73337,0.7334,70400000.0
2008-09-15 21:05:00,0.73294,0.73294,0.73188,0.73241,70400000.0
2008-09-15 21:10:00,0.73233,0.73256,0.73182,0.73233,72000000.0
2008-09-15 21:15:00,0.73234,0.73303,0.73189,0.7329,62200000.0
2008-09-15 21:20:00,0.73263,0.7333,0.7324,0.7324,62400000.0
2008-09-15 21:25:00,0.73212,0.73217,0.73158,0.73164,56400000.0
2008-09-15 21:30:00,0.73162,0.73217,0.73115,0.73132,72400000.0
2008-09-15 21:35:00,0.73114,0.73289,0.73114,0.73286,72400000.0
2008-09-15 21:40:00,0.73272,0.73279,0.73215,0.73279,63400000.0
2008-09-15 21:45:00,0.73324,0.73342,0.73234,0.7325,73600000.0
2008-09-15 21:50:00,0.73248,0.73248,0.73106,0.73106,71400000.0
2008-09-15 21:55:00,0.73111,0.73193,0.73111,0.73161,110400000.0
2008-09-15 22:00:00,0.73177,0.73236,0.73157,0.73157,171400000.0
2008-09-15 22:05:00,0.73141,0.73201,0.73117,0.73139,104000000.0
2008-09-15 22:10:00,0.73124,0.7318,0.73091,0.73176,86800000.0
2008-09-15 22:15:00,0.73207,0.73335,0.73207,0.73335,75000000.0
2008-09-15 22:20:00,0.73335,0.73369,0.73319,0.7333,64000000.0
2008-09-15 22:25:00,0.73332,0.73436,0.73332,0.73436,85200000.0
2008-09-15 22:30:00,0.73435,0.73501,0.7342,0.73492,94400000.0
2008-09-15 22:35:00,0.73481,0.73517,0.73459,0.73494,86000000.0
2008-09-15 22:40:00,0.7349,0.73559,0.73461,0.735,65600000.0
2008-09-15 22:45:00,0.73536,0.73537,0.73477,0.73477,83600000.0
2008-09-15 22:50:00,0.73474,0.7352,0.73474,0.73502,74000000.0
2008-09-15 22:55:00,0.73524,0.73531,0.73454,0.73477,75200000.0
2008-09-15 23:00:00,0.73483,0.73483,0.73385,0.73442,85800000.0
2008-09-15 23:05:00,0.73435,0.73447,0.7337,0.73404,69200000.0
2008-09-15 23:10:00,0.73375,0.73411,0.73352,0.73391,66600000.0
2008-09-15 23:15:00,0.73395,0.73428,0.73385,0.73415,75600000.0
2008-09-15 23:20:00,0.73425,0.7359,0.73425,0.73535,62800000.0
2008-09-15 23:25:00,0.73528,0.73569,0.73418,0.73418,73600000.0
2008-09-15 23:30:00,0.73374,0.73469,0.73315,0.73469,85200000.0
2008-09-15 23:35:00,0.73473,0.73493,0.73467,0.73467,62400000.0
2008-09-15 23:40:00,0.73455,0.73457,0.73332,0.73332,86200000.0
2008-09-15 23:45:00,0.73307,0.73346,0.73203,0.73232,62800000.0
2008-09-15 23:50:00,0.73278,0.7329,0.73206,0.73206,66600000.0
2008-09-15 23:55:00,0.73201,0.73288,0.73174,0.73214,88200000.0
2008-09-16 00:00:00,0.73228,0.73252,0.73081,0.73081,70400000.0
2008-09-16 00:05:00,0.73118,0.7312,0.73046,0.73092,61800000.0
2008-09-16 00:10:00,0.73141,0.73184,0.73132,0.73184,64000000.0
2008-09-16 00:15:00,0.73181,0.73278,0.73177,0.73278,71200000.0
2008-09-16 00:20:00,0.73269,0.73296,0.7324,0.7324,56400000.0
2008-09-16 00:25:00,0.73259,0.73286,0.73219,0.73278,63800000.0
2008-09-16 00:30:00,0.73231,0.73277,0.73167,0.73167,82000000.0
2008-09-16 00:35:00,0.73166,0.73178,0.73096,0.73123,60800000.0
2008-09-16 00:40:00,0.73052,0.73053,0.72956,0.72981,68800000.0
2008-09-16 00:45:00,0.72976,0.73014,0.72728,0.72816,67600000.0
2008-09-16 00:50:00,0.72807,0.72809,0.72673,0.72683,57600000.0
2008-09-16 00:55:00,0.72704,0.72823,0.72692,0.72713,62400000.0
2008-09-16 01:00:00,0.72714,0.7275,0.72682,0.7274,69200000.0
2008-09-16 01:05:00,0.72717,0.7273,0.72639,0.7264,74400000.0
2008-09-16 01:10:00,0.72645,0.72686,0.72645,0.72679,62400000.0
2008-09-16 01:15:00,0.72689,0.72771,0.72689,0.72756,70400000.0
2008-09-16 01:20:00,0.72742,0.72762,0.72723,0.72761,62400000.0
2008-09-16 01:25:00,0.72759,0.72803,0.72759,0.72791,77800000.0
2008-09-16 01:30:00,0.72783,0.7282,0.72765,0.72804,108400000.0
2008-09-16 01:35:00,0.72799,0.7282,0.72708,0.72813,73000000.0
2008-09-16 01:40:00,0.72809,0.72913,0.72805,0.72904,65600000.0
2008-09-16 01:45:00,0.72891,0.72937,0.7286,0.72937,64000000.0
2008-09-16 01:50:00,0.72946,0.72998,0.72886,0.72993,80400000.0
2008-09-16 01:55:00,0.72969,0.72969,0.72843,0.72843,100600000.0
2008-09-16 02:00:00,0.72895,0.73133,0.72888,0.73108,71400000.0
2008-09-16 02:05:00,0.73104,0.73104,0.72925,0.72925,65600000.0
2008-09-16 02:10:00,0.72931,0.72931,0.72857,0.72878,69600000.0
2008-09-16 02:15:00,0.72887,0.72956,0.72887,0.72903,58600000.0
2008-09-16 02:20:00,0.72873,0.72876,0.72682,0.72739,65600000.0
2008-09-16 02:25:00,0.72744,0.72808,0.72645,0.72739,65000000.0
2008-09-16 02:30:00,0.72763,0.72766,0.72645,0.72664,51200000.0
2008-09-16 02:35:00,0.72664,0.72699,0.72592,0.72614,64000000.0
2008-09-16 02:40:00,0.72609,0.72609,0.72478,0.72481,67200000.0
2008-09-16 02:45:00,0.72492,0.72519,0.72375,0.72411,59600000.0
2008-09-16 02:50:00,0.72373,0.72553,0.72373,0.72553,60800000.0
2008-09-16 02:55:00,0.72585,0.7266,0.72535,0.72644,69800000.0
2008-09-16 03:00:00,0.72654,0.72681,0.72621,0.72681,61200000.0
2008-09-16 03:05:00,0.72706,0.7281,0.72694,0.7281,62600000.0
2008-09-16 03:10:00,0.72809,0.7284,0.72755,0.72757,64000000.0
2008-09-16 03:15:00,0.72748,0.72784,0.72739,0.72745,62400000.0
2008-09-16 03:20:00,0.72755,0.72856,0.72713,0.72856,56800000.0
2008-09-16 03:25:00,0.72862,0.72862,0.72746,0.72746,54800000.0
2008-09-16 03:30:00,0.72733,0.72738,0.72602,0.72602,70800000.0
2008-09-16 03:35:00,0.72628,0.72682,0.72587,0.72682,67200000.0
2008-09-16 03:40:00,0.72724,0.72737,0.72692,0.72711,73400000.0
2008-09-16 03:45:00,0.72681,0.72699,0.72581,0.72581,64400000.0
2008-09-16 03:50:00,0.72576,0.72637,0.72573,0.72618,65600000.0
2008-09-16 03:55:00,0.72612,0.72632,0.72558,0.72601,60600000.0
2008-09-16 04:00:00,0.72621,0.72628,0.72439,0.72439,66000000.0
2008-09-16 04:05:00,0.72441,0.72512,0.72432,0.72432,57600000.0
2008-09-16 04:10:00,0.72393,0.72499,0.72281,0.72494,61200000.0
2008-09-16 04:15:00,0.72473,0.72477,0.72357,0.72429,68800000.0
2008-09-16 04:20:00,0.72435,0.7248,0.724,0.724,66000000.0
2008-09-16 04:25:00,0.72408,0.72449,0.72404,0.72442,67600000.0
2008-09-16 04:30:00,0.72439,0.72454,0.72362,0.72388,60800000.0
2008-09-16 04:35:00,0.72418,0.72461,0.72401,0.72418,76800000.0
2008-09-16 04:40:00,0.7241,0.72469,0.7241,0.7246,64400000.0
2008-09-16 04:45:00,0.72462,0.72467,0.72419,0.7245,72400000.0
2008-09-16 04:50:00,0.72424,0.72494,0.72354,0.72468,62800000.0
2008-09-16 04:55:00,0.72485,0.72524,0.72471,0.72513,70400000.0
2008-09-16 05:00:00,0.72513,0.72541,0.72491,0.72509,61200000.0
2008-09-16 05:05:00,0.72495,0.72542,0.72494,0.72542,68800000.0
2008-09-16 05:10:00,0.72538,0.72564,0.72505,0.72564,77800000.0
2008-09-16 05:15:00,0.72579,0.72627,0.72559,0.72593,57600000.0
2008-09-16 05:20:00,0.72621,0.72637,0.72566,0.72587,64000000.0
2008-09-16 05:25:00,0.7258,0.7264,0.7258,0.72603,68000000.0
2008-09-16 05:30:00,0.72609,0.72615,0.72574,0.72579,68800000.0
2008-09-16 05:35:00,0.72594,0.72597,0.72555,0.72581,67200000.0
2008-09-16 05:40:00,0.7258,0.72601,0.7253,0.72588,64400000.0
2008-09-16 05:45:00,0.72578,0.72597,0.72482,0.7258,65600000.0
2008-09-16 05:50:00,0.72575,0.7264,0.72575,0.72629,67600000.0
2008-09-16 05:55:00,0.72642,0.72658,0.72507,0.72509,81600000.0
2008-09-16 06:00:00,0.72462,0.72483,0.72405,0.72423,67200000.0
2008-09-16 06:05:00,0.72415,0.72416,0.723,0.72363,76000000.0
2008-09-16 06:10:00,0.72333,0.72377,0.72292,0.72349,65000000.0
2008-09-16 06:15:00,0.72344,0.72344,0.72244,0.72266,64800000.0
2008-09-16 06:20:00,0.7226,0.72404,0.7226,0.72389,70800000.0
2008-09-16 06:25:00,0.72403,0.72471,0.72323,0.72403,60600000.0
2008-09-16 06:30:00,0.72399,0.72404,0.72361,0.72379,67200000.0
2008-09-16 06:35:00,0.72365,0.72398,0.7231,0.72398,69800000.0
2008-09-16 06:40:00,0.72386,0.72393,0.72354,0.72375,73400000.0
2008-09-16 06:45:00,0.7238,0.72393,0.72327,0.72347,60800000.0
2008-09-16 06:50:00,0.72333,0.72352,0.72282,0.72302,68800000.0
2008-09-16 06:55:00,0.72302,0.72344,0.7228,0.72323,76400000.0
2008-09-16 07:00:00,0.72343,0.72349,0.72284,0.72326,59200000.0
2008-09-16 07:05:00,0.72324,0.72324,0.72249,0.72314,61200000.0
2008-09-16 07:10:00,0.72326,0.7233,0.72299,0.72299,69200000.0
2008-09-16 07:15:00,0.72259,0.72306,0.72255,0.7227,70400000.0
2008-09-16 07:20:00,0.72228,0.72265,0.72197,0.72232,61200000.0
2008-09-16 07:25:00,0.72235,0.72272,0.72098,0.72242,72000000.0
2008-09-16 07:30:00,0.72155,0.72243,0.72155,0.72185,63400000.0
2008-09-16 07:35:00,0.72171,0.72232,0.72159,0.72191,65600000.0
2008-09-16 07:40:00,0.72195,0.72239,0.72184,0.72239,67200000.0
2008-09-16 07:45:00,0.72257,0.72293,0.72256,0.72256,67600000.0
2008-09-16 07:50:00,0.72265,0.72307,0.72196,0.72227,62400000.0
2008-09-16 07:55:00,0.72262,0.72262,0.72139,0.72139,62400000.0
2008-09-16 08:00:00,0.72138,0.72214,0.72034,0.72075,69200000.0
2008-09-16 08:05:00,0.7205,0.72127,0.7205,0.72114,73000000.0
2008-09-16 08:10:00,0.72103,0.7217,0.72078,0.7217,63400000.0
2008-09-16 08:15:00,0.72172,0.72231,0.72172,0.72177,62400000.0
2008-09-16 08:20:00,0.72146,0.72248,0.72124,0.72227,65600000.0
2008-09-16 08:25:00,0.72226,0.72304,0.72216,0.72303,70400000.0
2008-09-16 08:30:00,0.72305,0.7232,0.72286,0.7232,69200000.0
2008-09-16 08:35:00,0.72315,0.72318,0.72257,0.72292,55800000.0
2008-09-16 08:40:00,0.72316,0.72353,0.72182,0.72293,57600000.0
2008-09-16 08:45:00,0.72283,0.72339,0.72256,0.72256,67200000.0
2008-09-16 08:50:00,0.72244,0.7226,0.72181,0.72187,74400000.0
2008-09-16 08:55:00,0.72182,0.7227,0.72146,0.72239,67600000.0
2008-09-16 09:00:00,0.72231,0.7232,0.72231,0.72276,67000000.0
2008-09-16 09:05:00,0.72254,0.72336,0.72226,0.72298,80400000.0
2008-09-16 09:10:00,0.7229,0.72291,0.72082,0.72082,64000000.0
2008-09-16 09:15:00,0.72088,0.72094,0.71961,0.71987,73600000.0
2008-09-16 09:20:00,0.71991,0.71991,0.71878,0.71899,68600000.0
2008-09-16 09:25:00,0.71903,0.71906,0.71862,0.71865,70800000.0
2008-09-16 09:30:00,0.71861,0.71967,0.7179,0.71967,75200000.0
2008-09-16 09:35:00,0.71978,0.72095,0.71958,0.72088,65000000.0
2008-09-16 09:40:00,0.72092,0.72125,0.72053,0.72121,64400000.0
2008-09-16 09:45:00,0.72121,0.72131,0.71969,0.71969,58000000.0
2008-09-16 09:50:00,0.71972,0.7198,0.71875,0.71907,67200000.0
2008-09-16 09:55:00,0.71869,0.71869,0.71815,0.71856,68800000.0
2008-09-16 10:00:00,0.71861,0.71952,0.71856,0.71928,62800000.0
2008-09-16 10:05:00,0.71943,0.71991,0.7193,0.71968,64400000.0
2008-09-16 10:10:00,0.71962,0.72065,0.71943,0.72017,68800000.0
2008-09-16 10:15:00,0.71985,0.72012,0.71869,0.71872,72400000.0
2008-09-16 10:20:00,0.71892,0.71966,0.71869,0.71941,68600000.0
2008-09-16 10:25:00,0.71931,0.71953,0.71834,0.71922,66000000.0
2008-09-16 10:30:00,0.71921,0.71934,0.71851,0.7192,59200000.0
2008-09-16 10:35:00,0.71922,0.71922,0.71847,0.71847,67200000.0
2008-09-16 10:40:00,0.71846,0.71966,0.71846,0.71933,67200000.0
2008-09-16 10:45:00,0.71917,0.71924,0.71874,0.71887,65600000.0
2008-09-16 10:50:00,0.7188,0.71969,0.71879,0.71959,62400000.0
2008-09-16 10:55:00,0.71949,0.71977,0.71899,0.71935,67200000.0
2008-09-16 11:00:00,0.71908,0.71953,0.71897,0.71909,65600000.0
2008-09-16 11:05:00,0.71915,0.71963,0.71908,0.71962,57400000.0
2008-09-16 11:10:00,0.71967,0.72039,0.71967,0.7202,76800000.0
2008-09-16 11:15:00,0.72015,0.72018,0.71948,0.72,70400000.0
2008-09-16 11:20:00,0.72,0.72018,0.71886,0.72018,71800000.0
2008-09-16 11:25:00,0.72012,0.72187,0.72005,0.72187,63200000.0
2008-09-16 11:30:00,0.72178,0.72212,0.72143,0.72156,69800000.0
2008-09-16 11:35:00,0.7216,0.72388,0.7216,0.72388,68800000.0
2008-09-16 11:40:00,0.7241,0.72486,0.72331,0.72439,63200000.0
2008-09-16 11:45:00,0.72474,0.72644,0.72459,0.72644,68800000.0
2008-09-16 11:50:00,0.72676,0.72735,0.72672,0.72722,72000000.0
2008-09-16 11:55:00,0.72685,0.72762,0.7262,0.72662,67600000.0
2008-09-16 12:00:00,0.72641,0.72676,0.7255,0.7255,70800000.0
2008-09-16 12:05:00,0.72477,0.72477,0.72348,0.72373,70800000.0
2008-09-16 12:10:00,0.72373,0.72425,0.72362,0.72425,78400000.0
2008-09-16 12:15:00,0.72437,0.72621,0.72437,0.72621,67600000.0
2008-09-16 12:20:00,0.72664,0.7279,0.72629,0.72659,66600000.0
2008-09-16 12:25:00,0.72666,0.72712,0.72661,0.72703,61200000.0
2008-09-16 12:30:00,0.727,0.72723,0.72632,0.72677,67200000.0
2008-09-16 12:35:00,0.72653,0.72653,0.72554,0.72554,73600000.0
2008-09-16 12:40:00,0.7254,0.72584,0.72531,0.72544,64000000.0
2008-09-16 12:45:00,0.7256,0.72612,0.72544,0.72578,61800000.0
2008-09-16 12:50:00,0.72581,0.72662,0.72577,0.72598,72400000.0
2008-09-16 12:55:00,0.72565,0.72571,0.72451,0.72552,62800000.0
2008-09-16 13:00:00,0.72566,0.72597,0.72503,0.72505,67600000.0
2008-09-16 13:05:00,0.7252,0.72645,0.72512,0.72548,67600000.0
2008-09-16 13:10:00,0.72523,0.72569,0.7243,0.7243,57600000.0
2008-09-16 13:15:00,0.72449,0.72449,0.72399,0.72417,61600000.0
2008-09-16 13:20:00,0.72451,0.72489,0.72428,0.72434,75600000.0
2008-09-16 13:25:00,0.72442,0.72484,0.72407,0.72426,65600000.0
2008-09-16 13:30:00,0.72417,0.72455,0.72391,0.72445,104000000.0
2008-09-16 13:35:00,0.72443,0.72464,0.72366,0.72463,125000000.0
2008-09-16 13:40:00,0.72478,0.72532,0.72424,0.72453,141000000.0
2008-09-16 13:45:00,0.72445,0.72489,0.724,0.72489,121600000.0
2008-09-16 13:50:00,0.72493,0.72652,0.72489,0.72652,157200000.0
2008-09-16 13:55:00,0.72659,0.72708,0.72626,0.72698,128800000.0
2008-09-16 14:00:00,0.72681,0.72681,0.72559,0.72617,171600000.0
2008-09-16 14:05:00,0.7264,0.727,0.72578,0.72697,150200000.0
2008-09-16 14:10:00,0.72692,0.72813,0.72675,0.72786,115600000.0
2008-09-16 14:15:00,0.72789,0.72875,0.72555,0.72599,185200000.0
2008-09-16 14:20:00,0.7258,0.72632,0.72523,0.72531,131000000.0
2008-09-16 14:25:00,0.72525,0.72608,0.72515,0.72602,107600000.0
2008-09-16 14:30:00,0.72577,0.72586,0.72476,0.72476,207400000.0
2008-09-16 14:35:00,0.7241,0.7241,0.72253,0.72253,183600000.0
2008-09-16 14:40:00,0.72229,0.7242,0.72201,0.7242,244200000.0
2008-09-16 14:45:00,0.72413,0.7268,0.72395,0.72645,152000000.0
2008-09-16 14:50:00,0.72591,0.72613,0.72571,0.72581,132800000.0
2008-09-16 14:55:00,0.72593,0.72614,0.72484,0.72502,102800000.0
2008-09-16 15:00:00,0.72485,0.72646,0.72485,0.72631,153600000.0
2008-09-16 15:05:00,0.72618,0.72642,0.72596,0.72628,154000000.0
2008-09-16 15:10:00,0.72622,0.72675,0.72537,0.72661,228000000.0
2008-09-16 15:15:00,0.72659,0.72748,0.72626,0.72748,93600000.0
2008-09-16 15:20:00,0.72767,0.72832,0.72765,0.72832,166000000.0
2008-09-16 15:25:00,0.72843,0.72966,0.72813,0.72813,192800000.0
2008-09-16 15:30:00,0.72824,0.73005,0.72823,0.72985,251200000.0
2008-09-16 15:35:00,0.7297,0.73023,0.72969,0.73015,198800000.0
2008-09-16 15:40:00,0.73017,0.73193,0.73017,0.73156,206200000.0
2008-09-16 15:45:00,0.73173,0.7339,0.73173,0.73298,124600000.0
2008-09-16 15:50:00,0.73295,0.73355,0.73234,0.7325,89600000.0
2008-09-16 15:55:00,0.73234,0.73242,0.73146,0.73231,138000000.0
2008-09-16 16:00:00,0.73231,0.73327,0.73208,0.73327,237600000.0
2008-09-16 16:05:00,0.73311,0.73352,0.73244,0.73244,200800000.0
2008-09-16 16:10:00,0.73258,0.73307,0.7324,0.73307,209400000.0
2008-09-16 16:15:00,0.73329,0.73345,0.73184,0.73212,173200000.0
2008-09-16 16:20:00,0.73215,0.73397,0.73215,0.73319,200200000.0
2008-09-16 16:25:00,0.73311,0.73367,0.73267,0.73339,171400000.0
2008-09-16 16:30:00,0.73351,0.73416,0.73325,0.73325,236000000.0
2008-09-16 16:35:00,0.73301,0.73455,0.73273,0.7343,283600000.0
2008-09-16 16:40:00,0.73425,0.7349,0.73425,0.73455,192400000.0
2008-09-16 16:45:00,0.73446,0.73446,0.73233,0.73258,317200000.0
2008-09-16 16:50:00,0.73291,0.73561,0.73288,0.73561,193600000.0
2008-09-16 16:55:00,0.73611,0.73825,0.73543,0.73543,195600000.0
2008-09-16 17:00:00,0.73523,0.73713,0.73516,0.73679,231600000.0
2008-09-16 17:05:00,0.73621,0.73621,0.73483,0.73483,182800000.0
2008-09-16 17:10:00,0.73436,0.73436,0.73333,0.7334,146400000.0
2008-09-16 17:15:00,0.73322,0.73335,0.73227,0.73335,103400000.0
2008-09-16 17:20:00,0.73308,0.73339,0.73225,0.73226,123200000.0
2008-09-16 17:25:00,0.73257,0.73395,0.73257,0.73395,200600000.0
2008-09-16 17:30:00,0.73405,0.73498,0.73405,0.73478,370400000.0
2008-09-16 17:35:00,0.73476,0.73599,0.73476,0.73591,204600000.0
2008-09-16 17:40:00,0.73588,0.73665,0.73558,0.73598,227600000.0
2008-09-16 17:45:00,0.7361,0.7363,0.73512,0.73573,305600000.0
2008-09-16 17:50:00,0.73574,0.73669,0.73548,0.73599,260800000.0
2008-09-16 17:55:00,0.7359,0.73682,0.73545,0.73682,268400000.0
2008-09-16 18:00:00,0.73695,0.73829,0.73693,0.73805,232800000.0
2008-09-16 18:05:00,0.73781,0.73829,0.73767,0.73795,321000000.0
2008-09-16 18:10:00,0.73783,0.73783,0.73637,0.73702,130600000.0
2008-09-16 18:15:00,0.73727,0.73766,0.73632,0.73648,226400000.0
2008-09-16 18:20:00,0.73651,0.7377,0.73623,0.7377,232400000.0
2008-09-16 18:25:00,0.73776,0.73851,0.73776,0.73787,146400000.0
2008-09-16 18:30:00,0.73753,0.738,0.7374,0.7374,208400000.0
2008-09-16 18:35:00,0.73749,0.73833,0.73749,0.73804,176400000.0
2008-09-16 18:40:00,0.7378,0.73793,0.7375,0.73759,176400000.0
2008-09-16 18:45:00,0.73739,0.73762,0.73647,0.73755,136000000.0
2008-09-16 18:50:00,0.73752,0.7376,0.73697,0.73751,146000000.0
2008-09-16 18:55:00,0.73778,0.73871,0.73778,0.73796,144800000.0
2008-09-16 19:00:00,0.73799,0.73846,0.73799,0.73805,134400000.0
2008-09-16 19:05:00,0.73796,0.738,0.73735,0.73791,253000000.0
2008-09-16 19:10:00,0.73789,0.73852,0.73751,0.73852,156000000.0
2008-09-16 19:15:00,0.73853,0.73901,0.73844,0.73879,83200000.0
2008-09-16 19:20:00,0.73856,0.73861,0.7379,0.73803,116400000.0
2008-09-16 19:25:00,0.73852,0.73871,0.73787,0.73836,180600000.0
2008-09-16 19:30:00,0.73848,0.73853,0.73774,0.73817,86800000.0
2008-09-16 19:35:00,0.73786,0.73846,0.73786,0.73823,108800000.0
2008-09-16 19:40:00,0.73816,0.73829,0.73712,0.73751,92800000.0
2008-09-16 19:45:00,0.73745,0.7377,0.73732,0.73732,94000000.0
2008-09-16 19:50:00,0.73736,0.73806,0.73731,0.73806,75200000.0
2008-09-16 19:55:00,0.73797,0.73844,0.73771,0.73831,61200000.0
2008-09-16 20:00:00,0.73832,0.73837,0.73589,0.7372,74400000.0
2008-09-16 20:05:00,0.73736,0.73762,0.73647,0.73758,78200000.0
2008-09-16 20:10:00,0.73716,0.73782,0.7353,0.7353,86200000.0
2008-09-16 20:15:00,0.73318,0.73471,0.73086,0.73455,73800000.0
2008-09-16 20:20:00,0.73455,0.73483,0.7325,0.73287,78400000.0
2008-09-16 20:25:00,0.73283,0.73422,0.73279,0.73368,72400000.0
2008-09-16 20:30:00,0.73366,0.73579,0.73361,0.73482,65600000.0
2008-09-16 20:35:00,0.73464,0.73923,0.73433,0.73923,61200000.0
2008-09-16 20:40:00,0.74102,0.74153,0.73624,0.73624,67200000.0
2008-09-16 20:45:00,0.73648,0.73891,0.73648,0.73891,72000000.0
2008-09-16 20:50:00,0.73932,0.73932,0.73752,0.73854,64000000.0
2008-09-16 20:55:00,0.73864,0.73937,0.73837,0.7393,77800000.0
2008-09-16 21:00:00,0.73929,0.73977,0.73907,0.73974,70400000.0
2008-09-16 21:05:00,0.73969,0.74007,0.73927,0.73927,70400000.0
2008-09-16 21:10:00,0.73922,0.74,0.73915,0.73976,70800000.0
2008-09-16 21:15:00,0.73984,0.74121,0.73975,0.74106,62400000.0
2008-09-16 21:20:00,0.74108,0.74168,0.74094,0.7414,62400000.0
2008-09-16 21:25:00,0.74121,0.74162,0.7402,0.74032,56000000.0
2008-09-16 21:30:00,0.74025,0.74025,0.73918,0.73921,73200000.0
2008-09-16 21:35:00,0.7391,0.73981,0.73907,0.73976,72000000.0
2008-09-16 21:40:00,0.73902,0.73967,0.73896,0.73922,63400000.0
2008-09-16 21:45:00,0.73948,0.74027,0.73928,0.74021,73400000.0
2008-09-16 21:50:00,0.74016,0.74024,0.73977,0.73977,72000000.0
2008-09-16 21:55:00,0.73984,0.74033,0.73974,0.73986,110400000.0
2008-09-16 22:00:00,0.74003,0.74121,0.74003,0.74115,171400000.0
2008-09-16 22:05:00,0.74127,0.74253,0.74107,0.74248,104400000.0
2008-09-16 22:10:00,0.74248,0.74441,0.74248,0.74374,86400000.0
2008-09-16 22:15:00,0.74385,0.7439,0.74276,0.74366,83200000.0
2008-09-16 22:20:00,0.74365,0.74416,0.74302,0.74416,63800000.0
2008-09-16 22:25:00,0.74418,0.74487,0.74408,0.74464,85200000.0
2008-09-16 22:30:00,0.74468,0.74473,0.74379,0.74425,92200000.0
2008-09-16 22:35:00,0.74418,0.74431,0.74396,0.74431,86400000.0
2008-09-16 22:40:00,0.7442,0.7442,0.74298,0.74337,65600000.0
2008-09-16 22:45:00,0.74335,0.74335,0.74123,0.74195,84000000.0
2008-09-16 22:50:00,0.74239,0.7426,0.7406,0.74119,73600000.0
2008-09-16 22:55:00,0.74115,0.74147,0.74102,0.74147,75200000.0
2008-09-16 23:00:00,0.74082,0.74154,0.74035,0.74076,85800000.0
2008-09-16 23:05:00,0.73996,0.74024,0.73966,0.73966,69200000.0
2008-09-16 23:10:00,0.73985,0.73997,0.73963,0.7397,67200000.0
2008-09-16 23:15:00,0.73966,0.74054,0.73926,0.74046,75600000.0
2008-09-16 23:20:00,0.74046,0.74144,0.74046,0.74144,62400000.0
2008-09-16 23:25:00,0.7413,0.7413,0.74055,0.7408,73600000.0
2008-09-16 23:30:00,0.74025,0.74101,0.73877,0.73912,84200000.0
2008-09-16 23:35:00,0.73909,0.73909,0.73748,0.73749,62400000.0
2008-09-16 23:40:00,0.73755,0.73827,0.7374,0.7379,86200000.0
2008-09-16 23:45:00,0.73735,0.73738,0.73579,0.73579,62800000.0
2008-09-16 23:50:00,0.73602,0.73731,0.73602,0.73719,67000000.0
2008-09-16 23:55:00,0.73717,0.73803,0.73664,0.73794,88000000.0
2008-09-17 00:00:00,0.7382,0.73906,0.73748,0.7387,70400000.0
2008-09-17 00:05:00,0.739,0.739,0.73694,0.73742,62800000.0
2008-09-17 00:10:00,0.73737,0.7385,0.737,0.73733,51600000.0
2008-09-17 00:15:00,0.73776,0.73776,0.7366,0.73729,70400000.0
2008-09-17 00:20:00,0.73674,0.73676,0.73619,0.73619,56800000.0
2008-09-17 00:25:00,0.73559,0.73626,0.73525,0.73615,67600000.0
2008-09-17 00:30:00,0.73594,0.7361,0.73494,0.73548,80400000.0
2008-09-17 00:35:00,0.7354,0.73601,0.73502,0.73575,60800000.0
2008-09-17 00:40:00,0.73578,0.73592,0.7352,0.73592,68800000.0
2008-09-17 00:45:00,0.73596,0.73627,0.73579,0.73624,68200000.0
2008-09-17 00:50:00,0.73641,0.73718,0.73641,0.73713,57000000.0
2008-09-17 00:55:00,0.73706,0.73733,0.73659,0.73724,62800000.0
2008-09-17 01:00:00,0.73729,0.73827,0.73693,0.73827,68800000.0
2008-09-17 01:05:00,0.73811,0.73839,0.73735,0.73735,74000000.0
2008-09-17 01:10:00,0.73741,0.73786,0.73741,0.73763,62800000.0
2008-09-17 01:15:00,0.73744,0.73744,0.73694,0.73718,70800000.0
2008-09-17 01:20:00,0.73727,0.73822,0.73727,0.73819,62400000.0
2008-09-17 01:25:00,0.73835,0.73934,0.73835,0.73933,79600000.0
2008-09-17 01:30:00,0.73922,0.74034,0.73903,0.7399,107200000.0
2008-09-17 01:35:00,0.73974,0.73985,0.7381,0.73969,74000000.0
2008-09-17 01:40:00,0.74024,0.7413,0.74024,0.74105,65600000.0
2008-09-17 01:45:00,0.74103,0.74223,0.74103,0.74221,64000000.0
2008-09-17 01:50:00,0.74195,0.74317,0.74156,0.74317,80000000.0
2008-09-17 01:55:00,0.7432,0.74361,0.74272,0.74346,101400000.0
2008-09-17 02:00:00,0.743,0.743,0.74226,0.74226,71400000.0
2008-09-17 02:05:00,0.74227,0.7427,0.74176,0.74269,65400000.0
2008-09-17 02:10:00,0.7432,0.74498,0.7432,0.74486,69200000.0
2008-09-17 02:15:00,0.74488,0.74646,0.7448,0.74629,59200000.0
2008-09-17 02:20:00,0.74634,0.74691,0.74579,0.74608,65600000.0
2008-09-17 02:25:00,0.74584,0.74584,0.74428,0.74441,65600000.0
2008-09-17 02:30:00,0.7445,0.74452,0.74353,0.74387,60800000.0
2008-09-17 02:35:00,0.74403,0.74413,0.7438,0.74407,64000000.0
2008-09-17 02:40:00,0.74406,0.74426,0.74364,0.74405,67600000.0
2008-09-17 02:45:00,0.74399,0.74399,0.74336,0.74382,56400000.0
2008-09-17 02:50:00,0.74388,0.74403,0.7436,0.74362,60800000.0
2008-09-17 02:55:00,0.74338,0.74343,0.74246,0.743,70400000.0
2008-09-17 03:00:00,0.74293,0.74473,0.7429,0.74454,61200000.0
2008-09-17 03:05:00,0.74439,0.74441,0.74374,0.74438,62800000.0
2008-09-17 03:10:00,0.74448,0.74491,0.74436,0.74458,64400000.0
2008-09-17 03:15:00,0.74433,0.74438,0.74262,0.74262,69200000.0
2008-09-17 03:20:00,0.74255,0.74283,0.74221,0.74221,52200000.0
2008-09-17 03:25:00,0.74206,0.74267,0.7419,0.74214,54800000.0
2008-09-17 03:30:00,0.74226,0.7424,0.74196,0.74209,70200000.0
2008-09-17 03:35:00,0.7419,0.7422,0.74146,0.742,66600000.0
2008-09-17 03:40:00,0.74189,0.74189,0.74079,0.74132,74000000.0
2008-09-17 03:45:00,0.74129,0.74168,0.74096,0.74153,63400000.0
2008-09-17 03:50:00,0.7416,0.7417,0.74117,0.74138,74400000.0
2008-09-17 03:55:00,0.74151,0.74194,0.74124,0.74163,60800000.0
2008-09-17 04:00:00,0.74165,0.74298,0.74158,0.74298,65600000.0
2008-09-17 04:05:00,0.74347,0.74438,0.74335,0.74423,57600000.0
2008-09-17 04:10:00,0.74406,0.74408,0.74233,0.74397,60800000.0
2008-09-17 04:15:00,0.744,0.744,0.7431,0.74362,68800000.0
2008-09-17 04:20:00,0.74341,0.74362,0.74294,0.74294,66000000.0
2008-09-17 04:25:00,0.74336,0.74348,0.74284,0.74331,67200000.0
2008-09-17 04:30:00,0.74342,0.74342,0.74252,0.74258,60800000.0
2008-09-17 04:35:00,0.74232,0.74251,0.74205,0.74205,77200000.0
2008-09-17 04:40:00,0.7418,0.74247,0.74152,0.74247,63400000.0
2008-09-17 04:45:00,0.74265,0.7429,0.74207,0.74267,72000000.0
2008-09-17 04:50:00,0.74273,0.74282,0.74174,0.74234,62400000.0
2008-09-17 04:55:00,0.74282,0.74292,0.74148,0.74167,70400000.0
2008-09-17 05:00:00,0.74084,0.74209,0.74084,0.74135,60800000.0
2008-09-17 05:05:00,0.74113,0.74113,0.73921,0.73965,68800000.0
2008-09-17 05:10:00,0.73994,0.74047,0.7397,0.73991,78800000.0
2008-09-17 05:15:00,0.73999,0.74022,0.73864,0.73864,58000000.0
2008-09-17 05:20:00,0.73859,0.73935,0.73859,0.7388,64000000.0
2008-09-17 05:25:00,0.73859,0.7386,0.73708,0.73813,67200000.0
2008-09-17 05:30:00,0.73836,0.73926,0.73836,0.73926,68800000.0
2008-09-17 05:35:00,0.73932,0.73932,0.73837,0.73848,66600000.0
2008-09-17 05:40:00,0.73862,0.7397,0.73862,0.7397,64400000.0
2008-09-17 05:45:00,0.7399,0.73994,0.73765,0.73864,66000000.0
2008-09-17 05:50:00,0.73895,0.73925,0.7377,0.7377,67200000.0
2008-09-17 05:55:00,0.7379,0.73873,0.73778,0.73818,82400000.0
2008-09-17 06:00:00,0.73819,0.73919,0.73819,0.73902,67200000.0
2008-09-17 06:05:00,0.73908,0.73915,0.73818,0.73818,75600000.0
2008-09-17 06:10:00,0.73809,0.73891,0.73809,0.73889,65600000.0
2008-09-17 06:15:00,0.73876,0.73885,0.73822,0.73836,64800000.0
2008-09-17 06:20:00,0.73844,0.73905,0.7382,0.73905,70400000.0
2008-09-17 06:25:00,0.73921,0.73941,0.73829,0.73916,62400000.0
2008-09-17 06:30:00,0.73902,0.73914,0.73849,0.7388,67600000.0
2008-09-17 06:35:00,0.7389,0.73926,0.73854,0.73868,70800000.0
2008-09-17 06:40:00,0.7387,0.73872,0.7383,0.7387,73600000.0
2008-09-17 06:45:00,0.7385,0.7385,0.73773,0.73817,60800000.0
2008-09-17 06:50:00,0.7381,0.73887,0.73799,0.73887,68200000.0
2008-09-17 06:55:00,0.73924,0.7409,0.73924,0.7409,75600000.0
2008-09-17 07:00:00,0.7409,0.74129,0.73967,0.73996,59200000.0
2008-09-17 07:05:00,0.73971,0.74003,0.73939,0.73962,60800000.0
2008-09-17 07:10:00,0.73962,0.73962,0.73884,0.73896,68800000.0
2008-09-17 07:15:00,0.73907,0.73926,0.73887,0.73887,70800000.0
2008-09-17 07:20:00,0.7389,0.73901,0.7378,0.73817,61600000.0
2008-09-17 07:25:00,0.73816,0.7382,0.73712,0.7378,72000000.0
2008-09-17 07:30:00,0.73782,0.74012,0.73769,0.74012,63800000.0
2008-09-17 07:35:00,0.7401,0.74015,0.73942,0.74001,65000000.0
2008-09-17 07:40:00,0.74016,0.74065,0.74016,0.7406,68000000.0
2008-09-17 07:45:00,0.74051,0.74192,0.74007,0.74168,67200000.0
2008-09-17 07:50:00,0.74159,0.74159,0.74048,0.74083,62400000.0
2008-09-17 07:55:00,0.74103,0.74154,0.74079,0.74154,62400000.0
2008-09-17 08:00:00,0.74178,0.74183,0.7412,0.74153,69600000.0
2008-09-17 08:05:00,0.74146,0.74308,0.74144,0.74295,73000000.0
2008-09-17 08:10:00,0.74308,0.74352,0.74259,0.74335,64000000.0
2008-09-17 08:15:00,0.74327,0.74415,0.74321,0.74415,62400000.0
2008-09-17 08:20:00,0.74421,0.74479,0.74418,0.74448,65600000.0
2008-09-17 08:25:00,0.74454,0.74585,0.74439,0.74585,70400000.0
2008-09-17 08:30:00,0.74592,0.74592,0.74457,0.7454,68200000.0
2008-09-17 08:35:00,0.74549,0.74581,0.7437,0.74408,56000000.0
2008-09-17 08:40:00,0.74429,0.7445,0.74255,0.74276,58000000.0
2008-09-17 08:45:00,0.74277,0.74317,0.74258,0.7428,67200000.0
2008-09-17 08:50:00,0.74312,0.74335,0.74154,0.74154,73600000.0
2008-09-17 08:55:00,0.74119,0.745,0.74119,0.745,67600000.0
2008-09-17 09:00:00,0.74546,0.74546,0.74362,0.74402,67600000.0
2008-09-17 09:05:00,0.74381,0.74384,0.74316,0.74318,79400000.0
2008-09-17 09:10:00,0.74325,0.7436,0.74256,0.74256,64400000.0
2008-09-17 09:15:00,0.74246,0.74352,0.74245,0.74332,74000000.0
2008-09-17 09:20:00,0.74306,0.74338,0.74265,0.74291,68200000.0
2008-09-17 09:25:00,0.7429,0.74297,0.74245,0.74276,69800000.0
2008-09-17 09:30:00,0.74277,0.74362,0.74239,0.74277,75200000.0
2008-09-17 09:35:00,0.74268,0.74268,0.7399,0.73994,66000000.0
2008-09-17 09:40:00,0.74002,0.74122,0.73987,0.73987,64400000.0
2008-09-17 09:45:00,0.73963,0.7401,0.73736,0.73828,57000000.0
2008-09-17 09:50:00,0.73828,0.73896,0.73741,0.73793,67600000.0
2008-09-17 09:55:00,0.73783,0.73814,0.7369,0.73805,68800000.0
2008-09-17 10:00:00,0.73798,0.73951,0.73762,0.73931,62400000.0
2008-09-17 10:05:00,0.73936,0.73979,0.73905,0.73955,64000000.0
2008-09-17 10:10:00,0.73951,0.74049,0.73946,0.74049,68800000.0
2008-09-17 10:15:00,0.74041,0.74091,0.73941,0.74012,71400000.0
2008-09-17 10:20:00,0.7403,0.74134,0.73969,0.73973,69200000.0
2008-09-17 10:25:00,0.73977,0.7398,0.7389,0.73967,65000000.0
2008-09-17 10:30:00,0.73969,0.73996,0.73883,0.73953,59200000.0
2008-09-17 10:35:00,0.73893,0.73934,0.73843,0.73934,67200000.0
2008-09-17 10:40:00,0.73925,0.73948,0.73769,0.73788,66000000.0
2008-09-17 10:45:00,0.73795,0.73872,0.73795,0.73871,66000000.0
2008-09-17 10:50:00,0.73871,0.73938,0.73798,0.73856,62400000.0
2008-09-17 10:55:00,0.73843,0.73852,0.73738,0.73738,67200000.0
2008-09-17 11:00:00,0.73715,0.73735,0.73698,0.73716,65600000.0
2008-09-17 11:05:00,0.73719,0.73774,0.73719,0.73748,58000000.0
2008-09-17 11:10:00,0.73771,0.73832,0.73767,0.73829,76800000.0
2008-09-17 11:15:00,0.73835,0.73851,0.73817,0.73841,69600000.0
2008-09-17 11:20:00,0.73828,0.73835,0.73733,0.73834,72000000.0
2008-09-17 11:25:00,0.73835,0.73871,0.73751,0.73798,62400000.0
2008-09-17 11:30:00,0.7381,0.73828,0.7375,0.73764,70200000.0
2008-09-17 11:35:00,0.73756,0.73766,0.73617,0.73617,68800000.0
2008-09-17 11:40:00,0.73611,0.73663,0.73577,0.73609,62400000.0
2008-09-17 11:45:00,0.73616,0.73616,0.73466,0.73493,68800000.0
2008-09-17 11:50:00,0.73503,0.73675,0.7348,0.73611,72000000.0
2008-09-17 11:55:00,0.73594,0.73751,0.73594,0.73747,67200000.0
2008-09-17 12:00:00,0.73763,0.73778,0.73696,0.73703,70400000.0
2008-09-17 12:05:00,0.73708,0.73729,0.73655,0.73655,70400000.0
2008-09-17 12:10:00,0.73652,0.73682,0.73619,0.73658,78200000.0
2008-09-17 12:15:00,0.7365,0.73714,0.73641,0.73714,67600000.0
2008-09-17 12:20:00,0.73681,0.73691,0.73631,0.73632,67200000.0
2008-09-17 12:25:00,0.73624,0.73657,0.73596,0.73654,60800000.0
2008-09-17 12:30:00,0.7365,0.73726,0.7365,0.73723,67200000.0
2008-09-17 12:35:00,0.73711,0.73714,0.7367,0.73671,74200000.0
2008-09-17 12:40:00,0.7367,0.73692,0.7365,0.73665,64000000.0
2008-09-17 12:45:00,0.73695,0.73737,0.73682,0.73731,62400000.0
2008-09-17 12:50:00,0.73728,0.73754,0.73655,0.73671,72000000.0
2008-09-17 12:55:00,0.73673,0.73778,0.73628,0.73767,62400000.0
2008-09-17 13:00:00,0.73779,0.73848,0.73779,0.73807,67200000.0
2008-09-17 13:05:00,0.73809,0.7385,0.73804,0.7385,67600000.0
2008-09-17 13:10:00,0.73852,0.73899,0.73832,0.73867,57400000.0
2008-09-17 13:15:00,0.73862,0.73863,0.73785,0.73851,61200000.0
2008-09-17 13:20:00,0.73844,0.73854,0.73811,0.73831,76000000.0
2008-09-17 13:25:00,0.73815,0.73838,0.73794,0.73806,65600000.0
2008-09-17 13:30:00,0.73787,0.73794,0.73697,0.73704,103400000.0
2008-09-17 13:35:00,0.73664,0.73717,0.73641,0.737,124200000.0
2008-09-17 13:40:00,0.73715,0.7372,0.73627,0.73627,141000000.0
2008-09-17 13:45:00,0.73617,0.7366,0.73597,0.73599,122000000.0
2008-09-17 13:50:00,0.73605,0.73659,0.73605,0.73659,157200000.0
2008-09-17 13:55:00,0.73667,0.73718,0.73667,0.73718,130000000.0
2008-09-17 14:00:00,0.7373,0.7377,0.73697,0.7377,171400000.0
2008-09-17 14:05:00,0.7377,0.73799,0.73738,0.73764,150200000.0
2008-09-17 14:10:00,0.73758,0.73778,0.73697,0.73723,115000000.0
2008-09-17 14:15:00,0.73728,0.73766,0.73643,0.73643,187200000.0
2008-09-17 14:20:00,0.73632,0.73645,0.73623,0.73627,132000000.0
2008-09-17 14:25:00,0.73622,0.73675,0.73571,0.73593,107200000.0
2008-09-17 14:30:00,0.73549,0.73675,0.73533,0.73675,208800000.0
2008-09-17 14:35:00,0.73662,0.73714,0.7362,0.7362,181200000.0
2008-09-17 14:40:00,0.73621,0.73621,0.73473,0.73505,245000000.0
2008-09-17 14:45:00,0.73511,0.73669,0.73504,0.73665,152000000.0
2008-09-17 14:50:00,0.73664,0.73749,0.73664,0.73675,132200000.0
2008-09-17 14:55:00,0.73648,0.73664,0.73614,0.73614,102400000.0
2008-09-17 15:00:00,0.73604,0.73607,0.73568,0.7359,153000000.0
2008-09-17 15:05:00,0.73592,0.73593,0.7353,0.73587,154400000.0
2008-09-17 15:10:00,0.73568,0.73583,0.73519,0.73559,227000000.0
2008-09-17 15:15:00,0.73559,0.73559,0.73467,0.7355,92200000.0
2008-09-17 15:20:00,0.73561,0.73591,0.73507,0.73515,166000000.0
2008-09-17 15:25:00,0.73503,0.73547,0.73307,0.73308,193600000.0
2008-09-17 15:30:00,0.73298,0.73392,0.73221,0.73309,249200000.0
2008-09-17 15:35:00,0.7329,0.73404,0.73275,0.73404,198400000.0
2008-09-17 15:40:00,0.73404,0.73757,0.73396,0.73623,206800000.0
2008-09-17 15:45:00,0.73612,0.73612,0.73424,0.73546,125000000.0
2008-09-17 15:50:00,0.73531,0.73545,0.73485,0.73545,88800000.0
2008-09-17 15:55:00,0.73551,0.73551,0.73397,0.73443,138200000.0
2008-09-17 16:00:00,0.7346,0.73559,0.7346,0.73466,238800000.0
2008-09-17 16:05:00,0.73452,0.73553,0.73431,0.73546,201600000.0
2008-09-17 16:10:00,0.73574,0.73615,0.73571,0.73589,208600000.0
2008-09-17 16:15:00,0.73569,0.7359,0.73338,0.73358,172600000.0
2008-09-17 16:20:00,0.73369,0.73387,0.73314,0.73376,199600000.0
2008-09-17 16:25:00,0.73376,0.73486,0.73366,0.73434,171200000.0
2008-09-17 16:30:00,0.73399,0.73512,0.73399,0.7346,235600000.0
2008-09-17 16:35:00,0.73458,0.73458,0.73328,0.73361,282000000.0
2008-09-17 16:40:00,0.73375,0.73551,0.73371,0.73551,192800000.0
2008-09-17 16:45:00,0.7355,0.73607,0.73515,0.73543,317600000.0
2008-09-17 16:50:00,0.7353,0.7364,0.73503,0.7353,192800000.0
2008-09-17 16:55:00,0.73546,0.73557,0.73429,0.73547,197600000.0
2008-09-17 17:00:00,0.73534,0.73547,0.73447,0.73491,233200000.0
2008-09-17 17:05:00,0.73517,0.73545,0.73345,0.73345,182800000.0
2008-09-17 17:10:00,0.73357,0.73412,0.73298,0.73406,145600000.0
2008-09-17 17:15:00,0.73386,0.73404,0.73335,0.73391,103400000.0
2008-09-17 17:20:00,0.73409,0.73457,0.73365,0.73439,123600000.0
2008-09-17 17:25:00,0.73446,0.73448,0.73297,0.73297,201600000.0
2008-09-17 17:30:00,0.73301,0.73432,0.73278,0.73386,371000000.0
2008-09-17 17:35:00,0.73385,0.73416,0.73288,0.73416,206000000.0
2008-09-17 17:40:00,0.73411,0.7345,0.7331,0.73417,228400000.0
2008-09-17 17:45:00,0.73425,0.73457,0.73227,0.73227,305800000.0
2008-09-17 17:50:00,0.73228,0.73228,0.73145,0.73172,261600000.0
2008-09-17 17:55:00,0.73201,0.73273,0.73201,0.73237,268000000.0
2008-09-17 18:00:00,0.73233,0.73268,0.73219,0.73266,233200000.0
2008-09-17 18:05:00,0.73248,0.73298,0.73248,0.73276,319000000.0
2008-09-17 18:10:00,0.73269,0.73284,0.73235,0.73278,131200000.0
2008-09-17 18:15:00,0.73272,0.73296,0.73186,0.73207,226800000.0
2008-09-17 18:20:00,0.73212,0.73213,0.7314,0.73164,233000000.0
2008-09-17 18:25:00,0.73169,0.73196,0.73133,0.73133,145800000.0
2008-09-17 18:30:00,0.73158,0.7323,0.73152,0.73188,208400000.0
2008-09-17 18:35:00,0.73187,0.73265,0.73177,0.7325,175400000.0
2008-09-17 18:40:00,0.73241,0.73291,0.73218,0.73289,177400000.0
2008-09-17 18:45:00,0.73298,0.73357,0.73211,0.7327,135800000.0
2008-09-17 18:50:00,0.73279,0.73279,0.73128,0.73161,146000000.0
2008-09-17 18:55:00,0.73216,0.73322,0.73186,0.73211,144800000.0
2008-09-17 19:00:00,0.73234,0.73355,0.73205,0.73342,134800000.0
2008-09-17 19:05:00,0.73352,0.73436,0.73352,0.73412,253400000.0
2008-09-17 19:10:00,0.73423,0.73461,0.73381,0.73427,157200000.0
2008-09-17 19:15:00,0.73414,0.73414,0.73348,0.73376,84000000.0
2008-09-17 19:20:00,0.73387,0.73414,0.73281,0.73281,115600000.0
2008-09-17 19:25:00,0.73275,0.73284,0.73109,0.73216,182400000.0
2008-09-17 19:30:00,0.73254,0.734,0.73236,0.73344,86800000.0
2008-09-17 19:35:00,0.73338,0.73342,0.7316,0.7316,109200000.0
2008-09-17 19:40:00,0.73164,0.73422,0.73164,0.73409,92200000.0
2008-09-17 19:45:00,0.73403,0.73514,0.73394,0.73432,92800000.0
2008-09-17 19:50:00,0.73399,0.73399,0.7328,0.73343,75200000.0
2008-09-17 19:55:00,0.73363,0.7343,0.73363,0.73369,61200000.0
2008-09-17 20:00:00,0.73345,0.73389,0.7302,0.73128,73600000.0
2008-09-17 20:05:00,0.73184,0.73305,0.73184,0.73305,78400000.0
2008-09-17 20:10:00,0.73284,0.73293,0.73237,0.73252,86400000.0
2008-09-17 20:15:00,0.73229,0.73285,0.73182,0.73258,72800000.0
2008-09-17 20:20:00,0.7326,0.7326,0.73159,0.73227,78200000.0
2008-09-17 20:25:00,0.73193,0.73556,0.73193,0.73498,72000000.0
2008-09-17 20:30:00,0.73533,0.7362,0.73506,0.73607,65600000.0
2008-09-17 20:35:00,0.73619,0.73643,0.73545,0.73575,60200000.0
2008-09-17 20:40:00,0.73544,0.73578,0.73491,0.73555,68000000.0
2008-09-17 20:45:00,0.73551,0.73686,0.73503,0.73635,72800000.0
2008-09-17 20:50:00,0.73613,0.73634,0.73599,0.73611,70400000.0
2008-09-17 20:55:00,0.73599,0.73608,0.73451,0.73488,78400000.0
2008-09-17 21:00:00,0.73489,0.73616,0.73486,0.73606,70400000.0
2008-09-17 21:05:00,0.73608,0.7362,0.73329,0.73344,69800000.0
2008-09-17 21:10:00,0.73299,0.73448,0.73256,0.73447,72000000.0
2008-09-17 21:15:00,0.73448,0.73483,0.73376,0.73425,62800000.0
2008-09-17 21:20:00,0.73428,0.73428,0.73271,0.73275,62400000.0
2008-09-17 21:25:00,0.73269,0.73501,0.73269,0.73483,56000000.0
2008-09-17 21:30:00,0.73492,0.73527,0.73396,0.73443,72400000.0
2008-09-17 21:35:00,0.73429,0.73433,0.73376,0.73385,71400000.0
2008-09-17 21:40:00,0.73351,0.73357,0.73205,0.73223,63800000.0
2008-09-17 21:45:00,0.73223,0.73223,0.7315,0.73156,73600000.0
2008-09-17 21:50:00,0.73154,0.73164,0.73075,0.73075,72400000.0
2008-09-17 21:55:00,0.73155,0.73155,0.73037,0.73037,109800000.0
2008-09-17 22:00:00,0.72999,0.73159,0.72994,0.73111,171200000.0
2008-09-17 22:05:00,0.73137,0.73137,0.73097,0.73115,104000000.0
2008-09-17 22:10:00,0.73114,0.73126,0.73018,0.73019,86400000.0
2008-09-17 22:15:00,0.73028,0.73028,0.7299,0.73001,68800000.0
2008-09-17 22:20:00,0.72986,0.73016,0.72969,0.73016,64400000.0
2008-09-17 22:25:00,0.73007,0.73109,0.72998,0.73065,84800000.0
2008-09-17 22:30:00,0.73056,0.7308,0.73039,0.73043,96000000.0
2008-09-17 22:35:00,0.73051,0.73147,0.73011,0.73011,86400000.0
2008-09-17 22:40:00,0.73005,0.7305,0.72998,0.73039,65600000.0
2008-09-17 22:45:00,0.73059,0.73079,0.72813,0.72836,83000000.0
2008-09-17 22:50:00,0.72861,0.72897,0.72836,0.72839,73600000.0
2008-09-17 22:55:00,0.728,0.72865,0.72776,0.72839,74600000.0
2008-09-17 23:00:00,0.72815,0.72815,0.72717,0.72799,86800000.0
2008-09-17 23:05:00,0.72764,0.72807,0.726,0.726,68800000.0
2008-09-17 23:10:00,0.72591,0.72607,0.72414,0.72439,66400000.0
2008-09-17 23:15:00,0.72452,0.72551,0.72438,0.72541,75200000.0
2008-09-17 23:20:00,0.72542,0.72561,0.72523,0.72534,61800000.0
2008-09-17 23:25:00,0.72527,0.7253,0.72426,0.72426,73000000.0
2008-09-17 23:30:00,0.72433,0.7244,0.72313,0.72428,84800000.0
2008-09-17 23:35:00,0.72444,0.72457,0.7239,0.72401,62800000.0
2008-09-17 23:40:00,0.72413,0.72467,0.72397,0.72457,85800000.0
2008-09-17 23:45:00,0.72435,0.7256,0.72435,0.7256,62400000.0
2008-09-17 23:50:00,0.72566,0.72605,0.72527,0.72537,66600000.0
2008-09-17 23:55:00,0.7253,0.72578,0.7246,0.72567,88400000.0
2008-09-18 00:00:00,0.72623,0.72809,0.72623,0.72799,70400000.0
2008-09-18 00:05:00,0.72836,0.72914,0.72777,0.72807,62400000.0
2008-09-18 00:10:00,0.72789,0.72811,0.72652,0.72658,64000000.0
2008-09-18 00:15:00,0.72669,0.72739,0.72656,0.7272,69800000.0
2008-09-18 00:20:00,0.72706,0.72856,0.72704,0.72728,55400000.0
2008-09-18 00:25:00,0.72722,0.72722,0.72628,0.72639,67200000.0
2008-09-18 00:30:00,0.72643,0.72732,0.72643,0.72732,57600000.0
2008-09-18 00:35:00,0.72726,0.7273,0.72687,0.72709,60800000.0
2008-09-18 00:40:00,0.72708,0.72757,0.72708,0.72757,68600000.0
2008-09-18 00:45:00,0.72757,0.72821,0.72757,0.72816,68800000.0
2008-09-18 00:50:00,0.7283,0.7284,0.72754,0.72794,58000000.0
2008-09-18 00:55:00,0.728,0.72892,0.72774,0.72846,62400000.0
2008-09-18 01:00:00,0.72844,0.72844,0.72754,0.72772,68800000.0
2008-09-18 01:05:00,0.72758,0.72832,0.72745,0.7283,73600000.0
2008-09-18 01:10:00,0.72812,0.72842,0.72782,0.72842,62400000.0
2008-09-18 01:15:00,0.72854,0.72854,0.72767,0.72799,70800000.0
2008-09-18 01:20:00,0.72774,0.72813,0.72753,0.72787,62400000.0
2008-09-18 01:25:00,0.7279,0.7279,0.72734,0.72757,78400000.0
2008-09-18 01:30:00,0.72754,0.72769,0.72721,0.72758,107600000.0
2008-09-18 01:35:00,0.72767,0.72792,0.72653,0.72708,74000000.0
2008-09-18 01:40:00,0.72724,0.72814,0.72695,0.72814,65600000.0
2008-09-18 01:45:00,0.7279,0.72801,0.72717,0.72749,64800000.0
2008-09-18 01:50:00,0.72754,0.72771,0.7267,0.72771,80000000.0
2008-09-18 01:55:00,0.72764,0.72783,0.72759,0.7278,101200000.0
2008-09-18 02:00:00,0.72783,0.72825,0.72687,0.72692,72400000.0
2008-09-18 02:05:00,0.72625,0.72672,0.72583,0.72621,65600000.0
2008-09-18 02:10:00,0.72651,0.72729,0.72611,0.72729,68800000.0
2008-09-18 02:15:00,0.7273,0.72816,0.72699,0.72759,59200000.0
2008-09-18 02:20:00,0.72756,0.7289,0.72738,0.72888,66000000.0
2008-09-18 02:25:00,0.72921,0.72961,0.72838,0.72914,65600000.0
2008-09-18 02:30:00,0.72932,0.72983,0.72897,0.7292,51200000.0
2008-09-18 02:35:00,0.72955,0.73047,0.72907,0.72914,64000000.0
2008-09-18 02:40:00,0.72898,0.7299,0.72862,0.72941,68000000.0
2008-09-18 02:45:00,0.72937,0.72979,0.72921,0.72971,60200000.0
2008-09-18 02:50:00,0.7296,0.72997,0.7291,0.7295,60800000.0
2008-09-18 02:55:00,0.7296,0.7296,0.72882,0.72928,70400000.0
2008-09-18 03:00:00,0.72933,0.72992,0.7293,0.72991,59600000.0
2008-09-18 03:05:00,0.72984,0.73069,0.7298,0.73032,62400000.0
2008-09-18 03:10:00,0.73026,0.73036,0.72925,0.72925,63400000.0
2008-09-18 03:15:00,0.72887,0.729,0.72833,0.72856,56400000.0
2008-09-18 03:20:00,0.72869,0.72928,0.72869,0.72925,52800000.0
2008-09-18 03:25:00,0.72921,0.72954,0.72912,0.72954,53800000.0
2008-09-18 03:30:00,0.72945,0.73005,0.72937,0.72966,70800000.0
2008-09-18 03:35:00,0.72946,0.73003,0.72872,0.72892,66600000.0
2008-09-18 03:40:00,0.72941,0.72963,0.72849,0.72955,73600000.0
2008-09-18 03:45:00,0.72953,0.72953,0.72831,0.72856,64400000.0
2008-09-18 03:50:00,0.72864,0.72954,0.72834,0.72954,65600000.0
2008-09-18 03:55:00,0.72958,0.7304,0.72924,0.73039,60800000.0
2008-09-18 04:00:00,0.73077,0.73124,0.73077,0.73093,65600000.0
2008-09-18 04:05:00,0.73084,0.73168,0.73061,0.73168,57600000.0
2008-09-18 04:10:00,0.73161,0.73164,0.73043,0.73103,60200000.0
2008-09-18 04:15:00,0.73116,0.73157,0.73058,0.73076,68400000.0
2008-09-18 04:20:00,0.73013,0.7309,0.72996,0.73061,65600000.0
2008-09-18 04:25:00,0.73021,0.73088,0.72998,0.73049,66600000.0
2008-09-18 04:30:00,0.73077,0.7309,0.72935,0.73076,61200000.0
2008-09-18 04:35:00,0.73097,0.73262,0.73087,0.73255,76800000.0
2008-09-18 04:40:00,0.73269,0.7329,0.73211,0.73266,64000000.0
2008-09-18 04:45:00,0.73261,0.73261,0.73199,0.73223,72400000.0
2008-09-18 04:50:00,0.73233,0.73256,0.73135,0.73187,62400000.0
2008-09-18 04:55:00,0.73198,0.7322,0.73173,0.73191,70400000.0
2008-09-18 05:00:00,0.73205,0.73223,0.73138,0.732,61600000.0
2008-09-18 05:05:00,0.73226,0.73226,0.73122,0.73177,69600000.0
2008-09-18 05:10:00,0.73173,0.73186,0.73085,0.73145,78400000.0
2008-09-18 05:15:00,0.73189,0.73213,0.73172,0.73192,57000000.0
2008-09-18 05:20:00,0.73205,0.73239,0.73202,0.73206,64000000.0
2008-09-18 05:25:00,0.73204,0.73208,0.7316,0.73166,67600000.0
2008-09-18 05:30:00,0.73177,0.73178,0.73127,0.73152,68800000.0
2008-09-18 05:35:00,0.73153,0.7316,0.73107,0.73141,67200000.0
2008-09-18 05:40:00,0.73151,0.73193,0.73145,0.73179,64000000.0
2008-09-18 05:45:00,0.73178,0.73185,0.73072,0.73136,66000000.0
2008-09-18 05:50:00,0.73119,0.73119,0.72988,0.73022,67200000.0
2008-09-18 05:55:00,0.73025,0.73025,0.72935,0.72965,81600000.0
2008-09-18 06:00:00,0.72952,0.72982,0.7284,0.72872,66600000.0
2008-09-18 06:05:00,0.72886,0.72992,0.72886,0.72984,75200000.0
2008-09-18 06:10:00,0.72991,0.73,0.72975,0.72987,66000000.0
2008-09-18 06:15:00,0.72995,0.73099,0.72975,0.73077,64000000.0
2008-09-18 06:20:00,0.7307,0.73145,0.73058,0.73126,70400000.0
2008-09-18 06:25:00,0.73097,0.73097,0.73,0.73072,62800000.0
2008-09-18 06:30:00,0.7306,0.73074,0.72951,0.72951,67200000.0
2008-09-18 06:35:00,0.72982,0.73058,0.7297,0.73047,69800000.0
2008-09-18 06:40:00,0.73052,0.73083,0.73042,0.73053,73000000.0
2008-09-18 06:45:00,0.73062,0.73186,0.73053,0.73176,61200000.0
2008-09-18 06:50:00,0.73144,0.73155,0.73051,0.73051,69200000.0
2008-09-18 06:55:00,0.73057,0.73132,0.73001,0.73117,75000000.0
2008-09-18 07:00:00,0.73116,0.73116,0.72998,0.73004,59200000.0
2008-09-18 07:05:00,0.73012,0.73138,0.72986,0.73138,61600000.0
2008-09-18 07:10:00,0.73145,0.7318,0.73129,0.73153,68800000.0
2008-09-18 07:15:00,0.73189,0.7323,0.73189,0.7323,70400000.0
2008-09-18 07:20:00,0.73211,0.73216,0.73091,0.73133,60800000.0
2008-09-18 07:25:00,0.7313,0.73197,0.73046,0.73194,72000000.0
2008-09-18 07:30:00,0.7318,0.73198,0.73124,0.73143,63800000.0
2008-09-18 07:35:00,0.73138,0.73228,0.73133,0.73225,66000000.0
2008-09-18 07:40:00,0.73265,0.7328,0.73249,0.73256,67600000.0
2008-09-18 07:45:00,0.73255,0.73301,0.73243,0.73264,67200000.0
2008-09-18 07:50:00,0.73265,0.73297,0.73249,0.7328,61800000.0
2008-09-18 07:55:00,0.7331,0.73319,0.73254,0.73302,62800000.0
2008-09-18 08:00:00,0.73326,0.73504,0.73326,0.73504,68800000.0
2008-09-18 08:05:00,0.73526,0.73575,0.73512,0.73535,73600000.0
2008-09-18 08:10:00,0.73533,0.73777,0.73514,0.73777,64000000.0
2008-09-18 08:15:00,0.73765,0.73804,0.73738,0.73766,62400000.0
2008-09-18 08:20:00,0.73767,0.73781,0.73741,0.73757,65600000.0
2008-09-18 08:25:00,0.73771,0.74042,0.73768,0.74042,70800000.0
2008-09-18 08:30:00,0.74101,0.74109,0.73789,0.73817,69600000.0
2008-09-18 08:35:00,0.73833,0.73886,0.73791,0.73852,56000000.0
2008-09-18 08:40:00,0.73858,0.73904,0.73761,0.7389,57600000.0
2008-09-18 08:45:00,0.73883,0.7395,0.73865,0.73865,66600000.0
2008-09-18 08:50:00,0.73884,0.73884,0.73801,0.73803,74000000.0
2008-09-18 08:55:00,0.73792,0.73792,0.73706,0.73725,67600000.0
2008-09-18 09:00:00,0.73771,0.74205,0.73767,0.74101,68000000.0
2008-09-18 09:05:00,0.74092,0.74198,0.73967,0.74001,80000000.0
2008-09-18 09:10:00,0.74031,0.74049,0.73901,0.7393,64000000.0
2008-09-18 09:15:00,0.73944,0.74179,0.73944,0.74179,74000000.0
2008-09-18 09:20:00,0.7418,0.74369,0.74174,0.7426,69600000.0
2008-09-18 09:25:00,0.74272,0.74331,0.74261,0.74286,69800000.0
2008-09-18 09:30:00,0.74298,0.74308,0.74035,0.74102,75200000.0
2008-09-18 09:35:00,0.74124,0.74241,0.74078,0.74078,66000000.0
2008-09-18 09:40:00,0.74103,0.74276,0.74103,0.74244,64000000.0
2008-09-18 09:45:00,0.74235,0.74435,0.74203,0.74417,57600000.0
2008-09-18 09:50:00,0.74432,0.74634,0.74432,0.74573,67000000.0
2008-09-18 09:55:00,0.74587,0.74592,0.74432,0.74459,69200000.0
2008-09-18 10:00:00,0.74448,0.74461,0.74323,0.74336,62800000.0
2008-09-18 10:05:00,0.7432,0.7432,0.74181,0.74203,64400000.0
2008-09-18 10:10:00,0.74231,0.74346,0.74231,0.74346,68800000.0
2008-09-18 10:15:00,0.74359,0.74384,0.74285,0.74318,71400000.0
2008-09-18 10:20:00,0.74336,0.74478,0.74336,0.74407,68800000.0
2008-09-18 10:25:00,0.74401,0.74401,0.74239,0.7425,65600000.0
2008-09-18 10:30:00,0.74253,0.74283,0.74207,0.74244,59200000.0
2008-09-18 10:35:00,0.74273,0.74338,0.74265,0.74286,67600000.0
2008-09-18 10:40:00,0.74297,0.74328,0.74261,0.74303,67200000.0
2008-09-18 10:45:00,0.74322,0.74364,0.74322,0.74364,65600000.0
2008-09-18 10:50:00,0.74351,0.74351,0.74244,0.74307,62400000.0
2008-09-18 10:55:00,0.74288,0.74288,0.74143,0.74196,66600000.0
2008-09-18 11:00:00,0.742,0.742,0.74058,0.74078,65000000.0
2008-09-18 11:05:00,0.74076,0.74076,0.73956,0.74027,57600000.0
2008-09-18 11:10:00,0.74043,0.74098,0.74005,0.74005,76800000.0
2008-09-18 11:15:00,0.73929,0.74014,0.73929,0.73974,70400000.0
2008-09-18 11:20:00,0.73977,0.73991,0.73809,0.73827,72400000.0
2008-09-18 11:25:00,0.73808,0.73958,0.73781,0.73944,62400000.0
2008-09-18 11:30:00,0.73945,0.73953,0.73891,0.7394,70800000.0
2008-09-18 11:35:00,0.73937,0.74072,0.73934,0.7406,69200000.0
2008-09-18 11:40:00,0.74064,0.74181,0.73976,0.74181,62400000.0
2008-09-18 11:45:00,0.74178,0.74223,0.74151,0.74211,68800000.0
2008-09-18 11:50:00,0.74214,0.74256,0.74156,0.74203,72000000.0
2008-09-18 11:55:00,0.74181,0.74229,0.74129,0.74195,67200000.0
2008-09-18 12:00:00,0.74195,0.7421,0.74174,0.74195,70400000.0
2008-09-18 12:05:00,0.74184,0.74191,0.73986,0.73986,69200000.0
2008-09-18 12:10:00,0.73973,0.74041,0.73965,0.73993,79000000.0
2008-09-18 12:15:00,0.73993,0.74007,0.73954,0.73983,67200000.0
2008-09-18 12:20:00,0.73984,0.74062,0.73984,0.74015,67200000.0
2008-09-18 12:25:00,0.74018,0.7409,0.74012,0.74063,61200000.0
2008-09-18 12:30:00,0.74044,0.7417,0.74044,0.74158,67200000.0
2008-09-18 12:35:00,0.74148,0.74212,0.74124,0.74189,73600000.0
2008-09-18 12:40:00,0.74154,0.74154,0.73986,0.74004,64800000.0
2008-09-18 12:45:00,0.74013,0.74078,0.73997,0.74051,62400000.0
2008-09-18 12:50:00,0.74025,0.74076,0.74001,0.74023,72000000.0
2008-09-18 12:55:00,0.74026,0.74126,0.73949,0.74101,62400000.0
2008-09-18 13:00:00,0.74101,0.74151,0.741,0.74112,67200000.0
2008-09-18 13:05:00,0.74085,0.74093,0.74009,0.74028,67000000.0
2008-09-18 13:10:00,0.74024,0.74163,0.74015,0.74146,57000000.0
2008-09-18 13:15:00,0.74128,0.74174,0.74005,0.74019,60800000.0
2008-09-18 13:20:00,0.74017,0.74086,0.7401,0.74058,75200000.0
2008-09-18 13:25:00,0.74052,0.74082,0.73978,0.73981,65800000.0
2008-09-18 13:30:00,0.73991,0.73991,0.73888,0.73908,103400000.0
2008-09-18 13:35:00,0.73911,0.73926,0.73844,0.73847,125600000.0
2008-09-18 13:40:00,0.73864,0.73953,0.73838,0.73945,141000000.0
2008-09-18 13:45:00,0.73948,0.73975,0.73909,0.73973,121600000.0
2008-09-18 13:50:00,0.73987,0.74086,0.73987,0.74078,156800000.0
2008-09-18 13:55:00,0.74069,0.74088,0.74059,0.74072,130000000.0
2008-09-18 14:00:00,0.74057,0.74073,0.73931,0.73941,172400000.0
2008-09-18 14:05:00,0.73932,0.73932,0.73796,0.7382,150800000.0
2008-09-18 14:10:00,0.7381,0.73818,0.73766,0.73811,115000000.0
2008-09-18 14:15:00,0.73798,0.73889,0.73798,0.73873,185800000.0
2008-09-18 14:20:00,0.73838,0.73864,0.73788,0.73836,131200000.0
2008-09-18 14:25:00,0.73827,0.73915,0.73811,0.73915,107600000.0
2008-09-18 14:30:00,0.73934,0.73958,0.739,0.73933,209200000.0
2008-09-18 14:35:00,0.73931,0.74025,0.73926,0.73949,182400000.0
2008-09-18 14:40:00,0.73888,0.7393,0.73855,0.73883,245000000.0
2008-09-18 14:45:00,0.7387,0.73886,0.73827,0.73866,151600000.0
2008-09-18 14:50:00,0.73842,0.73842,0.73731,0.73781,132200000.0
2008-09-18 14:55:00,0.73776,0.73896,0.73776,0.73828,102200000.0
2008-09-18 15:00:00,0.73839,0.73924,0.73836,0.73845,154000000.0
2008-09-18 15:05:00,0.73843,0.73856,0.73764,0.73805,155600000.0
2008-09-18 15:10:00,0.73796,0.73829,0.73759,0.73763,228400000.0
2008-09-18 15:15:00,0.73793,0.73852,0.73793,0.73852,93000000.0
2008-09-18 15:20:00,0.7387,0.73965,0.73849,0.73942,165000000.0
2008-09-18 15:25:00,0.73923,0.73934,0.73821,0.73821,194000000.0
2008-09-18 15:30:00,0.73835,0.74011,0.73835,0.74011,252000000.0
2008-09-18 15:35:00,0.74035,0.74097,0.74011,0.74092,197800000.0
2008-09-18 15:40:00,0.74123,0.74135,0.74066,0.74066,206800000.0
2008-09-18 15:45:00,0.74058,0.7424,0.74012,0.74197,125200000.0
2008-09-18 15:50:00,0.74207,0.74427,0.74207,0.74398,89400000.0
2008-09-18 15:55:00,0.74369,0.74458,0.74367,0.7438,138000000.0
2008-09-18 16:00:00,0.74363,0.74408,0.74318,0.74378,238600000.0
2008-09-18 16:05:00,0.74386,0.74458,0.74369,0.74421,200400000.0
2008-09-18 16:10:00,0.74416,0.74424,0.74214,0.74238,208800000.0
2008-09-18 16:15:00,0.74235,0.74253,0.74217,0.74245,172600000.0
2008-09-18 16:20:00,0.74267,0.74274,0.7413,0.74147,200800000.0
2008-09-18 16:25:00,0.7415,0.7415,0.74026,0.74062,171200000.0
2008-09-18 16:30:00,0.74019,0.74098,0.73996,0.74071,235600000.0
2008-09-18 16:35:00,0.74074,0.74105,0.74041,0.74065,280800000.0
2008-09-18 16:40:00,0.74056,0.74136,0.74031,0.74128,191400000.0
2008-09-18 16:45:00,0.74121,0.74121,0.7401,0.74083,316800000.0
2008-09-18 16:50:00,0.74079,0.74176,0.74079,0.74113,192400000.0
2008-09-18 16:55:00,0.74101,0.74101,0.73698,0.73747,197600000.0
2008-09-18 17:00:00,0.73774,0.73879,0.73774,0.73879,233200000.0
2008-09-18 17:05:00,0.73869,0.73869,0.73606,0.73682,181800000.0
2008-09-18 17:10:00,0.73713,0.73719,0.73559,0.73559,146000000.0
2008-09-18 17:15:00,0.73534,0.73535,0.7337,0.73445,104400000.0
2008-09-18 17:20:00,0.7342,0.7342,0.73308,0.73375,124000000.0
2008-09-18 17:25:00,0.73396,0.7352,0.73396,0.7346,200800000.0
2008-09-18 17:30:00,0.73476,0.73505,0.73431,0.73456,371000000.0
2008-09-18 17:35:00,0.73454,0.73531,0.73454,0.73487,205800000.0
2008-09-18 17:40:00,0.73464,0.73538,0.73461,0.73538,228400000.0
2008-09-18 17:45:00,0.7354,0.73661,0.73488,0.73578,307600000.0
2008-09-18 17:50:00,0.73559,0.73713,0.73505,0.73687,261000000.0
2008-09-18 17:55:00,0.73664,0.73719,0.73598,0.73718,267200000.0
2008-09-18 18:00:00,0.73724,0.73724,0.73641,0.73653,234000000.0
2008-09-18 18:05:00,0.73645,0.7366,0.73584,0.73606,320400000.0
2008-09-18 18:10:00,0.73615,0.73656,0.73598,0.73631,131200000.0
2008-09-18 18:15:00,0.73638,0.73655,0.73596,0.73608,228800000.0
2008-09-18 18:20:00,0.73651,0.73708,0.73644,0.73644,233200000.0
2008-09-18 18:25:00,0.73682,0.73691,0.73539,0.73539,145000000.0
2008-09-18 18:30:00,0.73541,0.73612,0.73533,0.73608,208800000.0
2008-09-18 18:35:00,0.73613,0.73635,0.73495,0.73536,176000000.0
2008-09-18 18:40:00,0.7351,0.73536,0.73461,0.73503,177600000.0
2008-09-18 18:45:00,0.73497,0.73497,0.73314,0.73349,136000000.0
2008-09-18 18:50:00,0.73384,0.73511,0.73329,0.73488,146000000.0
2008-09-18 18:55:00,0.73495,0.7358,0.73489,0.7358,146400000.0
2008-09-18 19:00:00,0.73597,0.73663,0.73566,0.73647,134400000.0
2008-09-18 19:05:00,0.73657,0.73892,0.73639,0.7382,253600000.0
2008-09-18 19:10:00,0.73805,0.73805,0.73669,0.73684,156200000.0
2008-09-18 19:15:00,0.73703,0.73815,0.73703,0.73815,83600000.0
2008-09-18 19:20:00,0.73832,0.73867,0.7374,0.7374,116600000.0
2008-09-18 19:25:00,0.7374,0.73755,0.73684,0.73701,182400000.0
2008-09-18 19:30:00,0.7373,0.73845,0.73708,0.73758,86800000.0
2008-09-18 19:35:00,0.73762,0.73957,0.73762,0.73957,108800000.0
2008-09-18 19:40:00,0.74022,0.74193,0.74007,0.74007,92800000.0
2008-09-18 19:45:00,0.74004,0.74017,0.73951,0.73976,94000000.0
2008-09-18 19:50:00,0.73973,0.74041,0.73973,0.74027,74600000.0
2008-09-18 19:55:00,0.74027,0.74066,0.74026,0.74032,60800000.0
2008-09-18 20:00:00,0.74028,0.74033,0.73881,0.73986,73600000.0
2008-09-18 20:05:00,0.73973,0.73979,0.73859,0.73937,77800000.0
2008-09-18 20:10:00,0.7394,0.73973,0.7394,0.73964,86400000.0
2008-09-18 20:15:00,0.73952,0.73971,0.73927,0.73939,73800000.0
2008-09-18 20:20:00,0.7395,0.74024,0.73908,0.74006,78800000.0
2008-09-18 20:25:00,0.74019,0.74028,0.73966,0.73972,72000000.0
2008-09-18 20:30:00,0.73957,0.74002,0.73941,0.73995,64400000.0
2008-09-18 20:35:00,0.74002,0.74084,0.74002,0.74073,61200000.0
2008-09-18 20:40:00,0.74046,0.74054,0.73996,0.73996,67200000.0
2008-09-18 20:45:00,0.73995,0.74082,0.7399,0.74082,72000000.0
2008-09-18 20:50:00,0.7409,0.74124,0.7405,0.7406,63400000.0
2008-09-18 20:55:00,0.74063,0.74122,0.74024,0.74084,78400000.0
2008-09-18 21:00:00,0.74094,0.74244,0.74072,0.74214,70800000.0
2008-09-18 21:05:00,0.74228,0.74349,0.74224,0.74292,69800000.0
2008-09-18 21:10:00,0.74303,0.74391,0.74279,0.74293,72000000.0
2008-09-18 21:15:00,0.74312,0.74345,0.74227,0.74227,62400000.0
2008-09-18 21:20:00,0.74233,0.74436,0.74233,0.74436,62800000.0
2008-09-18 21:25:00,0.74446,0.74524,0.74439,0.7447,55400000.0
2008-09-18 21:30:00,0.74481,0.74554,0.74429,0.7453,71800000.0
2008-09-18 21:35:00,0.74531,0.74628,0.74531,0.74604,72400000.0
2008-09-18 21:40:00,0.74585,0.74627,0.74561,0.74627,63400000.0
2008-09-18 21:45:00,0.7464,0.74766,0.7464,0.74718,74000000.0
2008-09-18 21:50:00,0.7474,0.74794,0.74707,0.74713,72000000.0
2008-09-18 21:55:00,0.74703,0.74728,0.74601,0.74614,111200000.0
2008-09-18 22:00:00,0.74634,0.74668,0.74614,0.74668,170600000.0
2008-09-18 22:05:00,0.74672,0.74672,0.74618,0.74629,104000000.0
2008-09-18 22:10:00,0.74631,0.74641,0.74463,0.74511,86800000.0
2008-09-18 22:15:00,0.74575,0.74613,0.744,0.74513,83200000.0
2008-09-18 22:20:00,0.74542,0.74543,0.7447,0.74515,64400000.0
2008-09-18 22:25:00,0.74506,0.74558,0.74502,0.74556,84800000.0
2008-09-18 22:30:00,0.7456,0.74561,0.74537,0.74548,94400000.0
2008-09-18 22:35:00,0.74572,0.74593,0.74535,0.74553,85800000.0
2008-09-18 22:40:00,0.74556,0.74578,0.74485,0.74576,65600000.0
2008-09-18 22:45:00,0.74594,0.74731,0.74578,0.74723,83200000.0
2008-09-18 22:50:00,0.74746,0.74759,0.7467,0.74719,73600000.0
2008-09-18 22:55:00,0.74742,0.74744,0.74683,0.74704,75200000.0
2008-09-18 23:00:00,0.74639,0.74725,0.74639,0.74701,88000000.0
2008-09-18 23:05:00,0.74687,0.74714,0.74661,0.74707,69200000.0
2008-09-18 23:10:00,0.74696,0.74708,0.74621,0.74698,67000000.0
2008-09-18 23:15:00,0.74707,0.74721,0.74687,0.74715,75200000.0
2008-09-18 23:20:00,0.74724,0.74746,0.74521,0.7453,62400000.0
2008-09-18 23:25:00,0.74524,0.74572,0.74476,0.7457,74400000.0
2008-09-18 23:30:00,0.74565,0.74594,0.74388,0.74502,84200000.0
2008-09-18 23:35:00,0.74514,0.74524,0.74468,0.74519,62800000.0
2008-09-18 23:40:00,0.74507,0.74531,0.74412,0.74531,85200000.0
2008-09-18 23:45:00,0.74586,0.74624,0.74555,0.74607,62800000.0
2008-09-18 23:50:00,0.74596,0.74624,0.74549,0.7456,67200000.0
2008-09-18 23:55:00,0.74542,0.74585,0.74482,0.74562,86800000.0
2008-09-19 00:00:00,0.7456,0.74585,0.74524,0.74532,70400000.0
2008-09-19 00:05:00,0.74608,0.74623,0.74535,0.74614,62800000.0
2008-09-19 00:10:00,0.74642,0.74756,0.74634,0.74746,64000000.0
2008-09-19 00:15:00,0.74724,0.74771,0.74662,0.74738,70400000.0
2008-09-19 00:20:00,0.74685,0.74733,0.74661,0.74664,59200000.0
2008-09-19 00:25:00,0.74715,0.74715,0.74548,0.74548,64400000.0
2008-09-19 00:30:00,0.7459,0.74632,0.74575,0.7461,81400000.0
2008-09-19 00:35:00,0.7462,0.74697,0.74614,0.74697,61200000.0
2008-09-19 00:40:00,0.74704,0.7474,0.7465,0.74738,68600000.0
2008-09-19 00:45:00,0.74708,0.74708,0.74535,0.74608,69200000.0
2008-09-19 00:50:00,0.7464,0.7464,0.74577,0.74632,57000000.0
2008-09-19 00:55:00,0.74641,0.74678,0.74638,0.74645,62800000.0
2008-09-19 01:00:00,0.74617,0.74646,0.74598,0.74615,68600000.0
2008-09-19 01:05:00,0.74605,0.74656,0.74585,0.74631,73600000.0
2008-09-19 01:10:00,0.74632,0.74636,0.74537,0.74542,62800000.0
2008-09-19 01:15:00,0.7461,0.74618,0.74546,0.74557,70200000.0
2008-09-19 01:20:00,0.74548,0.74556,0.74465,0.74484,62800000.0
2008-09-19 01:25:00,0.74489,0.74545,0.74481,0.74541,78400000.0
2008-09-19 01:30:00,0.74549,0.74662,0.74549,0.7465,107200000.0
2008-09-19 01:35:00,0.74639,0.7472,0.7462,0.74699,73600000.0
2008-09-19 01:40:00,0.74689,0.74692,0.74656,0.74686,65400000.0
2008-09-19 01:45:00,0.74677,0.74724,0.7464,0.74715,64000000.0
2008-09-19 01:50:00,0.74714,0.74824,0.74689,0.74799,80800000.0
2008-09-19 01:55:00,0.74778,0.74778,0.74699,0.74699,100200000.0
2008-09-19 02:00:00,0.74684,0.74728,0.74679,0.74698,72400000.0
2008-09-19 02:05:00,0.74705,0.74705,0.74633,0.7467,66000000.0
2008-09-19 02:10:00,0.7467,0.74694,0.74653,0.74655,68800000.0
2008-09-19 02:15:00,0.74651,0.74652,0.7456,0.74615,59200000.0
2008-09-19 02:20:00,0.74582,0.74774,0.74582,0.74774,65600000.0
2008-09-19 02:25:00,0.74747,0.74933,0.74648,0.74871,66000000.0
2008-09-19 02:30:00,0.74895,0.74901,0.74799,0.74799,51000000.0
2008-09-19 02:35:00,0.74757,0.74839,0.74742,0.74839,64000000.0
2008-09-19 02:40:00,0.74816,0.74861,0.74791,0.74825,67600000.0
2008-09-19 02:45:00,0.74797,0.74799,0.74713,0.74716,63800000.0
2008-09-19 02:50:00,0.74691,0.74715,0.74581,0.74581,60800000.0
2008-09-19 02:55:00,0.74636,0.74745,0.74636,0.7474,70400000.0
2008-09-19 03:00:00,0.74729,0.74816,0.74718,0.74816,61200000.0
2008-09-19 03:05:00,0.74816,0.74889,0.74765,0.74813,62800000.0
2008-09-19 03:10:00,0.74817,0.74857,0.74771,0.74771,64000000.0
2008-09-19 03:15:00,0.74771,0.74818,0.74769,0.74802,72400000.0
2008-09-19 03:20:00,0.74784,0.74786,0.74685,0.74692,58000000.0
2008-09-19 03:25:00,0.74686,0.74731,0.74637,0.74656,54400000.0
2008-09-19 03:30:00,0.74649,0.74649,0.74578,0.74585,69800000.0
2008-09-19 03:35:00,0.74562,0.74634,0.74562,0.74628,67200000.0
2008-09-19 03:40:00,0.74639,0.74713,0.74621,0.74713,74400000.0
2008-09-19 03:45:00,0.74723,0.7483,0.74719,0.74792,64000000.0
2008-09-19 03:50:00,0.74795,0.7489,0.74795,0.74883,65600000.0
2008-09-19 03:55:00,0.74897,0.74934,0.74823,0.74829,69200000.0
2008-09-19 04:00:00,0.7481,0.74924,0.74785,0.74924,66000000.0
2008-09-19 04:05:00,0.7492,0.75173,0.74912,0.75173,57600000.0
2008-09-19 04:10:00,0.75176,0.75176,0.75031,0.75041,61200000.0
2008-09-19 04:15:00,0.75029,0.75043,0.74915,0.74915,69200000.0
2008-09-19 04:20:00,0.74979,0.7514,0.74969,0.75137,65400000.0
2008-09-19 04:25:00,0.75136,0.75137,0.74983,0.74985,67600000.0
2008-09-19 04:30:00,0.74997,0.7502,0.74981,0.75015,65000000.0
2008-09-19 04:35:00,0.75037,0.75086,0.75018,0.75045,75400000.0
2008-09-19 04:40:00,0.75052,0.75063,0.74974,0.74988,64000000.0
2008-09-19 04:45:00,0.74969,0.74983,0.74942,0.7496,71800000.0
2008-09-19 04:50:00,0.74954,0.74954,0.74813,0.74858,62800000.0
2008-09-19 04:55:00,0.74866,0.74881,0.7478,0.74808,70400000.0
2008-09-19 05:00:00,0.74823,0.74908,0.74817,0.74891,61600000.0
2008-09-19 05:05:00,0.74899,0.74959,0.74886,0.74951,69200000.0
2008-09-19 05:10:00,0.74961,0.75021,0.74922,0.74945,78800000.0
2008-09-19 05:15:00,0.7496,0.74971,0.74839,0.74839,57000000.0
2008-09-19 05:20:00,0.74867,0.74926,0.74858,0.74915,64400000.0
2008-09-19 05:25:00,0.74916,0.75089,0.74916,0.75089,67200000.0
2008-09-19 05:30:00,0.75108,0.75127,0.7502,0.75069,68800000.0
2008-09-19 05:35:00,0.75069,0.75288,0.75069,0.75263,67200000.0
2008-09-19 05:40:00,0.75266,0.7542,0.75199,0.75393,63400000.0
2008-09-19 05:45:00,0.75404,0.75405,0.75242,0.75334,64400000.0
2008-09-19 05:50:00,0.75343,0.75439,0.75343,0.75433,67200000.0
2008-09-19 05:55:00,0.75453,0.75453,0.75347,0.75405,82000000.0
2008-09-19 06:00:00,0.7539,0.75401,0.75324,0.75375,67200000.0
2008-09-19 06:05:00,0.75375,0.75375,0.75315,0.75341,75600000.0
2008-09-19 06:10:00,0.75361,0.75375,0.75323,0.75372,65600000.0
2008-09-19 06:15:00,0.75357,0.75357,0.75306,0.75317,64000000.0
2008-09-19 06:20:00,0.75255,0.75255,0.75101,0.75117,70000000.0
2008-09-19 06:25:00,0.75123,0.75131,0.75033,0.75061,62400000.0
2008-09-19 06:30:00,0.75056,0.75111,0.74945,0.75102,67200000.0
2008-09-19 06:35:00,0.75101,0.7515,0.75008,0.75016,70400000.0
2008-09-19 06:40:00,0.7503,0.75133,0.7503,0.7513,76600000.0
2008-09-19 06:45:00,0.75134,0.75145,0.75048,0.75077,61600000.0
2008-09-19 06:50:00,0.75087,0.75108,0.75016,0.75029,69200000.0
2008-09-19 06:55:00,0.75044,0.75143,0.75042,0.75137,75200000.0
2008-09-19 07:00:00,0.75106,0.75301,0.75106,0.75301,59200000.0
2008-09-19 07:05:00,0.75293,0.75334,0.75216,0.75231,60800000.0
2008-09-19 07:10:00,0.75244,0.75337,0.75221,0.75319,68800000.0
2008-09-19 07:15:00,0.75328,0.75428,0.75328,0.75381,70400000.0
2008-09-19 07:20:00,0.75355,0.75366,0.75314,0.75319,60800000.0
2008-09-19 07:25:00,0.75329,0.75354,0.75184,0.75354,72000000.0
2008-09-19 07:30:00,0.75364,0.75376,0.75282,0.75286,63400000.0
2008-09-19 07:35:00,0.75289,0.7534,0.75263,0.75264,65600000.0
2008-09-19 07:40:00,0.75269,0.75376,0.75253,0.75374,67200000.0
2008-09-19 07:45:00,0.75371,0.75434,0.75339,0.75339,67200000.0
2008-09-19 07:50:00,0.75338,0.75412,0.75331,0.75331,62400000.0
2008-09-19 07:55:00,0.75324,0.7537,0.75306,0.75344,62400000.0
2008-09-19 08:00:00,0.75344,0.75364,0.75307,0.7531,68600000.0
2008-09-19 08:05:00,0.75303,0.75371,0.75282,0.7529,74400000.0
2008-09-19 08:10:00,0.75327,0.75327,0.75204,0.75251,64000000.0
2008-09-19 08:15:00,0.75257,0.75273,0.75236,0.75272,62400000.0
2008-09-19 08:20:00,0.75243,0.75329,0.75238,0.75278,66000000.0
2008-09-19 08:25:00,0.75297,0.75339,0.75263,0.75305,70800000.0
2008-09-19 08:30:00,0.75285,0.75388,0.75266,0.75278,69200000.0
2008-09-19 08:35:00,0.75277,0.75398,0.75256,0.75392,56400000.0
2008-09-19 08:40:00,0.75396,0.75396,0.75195,0.75246,58400000.0
2008-09-19 08:45:00,0.75251,0.75348,0.75251,0.75326,68000000.0
2008-09-19 08:50:00,0.7534,0.7534,0.75209,0.75268,73400000.0
2008-09-19 08:55:00,0.75284,0.75537,0.75283,0.75537,67600000.0
2008-09-19 09:00:00,0.75555,0.75601,0.7546,0.75477,66600000.0
2008-09-19 09:05:00,0.75475,0.75495,0.75454,0.7549,80800000.0
2008-09-19 09:10:00,0.75492,0.75646,0.75475,0.75646,64000000.0
2008-09-19 09:15:00,0.75681,0.75756,0.75673,0.75691,74800000.0
2008-09-19 09:20:00,0.75648,0.75659,0.75553,0.75621,69200000.0
2008-09-19 09:25:00,0.75613,0.75639,0.75577,0.75614,69800000.0
2008-09-19 09:30:00,0.75591,0.75628,0.75448,0.75618,75200000.0
2008-09-19 09:35:00,0.75636,0.75636,0.75591,0.75592,66000000.0
2008-09-19 09:40:00,0.75612,0.75619,0.75549,0.75562,64800000.0
2008-09-19 09:45:00,0.75554,0.7565,0.75543,0.75613,58000000.0
2008-09-19 09:50:00,0.75625,0.7564,0.75577,0.75631,67000000.0
2008-09-19 09:55:00,0.75652,0.75765,0.75652,0.75712,68800000.0
2008-09-19 10:00:00,0.7573,0.75789,0.75725,0.75775,62400000.0
2008-09-19 10:05:00,0.75771,0.75799,0.75699,0.75727,64400000.0
2008-09-19 10:10:00,0.75738,0.75814,0.75721,0.7577,68200000.0
2008-09-19 10:15:00,0.75777,0.75827,0.75757,0.75827,72000000.0
2008-09-19 10:20:00,0.75833,0.75916,0.75833,0.75891,68800000.0
2008-09-19 10:25:00,0.75903,0.75954,0.75873,0.75922,66000000.0
2008-09-19 10:30:00,0.75921,0.75998,0.75914,0.75933,59200000.0
2008-09-19 10:35:00,0.7592,0.75927,0.75811,0.75834,67200000.0
2008-09-19 10:40:00,0.75855,0.75855,0.75764,0.758,67200000.0
2008-09-19 10:45:00,0.75775,0.75775,0.75665,0.757,66000000.0
2008-09-19 10:50:00,0.75712,0.75748,0.75673,0.75675,62400000.0
2008-09-19 10:55:00,0.75673,0.75715,0.75615,0.75702,67200000.0
2008-09-19 11:00:00,0.75697,0.75726,0.75452,0.75452,66000000.0
2008-09-19 11:05:00,0.75448,0.75653,0.75444,0.75634,58000000.0
2008-09-19 11:10:00,0.75639,0.75689,0.75628,0.75633,76800000.0
2008-09-19 11:15:00,0.75632,0.75744,0.75628,0.75699,70400000.0
2008-09-19 11:20:00,0.75695,0.75779,0.75695,0.75755,71800000.0
2008-09-19 11:25:00,0.75742,0.75742,0.75565,0.75565,62800000.0
2008-09-19 11:30:00,0.75557,0.7557,0.75502,0.75556,70800000.0
2008-09-19 11:35:00,0.75557,0.75599,0.75512,0.75512,68800000.0
2008-09-19 11:40:00,0.75527,0.75608,0.75419,0.75529,61800000.0
2008-09-19 11:45:00,0.75545,0.75645,0.75505,0.75642,69200000.0
2008-09-19 11:50:00,0.75677,0.75848,0.75677,0.75773,72000000.0
2008-09-19 11:55:00,0.75706,0.75806,0.75684,0.75764,67200000.0
2008-09-19 12:00:00,0.75759,0.75817,0.75741,0.75799,70400000.0
2008-09-19 12:05:00,0.75817,0.75854,0.75778,0.75853,71200000.0
2008-09-19 12:10:00,0.75858,0.75945,0.75847,0.75908,78400000.0
2008-09-19 12:15:00,0.7589,0.75926,0.75875,0.75921,67200000.0
2008-09-19 12:20:00,0.7592,0.75928,0.75679,0.75685,67000000.0
2008-09-19 12:25:00,0.75679,0.75735,0.75679,0.75698,61200000.0
2008-09-19 12:30:00,0.75681,0.75698,0.75622,0.75698,67600000.0
2008-09-19 12:35:00,0.75694,0.75773,0.75683,0.75716,73600000.0
2008-09-19 12:40:00,0.75725,0.7578,0.75698,0.75698,64000000.0
2008-09-19 12:45:00,0.75677,0.75703,0.7565,0.7569,62200000.0
2008-09-19 12:50:00,0.75692,0.75715,0.75646,0.75705,71400000.0
2008-09-19 12:55:00,0.75725,0.75734,0.75628,0.75682,62800000.0
2008-09-19 13:00:00,0.75716,0.75758,0.75645,0.75673,67200000.0
2008-09-19 13:05:00,0.75683,0.75816,0.75632,0.75816,66600000.0
2008-09-19 13:10:00,0.75795,0.75986,0.75795,0.75956,57600000.0
2008-09-19 13:15:00,0.75954,0.75973,0.75909,0.75965,61200000.0
2008-09-19 13:20:00,0.75987,0.7601,0.75918,0.75918,75600000.0
2008-09-19 13:25:00,0.75917,0.75994,0.75914,0.75945,65600000.0
2008-09-19 13:30:00,0.75961,0.76192,0.75961,0.76183,104200000.0
2008-09-19 13:35:00,0.76181,0.76184,0.7612,0.76146,124800000.0
2008-09-19 13:40:00,0.76117,0.76117,0.75952,0.76008,140800000.0
2008-09-19 13:45:00,0.7602,0.76094,0.75998,0.76003,120800000.0
2008-09-19 13:50:00,0.75989,0.76034,0.75962,0.7602,156800000.0
2008-09-19 13:55:00,0.76034,0.76081,0.76014,0.7603,129600000.0
2008-09-19 14:00:00,0.76027,0.76027,0.75928,0.75984,172400000.0
2008-09-19 14:05:00,0.75988,0.76104,0.75988,0.76074,150800000.0
2008-09-19 14:10:00,0.76068,0.76076,0.75998,0.76009,114000000.0
2008-09-19 14:15:00,0.76031,0.7612,0.76021,0.76021,185000000.0
2008-09-19 14:20:00,0.76044,0.76098,0.7603,0.76048,130600000.0
2008-09-19 14:25:00,0.76024,0.7603,0.7596,0.75987,108000000.0
2008-09-19 14:30:00,0.76014,0.76189,0.75994,0.76171,209000000.0
2008-09-19 14:35:00,0.76178,0.76411,0.76109,0.76345,183200000.0
2008-09-19 14:40:00,0.76314,0.76415,0.763,0.76394,245000000.0
2008-09-19 14:45:00,0.76402,0.76479,0.76358,0.76479,152000000.0
2008-09-19 14:50:00,0.76494,0.76496,0.76361,0.76484,133600000.0
2008-09-19 14:55:00,0.76484,0.7653,0.76438,0.76476,101800000.0
2008-09-19 15:00:00,0.76422,0.76422,0.76237,0.76237,154400000.0
2008-09-19 15:05:00,0.76272,0.76354,0.7624,0.76331,155200000.0
2008-09-19 15:10:00,0.7631,0.76326,0.76258,0.76258,227600000.0
2008-09-19 15:15:00,0.76223,0.76337,0.76184,0.76333,93200000.0
2008-09-19 15:20:00,0.7635,0.7637,0.76212,0.76333,164800000.0
2008-09-19 15:25:00,0.76334,0.76372,0.76193,0.76215,193600000.0
2008-09-19 15:30:00,0.76225,0.76321,0.76103,0.7625,252000000.0
2008-09-19 15:35:00,0.76263,0.76351,0.76188,0.76246,198800000.0
2008-09-19 15:40:00,0.76237,0.76446,0.76217,0.76415,208000000.0
2008-09-19 15:45:00,0.76405,0.76417,0.76311,0.76319,124800000.0
2008-09-19 15:50:00,0.76276,0.76322,0.76262,0.76262,89600000.0
2008-09-19 15:55:00,0.76238,0.76242,0.76065,0.76065,140000000.0
2008-09-19 16:00:00,0.76028,0.76054,0.75876,0.75971,238200000.0
2008-09-19 16:05:00,0.7597,0.76025,0.75969,0.76019,200800000.0
2008-09-19 16:10:00,0.76033,0.76064,0.75961,0.75976,208200000.0
2008-09-19 16:15:00,0.75984,0.76185,0.75984,0.76109,173200000.0
2008-09-19 16:20:00,0.76101,0.76117,0.75912,0.75946,200400000.0
2008-09-19 16:25:00,0.75938,0.7596,0.75859,0.75884,171000000.0
2008-09-19 16:30:00,0.75861,0.75861,0.75673,0.75744,234400000.0
2008-09-19 16:35:00,0.75759,0.75972,0.75759,0.75951,281000000.0
2008-09-19 16:40:00,0.75955,0.76086,0.75955,0.76031,192000000.0
2008-09-19 16:45:00,0.76008,0.7601,0.75947,0.75947,317000000.0
2008-09-19 16:50:00,0.75927,0.75932,0.75842,0.7592,192400000.0
2008-09-19 16:55:00,0.75909,0.75909,0.75724,0.75777,196800000.0
2008-09-19 17:00:00,0.75825,0.75923,0.75816,0.75906,231400000.0
2008-09-19 17:05:00,0.75913,0.75989,0.75885,0.75981,181800000.0
2008-09-19 17:10:00,0.75991,0.76074,0.75979,0.76005,145000000.0
2008-09-19 17:15:00,0.75998,0.76053,0.75958,0.75976,104000000.0
2008-09-19 17:20:00,0.75975,0.76019,0.75921,0.76019,123200000.0
2008-09-19 17:25:00,0.76017,0.7604,0.75973,0.76024,200400000.0
2008-09-19 17:30:00,0.76042,0.76094,0.76042,0.7609,372400000.0
2008-09-19 17:35:00,0.76084,0.76096,0.76042,0.76092,205200000.0
2008-09-19 17:40:00,0.76083,0.76213,0.76065,0.76197,227400000.0
2008-09-19 17:45:00,0.76195,0.7622,0.7609,0.76206,305600000.0
2008-09-19 17:50:00,0.76221,0.76239,0.76132,0.76165,260000000.0
2008-09-19 17:55:00,0.76153,0.76208,0.76153,0.76184,267200000.0
2008-09-19 18:00:00,0.76189,0.76189,0.76151,0.76153,234400000.0
2008-09-19 18:05:00,0.76169,0.76198,0.76118,0.76149,320200000.0
2008-09-19 18:10:00,0.76196,0.7624,0.76123,0.76127,131600000.0
2008-09-19 18:15:00,0.76138,0.76228,0.76138,0.76198,228600000.0
2008-09-19 18:20:00,0.76186,0.76223,0.76141,0.76214,231800000.0
2008-09-19 18:25:00,0.76214,0.76281,0.762,0.76263,145800000.0
2008-09-19 18:30:00,0.76244,0.76259,0.76194,0.7625,208200000.0
2008-09-19 18:35:00,0.76262,0.76262,0.76162,0.76186,176000000.0
2008-09-19 18:40:00,0.76185,0.76197,0.76165,0.7618,180000000.0
2008-09-19 18:45:00,0.76184,0.7623,0.76097,0.76172,136800000.0
2008-09-19 18:50:00,0.76181,0.76219,0.76114,0.76114,144800000.0
2008-09-19 18:55:00,0.76075,0.76075,0.75959,0.75972,145800000.0
2008-09-19 19:00:00,0.75981,0.75981,0.75901,0.75937,134800000.0
2008-09-19 19:05:00,0.75929,0.75929,0.75842,0.75865,252200000.0
2008-09-19 19:10:00,0.75881,0.75942,0.75863,0.75932,157200000.0
2008-09-19 19:15:00,0.75932,0.76078,0.75932,0.76042,83200000.0
2008-09-19 19:20:00,0.76045,0.76103,0.75997,0.76039,116800000.0
2008-09-19 19:25:00,0.76063,0.76066,0.76027,0.76028,181800000.0
2008-09-19 19:30:00,0.76034,0.76046,0.75956,0.75972,86400000.0
2008-09-19 19:35:00,0.75974,0.7598,0.7592,0.75927,109200000.0
2008-09-19 19:40:00,0.75906,0.75917,0.75772,0.75786,93200000.0
2008-09-19 19:45:00,0.7583,0.75928,0.75828,0.75904,92800000.0
2008-09-19 19:50:00,0.75938,0.75958,0.75899,0.75937,75200000.0
2008-09-19 19:55:00,0.75925,0.75936,0.75877,0.75918,60800000.0
2008-09-19 20:00:00,0.75911,0.75917,0.75806,0.7589,73000000.0
2008-09-19 20:05:00,0.75892,0.75911,0.75866,0.75911,78800000.0
2008-09-19 20:10:00,0.75911,0.75956,0.75848,0.75861,86800000.0
2008-09-19 20:15:00,0.75839,0.7584,0.75725,0.75727,73600000.0
2008-09-19 20:20:00,0.75744,0.75771,0.75706,0.75769,78800000.0
2008-09-19 20:25:00,0.75768,0.7584,0.75767,0.75796,72400000.0
2008-09-19 20:30:00,0.758,0.75802,0.75764,0.75784,66000000.0
2008-09-19 20:35:00,0.75778,0.75778,0.75682,0.75684,60800000.0
2008-09-19 20:40:00,0.75688,0.75764,0.75688,0.75764,67200000.0
2008-09-19 20:45:00,0.75757,0.75767,0.7572,0.7572,72000000.0
2008-09-19 20:50:00,0.75711,0.75711,0.75675,0.75681,64000000.0
2008-09-19 20:55:00,0.75671,0.757,0.75622,0.757,78400000.0
2008-09-19 21:00:00,0.75695,0.75714,0.75658,0.75694,70400000.0
2008-09-19 21:05:00,0.75691,0.75702,0.75645,0.75667,70200000.0
2008-09-19 21:10:00,0.75669,0.75782,0.75651,0.75782,72000000.0
2008-09-19 21:15:00,0.7579,0.75855,0.75778,0.75789,62400000.0
2008-09-19 21:20:00,0.758,0.75812,0.75774,0.75793,62400000.0
2008-09-19 21:25:00,0.7581,0.75898,0.7581,0.75863,56000000.0
2008-09-19 21:30:00,0.75861,0.75868,0.75795,0.75866,72000000.0
2008-09-19 21:35:00,0.75894,0.7592,0.75857,0.75887,72200000.0
2008-09-19 21:40:00,0.75884,0.75926,0.75884,0.75921,64400000.0
2008-09-19 21:45:00,0.75924,0.75941,0.75898,0.75937,73600000.0
2008-09-19 21:50:00,0.75929,0.75942,0.75904,0.75928,71400000.0
2008-09-19 21:55:00,0.75934,0.75942,0.75884,0.75922,110400000.0
2008-09-19 22:00:00,0.75914,0.75924,0.75879,0.7592,171400000.0
2008-09-19 22:05:00,0.75898,0.75902,0.75853,0.75894,104400000.0
2008-09-19 22:10:00,0.75886,0.76005,0.75882,0.75992,86400000.0
2008-09-19 22:15:00,0.7599,0.76068,0.75974,0.76065,84600000.0
2008-09-19 22:20:00,0.76049,0.76049,0.76001,0.76003,64400000.0
2008-09-19 22:25:00,0.76,0.7607,0.76,0.7603,84200000.0
2008-09-19 22:30:00,0.76053,0.76095,0.76032,0.76086,92200000.0
2008-09-19 22:35:00,0.76083,0.76088,0.75981,0.76042,86800000.0
2008-09-19 22:40:00,0.76044,0.7607,0.7599,0.76038,65600000.0
2008-09-19 22:45:00,0.76066,0.7607,0.758,0.758,83400000.0
2008-09-19 22:50:00,0.75773,0.76031,0.75773,0.76031,73600000.0
2008-09-19 22:55:00,0.76037,0.761,0.75982,0.75983,75200000.0
2008-09-21 23:00:00,0.76162,0.76236,0.75957,0.76154,86400000.0
2008-09-21 23:05:00,0.76202,0.76247,0.76162,0.7617,69200000.0
2008-09-21 23:10:00,0.76256,0.76256,0.76175,0.76199,66600000.0
2008-09-21 23:15:00,0.762,0.76281,0.76155,0.76239,74600000.0
2008-09-21 23:20:00,0.76247,0.76295,0.76233,0.76276,62400000.0
2008-09-21 23:25:00,0.76268,0.76303,0.7621,0.76303,73600000.0
2008-09-21 23:30:00,0.76312,0.76347,0.76251,0.76317,84800000.0
2008-09-21 23:35:00,0.76345,0.76345,0.76219,0.76261,63200000.0
2008-09-21 23:40:00,0.76297,0.76297,0.76171,0.76171,86400000.0
2008-09-21 23:45:00,0.76186,0.76237,0.76102,0.76102,62800000.0
2008-09-21 23:50:00,0.76061,0.7613,0.76061,0.76096,67600000.0
2008-09-21 23:55:00,0.76091,0.76169,0.76032,0.7606,88400000.0
2008-09-22 00:00:00,0.76089,0.76141,0.76065,0.76065,70400000.0
2008-09-22 00:05:00,0.76083,0.76107,0.7599,0.76028,62400000.0
2008-09-22 00:10:00,0.76023,0.76088,0.76002,0.7605,64000000.0
2008-09-22 00:15:00,0.76031,0.76037,0.75868,0.75913,70400000.0
2008-09-22 00:20:00,0.7588,0.75911,0.75713,0.75713,64400000.0
2008-09-22 00:25:00,0.75657,0.75657,0.75419,0.75472,63800000.0
2008-09-22 00:30:00,0.75488,0.75557,0.75488,0.75519,82000000.0
2008-09-22 00:35:00,0.75543,0.75583,0.75508,0.75523,60800000.0
2008-09-22 00:40:00,0.75536,0.75592,0.75504,0.75504,69200000.0
2008-09-22 00:45:00,0.75499,0.75525,0.7544,0.75442,68800000.0
2008-09-22 00:50:00,0.7534,0.75381,0.75261,0.75323,57600000.0
2008-09-22 00:55:00,0.75322,0.7537,0.75319,0.7535,71200000.0
2008-09-22 01:00:00,0.75332,0.75424,0.75321,0.75424,68800000.0
2008-09-22 01:05:00,0.75413,0.75431,0.75376,0.75399,73600000.0
2008-09-22 01:10:00,0.7541,0.75418,0.75256,0.75274,62400000.0
2008-09-22 01:15:00,0.75293,0.75356,0.75179,0.75179,70400000.0
2008-09-22 01:20:00,0.75184,0.75252,0.75184,0.75235,62400000.0
2008-09-22 01:25:00,0.75243,0.75331,0.75243,0.75319,78200000.0
2008-09-22 01:30:00,0.75328,0.75453,0.75315,0.75453,107200000.0
2008-09-22 01:35:00,0.75448,0.75448,0.75292,0.75383,73600000.0
2008-09-22 01:40:00,0.75357,0.75506,0.75357,0.75502,65000000.0
2008-09-22 01:45:00,0.75502,0.7552,0.75469,0.75493,64000000.0
2008-09-22 01:50:00,0.75483,0.75586,0.75483,0.7557,80800000.0
2008-09-22 01:55:00,0.75573,0.75656,0.7556,0.75656,100800000.0
2008-09-22 02:00:00,0.75684,0.75684,0.75611,0.75618,73200000.0
2008-09-22 02:05:00,0.75635,0.75653,0.75594,0.75647,65600000.0
2008-09-22 02:10:00,0.75664,0.75671,0.75611,0.75636,69600000.0
2008-09-22 02:15:00,0.75641,0.75737,0.7564,0.75711,58600000.0
2008-09-22 02:20:00,0.75712,0.75806,0.75712,0.75798,65600000.0
2008-09-22 02:25:00,0.75817,0.75893,0.7574,0.75882,65600000.0
2008-09-22 02:30:00,0.75895,0.75898,0.75825,0.75825,51200000.0
2008-09-22 02:35:00,0.75859,0.75869,0.75761,0.75793,64400000.0
2008-09-22 02:40:00,0.75789,0.75875,0.75776,0.75866,66600000.0
2008-09-22 02:45:00,0.75877,0.75981,0.75877,0.75981,62400000.0
2008-09-22 02:50:00,0.75944,0.75979,0.75936,0.75942,60600000.0
2008-09-22 02:55:00,0.75915,0.7594,0.75889,0.75893,69800000.0
2008-09-22 03:00:00,0.75865,0.75907,0.75823,0.75837,61200000.0
2008-09-22 03:05:00,0.75831,0.76033,0.75831,0.76033,62400000.0
2008-09-22 03:10:00,0.76009,0.76009,0.75859,0.75868,64000000.0
2008-09-22 03:15:00,0.75864,0.75872,0.75779,0.75779,65600000.0
2008-09-22 03:20:00,0.75772,0.75807,0.75734,0.7577,52800000.0
2008-09-22 03:25:00,0.75775,0.75776,0.75619,0.7562,54200000.0
2008-09-22 03:30:00,0.75611,0.75748,0.75611,0.75718,70200000.0
2008-09-22 03:35:00,0.75709,0.75744,0.75694,0.75707,68000000.0
2008-09-22 03:40:00,0.75706,0.75741,0.75684,0.75741,74000000.0
2008-09-22 03:45:00,0.7575,0.75821,0.7574,0.75804,63800000.0
2008-09-22 03:50:00,0.75807,0.75813,0.75764,0.75764,65600000.0
2008-09-22 03:55:00,0.75757,0.75757,0.75695,0.75721,60800000.0
2008-09-22 04:00:00,0.75711,0.75845,0.75711,0.75783,65400000.0
2008-09-22 04:05:00,0.75787,0.75821,0.75761,0.75773,57600000.0
2008-09-22 04:10:00,0.75765,0.75776,0.75658,0.75689,60800000.0
2008-09-22 04:15:00,0.75713,0.75719,0.75589,0.75592,69200000.0
2008-09-22 04:20:00,0.75606,0.75606,0.75495,0.75523,65600000.0
2008-09-22 04:25:00,0.75534,0.7556,0.75515,0.75557,67200000.0
2008-09-22 04:30:00,0.75566,0.75573,0.7553,0.7555,61200000.0
2008-09-22 04:35:00,0.75537,0.75615,0.75517,0.75611,76800000.0
2008-09-22 04:40:00,0.75617,0.75631,0.75579,0.75614,63800000.0
2008-09-22 04:45:00,0.75622,0.75622,0.75573,0.75578,61600000.0
2008-09-22 04:50:00,0.75599,0.75599,0.75479,0.75541,62400000.0
2008-09-22 04:55:00,0.75557,0.75579,0.75547,0.7557,70800000.0
2008-09-22 05:00:00,0.75574,0.75577,0.75508,0.75563,60800000.0
2008-09-22 05:05:00,0.75557,0.75598,0.75552,0.75569,68800000.0
2008-09-22 05:10:00,0.75571,0.75579,0.75533,0.7556,78400000.0
2008-09-22 05:15:00,0.75575,0.75587,0.75514,0.75537,60800000.0
2008-09-22 05:20:00,0.75548,0.75613,0.75532,0.75578,64000000.0
2008-09-22 05:25:00,0.75543,0.75598,0.75523,0.75594,67200000.0
2008-09-22 05:30:00,0.7559,0.75653,0.75565,0.75569,69200000.0
2008-09-22 05:35:00,0.75561,0.75563,0.755,0.75504,67000000.0
2008-09-22 05:40:00,0.75515,0.7553,0.75487,0.75498,64000000.0
2008-09-22 05:45:00,0.75515,0.75548,0.75448,0.75548,65000000.0
2008-09-22 05:50:00,0.7555,0.75571,0.75496,0.75511,69200000.0
2008-09-22 05:55:00,0.75529,0.75573,0.75527,0.7557,81600000.0
2008-09-22 06:00:00,0.75551,0.75594,0.75532,0.75559,67600000.0
2008-09-22 06:05:00,0.75569,0.75581,0.75528,0.75562,75400000.0
2008-09-22 06:10:00,0.75551,0.75597,0.75537,0.75597,65400000.0
2008-09-22 06:15:00,0.75608,0.75608,0.75538,0.75549,64000000.0
2008-09-22 06:20:00,0.75539,0.75541,0.75508,0.75526,70200000.0
2008-09-22 06:25:00,0.75531,0.75599,0.75434,0.75595,62400000.0
2008-09-22 06:30:00,0.75595,0.75604,0.75504,0.75504,67200000.0
2008-09-22 06:35:00,0.75582,0.75628,0.75547,0.75566,70400000.0
2008-09-22 06:40:00,0.75617,0.75625,0.75547,0.7562,73000000.0
2008-09-22 06:45:00,0.75611,0.75675,0.7559,0.75599,60600000.0
2008-09-22 06:50:00,0.75547,0.7559,0.75535,0.75565,68800000.0
2008-09-22 06:55:00,0.75592,0.75608,0.75451,0.75451,75200000.0
2008-09-22 07:00:00,0.7545,0.75505,0.75428,0.75493,59200000.0
2008-09-22 07:05:00,0.75467,0.75565,0.75461,0.75561,60600000.0
2008-09-22 07:10:00,0.75581,0.75597,0.75526,0.75565,68800000.0
2008-09-22 07:15:00,0.75565,0.75565,0.75485,0.7549,70400000.0
2008-09-22 07:20:00,0.75473,0.75518,0.75403,0.75471,61200000.0
2008-09-22 07:25:00,0.75476,0.75551,0.75382,0.75551,71400000.0
2008-09-22 07:30:00,0.75552,0.7556,0.7549,0.75528,64000000.0
2008-09-22 07:35:00,0.75525,0.75549,0.75491,0.75509,65600000.0
2008-09-22 07:40:00,0.75512,0.75603,0.75512,0.75589,67000000.0
2008-09-22 07:45:00,0.75579,0.75606,0.75562,0.75573,68000000.0
2008-09-22 07:50:00,0.75575,0.75578,0.75518,0.75546,62400000.0
2008-09-22 07:55:00,0.75534,0.75556,0.75458,0.75464,63200000.0
2008-09-22 08:00:00,0.75487,0.75533,0.75453,0.75533,68800000.0
2008-09-22 08:05:00,0.75526,0.75604,0.75525,0.75544,73000000.0
2008-09-22 08:10:00,0.75545,0.75557,0.75484,0.75501,64400000.0
2008-09-22 08:15:00,0.75486,0.75507,0.75438,0.75438,62800000.0
2008-09-22 08:20:00,0.75454,0.75519,0.75436,0.75436,66000000.0
2008-09-22 08:25:00,0.75405,0.75412,0.75368,0.75397,71000000.0
2008-09-22 08:30:00,0.75421,0.75465,0.75404,0.75465,69600000.0
2008-09-22 08:35:00,0.7548,0.75564,0.7546,0.75547,56000000.0
2008-09-22 08:40:00,0.75553,0.75554,0.75426,0.75521,58000000.0
2008-09-22 08:45:00,0.75501,0.75532,0.75494,0.75511,67200000.0
2008-09-22 08:50:00,0.75537,0.75625,0.75525,0.75525,73600000.0
2008-09-22 08:55:00,0.7554,0.75661,0.7554,0.75633,67200000.0
2008-09-22 09:00:00,0.75656,0.75695,0.75626,0.75648,67600000.0
2008-09-22 09:05:00,0.75644,0.75656,0.75616,0.75631,80400000.0
2008-09-22 09:10:00,0.75609,0.75632,0.75594,0.75599,64000000.0
2008-09-22 09:15:00,0.75599,0.75601,0.75517,0.7553,74400000.0
2008-09-22 09:20:00,0.75535,0.75542,0.75461,0.75478,68200000.0
2008-09-22 09:25:00,0.75503,0.7553,0.75446,0.75504,70800000.0
2008-09-22 09:30:00,0.7552,0.75532,0.75406,0.75426,75200000.0
2008-09-22 09:35:00,0.75425,0.75446,0.754,0.75446,66000000.0
2008-09-22 09:40:00,0.75434,0.75449,0.75413,0.75436,64000000.0
2008-09-22 09:45:00,0.75423,0.75438,0.75361,0.75431,58000000.0
2008-09-22 09:50:00,0.75414,0.75436,0.75373,0.75378,67200000.0
2008-09-22 09:55:00,0.75364,0.75394,0.75347,0.75376,69200000.0
2008-09-22 10:00:00,0.75366,0.75401,0.75324,0.75336,62400000.0
2008-09-22 10:05:00,0.75344,0.75368,0.75316,0.75368,64400000.0
2008-09-22 10:10:00,0.7538,0.75413,0.75371,0.75391,69200000.0
2008-09-22 10:15:00,0.75396,0.75506,0.7539,0.75506,72400000.0
2008-09-22 10:20:00,0.75491,0.75512,0.75348,0.75348,68200000.0
2008-09-22 10:25:00,0.75364,0.75543,0.75364,0.75543,66000000.0
2008-09-22 10:30:00,0.75544,0.75602,0.7554,0.7559,59600000.0
2008-09-22 10:35:00,0.75577,0.75608,0.75533,0.75538,67200000.0
2008-09-22 10:40:00,0.7556,0.75591,0.7547,0.75488,67600000.0
2008-09-22 10:45:00,0.75491,0.7559,0.75489,0.75573,65600000.0
2008-09-22 10:50:00,0.75578,0.75695,0.75578,0.75629,62400000.0
2008-09-22 10:55:00,0.75641,0.75688,0.75628,0.75666,67200000.0
2008-09-22 11:00:00,0.75661,0.75662,0.75594,0.75652,65600000.0
2008-09-22 11:05:00,0.75647,0.75647,0.75542,0.75606,57600000.0
2008-09-22 11:10:00,0.75594,0.75594,0.75557,0.75569,76800000.0
2008-09-22 11:15:00,0.75573,0.75592,0.75556,0.75578,69800000.0
2008-09-22 11:20:00,0.75557,0.75569,0.75486,0.7551,72800000.0
2008-09-22 11:25:00,0.75499,0.7557,0.75458,0.7557,62400000.0
2008-09-22 11:30:00,0.75596,0.75635,0.75515,0.75531,70800000.0
2008-09-22 11:35:00,0.75533,0.75551,0.75497,0.75543,69600000.0
2008-09-22 11:40:00,0.75554,0.75566,0.75302,0.7542,61800000.0
2008-09-22 11:45:00,0.75411,0.75457,0.75197,0.75197,69600000.0
2008-09-22 11:50:00,0.75195,0.75401,0.75195,0.75387,72400000.0
2008-09-22 11:55:00,0.75352,0.75408,0.75281,0.75338,67200000.0
2008-09-22 12:00:00,0.75337,0.75357,0.75293,0.75357,70200000.0
2008-09-22 12:05:00,0.75353,0.75412,0.75315,0.75405,70400000.0
2008-09-22 12:10:00,0.75405,0.75434,0.7538,0.75417,77800000.0
2008-09-22 12:15:00,0.75398,0.75405,0.75329,0.7533,67200000.0
2008-09-22 12:20:00,0.75325,0.75358,0.75316,0.75329,67600000.0
2008-09-22 12:25:00,0.75306,0.7538,0.75253,0.7538,60800000.0
2008-09-22 12:30:00,0.75367,0.7539,0.75349,0.75377,67200000.0
2008-09-22 12:35:00,0.75373,0.75397,0.75336,0.75336,73600000.0
2008-09-22 12:40:00,0.75307,0.75307,0.75253,0.7528,64000000.0
2008-09-22 12:45:00,0.7527,0.75319,0.75255,0.7531,62400000.0
2008-09-22 12:50:00,0.75319,0.75384,0.75273,0.75355,72400000.0
2008-09-22 12:55:00,0.75325,0.75364,0.75253,0.75318,62400000.0
2008-09-22 13:00:00,0.75324,0.75362,0.7532,0.75328,67200000.0
2008-09-22 13:05:00,0.75316,0.75338,0.75291,0.75307,67200000.0
2008-09-22 13:10:00,0.75348,0.75394,0.75323,0.75366,57600000.0
2008-09-22 13:15:00,0.75385,0.75406,0.7535,0.75406,60800000.0
2008-09-22 13:20:00,0.7541,0.75455,0.75396,0.75422,76000000.0
2008-09-22 13:25:00,0.75428,0.75526,0.75416,0.75523,65600000.0
2008-09-22 13:30:00,0.75515,0.75575,0.75504,0.75555,104000000.0
2008-09-22 13:35:00,0.75558,0.75559,0.75466,0.75466,124800000.0
2008-09-22 13:40:00,0.7546,0.75477,0.75453,0.75464,141000000.0
2008-09-22 13:45:00,0.75469,0.75581,0.75425,0.75581,119800000.0
2008-09-22 13:50:00,0.75585,0.75585,0.75518,0.75528,155600000.0
2008-09-22 13:55:00,0.75527,0.7556,0.75445,0.75445,130800000.0
2008-09-22 14:00:00,0.75439,0.75452,0.75414,0.75424,171600000.0
2008-09-22 14:05:00,0.75429,0.75444,0.75416,0.75434,150800000.0
2008-09-22 14:10:00,0.75439,0.75479,0.75421,0.75478,115200000.0
2008-09-22 14:15:00,0.75467,0.75474,0.75391,0.75393,185800000.0
2008-09-22 14:20:00,0.75384,0.75532,0.75373,0.75526,131600000.0
2008-09-22 14:25:00,0.75529,0.75545,0.75419,0.75425,106600000.0
2008-09-22 14:30:00,0.75411,0.7545,0.75405,0.75405,208000000.0
2008-09-22 14:35:00,0.75406,0.75418,0.75317,0.75401,183200000.0
2008-09-22 14:40:00,0.75432,0.75676,0.75431,0.75671,244800000.0
2008-09-22 14:45:00,0.75674,0.75684,0.75626,0.75626,152000000.0
2008-09-22 14:50:00,0.75594,0.75629,0.75578,0.75589,133000000.0
2008-09-22 14:55:00,0.75586,0.75586,0.755,0.75518,102400000.0
2008-09-22 15:00:00,0.75509,0.75617,0.75509,0.75611,154000000.0
2008-09-22 15:05:00,0.75628,0.75703,0.75599,0.75626,155600000.0
2008-09-22 15:10:00,0.75632,0.75684,0.75603,0.75684,227600000.0
2008-09-22 15:15:00,0.75673,0.75739,0.75673,0.75739,92800000.0
2008-09-22 15:20:00,0.75705,0.75711,0.7562,0.75648,165600000.0
2008-09-22 15:25:00,0.75651,0.75792,0.7562,0.75691,194800000.0
2008-09-22 15:30:00,0.75669,0.75828,0.75645,0.75759,251000000.0
2008-09-22 15:35:00,0.75751,0.75773,0.75716,0.7575,198400000.0
2008-09-22 15:40:00,0.75747,0.75753,0.75672,0.75741,206400000.0
2008-09-22 15:45:00,0.75741,0.75791,0.75676,0.75761,126000000.0
2008-09-22 15:50:00,0.75778,0.75829,0.75778,0.7582,89400000.0
2008-09-22 15:55:00,0.75817,0.75817,0.7564,0.75653,137000000.0
2008-09-22 16:00:00,0.75654,0.75686,0.75605,0.75686,239600000.0
2008-09-22 16:05:00,0.75681,0.75715,0.75679,0.75698,199800000.0
2008-09-22 16:10:00,0.75706,0.75842,0.75706,0.75797,208400000.0
2008-09-22 16:15:00,0.75783,0.75804,0.75643,0.75655,172800000.0
2008-09-22 16:20:00,0.75664,0.75703,0.7562,0.75681,200400000.0
2008-09-22 16:25:00,0.75684,0.75684,0.75544,0.75617,172400000.0
2008-09-22 16:30:00,0.75617,0.75658,0.75591,0.75594,235600000.0
2008-09-22 16:35:00,0.75583,0.75596,0.75547,0.75575,282400000.0
2008-09-22 16:40:00,0.75548,0.75582,0.75455,0.75553,192200000.0
2008-09-22 16:45:00,0.75534,0.75534,0.75358,0.75358,317600000.0
2008-09-22 16:50:00,0.75354,0.75465,0.75339,0.7545,191200000.0
2008-09-22 16:55:00,0.75469,0.75533,0.75362,0.75378,197200000.0
2008-09-22 17:00:00,0.75385,0.75386,0.75269,0.75305,231600000.0
2008-09-22 17:05:00,0.75303,0.75366,0.75261,0.75314,183200000.0
2008-09-22 17:10:00,0.75322,0.75327,0.75234,0.75234,145600000.0
2008-09-22 17:15:00,0.75204,0.75207,0.75146,0.75146,104400000.0
2008-09-22 17:20:00,0.75134,0.75188,0.751,0.75182,124000000.0
2008-09-22 17:25:00,0.75179,0.75229,0.75173,0.75224,199200000.0
2008-09-22 17:30:00,0.75227,0.75228,0.75101,0.75101,370600000.0
2008-09-22 17:35:00,0.75065,0.75072,0.75016,0.75041,205200000.0
2008-09-22 17:40:00,0.75037,0.75045,0.74964,0.75019,228000000.0
2008-09-22 17:45:00,0.75023,0.75032,0.74877,0.75012,306600000.0
2008-09-22 17:50:00,0.75029,0.75092,0.75029,0.75088,261000000.0
2008-09-22 17:55:00,0.75092,0.75133,0.75085,0.75107,267800000.0
2008-09-22 18:00:00,0.75105,0.75108,0.74917,0.74948,235200000.0
2008-09-22 18:05:00,0.7494,0.7494,0.74901,0.74922,318800000.0
2008-09-22 18:10:00,0.74931,0.74957,0.74921,0.74949,131000000.0
2008-09-22 18:15:00,0.74956,0.74956,0.74872,0.74881,227200000.0
2008-09-22 18:20:00,0.74886,0.74888,0.74779,0.74779,231800000.0
2008-09-22 18:25:00,0.74776,0.74872,0.74776,0.74787,146400000.0
2008-09-22 18:30:00,0.74775,0.74813,0.74748,0.74777,208800000.0
2008-09-22 18:35:00,0.74769,0.74776,0.74683,0.74685,176400000.0
2008-09-22 18:40:00,0.74684,0.74717,0.74573,0.74578,179600000.0
2008-09-22 18:45:00,0.74561,0.74587,0.74467,0.74523,136000000.0
2008-09-22 18:50:00,0.745,0.74607,0.74476,0.74604,146400000.0
2008-09-22 18:55:00,0.74597,0.74613,0.74538,0.74613,145600000.0
2008-09-22 19:00:00,0.74602,0.74602,0.74488,0.74488,134800000.0
2008-09-22 19:05:00,0.74481,0.74494,0.74413,0.74467,253000000.0
2008-09-22 19:10:00,0.74477,0.74488,0.74344,0.74344,158000000.0
2008-09-22 19:15:00,0.74349,0.74442,0.7432,0.74442,83600000.0
2008-09-22 19:20:00,0.74405,0.74467,0.74405,0.74459,116200000.0
2008-09-22 19:25:00,0.7448,0.74567,0.74422,0.74456,183600000.0
2008-09-22 19:30:00,0.74451,0.74496,0.74398,0.74492,85800000.0
2008-09-22 19:35:00,0.74534,0.74555,0.74479,0.74555,110400000.0
2008-09-22 19:40:00,0.74584,0.74636,0.74451,0.74454,92800000.0
2008-09-22 19:45:00,0.74446,0.74531,0.74446,0.74513,92800000.0
2008-09-22 19:50:00,0.74507,0.74682,0.7449,0.74682,75600000.0
2008-09-22 19:55:00,0.74706,0.74741,0.74682,0.74682,60800000.0
2008-09-22 20:00:00,0.74663,0.74699,0.74531,0.74622,73000000.0
2008-09-22 20:05:00,0.7464,0.74645,0.74605,0.74618,78400000.0
2008-09-22 20:10:00,0.74604,0.74604,0.74504,0.7456,85200000.0
2008-09-22 20:15:00,0.74569,0.7463,0.74559,0.74627,73600000.0
2008-09-22 20:20:00,0.74635,0.7467,0.74596,0.74633,78800000.0
2008-09-22 20:25:00,0.74615,0.74766,0.74615,0.74766,72000000.0
2008-09-22 20:30:00,0.74805,0.74837,0.74683,0.74709,65600000.0
2008-09-22 20:35:00,0.74698,0.7471,0.74627,0.74631,66600000.0
2008-09-22 20:40:00,0.74633,0.74646,0.74571,0.74575,67200000.0
2008-09-22 20:45:00,0.74587,0.74621,0.74573,0.74573,72000000.0
2008-09-22 20:50:00,0.74559,0.74586,0.74544,0.74563,64000000.0
2008-09-22 20:55:00,0.74567,0.74592,0.74493,0.74554,78800000.0
2008-09-22 21:00:00,0.74543,0.74566,0.74505,0.74552,70200000.0
2008-09-22 21:05:00,0.74534,0.74534,0.74439,0.74508,70400000.0
2008-09-22 21:10:00,0.74504,0.74521,0.74482,0.74495,72400000.0
2008-09-22 21:15:00,0.74507,0.74526,0.74446,0.74446,62400000.0
2008-09-22 21:20:00,0.74433,0.746,0.7442,0.74559,62400000.0
2008-09-22 21:25:00,0.74563,0.74563,0.74437,0.74453,55400000.0
2008-09-22 21:30:00,0.7444,0.74452,0.74332,0.74332,72000000.0
2008-09-22 21:35:00,0.74257,0.74351,0.74242,0.74351,72000000.0
2008-09-22 21:40:00,0.7433,0.74373,0.74283,0.74373,64000000.0
2008-09-22 21:45:00,0.74389,0.74408,0.74305,0.74312,73600000.0
2008-09-22 21:50:00,0.74304,0.74304,0.7424,0.74241,72400000.0
2008-09-22 21:55:00,0.74233,0.74233,0.74077,0.74136,110800000.0
2008-09-22 22:00:00,0.74134,0.74151,0.74097,0.74134,171200000.0
2008-09-22 22:05:00,0.74153,0.74185,0.74139,0.74179,104400000.0
2008-09-22 22:10:00,0.74186,0.74244,0.74186,0.74214,86400000.0
2008-09-22 22:15:00,0.74207,0.74207,0.73887,0.73993,76800000.0
2008-09-22 22:20:00,0.73979,0.74111,0.73977,0.74111,64400000.0
2008-09-22 22:25:00,0.74128,0.74128,0.74001,0.74017,83600000.0
2008-09-22 22:30:00,0.73995,0.74008,0.73974,0.73999,88000000.0
2008-09-22 22:35:00,0.73995,0.74062,0.73985,0.74061,87200000.0
2008-09-22 22:40:00,0.74033,0.74053,0.74001,0.74027,65600000.0
2008-09-22 22:45:00,0.74025,0.74076,0.73993,0.74075,83200000.0
2008-09-22 22:50:00,0.74086,0.74086,0.74008,0.74042,74000000.0
2008-09-22 22:55:00,0.74049,0.74061,0.7391,0.7392,75600000.0
2008-09-22 23:00:00,0.73919,0.73922,0.73876,0.73891,87200000.0
2008-09-22 23:05:00,0.73877,0.73915,0.73872,0.73875,68800000.0
2008-09-22 23:10:00,0.73886,0.73929,0.73878,0.73899,66600000.0
2008-09-22 23:15:00,0.73904,0.73975,0.73901,0.73968,75200000.0
2008-09-22 23:20:00,0.73967,0.74034,0.73961,0.74029,62400000.0
2008-09-22 23:25:00,0.74023,0.74023,0.73909,0.7395,74000000.0
2008-09-22 23:30:00,0.73917,0.73966,0.73848,0.73935,84800000.0
2008-09-22 23:35:00,0.73936,0.73937,0.73794,0.73856,65000000.0
2008-09-22 23:40:00,0.73865,0.73909,0.73864,0.73898,72000000.0
2008-09-22 23:45:00,0.73888,0.73926,0.7385,0.73906,61800000.0
2008-09-22 23:50:00,0.73906,0.73946,0.73883,0.73911,67200000.0
2008-09-22 23:55:00,0.73892,0.73909,0.73806,0.73855,88000000.0
2008-09-23 00:00:00,0.73898,0.73926,0.7388,0.73893,70400000.0
2008-09-23 00:05:00,0.73924,0.73943,0.73879,0.73922,62400000.0
2008-09-23 00:10:00,0.73971,0.73993,0.73945,0.73953,64800000.0
2008-09-23 00:15:00,0.73972,0.74068,0.73972,0.74068,70400000.0
2008-09-23 00:20:00,0.74075,0.74166,0.74075,0.7412,56000000.0
2008-09-23 00:25:00,0.74121,0.74134,0.74082,0.74112,64400000.0
2008-09-23 00:30:00,0.74127,0.74172,0.7412,0.7414,82000000.0
2008-09-23 00:35:00,0.74148,0.74164,0.74148,0.74162,60800000.0
2008-09-23 00:40:00,0.74157,0.74161,0.74083,0.74154,68200000.0
2008-09-23 00:45:00,0.7417,0.74181,0.7411,0.7416,69200000.0
2008-09-23 00:50:00,0.74198,0.74296,0.74198,0.74245,58000000.0
2008-09-23 00:55:00,0.74224,0.74231,0.74184,0.74184,61800000.0
2008-09-23 01:00:00,0.74213,0.74232,0.74195,0.74219,68800000.0
2008-09-23 01:05:00,0.74209,0.74222,0.74152,0.74186,73600000.0
2008-09-23 01:10:00,0.74183,0.74191,0.74101,0.74115,62800000.0
2008-09-23 01:15:00,0.7409,0.74137,0.74049,0.74131,70800000.0
2008-09-23 01:20:00,0.74133,0.74139,0.74061,0.74117,62400000.0
2008-09-23 01:25:00,0.74132,0.74132,0.74056,0.7406,78400000.0
2008-09-23 01:30:00,0.74057,0.74148,0.74057,0.74118,107200000.0
2008-09-23 01:35:00,0.74121,0.7416,0.74028,0.74154,74400000.0
2008-09-23 01:40:00,0.74147,0.74179,0.741,0.74165,65600000.0
2008-09-23 01:45:00,0.74127,0.74142,0.74012,0.74045,63800000.0
2008-09-23 01:50:00,0.74042,0.74171,0.74021,0.74171,80000000.0
2008-09-23 01:55:00,0.74157,0.74191,0.74145,0.74191,101600000.0
2008-09-23 02:00:00,0.74212,0.74236,0.74144,0.74149,71400000.0
2008-09-23 02:05:00,0.74199,0.74199,0.74124,0.74138,65600000.0
2008-09-23 02:10:00,0.7413,0.7413,0.7407,0.74099,68800000.0
2008-09-23 02:15:00,0.74103,0.74136,0.74078,0.74136,59200000.0
2008-09-23 02:20:00,0.74112,0.74133,0.74094,0.74128,65600000.0
2008-09-23 02:25:00,0.74121,0.74156,0.74025,0.74149,66000000.0
2008-09-23 02:30:00,0.7416,0.74185,0.74126,0.7415,51200000.0
2008-09-23 02:35:00,0.74168,0.74179,0.74116,0.74136,64400000.0
2008-09-23 02:40:00,0.74157,0.74203,0.74144,0.74144,67200000.0
2008-09-23 02:45:00,0.7414,0.7417,0.74117,0.74151,56000000.0
2008-09-23 02:50:00,0.74147,0.74156,0.74118,0.74145,61200000.0
2008-09-23 02:55:00,0.74157,0.74202,0.74146,0.74202,70800000.0
2008-09-23 03:00:00,0.74201,0.74221,0.74178,0.74182,61200000.0
2008-09-23 03:05:00,0.74115,0.74207,0.74115,0.74197,62200000.0
2008-09-23 03:10:00,0.74189,0.74196,0.74078,0.7417,63800000.0
2008-09-23 03:15:00,0.7416,0.74179,0.74142,0.74144,66000000.0
2008-09-23 03:20:00,0.74141,0.74148,0.74073,0.74084,52800000.0
2008-09-23 03:25:00,0.74072,0.7411,0.74042,0.7411,54400000.0
2008-09-23 03:30:00,0.74111,0.74118,0.74036,0.7408,70400000.0
2008-09-23 03:35:00,0.74075,0.7416,0.74075,0.74157,68000000.0
2008-09-23 03:40:00,0.74156,0.74156,0.74047,0.74075,73600000.0
2008-09-23 03:45:00,0.74082,0.74106,0.74065,0.74094,64000000.0
2008-09-23 03:50:00,0.74114,0.7413,0.7407,0.74079,65600000.0
2008-09-23 03:55:00,0.74082,0.74092,0.74054,0.74067,60800000.0
2008-09-23 04:00:00,0.74059,0.74073,0.73999,0.74073,65600000.0
2008-09-23 04:05:00,0.74107,0.74107,0.74057,0.74085,57600000.0
2008-09-23 04:10:00,0.74096,0.74133,0.74035,0.74099,60800000.0
2008-09-23 04:15:00,0.74106,0.74121,0.7405,0.74103,68800000.0
2008-09-23 04:20:00,0.74132,0.7417,0.7409,0.7409,66400000.0
2008-09-23 04:25:00,0.74098,0.7411,0.74078,0.74088,67200000.0
2008-09-23 04:30:00,0.74094,0.74106,0.74039,0.74043,60200000.0
2008-09-23 04:35:00,0.74051,0.74083,0.74036,0.74053,76200000.0
2008-09-23 04:40:00,0.74049,0.74063,0.73996,0.74003,64000000.0
2008-09-23 04:45:00,0.74012,0.74036,0.73969,0.74028,72000000.0
2008-09-23 04:50:00,0.7403,0.74032,0.73867,0.73981,62400000.0
2008-09-23 04:55:00,0.73997,0.74047,0.73988,0.74042,69200000.0
2008-09-23 05:00:00,0.74058,0.74058,0.73982,0.74003,60800000.0
2008-09-23 05:05:00,0.73992,0.74035,0.7395,0.7402,68200000.0
2008-09-23 05:10:00,0.7404,0.74064,0.74016,0.7403,78400000.0
2008-09-23 05:15:00,0.74034,0.74063,0.73944,0.73955,65000000.0
2008-09-23 05:20:00,0.73986,0.74022,0.73879,0.73891,63400000.0
2008-09-23 05:25:00,0.73884,0.739,0.7387,0.73886,67200000.0
2008-09-23 05:30:00,0.7389,0.7396,0.73878,0.73938,69000000.0
2008-09-23 05:35:00,0.73947,0.7399,0.73942,0.73961,68000000.0
2008-09-23 05:40:00,0.73971,0.73975,0.73912,0.73955,64400000.0
2008-09-23 05:45:00,0.73968,0.73997,0.73892,0.73997,66200000.0
2008-09-23 05:50:00,0.73998,0.74001,0.73948,0.7395,67200000.0
2008-09-23 05:55:00,0.73962,0.73991,0.73955,0.73986,81600000.0
2008-09-23 06:00:00,0.73955,0.73977,0.7391,0.73955,67600000.0
2008-09-23 06:05:00,0.7399,0.74015,0.73928,0.73966,75600000.0
2008-09-23 06:10:00,0.73901,0.73998,0.73901,0.73994,66000000.0
2008-09-23 06:15:00,0.73996,0.74026,0.73978,0.7401,64400000.0
2008-09-23 06:20:00,0.74022,0.74027,0.73974,0.74025,70400000.0
2008-09-23 06:25:00,0.74026,0.74073,0.73935,0.74073,62400000.0
2008-09-23 06:30:00,0.74071,0.74081,0.74048,0.74055,66600000.0
2008-09-23 06:35:00,0.74053,0.74061,0.73973,0.74041,69200000.0
2008-09-23 06:40:00,0.74048,0.74081,0.74035,0.74065,73600000.0
2008-09-23 06:45:00,0.74014,0.74108,0.74014,0.74099,61200000.0
2008-09-23 06:50:00,0.74062,0.742,0.74044,0.74175,69200000.0
2008-09-23 06:55:00,0.74167,0.74192,0.74129,0.74152,75600000.0
2008-09-23 07:00:00,0.74153,0.74174,0.74125,0.74174,59600000.0
2008-09-23 07:05:00,0.74189,0.74191,0.74136,0.74161,60600000.0
2008-09-23 07:10:00,0.74144,0.74169,0.74076,0.74156,68600000.0
2008-09-23 07:15:00,0.74148,0.74181,0.74107,0.74132,70200000.0
2008-09-23 07:20:00,0.7412,0.74177,0.74119,0.74177,61200000.0
2008-09-23 07:25:00,0.74184,0.74224,0.74109,0.74224,71800000.0
2008-09-23 07:30:00,0.7421,0.74255,0.74173,0.74255,63200000.0
2008-09-23 07:35:00,0.74249,0.74265,0.74206,0.74247,65000000.0
2008-09-23 07:40:00,0.74248,0.74264,0.74184,0.74184,67200000.0
2008-09-23 07:45:00,0.74183,0.74202,0.74175,0.742,75200000.0
2008-09-23 07:50:00,0.74221,0.74255,0.74214,0.74245,61800000.0
2008-09-23 07:55:00,0.74266,0.74306,0.74253,0.74259,61800000.0
2008-09-23 08:00:00,0.74247,0.74247,0.74182,0.74215,68800000.0
2008-09-23 08:05:00,0.74201,0.74229,0.74162,0.7422,74000000.0
2008-09-23 08:10:00,0.74214,0.74214,0.74154,0.74194,64000000.0
2008-09-23 08:15:00,0.74216,0.74253,0.74182,0.74198,62400000.0
2008-09-23 08:20:00,0.74177,0.7421,0.7413,0.74145,65400000.0
2008-09-23 08:25:00,0.74171,0.74221,0.74158,0.74211,70400000.0
2008-09-23 08:30:00,0.74214,0.74289,0.74191,0.74252,68800000.0
2008-09-23 08:35:00,0.74236,0.74268,0.74228,0.74243,56000000.0
2008-09-23 08:40:00,0.7425,0.7432,0.7419,0.74319,57600000.0
2008-09-23 08:45:00,0.7431,0.74322,0.74187,0.74187,68000000.0
2008-09-23 08:50:00,0.742,0.74234,0.74175,0.7423,74000000.0
2008-09-23 08:55:00,0.74243,0.74297,0.74242,0.74285,67200000.0
2008-09-23 09:00:00,0.74305,0.74405,0.74269,0.74283,67200000.0
2008-09-23 09:05:00,0.74322,0.74384,0.74322,0.74353,80000000.0
2008-09-23 09:10:00,0.74355,0.74451,0.74355,0.74451,64000000.0
2008-09-23 09:15:00,0.7445,0.74508,0.7445,0.74508,74000000.0
2008-09-23 09:20:00,0.74501,0.74508,0.7446,0.74467,68600000.0
2008-09-23 09:25:00,0.74467,0.74467,0.74378,0.74384,70400000.0
2008-09-23 09:30:00,0.74395,0.74487,0.74372,0.74379,74600000.0
2008-09-23 09:35:00,0.74322,0.74326,0.74243,0.74276,65600000.0
2008-09-23 09:40:00,0.74278,0.74332,0.74264,0.7428,63400000.0
2008-09-23 09:45:00,0.74274,0.74434,0.74274,0.74418,58000000.0
2008-09-23 09:50:00,0.7443,0.74452,0.74359,0.74413,67200000.0
2008-09-23 09:55:00,0.74454,0.74466,0.74401,0.74423,68800000.0
2008-09-23 10:00:00,0.74423,0.74484,0.74423,0.74472,62400000.0
2008-09-23 10:05:00,0.74444,0.74447,0.74373,0.74397,64000000.0
2008-09-23 10:10:00,0.74392,0.74455,0.74378,0.74405,68800000.0
2008-09-23 10:15:00,0.74423,0.74477,0.74403,0.74472,72000000.0
2008-09-23 10:20:00,0.74522,0.74619,0.74517,0.74616,69200000.0
2008-09-23 10:25:00,0.74635,0.7465,0.74595,0.74611,65600000.0
2008-09-23 10:30:00,0.74626,0.74634,0.74604,0.74613,59200000.0
2008-09-23 10:35:00,0.74621,0.74623,0.74568,0.74591,67200000.0
2008-09-23 10:40:00,0.74591,0.74596,0.74499,0.74504,67200000.0
2008-09-23 10:45:00,0.74508,0.74526,0.74491,0.74502,65600000.0
2008-09-23 10:50:00,0.74494,0.74529,0.74476,0.74485,62400000.0
2008-09-23 10:55:00,0.74506,0.74536,0.74468,0.74533,67400000.0
2008-09-23 11:00:00,0.74547,0.74628,0.7454,0.74604,65600000.0
2008-09-23 11:05:00,0.74598,0.74619,0.74483,0.74483,57600000.0
2008-09-23 11:10:00,0.74478,0.74478,0.74343,0.74363,77600000.0
2008-09-23 11:15:00,0.74374,0.74432,0.74373,0.74415,70400000.0
2008-09-23 11:20:00,0.74402,0.74408,0.74326,0.74389,72000000.0
2008-09-23 11:25:00,0.74376,0.744,0.74359,0.74396,62400000.0
2008-09-23 11:30:00,0.74413,0.74437,0.74378,0.74395,70400000.0
2008-09-23 11:35:00,0.74398,0.74405,0.7437,0.74383,68600000.0
2008-09-23 11:40:00,0.7439,0.74391,0.74253,0.74391,62400000.0
2008-09-23 11:45:00,0.74408,0.74487,0.74369,0.74468,68800000.0
2008-09-23 11:50:00,0.74449,0.74509,0.74404,0.74509,72800000.0
2008-09-23 11:55:00,0.74481,0.74518,0.74368,0.74444,67200000.0
2008-09-23 12:00:00,0.74444,0.74444,0.74367,0.74397,70400000.0
2008-09-23 12:05:00,0.74368,0.74378,0.74327,0.74341,70400000.0
2008-09-23 12:10:00,0.74372,0.7444,0.74372,0.74408,78800000.0
2008-09-23 12:15:00,0.74387,0.74415,0.74376,0.74395,67200000.0
2008-09-23 12:20:00,0.7438,0.74455,0.74378,0.74443,67200000.0
2008-09-23 12:25:00,0.74438,0.7444,0.74394,0.74423,60200000.0
2008-09-23 12:30:00,0.74408,0.74408,0.7435,0.7439,67600000.0
2008-09-23 12:35:00,0.74405,0.74433,0.74369,0.74433,73400000.0
2008-09-23 12:40:00,0.74419,0.74419,0.74385,0.74386,64200000.0
2008-09-23 12:45:00,0.74386,0.74409,0.74372,0.74387,62800000.0
2008-09-23 12:50:00,0.74361,0.74369,0.74279,0.74279,72400000.0
2008-09-23 12:55:00,0.74283,0.743,0.74192,0.74287,62400000.0
2008-09-23 13:00:00,0.74298,0.74357,0.74171,0.74174,67600000.0
2008-09-23 13:05:00,0.74195,0.74258,0.74195,0.74245,67200000.0
2008-09-23 13:10:00,0.74236,0.74282,0.74232,0.74238,58000000.0
2008-09-23 13:15:00,0.74267,0.74362,0.74267,0.74304,61600000.0
2008-09-23 13:20:00,0.74311,0.74332,0.74268,0.74299,75200000.0
2008-09-23 13:25:00,0.74317,0.74365,0.74258,0.74258,65600000.0
2008-09-23 13:30:00,0.74264,0.74321,0.74259,0.74303,104400000.0
2008-09-23 13:35:00,0.74333,0.74375,0.74317,0.74317,124800000.0
2008-09-23 13:40:00,0.74311,0.74366,0.74288,0.74366,140200000.0
2008-09-23 13:45:00,0.74378,0.74405,0.74361,0.74396,122000000.0
2008-09-23 13:50:00,0.74391,0.74392,0.7437,0.74384,157200000.0
2008-09-23 13:55:00,0.74385,0.74464,0.74385,0.74464,129400000.0
2008-09-23 14:00:00,0.74475,0.74485,0.74435,0.74482,171600000.0
2008-09-23 14:05:00,0.74475,0.74523,0.74429,0.74434,150800000.0
2008-09-23 14:10:00,0.74417,0.74422,0.74342,0.74399,115600000.0
2008-09-23 14:15:00,0.74383,0.74389,0.74318,0.74318,186000000.0
2008-09-23 14:20:00,0.74288,0.74337,0.74285,0.74325,131200000.0
2008-09-23 14:25:00,0.7433,0.74377,0.74259,0.74377,107600000.0
2008-09-23 14:30:00,0.74361,0.74369,0.74312,0.74329,207200000.0
2008-09-23 14:35:00,0.74318,0.74434,0.74317,0.74419,182800000.0
2008-09-23 14:40:00,0.74405,0.74405,0.7433,0.7434,244800000.0
2008-09-23 14:45:00,0.74344,0.74396,0.74275,0.7429,152400000.0
2008-09-23 14:50:00,0.7429,0.74376,0.74285,0.74333,132400000.0
2008-09-23 14:55:00,0.74349,0.74409,0.74349,0.74377,102400000.0
2008-09-23 15:00:00,0.74403,0.74429,0.74347,0.74392,153600000.0
2008-09-23 15:05:00,0.74389,0.74393,0.7432,0.7432,154000000.0
2008-09-23 15:10:00,0.74322,0.74351,0.74296,0.74296,227600000.0
2008-09-23 15:15:00,0.7429,0.74437,0.74286,0.74437,93200000.0
2008-09-23 15:20:00,0.74413,0.74443,0.74362,0.74381,164400000.0
2008-09-23 15:25:00,0.74353,0.74355,0.74189,0.74212,193000000.0
2008-09-23 15:30:00,0.7422,0.74338,0.7422,0.74338,253200000.0
2008-09-23 15:35:00,0.74342,0.74412,0.74328,0.74353,197800000.0
2008-09-23 15:40:00,0.74348,0.74395,0.74333,0.74389,207200000.0
2008-09-23 15:45:00,0.74402,0.74636,0.74402,0.74627,124800000.0
2008-09-23 15:50:00,0.74602,0.74602,0.74416,0.74416,89600000.0
2008-09-23 15:55:00,0.74417,0.74454,0.74416,0.74427,138400000.0
2008-09-23 16:00:00,0.74404,0.74499,0.74386,0.74427,239400000.0
2008-09-23 16:05:00,0.7445,0.74497,0.74435,0.74457,199400000.0
2008-09-23 16:10:00,0.74448,0.74517,0.74391,0.74401,207400000.0
2008-09-23 16:15:00,0.74407,0.74463,0.74369,0.74402,172000000.0
2008-09-23 16:20:00,0.74411,0.74435,0.74347,0.74366,201200000.0
2008-09-23 16:25:00,0.74366,0.74386,0.7428,0.74301,172000000.0
2008-09-23 16:30:00,0.74327,0.74332,0.74239,0.74244,234400000.0
2008-09-23 16:35:00,0.74219,0.74238,0.74176,0.74176,281400000.0
2008-09-23 16:40:00,0.74168,0.7419,0.741,0.74101,192800000.0
2008-09-23 16:45:00,0.74086,0.74096,0.74057,0.74096,317400000.0
2008-09-23 16:50:00,0.74109,0.74166,0.74081,0.74163,192400000.0
2008-09-23 16:55:00,0.74167,0.74218,0.74143,0.74187,198000000.0
2008-09-23 17:00:00,0.74166,0.74166,0.74087,0.74153,232200000.0
2008-09-23 17:05:00,0.74144,0.74179,0.74113,0.74132,181600000.0
2008-09-23 17:10:00,0.74137,0.74149,0.74103,0.74127,145800000.0
2008-09-23 17:15:00,0.74126,0.74221,0.74126,0.7421,103400000.0
2008-09-23 17:20:00,0.74221,0.7425,0.74172,0.74172,123600000.0
2008-09-23 17:25:00,0.7418,0.74202,0.74072,0.74072,200200000.0
2008-09-23 17:30:00,0.74051,0.74051,0.7399,0.74003,373600000.0
2008-09-23 17:35:00,0.7401,0.74013,0.7396,0.73965,205200000.0
2008-09-23 17:40:00,0.7396,0.7397,0.7393,0.73956,227400000.0
2008-09-23 17:45:00,0.7399,0.74024,0.7392,0.73991,306600000.0
2008-09-23 17:50:00,0.73993,0.74123,0.73971,0.74123,260600000.0
2008-09-23 17:55:00,0.74093,0.74093,0.73962,0.73962,267200000.0
2008-09-23 18:00:00,0.73935,0.74011,0.73929,0.73995,234400000.0
2008-09-23 18:05:00,0.73992,0.74041,0.73988,0.74024,320200000.0
2008-09-23 18:10:00,0.74031,0.74086,0.73926,0.73994,131000000.0
2008-09-23 18:15:00,0.74008,0.74021,0.73955,0.73971,228000000.0
2008-09-23 18:20:00,0.73999,0.74032,0.73973,0.73976,232000000.0
2008-09-23 18:25:00,0.73976,0.73987,0.73873,0.73917,146800000.0
2008-09-23 18:30:00,0.73941,0.73967,0.7387,0.73919,207800000.0
2008-09-23 18:35:00,0.73933,0.73933,0.73886,0.73921,175800000.0
2008-09-23 18:40:00,0.73934,0.73934,0.73787,0.73818,177600000.0
2008-09-23 18:45:00,0.73833,0.73833,0.73739,0.73784,135400000.0
2008-09-23 18:50:00,0.738,0.73842,0.73799,0.73799,145400000.0
2008-09-23 18:55:00,0.73765,0.73825,0.73735,0.73811,146000000.0
2008-09-23 19:00:00,0.73805,0.73833,0.73753,0.73829,134800000.0
2008-09-23 19:05:00,0.73869,0.73933,0.7386,0.73869,251600000.0
2008-09-23 19:10:00,0.73878,0.7395,0.73864,0.7395,155400000.0
2008-09-23 19:15:00,0.73951,0.73951,0.73763,0.73788,83200000.0
2008-09-23 19:20:00,0.73771,0.73777,0.73714,0.73725,116800000.0
2008-09-23 19:25:00,0.73732,0.73803,0.73717,0.73803,181600000.0
2008-09-23 19:30:00,0.73814,0.73814,0.73761,0.73779,86200000.0
2008-09-23 19:35:00,0.73776,0.73848,0.7377,0.73834,109200000.0
2008-09-23 19:40:00,0.73829,0.73885,0.73799,0.73885,92800000.0
2008-09-23 19:45:00,0.73889,0.73924,0.73838,0.73856,92200000.0
2008-09-23 19:50:00,0.73828,0.73866,0.73775,0.73866,73800000.0
2008-09-23 19:55:00,0.73855,0.73944,0.73834,0.73857,61600000.0
2008-09-23 20:00:00,0.73858,0.73858,0.737,0.738,74000000.0
2008-09-23 20:05:00,0.73815,0.73854,0.73803,0.73829,78800000.0
2008-09-23 20:10:00,0.73844,0.73989,0.73839,0.73978,87600000.0
2008-09-23 20:15:00,0.73976,0.73991,0.73867,0.73894,72400000.0
2008-09-23 20:20:00,0.73906,0.73906,0.73847,0.7386,79600000.0
2008-09-23 20:25:00,0.73863,0.7391,0.73863,0.73898,72000000.0
2008-09-23 20:30:00,0.73891,0.73944,0.73882,0.73882,65600000.0
2008-09-23 20:35:00,0.73875,0.73929,0.73874,0.73884,60800000.0
2008-09-23 20:40:00,0.73875,0.73932,0.73875,0.73924,67200000.0
2008-09-23 20:45:00,0.73931,0.74013,0.73914,0.74013,72000000.0
2008-09-23 20:50:00,0.74009,0.74013,0.73983,0.74002,63400000.0
2008-09-23 20:55:00,0.74002,0.74002,0.73905,0.73971,78400000.0
2008-09-23 21:00:00,0.73973,0.73984,0.73947,0.73949,69800000.0
2008-09-23 21:05:00,0.73959,0.74041,0.7395,0.74022,70400000.0
2008-09-23 21:10:00,0.74034,0.74089,0.74034,0.74058,72800000.0
2008-09-23 21:15:00,0.74049,0.74173,0.74038,0.74136,62400000.0
2008-09-23 21:20:00,0.74155,0.74155,0.74082,0.7412,62800000.0
2008-09-23 21:25:00,0.74135,0.74137,0.74043,0.74056,56800000.0
2008-09-23 21:30:00,0.73976,0.7404,0.73941,0.73962,72400000.0
2008-09-23 21:35:00,0.73966,0.73972,0.73912,0.73922,72000000.0
2008-09-23 21:40:00,0.7389,0.73948,0.7389,0.73948,64000000.0
2008-09-23 21:45:00,0.73925,0.73925,0.73834,0.73864,73600000.0
2008-09-23 21:50:00,0.73863,0.73876,0.7384,0.73858,71800000.0
2008-09-23 21:55:00,0.73862,0.73877,0.73821,0.73869,110800000.0
2008-09-23 22:00:00,0.7388,0.73902,0.73872,0.73902,170400000.0
2008-09-23 22:05:00,0.73945,0.73948,0.73856,0.73889,104400000.0
2008-09-23 22:10:00,0.73906,0.73922,0.73864,0.73867,86400000.0
2008-09-23 22:15:00,0.73864,0.73885,0.73786,0.73881,78400000.0
2008-09-23 22:20:00,0.73872,0.73899,0.73853,0.73876,63400000.0
2008-09-23 22:25:00,0.73856,0.73861,0.73728,0.73756,85200000.0
2008-09-23 22:30:00,0.73769,0.73799,0.73766,0.73784,88000000.0
2008-09-23 22:35:00,0.73786,0.73934,0.73785,0.73918,86800000.0
2008-09-23 22:40:00,0.7392,0.73922,0.73794,0.73839,65600000.0
2008-09-23 22:45:00,0.73857,0.73863,0.73848,0.73862,83600000.0
2008-09-23 22:50:00,0.7388,0.73889,0.73843,0.73858,74000000.0
2008-09-23 22:55:00,0.739,0.73966,0.73895,0.73942,75200000.0
2008-09-23 23:00:00,0.73931,0.73949,0.73882,0.73882,86800000.0
2008-09-23 23:05:00,0.73882,0.73947,0.73882,0.73913,68800000.0
2008-09-23 23:10:00,0.73877,0.73933,0.73819,0.73851,67200000.0
2008-09-23 23:15:00,0.73861,0.73864,0.73788,0.73806,75600000.0
2008-09-23 23:20:00,0.73805,0.73809,0.73742,0.73759,61600000.0
2008-09-23 23:25:00,0.73747,0.73835,0.73745,0.73835,73600000.0
2008-09-23 23:30:00,0.73854,0.73869,0.73752,0.73857,84800000.0
2008-09-23 23:35:00,0.73851,0.73905,0.73831,0.73842,61800000.0
2008-09-23 23:40:00,0.73846,0.73903,0.73836,0.73899,86400000.0
2008-09-23 23:45:00,0.7391,0.73935,0.73897,0.73902,62400000.0
2008-09-23 23:50:00,0.73921,0.74007,0.7392,0.74002,67200000.0
2008-09-23 23:55:00,0.73999,0.74051,0.73933,0.74,88000000.0
2008-09-24 00:00:00,0.74034,0.74139,0.74034,0.74066,70400000.0
2008-09-24 00:05:00,0.7411,0.74165,0.74096,0.74118,61800000.0
2008-09-24 00:10:00,0.74147,0.74161,0.74094,0.74123,50400000.0
2008-09-24 00:15:00,0.74101,0.74116,0.73991,0.74006,70800000.0
2008-09-24 00:20:00,0.73993,0.74038,0.7398,0.74008,56400000.0
2008-09-24 00:25:00,0.74011,0.74056,0.74004,0.74034,64000000.0
2008-09-24 00:30:00,0.74052,0.7413,0.7405,0.74094,81000000.0
2008-09-24 00:35:00,0.74093,0.74093,0.73975,0.7402,61200000.0
2008-09-24 00:40:00,0.74024,0.74106,0.7401,0.74106,68800000.0
2008-09-24 00:45:00,0.74116,0.74134,0.74079,0.74125,68600000.0
2008-09-24 00:50:00,0.74126,0.74126,0.7406,0.74103,57000000.0
2008-09-24 00:55:00,0.7411,0.7426,0.7411,0.74249,62400000.0
2008-09-24 01:00:00,0.74264,0.74266,0.74164,0.74194,68800000.0
2008-09-24 01:05:00,0.74179,0.74182,0.74101,0.74158,73000000.0
2008-09-24 01:10:00,0.74146,0.74173,0.74131,0.74156,62400000.0
2008-09-24 01:15:00,0.7416,0.74264,0.74157,0.74248,70400000.0
2008-09-24 01:20:00,0.74241,0.74241,0.74151,0.74151,62400000.0
2008-09-24 01:25:00,0.74133,0.74145,0.74086,0.74094,78800000.0
2008-09-24 01:30:00,0.74097,0.74105,0.74036,0.74054,107000000.0
2008-09-24 01:35:00,0.74045,0.74062,0.73919,0.74006,73800000.0
2008-09-24 01:40:00,0.74061,0.74122,0.74028,0.74122,65600000.0
2008-09-24 01:45:00,0.74047,0.74082,0.74022,0.7405,63800000.0
2008-09-24 01:50:00,0.74067,0.74082,0.73903,0.74011,79400000.0
2008-09-24 01:55:00,0.73982,0.73982,0.73872,0.73961,101200000.0
2008-09-24 02:00:00,0.73958,0.73965,0.73762,0.73842,72000000.0
2008-09-24 02:05:00,0.73851,0.73858,0.73807,0.73832,65600000.0
2008-09-24 02:10:00,0.73855,0.73884,0.73815,0.73884,68800000.0
2008-09-24 02:15:00,0.73901,0.73902,0.73787,0.73837,59200000.0
2008-09-24 02:20:00,0.73849,0.73924,0.7384,0.73922,65000000.0
2008-09-24 02:25:00,0.73951,0.73968,0.73859,0.73885,65600000.0
2008-09-24 02:30:00,0.73893,0.73988,0.7389,0.73981,51200000.0
2008-09-24 02:35:00,0.73977,0.73985,0.7393,0.73985,64000000.0
2008-09-24 02:40:00,0.73977,0.73977,0.73899,0.73903,67200000.0
2008-09-24 02:45:00,0.73896,0.73908,0.73803,0.73861,56000000.0
2008-09-24 02:50:00,0.73871,0.73961,0.73871,0.73952,60200000.0
2008-09-24 02:55:00,0.7392,0.73935,0.73851,0.73859,70400000.0
2008-09-24 03:00:00,0.73879,0.73881,0.73803,0.73837,68800000.0
2008-09-24 03:05:00,0.73923,0.73923,0.73863,0.73882,61800000.0
2008-09-24 03:10:00,0.73875,0.73931,0.73851,0.73931,67200000.0
2008-09-24 03:15:00,0.73908,0.73968,0.73857,0.7396,62400000.0
2008-09-24 03:20:00,0.73927,0.73982,0.73917,0.73951,53200000.0
2008-09-24 03:25:00,0.73952,0.73952,0.73843,0.73903,54800000.0
2008-09-24 03:30:00,0.73916,0.73922,0.73849,0.73886,69800000.0
2008-09-24 03:35:00,0.73868,0.73935,0.73868,0.73926,66600000.0
2008-09-24 03:40:00,0.73932,0.73957,0.73897,0.73901,73400000.0
2008-09-24 03:45:00,0.73898,0.73923,0.73829,0.73847,64000000.0
2008-09-24 03:50:00,0.73859,0.73936,0.73851,0.73936,65000000.0
2008-09-24 03:55:00,0.73924,0.73965,0.73871,0.73927,61200000.0
2008-09-24 04:00:00,0.73939,0.73955,0.73884,0.73884,65000000.0
2008-09-24 04:05:00,0.73855,0.73946,0.73855,0.73924,58000000.0
2008-09-24 04:10:00,0.73921,0.73937,0.73778,0.73857,60800000.0
2008-09-24 04:15:00,0.73861,0.73868,0.73805,0.73814,68800000.0
2008-09-24 04:20:00,0.73827,0.73841,0.73792,0.738,66400000.0
2008-09-24 04:25:00,0.738,0.73829,0.73685,0.73722,67200000.0
2008-09-24 04:30:00,0.73754,0.73768,0.73733,0.73733,61200000.0
2008-09-24 04:35:00,0.73726,0.73741,0.73704,0.73704,76800000.0
2008-09-24 04:40:00,0.73708,0.73727,0.7369,0.73727,64800000.0
2008-09-24 04:45:00,0.73728,0.73806,0.73701,0.73779,72000000.0
2008-09-24 04:50:00,0.73781,0.73827,0.737,0.73784,62200000.0
2008-09-24 04:55:00,0.73806,0.73819,0.73746,0.73765,69800000.0
2008-09-24 05:00:00,0.73771,0.73801,0.73755,0.73801,60800000.0
2008-09-24 05:05:00,0.73799,0.73805,0.73765,0.73765,68800000.0
2008-09-24 05:10:00,0.73764,0.73789,0.73738,0.73785,78400000.0
2008-09-24 05:15:00,0.73791,0.73864,0.73769,0.73829,58000000.0
2008-09-24 05:20:00,0.73912,0.73921,0.73799,0.73823,63800000.0
2008-09-24 05:25:00,0.73836,0.73842,0.73815,0.73837,67200000.0
2008-09-24 05:30:00,0.73843,0.7392,0.73839,0.73889,68200000.0
2008-09-24 05:35:00,0.73867,0.73935,0.73843,0.73889,67600000.0
2008-09-24 05:40:00,0.73908,0.73909,0.73862,0.73872,64400000.0
2008-09-24 05:45:00,0.73865,0.73897,0.73752,0.73871,65000000.0
2008-09-24 05:50:00,0.73876,0.73879,0.73841,0.73852,67600000.0
2008-09-24 05:55:00,0.73855,0.73866,0.73823,0.73849,81600000.0
2008-09-24 06:00:00,0.73826,0.73848,0.73794,0.73846,66600000.0
2008-09-24 06:05:00,0.73863,0.7389,0.7383,0.7389,75200000.0
2008-09-24 06:10:00,0.7389,0.73893,0.73852,0.73864,65600000.0
2008-09-24 06:15:00,0.73871,0.73913,0.7387,0.73884,64000000.0
2008-09-24 06:20:00,0.7388,0.73881,0.73838,0.73864,70400000.0
2008-09-24 06:25:00,0.73864,0.73878,0.73771,0.73831,61800000.0
2008-09-24 06:30:00,0.73805,0.73838,0.7379,0.73823,67200000.0
2008-09-24 06:35:00,0.73841,0.73875,0.73798,0.73821,70800000.0
2008-09-24 06:40:00,0.73846,0.73857,0.73801,0.73849,74000000.0
2008-09-24 06:45:00,0.73852,0.73874,0.73835,0.73865,60800000.0
2008-09-24 06:50:00,0.73857,0.73873,0.73833,0.73863,69600000.0
2008-09-24 06:55:00,0.73873,0.73929,0.73872,0.73924,75600000.0
2008-09-24 07:00:00,0.73901,0.73942,0.73887,0.73922,59200000.0
2008-09-24 07:05:00,0.73927,0.73936,0.73912,0.73916,61000000.0
2008-09-24 07:10:00,0.7391,0.73979,0.739,0.7396,69200000.0
2008-09-24 07:15:00,0.73958,0.73993,0.73944,0.7398,70400000.0
2008-09-24 07:20:00,0.73969,0.74018,0.73967,0.7398,60800000.0
2008-09-24 07:25:00,0.7398,0.73988,0.73891,0.73961,72000000.0
2008-09-24 07:30:00,0.73972,0.74045,0.73972,0.74044,64000000.0
2008-09-24 07:35:00,0.7403,0.7403,0.73965,0.73969,65600000.0
2008-09-24 07:40:00,0.73967,0.7404,0.73948,0.7404,67200000.0
2008-09-24 07:45:00,0.74028,0.74028,0.73943,0.73974,67600000.0
2008-09-24 07:50:00,0.73974,0.74054,0.73974,0.74037,61800000.0
2008-09-24 07:55:00,0.74059,0.74132,0.74055,0.74124,70400000.0
2008-09-24 08:00:00,0.7412,0.74159,0.74074,0.74155,69600000.0
2008-09-24 08:05:00,0.74148,0.74162,0.74074,0.74091,74000000.0
2008-09-24 08:10:00,0.74082,0.74113,0.74057,0.74105,64000000.0
2008-09-24 08:15:00,0.74083,0.74083,0.73986,0.74004,62400000.0
2008-09-24 08:20:00,0.74014,0.74046,0.7398,0.7398,66400000.0
2008-09-24 08:25:00,0.73986,0.73986,0.73852,0.73904,70400000.0
2008-09-24 08:30:00,0.73898,0.73958,0.73882,0.73887,69200000.0
2008-09-24 08:35:00,0.73875,0.73894,0.73803,0.73885,56000000.0
2008-09-24 08:40:00,0.73881,0.74047,0.73857,0.74043,57600000.0
2008-09-24 08:45:00,0.74028,0.74121,0.74028,0.74094,67200000.0
2008-09-24 08:50:00,0.7411,0.74158,0.74091,0.74145,73600000.0
2008-09-24 08:55:00,0.74139,0.74242,0.74123,0.74242,67200000.0
2008-09-24 09:00:00,0.74275,0.74292,0.74221,0.74235,67600000.0
2008-09-24 09:05:00,0.74241,0.74327,0.74241,0.74314,79800000.0
2008-09-24 09:10:00,0.74297,0.74297,0.7424,0.7424,64000000.0
2008-09-24 09:15:00,0.7424,0.74268,0.7423,0.74256,73600000.0
2008-09-24 09:20:00,0.74267,0.74273,0.74197,0.74219,68800000.0
2008-09-24 09:25:00,0.74224,0.74233,0.74211,0.74221,70800000.0
2008-09-24 09:30:00,0.74204,0.74225,0.74113,0.74212,75600000.0
2008-09-24 09:35:00,0.74211,0.74262,0.74177,0.74249,65600000.0
2008-09-24 09:40:00,0.74231,0.74231,0.7419,0.74193,64000000.0
2008-09-24 09:45:00,0.74184,0.74224,0.7416,0.74223,58000000.0
2008-09-24 09:50:00,0.7423,0.74295,0.74215,0.74263,67000000.0
2008-09-24 09:55:00,0.74267,0.74275,0.74233,0.74266,68800000.0
2008-09-24 10:00:00,0.74255,0.74263,0.74212,0.7424,62400000.0
2008-09-24 10:05:00,0.74261,0.74294,0.74228,0.74284,63800000.0
2008-09-24 10:10:00,0.74291,0.74346,0.74284,0.7434,68800000.0
2008-09-24 10:15:00,0.74307,0.7431,0.74241,0.74287,72400000.0
2008-09-24 10:20:00,0.74246,0.74319,0.74246,0.74269,68800000.0
2008-09-24 10:25:00,0.74262,0.74324,0.74252,0.74309,65600000.0
2008-09-24 10:30:00,0.7429,0.74302,0.74249,0.74274,59200000.0
2008-09-24 10:35:00,0.74298,0.74357,0.7428,0.74357,67600000.0
2008-09-24 10:40:00,0.74361,0.7438,0.74313,0.74366,67600000.0
2008-09-24 10:45:00,0.74377,0.7441,0.74315,0.7441,66000000.0
2008-09-24 10:50:00,0.74411,0.74448,0.74391,0.74445,62800000.0
2008-09-24 10:55:00,0.74457,0.74563,0.7445,0.74562,67200000.0
2008-09-24 11:00:00,0.74553,0.74583,0.74528,0.74556,65600000.0
2008-09-24 11:05:00,0.74544,0.74552,0.74514,0.74525,58000000.0
2008-09-24 11:10:00,0.74535,0.74542,0.74494,0.74514,76800000.0
2008-09-24 11:15:00,0.7451,0.74613,0.74509,0.746,70400000.0
2008-09-24 11:20:00,0.74601,0.74619,0.74528,0.74586,72000000.0
2008-09-24 11:25:00,0.74574,0.74584,0.74504,0.74533,62200000.0
2008-09-24 11:30:00,0.74533,0.74552,0.74516,0.74523,70200000.0
2008-09-24 11:35:00,0.74527,0.7455,0.74512,0.74512,68000000.0
2008-09-24 11:40:00,0.74498,0.74498,0.74335,0.74494,62400000.0
2008-09-24 11:45:00,0.74498,0.74506,0.74474,0.74498,69200000.0
2008-09-24 11:50:00,0.74513,0.74513,0.74437,0.74437,72000000.0
2008-09-24 11:55:00,0.74421,0.74492,0.74302,0.74477,68000000.0
2008-09-24 12:00:00,0.74467,0.74483,0.74441,0.74483,70400000.0
2008-09-24 12:05:00,0.74469,0.74501,0.74465,0.74494,70800000.0
2008-09-24 12:10:00,0.74523,0.74532,0.74499,0.74523,78400000.0
2008-09-24 12:15:00,0.74499,0.74501,0.74422,0.74458,67200000.0
2008-09-24 12:20:00,0.74446,0.74466,0.74416,0.74463,67200000.0
2008-09-24 12:25:00,0.74442,0.74442,0.74377,0.74381,60800000.0
2008-09-24 12:30:00,0.74375,0.74441,0.74375,0.74438,66600000.0
2008-09-24 12:35:00,0.7445,0.74459,0.74423,0.74446,73000000.0
2008-09-24 12:40:00,0.7446,0.74476,0.74402,0.74423,64400000.0
2008-09-24 12:45:00,0.74431,0.74447,0.74339,0.74413,63200000.0
2008-09-24 12:50:00,0.74418,0.74462,0.74339,0.74462,72000000.0
2008-09-24 12:55:00,0.74458,0.74458,0.74283,0.74439,62400000.0
2008-09-24 13:00:00,0.74419,0.74501,0.74404,0.74485,67200000.0
2008-09-24 13:05:00,0.7448,0.7448,0.74402,0.74412,67200000.0
2008-09-24 13:10:00,0.74409,0.7444,0.74404,0.74424,57000000.0
2008-09-24 13:15:00,0.7443,0.74435,0.74378,0.74405,60800000.0
2008-09-24 13:20:00,0.744,0.74402,0.74325,0.74402,75200000.0
2008-09-24 13:25:00,0.74413,0.74432,0.74379,0.7439,66000000.0
2008-09-24 13:30:00,0.74392,0.74407,0.74364,0.74372,104000000.0
2008-09-24 13:35:00,0.74357,0.7437,0.74299,0.74299,124800000.0
2008-09-24 13:40:00,0.743,0.743,0.74273,0.74287,141000000.0
2008-09-24 13:45:00,0.74293,0.74351,0.74293,0.7433,122000000.0
2008-09-24 13:50:00,0.7433,0.74336,0.7426,0.74261,156200000.0
2008-09-24 13:55:00,0.74266,0.74284,0.74213,0.74213,130000000.0
2008-09-24 14:00:00,0.74219,0.74244,0.74145,0.74205,171600000.0
2008-09-24 14:05:00,0.74193,0.74206,0.74173,0.74198,151000000.0
2008-09-24 14:10:00,0.74181,0.74195,0.74166,0.74183,115200000.0
2008-09-24 14:15:00,0.74189,0.74226,0.7418,0.742,185600000.0
2008-09-24 14:20:00,0.74195,0.74195,0.74124,0.74145,132000000.0
2008-09-24 14:25:00,0.74154,0.74209,0.74154,0.74203,107600000.0
2008-09-24 14:30:00,0.74189,0.74279,0.74189,0.74256,208800000.0
2008-09-24 14:35:00,0.74267,0.74343,0.74255,0.74272,182800000.0
2008-09-24 14:40:00,0.74273,0.74296,0.74262,0.74284,244400000.0
2008-09-24 14:45:00,0.74265,0.7431,0.74265,0.74288,152000000.0
2008-09-24 14:50:00,0.74276,0.74341,0.74272,0.74308,132200000.0
2008-09-24 14:55:00,0.7432,0.74357,0.74308,0.74356,101200000.0
2008-09-24 15:00:00,0.74351,0.74371,0.74313,0.74356,154400000.0
2008-09-24 15:05:00,0.74368,0.7439,0.74356,0.74381,156000000.0
2008-09-24 15:10:00,0.74372,0.74452,0.74372,0.74394,226600000.0
2008-09-24 15:15:00,0.74392,0.74406,0.74294,0.74359,93200000.0
2008-09-24 15:20:00,0.74366,0.74372,0.7428,0.7428,164800000.0
2008-09-24 15:25:00,0.74272,0.74277,0.74156,0.74156,194800000.0
2008-09-24 15:30:00,0.74128,0.74228,0.7409,0.74195,250600000.0
2008-09-24 15:35:00,0.74188,0.74247,0.74175,0.74247,199000000.0
2008-09-24 15:40:00,0.74244,0.74245,0.7422,0.74243,206800000.0
2008-09-24 15:45:00,0.74258,0.74274,0.74233,0.74264,125600000.0
2008-09-24 15:50:00,0.74276,0.74348,0.74276,0.74344,89000000.0
2008-09-24 15:55:00,0.74364,0.74366,0.74285,0.74317,146400000.0
2008-09-24 16:00:00,0.7431,0.74408,0.74286,0.74365,238200000.0
2008-09-24 16:05:00,0.74375,0.74375,0.74311,0.74316,199000000.0
2008-09-24 16:10:00,0.74324,0.74324,0.74175,0.74184,208800000.0
2008-09-24 16:15:00,0.74183,0.74183,0.7406,0.74094,172200000.0
2008-09-24 16:20:00,0.74099,0.74297,0.74099,0.74281,200400000.0
2008-09-24 16:25:00,0.74282,0.74375,0.74266,0.74344,171600000.0
2008-09-24 16:30:00,0.74341,0.74432,0.74291,0.74291,236000000.0
2008-09-24 16:35:00,0.74278,0.74278,0.74223,0.74265,283200000.0
2008-09-24 16:40:00,0.7428,0.74368,0.74275,0.74368,191600000.0
2008-09-24 16:45:00,0.74378,0.74566,0.74331,0.74537,317000000.0
2008-09-24 16:50:00,0.74524,0.74662,0.74501,0.74632,191400000.0
2008-09-24 16:55:00,0.74614,0.74664,0.74568,0.74659,197200000.0
2008-09-24 17:00:00,0.74655,0.74655,0.74499,0.74502,232800000.0
2008-09-24 17:05:00,0.74506,0.74506,0.7446,0.74484,182200000.0
2008-09-24 17:10:00,0.74496,0.74501,0.74443,0.7446,145600000.0
2008-09-24 17:15:00,0.74482,0.74539,0.74464,0.74535,104800000.0
2008-09-24 17:20:00,0.7453,0.74575,0.74527,0.74556,123200000.0
2008-09-24 17:25:00,0.74564,0.7457,0.74541,0.74542,200600000.0
2008-09-24 17:30:00,0.74529,0.74572,0.74525,0.7455,370600000.0
2008-09-24 17:35:00,0.74551,0.74581,0.74534,0.74558,204800000.0
2008-09-24 17:40:00,0.74548,0.74593,0.74538,0.74542,227400000.0
2008-09-24 17:45:00,0.74554,0.74576,0.74455,0.74565,305600000.0
2008-09-24 17:50:00,0.74569,0.74599,0.74477,0.74594,261200000.0
2008-09-24 17:55:00,0.74567,0.7463,0.7456,0.7463,266000000.0
2008-09-24 18:00:00,0.74654,0.74659,0.74592,0.74592,234400000.0
2008-09-24 18:05:00,0.74613,0.74698,0.74602,0.7462,321200000.0
2008-09-24 18:10:00,0.7461,0.74669,0.74592,0.74649,131400000.0
2008-09-24 18:15:00,0.74628,0.74628,0.74501,0.74503,227000000.0
2008-09-24 18:20:00,0.74501,0.74536,0.74444,0.74461,231800000.0
2008-09-24 18:25:00,0.74485,0.74491,0.74384,0.74413,144800000.0
2008-09-24 18:30:00,0.74405,0.74419,0.74373,0.74374,208600000.0
2008-09-24 18:35:00,0.74395,0.7444,0.74388,0.74411,176400000.0
2008-09-24 18:40:00,0.74414,0.74438,0.74403,0.74429,177600000.0
2008-09-24 18:45:00,0.74434,0.74444,0.74342,0.74428,136000000.0
2008-09-24 18:50:00,0.74423,0.74476,0.74415,0.74431,145600000.0
2008-09-24 18:55:00,0.74429,0.74452,0.74412,0.7445,145400000.0
2008-09-24 19:00:00,0.74449,0.74478,0.74448,0.74462,134800000.0
2008-09-24 19:05:00,0.74454,0.74492,0.74381,0.74381,252000000.0
2008-09-24 19:10:00,0.7439,0.74445,0.7438,0.74435,156800000.0
2008-09-24 19:15:00,0.74437,0.7444,0.74376,0.744,83200000.0
2008-09-24 19:20:00,0.74407,0.74593,0.74407,0.74561,116800000.0
2008-09-24 19:25:00,0.74557,0.74668,0.74557,0.74651,182400000.0
2008-09-24 19:30:00,0.74627,0.74627,0.74594,0.74607,87600000.0
2008-09-24 19:35:00,0.74604,0.74646,0.74583,0.74583,109200000.0
2008-09-24 19:40:00,0.74591,0.74675,0.74591,0.74675,93200000.0
2008-09-24 19:45:00,0.74662,0.74664,0.74572,0.74572,93600000.0
2008-09-24 19:50:00,0.74567,0.74605,0.74551,0.74593,74600000.0
2008-09-24 19:55:00,0.74578,0.74578,0.74527,0.74577,60200000.0
2008-09-24 20:00:00,0.74586,0.74631,0.74528,0.74612,73400000.0
2008-09-24 20:05:00,0.74623,0.74701,0.74606,0.747,78400000.0
2008-09-24 20:10:00,0.74687,0.7469,0.74637,0.74653,86400000.0
2008-09-24 20:15:00,0.74654,0.74672,0.74635,0.74636,74400000.0
2008-09-24 20:20:00,0.74643,0.74686,0.74637,0.74686,78800000.0
2008-09-24 20:25:00,0.74681,0.74702,0.74668,0.74697,72000000.0
2008-09-24 20:30:00,0.747,0.74727,0.74678,0.74727,65000000.0
2008-09-24 20:35:00,0.74726,0.74729,0.74689,0.74712,60800000.0
2008-09-24 20:40:00,0.74713,0.74798,0.74713,0.74761,66600000.0
2008-09-24 20:45:00,0.74744,0.74798,0.74727,0.74734,80000000.0
2008-09-24 20:50:00,0.74733,0.74754,0.7472,0.74734,64000000.0
2008-09-24 20:55:00,0.74735,0.74738,0.74642,0.74642,77800000.0
2008-09-24 21:00:00,0.74626,0.74644,0.74561,0.74644,70400000.0
2008-09-24 21:05:00,0.74638,0.74663,0.74609,0.74663,70400000.0
2008-09-24 21:10:00,0.7465,0.74662,0.74636,0.74662,72000000.0
2008-09-24 21:15:00,0.74657,0.74664,0.74607,0.74607,62400000.0
2008-09-24 21:20:00,0.74615,0.74615,0.74551,0.74584,62800000.0
2008-09-24 21:25:00,0.74584,0.74616,0.74552,0.74607,56000000.0
2008-09-24 21:30:00,0.74591,0.74625,0.74521,0.74617,71400000.0
2008-09-24 21:35:00,0.7461,0.74688,0.74535,0.74665,72000000.0
2008-09-24 21:40:00,0.7465,0.74651,0.74493,0.74518,64000000.0
2008-09-24 21:45:00,0.74529,0.74529,0.74435,0.74445,73600000.0
2008-09-24 21:50:00,0.74432,0.74447,0.74368,0.74387,72400000.0
2008-09-24 21:55:00,0.74415,0.74448,0.74411,0.74447,110800000.0
2008-09-24 22:00:00,0.74462,0.74557,0.74449,0.74482,172000000.0
2008-09-24 22:05:00,0.7447,0.74471,0.74431,0.74455,104400000.0
2008-09-24 22:10:00,0.74457,0.74509,0.74457,0.74478,86800000.0
2008-09-24 22:15:00,0.7447,0.74477,0.74377,0.74472,76800000.0
2008-09-24 22:20:00,0.74477,0.74484,0.74456,0.74476,64400000.0
2008-09-24 22:25:00,0.74471,0.74475,0.74433,0.74474,85200000.0
2008-09-24 22:30:00,0.74484,0.7449,0.7447,0.74475,94400000.0
2008-09-24 22:35:00,0.74469,0.74481,0.74413,0.7442,73400000.0
2008-09-24 22:40:00,0.74481,0.7449,0.7444,0.7444,52800000.0
2008-09-24 22:45:00,0.74503,0.74512,0.74467,0.74481,82000000.0
2008-09-24 22:50:00,0.74496,0.74524,0.74456,0.74507,73600000.0
2008-09-24 22:55:00,0.74507,0.74509,0.7445,0.74501,76800000.0
2008-09-24 23:00:00,0.74501,0.74568,0.74489,0.74545,86200000.0
2008-09-24 23:05:00,0.74555,0.74577,0.74485,0.7457,68800000.0
2008-09-24 23:10:00,0.74578,0.74583,0.74547,0.74547,67200000.0
2008-09-24 23:15:00,0.74554,0.74554,0.74489,0.74521,75200000.0
2008-09-24 23:20:00,0.7452,0.74521,0.74472,0.74497,62400000.0
2008-09-24 23:25:00,0.7446,0.74498,0.74434,0.74491,73600000.0
2008-09-24 23:30:00,0.74478,0.74493,0.74387,0.7448,84800000.0
2008-09-24 23:35:00,0.74468,0.74471,0.74451,0.74468,62400000.0
2008-09-24 23:40:00,0.74469,0.74477,0.74447,0.74474,74600000.0
2008-09-24 23:45:00,0.74481,0.74497,0.74418,0.74438,62800000.0
2008-09-24 23:50:00,0.74431,0.7451,0.74431,0.7445,67600000.0
2008-09-24 23:55:00,0.7443,0.74454,0.74357,0.74404,88000000.0
2008-09-25 00:00:00,0.74418,0.74457,0.74343,0.74356,70800000.0
2008-09-25 00:05:00,0.74385,0.74417,0.74363,0.74377,51600000.0
2008-09-25 00:10:00,0.74378,0.74421,0.74378,0.74393,36200000.0
2008-09-25 00:15:00,0.74358,0.7442,0.74355,0.74417,59600000.0
2008-09-25 00:20:00,0.74375,0.7443,0.74364,0.7443,55400000.0
2008-09-25 00:25:00,0.74398,0.74465,0.7439,0.74442,64000000.0
2008-09-25 00:30:00,0.74449,0.74471,0.74417,0.74417,81600000.0
2008-09-25 00:35:00,0.74469,0.74478,0.7443,0.74432,60800000.0
2008-09-25 00:40:00,0.74426,0.74445,0.74371,0.7442,51200000.0
2008-09-25 00:45:00,0.74407,0.74439,0.7436,0.74417,69200000.0
2008-09-25 00:50:00,0.74378,0.74418,0.74333,0.74352,58800000.0
2008-09-25 00:55:00,0.74347,0.7442,0.74345,0.74362,62400000.0
2008-09-25 01:00:00,0.74314,0.74418,0.74314,0.74332,68800000.0
2008-09-25 01:05:00,0.74302,0.7433,0.74273,0.74273,74000000.0
2008-09-25 01:10:00,0.74273,0.74404,0.74271,0.7439,62400000.0
2008-09-25 01:15:00,0.74398,0.74441,0.7437,0.74371,69800000.0
2008-09-25 01:20:00,0.74363,0.74417,0.74326,0.74364,62200000.0
2008-09-25 01:25:00,0.74364,0.74373,0.74291,0.74297,78800000.0
2008-09-25 01:30:00,0.74326,0.74367,0.74326,0.74346,106600000.0
2008-09-25 01:35:00,0.74338,0.74365,0.74257,0.74325,73600000.0
2008-09-25 01:40:00,0.74314,0.7438,0.74302,0.7438,65000000.0
2008-09-25 01:45:00,0.74367,0.74412,0.74367,0.74395,64000000.0
2008-09-25 01:50:00,0.74402,0.74402,0.74287,0.74392,80400000.0
2008-09-25 01:55:00,0.74382,0.74382,0.743,0.74359,100800000.0
2008-09-25 02:00:00,0.74361,0.74417,0.74361,0.74391,71400000.0
2008-09-25 02:05:00,0.74376,0.74382,0.74338,0.74364,65000000.0
2008-09-25 02:10:00,0.7436,0.7437,0.74317,0.74367,68200000.0
2008-09-25 02:15:00,0.74307,0.74384,0.74307,0.7438,59200000.0
2008-09-25 02:20:00,0.7437,0.7437,0.74319,0.74358,65000000.0
2008-09-25 02:25:00,0.74384,0.74401,0.74282,0.74357,65600000.0
2008-09-25 02:30:00,0.74347,0.7439,0.74337,0.74378,50600000.0
2008-09-25 02:35:00,0.74349,0.74394,0.74314,0.74394,64000000.0
2008-09-25 02:40:00,0.74374,0.74408,0.74333,0.74333,67200000.0
2008-09-25 02:45:00,0.74341,0.74351,0.7431,0.74351,59200000.0
2008-09-25 02:50:00,0.74344,0.74346,0.74278,0.74284,60800000.0
2008-09-25 02:55:00,0.74296,0.74302,0.74245,0.74252,69800000.0
2008-09-25 03:00:00,0.74266,0.7433,0.74266,0.74298,60800000.0
2008-09-25 03:05:00,0.74294,0.74323,0.74268,0.74307,62800000.0
2008-09-25 03:10:00,0.74299,0.74308,0.74255,0.74295,63400000.0
2008-09-25 03:15:00,0.74309,0.74331,0.74233,0.74233,60800000.0
2008-09-25 03:20:00,0.74246,0.74267,0.74191,0.74223,57000000.0
2008-09-25 03:25:00,0.74213,0.74213,0.74167,0.74184,62400000.0
2008-09-25 03:30:00,0.74181,0.74278,0.74176,0.74274,70200000.0
2008-09-25 03:35:00,0.74245,0.74301,0.74225,0.74258,67200000.0
2008-09-25 03:40:00,0.74258,0.74323,0.74245,0.74291,73600000.0
2008-09-25 03:45:00,0.74278,0.74282,0.74235,0.74244,64000000.0
2008-09-25 03:50:00,0.74237,0.74237,0.74161,0.74237,65600000.0
2008-09-25 03:55:00,0.74228,0.74258,0.74197,0.74221,65600000.0
2008-09-25 04:00:00,0.74194,0.74234,0.7415,0.74234,65600000.0
2008-09-25 04:05:00,0.74238,0.74238,0.74187,0.74221,57600000.0
2008-09-25 04:10:00,0.74218,0.74259,0.74142,0.74259,61200000.0
2008-09-25 04:15:00,0.74279,0.74295,0.7423,0.74284,69200000.0
2008-09-25 04:20:00,0.74272,0.7428,0.7423,0.74278,65600000.0
2008-09-25 04:25:00,0.74291,0.74315,0.74276,0.74299,67600000.0
2008-09-25 04:30:00,0.74305,0.74344,0.74305,0.74344,60600000.0
2008-09-25 04:35:00,0.74347,0.74397,0.74346,0.74354,76200000.0
2008-09-25 04:40:00,0.74339,0.74372,0.74295,0.74298,64000000.0
2008-09-25 04:45:00,0.74289,0.74307,0.74266,0.7429,72000000.0
2008-09-25 04:50:00,0.74287,0.74346,0.74175,0.74325,62400000.0
2008-09-25 04:55:00,0.74354,0.74388,0.74336,0.74361,70400000.0
2008-09-25 05:00:00,0.74363,0.74401,0.74344,0.74401,60200000.0
2008-09-25 05:05:00,0.74409,0.74457,0.74409,0.7443,68200000.0
2008-09-25 05:10:00,0.74424,0.74424,0.74371,0.7441,77800000.0
2008-09-25 05:15:00,0.74408,0.74411,0.74355,0.7439,57600000.0
2008-09-25 05:20:00,0.74407,0.74438,0.74396,0.74406,64000000.0
2008-09-25 05:25:00,0.74401,0.74428,0.744,0.74428,67200000.0
2008-09-25 05:30:00,0.7443,0.74436,0.74404,0.74424,69200000.0
2008-09-25 05:35:00,0.74435,0.74456,0.74408,0.74408,67600000.0
2008-09-25 05:40:00,0.74423,0.74449,0.74379,0.74442,64000000.0
2008-09-25 05:45:00,0.74446,0.7446,0.74363,0.7446,65600000.0
2008-09-25 05:50:00,0.74462,0.74474,0.74442,0.74454,67200000.0
2008-09-25 05:55:00,0.74468,0.74468,0.74394,0.74422,81000000.0
2008-09-25 06:00:00,0.74408,0.74448,0.74393,0.74413,67200000.0
2008-09-25 06:05:00,0.74422,0.74422,0.74368,0.74408,75200000.0
2008-09-25 06:10:00,0.744,0.74405,0.74324,0.74349,66400000.0
2008-09-25 06:15:00,0.7438,0.74404,0.74345,0.74375,64400000.0
2008-09-25 06:20:00,0.74396,0.74413,0.74379,0.74402,70800000.0
2008-09-25 06:25:00,0.74403,0.74415,0.74316,0.7436,62400000.0
2008-09-25 06:30:00,0.74362,0.74369,0.74283,0.74324,67600000.0
2008-09-25 06:35:00,0.74321,0.74347,0.74279,0.74347,70800000.0
2008-09-25 06:40:00,0.74368,0.74368,0.74316,0.74336,73600000.0
2008-09-25 06:45:00,0.74333,0.74361,0.74302,0.74361,60800000.0
2008-09-25 06:50:00,0.74352,0.74379,0.74344,0.74345,68200000.0
2008-09-25 06:55:00,0.7435,0.74356,0.74307,0.74307,75600000.0
2008-09-25 07:00:00,0.74293,0.74313,0.74254,0.74277,59600000.0
2008-09-25 07:05:00,0.743,0.74322,0.74274,0.74279,60800000.0
2008-09-25 07:10:00,0.74305,0.7434,0.74301,0.74301,68600000.0
2008-09-25 07:15:00,0.74312,0.74328,0.74297,0.74299,70800000.0
2008-09-25 07:20:00,0.74292,0.74364,0.74292,0.74344,61600000.0
2008-09-25 07:25:00,0.7433,0.74353,0.74233,0.74353,71800000.0
2008-09-25 07:30:00,0.74362,0.74364,0.74287,0.74306,64000000.0
2008-09-25 07:35:00,0.74301,0.74332,0.74267,0.74316,65600000.0
2008-09-25 07:40:00,0.7432,0.74334,0.74294,0.74319,68000000.0
2008-09-25 07:45:00,0.74324,0.74359,0.74312,0.74359,67200000.0
2008-09-25 07:50:00,0.7433,0.7436,0.74308,0.74326,62400000.0
2008-09-25 07:55:00,0.7435,0.7435,0.74308,0.74321,62400000.0
2008-09-25 08:00:00,0.74315,0.74356,0.74284,0.74356,68800000.0
2008-09-25 08:05:00,0.74353,0.74385,0.74345,0.74371,74000000.0
2008-09-25 08:10:00,0.74377,0.74377,0.74285,0.74367,64400000.0
2008-09-25 08:15:00,0.7435,0.74352,0.7426,0.74267,62400000.0
2008-09-25 08:20:00,0.74259,0.74297,0.74238,0.7426,66000000.0
2008-09-25 08:25:00,0.74283,0.74288,0.74182,0.74226,70400000.0
2008-09-25 08:30:00,0.74223,0.74265,0.74167,0.74262,68800000.0
2008-09-25 08:35:00,0.74292,0.74304,0.74181,0.74181,56400000.0
2008-09-25 08:40:00,0.7419,0.74292,0.74121,0.74248,58000000.0
2008-09-25 08:45:00,0.74235,0.74285,0.74202,0.74254,67200000.0
2008-09-25 08:50:00,0.74305,0.74305,0.74212,0.7422,74000000.0
2008-09-25 08:55:00,0.74222,0.7435,0.74222,0.7435,67600000.0
2008-09-25 09:00:00,0.74391,0.74391,0.74333,0.74367,67400000.0
2008-09-25 09:05:00,0.74357,0.74374,0.7431,0.74317,80000000.0
2008-09-25 09:10:00,0.74336,0.74348,0.74294,0.74298,64000000.0
2008-09-25 09:15:00,0.74303,0.74336,0.74298,0.74307,74400000.0
2008-09-25 09:20:00,0.74293,0.74339,0.74292,0.74317,68800000.0
2008-09-25 09:25:00,0.74313,0.74375,0.7431,0.74372,70800000.0
2008-09-25 09:30:00,0.74379,0.74455,0.74336,0.74426,76000000.0
2008-09-25 09:35:00,0.74442,0.74459,0.74415,0.74442,66000000.0
2008-09-25 09:40:00,0.74441,0.74474,0.74438,0.74468,64000000.0
2008-09-25 09:45:00,0.74491,0.74533,0.74461,0.74529,57600000.0
2008-09-25 09:50:00,0.74516,0.74522,0.74489,0.74492,67600000.0
2008-09-25 09:55:00,0.74512,0.74572,0.74512,0.74572,68800000.0
2008-09-25 10:00:00,0.74596,0.74626,0.74544,0.74623,62400000.0
2008-09-25 10:05:00,0.74651,0.74708,0.74618,0.74644,64000000.0
2008-09-25 10:10:00,0.7464,0.74648,0.74595,0.74595,68800000.0
2008-09-25 10:15:00,0.74593,0.74607,0.74572,0.74599,72400000.0
2008-09-25 10:20:00,0.74602,0.74633,0.74589,0.74616,68800000.0
2008-09-25 10:25:00,0.74624,0.74632,0.74585,0.74616,65600000.0
2008-09-25 10:30:00,0.74609,0.74636,0.74597,0.74624,58600000.0
2008-09-25 10:35:00,0.74623,0.74655,0.74589,0.74589,67200000.0
2008-09-25 10:40:00,0.74573,0.74647,0.74564,0.74616,66600000.0
2008-09-25 10:45:00,0.74617,0.74664,0.74587,0.74664,66000000.0
2008-09-25 10:50:00,0.74662,0.74674,0.74607,0.74614,62400000.0
2008-09-25 10:55:00,0.74616,0.74616,0.74571,0.74602,67600000.0
2008-09-25 11:00:00,0.74618,0.74636,0.74611,0.74631,65600000.0
2008-09-25 11:05:00,0.74651,0.7466,0.74593,0.74618,58000000.0
2008-09-25 11:10:00,0.74624,0.74624,0.74587,0.74603,76800000.0
2008-09-25 11:15:00,0.7461,0.74627,0.74582,0.74608,70800000.0
2008-09-25 11:20:00,0.74602,0.74694,0.74553,0.74674,72400000.0
2008-09-25 11:25:00,0.74674,0.74694,0.74642,0.7468,62400000.0
2008-09-25 11:30:00,0.74682,0.74683,0.74645,0.74652,70800000.0
2008-09-25 11:35:00,0.74665,0.74665,0.74598,0.74598,68800000.0
2008-09-25 11:40:00,0.74616,0.74624,0.74477,0.7458,62400000.0
2008-09-25 11:45:00,0.74574,0.74587,0.74544,0.74547,69200000.0
2008-09-25 11:50:00,0.74557,0.74586,0.74552,0.74557,72400000.0
2008-09-25 11:55:00,0.74537,0.74583,0.74477,0.74576,67200000.0
2008-09-25 12:00:00,0.7458,0.74583,0.74549,0.74563,70800000.0
2008-09-25 12:05:00,0.74562,0.74584,0.74551,0.74553,69800000.0
2008-09-25 12:10:00,0.74548,0.74581,0.74547,0.74564,78800000.0
2008-09-25 12:15:00,0.74563,0.74612,0.74563,0.74578,67600000.0
2008-09-25 12:20:00,0.74569,0.74569,0.74532,0.74543,67600000.0
2008-09-25 12:25:00,0.7454,0.74558,0.74482,0.7449,61200000.0
2008-09-25 12:30:00,0.74469,0.7448,0.74376,0.74417,67600000.0
2008-09-25 12:35:00,0.74419,0.74442,0.74377,0.74439,74000000.0
2008-09-25 12:40:00,0.74454,0.74458,0.74293,0.74322,64000000.0
2008-09-25 12:45:00,0.74335,0.74371,0.74318,0.74351,62800000.0
2008-09-25 12:50:00,0.74369,0.74407,0.74322,0.74407,72000000.0
2008-09-25 12:55:00,0.74399,0.744,0.74198,0.74242,62400000.0
2008-09-25 13:00:00,0.7424,0.74293,0.74219,0.74284,67600000.0
2008-09-25 13:05:00,0.74275,0.74286,0.74247,0.74285,67600000.0
2008-09-25 13:10:00,0.74296,0.74361,0.74292,0.74327,57600000.0
2008-09-25 13:15:00,0.74325,0.74368,0.74306,0.74361,61200000.0
2008-09-25 13:20:00,0.74365,0.74371,0.74343,0.74365,75200000.0
2008-09-25 13:25:00,0.74351,0.74376,0.74341,0.74341,65600000.0
2008-09-25 13:30:00,0.74324,0.74396,0.74316,0.7437,104400000.0
2008-09-25 13:35:00,0.74363,0.7441,0.74332,0.74361,125600000.0
2008-09-25 13:40:00,0.74367,0.74401,0.74367,0.74399,140800000.0
2008-09-25 13:45:00,0.74399,0.74492,0.74392,0.74486,122000000.0
2008-09-25 13:50:00,0.74482,0.74513,0.74463,0.7451,157400000.0
2008-09-25 13:55:00,0.74505,0.74527,0.74466,0.7451,130000000.0
2008-09-25 14:00:00,0.74508,0.74568,0.74508,0.74568,171800000.0
2008-09-25 14:05:00,0.74574,0.74579,0.74502,0.74502,150200000.0
2008-09-25 14:10:00,0.74496,0.74598,0.74431,0.74576,115000000.0
2008-09-25 14:15:00,0.74578,0.74742,0.74578,0.74741,185600000.0
2008-09-25 14:20:00,0.74732,0.74732,0.74606,0.74628,139600000.0
2008-09-25 14:25:00,0.74657,0.74667,0.74569,0.74579,107600000.0
2008-09-25 14:30:00,0.74511,0.74549,0.74471,0.74527,208000000.0
2008-09-25 14:35:00,0.74538,0.74538,0.74442,0.7445,182800000.0
2008-09-25 14:40:00,0.74445,0.74466,0.74384,0.74446,245800000.0
2008-09-25 14:45:00,0.74461,0.74463,0.74372,0.74399,152400000.0
2008-09-25 14:50:00,0.74394,0.74402,0.7429,0.74402,133200000.0
2008-09-25 14:55:00,0.74402,0.74431,0.74378,0.74393,101800000.0
2008-09-25 15:00:00,0.74362,0.74389,0.7433,0.74363,154200000.0
2008-09-25 15:05:00,0.7438,0.74427,0.74375,0.74388,156400000.0
2008-09-25 15:10:00,0.74389,0.74414,0.74263,0.74289,228000000.0
2008-09-25 15:15:00,0.74315,0.74379,0.74304,0.74304,92800000.0
2008-09-25 15:20:00,0.74306,0.74406,0.74306,0.744,164800000.0
2008-09-25 15:25:00,0.744,0.74419,0.74286,0.74286,194800000.0
2008-09-25 15:30:00,0.74271,0.74414,0.74271,0.74384,252400000.0
2008-09-25 15:35:00,0.74377,0.74377,0.74325,0.74345,199000000.0
2008-09-25 15:40:00,0.74363,0.74363,0.74322,0.74322,206800000.0
2008-09-25 15:45:00,0.74332,0.74342,0.7431,0.7433,124000000.0
2008-09-25 15:50:00,0.74332,0.74372,0.74288,0.74293,90200000.0
2008-09-25 15:55:00,0.74298,0.74374,0.74282,0.7429,137000000.0
2008-09-25 16:00:00,0.74249,0.74303,0.74196,0.74209,238800000.0
2008-09-25 16:05:00,0.74218,0.74327,0.74213,0.743,200600000.0
2008-09-25 16:10:00,0.74293,0.74398,0.74293,0.74374,208000000.0
2008-09-25 16:15:00,0.74389,0.7441,0.74324,0.74335,172800000.0
2008-09-25 16:20:00,0.74339,0.74344,0.74254,0.74254,200200000.0
2008-09-25 16:25:00,0.74229,0.74229,0.74185,0.74203,172000000.0
2008-09-25 16:30:00,0.74238,0.74336,0.74238,0.743,235200000.0
2008-09-25 16:35:00,0.74288,0.74288,0.74207,0.74257,281600000.0
2008-09-25 16:40:00,0.74254,0.74263,0.74162,0.74179,192400000.0
2008-09-25 16:45:00,0.74196,0.74252,0.74159,0.74252,315200000.0
2008-09-25 16:50:00,0.74285,0.74332,0.74277,0.74324,191400000.0
2008-09-25 16:55:00,0.74336,0.74348,0.74258,0.74263,196400000.0
2008-09-25 17:00:00,0.74256,0.74346,0.74253,0.74309,233200000.0
2008-09-25 17:05:00,0.74308,0.74366,0.74308,0.74355,181800000.0
2008-09-25 17:10:00,0.74375,0.74379,0.74324,0.74347,145600000.0
2008-09-25 17:15:00,0.74354,0.7443,0.74354,0.74415,103800000.0
2008-09-25 17:20:00,0.74415,0.74448,0.74415,0.74421,123600000.0
2008-09-25 17:25:00,0.74414,0.7448,0.74414,0.74454,199400000.0
2008-09-25 17:30:00,0.74429,0.74476,0.74396,0.74476,371800000.0
2008-09-25 17:35:00,0.74477,0.74477,0.74421,0.74428,206400000.0
2008-09-25 17:40:00,0.74418,0.74446,0.74376,0.74439,227400000.0
2008-09-25 17:45:00,0.7443,0.74449,0.74331,0.74433,305000000.0
2008-09-25 17:50:00,0.74416,0.74417,0.74327,0.74391,261400000.0
2008-09-25 17:55:00,0.74378,0.74389,0.74332,0.74332,267000000.0
2008-09-25 18:00:00,0.7434,0.74447,0.7434,0.74402,233800000.0
2008-09-25 18:05:00,0.74415,0.7444,0.74359,0.74424,319800000.0
2008-09-25 18:10:00,0.74436,0.74436,0.74394,0.74401,131600000.0
2008-09-25 18:15:00,0.74405,0.74479,0.74405,0.74474,227000000.0
2008-09-25 18:20:00,0.74483,0.74494,0.74418,0.74447,232600000.0
2008-09-25 18:25:00,0.74446,0.74446,0.74398,0.74443,146200000.0
2008-09-25 18:30:00,0.74438,0.74444,0.74406,0.74415,206200000.0
2008-09-25 18:35:00,0.74418,0.74482,0.74413,0.74462,176800000.0
2008-09-25 18:40:00,0.74454,0.74472,0.74416,0.74449,178800000.0
2008-09-25 18:45:00,0.74454,0.74454,0.74354,0.74426,136400000.0
2008-09-25 18:50:00,0.74411,0.74479,0.74385,0.7444,145600000.0
2008-09-25 18:55:00,0.74439,0.74531,0.74425,0.74463,145600000.0
2008-09-25 19:00:00,0.745,0.74575,0.74395,0.7452,132600000.0
2008-09-25 19:05:00,0.7454,0.74554,0.74476,0.74499,253600000.0
2008-09-25 19:10:00,0.74503,0.74505,0.7445,0.74462,157200000.0
2008-09-25 19:15:00,0.74458,0.74484,0.7442,0.74475,83200000.0
2008-09-25 19:20:00,0.7447,0.74602,0.74469,0.74545,117200000.0
2008-09-25 19:25:00,0.74537,0.74567,0.74537,0.74558,182400000.0
2008-09-25 19:30:00,0.74569,0.74594,0.74527,0.74539,86400000.0
2008-09-25 19:35:00,0.74534,0.74577,0.74514,0.74514,108800000.0
2008-09-25 19:40:00,0.74503,0.74587,0.74489,0.74574,92800000.0
2008-09-25 19:45:00,0.7456,0.74561,0.74506,0.7454,92800000.0
2008-09-25 19:50:00,0.74521,0.74521,0.7441,0.74454,75600000.0
2008-09-25 19:55:00,0.74445,0.74446,0.74361,0.74429,61600000.0
2008-09-25 20:00:00,0.74433,0.74469,0.74371,0.74454,73800000.0
2008-09-25 20:05:00,0.74443,0.74443,0.74343,0.74424,78400000.0
2008-09-25 20:10:00,0.74407,0.74407,0.74312,0.74312,86400000.0
2008-09-25 20:15:00,0.743,0.74354,0.74254,0.74309,72400000.0
2008-09-25 20:20:00,0.74323,0.74323,0.74224,0.74273,78400000.0
2008-09-25 20:25:00,0.74287,0.74361,0.74257,0.74361,72400000.0
2008-09-25 20:30:00,0.74354,0.74362,0.74315,0.74337,65000000.0
2008-09-25 20:35:00,0.74341,0.74357,0.7431,0.74351,70400000.0
2008-09-25 20:40:00,0.74356,0.74379,0.74348,0.74348,68400000.0
2008-09-25 20:45:00,0.74328,0.74328,0.74182,0.74278,72400000.0
2008-09-25 20:50:00,0.7427,0.74307,0.7426,0.7429,63400000.0
2008-09-25 20:55:00,0.74292,0.74399,0.74252,0.74369,78800000.0
2008-09-25 21:00:00,0.7439,0.74442,0.74377,0.7442,70800000.0
2008-09-25 21:05:00,0.74399,0.74409,0.74341,0.7436,70800000.0
2008-09-25 21:10:00,0.74357,0.74405,0.74357,0.74379,72800000.0
2008-09-25 21:15:00,0.74373,0.74397,0.74359,0.74393,62800000.0
2008-09-25 21:20:00,0.74412,0.74433,0.74399,0.74412,62400000.0
2008-09-25 21:25:00,0.74398,0.74427,0.74367,0.74405,56000000.0
2008-09-25 21:30:00,0.744,0.74408,0.74316,0.74399,72400000.0
2008-09-25 21:35:00,0.74396,0.74421,0.74366,0.74415,72400000.0
2008-09-25 21:40:00,0.74402,0.74419,0.74343,0.7439,74000000.0
2008-09-25 21:45:00,0.74379,0.74379,0.74267,0.74281,73600000.0
2008-09-25 21:50:00,0.74271,0.74298,0.74256,0.74279,71800000.0
2008-09-25 21:55:00,0.74282,0.74301,0.74265,0.74301,110200000.0
2008-09-25 22:00:00,0.74294,0.74308,0.74226,0.74299,172000000.0
2008-09-25 22:05:00,0.74296,0.7436,0.74237,0.74356,104800000.0
2008-09-25 22:10:00,0.74355,0.74388,0.74333,0.74388,86600000.0
2008-09-25 22:15:00,0.74391,0.74395,0.74279,0.74364,82600000.0
2008-09-25 22:20:00,0.74367,0.74384,0.74364,0.74365,63400000.0
2008-09-25 22:25:00,0.74376,0.74402,0.74344,0.74361,85200000.0
2008-09-25 22:30:00,0.74368,0.74376,0.74355,0.74362,93800000.0
2008-09-25 22:35:00,0.74364,0.74375,0.74337,0.7436,86400000.0
2008-09-25 22:40:00,0.74357,0.74375,0.74328,0.74375,65600000.0
2008-09-25 22:45:00,0.74385,0.7441,0.74367,0.74396,83200000.0
2008-09-25 22:50:00,0.74404,0.74437,0.74379,0.74404,74000000.0
2008-09-25 22:55:00,0.74397,0.74411,0.74347,0.74347,75200000.0
2008-09-25 23:00:00,0.74326,0.74338,0.74294,0.74296,86400000.0
2008-09-25 23:05:00,0.74292,0.74306,0.74233,0.74266,68800000.0
2008-09-25 23:10:00,0.74274,0.74283,0.7423,0.74243,67200000.0
2008-09-25 23:15:00,0.74264,0.7427,0.74219,0.74257,75200000.0
2008-09-25 23:20:00,0.74258,0.74275,0.74226,0.74275,62400000.0
2008-09-25 23:25:00,0.74262,0.74262,0.74145,0.7417,73600000.0
2008-09-25 23:30:00,0.74174,0.74201,0.74096,0.74193,84600000.0
2008-09-25 23:35:00,0.74208,0.74208,0.74125,0.74144,62400000.0
2008-09-25 23:40:00,0.74151,0.7418,0.74044,0.74103,86400000.0
2008-09-25 23:45:00,0.7406,0.74079,0.74044,0.74071,62800000.0
2008-09-25 23:50:00,0.74069,0.74105,0.74069,0.74088,67200000.0
2008-09-25 23:55:00,0.7408,0.74114,0.74014,0.74098,86800000.0
2008-09-26 00:00:00,0.74045,0.74111,0.74019,0.74019,70800000.0
2008-09-26 00:05:00,0.74055,0.74055,0.73964,0.74004,62400000.0
2008-09-26 00:10:00,0.74037,0.7404,0.73984,0.74026,64400000.0
2008-09-26 00:15:00,0.73978,0.7401,0.73934,0.73949,71200000.0
2008-09-26 00:20:00,0.73959,0.73966,0.73928,0.73966,56000000.0
2008-09-26 00:25:00,0.73974,0.74029,0.73974,0.73991,64000000.0
2008-09-26 00:30:00,0.73997,0.74029,0.73958,0.74015,81600000.0
2008-09-26 00:35:00,0.74031,0.74083,0.74031,0.74045,61200000.0
2008-09-26 00:40:00,0.74043,0.74049,0.74007,0.74021,68800000.0
2008-09-26 00:45:00,0.74038,0.74363,0.74038,0.74362,68800000.0
2008-09-26 00:50:00,0.74349,0.74451,0.74349,0.74451,58400000.0
2008-09-26 00:55:00,0.74464,0.74596,0.74452,0.74593,62400000.0
2008-09-26 01:00:00,0.74603,0.74663,0.74603,0.74639,68800000.0
2008-09-26 01:05:00,0.74627,0.74645,0.74479,0.74484,73000000.0
2008-09-26 01:10:00,0.74473,0.74518,0.74417,0.74496,62600000.0
2008-09-26 01:15:00,0.74509,0.74582,0.74478,0.74562,70400000.0
2008-09-26 01:20:00,0.74551,0.74561,0.74431,0.74431,62400000.0
2008-09-26 01:25:00,0.74441,0.7449,0.74438,0.74477,78800000.0
2008-09-26 01:30:00,0.74474,0.74513,0.74459,0.74513,107600000.0
2008-09-26 01:35:00,0.74523,0.74535,0.74384,0.74499,74000000.0
2008-09-26 01:40:00,0.74473,0.74491,0.7443,0.74491,66000000.0
2008-09-26 01:45:00,0.7448,0.74492,0.74409,0.74483,64000000.0
2008-09-26 01:50:00,0.74475,0.74499,0.74378,0.74477,79400000.0
2008-09-26 01:55:00,0.74476,0.74495,0.74452,0.74488,100200000.0
2008-09-26 02:00:00,0.74489,0.7449,0.744,0.744,71400000.0
2008-09-26 02:05:00,0.74375,0.74414,0.74373,0.74408,65000000.0
2008-09-26 02:10:00,0.7442,0.74478,0.7442,0.74474,68800000.0
2008-09-26 02:15:00,0.74464,0.74533,0.74462,0.74512,59200000.0
2008-09-26 02:20:00,0.7451,0.74534,0.74468,0.74526,66000000.0
2008-09-26 02:25:00,0.74537,0.74546,0.74445,0.74524,65600000.0
2008-09-26 02:30:00,0.74525,0.74563,0.74506,0.74538,51000000.0
2008-09-26 02:35:00,0.74555,0.74555,0.74482,0.745,64400000.0
2008-09-26 02:40:00,0.7451,0.74551,0.74505,0.7454,66600000.0
2008-09-26 02:45:00,0.74547,0.74587,0.74506,0.74587,64800000.0
2008-09-26 02:50:00,0.74575,0.74604,0.74532,0.74545,60200000.0
2008-09-26 02:55:00,0.74574,0.7461,0.74555,0.74601,70400000.0
2008-09-26 03:00:00,0.74589,0.7459,0.74543,0.74569,66000000.0
2008-09-26 03:05:00,0.74545,0.74551,0.74474,0.74477,62400000.0
2008-09-26 03:10:00,0.74473,0.74481,0.74424,0.74434,63400000.0
2008-09-26 03:15:00,0.74423,0.74424,0.74366,0.74366,56400000.0
2008-09-26 03:20:00,0.74377,0.74427,0.74368,0.74427,60800000.0
2008-09-26 03:25:00,0.74432,0.74475,0.74423,0.74468,53800000.0
2008-09-26 03:30:00,0.74467,0.7447,0.74432,0.74433,70800000.0
2008-09-26 03:35:00,0.74406,0.74483,0.74397,0.74448,67200000.0
2008-09-26 03:40:00,0.74471,0.7448,0.74435,0.74441,73600000.0
2008-09-26 03:45:00,0.74447,0.74457,0.74372,0.74382,64800000.0
2008-09-26 03:50:00,0.74386,0.74443,0.74318,0.74432,65600000.0
2008-09-26 03:55:00,0.74435,0.74441,0.74385,0.74438,61600000.0
2008-09-26 04:00:00,0.74444,0.74444,0.74406,0.74435,65000000.0
2008-09-26 04:05:00,0.74451,0.74468,0.74433,0.7446,57000000.0
2008-09-26 04:10:00,0.74457,0.74481,0.74309,0.74472,59600000.0
2008-09-26 04:15:00,0.74486,0.74492,0.74464,0.74485,68800000.0
2008-09-26 04:20:00,0.7449,0.74493,0.74459,0.74475,65600000.0
2008-09-26 04:25:00,0.74472,0.74472,0.74432,0.74436,68000000.0
2008-09-26 04:30:00,0.74442,0.74463,0.74427,0.74445,61200000.0
2008-09-26 04:35:00,0.74435,0.74479,0.74435,0.74459,76800000.0
2008-09-26 04:40:00,0.74471,0.74496,0.74456,0.74496,63400000.0
2008-09-26 04:45:00,0.745,0.74501,0.74468,0.74476,72000000.0
2008-09-26 04:50:00,0.74476,0.74488,0.74367,0.74469,61800000.0
2008-09-26 04:55:00,0.74481,0.74481,0.74441,0.74458,70800000.0
2008-09-26 05:00:00,0.74475,0.74482,0.74449,0.74479,60800000.0
2008-09-26 05:05:00,0.74471,0.74483,0.74417,0.74477,68800000.0
2008-09-26 05:10:00,0.74473,0.74473,0.74387,0.74437,78400000.0
2008-09-26 05:15:00,0.74467,0.745,0.74454,0.74477,57600000.0
2008-09-26 05:20:00,0.74487,0.74492,0.74444,0.74476,64800000.0
2008-09-26 05:25:00,0.74474,0.74509,0.74467,0.74489,67200000.0
2008-09-26 05:30:00,0.7448,0.74496,0.74454,0.74492,70000000.0
2008-09-26 05:35:00,0.74475,0.74506,0.74451,0.74469,66600000.0
2008-09-26 05:40:00,0.74484,0.74495,0.74474,0.74492,63800000.0
2008-09-26 05:45:00,0.74443,0.74489,0.74363,0.74459,65600000.0
2008-09-26 05:50:00,0.7445,0.74466,0.74436,0.74436,66600000.0
2008-09-26 05:55:00,0.74434,0.74445,0.74404,0.74433,81000000.0
2008-09-26 06:00:00,0.74427,0.7445,0.74398,0.74444,66600000.0
2008-09-26 06:05:00,0.7444,0.74448,0.74402,0.7443,76400000.0
2008-09-26 06:10:00,0.74426,0.74439,0.74376,0.74439,65600000.0
2008-09-26 06:15:00,0.74446,0.74459,0.74389,0.74394,64000000.0
2008-09-26 06:20:00,0.74402,0.74451,0.74388,0.7444,69800000.0
2008-09-26 06:25:00,0.74438,0.7444,0.7434,0.74408,62400000.0
2008-09-26 06:30:00,0.74407,0.74425,0.74341,0.74419,67200000.0
2008-09-26 06:35:00,0.74445,0.74503,0.74445,0.74496,70800000.0
2008-09-26 06:40:00,0.74519,0.7453,0.74467,0.74476,73600000.0
2008-09-26 06:45:00,0.74476,0.74487,0.74395,0.74422,60800000.0
2008-09-26 06:50:00,0.74418,0.74441,0.74416,0.74432,68800000.0
2008-09-26 06:55:00,0.74447,0.74473,0.7444,0.74459,75200000.0
2008-09-26 07:00:00,0.74461,0.74522,0.74456,0.74519,59200000.0
2008-09-26 07:05:00,0.74511,0.74511,0.74397,0.744,61200000.0
2008-09-26 07:10:00,0.74445,0.74458,0.7442,0.74431,68800000.0
2008-09-26 07:15:00,0.7443,0.74454,0.74416,0.74417,70800000.0
2008-09-26 07:20:00,0.74413,0.74424,0.74355,0.74372,61200000.0
2008-09-26 07:25:00,0.74368,0.74396,0.74289,0.7439,71400000.0
2008-09-26 07:30:00,0.74389,0.74417,0.7438,0.74384,64000000.0
2008-09-26 07:35:00,0.74354,0.7438,0.74328,0.74367,66000000.0
2008-09-26 07:40:00,0.74377,0.74385,0.74331,0.74341,67600000.0
2008-09-26 07:45:00,0.74343,0.74384,0.74321,0.7438,67600000.0
2008-09-26 07:50:00,0.74366,0.74366,0.743,0.743,62400000.0
2008-09-26 07:55:00,0.74303,0.74372,0.74275,0.74356,62400000.0
2008-09-26 08:00:00,0.74352,0.74364,0.74299,0.74345,68200000.0
2008-09-26 08:05:00,0.74371,0.74523,0.7437,0.74479,73600000.0
2008-09-26 08:10:00,0.7447,0.74524,0.74465,0.74474,64400000.0
2008-09-26 08:15:00,0.74478,0.74503,0.74476,0.74491,62200000.0
2008-09-26 08:20:00,0.7449,0.74504,0.74462,0.74479,65000000.0
2008-09-26 08:25:00,0.74494,0.74617,0.74484,0.74617,70400000.0
2008-09-26 08:30:00,0.74618,0.74618,0.74536,0.74607,69600000.0
2008-09-26 08:35:00,0.74611,0.74619,0.74533,0.74533,56000000.0
2008-09-26 08:40:00,0.7453,0.74573,0.74466,0.74563,58000000.0
2008-09-26 08:45:00,0.74549,0.74554,0.74503,0.74524,67200000.0
2008-09-26 08:50:00,0.74537,0.74537,0.74461,0.74523,73600000.0
2008-09-26 08:55:00,0.74515,0.74551,0.74505,0.74551,67200000.0
2008-09-26 09:00:00,0.74553,0.74623,0.74542,0.74618,66800000.0
2008-09-26 09:05:00,0.7462,0.74622,0.74388,0.74396,80000000.0
2008-09-26 09:10:00,0.74406,0.74506,0.74406,0.7449,64000000.0
2008-09-26 09:15:00,0.74471,0.7458,0.74471,0.74576,73000000.0
2008-09-26 09:20:00,0.74574,0.74594,0.74505,0.74527,69200000.0
2008-09-26 09:25:00,0.7452,0.74566,0.74477,0.74485,70800000.0
2008-09-26 09:30:00,0.7447,0.74491,0.74379,0.744,75200000.0
2008-09-26 09:35:00,0.74412,0.74536,0.74325,0.74487,65600000.0
2008-09-26 09:40:00,0.74473,0.74514,0.74431,0.7445,64000000.0
2008-09-26 09:45:00,0.74443,0.74458,0.74391,0.74416,58000000.0
2008-09-26 09:50:00,0.74446,0.74459,0.74422,0.74441,67600000.0
2008-09-26 09:55:00,0.74434,0.74434,0.74381,0.74422,68200000.0
2008-09-26 10:00:00,0.74457,0.74522,0.74457,0.74512,62400000.0
2008-09-26 10:05:00,0.74523,0.74523,0.74394,0.7441,63400000.0
2008-09-26 10:10:00,0.74409,0.74451,0.74393,0.74395,70000000.0
2008-09-26 10:15:00,0.74398,0.74449,0.74392,0.74446,72400000.0
2008-09-26 10:20:00,0.74442,0.74517,0.74429,0.74476,69200000.0
2008-09-26 10:25:00,0.74491,0.7455,0.74489,0.7455,65400000.0
2008-09-26 10:30:00,0.74568,0.74601,0.74565,0.74591,59200000.0
2008-09-26 10:35:00,0.74602,0.74605,0.74558,0.74564,67200000.0
2008-09-26 10:40:00,0.74563,0.74583,0.74537,0.74576,66600000.0
2008-09-26 10:45:00,0.74584,0.74588,0.7451,0.7451,65600000.0
2008-09-26 10:50:00,0.74517,0.74517,0.7444,0.74507,62400000.0
2008-09-26 10:55:00,0.74506,0.74514,0.74409,0.74409,67200000.0
2008-09-26 11:00:00,0.74402,0.74407,0.74347,0.74356,65600000.0
2008-09-26 11:05:00,0.74346,0.74378,0.74337,0.74378,57600000.0
2008-09-26 11:10:00,0.74384,0.74422,0.74327,0.74407,76800000.0
2008-09-26 11:15:00,0.74398,0.74464,0.74358,0.74464,70400000.0
2008-09-26 11:20:00,0.74452,0.74491,0.7439,0.74449,72400000.0
2008-09-26 11:25:00,0.74444,0.74467,0.74423,0.74444,61800000.0
2008-09-26 11:30:00,0.74408,0.74461,0.74391,0.74421,70400000.0
2008-09-26 11:35:00,0.74423,0.74473,0.744,0.74471,68800000.0
2008-09-26 11:40:00,0.74471,0.74539,0.74438,0.74477,62400000.0
2008-09-26 11:45:00,0.74509,0.74563,0.74495,0.74495,68800000.0
2008-09-26 11:50:00,0.74499,0.74564,0.74484,0.74564,72400000.0
2008-09-26 11:55:00,0.74517,0.74541,0.74425,0.7451,67200000.0
2008-09-26 12:00:00,0.7451,0.74523,0.7445,0.74489,70200000.0
2008-09-26 12:05:00,0.74475,0.74516,0.74475,0.74481,70400000.0
2008-09-26 12:10:00,0.74479,0.74504,0.7447,0.74504,79200000.0
2008-09-26 12:15:00,0.74476,0.74489,0.74437,0.74489,67600000.0
2008-09-26 12:20:00,0.74491,0.74522,0.74463,0.74509,67200000.0
2008-09-26 12:25:00,0.74536,0.74547,0.74516,0.74528,61200000.0
2008-09-26 12:30:00,0.74521,0.74524,0.74447,0.74469,67600000.0
2008-09-26 12:35:00,0.74475,0.74485,0.74447,0.74447,73600000.0
2008-09-26 12:40:00,0.74441,0.74441,0.7439,0.74427,64000000.0
2008-09-26 12:45:00,0.74449,0.74461,0.74357,0.7436,62400000.0
2008-09-26 12:50:00,0.74371,0.74434,0.7436,0.74432,72400000.0
2008-09-26 12:55:00,0.74415,0.7444,0.74343,0.74426,62400000.0
2008-09-26 13:00:00,0.74399,0.74399,0.74328,0.74357,67600000.0
2008-09-26 13:05:00,0.74351,0.74351,0.74322,0.74325,67200000.0
2008-09-26 13:10:00,0.74329,0.74418,0.74329,0.7437,57600000.0
2008-09-26 13:15:00,0.74371,0.74371,0.74245,0.74326,60800000.0
2008-09-26 13:20:00,0.74334,0.74344,0.74274,0.74284,75600000.0
2008-09-26 13:25:00,0.74283,0.74344,0.74263,0.7434,65400000.0
2008-09-26 13:30:00,0.74333,0.74333,0.74248,0.74253,104400000.0
2008-09-26 13:35:00,0.74244,0.74244,0.74163,0.74214,123600000.0
2008-09-26 13:40:00,0.74223,0.74223,0.74156,0.74178,140200000.0
2008-09-26 13:45:00,0.74197,0.74236,0.74193,0.74226,121400000.0
2008-09-26 13:50:00,0.74216,0.74228,0.74193,0.74215,157200000.0
2008-09-26 13:55:00,0.74231,0.74251,0.74225,0.74251,130000000.0
2008-09-26 14:00:00,0.74258,0.74334,0.74245,0.74331,170400000.0
2008-09-26 14:05:00,0.74319,0.74395,0.74276,0.74373,150400000.0
2008-09-26 14:10:00,0.74378,0.74399,0.74345,0.74354,115600000.0
2008-09-26 14:15:00,0.74289,0.74363,0.7422,0.74355,185200000.0
2008-09-26 14:20:00,0.74356,0.74405,0.74348,0.74372,131000000.0
2008-09-26 14:25:00,0.74384,0.74403,0.74317,0.74403,106600000.0
2008-09-26 14:30:00,0.74379,0.74389,0.74316,0.74361,209200000.0
2008-09-26 14:35:00,0.74338,0.74365,0.74314,0.7435,183000000.0
2008-09-26 14:40:00,0.74355,0.74365,0.74336,0.74365,244600000.0
2008-09-26 14:45:00,0.74354,0.74354,0.74316,0.74351,152400000.0
2008-09-26 14:50:00,0.74351,0.74376,0.74332,0.74332,133200000.0
2008-09-26 14:55:00,0.7435,0.74431,0.7435,0.74421,101800000.0
2008-09-26 15:00:00,0.74412,0.74458,0.74378,0.74447,154000000.0
2008-09-26 15:05:00,0.74456,0.74487,0.74426,0.74426,155000000.0
2008-09-26 15:10:00,0.74393,0.7451,0.74374,0.74488,227000000.0
2008-09-26 15:15:00,0.74484,0.74525,0.7445,0.74525,92800000.0
2008-09-26 15:20:00,0.74556,0.74627,0.74556,0.74597,163000000.0
2008-09-26 15:25:00,0.74611,0.7472,0.7459,0.7459,194000000.0
2008-09-26 15:30:00,0.74585,0.74725,0.74583,0.74666,251600000.0
2008-09-26 15:35:00,0.74664,0.74773,0.74664,0.74719,197800000.0
2008-09-26 15:40:00,0.747,0.7476,0.74668,0.74703,207200000.0
2008-09-26 15:45:00,0.74672,0.74728,0.74636,0.74697,125200000.0
2008-09-26 15:50:00,0.74694,0.74777,0.74684,0.74707,89400000.0
2008-09-26 15:55:00,0.74706,0.74776,0.74679,0.74682,138000000.0
2008-09-26 16:00:00,0.7466,0.74785,0.7463,0.74732,237400000.0
2008-09-26 16:05:00,0.74707,0.74714,0.74678,0.74696,199200000.0
2008-09-26 16:10:00,0.74714,0.7473,0.74585,0.74585,207800000.0
2008-09-26 16:15:00,0.74577,0.74584,0.74528,0.74581,173600000.0
2008-09-26 16:20:00,0.74606,0.74679,0.74606,0.74671,200800000.0
2008-09-26 16:25:00,0.74672,0.74674,0.74645,0.74648,172400000.0
2008-09-26 16:30:00,0.74636,0.74636,0.74558,0.74589,234400000.0
2008-09-26 16:35:00,0.74604,0.74644,0.74604,0.74631,284000000.0
2008-09-26 16:40:00,0.74637,0.74662,0.74598,0.74634,192000000.0
2008-09-26 16:45:00,0.74642,0.74667,0.74603,0.74628,317000000.0
2008-09-26 16:50:00,0.74632,0.74635,0.74579,0.74579,191800000.0
2008-09-26 16:55:00,0.74578,0.74636,0.74529,0.7453,196600000.0
2008-09-26 17:00:00,0.74531,0.74547,0.74475,0.74481,231400000.0
2008-09-26 17:05:00,0.74483,0.74563,0.74469,0.74551,182800000.0
2008-09-26 17:10:00,0.74561,0.74568,0.74487,0.74487,145600000.0
2008-09-26 17:15:00,0.74471,0.74489,0.74414,0.74489,104400000.0
2008-09-26 17:20:00,0.74494,0.74577,0.74493,0.74577,122600000.0
2008-09-26 17:25:00,0.7459,0.74597,0.74483,0.74511,200400000.0
2008-09-26 17:30:00,0.74516,0.74571,0.74498,0.74538,372000000.0
2008-09-26 17:35:00,0.74537,0.74602,0.74506,0.74602,205200000.0
2008-09-26 17:40:00,0.74609,0.74609,0.74562,0.74563,227800000.0
2008-09-26 17:45:00,0.74557,0.7461,0.7447,0.74604,305600000.0
2008-09-26 17:50:00,0.74615,0.74651,0.74606,0.74643,262000000.0
2008-09-26 17:55:00,0.74602,0.7464,0.74563,0.74611,268000000.0
2008-09-26 18:00:00,0.74614,0.7464,0.74569,0.7464,234400000.0
2008-09-26 18:05:00,0.74658,0.74709,0.74656,0.74697,318400000.0
2008-09-26 18:10:00,0.7471,0.74778,0.7467,0.74673,130600000.0
2008-09-26 18:15:00,0.74663,0.74677,0.74598,0.74599,228800000.0
2008-09-26 18:20:00,0.74599,0.74678,0.74599,0.74673,232000000.0
2008-09-26 18:25:00,0.74683,0.74698,0.74492,0.74616,146000000.0
2008-09-26 18:30:00,0.74636,0.74681,0.74629,0.74681,207800000.0
2008-09-26 18:35:00,0.74704,0.74718,0.74653,0.74715,176400000.0
2008-09-26 18:40:00,0.74704,0.74704,0.7461,0.74661,177600000.0
2008-09-26 18:45:00,0.74667,0.74686,0.74576,0.74669,136400000.0
2008-09-26 18:50:00,0.74667,0.74711,0.74658,0.74702,145000000.0
2008-09-26 18:55:00,0.74706,0.74753,0.74658,0.74698,146000000.0
2008-09-26 19:00:00,0.74698,0.7473,0.74631,0.74632,133000000.0
2008-09-26 19:05:00,0.74638,0.74638,0.74596,0.74609,253000000.0
2008-09-26 19:10:00,0.74624,0.74666,0.74616,0.74624,156200000.0
2008-09-26 19:15:00,0.74636,0.74678,0.74636,0.74658,82600000.0
2008-09-26 19:20:00,0.74646,0.74697,0.74642,0.7469,117600000.0
2008-09-26 19:25:00,0.74701,0.74723,0.74685,0.74685,182800000.0
2008-09-26 19:30:00,0.74687,0.74701,0.74652,0.74664,86400000.0
2008-09-26 19:35:00,0.74674,0.74674,0.746,0.74652,109200000.0
2008-09-26 19:40:00,0.74635,0.74644,0.74616,0.74624,93200000.0
2008-09-26 19:45:00,0.7455,0.74668,0.7455,0.74665,92800000.0
2008-09-26 19:50:00,0.74665,0.74665,0.74635,0.74641,75200000.0
2008-09-26 19:55:00,0.74637,0.74641,0.7461,0.74637,60800000.0
2008-09-26 20:00:00,0.74643,0.74661,0.74566,0.74648,73600000.0
2008-09-26 20:05:00,0.74623,0.74625,0.74602,0.74622,78400000.0
2008-09-26 20:10:00,0.74602,0.74649,0.74582,0.74608,86400000.0
2008-09-26 20:15:00,0.74607,0.74628,0.74592,0.74594,73600000.0
2008-09-26 20:20:00,0.74603,0.74612,0.74555,0.74559,78400000.0
2008-09-26 20:25:00,0.74519,0.74562,0.74493,0.74544,72400000.0
2008-09-26 20:30:00,0.74481,0.74534,0.74481,0.74505,65600000.0
2008-09-26 20:35:00,0.74503,0.74579,0.74503,0.74557,60800000.0
2008-09-26 20:40:00,0.74542,0.74563,0.74523,0.74562,67600000.0
2008-09-26 20:45:00,0.74554,0.74569,0.74541,0.74569,72000000.0
2008-09-26 20:50:00,0.74552,0.74593,0.74507,0.74593,71400000.0
2008-09-26 20:55:00,0.74599,0.74627,0.74532,0.74604,80000000.0
2008-09-26 21:00:00,0.74596,0.74599,0.74512,0.74541,70400000.0
2008-09-26 21:05:00,0.745,0.74568,0.74482,0.74562,70400000.0
2008-09-26 21:10:00,0.74531,0.74569,0.74499,0.74552,72400000.0
2008-09-26 21:15:00,0.74557,0.74592,0.7455,0.74586,62800000.0
2008-09-26 21:20:00,0.74599,0.74637,0.74586,0.74589,62800000.0
2008-09-26 21:25:00,0.74591,0.74624,0.7459,0.74624,55800000.0
2008-09-26 21:30:00,0.74624,0.74668,0.74581,0.7464,71800000.0
2008-09-26 21:35:00,0.74623,0.74639,0.74592,0.74639,72400000.0
2008-09-26 21:40:00,0.74637,0.74673,0.74621,0.74622,64000000.0
2008-09-26 21:45:00,0.74619,0.74628,0.74566,0.74628,74000000.0
2008-09-26 21:50:00,0.74625,0.74652,0.74619,0.74638,72000000.0
2008-09-26 21:55:00,0.7465,0.74677,0.74585,0.74609,110800000.0
2008-09-26 22:00:00,0.74601,0.74634,0.74597,0.7463,171800000.0
2008-09-26 22:05:00,0.74655,0.74692,0.74624,0.74664,104000000.0
2008-09-26 22:10:00,0.74658,0.74676,0.74645,0.74657,85800000.0
2008-09-26 22:15:00,0.74592,0.74705,0.74592,0.74695,80000000.0
2008-09-26 22:20:00,0.74704,0.74704,0.74603,0.74603,64000000.0
2008-09-26 22:25:00,0.74656,0.74656,0.7459,0.74595,85200000.0
2008-09-26 22:30:00,0.74601,0.74634,0.7457,0.74595,92800000.0
2008-09-26 22:35:00,0.74594,0.74607,0.74554,0.74575,86800000.0
2008-09-26 22:40:00,0.74572,0.74642,0.74546,0.74589,66000000.0
2008-09-26 22:45:00,0.74673,0.74673,0.7456,0.74613,83200000.0
2008-09-26 22:50:00,0.74622,0.74652,0.74607,0.74631,73600000.0
2008-09-26 22:55:00,0.74632,0.74724,0.74618,0.74724,76000000.0
2008-09-28 23:00:00,0.74806,0.74895,0.74734,0.74864,86400000.0
2008-09-28 23:05:00,0.74858,0.74865,0.74728,0.748,68800000.0
2008-09-28 23:10:00,0.74717,0.74744,0.74625,0.74713,68000000.0
2008-09-28 23:15:00,0.74679,0.74758,0.74679,0.7473,75200000.0
2008-09-28 23:20:00,0.74729,0.74776,0.74728,0.74748,62400000.0
2008-09-28 23:25:00,0.74779,0.74793,0.74726,0.74726,74000000.0
2008-09-28 23:30:00,0.74729,0.74753,0.74627,0.74746,84800000.0
2008-09-28 23:35:00,0.74745,0.74746,0.7469,0.7469,62400000.0
2008-09-28 23:40:00,0.74693,0.74751,0.74689,0.74751,71200000.0
2008-09-28 23:45:00,0.74719,0.74829,0.74719,0.74829,62400000.0
2008-09-28 23:50:00,0.74822,0.74876,0.7479,0.74871,67600000.0
2008-09-28 23:55:00,0.74853,0.7488,0.74758,0.74856,88800000.0
2008-09-29 00:00:00,0.74812,0.74889,0.74812,0.74847,69200000.0
2008-09-29 00:05:00,0.7491,0.74926,0.74807,0.74855,62400000.0
2008-09-29 00:10:00,0.74898,0.74901,0.74811,0.74851,63400000.0
2008-09-29 00:15:00,0.74831,0.74884,0.74823,0.74823,70800000.0
2008-09-29 00:20:00,0.7478,0.7479,0.7469,0.74693,56000000.0
2008-09-29 00:25:00,0.74682,0.74705,0.7466,0.74691,64400000.0
2008-09-29 00:30:00,0.74635,0.74789,0.74635,0.74789,81600000.0
2008-09-29 00:35:00,0.74797,0.74797,0.7472,0.74766,60600000.0
2008-09-29 00:40:00,0.7477,0.74792,0.74743,0.74763,69200000.0
2008-09-29 00:45:00,0.74766,0.74824,0.74766,0.74806,69200000.0
2008-09-29 00:50:00,0.74778,0.74778,0.74722,0.74749,57000000.0
2008-09-29 00:55:00,0.74757,0.74781,0.7473,0.7477,61800000.0
2008-09-29 01:00:00,0.74754,0.74805,0.74723,0.74767,68600000.0
2008-09-29 01:05:00,0.74753,0.74814,0.74742,0.74812,73000000.0
2008-09-29 01:10:00,0.74819,0.74842,0.74812,0.74819,62400000.0
2008-09-29 01:15:00,0.7477,0.74832,0.74761,0.74817,70400000.0
2008-09-29 01:20:00,0.74814,0.74816,0.748,0.74813,62400000.0
2008-09-29 01:25:00,0.74814,0.7485,0.74797,0.74835,78400000.0
2008-09-29 01:30:00,0.74855,0.74887,0.74823,0.74887,107200000.0
2008-09-29 01:35:00,0.74937,0.74995,0.74853,0.74983,73600000.0
2008-09-29 01:40:00,0.74985,0.75038,0.74985,0.75023,66000000.0
2008-09-29 01:45:00,0.75017,0.75084,0.75017,0.75084,64400000.0
2008-09-29 01:50:00,0.75081,0.75096,0.75,0.75059,80400000.0
2008-09-29 01:55:00,0.75025,0.75204,0.75025,0.75204,101600000.0
2008-09-29 02:00:00,0.75187,0.75187,0.75119,0.75119,100800000.0
2008-09-29 02:05:00,0.75114,0.75114,0.74995,0.75067,80000000.0
2008-09-29 02:10:00,0.75126,0.75129,0.75011,0.75046,64400000.0
2008-09-29 02:15:00,0.75063,0.75127,0.7506,0.75121,65600000.0
2008-09-29 02:20:00,0.75123,0.75175,0.75045,0.75161,74000000.0
2008-09-29 02:25:00,0.75167,0.75233,0.75155,0.7521,107200000.0
2008-09-29 02:30:00,0.75206,0.75242,0.75206,0.7523,79200000.0
2008-09-29 02:35:00,0.75219,0.75237,0.75154,0.75231,62800000.0
2008-09-29 02:40:00,0.75215,0.7526,0.75183,0.75249,70800000.0
2008-09-29 02:45:00,0.7523,0.75231,0.75144,0.75222,61800000.0
2008-09-29 02:50:00,0.75205,0.75255,0.75194,0.75214,73600000.0
2008-09-29 02:55:00,0.75246,0.75382,0.75246,0.75382,68800000.0
2008-09-29 03:00:00,0.75407,0.75407,0.753,0.75379,62400000.0
2008-09-29 03:05:00,0.75365,0.75365,0.75294,0.75308,57600000.0
2008-09-29 03:10:00,0.75307,0.75307,0.75271,0.75271,69200000.0
2008-09-29 03:15:00,0.75263,0.75316,0.75243,0.75316,69000000.0
2008-09-29 03:20:00,0.75328,0.75336,0.75289,0.75297,60600000.0
2008-09-29 03:25:00,0.75283,0.75321,0.75243,0.7531,82400000.0
2008-09-29 03:30:00,0.75321,0.75332,0.75253,0.75291,64000000.0
2008-09-29 03:35:00,0.75289,0.75325,0.75284,0.7529,56000000.0
2008-09-29 03:40:00,0.75301,0.75307,0.7525,0.7525,70800000.0
2008-09-29 03:45:00,0.7526,0.75266,0.75197,0.75247,64000000.0
2008-09-29 03:50:00,0.75221,0.75273,0.75204,0.75225,62800000.0
2008-09-29 03:55:00,0.7519,0.75242,0.75171,0.75175,70600000.0
2008-09-29 04:00:00,0.75238,0.75285,0.75169,0.75201,88000000.0
2008-09-29 04:05:00,0.7523,0.75232,0.75176,0.75176,67200000.0
2008-09-29 04:10:00,0.75165,0.75185,0.75112,0.75155,61800000.0
2008-09-29 04:15:00,0.75156,0.75171,0.75109,0.75109,85800000.0
2008-09-29 04:20:00,0.75107,0.75174,0.75106,0.75137,62800000.0
2008-09-29 04:25:00,0.75122,0.75175,0.75065,0.75099,84800000.0
2008-09-29 04:30:00,0.75088,0.75114,0.75068,0.75098,73000000.0
2008-09-29 04:35:00,0.75101,0.75151,0.75084,0.75136,62800000.0
2008-09-29 04:40:00,0.75128,0.75128,0.75043,0.75056,75600000.0
2008-09-29 04:45:00,0.75013,0.7509,0.75009,0.75089,67200000.0
2008-09-29 04:50:00,0.7509,0.75103,0.75009,0.75058,68800000.0
2008-09-29 04:55:00,0.75062,0.75086,0.7504,0.75067,86400000.0
2008-09-29 05:00:00,0.75075,0.75075,0.74987,0.7504,74400000.0
2008-09-29 05:05:00,0.75063,0.75066,0.74956,0.75037,73600000.0
2008-09-29 05:10:00,0.75019,0.75044,0.74971,0.75021,83200000.0
2008-09-29 05:15:00,0.75009,0.75029,0.74944,0.75029,66000000.0
2008-09-29 05:20:00,0.75035,0.75042,0.75,0.75001,86400000.0
2008-09-29 05:25:00,0.75001,0.75051,0.74986,0.75039,88000000.0
2008-09-29 05:30:00,0.75001,0.75084,0.75001,0.75079,85600000.0
2008-09-29 05:35:00,0.75039,0.75108,0.75023,0.75104,63800000.0
2008-09-29 05:40:00,0.75093,0.75114,0.75008,0.75043,72000000.0
2008-09-29 05:45:00,0.75083,0.75137,0.75079,0.75134,86400000.0
2008-09-29 05:50:00,0.75138,0.75145,0.75071,0.75089,104000000.0
2008-09-29 05:55:00,0.75083,0.75124,0.75067,0.75109,170600000.0
2008-09-29 06:00:00,0.75117,0.75119,0.7506,0.75063,110800000.0
2008-09-29 06:05:00,0.75042,0.75049,0.74985,0.75035,72000000.0
2008-09-29 06:10:00,0.75015,0.75038,0.7496,0.75031,73400000.0
2008-09-29 06:15:00,0.75026,0.75047,0.75017,0.75023,64200000.0
2008-09-29 06:20:00,0.75033,0.75033,0.74939,0.74939,72000000.0
2008-09-29 06:25:00,0.75006,0.75033,0.74902,0.75008,72400000.0
2008-09-29 06:30:00,0.75005,0.75044,0.74983,0.75036,56400000.0
2008-09-29 06:35:00,0.75032,0.75047,0.74982,0.75006,62400000.0
2008-09-29 06:40:00,0.7502,0.75048,0.7499,0.75032,62400000.0
2008-09-29 06:45:00,0.75034,0.75039,0.74966,0.75021,71400000.0
2008-09-29 06:50:00,0.75024,0.75034,0.74969,0.7502,70400000.0
2008-09-29 06:55:00,0.74997,0.75031,0.74962,0.7503,70400000.0
2008-09-29 07:00:00,0.75029,0.75106,0.75017,0.75106,78800000.0
2008-09-29 07:05:00,0.75058,0.75162,0.75049,0.75138,63800000.0
2008-09-29 07:10:00,0.75131,0.75144,0.75073,0.75124,72000000.0
2008-09-29 07:15:00,0.75031,0.75162,0.75031,0.7513,67200000.0
2008-09-29 07:20:00,0.75098,0.75102,0.75041,0.75048,60800000.0
2008-09-29 07:25:00,0.75057,0.75067,0.75017,0.75024,65600000.0
2008-09-29 07:30:00,0.75086,0.75099,0.75024,0.75029,71400000.0
2008-09-29 07:35:00,0.75029,0.75042,0.74978,0.7501,78400000.0
2008-09-29 07:40:00,0.75002,0.75041,0.74981,0.75034,73600000.0
2008-09-29 07:45:00,0.75054,0.75054,0.74956,0.74956,86400000.0
2008-09-29 07:50:00,0.74976,0.7504,0.74968,0.7504,78400000.0
2008-09-29 07:55:00,0.75027,0.75043,0.74929,0.7495,73600000.0
2008-09-29 08:00:00,0.74951,0.74988,0.74951,0.74982,60200000.0
2008-09-29 08:05:00,0.75012,0.75029,0.74973,0.7502,75000000.0
2008-09-29 08:10:00,0.75019,0.75019,0.74914,0.74941,92800000.0
2008-09-29 08:15:00,0.74963,0.74963,0.74803,0.74803,92800000.0
2008-09-29 08:20:00,0.74793,0.74892,0.74793,0.74875,108600000.0
2008-09-29 08:25:00,0.74862,0.74879,0.74846,0.74859,86800000.0
2008-09-29 08:30:00,0.74842,0.74897,0.74834,0.74851,183200000.0
2008-09-29 08:35:00,0.74848,0.74983,0.74824,0.7497,116000000.0
2008-09-29 08:40:00,0.74976,0.74978,0.74904,0.74936,82400000.0
2008-09-29 08:45:00,0.74935,0.74962,0.74878,0.7496,156800000.0
2008-09-29 08:50:00,0.74969,0.74998,0.74925,0.74925,253800000.0
2008-09-29 08:55:00,0.7492,0.74934,0.7489,0.74934,135200000.0
2008-09-29 09:00:00,0.7495,0.74962,0.74923,0.74926,145800000.0
2008-09-29 09:05:00,0.74859,0.74933,0.74859,0.74916,146000000.0
2008-09-29 09:10:00,0.7493,0.74937,0.74779,0.74869,136000000.0
2008-09-29 09:15:00,0.74871,0.74934,0.74847,0.74895,178000000.0
2008-09-29 09:20:00,0.74888,0.74967,0.74883,0.74947,176000000.0
2008-09-29 09:25:00,0.74995,0.75044,0.74874,0.7493,208400000.0
2008-09-29 09:30:00,0.7491,0.74933,0.74793,0.74864,146000000.0
2008-09-29 09:35:00,0.74852,0.74887,0.74827,0.74827,233400000.0
2008-09-29 09:40:00,0.74801,0.74921,0.74786,0.74915,227000000.0
2008-09-29 09:45:00,0.74903,0.74907,0.74763,0.74763,129400000.0
2008-09-29 09:50:00,0.74755,0.74793,0.74749,0.7477,320800000.0
2008-09-29 09:55:00,0.74751,0.74774,0.74694,0.74757,235000000.0
2008-09-29 10:00:00,0.7475,0.7488,0.7475,0.74877,270000000.0
2008-09-29 10:05:00,0.74866,0.74866,0.74809,0.74852,259200000.0
2008-09-29 10:10:00,0.74855,0.74855,0.74723,0.74768,305400000.0
2008-09-29 10:15:00,0.74767,0.74809,0.74767,0.74774,228000000.0
2008-09-29 10:20:00,0.74778,0.74803,0.74751,0.74786,205600000.0
2008-09-29 10:25:00,0.74772,0.74843,0.74762,0.74843,370800000.0
2008-09-29 10:30:00,0.7484,0.74857,0.74799,0.74806,199600000.0
2008-09-29 10:35:00,0.74788,0.74934,0.74788,0.74934,122600000.0
2008-09-29 10:40:00,0.74944,0.74958,0.7491,0.7491,104000000.0
2008-09-29 10:45:00,0.74915,0.74943,0.74868,0.74915,145800000.0
2008-09-29 10:50:00,0.74882,0.74897,0.7482,0.7485,182600000.0
2008-09-29 10:55:00,0.74848,0.74947,0.74836,0.74896,232000000.0
2008-09-29 11:00:00,0.74884,0.749,0.74825,0.74829,198000000.0
2008-09-29 11:05:00,0.74802,0.74897,0.748,0.74882,192000000.0
2008-09-29 11:10:00,0.74889,0.74931,0.74879,0.74929,317800000.0
2008-09-29 11:15:00,0.74936,0.74953,0.74873,0.74882,192000000.0
2008-09-29 11:20:00,0.74887,0.74913,0.7479,0.74822,281000000.0
2008-09-29 11:25:00,0.74812,0.74812,0.74742,0.74746,235600000.0
2008-09-29 11:30:00,0.74743,0.74762,0.74713,0.74753,171600000.0
2008-09-29 11:35:00,0.74748,0.74809,0.74728,0.74808,200400000.0
2008-09-29 11:40:00,0.74806,0.74806,0.74754,0.74759,172800000.0
2008-09-29 11:45:00,0.74759,0.74771,0.74717,0.74768,209200000.0
2008-09-29 11:50:00,0.74765,0.74797,0.74745,0.74797,200000000.0
2008-09-29 11:55:00,0.74797,0.74809,0.74711,0.74711,238200000.0
2008-09-29 12:00:00,0.74698,0.74746,0.74662,0.74675,138800000.0
2008-09-29 12:05:00,0.74695,0.74722,0.74624,0.74624,89600000.0
2008-09-29 12:10:00,0.74615,0.74719,0.74596,0.74704,123600000.0
2008-09-29 12:15:00,0.74709,0.74826,0.74709,0.74826,207200000.0
2008-09-29 12:20:00,0.74823,0.74849,0.7476,0.7477,198200000.0
2008-09-29 12:25:00,0.74757,0.74757,0.74574,0.74597,252400000.0
2008-09-29 12:30:00,0.7461,0.74738,0.74608,0.74675,194000000.0
2008-09-29 12:35:00,0.7467,0.74706,0.74658,0.74706,164200000.0
2008-09-29 12:40:00,0.747,0.747,0.74689,0.747,92800000.0
2008-09-29 12:45:00,0.74701,0.74707,0.74618,0.74618,228400000.0
2008-09-29 12:50:00,0.74627,0.74721,0.7462,0.74651,154600000.0
2008-09-29 12:55:00,0.74651,0.74669,0.74617,0.7466,154000000.0
2008-09-29 13:00:00,0.74628,0.74683,0.74605,0.74669,102400000.0
2008-09-29 13:05:00,0.7465,0.7465,0.74606,0.74634,132800000.0
2008-09-29 13:10:00,0.74644,0.74659,0.74572,0.74659,152000000.0
2008-09-29 13:15:00,0.74661,0.74661,0.74624,0.74634,244000000.0
2008-09-29 13:20:00,0.74676,0.74692,0.74651,0.74663,183200000.0
2008-09-29 13:25:00,0.74661,0.74661,0.74606,0.7462,207400000.0
2008-09-29 13:30:00,0.74604,0.74637,0.74558,0.74631,107200000.0
2008-09-29 13:35:00,0.74659,0.74683,0.7461,0.74613,132000000.0
2008-09-29 13:40:00,0.74613,0.74673,0.74603,0.74605,185400000.0
2008-09-29 13:45:00,0.74611,0.74611,0.74548,0.74568,115200000.0
2008-09-29 13:50:00,0.74598,0.74598,0.74553,0.74588,150600000.0
2008-09-29 13:55:00,0.74588,0.74622,0.74586,0.74608,171000000.0
2008-09-29 14:00:00,0.7462,0.74625,0.74575,0.74583,129600000.0
2008-09-29 14:05:00,0.74578,0.74645,0.74573,0.74595,157200000.0
2008-09-29 14:10:00,0.74598,0.74643,0.74577,0.74643,122200000.0
2008-09-29 14:15:00,0.74633,0.74646,0.74549,0.74559,140800000.0
2008-09-29 14:20:00,0.74556,0.74556,0.74489,0.74495,125200000.0
2008-09-29 14:25:00,0.74502,0.74537,0.7449,0.7449,104400000.0
2008-09-29 14:30:00,0.74487,0.74559,0.74469,0.745,65600000.0
2008-09-29 14:35:00,0.74515,0.74552,0.74469,0.74478,75200000.0
2008-09-29 14:40:00,0.7447,0.74475,0.74384,0.74392,60200000.0
2008-09-29 14:45:00,0.74369,0.7438,0.74327,0.74327,57600000.0
2008-09-29 14:50:00,0.7431,0.74394,0.74292,0.74394,67600000.0
2008-09-29 14:55:00,0.74382,0.74521,0.74379,0.74503,67600000.0
2008-09-29 15:00:00,0.74478,0.74494,0.74384,0.74491,62400000.0
2008-09-29 15:05:00,0.74493,0.74493,0.74391,0.74454,72000000.0
2008-09-29 15:10:00,0.74438,0.74479,0.74422,0.74457,62800000.0
2008-09-29 15:15:00,0.74438,0.74451,0.74318,0.74318,64400000.0
2008-09-29 15:20:00,0.74314,0.74342,0.74289,0.74311,73000000.0
2008-09-29 15:25:00,0.7431,0.74371,0.74252,0.74371,67600000.0
2008-09-29 15:30:00,0.74391,0.74414,0.74388,0.74399,61200000.0
2008-09-29 15:35:00,0.74389,0.74389,0.74252,0.74268,67600000.0
2008-09-29 15:40:00,0.74253,0.74277,0.74226,0.74226,67200000.0
2008-09-29 15:45:00,0.74234,0.74234,0.74186,0.74221,78400000.0
2008-09-29 15:50:00,0.74226,0.74267,0.74149,0.74149,70400000.0
2008-09-29 15:55:00,0.74123,0.74123,0.74052,0.741,70400000.0
2008-09-29 16:00:00,0.7414,0.74226,0.74101,0.74136,67200000.0
2008-09-29 16:05:00,0.74156,0.74239,0.74135,0.74149,72000000.0
2008-09-29 16:10:00,0.74154,0.74176,0.74084,0.74176,68800000.0
2008-09-29 16:15:00,0.74144,0.74144,0.7399,0.74036,62400000.0
2008-09-29 16:20:00,0.73953,0.7402,0.73934,0.7402,68800000.0
2008-09-29 16:25:00,0.74009,0.74097,0.73982,0.74097,70800000.0
2008-09-29 16:30:00,0.74071,0.74071,0.73996,0.74,62400000.0
2008-09-29 16:35:00,0.73987,0.74137,0.73987,0.74096,72400000.0
2008-09-29 16:40:00,0.74095,0.74124,0.74044,0.74044,70400000.0
2008-09-29 16:45:00,0.74064,0.74228,0.74057,0.74228,76800000.0
2008-09-29 16:50:00,0.74224,0.74234,0.74159,0.74179,57000000.0
2008-09-29 16:55:00,0.74193,0.7423,0.74169,0.74198,66000000.0
2008-09-29 17:00:00,0.74167,0.74187,0.74136,0.74184,67600000.0
2008-09-29 17:05:00,0.74164,0.74164,0.74086,0.74154,61800000.0
2008-09-29 17:10:00,0.74153,0.74162,0.74108,0.74158,65600000.0
2008-09-29 17:15:00,0.74159,0.74189,0.74106,0.74188,67600000.0
2008-09-29 17:20:00,0.74223,0.74326,0.74223,0.74326,67200000.0
2008-09-29 17:25:00,0.74321,0.74323,0.74272,0.74286,58600000.0
2008-09-29 17:30:00,0.7429,0.74302,0.74244,0.74298,66000000.0
2008-09-29 17:35:00,0.74315,0.74343,0.74292,0.74304,68800000.0
2008-09-29 17:40:00,0.74314,0.74357,0.74307,0.74323,72000000.0
2008-09-29 17:45:00,0.74348,0.74401,0.74348,0.74363,69200000.0
2008-09-29 17:50:00,0.74367,0.74368,0.7428,0.74307,64400000.0
2008-09-29 17:55:00,0.74318,0.74344,0.74309,0.74315,62400000.0
2008-09-29 18:00:00,0.7431,0.74312,0.7428,0.74303,68800000.0
2008-09-29 18:05:00,0.74299,0.74341,0.74299,0.74333,67800000.0
2008-09-29 18:10:00,0.74336,0.74395,0.74291,0.74376,57400000.0
2008-09-29 18:15:00,0.74381,0.74395,0.7433,0.74339,64000000.0
2008-09-29 18:20:00,0.74359,0.74362,0.74302,0.74305,66000000.0
2008-09-29 18:25:00,0.74292,0.74293,0.74153,0.74271,75200000.0
2008-09-29 18:30:00,0.74263,0.74263,0.74172,0.74246,70800000.0
2008-09-29 18:35:00,0.74275,0.74327,0.7426,0.74295,68800000.0
2008-09-29 18:40:00,0.74309,0.74369,0.74309,0.74362,74000000.0
2008-09-29 18:45:00,0.7437,0.74397,0.74319,0.74319,64000000.0
2008-09-29 18:50:00,0.7432,0.74324,0.74225,0.74277,79400000.0
2008-09-29 18:55:00,0.74276,0.74286,0.74258,0.74286,66600000.0
2008-09-29 19:00:00,0.74285,0.74309,0.74232,0.74237,69200000.0
2008-09-29 19:05:00,0.74233,0.74261,0.74172,0.74259,73600000.0
2008-09-29 19:10:00,0.74239,0.74246,0.74177,0.74177,67200000.0
2008-09-29 19:15:00,0.74177,0.74206,0.74106,0.74137,58000000.0
2008-09-29 19:20:00,0.74119,0.74121,0.74022,0.7406,56000000.0
2008-09-29 19:25:00,0.74051,0.74131,0.74038,0.74131,68800000.0
2008-09-29 19:30:00,0.7413,0.74139,0.74093,0.74124,70400000.0
2008-09-29 19:35:00,0.74092,0.74142,0.74066,0.74132,65600000.0
2008-09-29 19:40:00,0.74098,0.74098,0.73749,0.73749,62200000.0
2008-09-29 19:45:00,0.73669,0.73669,0.73029,0.73449,64400000.0
2008-09-29 19:50:00,0.7352,0.73794,0.7352,0.73794,74000000.0
2008-09-29 19:55:00,0.73822,0.73868,0.73659,0.7376,69200000.0
2008-09-29 20:00:00,0.73812,0.73879,0.73748,0.73781,62600000.0
2008-09-29 20:05:00,0.73796,0.73808,0.7352,0.73566,61800000.0
2008-09-29 20:10:00,0.73626,0.73742,0.7356,0.73572,67600000.0
2008-09-29 20:15:00,0.73536,0.73553,0.73415,0.73503,67200000.0
2008-09-29 20:20:00,0.73511,0.73817,0.73511,0.73736,65600000.0
2008-09-29 20:25:00,0.73752,0.73765,0.73586,0.73594,64000000.0
2008-09-29 20:30:00,0.73623,0.73661,0.73435,0.73435,72000000.0
2008-09-29 20:35:00,0.73344,0.73458,0.73287,0.73453,60800000.0
2008-09-29 20:40:00,0.73435,0.73456,0.73292,0.73292,71200000.0
2008-09-29 20:45:00,0.73285,0.7329,0.7312,0.73158,67600000.0
2008-09-29 20:50:00,0.7317,0.732,0.73051,0.732,60800000.0
2008-09-29 20:55:00,0.73215,0.73293,0.73215,0.73292,59200000.0
2008-09-29 21:00:00,0.73301,0.73382,0.73301,0.73337,75000000.0
2008-09-29 21:05:00,0.73313,0.73322,0.73164,0.73164,69200000.0
2008-09-29 21:10:00,0.73149,0.73222,0.73063,0.73063,60800000.0
2008-09-29 21:15:00,0.73157,0.7316,0.72955,0.72975,74000000.0
2008-09-29 21:20:00,0.72991,0.73004,0.72976,0.72993,69800000.0
2008-09-29 21:25:00,0.72989,0.72989,0.72932,0.72945,67600000.0
2008-09-29 21:30:00,0.72938,0.72947,0.7283,0.7294,61800000.0
2008-09-29 21:35:00,0.72939,0.72939,0.72769,0.72828,69800000.0
2008-09-29 21:40:00,0.72829,0.73039,0.72812,0.73039,64000000.0
2008-09-29 21:45:00,0.73048,0.73051,0.72823,0.72911,65600000.0
2008-09-29 21:50:00,0.72908,0.72988,0.72891,0.72978,75200000.0
2008-09-29 21:55:00,0.7298,0.72987,0.72891,0.72974,67600000.0
2008-09-29 22:00:00,0.72974,0.7302,0.72953,0.72989,81600000.0
2008-09-29 22:05:00,0.72979,0.72992,0.72928,0.72967,67600000.0
2008-09-29 22:10:00,0.72961,0.72975,0.72854,0.72888,65600000.0
2008-09-29 22:15:00,0.72943,0.72969,0.7292,0.72964,64000000.0
2008-09-29 22:20:00,0.72964,0.73,0.72964,0.72975,66600000.0
2008-09-29 22:25:00,0.72964,0.72989,0.72928,0.7296,68800000.0
2008-09-29 22:30:00,0.72943,0.72943,0.7287,0.7287,67200000.0
2008-09-29 22:35:00,0.72892,0.7294,0.72862,0.7293,64000000.0
2008-09-29 22:40:00,0.72921,0.73023,0.72921,0.73023,57600000.0
2008-09-29 22:45:00,0.73033,0.73156,0.73033,0.73156,78800000.0
2008-09-29 22:50:00,0.73159,0.73175,0.73081,0.73114,68800000.0
2008-09-29 22:55:00,0.73145,0.73158,0.73086,0.73158,60800000.0
2008-09-29 23:00:00,0.73167,0.73167,0.73118,0.73124,70400000.0
2008-09-29 23:05:00,0.73158,0.73174,0.73035,0.73128,62400000.0
2008-09-29 23:10:00,0.73123,0.73123,0.73,0.73043,72000000.0
2008-09-29 23:15:00,0.72936,0.73036,0.72913,0.73036,63400000.0
2008-09-29 23:20:00,0.73038,0.73074,0.72964,0.72966,76600000.0
2008-09-29 23:25:00,0.72996,0.73061,0.72979,0.73031,60800000.0
2008-09-29 23:30:00,0.73017,0.73089,0.72998,0.73089,67200000.0
2008-09-29 23:35:00,0.7309,0.73096,0.73048,0.73067,65600000.0
2008-09-29 23:40:00,0.73036,0.73083,0.72913,0.72913,69600000.0
2008-09-29 23:45:00,0.72858,0.7289,0.7276,0.72883,60800000.0
2008-09-29 23:50:00,0.72897,0.73016,0.72897,0.72966,57000000.0
2008-09-29 23:55:00,0.72992,0.72992,0.72859,0.72862,65600000.0
2008-09-30 00:00:00,0.72889,0.72948,0.72878,0.72916,60800000.0
2008-09-30 00:05:00,0.72899,0.72975,0.72899,0.72927,65600000.0
2008-09-30 00:10:00,0.72925,0.72949,0.72878,0.72949,64400000.0
2008-09-30 00:15:00,0.72952,0.7296,0.72904,0.72924,74400000.0
2008-09-30 00:20:00,0.72958,0.72958,0.72808,0.72813,67600000.0
2008-09-30 00:25:00,0.72866,0.72901,0.72705,0.72729,70400000.0
2008-09-30 00:30:00,0.72698,0.72698,0.72482,0.72484,54800000.0
2008-09-30 00:35:00,0.7247,0.72743,0.7247,0.72741,52600000.0
2008-09-30 00:40:00,0.72768,0.729,0.72742,0.72849,56000000.0
2008-09-30 00:45:00,0.72859,0.72958,0.72846,0.72939,64000000.0
2008-09-30 00:50:00,0.7294,0.7294,0.72863,0.72894,62400000.0
2008-09-30 00:55:00,0.72893,0.72893,0.72808,0.72829,60800000.0
2008-09-30 01:00:00,0.72837,0.72844,0.728,0.72818,70400000.0
2008-09-30 01:05:00,0.72839,0.72943,0.72839,0.72914,60200000.0
2008-09-30 01:10:00,0.72896,0.7292,0.72889,0.729,56000000.0
2008-09-30 01:15:00,0.72902,0.72971,0.72902,0.72946,67600000.0
2008-09-30 01:20:00,0.72941,0.73005,0.72938,0.72993,64000000.0
2008-09-30 01:25:00,0.73002,0.73032,0.72974,0.73005,51200000.0
2008-09-30 01:30:00,0.72946,0.73075,0.7294,0.73031,65600000.0
2008-09-30 01:35:00,0.73028,0.73112,0.73003,0.73081,65600000.0
2008-09-30 01:40:00,0.73129,0.7316,0.73026,0.73078,59200000.0
2008-09-30 01:45:00,0.73084,0.73104,0.73022,0.73058,69200000.0
2008-09-30 01:50:00,0.73047,0.73064,0.72967,0.73053,65600000.0
2008-09-30 01:55:00,0.73037,0.73164,0.73037,0.73164,72400000.0
2008-09-30 02:00:00,0.73186,0.732,0.73133,0.73142,101600000.0
2008-09-30 02:05:00,0.7319,0.73429,0.73163,0.73421,80400000.0
2008-09-30 02:10:00,0.7344,0.73447,0.73358,0.73358,63800000.0
2008-09-30 02:15:00,0.73383,0.73383,0.73187,0.73209,66000000.0
2008-09-30 02:20:00,0.73222,0.73267,0.73167,0.7321,73600000.0
2008-09-30 02:25:00,0.73268,0.73425,0.73226,0.73228,108000000.0
2008-09-30 02:30:00,0.7329,0.73297,0.73191,0.73216,78800000.0
2008-09-30 02:35:00,0.73224,0.73253,0.73146,0.73222,62400000.0
2008-09-30 02:40:00,0.73193,0.73203,0.73122,0.7319,70400000.0
2008-09-30 02:45:00,0.73195,0.73266,0.73184,0.73243,63200000.0
2008-09-30 02:50:00,0.73242,0.73251,0.73116,0.73116,73600000.0
2008-09-30 02:55:00,0.73124,0.73168,0.73113,0.73165,69200000.0
2008-09-30 03:00:00,0.73152,0.73164,0.73099,0.73122,62800000.0
2008-09-30 03:05:00,0.73125,0.73152,0.73067,0.73067,58000000.0
2008-09-30 03:10:00,0.73055,0.73055,0.7292,0.73022,68800000.0
2008-09-30 03:15:00,0.73034,0.73034,0.72999,0.73009,68800000.0
2008-09-30 03:20:00,0.73037,0.73082,0.73032,0.73049,60800000.0
2008-09-30 03:25:00,0.73044,0.73211,0.73044,0.73171,81600000.0
2008-09-30 03:30:00,0.73169,0.73191,0.73037,0.73104,64000000.0
2008-09-30 03:35:00,0.73059,0.73102,0.72999,0.73057,56000000.0
2008-09-30 03:40:00,0.73075,0.73079,0.73011,0.7303,71600000.0
2008-09-30 03:45:00,0.7305,0.73107,0.73011,0.73095,64000000.0
2008-09-30 03:50:00,0.73074,0.73126,0.73062,0.73122,62800000.0
2008-09-30 03:55:00,0.73083,0.73104,0.73039,0.73102,70800000.0
2008-09-30 04:00:00,0.73104,0.73135,0.73017,0.73041,88000000.0
2008-09-30 04:05:00,0.73079,0.73129,0.73057,0.73109,67200000.0
2008-09-30 04:10:00,0.73114,0.73131,0.73069,0.73118,62400000.0
2008-09-30 04:15:00,0.73129,0.73205,0.73129,0.73168,86400000.0
2008-09-30 04:20:00,0.73161,0.73201,0.73118,0.73158,62400000.0
2008-09-30 04:25:00,0.73153,0.7331,0.73015,0.73302,84800000.0
2008-09-30 04:30:00,0.73318,0.73416,0.73317,0.73389,75200000.0
2008-09-30 04:35:00,0.73401,0.73511,0.73401,0.73505,61800000.0
2008-09-30 04:40:00,0.73497,0.73499,0.73479,0.73487,76000000.0
2008-09-30 04:45:00,0.73484,0.73501,0.734,0.73447,67200000.0
2008-09-30 04:50:00,0.73489,0.73519,0.73471,0.73491,69200000.0
2008-09-30 04:55:00,0.73494,0.73519,0.73437,0.73498,86800000.0
2008-09-30 05:00:00,0.73507,0.7355,0.735,0.73544,75400000.0
2008-09-30 05:05:00,0.73534,0.73545,0.73466,0.73466,74400000.0
2008-09-30 05:10:00,0.73467,0.73467,0.7337,0.73452,83200000.0
2008-09-30 05:15:00,0.73432,0.73446,0.73386,0.73408,66000000.0
2008-09-30 05:20:00,0.7346,0.73478,0.73382,0.73426,86400000.0
2008-09-30 05:25:00,0.73463,0.73472,0.73372,0.73399,96800000.0
2008-09-30 05:30:00,0.7339,0.73391,0.73366,0.7337,84800000.0
2008-09-30 05:35:00,0.73374,0.73386,0.73314,0.73386,63800000.0
2008-09-30 05:40:00,0.73395,0.73397,0.73297,0.73336,89600000.0
2008-09-30 05:45:00,0.73329,0.73329,0.73282,0.73288,86400000.0
2008-09-30 05:50:00,0.73301,0.73312,0.73271,0.73312,104400000.0
2008-09-30 05:55:00,0.73314,0.73331,0.73305,0.73328,172000000.0
2008-09-30 06:00:00,0.73263,0.73358,0.73261,0.73338,110400000.0
2008-09-30 06:05:00,0.73326,0.73343,0.733,0.73343,72000000.0
2008-09-30 06:10:00,0.73344,0.73421,0.73331,0.73419,74000000.0
2008-09-30 06:15:00,0.73422,0.73462,0.73421,0.73452,63400000.0
2008-09-30 06:20:00,0.73465,0.73475,0.73387,0.73399,72000000.0
2008-09-30 06:25:00,0.73403,0.73405,0.73274,0.73379,72000000.0
2008-09-30 06:30:00,0.73394,0.73399,0.73331,0.73396,56800000.0
2008-09-30 06:35:00,0.73389,0.73409,0.73324,0.73361,56000000.0
2008-09-30 06:40:00,0.73385,0.73407,0.73333,0.73363,62800000.0
2008-09-30 06:45:00,0.73322,0.73398,0.73322,0.73388,71800000.0
2008-09-30 06:50:00,0.73371,0.73379,0.7333,0.73352,70400000.0
2008-09-30 06:55:00,0.73378,0.73431,0.73378,0.73404,70400000.0
2008-09-30 07:00:00,0.73403,0.73463,0.73385,0.73463,78400000.0
2008-09-30 07:05:00,0.73506,0.7352,0.73432,0.7352,64400000.0
2008-09-30 07:10:00,0.73523,0.73525,0.73484,0.73501,81600000.0
2008-09-30 07:15:00,0.73506,0.73543,0.73439,0.73439,67200000.0
2008-09-30 07:20:00,0.73435,0.73495,0.73421,0.73422,61600000.0
2008-09-30 07:25:00,0.7342,0.73468,0.7342,0.73468,65600000.0
2008-09-30 07:30:00,0.7346,0.73496,0.73445,0.73477,72000000.0
2008-09-30 07:35:00,0.7343,0.73486,0.7343,0.73474,77800000.0
2008-09-30 07:40:00,0.73443,0.7353,0.73441,0.73524,73600000.0
2008-09-30 07:45:00,0.73535,0.73577,0.73523,0.73537,86400000.0
2008-09-30 07:50:00,0.73548,0.73548,0.73479,0.73479,79200000.0
2008-09-30 07:55:00,0.7346,0.73475,0.73366,0.73394,73000000.0
2008-09-30 08:00:00,0.73377,0.73424,0.73377,0.73405,60800000.0
2008-09-30 08:05:00,0.7341,0.73423,0.73398,0.73422,75000000.0
2008-09-30 08:10:00,0.73424,0.73513,0.73424,0.73506,92800000.0
2008-09-30 08:15:00,0.73524,0.73546,0.73511,0.73516,92800000.0
2008-09-30 08:20:00,0.73514,0.73529,0.73497,0.73513,108800000.0
2008-09-30 08:25:00,0.7353,0.73557,0.73471,0.7355,86400000.0
2008-09-30 08:30:00,0.73552,0.73552,0.73429,0.7355,182800000.0
2008-09-30 08:35:00,0.73556,0.73556,0.7343,0.73508,116200000.0
2008-09-30 08:40:00,0.73508,0.73613,0.73468,0.73613,83200000.0
2008-09-30 08:45:00,0.73585,0.736,0.73543,0.73561,156800000.0
2008-09-30 08:50:00,0.7356,0.7362,0.73556,0.73607,253600000.0
2008-09-30 08:55:00,0.73612,0.74043,0.73612,0.74043,134800000.0
2008-09-30 09:00:00,0.74071,0.74077,0.73961,0.73972,145400000.0
2008-09-30 09:05:00,0.73958,0.74,0.73884,0.73888,145600000.0
2008-09-30 09:10:00,0.73875,0.73968,0.73848,0.73942,136800000.0
2008-09-30 09:15:00,0.74017,0.74103,0.74017,0.74058,177400000.0
2008-09-30 09:20:00,0.74066,0.74245,0.74066,0.74209,176200000.0
2008-09-30 09:25:00,0.74178,0.7421,0.74147,0.7421,209200000.0
2008-09-30 09:30:00,0.74207,0.74211,0.74112,0.74113,145600000.0
2008-09-30 09:35:00,0.74106,0.74106,0.73994,0.74062,234400000.0
2008-09-30 09:40:00,0.74073,0.74186,0.74073,0.74172,227600000.0
2008-09-30 09:45:00,0.74151,0.74177,0.74124,0.74177,130600000.0
2008-09-30 09:50:00,0.7418,0.7418,0.7409,0.7409,320600000.0
2008-09-30 09:55:00,0.74073,0.7414,0.74073,0.74128,234200000.0
2008-09-30 10:00:00,0.74098,0.74131,0.74068,0.74128,268400000.0
2008-09-30 10:05:00,0.74147,0.74249,0.74127,0.74223,260600000.0
2008-09-30 10:10:00,0.74236,0.74269,0.74172,0.74229,306000000.0
2008-09-30 10:15:00,0.74187,0.74269,0.74186,0.74216,228400000.0
2008-09-30 10:20:00,0.7421,0.7421,0.74153,0.74154,204800000.0
2008-09-30 10:25:00,0.74176,0.74276,0.74164,0.74276,372800000.0
2008-09-30 10:30:00,0.74288,0.743,0.74213,0.74229,200400000.0
2008-09-30 10:35:00,0.74218,0.74325,0.74147,0.74303,123200000.0
2008-09-30 10:40:00,0.74295,0.74401,0.74267,0.74399,104000000.0
2008-09-30 10:45:00,0.74378,0.74398,0.74281,0.74391,146800000.0
2008-09-30 10:50:00,0.74392,0.74431,0.74336,0.74431,182800000.0
2008-09-30 10:55:00,0.74438,0.74527,0.74416,0.74527,232400000.0
2008-09-30 11:00:00,0.74532,0.74554,0.74458,0.74458,196600000.0
2008-09-30 11:05:00,0.74454,0.74496,0.74452,0.74479,192200000.0
2008-09-30 11:10:00,0.74481,0.74493,0.74456,0.74468,317600000.0
2008-09-30 11:15:00,0.7447,0.74523,0.74463,0.74488,192400000.0
2008-09-30 11:20:00,0.74512,0.74564,0.74499,0.74505,282800000.0
2008-09-30 11:25:00,0.745,0.7451,0.74454,0.74461,235600000.0
2008-09-30 11:30:00,0.74464,0.74533,0.74464,0.74505,171600000.0
2008-09-30 11:35:00,0.74506,0.74506,0.74475,0.74475,199800000.0
2008-09-30 11:40:00,0.74476,0.74482,0.74298,0.74336,174000000.0
2008-09-30 11:45:00,0.74337,0.74358,0.74322,0.74358,208000000.0
2008-09-30 11:50:00,0.74339,0.74429,0.74321,0.74429,200200000.0
2008-09-30 11:55:00,0.74436,0.74505,0.74433,0.74505,238000000.0
2008-09-30 12:00:00,0.74511,0.74554,0.74495,0.74532,137600000.0
2008-09-30 12:05:00,0.7448,0.7448,0.74431,0.74431,89600000.0
2008-09-30 12:10:00,0.74431,0.74494,0.74358,0.74369,125600000.0
2008-09-30 12:15:00,0.74374,0.74402,0.74329,0.74329,208400000.0
2008-09-30 12:20:00,0.74335,0.74356,0.74181,0.742,199200000.0
2008-09-30 12:25:00,0.74209,0.74336,0.74189,0.74189,251600000.0
2008-09-30 12:30:00,0.74179,0.74358,0.74179,0.7432,194400000.0
2008-09-30 12:35:00,0.7434,0.7434,0.74278,0.74285,164800000.0
2008-09-30 12:40:00,0.74268,0.74281,0.74202,0.7423,93200000.0
2008-09-30 12:45:00,0.74241,0.74464,0.74241,0.74442,227400000.0
2008-09-30 12:50:00,0.7445,0.7449,0.74408,0.74464,154800000.0
2008-09-30 12:55:00,0.74456,0.74493,0.74434,0.74434,154000000.0
2008-09-30 13:00:00,0.74449,0.74452,0.74304,0.74304,102400000.0
2008-09-30 13:05:00,0.74298,0.7444,0.74298,0.74423,134000000.0
2008-09-30 13:10:00,0.74439,0.74446,0.74397,0.7441,152000000.0
2008-09-30 13:15:00,0.74416,0.74431,0.74355,0.74355,243600000.0
2008-09-30 13:20:00,0.74364,0.74418,0.74364,0.74403,182200000.0
2008-09-30 13:25:00,0.74411,0.7443,0.74368,0.744,207400000.0
2008-09-30 13:30:00,0.7442,0.7442,0.7436,0.74398,107200000.0
2008-09-30 13:35:00,0.74415,0.7454,0.74415,0.7454,131600000.0
2008-09-30 13:40:00,0.74544,0.74547,0.74384,0.74388,186400000.0
2008-09-30 13:45:00,0.74424,0.74446,0.74369,0.74408,114600000.0
2008-09-30 13:50:00,0.74417,0.7444,0.74402,0.74419,149800000.0
2008-09-30 13:55:00,0.74413,0.74416,0.74349,0.74416,172400000.0
2008-09-30 14:00:00,0.74428,0.74555,0.74421,0.74545,128400000.0
2008-09-30 14:05:00,0.74538,0.74544,0.74425,0.74459,157200000.0
2008-09-30 14:10:00,0.74454,0.74528,0.74454,0.74528,121600000.0
2008-09-30 14:15:00,0.74548,0.74677,0.74543,0.74647,141000000.0
2008-09-30 14:20:00,0.74637,0.74662,0.74608,0.7462,125600000.0
2008-09-30 14:25:00,0.74607,0.74631,0.74572,0.74591,104800000.0
2008-09-30 14:30:00,0.74609,0.74619,0.74572,0.74595,66000000.0
2008-09-30 14:35:00,0.74596,0.7462,0.7457,0.746,76000000.0
2008-09-30 14:40:00,0.74611,0.74627,0.74539,0.74593,60800000.0
2008-09-30 14:45:00,0.74602,0.74739,0.74602,0.74728,57000000.0
2008-09-30 14:50:00,0.74738,0.7479,0.74718,0.7473,67200000.0
2008-09-30 14:55:00,0.74732,0.74747,0.74679,0.74718,67600000.0
2008-09-30 15:00:00,0.74723,0.74758,0.74657,0.74755,62800000.0
2008-09-30 15:05:00,0.74787,0.74876,0.74726,0.74866,72000000.0
2008-09-30 15:10:00,0.74869,0.74884,0.74794,0.74794,61800000.0
2008-09-30 15:15:00,0.74771,0.74935,0.74757,0.74902,64400000.0
2008-09-30 15:20:00,0.74904,0.74968,0.74904,0.74948,74000000.0
2008-09-30 15:25:00,0.74958,0.75009,0.74898,0.74999,67200000.0
2008-09-30 15:30:00,0.74999,0.75046,0.74938,0.74939,61200000.0
2008-09-30 15:35:00,0.7495,0.7498,0.74896,0.74896,67200000.0
2008-09-30 15:40:00,0.74892,0.74976,0.74831,0.74831,67200000.0
2008-09-30 15:45:00,0.7484,0.74943,0.74816,0.74906,78800000.0
2008-09-30 15:50:00,0.74919,0.74964,0.74823,0.74823,70200000.0
2008-09-30 15:55:00,0.74802,0.74973,0.74786,0.74973,69800000.0
2008-09-30 16:00:00,0.74998,0.75001,0.74845,0.74955,67600000.0
2008-09-30 16:05:00,0.74944,0.75029,0.74912,0.74956,72000000.0
2008-09-30 16:10:00,0.74946,0.75065,0.74944,0.75063,68800000.0
2008-09-30 16:15:00,0.75095,0.75168,0.75063,0.75109,62400000.0
2008-09-30 16:20:00,0.75135,0.75217,0.75129,0.75191,69200000.0
2008-09-30 16:25:00,0.75178,0.7518,0.75046,0.75096,70800000.0
2008-09-30 16:30:00,0.75093,0.75122,0.75076,0.75108,62400000.0
2008-09-30 16:35:00,0.75152,0.75283,0.75102,0.75162,71400000.0
2008-09-30 16:40:00,0.75169,0.75178,0.75078,0.75085,70400000.0
2008-09-30 16:45:00,0.75058,0.75158,0.75027,0.75126,76800000.0
2008-09-30 16:50:00,0.75096,0.75164,0.75067,0.75145,57600000.0
2008-09-30 16:55:00,0.75135,0.75135,0.74874,0.74874,66400000.0
2008-09-30 17:00:00,0.7467,0.74674,0.74523,0.7457,67200000.0
2008-09-30 17:05:00,0.74603,0.74786,0.74603,0.74786,62400000.0
2008-09-30 17:10:00,0.74759,0.74768,0.7471,0.7471,66800000.0
2008-09-30 17:15:00,0.74682,0.74793,0.74676,0.74782,67200000.0
2008-09-30 17:20:00,0.74776,0.74776,0.74647,0.74654,67200000.0
2008-09-30 17:25:00,0.74687,0.74745,0.74667,0.74682,58600000.0
2008-09-30 17:30:00,0.74669,0.74669,0.74578,0.74668,65600000.0
2008-09-30 17:35:00,0.74667,0.74741,0.74583,0.74583,68800000.0
2008-09-30 17:40:00,0.74591,0.74684,0.74591,0.74656,72400000.0
2008-09-30 17:45:00,0.74651,0.7486,0.74636,0.74854,69600000.0
2008-09-30 17:50:00,0.74862,0.74862,0.74792,0.74822,63400000.0
2008-09-30 17:55:00,0.74819,0.74827,0.7476,0.7477,62800000.0
2008-09-30 18:00:00,0.74777,0.74851,0.74751,0.74843,68800000.0
2008-09-30 18:05:00,0.74842,0.74907,0.74835,0.74849,66600000.0
2008-09-30 18:10:00,0.74866,0.74883,0.74742,0.74742,57600000.0
2008-09-30 18:15:00,0.7475,0.74859,0.74696,0.74857,64000000.0
2008-09-30 18:20:00,0.74879,0.75208,0.74879,0.75162,65600000.0
2008-09-30 18:25:00,0.75121,0.75133,0.74887,0.7489,75600000.0
2008-09-30 18:30:00,0.7491,0.74911,0.7484,0.74879,70400000.0
2008-09-30 18:35:00,0.74911,0.74971,0.74886,0.74958,69200000.0
2008-09-30 18:40:00,0.7496,0.74979,0.74941,0.74975,73000000.0
2008-09-30 18:45:00,0.74961,0.74972,0.74936,0.74957,64000000.0
2008-09-30 18:50:00,0.74947,0.75002,0.74938,0.74998,80800000.0
2008-09-30 18:55:00,0.75019,0.75033,0.74982,0.75032,67200000.0
2008-09-30 19:00:00,0.75042,0.75113,0.75036,0.75046,66600000.0
2008-09-30 19:05:00,0.75047,0.75066,0.74988,0.75066,73600000.0
2008-09-30 19:10:00,0.75064,0.75073,0.75043,0.75043,67000000.0
2008-09-30 19:15:00,0.75053,0.75071,0.74966,0.75014,58000000.0
2008-09-30 19:20:00,0.74977,0.74986,0.74937,0.74962,55400000.0
2008-09-30 19:25:00,0.74974,0.7511,0.74963,0.7511,69200000.0
2008-09-30 19:30:00,0.75121,0.75218,0.75106,0.75174,70800000.0
2008-09-30 19:35:00,0.7517,0.7523,0.7517,0.75225,65600000.0
2008-09-30 19:40:00,0.75228,0.75232,0.75198,0.75217,62400000.0
2008-09-30 19:45:00,0.75254,0.75282,0.75212,0.75219,64000000.0
2008-09-30 19:50:00,0.75217,0.75228,0.75192,0.75198,73600000.0
2008-09-30 19:55:00,0.75204,0.75217,0.7515,0.75166,69200000.0
2008-09-30 20:00:00,0.7515,0.75173,0.75116,0.75133,62200000.0
2008-09-30 20:05:00,0.75116,0.75134,0.75101,0.7513,62400000.0
2008-09-30 20:10:00,0.75127,0.75127,0.75078,0.75103,67600000.0
2008-09-30 20:15:00,0.75106,0.75159,0.75106,0.75154,67600000.0
2008-09-30 20:20:00,0.7515,0.75169,0.75126,0.75149,66000000.0
2008-09-30 20:25:00,0.75145,0.75248,0.75127,0.75231,64000000.0
2008-09-30 20:30:00,0.7525,0.7532,0.7514,0.75153,72400000.0
2008-09-30 20:35:00,0.75151,0.75189,0.75121,0.75173,60800000.0
2008-09-30 20:40:00,0.75179,0.75239,0.75167,0.75228,70800000.0
2008-09-30 20:45:00,0.75177,0.75298,0.75172,0.75257,68600000.0
2008-09-30 20:50:00,0.75248,0.7525,0.75182,0.7525,60800000.0
2008-09-30 20:55:00,0.75258,0.75287,0.75227,0.75281,59200000.0
2008-09-30 21:00:00,0.75286,0.75298,0.75228,0.75289,75600000.0
2008-09-30 21:05:00,0.75286,0.75291,0.75251,0.75251,68800000.0
2008-09-30 21:10:00,0.75254,0.7529,0.75254,0.7527,61200000.0
2008-09-30 21:15:00,0.75278,0.75286,0.75248,0.75266,73600000.0
2008-09-30 21:20:00,0.75222,0.75224,0.7514,0.75153,71200000.0
2008-09-30 21:25:00,0.7513,0.75225,0.7513,0.75206,67200000.0
2008-09-30 21:30:00,0.75199,0.75204,0.75067,0.75163,62800000.0
2008-09-30 21:35:00,0.75165,0.75172,0.75155,0.75159,53800000.0
2008-09-30 21:40:00,0.75152,0.75162,0.75135,0.75146,62800000.0
2008-09-30 21:45:00,0.75146,0.7517,0.75145,0.7516,65600000.0
2008-09-30 21:50:00,0.75173,0.75173,0.7506,0.7507,74600000.0
2008-09-30 21:55:00,0.75112,0.75175,0.7506,0.75165,67200000.0
2008-09-30 22:00:00,0.75185,0.7521,0.75155,0.75198,81600000.0
2008-09-30 22:05:00,0.75183,0.75204,0.75174,0.75185,59200000.0
2008-09-30 22:10:00,0.75175,0.75177,0.75077,0.75118,58000000.0
2008-09-30 22:15:00,0.75124,0.75155,0.75095,0.7513,64400000.0
2008-09-30 22:20:00,0.75137,0.75156,0.7504,0.75047,67600000.0
2008-09-30 22:25:00,0.75061,0.75066,0.75,0.75013,68200000.0
2008-09-30 22:30:00,0.7501,0.7512,0.75002,0.75119,67200000.0
2008-09-30 22:35:00,0.75111,0.75111,0.75013,0.75098,64400000.0
2008-09-30 22:40:00,0.75103,0.75143,0.75101,0.75101,57600000.0
2008-09-30 22:45:00,0.75097,0.75136,0.75052,0.75109,78400000.0
2008-09-30 22:50:00,0.75124,0.75141,0.75078,0.75083,69200000.0
2008-09-30 22:55:00,0.75101,0.75136,0.7507,0.75103,60800000.0
2008-09-30 23:00:00,0.7505,0.7516,0.7505,0.75133,69800000.0
2008-09-30 23:05:00,0.75126,0.75163,0.74998,0.75163,62400000.0
2008-09-30 23:10:00,0.75148,0.75154,0.75098,0.75146,72000000.0
2008-09-30 23:15:00,0.75127,0.75132,0.75089,0.75089,64000000.0
2008-09-30 23:20:00,0.75074,0.7509,0.75048,0.7505,69200000.0
2008-09-30 23:25:00,0.75065,0.75082,0.75056,0.75065,56000000.0
2008-09-30 23:30:00,0.75038,0.75125,0.75038,0.75116,67600000.0
2008-09-30 23:35:00,0.75124,0.75142,0.75107,0.75122,65600000.0
2008-09-30 23:40:00,0.75122,0.75139,0.7505,0.75126,69200000.0
2008-09-30 23:45:00,0.75114,0.75138,0.75033,0.75119,60200000.0
2008-09-30 23:50:00,0.75118,0.75125,0.75091,0.751,57600000.0
2008-09-30 23:55:00,0.75066,0.75111,0.75054,0.75101,66000000.0
2008-10-01 00:00:00,0.75089,0.7509,0.75033,0.75072,62800000.0
2008-10-01 00:05:00,0.7509,0.75102,0.75042,0.75081,51200000.0
2008-10-01 00:10:00,0.75082,0.75088,0.75026,0.75079,64000000.0
2008-10-01 00:15:00,0.75047,0.75062,0.74977,0.75001,73600000.0
2008-10-01 00:20:00,0.74993,0.74993,0.74873,0.74954,67600000.0
2008-10-01 00:25:00,0.74985,0.74995,0.74894,0.74894,71200000.0
2008-10-01 00:30:00,0.74862,0.74949,0.74833,0.74949,54400000.0
2008-10-01 00:35:00,0.74952,0.74952,0.74884,0.74884,51600000.0
2008-10-01 00:40:00,0.74875,0.7493,0.74848,0.7493,64800000.0
2008-10-01 00:45:00,0.74939,0.74956,0.74908,0.74927,62400000.0
2008-10-01 00:50:00,0.74912,0.7497,0.74879,0.74968,62400000.0
2008-10-01 00:55:00,0.74981,0.75068,0.74902,0.74915,64000000.0
2008-10-01 01:00:00,0.7493,0.74938,0.74858,0.74872,70800000.0
2008-10-01 01:05:00,0.74863,0.74879,0.74851,0.74853,61200000.0
2008-10-01 01:10:00,0.74832,0.74832,0.74759,0.74808,38400000.0
2008-10-01 01:15:00,0.74805,0.7482,0.74781,0.74786,66600000.0
2008-10-01 01:20:00,0.74785,0.74832,0.74764,0.74814,63400000.0
2008-10-01 01:25:00,0.74803,0.74859,0.74803,0.74859,43600000.0
2008-10-01 01:30:00,0.74854,0.74893,0.74754,0.74865,65600000.0
2008-10-01 01:35:00,0.74888,0.74888,0.74815,0.7486,65600000.0
2008-10-01 01:40:00,0.74873,0.74885,0.74845,0.74874,59200000.0
2008-10-01 01:45:00,0.74888,0.74888,0.74837,0.74858,52800000.0
2008-10-01 01:50:00,0.74867,0.74893,0.74836,0.74877,65600000.0
2008-10-01 01:55:00,0.74874,0.74906,0.74793,0.74805,72000000.0
2008-10-01 02:00:00,0.74834,0.7488,0.74768,0.74792,100200000.0
2008-10-01 02:05:00,0.74818,0.7487,0.74735,0.74861,80000000.0
2008-10-01 02:10:00,0.74844,0.74898,0.74811,0.74888,64000000.0
2008-10-01 02:15:00,0.74903,0.74933,0.749,0.74903,65600000.0
2008-10-01 02:20:00,0.74917,0.74927,0.74804,0.74889,74000000.0
2008-10-01 02:25:00,0.74875,0.74903,0.7485,0.749,107600000.0
2008-10-01 02:30:00,0.74862,0.74915,0.74862,0.74915,78800000.0
2008-10-01 02:35:00,0.7491,0.74911,0.74858,0.74868,62400000.0
2008-10-01 02:40:00,0.74834,0.74869,0.74806,0.74854,71200000.0
2008-10-01 02:45:00,0.74865,0.74875,0.74812,0.74834,62400000.0
2008-10-01 02:50:00,0.7484,0.74905,0.74826,0.74883,74400000.0
2008-10-01 02:55:00,0.74906,0.74933,0.7486,0.74899,68800000.0
2008-10-01 03:00:00,0.74901,0.74901,0.74857,0.74872,62400000.0
2008-10-01 03:05:00,0.74877,0.74881,0.74812,0.7484,57600000.0
2008-10-01 03:10:00,0.74824,0.74881,0.74809,0.74871,69600000.0
2008-10-01 03:15:00,0.74874,0.7491,0.74859,0.74879,68200000.0
2008-10-01 03:20:00,0.74888,0.74913,0.74881,0.74913,60800000.0
2008-10-01 03:25:00,0.74911,0.74927,0.74834,0.74834,81400000.0
2008-10-01 03:30:00,0.74833,0.74864,0.74824,0.74851,67200000.0
2008-10-01 03:35:00,0.74851,0.74868,0.74831,0.7484,61200000.0
2008-10-01 03:40:00,0.74871,0.74874,0.74831,0.74842,70800000.0
2008-10-01 03:45:00,0.74858,0.74858,0.74753,0.74824,64000000.0
2008-10-01 03:50:00,0.74803,0.74835,0.74774,0.74788,62400000.0
2008-10-01 03:55:00,0.74736,0.74767,0.74687,0.74687,70800000.0
2008-10-01 04:00:00,0.74653,0.74653,0.74473,0.74626,88000000.0
2008-10-01 04:05:00,0.74624,0.7466,0.74624,0.74636,67200000.0
2008-10-01 04:10:00,0.74636,0.74636,0.74544,0.74544,62800000.0
2008-10-01 04:15:00,0.74539,0.74602,0.74515,0.74576,85800000.0
2008-10-01 04:20:00,0.74559,0.74619,0.74538,0.74585,62800000.0
2008-10-01 04:25:00,0.74578,0.7485,0.74518,0.74778,84800000.0
2008-10-01 04:30:00,0.74754,0.74762,0.74678,0.74696,73600000.0
2008-10-01 04:35:00,0.74675,0.74719,0.74674,0.74705,62400000.0
2008-10-01 04:40:00,0.74719,0.74719,0.74696,0.74714,75200000.0
2008-10-01 04:45:00,0.74717,0.74763,0.74706,0.74745,67600000.0
2008-10-01 04:50:00,0.74754,0.74763,0.74673,0.74702,69600000.0
2008-10-01 04:55:00,0.74723,0.74764,0.74722,0.74764,87200000.0
2008-10-01 05:00:00,0.74785,0.74785,0.74703,0.74767,75400000.0
2008-10-01 05:05:00,0.74743,0.74782,0.7472,0.74777,73600000.0
2008-10-01 05:10:00,0.74764,0.74785,0.74727,0.74776,83200000.0
2008-10-01 05:15:00,0.74792,0.74856,0.74792,0.74832,65600000.0
2008-10-01 05:20:00,0.74835,0.74838,0.74779,0.74784,86400000.0
2008-10-01 05:25:00,0.74784,0.74833,0.74749,0.74824,87800000.0
2008-10-01 05:30:00,0.74839,0.74863,0.74801,0.74801,85200000.0
2008-10-01 05:35:00,0.748,0.748,0.74757,0.74784,64000000.0
2008-10-01 05:40:00,0.74801,0.74841,0.74718,0.74841,89600000.0
2008-10-01 05:45:00,0.74859,0.74909,0.74858,0.74872,86400000.0
2008-10-01 05:50:00,0.74847,0.74896,0.74847,0.7487,104800000.0
2008-10-01 05:55:00,0.74852,0.74881,0.74826,0.74864,172000000.0
2008-10-01 06:00:00,0.74888,0.749,0.74862,0.74884,111200000.0
2008-10-01 06:05:00,0.74872,0.74902,0.74831,0.74831,71400000.0
2008-10-01 06:10:00,0.74881,0.7489,0.74834,0.74866,74000000.0
2008-10-01 06:15:00,0.74867,0.74898,0.74862,0.74884,64000000.0
2008-10-01 06:20:00,0.74889,0.74889,0.74792,0.7487,72400000.0
2008-10-01 06:25:00,0.74869,0.74873,0.7477,0.74841,72000000.0
2008-10-01 06:30:00,0.74852,0.74852,0.7483,0.74837,56400000.0
2008-10-01 06:35:00,0.74836,0.74841,0.74817,0.74832,59200000.0
2008-10-01 06:40:00,0.7483,0.74846,0.74813,0.74831,63200000.0
2008-10-01 06:45:00,0.74814,0.74814,0.74734,0.7474,72400000.0
2008-10-01 06:50:00,0.74751,0.74781,0.74717,0.74768,70400000.0
2008-10-01 06:55:00,0.74777,0.74817,0.74763,0.74804,70800000.0
2008-10-01 07:00:00,0.74754,0.74866,0.7475,0.74858,78800000.0
2008-10-01 07:05:00,0.7486,0.74925,0.74854,0.74896,64000000.0
2008-10-01 07:10:00,0.749,0.74904,0.74802,0.74838,85600000.0
2008-10-01 07:15:00,0.74854,0.74883,0.74808,0.74857,67200000.0
2008-10-01 07:20:00,0.74855,0.74872,0.74819,0.7483,60800000.0
2008-10-01 07:25:00,0.74833,0.74912,0.74832,0.74912,65600000.0
2008-10-01 07:30:00,0.74916,0.74946,0.74876,0.74923,72000000.0
2008-10-01 07:35:00,0.74932,0.74983,0.74829,0.74874,77800000.0
2008-10-01 07:40:00,0.74854,0.74981,0.74854,0.74981,73400000.0
2008-10-01 07:45:00,0.75022,0.7505,0.74978,0.74978,86200000.0
2008-10-01 07:50:00,0.75003,0.75048,0.74996,0.75011,78400000.0
2008-10-01 07:55:00,0.75004,0.7508,0.74956,0.75066,73600000.0
2008-10-01 08:00:00,0.7506,0.75072,0.75032,0.75067,61200000.0
2008-10-01 08:05:00,0.75069,0.75148,0.7502,0.75114,74000000.0
2008-10-01 08:10:00,0.75149,0.75161,0.75073,0.75157,92800000.0
2008-10-01 08:15:00,0.75167,0.75272,0.75167,0.75218,92600000.0
2008-10-01 08:20:00,0.75151,0.75215,0.75089,0.75174,108800000.0
2008-10-01 08:25:00,0.75155,0.75167,0.75103,0.75167,86400000.0
2008-10-01 08:30:00,0.75217,0.75259,0.75162,0.75168,182200000.0
2008-10-01 08:35:00,0.75167,0.75204,0.75132,0.75132,116800000.0
2008-10-01 08:40:00,0.75102,0.75242,0.75066,0.75199,83200000.0
2008-10-01 08:45:00,0.75209,0.75249,0.75194,0.75229,156200000.0
2008-10-01 08:50:00,0.75198,0.7529,0.75191,0.7529,253600000.0
2008-10-01 08:55:00,0.7529,0.75378,0.75251,0.75378,135200000.0
2008-10-01 09:00:00,0.754,0.75426,0.75292,0.75341,146800000.0
2008-10-01 09:05:00,0.75337,0.75342,0.7528,0.7528,145400000.0
2008-10-01 09:10:00,0.75269,0.75334,0.75209,0.75296,136400000.0
2008-10-01 09:15:00,0.75316,0.75402,0.75316,0.75368,178000000.0
2008-10-01 09:20:00,0.75358,0.75391,0.7533,0.75391,176800000.0
2008-10-01 09:25:00,0.75402,0.75441,0.75394,0.75402,209600000.0
2008-10-01 09:30:00,0.75424,0.75483,0.75388,0.75483,145600000.0
2008-10-01 09:35:00,0.75481,0.75577,0.75481,0.75564,233600000.0
2008-10-01 09:40:00,0.75565,0.75671,0.75565,0.75671,227200000.0
2008-10-01 09:45:00,0.75681,0.75782,0.75681,0.75774,131000000.0
2008-10-01 09:50:00,0.75782,0.75809,0.75698,0.75745,320800000.0
2008-10-01 09:55:00,0.7574,0.7574,0.75645,0.75647,234000000.0
2008-10-01 10:00:00,0.75633,0.7568,0.75624,0.75667,268200000.0
2008-10-01 10:05:00,0.75676,0.757,0.75663,0.7569,261200000.0
2008-10-01 10:10:00,0.75677,0.75686,0.75559,0.75643,306000000.0
2008-10-01 10:15:00,0.75642,0.75656,0.75629,0.75642,228400000.0
2008-10-01 10:20:00,0.75637,0.75645,0.75597,0.75603,205000000.0
2008-10-01 10:25:00,0.75625,0.75625,0.75529,0.75533,371400000.0
2008-10-01 10:30:00,0.75526,0.75535,0.75495,0.75531,201200000.0
2008-10-01 10:35:00,0.75518,0.75523,0.75464,0.75495,123200000.0
2008-10-01 10:40:00,0.75506,0.75566,0.75452,0.75566,104000000.0
2008-10-01 10:45:00,0.75583,0.75608,0.75529,0.75577,145400000.0
2008-10-01 10:50:00,0.75576,0.75651,0.75561,0.75582,182200000.0
2008-10-01 10:55:00,0.7555,0.75613,0.75524,0.75534,232400000.0
2008-10-01 11:00:00,0.75538,0.7556,0.75516,0.7554,198400000.0
2008-10-01 11:05:00,0.75535,0.75624,0.75535,0.75586,192800000.0
2008-10-01 11:10:00,0.7556,0.75687,0.75534,0.7568,316800000.0
2008-10-01 11:15:00,0.7567,0.7567,0.75559,0.75629,191200000.0
2008-10-01 11:20:00,0.75629,0.7566,0.75629,0.7563,282400000.0
2008-10-01 11:25:00,0.7563,0.75674,0.75621,0.75626,234800000.0
2008-10-01 11:30:00,0.75618,0.75631,0.75585,0.75586,171200000.0
2008-10-01 11:35:00,0.7558,0.75612,0.75554,0.75611,200000000.0
2008-10-01 11:40:00,0.75606,0.75606,0.75462,0.75478,172200000.0
2008-10-01 11:45:00,0.75458,0.75458,0.75397,0.75407,208400000.0
2008-10-01 11:50:00,0.75414,0.7545,0.75414,0.75429,199600000.0
2008-10-01 11:55:00,0.75429,0.7543,0.7538,0.75415,239600000.0
2008-10-01 12:00:00,0.7542,0.75457,0.75374,0.75457,137600000.0
2008-10-01 12:05:00,0.75453,0.75501,0.75451,0.7549,89600000.0
2008-10-01 12:10:00,0.75486,0.75531,0.75473,0.75485,125200000.0
2008-10-01 12:15:00,0.75496,0.75546,0.75482,0.75497,206400000.0
2008-10-01 12:20:00,0.7549,0.75614,0.7549,0.75594,199200000.0
2008-10-01 12:25:00,0.75612,0.75626,0.75513,0.75521,251600000.0
2008-10-01 12:30:00,0.75517,0.75688,0.75498,0.75683,192400000.0
2008-10-01 12:35:00,0.75681,0.75681,0.75597,0.75597,165200000.0
2008-10-01 12:40:00,0.75587,0.75609,0.75481,0.75504,93600000.0
2008-10-01 12:45:00,0.75507,0.75546,0.75465,0.75465,226600000.0
2008-10-01 12:50:00,0.75483,0.75519,0.75483,0.75504,155200000.0
2008-10-01 12:55:00,0.7549,0.75624,0.75461,0.75618,154000000.0
2008-10-01 13:00:00,0.75609,0.75646,0.75593,0.75632,102400000.0
2008-10-01 13:05:00,0.7563,0.757,0.75628,0.75693,132800000.0
2008-10-01 13:10:00,0.7568,0.75693,0.75662,0.75693,152000000.0
2008-10-01 13:15:00,0.7569,0.75712,0.7563,0.757,245200000.0
2008-10-01 13:20:00,0.75711,0.75734,0.75685,0.75715,182400000.0
2008-10-01 13:25:00,0.75723,0.75734,0.75707,0.75734,207800000.0
2008-10-01 13:30:00,0.75692,0.75696,0.75649,0.75694,107000000.0
2008-10-01 13:35:00,0.75704,0.75704,0.75625,0.7565,131200000.0
2008-10-01 13:40:00,0.75677,0.75763,0.75677,0.75737,186000000.0
2008-10-01 13:45:00,0.75737,0.75841,0.75737,0.75838,115200000.0
2008-10-01 13:50:00,0.7584,0.75861,0.75734,0.75761,150800000.0
2008-10-01 13:55:00,0.75782,0.75868,0.7568,0.75838,172400000.0
2008-10-01 14:00:00,0.7581,0.75883,0.75753,0.75872,130000000.0
2008-10-01 14:05:00,0.7588,0.759,0.75821,0.759,157000000.0
2008-10-01 14:10:00,0.75902,0.75902,0.7581,0.75836,121000000.0
2008-10-01 14:15:00,0.75878,0.75931,0.75874,0.75931,140800000.0
2008-10-01 14:20:00,0.75931,0.76083,0.75931,0.76043,125200000.0
2008-10-01 14:25:00,0.76057,0.76128,0.75986,0.75993,103400000.0
2008-10-01 14:30:00,0.76005,0.76036,0.75896,0.75899,65600000.0
2008-10-01 14:35:00,0.75905,0.75946,0.75835,0.75851,75200000.0
2008-10-01 14:40:00,0.75824,0.75824,0.75766,0.75822,61200000.0
2008-10-01 14:45:00,0.75818,0.75918,0.75816,0.75816,57600000.0
2008-10-01 14:50:00,0.75827,0.759,0.75827,0.75843,67200000.0
2008-10-01 14:55:00,0.75835,0.7589,0.75754,0.75826,68000000.0
2008-10-01 15:00:00,0.75831,0.75837,0.75697,0.75818,62400000.0
2008-10-01 15:05:00,0.75834,0.75865,0.75767,0.75852,72400000.0
2008-10-01 15:10:00,0.75841,0.75873,0.75799,0.75861,62400000.0
2008-10-01 15:15:00,0.75867,0.7588,0.75805,0.75805,64400000.0
2008-10-01 15:20:00,0.7578,0.75816,0.75716,0.75767,73400000.0
2008-10-01 15:25:00,0.75772,0.75875,0.75742,0.75875,67200000.0
2008-10-01 15:30:00,0.75893,0.75916,0.75833,0.75833,60800000.0
2008-10-01 15:35:00,0.75828,0.7586,0.75711,0.75729,67200000.0
2008-10-01 15:40:00,0.75779,0.75779,0.75723,0.75773,67200000.0
2008-10-01 15:45:00,0.75793,0.75819,0.75721,0.75735,78400000.0
2008-10-01 15:50:00,0.75748,0.75873,0.75748,0.75771,70800000.0
2008-10-01 15:55:00,0.75797,0.75821,0.75697,0.75701,70400000.0
2008-10-01 16:00:00,0.75662,0.75663,0.75372,0.75372,67200000.0
2008-10-01 16:05:00,0.75426,0.7547,0.75361,0.75392,72800000.0
2008-10-01 16:10:00,0.75377,0.75418,0.75333,0.75384,68200000.0
2008-10-01 16:15:00,0.75378,0.75412,0.75296,0.75352,63200000.0
2008-10-01 16:20:00,0.75353,0.75493,0.75353,0.75489,68800000.0
2008-10-01 16:25:00,0.75462,0.7547,0.75387,0.75423,70400000.0
2008-10-01 16:30:00,0.75447,0.75447,0.75352,0.75358,62400000.0
2008-10-01 16:35:00,0.75352,0.75436,0.75343,0.75381,72800000.0
2008-10-01 16:40:00,0.7537,0.75415,0.75343,0.75388,69800000.0
2008-10-01 16:45:00,0.75395,0.75461,0.75395,0.75459,76800000.0
2008-10-01 16:50:00,0.75441,0.75533,0.75418,0.75525,57000000.0
2008-10-01 16:55:00,0.7553,0.7553,0.75396,0.75444,65600000.0
2008-10-01 17:00:00,0.75469,0.75494,0.75369,0.75369,67200000.0
2008-10-01 17:05:00,0.75361,0.75384,0.7532,0.75361,63200000.0
2008-10-01 17:10:00,0.75378,0.75525,0.75378,0.75514,65600000.0
2008-10-01 17:15:00,0.75508,0.7555,0.75452,0.75525,67200000.0
2008-10-01 17:20:00,0.75519,0.75589,0.75473,0.75474,66600000.0
2008-10-01 17:25:00,0.75444,0.75577,0.75444,0.7557,59200000.0
2008-10-01 17:30:00,0.75599,0.75628,0.75568,0.7562,66000000.0
2008-10-01 17:35:00,0.75645,0.75836,0.75645,0.75834,69200000.0
2008-10-01 17:40:00,0.75842,0.75848,0.75758,0.75763,72000000.0
2008-10-01 17:45:00,0.75814,0.75869,0.75813,0.75861,69200000.0
2008-10-01 17:50:00,0.75867,0.75885,0.7583,0.75885,64400000.0
2008-10-01 17:55:00,0.759,0.76001,0.75894,0.76001,62400000.0
2008-10-01 18:00:00,0.76008,0.76022,0.75962,0.75971,68200000.0
2008-10-01 18:05:00,0.75976,0.75976,0.75901,0.7591,66600000.0
2008-10-01 18:10:00,0.75915,0.75921,0.75817,0.75817,56400000.0
2008-10-01 18:15:00,0.75824,0.75932,0.75821,0.75912,63800000.0
2008-10-01 18:20:00,0.75874,0.75921,0.75874,0.75921,65600000.0
2008-10-01 18:25:00,0.75924,0.75979,0.75864,0.75921,75200000.0
2008-10-01 18:30:00,0.75928,0.75963,0.7588,0.75955,70400000.0
2008-10-01 18:35:00,0.75948,0.75965,0.75819,0.75866,69200000.0
2008-10-01 18:40:00,0.75862,0.75909,0.75766,0.75879,73600000.0
2008-10-01 18:45:00,0.75844,0.75907,0.75822,0.75887,64000000.0
2008-10-01 18:50:00,0.75863,0.76039,0.75852,0.75922,81600000.0
2008-10-01 18:55:00,0.75914,0.7593,0.75882,0.75927,67200000.0
2008-10-01 19:00:00,0.75887,0.75901,0.75835,0.7585,67600000.0
2008-10-01 19:05:00,0.75852,0.7588,0.75769,0.7579,73600000.0
2008-10-01 19:10:00,0.75831,0.75869,0.75769,0.75778,67200000.0
2008-10-01 19:15:00,0.75745,0.7576,0.75626,0.75737,58000000.0
2008-10-01 19:20:00,0.75728,0.75736,0.75674,0.7569,56000000.0
2008-10-01 19:25:00,0.7569,0.75699,0.75557,0.75581,68800000.0
2008-10-01 19:30:00,0.75609,0.75634,0.75585,0.75613,70400000.0
2008-10-01 19:35:00,0.75582,0.75631,0.75556,0.75631,65600000.0
2008-10-01 19:40:00,0.75633,0.75649,0.75575,0.75649,62400000.0
2008-10-01 19:45:00,0.75651,0.75742,0.75647,0.75668,64000000.0
2008-10-01 19:50:00,0.75688,0.75706,0.75626,0.75654,73600000.0
2008-10-01 19:55:00,0.75688,0.75698,0.75649,0.75659,68600000.0
2008-10-01 20:00:00,0.75657,0.75668,0.75623,0.7565,62800000.0
2008-10-01 20:05:00,0.75629,0.75648,0.75555,0.75606,62400000.0
2008-10-01 20:10:00,0.75537,0.75641,0.75522,0.75625,67600000.0
2008-10-01 20:15:00,0.75636,0.75685,0.75617,0.75685,67600000.0
2008-10-01 20:20:00,0.75672,0.75696,0.75653,0.75696,66000000.0
2008-10-01 20:25:00,0.75679,0.75679,0.75596,0.75596,64000000.0
2008-10-01 20:30:00,0.75595,0.75711,0.75592,0.75669,72000000.0
2008-10-01 20:35:00,0.75643,0.75651,0.75609,0.75631,60200000.0
2008-10-01 20:40:00,0.75658,0.75707,0.75585,0.75613,70800000.0
2008-10-01 20:45:00,0.75646,0.75757,0.75573,0.75745,69200000.0
2008-10-01 20:50:00,0.75704,0.75744,0.75689,0.75692,61200000.0
2008-10-01 20:55:00,0.75673,0.75693,0.75634,0.75688,59200000.0
2008-10-01 21:00:00,0.75698,0.75733,0.75681,0.75704,75600000.0
2008-10-01 21:05:00,0.7573,0.75751,0.75695,0.75707,68200000.0
2008-10-01 21:10:00,0.75707,0.75707,0.7558,0.75606,60000000.0
2008-10-01 21:15:00,0.7567,0.75703,0.75655,0.75682,73600000.0
2008-10-01 21:20:00,0.75687,0.75704,0.75605,0.75615,70400000.0
2008-10-01 21:25:00,0.75571,0.75586,0.75542,0.75579,67600000.0
2008-10-01 21:30:00,0.75581,0.75627,0.75529,0.75627,62400000.0
2008-10-01 21:35:00,0.75586,0.75647,0.75586,0.75605,69800000.0
2008-10-01 21:40:00,0.75621,0.7566,0.75614,0.75647,64000000.0
2008-10-01 21:45:00,0.75636,0.75676,0.75621,0.7566,65600000.0
2008-10-01 21:50:00,0.75661,0.75661,0.75546,0.75577,75200000.0
2008-10-01 21:55:00,0.75578,0.75626,0.75577,0.75607,67200000.0
2008-10-01 22:00:00,0.75543,0.7563,0.75531,0.75624,81600000.0
2008-10-01 22:05:00,0.75609,0.75626,0.75568,0.7557,59200000.0
2008-10-01 22:10:00,0.75557,0.75581,0.75464,0.7557,57600000.0
2008-10-01 22:15:00,0.75558,0.75558,0.75475,0.7553,64400000.0
2008-10-01 22:20:00,0.75516,0.75546,0.75445,0.75522,66600000.0
2008-10-01 22:25:00,0.75517,0.75531,0.75457,0.75516,68800000.0
2008-10-01 22:30:00,0.75457,0.75535,0.75455,0.7553,68000000.0
2008-10-01 22:35:00,0.75524,0.75526,0.75399,0.75465,64000000.0
2008-10-01 22:40:00,0.75449,0.75493,0.7543,0.75493,57600000.0
2008-10-01 22:45:00,0.7548,0.75482,0.75408,0.75448,78400000.0
2008-10-01 22:50:00,0.75452,0.75494,0.75445,0.7549,68800000.0
2008-10-01 22:55:00,0.75474,0.75474,0.7536,0.75451,60800000.0
2008-10-01 23:00:00,0.75445,0.75462,0.75404,0.75404,70400000.0
2008-10-01 23:05:00,0.75397,0.75467,0.75362,0.75441,61800000.0
2008-10-01 23:10:00,0.75433,0.7546,0.75395,0.75423,72000000.0
2008-10-01 23:15:00,0.75398,0.75484,0.75381,0.75474,64800000.0
2008-10-01 23:20:00,0.75476,0.75577,0.75461,0.75482,68800000.0
2008-10-01 23:25:00,0.75502,0.75598,0.75481,0.75551,52800000.0
2008-10-01 23:30:00,0.75557,0.75579,0.7551,0.75563,67200000.0
2008-10-01 23:35:00,0.7556,0.75622,0.75513,0.75558,65600000.0
2008-10-01 23:40:00,0.75535,0.75595,0.75521,0.75595,68800000.0
2008-10-01 23:45:00,0.75568,0.75666,0.75486,0.75666,60800000.0
2008-10-01 23:50:00,0.75695,0.75695,0.75576,0.75597,57600000.0
2008-10-01 23:55:00,0.75638,0.75682,0.75602,0.75655,65600000.0
2008-10-02 00:00:00,0.75648,0.75657,0.75607,0.75637,61200000.0
2008-10-02 00:05:00,0.75625,0.75662,0.75621,0.75662,66000000.0
2008-10-02 00:10:00,0.75669,0.75778,0.75669,0.75728,64000000.0
2008-10-02 00:15:00,0.7573,0.75771,0.75715,0.75749,74000000.0
2008-10-02 00:20:00,0.75753,0.7577,0.75654,0.75695,67600000.0
2008-10-02 00:25:00,0.75726,0.75744,0.75664,0.75739,59600000.0
2008-10-02 00:30:00,0.75682,0.7574,0.75656,0.75668,54800000.0
2008-10-02 00:35:00,0.75669,0.75735,0.75657,0.75688,51200000.0
2008-10-02 00:40:00,0.75677,0.75702,0.75628,0.75673,65000000.0
2008-10-02 00:45:00,0.75627,0.75675,0.75627,0.75675,56000000.0
2008-10-02 00:50:00,0.75678,0.75757,0.75675,0.75724,62400000.0
2008-10-02 00:55:00,0.75724,0.75737,0.75657,0.75737,65600000.0
2008-10-02 01:00:00,0.75737,0.75741,0.7566,0.75673,70400000.0
2008-10-02 01:05:00,0.7564,0.75678,0.75617,0.75678,49600000.0
2008-10-02 01:10:00,0.75702,0.75801,0.75666,0.75775,54800000.0
2008-10-02 01:15:00,0.7575,0.75778,0.7568,0.75712,67600000.0
2008-10-02 01:20:00,0.7573,0.75734,0.75684,0.75693,63800000.0
2008-10-02 01:25:00,0.75704,0.75758,0.75704,0.75735,51000000.0
2008-10-02 01:30:00,0.75717,0.75785,0.75683,0.75784,65600000.0
2008-10-02 01:35:00,0.75759,0.75767,0.75731,0.75757,65600000.0
2008-10-02 01:40:00,0.75741,0.75777,0.75714,0.75775,59600000.0
2008-10-02 01:45:00,0.75776,0.75841,0.75775,0.75802,68800000.0
2008-10-02 01:50:00,0.75811,0.75849,0.75773,0.75849,65600000.0
2008-10-02 01:55:00,0.75848,0.75859,0.75816,0.75825,72800000.0
2008-10-02 02:00:00,0.75837,0.75896,0.75803,0.75814,100200000.0
2008-10-02 02:05:00,0.75815,0.75825,0.75717,0.7576,80400000.0
2008-10-02 02:10:00,0.75708,0.75716,0.75499,0.75557,70400000.0
2008-10-02 02:15:00,0.75565,0.75656,0.75528,0.75653,66000000.0
2008-10-02 02:20:00,0.75672,0.75672,0.75502,0.75644,73600000.0
2008-10-02 02:25:00,0.75662,0.75695,0.75662,0.75682,107600000.0
2008-10-02 02:30:00,0.75689,0.75722,0.75681,0.75701,78800000.0
2008-10-02 02:35:00,0.75657,0.75692,0.75572,0.75624,62800000.0
2008-10-02 02:40:00,0.75622,0.75643,0.75585,0.75612,70200000.0
2008-10-02 02:45:00,0.75613,0.75711,0.75609,0.757,61800000.0
2008-10-02 02:50:00,0.75727,0.75743,0.75703,0.7571,73600000.0
2008-10-02 02:55:00,0.75755,0.75808,0.75708,0.7577,68200000.0
2008-10-02 03:00:00,0.7574,0.7577,0.75725,0.75749,62800000.0
2008-10-02 03:05:00,0.75751,0.75751,0.75712,0.75721,57600000.0
2008-10-02 03:10:00,0.7573,0.75869,0.7573,0.75797,68800000.0
2008-10-02 03:15:00,0.75828,0.75837,0.75778,0.75801,68800000.0
2008-10-02 03:20:00,0.75816,0.75836,0.75772,0.75792,61000000.0
2008-10-02 03:25:00,0.75788,0.75841,0.75788,0.75815,81600000.0
2008-10-02 03:30:00,0.75845,0.75924,0.75812,0.75816,64000000.0
2008-10-02 03:35:00,0.75813,0.75839,0.75797,0.75829,56000000.0
2008-10-02 03:40:00,0.75835,0.75847,0.75769,0.75769,71200000.0
2008-10-02 03:45:00,0.75771,0.75782,0.75656,0.75656,64400000.0
2008-10-02 03:50:00,0.75604,0.75637,0.75566,0.75605,62400000.0
2008-10-02 03:55:00,0.75583,0.75696,0.75582,0.75659,70800000.0
2008-10-02 04:00:00,0.75654,0.75675,0.7557,0.7564,89200000.0
2008-10-02 04:05:00,0.75638,0.75683,0.75629,0.75659,66600000.0
2008-10-02 04:10:00,0.75657,0.7572,0.75648,0.75683,62800000.0
2008-10-02 04:15:00,0.75692,0.75724,0.75688,0.75724,86800000.0
2008-10-02 04:20:00,0.75724,0.75731,0.75634,0.75634,62800000.0
2008-10-02 04:25:00,0.75637,0.75678,0.75568,0.75667,85200000.0
2008-10-02 04:30:00,0.75687,0.75706,0.7563,0.75641,74400000.0
2008-10-02 04:35:00,0.75636,0.75708,0.7563,0.75708,62800000.0
2008-10-02 04:40:00,0.75722,0.75748,0.75649,0.75711,76400000.0
2008-10-02 04:45:00,0.75698,0.75702,0.75599,0.75615,67200000.0
2008-10-02 04:50:00,0.7561,0.75674,0.7561,0.75674,70000000.0
2008-10-02 04:55:00,0.75684,0.75684,0.75597,0.75628,86200000.0
2008-10-02 05:00:00,0.75633,0.75652,0.75574,0.75618,75200000.0
2008-10-02 05:05:00,0.75638,0.75645,0.75523,0.756,74400000.0
2008-10-02 05:10:00,0.75594,0.75594,0.75537,0.75568,83200000.0
2008-10-02 05:15:00,0.75534,0.75592,0.75534,0.75584,65000000.0
2008-10-02 05:20:00,0.75584,0.75603,0.75536,0.756,86800000.0
2008-10-02 05:25:00,0.75606,0.75611,0.75553,0.75574,94800000.0
2008-10-02 05:30:00,0.7559,0.75655,0.7559,0.75648,84800000.0
2008-10-02 05:35:00,0.75644,0.7565,0.75611,0.75631,64000000.0
2008-10-02 05:40:00,0.75616,0.75618,0.75521,0.75586,89600000.0
2008-10-02 05:45:00,0.75598,0.75652,0.75598,0.7563,86400000.0
2008-10-02 05:50:00,0.75633,0.75671,0.75626,0.7566,103400000.0
2008-10-02 05:55:00,0.75603,0.75661,0.75603,0.75653,171400000.0
2008-10-02 06:00:00,0.75663,0.75684,0.75659,0.75684,109800000.0
2008-10-02 06:05:00,0.75679,0.75767,0.75677,0.75762,72000000.0
2008-10-02 06:10:00,0.75769,0.75779,0.75748,0.75775,74400000.0
2008-10-02 06:15:00,0.75773,0.75777,0.7574,0.75747,71200000.0
2008-10-02 06:20:00,0.75765,0.75836,0.75765,0.75818,72000000.0
2008-10-02 06:25:00,0.75822,0.75872,0.75783,0.75842,72400000.0
2008-10-02 06:30:00,0.75852,0.75852,0.75777,0.75787,56000000.0
2008-10-02 06:35:00,0.75799,0.75809,0.75756,0.75781,56400000.0
2008-10-02 06:40:00,0.7576,0.75836,0.75758,0.75819,62400000.0
2008-10-02 06:45:00,0.75803,0.75832,0.75793,0.75801,72000000.0
2008-10-02 06:50:00,0.75807,0.7586,0.75796,0.75826,70800000.0
2008-10-02 06:55:00,0.75841,0.75841,0.75779,0.75782,70400000.0
2008-10-02 07:00:00,0.75779,0.75813,0.75734,0.75802,79200000.0
2008-10-02 07:05:00,0.75799,0.75819,0.75771,0.758,63400000.0
2008-10-02 07:10:00,0.75795,0.75846,0.75795,0.75819,72000000.0
2008-10-02 07:15:00,0.75825,0.75838,0.7577,0.75806,67200000.0
2008-10-02 07:20:00,0.75837,0.7585,0.75808,0.75811,61600000.0
2008-10-02 07:25:00,0.75799,0.7581,0.75764,0.75792,65600000.0
2008-10-02 07:30:00,0.75797,0.75849,0.75787,0.7582,71400000.0
2008-10-02 07:35:00,0.75848,0.75848,0.75793,0.75812,78800000.0
2008-10-02 07:40:00,0.75785,0.75828,0.75785,0.75828,74000000.0
2008-10-02 07:45:00,0.75832,0.75832,0.75754,0.75754,86400000.0
2008-10-02 07:50:00,0.7576,0.75762,0.75723,0.75757,78400000.0
2008-10-02 07:55:00,0.75732,0.75751,0.75617,0.75713,73600000.0
2008-10-02 08:00:00,0.75727,0.75775,0.75726,0.75742,60200000.0
2008-10-02 08:05:00,0.75707,0.7575,0.75691,0.7571,75200000.0
2008-10-02 08:10:00,0.75687,0.75687,0.75629,0.75647,92800000.0
2008-10-02 08:15:00,0.75614,0.75736,0.75582,0.75736,92800000.0
2008-10-02 08:20:00,0.75731,0.75754,0.7566,0.75708,108800000.0
2008-10-02 08:25:00,0.75712,0.75721,0.75692,0.75708,85800000.0
2008-10-02 08:30:00,0.75698,0.75714,0.75645,0.7568,182400000.0
2008-10-02 08:35:00,0.75691,0.75755,0.75691,0.7574,116800000.0
2008-10-02 08:40:00,0.7572,0.7572,0.75658,0.75682,83200000.0
2008-10-02 08:45:00,0.75682,0.75759,0.75679,0.75747,157600000.0
2008-10-02 08:50:00,0.75741,0.75758,0.75701,0.7574,252400000.0
2008-10-02 08:55:00,0.7575,0.7575,0.75674,0.75706,134400000.0
2008-10-02 09:00:00,0.75708,0.75753,0.75656,0.75667,146000000.0
2008-10-02 09:05:00,0.75654,0.75741,0.75651,0.75651,145400000.0
2008-10-02 09:10:00,0.75655,0.7572,0.75595,0.7569,136400000.0
2008-10-02 09:15:00,0.75654,0.75654,0.7548,0.7551,177000000.0
2008-10-02 09:20:00,0.75471,0.75488,0.75398,0.75447,176000000.0
2008-10-02 09:25:00,0.75464,0.75464,0.75264,0.75264,207800000.0
2008-10-02 09:30:00,0.7527,0.7529,0.75176,0.75203,145800000.0
2008-10-02 09:35:00,0.75203,0.75205,0.75128,0.7516,232400000.0
2008-10-02 09:40:00,0.75142,0.75192,0.75103,0.75103,226400000.0
2008-10-02 09:45:00,0.7511,0.75192,0.75091,0.75184,130600000.0
2008-10-02 09:50:00,0.75206,0.75295,0.7519,0.75253,319400000.0
2008-10-02 09:55:00,0.75254,0.75264,0.75156,0.75264,234400000.0
2008-10-02 10:00:00,0.75247,0.75251,0.7519,0.7523,268400000.0
2008-10-02 10:05:00,0.75253,0.75273,0.75227,0.75239,261200000.0
2008-10-02 10:10:00,0.75236,0.75421,0.75192,0.75394,306000000.0
2008-10-02 10:15:00,0.75399,0.75412,0.7536,0.75381,228200000.0
2008-10-02 10:20:00,0.75384,0.75384,0.75264,0.75275,206000000.0
2008-10-02 10:25:00,0.75292,0.75353,0.75278,0.75353,371800000.0
2008-10-02 10:30:00,0.75358,0.7545,0.75352,0.75403,200800000.0
2008-10-02 10:35:00,0.75396,0.75455,0.75386,0.75437,123600000.0
2008-10-02 10:40:00,0.75467,0.75548,0.75455,0.75539,104000000.0
2008-10-02 10:45:00,0.75561,0.75608,0.75561,0.75591,145400000.0
2008-10-02 10:50:00,0.75583,0.75629,0.75559,0.75623,182600000.0
2008-10-02 10:55:00,0.75593,0.75642,0.75574,0.75614,231400000.0
2008-10-02 11:00:00,0.75618,0.75656,0.75585,0.75619,197000000.0
2008-10-02 11:05:00,0.75602,0.75608,0.75547,0.7556,191400000.0
2008-10-02 11:10:00,0.7556,0.75565,0.7552,0.75529,318400000.0
2008-10-02 11:15:00,0.7552,0.757,0.75513,0.75595,192400000.0
2008-10-02 11:20:00,0.75601,0.75633,0.75576,0.75633,282400000.0
2008-10-02 11:25:00,0.75646,0.75697,0.75646,0.75691,236400000.0
2008-10-02 11:30:00,0.75723,0.7573,0.75689,0.7569,170600000.0
2008-10-02 11:35:00,0.75701,0.75721,0.75684,0.75714,200200000.0
2008-10-02 11:40:00,0.75721,0.75832,0.75699,0.75799,172800000.0
2008-10-02 11:45:00,0.75791,0.75799,0.75721,0.75729,207800000.0
2008-10-02 11:50:00,0.75725,0.7573,0.75659,0.75659,200400000.0
2008-10-02 11:55:00,0.75665,0.75688,0.75654,0.75654,238400000.0
2008-10-02 12:00:00,0.75659,0.75687,0.75581,0.75581,144800000.0
2008-10-02 12:05:00,0.75555,0.75557,0.75511,0.75557,89400000.0
2008-10-02 12:10:00,0.75564,0.75573,0.75544,0.75544,124800000.0
2008-10-02 12:15:00,0.75543,0.75566,0.75543,0.75563,206600000.0
2008-10-02 12:20:00,0.75557,0.75577,0.75503,0.7555,198200000.0
2008-10-02 12:25:00,0.75553,0.75568,0.75469,0.75472,251200000.0
2008-10-02 12:30:00,0.75488,0.756,0.75488,0.75574,192800000.0
2008-10-02 12:35:00,0.75564,0.75624,0.75564,0.75609,164200000.0
2008-10-02 12:40:00,0.75607,0.75611,0.75577,0.75587,94400000.0
2008-10-02 12:45:00,0.75567,0.75666,0.75559,0.75649,228400000.0
2008-10-02 12:50:00,0.75667,0.75695,0.75651,0.75663,156400000.0
2008-10-02 12:55:00,0.75668,0.75675,0.75542,0.75542,153600000.0
2008-10-02 13:00:00,0.75526,0.75587,0.75498,0.75512,102200000.0
2008-10-02 13:05:00,0.75529,0.75529,0.75489,0.75489,133000000.0
2008-10-02 13:10:00,0.75477,0.75579,0.75464,0.75562,152400000.0
2008-10-02 13:15:00,0.7558,0.75602,0.75518,0.75553,244400000.0
2008-10-02 13:20:00,0.75588,0.75599,0.75525,0.75558,182800000.0
2008-10-02 13:25:00,0.75555,0.75584,0.75525,0.75579,208600000.0
2008-10-02 13:30:00,0.75582,0.75593,0.75482,0.75524,107200000.0
2008-10-02 13:35:00,0.75516,0.75548,0.75513,0.75535,132400000.0
2008-10-02 13:40:00,0.75515,0.75613,0.75475,0.75612,185400000.0
2008-10-02 13:45:00,0.75651,0.75651,0.75571,0.75581,115600000.0
2008-10-02 13:50:00,0.75597,0.75608,0.75568,0.75598,150800000.0
2008-10-02 13:55:00,0.75618,0.75669,0.75606,0.75615,171200000.0
2008-10-02 14:00:00,0.75617,0.75678,0.75616,0.75678,130000000.0
2008-10-02 14:05:00,0.75702,0.75748,0.75702,0.75747,156800000.0
2008-10-02 14:10:00,0.75746,0.75757,0.75722,0.75757,121000000.0
2008-10-02 14:15:00,0.75754,0.75754,0.75703,0.75744,140800000.0
2008-10-02 14:20:00,0.75736,0.75738,0.75608,0.75608,124800000.0
2008-10-02 14:25:00,0.75599,0.7574,0.75599,0.7574,104000000.0
2008-10-02 14:30:00,0.75726,0.75726,0.75613,0.75714,65600000.0
2008-10-02 14:35:00,0.75693,0.75693,0.75575,0.75595,75200000.0
2008-10-02 14:40:00,0.75607,0.75715,0.75607,0.75663,61600000.0
2008-10-02 14:45:00,0.75687,0.75696,0.75542,0.75542,58000000.0
2008-10-02 14:50:00,0.7554,0.75579,0.75417,0.7542,68000000.0
2008-10-02 14:55:00,0.75423,0.75478,0.75341,0.75478,67600000.0
2008-10-02 15:00:00,0.75485,0.75637,0.75482,0.75637,62400000.0
2008-10-02 15:05:00,0.7564,0.7571,0.75588,0.75701,72000000.0
2008-10-02 15:10:00,0.75714,0.75745,0.75618,0.75648,62200000.0
2008-10-02 15:15:00,0.75656,0.75685,0.75611,0.75685,64000000.0
2008-10-02 15:20:00,0.75693,0.75739,0.75648,0.75709,74800000.0
2008-10-02 15:25:00,0.75725,0.75853,0.75725,0.75764,67200000.0
2008-10-02 15:30:00,0.75813,0.7587,0.75811,0.7587,61200000.0
2008-10-02 15:35:00,0.75869,0.75869,0.75712,0.75714,67600000.0
2008-10-02 15:40:00,0.75713,0.75721,0.7561,0.75616,67200000.0
2008-10-02 15:45:00,0.75626,0.75649,0.75603,0.75648,78400000.0
2008-10-02 15:50:00,0.75648,0.75656,0.75469,0.75503,70400000.0
2008-10-02 15:55:00,0.75517,0.75671,0.75517,0.75649,70800000.0
2008-10-02 16:00:00,0.7557,0.75587,0.75466,0.75528,67600000.0
2008-10-02 16:05:00,0.75532,0.75559,0.7551,0.75554,72600000.0
2008-10-02 16:10:00,0.7557,0.7567,0.75569,0.7567,68800000.0
2008-10-02 16:15:00,0.75657,0.75683,0.75564,0.75668,62400000.0
2008-10-02 16:20:00,0.75655,0.75658,0.75502,0.75502,68800000.0
2008-10-02 16:25:00,0.75498,0.75527,0.75486,0.75519,70800000.0
2008-10-02 16:30:00,0.75524,0.75524,0.75431,0.75437,62400000.0
2008-10-02 16:35:00,0.75442,0.75442,0.75349,0.75349,70800000.0
2008-10-02 16:40:00,0.75335,0.75335,0.75258,0.75287,70800000.0
2008-10-02 16:45:00,0.75262,0.75283,0.75238,0.75266,76800000.0
2008-10-02 16:50:00,0.75263,0.75349,0.75263,0.7532,57600000.0
2008-10-02 16:55:00,0.75319,0.7537,0.75257,0.75257,65000000.0
2008-10-02 17:00:00,0.75209,0.75339,0.75209,0.7523,67200000.0
2008-10-02 17:05:00,0.75212,0.75272,0.75206,0.75225,62400000.0
2008-10-02 17:10:00,0.75217,0.75238,0.75195,0.75212,66000000.0
2008-10-02 17:15:00,0.75206,0.75231,0.75125,0.75229,67200000.0
2008-10-02 17:20:00,0.7523,0.7533,0.7523,0.7533,67200000.0
2008-10-02 17:25:00,0.75326,0.75331,0.75285,0.75327,59200000.0
2008-10-02 17:30:00,0.75319,0.75319,0.75252,0.7528,66000000.0
2008-10-02 17:35:00,0.75273,0.75281,0.75235,0.75256,69000000.0
2008-10-02 17:40:00,0.75236,0.75238,0.7517,0.75211,71400000.0
2008-10-02 17:45:00,0.75184,0.75241,0.7516,0.7522,68800000.0
2008-10-02 17:50:00,0.7522,0.7525,0.75195,0.75243,64000000.0
2008-10-02 17:55:00,0.75237,0.75316,0.75231,0.75276,62400000.0
2008-10-02 18:00:00,0.75276,0.75339,0.75231,0.75339,69200000.0
2008-10-02 18:05:00,0.75342,0.75349,0.75295,0.75295,67400000.0
2008-10-02 18:10:00,0.75294,0.75337,0.75219,0.75278,58000000.0
2008-10-02 18:15:00,0.75311,0.75392,0.75307,0.75385,64400000.0
2008-10-02 18:20:00,0.75384,0.75398,0.75365,0.75365,65600000.0
2008-10-02 18:25:00,0.75361,0.754,0.75238,0.75399,75200000.0
2008-10-02 18:30:00,0.75406,0.75409,0.75305,0.75321,71200000.0
2008-10-02 18:35:00,0.75321,0.75321,0.75229,0.75231,70000000.0
2008-10-02 18:40:00,0.75226,0.75287,0.7521,0.75237,74000000.0
2008-10-02 18:45:00,0.7521,0.75258,0.75203,0.75253,64000000.0
2008-10-02 18:50:00,0.75258,0.75345,0.75249,0.75332,80000000.0
2008-10-02 18:55:00,0.75333,0.75457,0.75306,0.75457,66600000.0
2008-10-02 19:00:00,0.75463,0.75463,0.75311,0.75366,67200000.0
2008-10-02 19:05:00,0.75404,0.75408,0.75299,0.75333,73600000.0
2008-10-02 19:10:00,0.75371,0.75384,0.75285,0.75285,68000000.0
2008-10-02 19:15:00,0.75352,0.75352,0.75252,0.75338,58000000.0
2008-10-02 19:20:00,0.7533,0.75339,0.75279,0.75295,56000000.0
2008-10-02 19:25:00,0.75275,0.75275,0.75158,0.75165,69200000.0
2008-10-02 19:30:00,0.75163,0.75184,0.75089,0.75164,71200000.0
2008-10-02 19:35:00,0.75158,0.75212,0.75123,0.75152,65600000.0
2008-10-02 19:40:00,0.75162,0.75238,0.75162,0.75216,62400000.0
2008-10-02 19:45:00,0.7522,0.7522,0.75092,0.75103,64000000.0
2008-10-02 19:50:00,0.75103,0.75106,0.74954,0.74998,74000000.0
2008-10-02 19:55:00,0.75028,0.75043,0.7496,0.7502,68800000.0
2008-10-02 20:00:00,0.75014,0.75018,0.74921,0.74946,62400000.0
2008-10-02 20:05:00,0.74927,0.74973,0.74885,0.74887,62800000.0
2008-10-02 20:10:00,0.74896,0.74913,0.74868,0.74882,67200000.0
2008-10-02 20:15:00,0.74893,0.74927,0.74892,0.74913,67600000.0
2008-10-02 20:20:00,0.74898,0.74908,0.74813,0.74826,66000000.0
2008-10-02 20:25:00,0.74784,0.74829,0.74746,0.7478,64400000.0
2008-10-02 20:30:00,0.7478,0.74805,0.74671,0.74805,72000000.0
2008-10-02 20:35:00,0.74794,0.74794,0.7475,0.74754,60800000.0
2008-10-02 20:40:00,0.74756,0.74783,0.74752,0.74774,71600000.0
2008-10-02 20:45:00,0.7472,0.74816,0.7472,0.74808,68200000.0
2008-10-02 20:50:00,0.74802,0.74847,0.74802,0.74841,60800000.0
2008-10-02 20:55:00,0.74839,0.74867,0.74832,0.74857,59600000.0
2008-10-02 21:00:00,0.74855,0.74856,0.74717,0.74724,76000000.0
2008-10-02 21:05:00,0.74724,0.74762,0.74716,0.74737,69200000.0
2008-10-02 21:10:00,0.74753,0.74784,0.74731,0.74731,60800000.0
2008-10-02 21:15:00,0.74728,0.74728,0.74637,0.74651,74000000.0
2008-10-02 21:20:00,0.74633,0.74689,0.74604,0.74661,70400000.0
2008-10-02 21:25:00,0.74654,0.74691,0.74633,0.74648,68000000.0
2008-10-02 21:30:00,0.74661,0.74727,0.74602,0.7472,62200000.0
2008-10-02 21:35:00,0.74728,0.74783,0.7472,0.74755,69800000.0
2008-10-02 21:40:00,0.74747,0.74833,0.74722,0.74817,63400000.0
2008-10-02 21:45:00,0.74795,0.74801,0.74747,0.74771,65600000.0
2008-10-02 21:50:00,0.74776,0.74817,0.74757,0.74805,75200000.0
2008-10-02 21:55:00,0.74797,0.74797,0.74767,0.74767,67200000.0
2008-10-02 22:00:00,0.74781,0.748,0.74758,0.74776,81600000.0
2008-10-02 22:05:00,0.74763,0.74773,0.74741,0.74747,59200000.0
2008-10-02 22:10:00,0.74733,0.7474,0.74563,0.74603,57600000.0
2008-10-02 22:15:00,0.74604,0.74616,0.74538,0.74616,64000000.0
2008-10-02 22:20:00,0.74616,0.74631,0.74598,0.74604,67200000.0
2008-10-02 22:25:00,0.74623,0.74692,0.74623,0.74677,68600000.0
2008-10-02 22:30:00,0.74666,0.74668,0.74597,0.74597,66600000.0
2008-10-02 22:35:00,0.74609,0.74612,0.74544,0.74544,64400000.0
2008-10-02 22:40:00,0.74535,0.74609,0.74535,0.74598,57600000.0
2008-10-02 22:45:00,0.74598,0.7464,0.74598,0.74612,78400000.0
2008-10-02 22:50:00,0.74642,0.7465,0.74625,0.74642,69200000.0
2008-10-02 22:55:00,0.7465,0.74656,0.74569,0.74569,60800000.0
2008-10-02 23:00:00,0.74544,0.74553,0.74468,0.74546,70800000.0
2008-10-02 23:05:00,0.74505,0.74635,0.7447,0.74635,62800000.0
2008-10-02 23:10:00,0.74646,0.74677,0.74632,0.74669,71800000.0
2008-10-02 23:15:00,0.74671,0.74679,0.7459,0.74653,64000000.0
2008-10-02 23:20:00,0.74653,0.74675,0.74604,0.74662,68800000.0
2008-10-02 23:25:00,0.74634,0.74652,0.74593,0.7461,58000000.0
2008-10-02 23:30:00,0.74598,0.74679,0.74598,0.74679,67200000.0
2008-10-02 23:35:00,0.74668,0.74678,0.7461,0.7463,65000000.0
2008-10-02 23:40:00,0.74554,0.74667,0.74517,0.74624,68800000.0
2008-10-02 23:45:00,0.74562,0.74638,0.74529,0.74598,60800000.0
2008-10-02 23:50:00,0.74644,0.74657,0.74579,0.74632,57600000.0
2008-10-02 23:55:00,0.74603,0.74639,0.74544,0.74544,66000000.0
2008-10-03 00:00:00,0.74543,0.74547,0.74459,0.74497,61200000.0
2008-10-03 00:05:00,0.74494,0.74523,0.74468,0.74508,65400000.0
2008-10-03 00:10:00,0.74502,0.74532,0.74488,0.74507,64400000.0
2008-10-03 00:15:00,0.74524,0.74608,0.74511,0.74608,74000000.0
2008-10-03 00:20:00,0.74603,0.74605,0.74506,0.74571,67200000.0
2008-10-03 00:25:00,0.74552,0.74606,0.74552,0.74601,70400000.0
2008-10-03 00:30:00,0.74595,0.74605,0.74569,0.74597,54400000.0
2008-10-03 00:35:00,0.74608,0.7461,0.74536,0.74563,59000000.0
2008-10-03 00:40:00,0.74538,0.74631,0.74527,0.74619,52800000.0
2008-10-03 00:45:00,0.7463,0.74634,0.74606,0.74614,63200000.0
2008-10-03 00:50:00,0.74586,0.7465,0.74562,0.74636,62400000.0
2008-10-03 00:55:00,0.74631,0.74631,0.74563,0.74586,54200000.0
2008-10-03 01:00:00,0.74588,0.74628,0.74554,0.74619,70800000.0
2008-10-03 01:05:00,0.74613,0.74629,0.74598,0.74618,60200000.0
2008-10-03 01:10:00,0.7463,0.7463,0.74566,0.74585,68000000.0
2008-10-03 01:15:00,0.74588,0.74592,0.74528,0.74571,67200000.0
2008-10-03 01:20:00,0.74571,0.74571,0.74498,0.74513,63400000.0
2008-10-03 01:25:00,0.74528,0.74536,0.74476,0.74476,51200000.0
2008-10-03 01:30:00,0.74464,0.74541,0.74441,0.74538,65600000.0
2008-10-03 01:35:00,0.74533,0.74536,0.74477,0.74495,66000000.0
2008-10-03 01:40:00,0.74495,0.74497,0.7447,0.74473,59200000.0
2008-10-03 01:45:00,0.74452,0.74452,0.74384,0.74434,68800000.0
2008-10-03 01:50:00,0.74441,0.7446,0.74395,0.74444,65600000.0
2008-10-03 01:55:00,0.74433,0.74586,0.74424,0.74584,72000000.0
2008-10-03 02:00:00,0.74588,0.74599,0.74568,0.74584,101400000.0
2008-10-03 02:05:00,0.74587,0.74623,0.74503,0.74611,80000000.0
2008-10-03 02:10:00,0.74601,0.74613,0.74559,0.74586,64400000.0
2008-10-03 02:15:00,0.74598,0.74623,0.74579,0.74617,65600000.0
2008-10-03 02:20:00,0.74621,0.74621,0.7449,0.74566,73600000.0
2008-10-03 02:25:00,0.74573,0.74591,0.7444,0.74452,106400000.0
2008-10-03 02:30:00,0.74457,0.74484,0.74404,0.74473,78400000.0
2008-10-03 02:35:00,0.74454,0.74458,0.74422,0.74446,62400000.0
2008-10-03 02:40:00,0.7444,0.74467,0.74436,0.74451,70400000.0
2008-10-03 02:45:00,0.74448,0.74459,0.74423,0.74429,62400000.0
2008-10-03 02:50:00,0.7443,0.74438,0.74358,0.74418,73800000.0
2008-10-03 02:55:00,0.74435,0.74444,0.74398,0.74414,68800000.0
2008-10-03 03:00:00,0.74421,0.74456,0.74412,0.7445,62400000.0
2008-10-03 03:05:00,0.74469,0.74469,0.74386,0.7443,57600000.0
2008-10-03 03:10:00,0.74435,0.74445,0.74415,0.74432,68200000.0
2008-10-03 03:15:00,0.74447,0.74492,0.74409,0.74492,68800000.0
2008-10-03 03:20:00,0.74483,0.7449,0.74421,0.7449,60800000.0
2008-10-03 03:25:00,0.74496,0.74625,0.74496,0.74614,81400000.0
2008-10-03 03:30:00,0.74607,0.74652,0.74475,0.74495,64000000.0
2008-10-03 03:35:00,0.7448,0.74539,0.7448,0.74488,56000000.0
2008-10-03 03:40:00,0.7448,0.74542,0.74459,0.74502,70400000.0
2008-10-03 03:45:00,0.74519,0.74586,0.74481,0.74547,63400000.0
2008-10-03 03:50:00,0.74525,0.74583,0.7451,0.74533,62400000.0
2008-10-03 03:55:00,0.7452,0.74633,0.7452,0.74573,70400000.0
2008-10-03 04:00:00,0.74563,0.74616,0.74498,0.74569,88000000.0
2008-10-03 04:05:00,0.74595,0.74657,0.74567,0.74624,67200000.0
2008-10-03 04:10:00,0.74652,0.74667,0.74644,0.74644,62400000.0
2008-10-03 04:15:00,0.74646,0.747,0.74643,0.747,86400000.0
2008-10-03 04:20:00,0.74706,0.74726,0.74665,0.74685,62400000.0
2008-10-03 04:25:00,0.74709,0.7482,0.74642,0.74819,85200000.0
2008-10-03 04:30:00,0.74841,0.74869,0.74841,0.74869,74000000.0
2008-10-03 04:35:00,0.74846,0.74892,0.74829,0.74859,62800000.0
2008-10-03 04:40:00,0.74853,0.74854,0.74815,0.74844,75200000.0
2008-10-03 04:45:00,0.74847,0.74883,0.7484,0.74867,67200000.0
2008-10-03 04:50:00,0.74856,0.74891,0.74856,0.74865,69200000.0
2008-10-03 04:55:00,0.74871,0.74929,0.74869,0.74927,86400000.0
2008-10-03 05:00:00,0.74937,0.74941,0.74915,0.74934,75200000.0
2008-10-03 05:05:00,0.7492,0.7492,0.7479,0.74832,73600000.0
2008-10-03 05:10:00,0.74847,0.74893,0.7482,0.74879,83200000.0
2008-10-03 05:15:00,0.74863,0.74863,0.74769,0.74862,65600000.0
2008-10-03 05:20:00,0.74879,0.74891,0.74849,0.74881,86200000.0
2008-10-03 05:25:00,0.74898,0.74914,0.74874,0.74881,89600000.0
2008-10-03 05:30:00,0.74876,0.74901,0.74824,0.74893,85200000.0
2008-10-03 05:35:00,0.7489,0.74905,0.7485,0.74902,64000000.0
2008-10-03 05:40:00,0.74901,0.74911,0.74804,0.74911,89600000.0
2008-10-03 05:45:00,0.74911,0.74924,0.74882,0.74917,86400000.0
2008-10-03 05:50:00,0.74919,0.74945,0.74896,0.74918,104200000.0
2008-10-03 05:55:00,0.74913,0.74958,0.74904,0.74952,171600000.0
2008-10-03 06:00:00,0.74955,0.74964,0.74928,0.74964,109800000.0
2008-10-03 06:05:00,0.74956,0.75041,0.74956,0.75039,72400000.0
2008-10-03 06:10:00,0.75028,0.75036,0.74985,0.75016,73600000.0
2008-10-03 06:15:00,0.75027,0.75055,0.75001,0.75015,64000000.0
2008-10-03 06:20:00,0.7503,0.75069,0.74991,0.75065,72000000.0
2008-10-03 06:25:00,0.75073,0.75087,0.74987,0.7504,72000000.0
2008-10-03 06:30:00,0.75062,0.75086,0.75039,0.75039,56400000.0
2008-10-03 06:35:00,0.75024,0.75024,0.74962,0.7498,65600000.0
2008-10-03 06:40:00,0.74985,0.74995,0.7494,0.74942,62200000.0
2008-10-03 06:45:00,0.74936,0.74976,0.74921,0.74963,72400000.0
2008-10-03 06:50:00,0.74958,0.74975,0.74936,0.74953,69800000.0
2008-10-03 06:55:00,0.74944,0.75,0.74939,0.74967,70800000.0
2008-10-03 07:00:00,0.74908,0.74998,0.74897,0.74998,77800000.0
2008-10-03 07:05:00,0.75003,0.75011,0.74967,0.74975,64000000.0
2008-10-03 07:10:00,0.74966,0.7502,0.74962,0.7499,72000000.0
2008-10-03 07:15:00,0.75001,0.7505,0.74998,0.75042,67200000.0
2008-10-03 07:20:00,0.75022,0.75049,0.7498,0.75029,60200000.0
2008-10-03 07:25:00,0.7504,0.75108,0.7502,0.751,65600000.0
2008-10-03 07:30:00,0.75107,0.75107,0.75049,0.75055,72200000.0
2008-10-03 07:35:00,0.75068,0.75072,0.75043,0.75055,78200000.0
2008-10-03 07:40:00,0.75058,0.75094,0.75058,0.75062,73600000.0
2008-10-03 07:45:00,0.7507,0.75097,0.75064,0.75065,86400000.0
2008-10-03 07:50:00,0.75074,0.7508,0.74999,0.75024,78200000.0
2008-10-03 07:55:00,0.75013,0.75026,0.74925,0.75008,73600000.0
2008-10-03 08:00:00,0.75008,0.75054,0.74982,0.75054,60800000.0
2008-10-03 08:05:00,0.75056,0.75073,0.75028,0.75073,75200000.0
2008-10-03 08:10:00,0.7507,0.75118,0.75033,0.75081,93200000.0
2008-10-03 08:15:00,0.7507,0.75089,0.75059,0.75088,92600000.0
2008-10-03 08:20:00,0.75082,0.75082,0.75025,0.75068,109200000.0
2008-10-03 08:25:00,0.75061,0.75061,0.74896,0.74969,86800000.0
2008-10-03 08:30:00,0.74967,0.74989,0.74922,0.74929,182600000.0
2008-10-03 08:35:00,0.74933,0.75,0.74872,0.74995,116800000.0
2008-10-03 08:40:00,0.75013,0.75059,0.74983,0.75043,83600000.0
2008-10-03 08:45:00,0.75033,0.75123,0.75033,0.75123,157600000.0
2008-10-03 08:50:00,0.75103,0.75191,0.75093,0.75158,253000000.0
2008-10-03 08:55:00,0.7514,0.75484,0.75126,0.75484,134400000.0
2008-10-03 09:00:00,0.7551,0.75524,0.75361,0.75408,146400000.0
2008-10-03 09:05:00,0.754,0.75413,0.7533,0.75372,146000000.0
2008-10-03 09:10:00,0.75355,0.75362,0.75206,0.75297,136400000.0
2008-10-03 09:15:00,0.75296,0.75296,0.75135,0.75172,177600000.0
2008-10-03 09:20:00,0.7517,0.75207,0.75154,0.752,176800000.0
2008-10-03 09:25:00,0.75182,0.75182,0.75082,0.75102,208600000.0
2008-10-03 09:30:00,0.75108,0.75108,0.7501,0.75012,146800000.0
2008-10-03 09:35:00,0.75004,0.75023,0.74935,0.74939,232800000.0
2008-10-03 09:40:00,0.74929,0.74954,0.74925,0.74954,228800000.0
2008-10-03 09:45:00,0.74944,0.74974,0.74938,0.7495,131400000.0
2008-10-03 09:50:00,0.74947,0.74997,0.74947,0.74996,321600000.0
2008-10-03 09:55:00,0.75,0.75009,0.7498,0.7498,233600000.0
2008-10-03 10:00:00,0.74975,0.74981,0.74914,0.7495,267000000.0
2008-10-03 10:05:00,0.74948,0.75055,0.74948,0.75055,261400000.0
2008-10-03 10:10:00,0.75059,0.75074,0.74924,0.75066,305600000.0
2008-10-03 10:15:00,0.75046,0.75088,0.75038,0.75075,227600000.0
2008-10-03 10:20:00,0.75083,0.75094,0.75061,0.75073,205400000.0
2008-10-03 10:25:00,0.75086,0.7517,0.75076,0.75158,370400000.0
2008-10-03 10:30:00,0.75156,0.75166,0.75079,0.7509,200000000.0
2008-10-03 10:35:00,0.75087,0.75164,0.75087,0.75133,123600000.0
2008-10-03 10:40:00,0.75133,0.75175,0.75115,0.75134,105200000.0
2008-10-03 10:45:00,0.75147,0.75176,0.75111,0.75147,145800000.0
2008-10-03 10:50:00,0.75145,0.75155,0.75045,0.75129,182600000.0
2008-10-03 10:55:00,0.75125,0.75142,0.75112,0.75142,232000000.0
2008-10-03 11:00:00,0.7514,0.75168,0.75112,0.75162,197600000.0
2008-10-03 11:05:00,0.75157,0.75215,0.75157,0.75195,192800000.0
2008-10-03 11:10:00,0.75186,0.75214,0.75088,0.75193,317200000.0
2008-10-03 11:15:00,0.75185,0.75213,0.75111,0.75128,193600000.0
2008-10-03 11:20:00,0.75133,0.75144,0.75043,0.75074,282800000.0
2008-10-03 11:25:00,0.75085,0.75086,0.7501,0.75034,235000000.0
2008-10-03 11:30:00,0.75061,0.75083,0.75037,0.7508,171800000.0
2008-10-03 11:35:00,0.75099,0.7513,0.75091,0.75126,200400000.0
2008-10-03 11:40:00,0.75135,0.75145,0.75048,0.75056,172200000.0
2008-10-03 11:45:00,0.75056,0.75154,0.75056,0.75154,207800000.0
2008-10-03 11:50:00,0.7514,0.75164,0.75096,0.75115,201200000.0
2008-10-03 11:55:00,0.75112,0.75169,0.75112,0.75169,240000000.0
2008-10-03 12:00:00,0.75174,0.75196,0.75092,0.7519,140800000.0
2008-10-03 12:05:00,0.75185,0.75185,0.75123,0.75137,90000000.0
2008-10-03 12:10:00,0.75138,0.7514,0.75082,0.75116,124800000.0
2008-10-03 12:15:00,0.75112,0.75135,0.75029,0.75037,207200000.0
2008-10-03 12:20:00,0.75026,0.75043,0.75014,0.75038,198200000.0
2008-10-03 12:25:00,0.75035,0.75038,0.74912,0.74917,252000000.0
2008-10-03 12:30:00,0.74915,0.75009,0.74896,0.74997,193600000.0
2008-10-03 12:35:00,0.74984,0.74996,0.7496,0.74993,166000000.0
2008-10-03 12:40:00,0.74992,0.75038,0.74984,0.74996,92800000.0
2008-10-03 12:45:00,0.74994,0.75012,0.7496,0.7496,227000000.0
2008-10-03 12:50:00,0.74974,0.75064,0.74969,0.75064,155000000.0
2008-10-03 12:55:00,0.75049,0.75067,0.75004,0.75009,154000000.0
2008-10-03 13:00:00,0.75018,0.75167,0.75018,0.75157,102400000.0
2008-10-03 13:05:00,0.75146,0.75174,0.75083,0.75083,132800000.0
2008-10-03 13:10:00,0.75099,0.75113,0.75008,0.75008,152400000.0
2008-10-03 13:15:00,0.75006,0.75034,0.74986,0.75028,244800000.0
2008-10-03 13:20:00,0.7504,0.75054,0.74961,0.74961,182800000.0
2008-10-03 13:25:00,0.74951,0.74982,0.74927,0.74929,208400000.0
2008-10-03 13:30:00,0.74935,0.74936,0.74892,0.74892,107000000.0
2008-10-03 13:35:00,0.74887,0.74911,0.74855,0.7487,135200000.0
2008-10-03 13:40:00,0.74847,0.74858,0.74821,0.74821,185000000.0
2008-10-03 13:45:00,0.74835,0.74862,0.74834,0.74834,115200000.0
2008-10-03 13:50:00,0.7483,0.74853,0.7479,0.74818,150400000.0
2008-10-03 13:55:00,0.74787,0.74887,0.74774,0.74887,171200000.0
2008-10-03 14:00:00,0.74893,0.74898,0.74812,0.74812,129800000.0
2008-10-03 14:05:00,0.74807,0.74906,0.74807,0.74869,156800000.0
2008-10-03 14:10:00,0.74872,0.74919,0.74871,0.74919,122000000.0
2008-10-03 14:15:00,0.74917,0.74921,0.74825,0.74892,141200000.0
2008-10-03 14:20:00,0.74897,0.74936,0.74886,0.74889,124800000.0
2008-10-03 14:25:00,0.74872,0.74872,0.74637,0.74637,104000000.0
2008-10-03 14:30:00,0.746,0.74807,0.746,0.74803,66000000.0
2008-10-03 14:35:00,0.74824,0.74937,0.74801,0.74937,75200000.0
2008-10-03 14:40:00,0.74929,0.74929,0.74813,0.74843,61200000.0
2008-10-03 14:45:00,0.74848,0.74854,0.74776,0.74814,57600000.0
2008-10-03 14:50:00,0.74806,0.74828,0.74698,0.74706,68000000.0
2008-10-03 14:55:00,0.74693,0.74745,0.74688,0.74691,67200000.0
2008-10-03 15:00:00,0.74657,0.74724,0.7461,0.74712,63600000.0
2008-10-03 15:05:00,0.74715,0.7477,0.74695,0.7476,72400000.0
2008-10-03 15:10:00,0.74758,0.74824,0.74748,0.74815,62400000.0
2008-10-03 15:15:00,0.74809,0.74973,0.74798,0.74967,64000000.0
2008-10-03 15:20:00,0.74968,0.74968,0.74905,0.74925,73600000.0
2008-10-03 15:25:00,0.7492,0.75039,0.74893,0.75002,67200000.0
2008-10-03 15:30:00,0.75008,0.75041,0.7497,0.74997,60800000.0
2008-10-03 15:35:00,0.75024,0.75093,0.75005,0.75093,67200000.0
2008-10-03 15:40:00,0.75084,0.75104,0.75072,0.75078,67600000.0
2008-10-03 15:45:00,0.75096,0.75096,0.75013,0.75013,78400000.0
2008-10-03 15:50:00,0.75012,0.75044,0.74957,0.75029,69800000.0
2008-10-03 15:55:00,0.7504,0.75053,0.74937,0.74942,70400000.0
2008-10-03 16:00:00,0.74929,0.7505,0.74929,0.75001,67200000.0
2008-10-03 16:05:00,0.75012,0.75022,0.74969,0.7501,71400000.0
2008-10-03 16:10:00,0.75013,0.75117,0.75013,0.75112,68800000.0
2008-10-03 16:15:00,0.75112,0.75152,0.75054,0.75058,62800000.0
2008-10-03 16:20:00,0.75064,0.7514,0.75047,0.7509,68600000.0
2008-10-03 16:25:00,0.7507,0.75182,0.75059,0.7518,70400000.0
2008-10-03 16:30:00,0.75183,0.7532,0.75172,0.75307,62400000.0
2008-10-03 16:35:00,0.75337,0.75414,0.75277,0.7528,70800000.0
2008-10-03 16:40:00,0.75271,0.75338,0.75245,0.75295,70600000.0
2008-10-03 16:45:00,0.75257,0.7526,0.75163,0.75238,76800000.0
2008-10-03 16:50:00,0.75237,0.75326,0.75213,0.75321,57000000.0
2008-10-03 16:55:00,0.75303,0.75378,0.75246,0.75378,66400000.0
2008-10-03 17:00:00,0.75351,0.75383,0.75309,0.75353,67600000.0
2008-10-03 17:05:00,0.75326,0.75361,0.75244,0.75244,63600000.0
2008-10-03 17:10:00,0.75236,0.75236,0.75067,0.75076,65600000.0
2008-10-03 17:15:00,0.75073,0.75106,0.75057,0.75062,67200000.0
2008-10-03 17:20:00,0.75065,0.75097,0.75025,0.75042,67200000.0
2008-10-03 17:25:00,0.75045,0.75139,0.75034,0.75082,58600000.0
2008-10-03 17:30:00,0.75053,0.75061,0.74987,0.75032,64400000.0
2008-10-03 17:35:00,0.75048,0.75098,0.7497,0.7497,67600000.0
2008-10-03 17:40:00,0.74962,0.74962,0.74889,0.7492,72000000.0
2008-10-03 17:45:00,0.74915,0.74925,0.74844,0.74844,69200000.0
2008-10-03 17:50:00,0.74851,0.74851,0.74697,0.74697,64000000.0
2008-10-03 17:55:00,0.74695,0.74769,0.74689,0.74746,62800000.0
2008-10-03 18:00:00,0.74738,0.74753,0.74552,0.74555,68800000.0
2008-10-03 18:05:00,0.74506,0.74694,0.74471,0.74694,67200000.0
2008-10-03 18:10:00,0.747,0.74812,0.747,0.74805,58000000.0
2008-10-03 18:15:00,0.74825,0.74834,0.74807,0.74832,64000000.0
2008-10-03 18:20:00,0.7484,0.7486,0.7476,0.74822,65000000.0
2008-10-03 18:25:00,0.74808,0.74808,0.74597,0.74689,75800000.0
2008-10-03 18:30:00,0.74682,0.74713,0.7466,0.74711,70400000.0
2008-10-03 18:35:00,0.7472,0.74838,0.7472,0.74815,69200000.0
2008-10-03 18:40:00,0.74859,0.74961,0.74807,0.74933,73600000.0
2008-10-03 18:45:00,0.74911,0.74911,0.74851,0.74896,64800000.0
2008-10-03 18:50:00,0.74909,0.74946,0.74888,0.74905,80400000.0
2008-10-03 18:55:00,0.74917,0.7508,0.74885,0.7508,67600000.0
2008-10-03 19:00:00,0.7507,0.75089,0.74985,0.74985,67200000.0
2008-10-03 19:05:00,0.7498,0.7522,0.74947,0.7522,73000000.0
2008-10-03 19:10:00,0.75208,0.75335,0.75208,0.7525,67200000.0
2008-10-03 19:15:00,0.75245,0.7528,0.75139,0.75268,58000000.0
2008-10-03 19:20:00,0.75224,0.75337,0.75196,0.75196,56200000.0
2008-10-03 19:25:00,0.75171,0.75171,0.75018,0.75095,68600000.0
2008-10-03 19:30:00,0.75052,0.75066,0.74794,0.74794,70400000.0
2008-10-03 19:35:00,0.7475,0.74934,0.7473,0.74896,66000000.0
2008-10-03 19:40:00,0.74893,0.74974,0.74838,0.74838,62400000.0
2008-10-03 19:45:00,0.74762,0.74889,0.74673,0.74885,64000000.0
2008-10-03 19:50:00,0.74882,0.75026,0.74882,0.74953,73600000.0
2008-10-03 19:55:00,0.74937,0.74951,0.74876,0.74893,68800000.0
2008-10-03 20:00:00,0.74896,0.74909,0.74833,0.74857,62400000.0
2008-10-03 20:05:00,0.74824,0.74935,0.74764,0.74931,62400000.0
2008-10-03 20:10:00,0.74954,0.7496,0.74886,0.74941,67000000.0
2008-10-03 20:15:00,0.74945,0.74998,0.74823,0.74823,66600000.0
2008-10-03 20:20:00,0.74816,0.74902,0.74799,0.74891,65600000.0
2008-10-03 20:25:00,0.74893,0.74895,0.74766,0.74786,64000000.0
2008-10-03 20:30:00,0.74714,0.74724,0.74567,0.74601,72400000.0
2008-10-03 20:35:00,0.74617,0.74832,0.74617,0.74736,60200000.0
2008-10-03 20:40:00,0.74838,0.74838,0.74695,0.74695,69800000.0
2008-10-03 20:45:00,0.74653,0.74689,0.74552,0.74664,69600000.0
2008-10-03 20:50:00,0.74684,0.74705,0.74624,0.7463,60800000.0
2008-10-03 20:55:00,0.7463,0.74645,0.74594,0.74615,60000000.0
2008-10-03 21:00:00,0.74637,0.74744,0.7463,0.74737,75200000.0
2008-10-03 21:05:00,0.74732,0.74809,0.74732,0.74761,69200000.0
2008-10-03 21:10:00,0.74747,0.74771,0.74728,0.74743,60800000.0
2008-10-03 21:15:00,0.74747,0.74757,0.74712,0.74723,73600000.0
2008-10-03 21:20:00,0.74691,0.74741,0.74683,0.74716,70800000.0
2008-10-03 21:25:00,0.74701,0.74701,0.74636,0.74638,66600000.0
2008-10-03 21:30:00,0.74628,0.7465,0.745,0.74602,63200000.0
2008-10-03 21:35:00,0.74614,0.7464,0.74606,0.74626,70800000.0
2008-10-03 21:40:00,0.74624,0.74644,0.7461,0.74644,64800000.0
2008-10-03 21:45:00,0.74631,0.74648,0.74605,0.74626,65600000.0
2008-10-03 21:50:00,0.74622,0.74622,0.74554,0.74562,75200000.0
2008-10-03 21:55:00,0.74576,0.74604,0.74537,0.74576,67200000.0
2008-10-03 22:00:00,0.74585,0.74612,0.7456,0.74603,81600000.0
2008-10-03 22:05:00,0.7459,0.74631,0.74528,0.74553,59000000.0
2008-10-03 22:10:00,0.74607,0.74607,0.7446,0.74577,57600000.0
2008-10-03 22:15:00,0.74582,0.74678,0.74574,0.74677,64800000.0
2008-10-03 22:20:00,0.7466,0.74704,0.74659,0.74668,67600000.0
2008-10-03 22:25:00,0.74743,0.74775,0.74693,0.74713,68800000.0
2008-10-03 22:30:00,0.74718,0.74789,0.74709,0.7473,67200000.0
2008-10-03 22:35:00,0.74712,0.74758,0.74677,0.74716,64000000.0
2008-10-03 22:40:00,0.74691,0.7477,0.74686,0.74766,57600000.0
2008-10-03 22:45:00,0.74755,0.74766,0.7462,0.7462,78400000.0
2008-10-03 22:50:00,0.7461,0.74615,0.74581,0.74595,68800000.0
2008-10-03 22:55:00,0.746,0.74634,0.74543,0.74614,60800000.0
2008-10-05 23:00:00,0.74754,0.74821,0.74645,0.74667,70400000.0
2008-10-05 23:05:00,0.74658,0.74744,0.74624,0.74722,62400000.0
2008-10-05 23:10:00,0.74912,0.74941,0.74857,0.74877,72000000.0
2008-10-05 23:15:00,0.7471,0.74956,0.7471,0.74935,64000000.0
2008-10-05 23:20:00,0.74904,0.74933,0.74714,0.74761,69200000.0
2008-10-05 23:25:00,0.7484,0.7484,0.74755,0.7478,52800000.0
2008-10-05 23:30:00,0.74718,0.74877,0.74718,0.74877,66000000.0
2008-10-05 23:35:00,0.74799,0.74867,0.74727,0.74754,65600000.0
2008-10-05 23:40:00,0.74768,0.74948,0.74748,0.74868,69200000.0
2008-10-05 23:45:00,0.74864,0.74971,0.74733,0.74971,60200000.0
2008-10-05 23:50:00,0.74999,0.74999,0.74624,0.7481,58000000.0
2008-10-05 23:55:00,0.74796,0.74796,0.74664,0.74684,65600000.0
2008-10-06 00:00:00,0.74692,0.7484,0.74689,0.74838,60800000.0
2008-10-06 00:05:00,0.74836,0.74844,0.748,0.74809,65600000.0
2008-10-06 00:10:00,0.74767,0.74768,0.7458,0.7464,64000000.0
2008-10-06 00:15:00,0.7462,0.74675,0.74609,0.74675,73600000.0
2008-10-06 00:20:00,0.7467,0.74684,0.74619,0.74619,67600000.0
2008-10-06 00:25:00,0.7465,0.74678,0.74631,0.74645,70800000.0
2008-10-06 00:30:00,0.74632,0.74669,0.74607,0.74628,54200000.0
2008-10-06 00:35:00,0.74618,0.74721,0.74587,0.74697,53800000.0
2008-10-06 00:40:00,0.74713,0.74713,0.74618,0.74643,56000000.0
2008-10-06 00:45:00,0.74646,0.74652,0.74605,0.74608,48000000.0
2008-10-06 00:50:00,0.7462,0.7462,0.74539,0.7456,62400000.0
2008-10-06 00:55:00,0.74529,0.74567,0.74506,0.74541,59200000.0
2008-10-06 01:00:00,0.74532,0.74532,0.74408,0.74488,70400000.0
2008-10-06 01:05:00,0.74499,0.74499,0.74366,0.74398,60800000.0
2008-10-06 01:10:00,0.74387,0.74387,0.74189,0.74236,56000000.0
2008-10-06 01:15:00,0.74213,0.74261,0.74186,0.74244,67200000.0
2008-10-06 01:20:00,0.74242,0.74248,0.74194,0.742,64400000.0
2008-10-06 01:25:00,0.74194,0.7422,0.74149,0.7422,51200000.0
2008-10-06 01:30:00,0.74186,0.74186,0.73955,0.74074,65000000.0
2008-10-06 01:35:00,0.7406,0.74129,0.7406,0.74107,65600000.0
2008-10-06 01:40:00,0.74121,0.74135,0.74031,0.74096,59600000.0
2008-10-06 01:45:00,0.7409,0.74101,0.74014,0.74101,69200000.0
2008-10-06 01:50:00,0.74139,0.74157,0.73873,0.73873,65400000.0
2008-10-06 01:55:00,0.73844,0.7395,0.73836,0.7395,72000000.0
2008-10-06 02:00:00,0.73972,0.74033,0.7397,0.74021,101600000.0
2008-10-06 02:05:00,0.74017,0.74039,0.73893,0.73977,80400000.0
2008-10-06 02:10:00,0.74018,0.74018,0.7393,0.7393,64000000.0
2008-10-06 02:15:00,0.73948,0.73979,0.73887,0.73976,65000000.0
2008-10-06 02:20:00,0.73989,0.74037,0.73869,0.73918,73600000.0
2008-10-06 02:25:00,0.73931,0.7398,0.73899,0.73962,106600000.0
2008-10-06 02:30:00,0.73998,0.74027,0.73971,0.74004,78400000.0
2008-10-06 02:35:00,0.7402,0.74088,0.7402,0.74077,62800000.0
2008-10-06 02:40:00,0.74086,0.74141,0.74068,0.74097,70800000.0
2008-10-06 02:45:00,0.74095,0.74176,0.74041,0.74128,61200000.0
2008-10-06 02:50:00,0.74085,0.74137,0.7408,0.74108,74000000.0
2008-10-06 02:55:00,0.74119,0.74189,0.74082,0.74086,68000000.0
2008-10-06 03:00:00,0.74139,0.74146,0.74109,0.74143,62200000.0
2008-10-06 03:05:00,0.74111,0.74196,0.74087,0.74196,57000000.0
2008-10-06 03:10:00,0.74197,0.74316,0.74197,0.74316,68800000.0
2008-10-06 03:15:00,0.74277,0.74311,0.74229,0.74229,68200000.0
2008-10-06 03:20:00,0.74229,0.74236,0.74182,0.74231,60800000.0
2008-10-06 03:25:00,0.74234,0.74247,0.74134,0.74134,81600000.0
2008-10-06 03:30:00,0.74139,0.74185,0.73987,0.74005,64000000.0
2008-10-06 03:35:00,0.74011,0.74102,0.74011,0.74087,56000000.0
2008-10-06 03:40:00,0.74093,0.74093,0.73998,0.74009,70200000.0
2008-10-06 03:45:00,0.74021,0.74029,0.73939,0.73965,64000000.0
2008-10-06 03:50:00,0.73941,0.73944,0.73831,0.73941,62800000.0
2008-10-06 03:55:00,0.73873,0.73932,0.73844,0.73871,70400000.0
2008-10-06 04:00:00,0.73844,0.73844,0.73707,0.73807,88000000.0
2008-10-06 04:05:00,0.73803,0.7389,0.73803,0.73867,67600000.0
2008-10-06 04:10:00,0.73867,0.74004,0.73867,0.73993,62800000.0
2008-10-06 04:15:00,0.7399,0.7402,0.73927,0.74003,86400000.0
2008-10-06 04:20:00,0.73996,0.74062,0.73996,0.74062,62800000.0
2008-10-06 04:25:00,0.74051,0.74072,0.73954,0.74008,86000000.0
2008-10-06 04:30:00,0.74013,0.7402,0.7392,0.73963,74600000.0
2008-10-06 04:35:00,0.73998,0.74014,0.73977,0.74014,62400000.0
2008-10-06 04:40:00,0.74001,0.74018,0.73928,0.74016,75600000.0
2008-10-06 04:45:00,0.73949,0.74012,0.73935,0.73958,67200000.0
2008-10-06 04:50:00,0.73964,0.7397,0.73862,0.73886,68800000.0
2008-10-06 04:55:00,0.73885,0.73957,0.73876,0.73941,86800000.0
2008-10-06 05:00:00,0.73953,0.73974,0.73885,0.73927,75200000.0
2008-10-06 05:05:00,0.73922,0.7397,0.73873,0.7389,74000000.0
2008-10-06 05:10:00,0.73964,0.73964,0.7383,0.73865,84000000.0
2008-10-06 05:15:00,0.73874,0.73921,0.73851,0.73873,65600000.0
2008-10-06 05:20:00,0.73873,0.73873,0.73793,0.73798,86400000.0
2008-10-06 05:25:00,0.73808,0.73849,0.7375,0.73759,95400000.0
2008-10-06 05:30:00,0.73766,0.73863,0.73741,0.73862,85200000.0
2008-10-06 05:35:00,0.73865,0.73879,0.73835,0.73837,64000000.0
2008-10-06 05:40:00,0.73878,0.73878,0.73767,0.73831,90000000.0
2008-10-06 05:45:00,0.73819,0.7384,0.73789,0.73789,86800000.0
2008-10-06 05:50:00,0.73787,0.73862,0.73779,0.73797,104400000.0
2008-10-06 05:55:00,0.73806,0.73856,0.73806,0.73848,171600000.0
2008-10-06 06:00:00,0.7386,0.73893,0.73844,0.73869,110800000.0
2008-10-06 06:05:00,0.73865,0.73905,0.73865,0.73899,72400000.0
2008-10-06 06:10:00,0.7389,0.73892,0.73801,0.73805,73600000.0
2008-10-06 06:15:00,0.73757,0.73757,0.73434,0.73452,64000000.0
2008-10-06 06:20:00,0.73443,0.73611,0.73386,0.73593,72400000.0
2008-10-06 06:25:00,0.73578,0.73667,0.73554,0.73632,72800000.0
2008-10-06 06:30:00,0.73645,0.73685,0.73521,0.73521,55800000.0
2008-10-06 06:35:00,0.73508,0.73508,0.7342,0.73452,64400000.0
2008-10-06 06:40:00,0.73448,0.73448,0.7316,0.73184,62400000.0
2008-10-06 06:45:00,0.73197,0.73321,0.73169,0.73319,72000000.0
2008-10-06 06:50:00,0.73329,0.73539,0.73329,0.73477,70600000.0
2008-10-06 06:55:00,0.73484,0.73573,0.73484,0.73566,70400000.0
2008-10-06 07:00:00,0.73528,0.73562,0.73377,0.73396,78400000.0
2008-10-06 07:05:00,0.73431,0.73431,0.73285,0.7333,63400000.0
2008-10-06 07:10:00,0.73321,0.73339,0.73283,0.73283,78400000.0
2008-10-06 07:15:00,0.73284,0.73284,0.73183,0.73242,67600000.0
2008-10-06 07:20:00,0.73254,0.73329,0.73245,0.73261,61200000.0
2008-10-06 07:25:00,0.73265,0.73352,0.73265,0.73351,65600000.0
2008-10-06 07:30:00,0.73364,0.73544,0.73364,0.73534,72000000.0
2008-10-06 07:35:00,0.73539,0.73556,0.73477,0.73553,79600000.0
2008-10-06 07:40:00,0.73565,0.73681,0.7353,0.73663,73600000.0
2008-10-06 07:45:00,0.73671,0.73679,0.73627,0.73648,87200000.0
2008-10-06 07:50:00,0.73648,0.73652,0.73547,0.73547,78400000.0
2008-10-06 07:55:00,0.73545,0.73603,0.73459,0.73517,73400000.0
2008-10-06 08:00:00,0.73536,0.73618,0.73536,0.73615,61200000.0
2008-10-06 08:05:00,0.73625,0.73725,0.73567,0.73567,75200000.0
2008-10-06 08:10:00,0.73526,0.73604,0.73507,0.73559,93200000.0
2008-10-06 08:15:00,0.73566,0.73626,0.73566,0.73577,93200000.0
2008-10-06 08:20:00,0.73595,0.73638,0.73551,0.73626,110000000.0
2008-10-06 08:25:00,0.73619,0.73629,0.7356,0.73627,86200000.0
2008-10-06 08:30:00,0.73635,0.73638,0.7356,0.73615,183200000.0
2008-10-06 08:35:00,0.73635,0.73758,0.73635,0.73714,117600000.0
2008-10-06 08:40:00,0.73705,0.73812,0.73703,0.73782,83200000.0
2008-10-06 08:45:00,0.73783,0.7389,0.73773,0.7389,156800000.0
2008-10-06 08:50:00,0.739,0.739,0.73777,0.73812,254400000.0
2008-10-06 08:55:00,0.73786,0.73886,0.7378,0.73861,135200000.0
2008-10-06 09:00:00,0.73863,0.73863,0.73664,0.73687,146000000.0
2008-10-06 09:05:00,0.73686,0.73723,0.73629,0.73638,146800000.0
2008-10-06 09:10:00,0.73637,0.73867,0.73633,0.73844,136400000.0
2008-10-06 09:15:00,0.73829,0.73845,0.73762,0.73819,177000000.0
2008-10-06 09:20:00,0.73816,0.73951,0.73812,0.73951,176400000.0
2008-10-06 09:25:00,0.73967,0.73974,0.73927,0.73972,208400000.0
2008-10-06 09:30:00,0.73985,0.73999,0.73867,0.7388,146000000.0
2008-10-06 09:35:00,0.73883,0.73995,0.73872,0.73994,232600000.0
2008-10-06 09:40:00,0.73998,0.74096,0.73996,0.74093,227800000.0
2008-10-06 09:45:00,0.74094,0.74134,0.7407,0.74125,131600000.0
2008-10-06 09:50:00,0.7411,0.7411,0.74032,0.74082,321200000.0
2008-10-06 09:55:00,0.74086,0.7415,0.74072,0.74145,234000000.0
2008-10-06 10:00:00,0.74143,0.74169,0.74131,0.74167,267000000.0
2008-10-06 10:05:00,0.74186,0.74212,0.74119,0.7418,262000000.0
2008-10-06 10:10:00,0.7418,0.7418,0.73954,0.74028,306400000.0
2008-10-06 10:15:00,0.74004,0.74012,0.73839,0.73867,227600000.0
2008-10-06 10:20:00,0.73916,0.74022,0.73916,0.73993,205600000.0
2008-10-06 10:25:00,0.74031,0.74124,0.74023,0.74121,371200000.0
2008-10-06 10:30:00,0.74112,0.74172,0.74112,0.7415,199600000.0
2008-10-06 10:35:00,0.74126,0.74126,0.73894,0.73894,123200000.0
2008-10-06 10:40:00,0.73902,0.73979,0.73841,0.73961,104400000.0
2008-10-06 10:45:00,0.73972,0.74046,0.7391,0.74046,146800000.0
2008-10-06 10:50:00,0.7405,0.74161,0.74033,0.74131,182800000.0
2008-10-06 10:55:00,0.74127,0.74132,0.74093,0.74117,232000000.0
2008-10-06 11:00:00,0.74114,0.74114,0.73918,0.73944,196600000.0
2008-10-06 11:05:00,0.73929,0.73951,0.73875,0.73903,192800000.0
2008-10-06 11:10:00,0.73915,0.74012,0.73901,0.73984,317600000.0
2008-10-06 11:15:00,0.73969,0.73993,0.73892,0.73993,192400000.0
2008-10-06 11:20:00,0.74014,0.74014,0.73945,0.73945,281200000.0
2008-10-06 11:25:00,0.7396,0.74031,0.73943,0.74008,234600000.0
2008-10-06 11:30:00,0.73996,0.74025,0.73987,0.73987,170600000.0
2008-10-06 11:35:00,0.73998,0.7401,0.73958,0.73965,200000000.0
2008-10-06 11:40:00,0.73964,0.73968,0.73913,0.73913,172800000.0
2008-10-06 11:45:00,0.7392,0.73962,0.7391,0.73948,209200000.0
2008-10-06 11:50:00,0.73956,0.7396,0.73877,0.73903,200400000.0
2008-10-06 11:55:00,0.73896,0.73896,0.73838,0.73843,239600000.0
2008-10-06 12:00:00,0.73853,0.73857,0.73781,0.7379,145600000.0
2008-10-06 12:05:00,0.73792,0.73858,0.73792,0.73797,89000000.0
2008-10-06 12:10:00,0.73824,0.73849,0.73755,0.73765,125200000.0
2008-10-06 12:15:00,0.73753,0.73783,0.73682,0.73708,206400000.0
2008-10-06 12:20:00,0.73711,0.73724,0.73645,0.73653,199200000.0
2008-10-06 12:25:00,0.73656,0.73707,0.7354,0.73551,251400000.0
2008-10-06 12:30:00,0.73572,0.73731,0.73569,0.73679,194000000.0
2008-10-06 12:35:00,0.7366,0.73711,0.73643,0.73711,165200000.0
2008-10-06 12:40:00,0.73717,0.7375,0.73695,0.73729,98000000.0
2008-10-06 12:45:00,0.73742,0.73764,0.73671,0.73671,228800000.0
2008-10-06 12:50:00,0.73679,0.73761,0.73672,0.73761,156400000.0
2008-10-06 12:55:00,0.73753,0.73827,0.73753,0.73826,153000000.0
2008-10-06 13:00:00,0.7382,0.73838,0.73794,0.73812,102800000.0
2008-10-06 13:05:00,0.73815,0.7384,0.73804,0.73821,133600000.0
2008-10-06 13:10:00,0.73822,0.73822,0.73743,0.73765,153000000.0
2008-10-06 13:15:00,0.73757,0.738,0.7372,0.73783,244600000.0
2008-10-06 13:20:00,0.73789,0.73838,0.73783,0.73825,182800000.0
2008-10-06 13:25:00,0.73826,0.73842,0.7379,0.73807,207800000.0
2008-10-06 13:30:00,0.73811,0.73852,0.73779,0.73845,107600000.0
2008-10-06 13:35:00,0.73853,0.73858,0.73804,0.73817,131600000.0
2008-10-06 13:40:00,0.738,0.73897,0.73795,0.73883,186000000.0
2008-10-06 13:45:00,0.73909,0.73986,0.73896,0.73964,115200000.0
2008-10-06 13:50:00,0.7396,0.74001,0.73889,0.73925,150400000.0
2008-10-06 13:55:00,0.73896,0.7396,0.73861,0.73861,171000000.0
2008-10-06 14:00:00,0.73872,0.73951,0.73852,0.73951,129200000.0
2008-10-06 14:05:00,0.7397,0.74,0.73954,0.73976,156600000.0
2008-10-06 14:10:00,0.73967,0.73967,0.73836,0.73852,122800000.0
2008-10-06 14:15:00,0.73825,0.73832,0.7372,0.73825,141200000.0
2008-10-06 14:20:00,0.73822,0.73854,0.7367,0.73687,125000000.0
2008-10-06 14:25:00,0.73686,0.73787,0.73682,0.73716,103800000.0
2008-10-06 14:30:00,0.73706,0.73745,0.73665,0.73702,65600000.0
2008-10-06 14:35:00,0.73726,0.73802,0.73726,0.73773,75200000.0
2008-10-06 14:40:00,0.73778,0.73797,0.7371,0.73738,60800000.0
2008-10-06 14:45:00,0.73738,0.73781,0.7372,0.73765,58000000.0
2008-10-06 14:50:00,0.73754,0.73782,0.73734,0.73778,67600000.0
2008-10-06 14:55:00,0.7376,0.7376,0.73696,0.73743,67200000.0
2008-10-06 15:00:00,0.73743,0.73831,0.73718,0.73791,62400000.0
2008-10-06 15:05:00,0.7378,0.7381,0.73718,0.73803,72000000.0
2008-10-06 15:10:00,0.73766,0.73782,0.73621,0.73646,63200000.0
2008-10-06 15:15:00,0.73628,0.7364,0.73481,0.73481,64000000.0
2008-10-06 15:20:00,0.73455,0.73455,0.73267,0.73413,73000000.0
2008-10-06 15:25:00,0.73432,0.73432,0.73282,0.73313,67600000.0
2008-10-06 15:30:00,0.73338,0.73346,0.73205,0.73209,60800000.0
2008-10-06 15:35:00,0.73224,0.73282,0.73199,0.73203,67600000.0
2008-10-06 15:40:00,0.7321,0.7321,0.73165,0.73186,67600000.0
2008-10-06 15:45:00,0.73194,0.73299,0.73194,0.73299,78400000.0
2008-10-06 15:50:00,0.73312,0.73314,0.73271,0.73272,70800000.0
2008-10-06 15:55:00,0.73323,0.73325,0.73062,0.73083,70800000.0
2008-10-06 16:00:00,0.73079,0.73106,0.72931,0.72931,67600000.0
2008-10-06 16:05:00,0.72933,0.72938,0.72839,0.72845,72800000.0
2008-10-06 16:10:00,0.72812,0.72822,0.72111,0.72111,68800000.0
2008-10-06 16:15:00,0.72101,0.72213,0.71648,0.71648,62400000.0
2008-10-06 16:20:00,0.71542,0.71953,0.71294,0.71789,69200000.0
2008-10-06 16:25:00,0.71721,0.71848,0.71542,0.71621,70400000.0
2008-10-06 16:30:00,0.71664,0.71842,0.71359,0.71359,62400000.0
2008-10-06 16:35:00,0.71257,0.71257,0.70479,0.70915,72400000.0
2008-10-06 16:40:00,0.70939,0.71477,0.70939,0.71477,69800000.0
2008-10-06 16:45:00,0.71495,0.71704,0.71433,0.71684,77600000.0
2008-10-06 16:50:00,0.71757,0.72399,0.71757,0.72353,57000000.0
2008-10-06 16:55:00,0.72339,0.7235,0.72054,0.7207,65600000.0
2008-10-06 17:00:00,0.72085,0.72362,0.72085,0.72341,67600000.0
2008-10-06 17:05:00,0.72369,0.72393,0.72163,0.72163,62800000.0
2008-10-06 17:10:00,0.72165,0.72369,0.72165,0.72301,65600000.0
2008-10-06 17:15:00,0.72301,0.72396,0.72172,0.72242,66600000.0
2008-10-06 17:20:00,0.72235,0.72235,0.71983,0.7206,67600000.0
2008-10-06 17:25:00,0.72076,0.72214,0.72058,0.7206,58600000.0
2008-10-06 17:30:00,0.72028,0.72081,0.72017,0.72017,66000000.0
2008-10-06 17:35:00,0.71981,0.72133,0.71981,0.72014,68800000.0
2008-10-06 17:40:00,0.72047,0.72239,0.72047,0.72132,72000000.0
2008-10-06 17:45:00,0.72165,0.722,0.71909,0.71909,69200000.0
2008-10-06 17:50:00,0.71861,0.7189,0.71393,0.71551,64000000.0
2008-10-06 17:55:00,0.71573,0.71736,0.71573,0.71724,62400000.0
2008-10-06 18:00:00,0.71653,0.71933,0.71635,0.71912,68800000.0
2008-10-06 18:05:00,0.71899,0.71907,0.71619,0.71623,66600000.0
2008-10-06 18:10:00,0.71581,0.71669,0.71517,0.71542,57600000.0
2008-10-06 18:15:00,0.71602,0.71632,0.71454,0.71511,64400000.0
2008-10-06 18:20:00,0.71509,0.71509,0.71387,0.7143,65000000.0
2008-10-06 18:25:00,0.71409,0.71637,0.71363,0.71619,75200000.0
2008-10-06 18:30:00,0.71603,0.71603,0.71437,0.71457,70800000.0
2008-10-06 18:35:00,0.71466,0.71466,0.71254,0.71286,69600000.0
2008-10-06 18:40:00,0.71277,0.71293,0.71205,0.71225,74000000.0
2008-10-06 18:45:00,0.71273,0.71345,0.71259,0.71308,64000000.0
2008-10-06 18:50:00,0.71302,0.71319,0.71212,0.71212,80000000.0
2008-10-06 18:55:00,0.71194,0.71208,0.71127,0.71127,67200000.0
2008-10-06 19:00:00,0.71105,0.71214,0.71038,0.71214,67200000.0
2008-10-06 19:05:00,0.71238,0.71243,0.71205,0.71236,73200000.0
2008-10-06 19:10:00,0.71225,0.71318,0.71225,0.71317,67200000.0
2008-10-06 19:15:00,0.7134,0.7146,0.71322,0.71452,57000000.0
2008-10-06 19:20:00,0.71442,0.71454,0.71302,0.71302,56000000.0
2008-10-06 19:25:00,0.71355,0.71397,0.71312,0.7137,69200000.0
2008-10-06 19:30:00,0.71389,0.71434,0.71355,0.71434,70400000.0
2008-10-06 19:35:00,0.71416,0.71462,0.7138,0.7142,65600000.0
2008-10-06 19:40:00,0.71407,0.71407,0.7132,0.71345,62400000.0
2008-10-06 19:45:00,0.71364,0.71371,0.71161,0.71168,64400000.0
2008-10-06 19:50:00,0.71144,0.71235,0.71116,0.71235,73600000.0
2008-10-06 19:55:00,0.71268,0.71289,0.71219,0.71219,69200000.0
2008-10-06 20:00:00,0.71217,0.71223,0.711,0.71137,62400000.0
2008-10-06 20:05:00,0.7113,0.71187,0.71114,0.71142,62400000.0
2008-10-06 20:10:00,0.71153,0.71158,0.71095,0.71104,67000000.0
2008-10-06 20:15:00,0.71107,0.71219,0.71107,0.71119,67200000.0
2008-10-06 20:20:00,0.71107,0.71186,0.71105,0.7112,65600000.0
2008-10-06 20:25:00,0.71089,0.71137,0.71068,0.71074,63400000.0
2008-10-06 20:30:00,0.71075,0.71214,0.71075,0.71195,71400000.0
2008-10-06 20:35:00,0.71191,0.71276,0.71157,0.7126,60800000.0
2008-10-06 20:40:00,0.71241,0.71241,0.7107,0.7108,70400000.0
2008-10-06 20:45:00,0.71014,0.71056,0.71008,0.71044,68800000.0
2008-10-06 20:50:00,0.71042,0.71105,0.70933,0.71105,61200000.0
2008-10-06 20:55:00,0.7112,0.71151,0.71118,0.71143,59600000.0
2008-10-06 21:00:00,0.71155,0.71171,0.71113,0.71169,75200000.0
2008-10-06 21:05:00,0.71167,0.7129,0.71167,0.71286,69200000.0
2008-10-06 21:10:00,0.7131,0.71334,0.71224,0.71329,61200000.0
2008-10-06 21:15:00,0.71377,0.71563,0.71377,0.71563,73600000.0
2008-10-06 21:20:00,0.71572,0.71908,0.7154,0.71895,70400000.0
2008-10-06 21:25:00,0.71909,0.72267,0.71909,0.72267,77600000.0
2008-10-06 21:30:00,0.72305,0.7257,0.72305,0.7257,62400000.0
2008-10-06 21:35:00,0.72567,0.72605,0.72429,0.72429,70400000.0
2008-10-06 21:40:00,0.72399,0.72399,0.72102,0.72297,64000000.0
2008-10-06 21:45:00,0.72327,0.72609,0.72327,0.72609,65600000.0
2008-10-06 21:50:00,0.7263,0.73002,0.7263,0.73002,74600000.0
2008-10-06 21:55:00,0.73019,0.73276,0.73017,0.73096,67200000.0
2008-10-06 22:00:00,0.73142,0.73179,0.73128,0.73144,82000000.0
2008-10-06 22:05:00,0.73127,0.73193,0.73096,0.73188,59200000.0
2008-10-06 22:10:00,0.73173,0.73454,0.73076,0.73443,58000000.0
2008-10-06 22:15:00,0.73435,0.73445,0.73382,0.73399,64400000.0
2008-10-06 22:20:00,0.73378,0.73491,0.73229,0.73246,67600000.0
2008-10-06 22:25:00,0.73238,0.73239,0.7289,0.7289,69200000.0
2008-10-06 22:30:00,0.72833,0.72833,0.72541,0.72541,67600000.0
2008-10-06 22:35:00,0.72539,0.72842,0.72535,0.72827,64000000.0
2008-10-06 22:40:00,0.72828,0.72996,0.72828,0.72996,57600000.0
2008-10-06 22:45:00,0.72992,0.73137,0.72992,0.73137,77800000.0
2008-10-06 22:50:00,0.73146,0.73181,0.73142,0.73146,68800000.0
2008-10-06 22:55:00,0.73139,0.73139,0.72931,0.72931,60800000.0
2008-10-06 23:00:00,0.72906,0.72998,0.72768,0.728,70400000.0
2008-10-06 23:05:00,0.72732,0.72739,0.726,0.72688,62800000.0
2008-10-06 23:10:00,0.72688,0.72729,0.72578,0.72598,72200000.0
2008-10-06 23:15:00,0.72601,0.72664,0.72601,0.72624,64000000.0
2008-10-06 23:20:00,0.72666,0.72675,0.72514,0.72514,69200000.0
2008-10-06 23:25:00,0.72573,0.72573,0.72466,0.72531,52800000.0
2008-10-06 23:30:00,0.72445,0.72548,0.72445,0.72527,68000000.0
2008-10-06 23:35:00,0.72515,0.72515,0.72265,0.72316,65000000.0
2008-10-06 23:40:00,0.72314,0.72346,0.72068,0.72068,68800000.0
2008-10-06 23:45:00,0.72058,0.72108,0.71977,0.72046,60800000.0
2008-10-06 23:50:00,0.72033,0.72052,0.71997,0.72052,57600000.0
2008-10-06 23:55:00,0.72051,0.72069,0.71982,0.72032,69200000.0
2008-10-07 00:00:00,0.72005,0.72178,0.71948,0.72144,65600000.0
2008-10-07 00:05:00,0.72165,0.72268,0.72165,0.72212,65600000.0
2008-10-07 00:10:00,0.72216,0.72221,0.72147,0.72204,64000000.0
2008-10-07 00:15:00,0.72188,0.72188,0.72012,0.72022,74000000.0
2008-10-07 00:20:00,0.72019,0.72129,0.72005,0.72055,67200000.0
2008-10-07 00:25:00,0.72093,0.72135,0.72061,0.72112,70400000.0
2008-10-07 00:30:00,0.72118,0.7226,0.72101,0.7226,54400000.0
2008-10-07 00:35:00,0.72264,0.72319,0.72252,0.72307,51600000.0
2008-10-07 00:40:00,0.723,0.72475,0.72201,0.72223,62400000.0
2008-10-07 00:45:00,0.72228,0.72257,0.72222,0.72251,67200000.0
2008-10-07 00:50:00,0.72245,0.72338,0.7224,0.72332,62800000.0
2008-10-07 00:55:00,0.72359,0.72437,0.72349,0.72437,54400000.0
2008-10-07 01:00:00,0.72428,0.7248,0.7239,0.7248,71200000.0
2008-10-07 01:05:00,0.72469,0.72994,0.72469,0.72949,61200000.0
2008-10-07 01:10:00,0.72861,0.72861,0.72607,0.72666,49600000.0
2008-10-07 01:15:00,0.7261,0.72656,0.72592,0.72601,67600000.0
2008-10-07 01:20:00,0.72596,0.72596,0.72342,0.72427,64000000.0
2008-10-07 01:25:00,0.72436,0.72504,0.7243,0.72484,51200000.0
2008-10-07 01:30:00,0.725,0.72525,0.72398,0.72487,65600000.0
2008-10-07 01:35:00,0.72465,0.72653,0.72462,0.72651,65600000.0
2008-10-07 01:40:00,0.72672,0.72686,0.72588,0.72615,59200000.0
2008-10-07 01:45:00,0.72646,0.72653,0.7255,0.72554,69200000.0
2008-10-07 01:50:00,0.72537,0.72537,0.72449,0.72481,65600000.0
2008-10-07 01:55:00,0.72456,0.72598,0.72435,0.72578,72000000.0
2008-10-07 02:00:00,0.72576,0.72576,0.72514,0.72524,101200000.0
2008-10-07 02:05:00,0.72512,0.72512,0.72353,0.72479,79400000.0
2008-10-07 02:10:00,0.72478,0.72478,0.72396,0.72396,64000000.0
2008-10-07 02:15:00,0.72375,0.72413,0.72369,0.72392,66000000.0
2008-10-07 02:20:00,0.72404,0.72601,0.72336,0.72534,73600000.0
2008-10-07 02:25:00,0.72549,0.72576,0.72489,0.72529,107200000.0
2008-10-07 02:30:00,0.72502,0.72535,0.72491,0.72533,78400000.0
2008-10-07 02:35:00,0.7254,0.72553,0.72526,0.72553,62400000.0
2008-10-07 02:40:00,0.72562,0.72573,0.72467,0.72505,70800000.0
2008-10-07 02:45:00,0.72494,0.72494,0.72134,0.72134,62400000.0
2008-10-07 02:50:00,0.72141,0.72188,0.72127,0.72161,74000000.0
2008-10-07 02:55:00,0.72175,0.7219,0.71996,0.72091,68800000.0
2008-10-07 03:00:00,0.72089,0.72177,0.71932,0.71934,62400000.0
2008-10-07 03:05:00,0.7193,0.7193,0.71861,0.719,57600000.0
2008-10-07 03:10:00,0.7192,0.72021,0.71911,0.72021,68800000.0
2008-10-07 03:15:00,0.72031,0.72042,0.72013,0.72033,69200000.0
2008-10-07 03:20:00,0.72042,0.72073,0.72003,0.72067,61200000.0
2008-10-07 03:25:00,0.72043,0.7206,0.72018,0.72044,82400000.0
2008-10-07 03:30:00,0.7204,0.7221,0.72036,0.72208,63400000.0
2008-10-07 03:35:00,0.72213,0.72269,0.72207,0.72219,56000000.0
2008-10-07 03:40:00,0.72239,0.72275,0.72231,0.72249,70400000.0
2008-10-07 03:45:00,0.7228,0.72435,0.72277,0.72433,64000000.0
2008-10-07 03:50:00,0.72419,0.72464,0.72407,0.72411,61800000.0
2008-10-07 03:55:00,0.72382,0.72459,0.72368,0.72446,70800000.0
2008-10-07 04:00:00,0.72419,0.72448,0.72322,0.72381,88000000.0
2008-10-07 04:05:00,0.72387,0.72406,0.72367,0.72374,67200000.0
2008-10-07 04:10:00,0.72375,0.72382,0.72348,0.72368,63200000.0
2008-10-07 04:15:00,0.72365,0.72376,0.72314,0.72323,86400000.0
2008-10-07 04:20:00,0.72326,0.72337,0.72242,0.72254,62400000.0
2008-10-07 04:25:00,0.7223,0.72304,0.72206,0.72283,84800000.0
2008-10-07 04:30:00,0.72246,0.72352,0.72246,0.72352,75600000.0
2008-10-07 04:35:00,0.72351,0.72395,0.7229,0.72395,62400000.0
2008-10-07 04:40:00,0.72397,0.72441,0.72376,0.72424,76400000.0
2008-10-07 04:45:00,0.7241,0.72476,0.72406,0.72443,66600000.0
2008-10-07 04:50:00,0.72436,0.7246,0.72373,0.72411,68800000.0
2008-10-07 04:55:00,0.72411,0.72426,0.72371,0.72391,86400000.0
2008-10-07 05:00:00,0.7241,0.72427,0.72312,0.7233,75600000.0
2008-10-07 05:05:00,0.72324,0.72335,0.72266,0.72297,74000000.0
2008-10-07 05:10:00,0.72299,0.72299,0.72233,0.7227,83000000.0
2008-10-07 05:15:00,0.72237,0.72276,0.72215,0.72234,66000000.0
2008-10-07 05:20:00,0.72221,0.72233,0.72173,0.72205,86600000.0
2008-10-07 05:25:00,0.72203,0.72227,0.72143,0.72194,95200000.0
2008-10-07 05:30:00,0.72153,0.72153,0.70914,0.71866,84800000.0
2008-10-07 05:35:00,0.71848,0.71908,0.71581,0.71581,64400000.0
2008-10-07 05:40:00,0.71581,0.72126,0.71508,0.72126,90000000.0
2008-10-07 05:45:00,0.72151,0.72388,0.72146,0.72354,86800000.0
2008-10-07 05:50:00,0.72374,0.72665,0.72205,0.72212,104000000.0
2008-10-07 05:55:00,0.72171,0.72204,0.72105,0.72204,171200000.0
2008-10-07 06:00:00,0.72201,0.72414,0.72186,0.72414,110400000.0
2008-10-07 06:05:00,0.72446,0.72493,0.7236,0.72389,72000000.0
2008-10-07 06:10:00,0.72418,0.72943,0.72418,0.72943,73800000.0
2008-10-07 06:15:00,0.73015,0.73036,0.72922,0.72922,64000000.0
2008-10-07 06:20:00,0.72938,0.72938,0.7288,0.72902,72800000.0
2008-10-07 06:25:00,0.72859,0.72859,0.72492,0.72762,72000000.0
2008-10-07 06:30:00,0.72782,0.72782,0.72653,0.72662,56400000.0
2008-10-07 06:35:00,0.72619,0.72662,0.72448,0.72662,64400000.0
2008-10-07 06:40:00,0.7263,0.7263,0.72516,0.72531,62400000.0
2008-10-07 06:45:00,0.72541,0.72567,0.72401,0.72567,72000000.0
2008-10-07 06:50:00,0.72568,0.7268,0.7254,0.72657,70400000.0
2008-10-07 06:55:00,0.72707,0.72707,0.72509,0.72586,70800000.0
2008-10-07 07:00:00,0.72617,0.72694,0.72597,0.72623,78800000.0
2008-10-07 07:05:00,0.72618,0.72637,0.72578,0.72601,64800000.0
2008-10-07 07:10:00,0.72601,0.72612,0.7256,0.72577,72400000.0
2008-10-07 07:15:00,0.72576,0.72576,0.72533,0.72565,67600000.0
2008-10-07 07:20:00,0.72571,0.72637,0.7256,0.72608,60800000.0
2008-10-07 07:25:00,0.72629,0.72639,0.72593,0.72613,65600000.0
2008-10-07 07:30:00,0.72624,0.72649,0.72555,0.72594,72000000.0
2008-10-07 07:35:00,0.72599,0.72641,0.72567,0.72591,78400000.0
2008-10-07 07:40:00,0.72591,0.72626,0.72551,0.72571,73600000.0
2008-10-07 07:45:00,0.72597,0.72672,0.72531,0.72669,86400000.0
2008-10-07 07:50:00,0.72694,0.72722,0.72668,0.7272,77800000.0
2008-10-07 07:55:00,0.7271,0.72793,0.7266,0.72774,73600000.0
2008-10-07 08:00:00,0.72778,0.72784,0.72719,0.72777,60600000.0
2008-10-07 08:05:00,0.72838,0.72874,0.72739,0.72742,74600000.0
2008-10-07 08:10:00,0.72748,0.72773,0.7271,0.72728,92800000.0
2008-10-07 08:15:00,0.72727,0.72838,0.72712,0.72748,93600000.0
2008-10-07 08:20:00,0.72724,0.72724,0.72623,0.72706,109600000.0
2008-10-07 08:25:00,0.72725,0.72725,0.7265,0.72665,86400000.0
2008-10-07 08:30:00,0.72663,0.72663,0.72531,0.72573,183200000.0
2008-10-07 08:35:00,0.72558,0.72558,0.72462,0.72474,116200000.0
2008-10-07 08:40:00,0.7254,0.72866,0.7254,0.72866,83600000.0
2008-10-07 08:45:00,0.72911,0.72994,0.72871,0.72994,156000000.0
2008-10-07 08:50:00,0.72995,0.72995,0.72953,0.72973,253800000.0
2008-10-07 08:55:00,0.72962,0.73252,0.72962,0.73252,134400000.0
2008-10-07 09:00:00,0.73303,0.73317,0.7312,0.73187,145600000.0
2008-10-07 09:05:00,0.73237,0.73263,0.73202,0.73233,146400000.0
2008-10-07 09:10:00,0.73253,0.73273,0.73117,0.7321,136000000.0
2008-10-07 09:15:00,0.73237,0.73265,0.73206,0.73206,178800000.0
2008-10-07 09:20:00,0.7321,0.73251,0.73177,0.73179,176000000.0
2008-10-07 09:25:00,0.73182,0.73236,0.73099,0.73236,208000000.0
2008-10-07 09:30:00,0.73213,0.73231,0.73116,0.73122,146400000.0
2008-10-07 09:35:00,0.73125,0.73212,0.73083,0.73102,232000000.0
2008-10-07 09:40:00,0.73111,0.73126,0.7282,0.72975,226400000.0
2008-10-07 09:45:00,0.72947,0.73007,0.72918,0.72987,131000000.0
2008-10-07 09:50:00,0.72983,0.72983,0.72849,0.72858,320800000.0
2008-10-07 09:55:00,0.72828,0.72828,0.72642,0.72685,234800000.0
2008-10-07 10:00:00,0.72677,0.72789,0.72287,0.72287,267400000.0
2008-10-07 10:05:00,0.72111,0.72538,0.71943,0.72504,260600000.0
2008-10-07 10:10:00,0.72485,0.72548,0.72277,0.72277,306400000.0
2008-10-07 10:15:00,0.72166,0.72166,0.71696,0.71696,227600000.0
2008-10-07 10:20:00,0.71701,0.71829,0.71701,0.71748,205600000.0
2008-10-07 10:25:00,0.71733,0.71804,0.71515,0.71742,372400000.0
2008-10-07 10:30:00,0.71749,0.72125,0.71674,0.72125,199800000.0
2008-10-07 10:35:00,0.72157,0.72299,0.72157,0.72278,124000000.0
2008-10-07 10:40:00,0.7227,0.72324,0.72161,0.72161,103800000.0
2008-10-07 10:45:00,0.72146,0.72194,0.71822,0.72115,146000000.0
2008-10-07 10:50:00,0.72098,0.72108,0.71818,0.71818,182400000.0
2008-10-07 10:55:00,0.71843,0.72029,0.71843,0.71949,233600000.0
2008-10-07 11:00:00,0.71942,0.71942,0.71702,0.71715,198000000.0
2008-10-07 11:05:00,0.71671,0.71926,0.71671,0.71844,191800000.0
2008-10-07 11:10:00,0.71837,0.71859,0.71726,0.71743,318400000.0
2008-10-07 11:15:00,0.71751,0.7178,0.71714,0.71777,193000000.0
2008-10-07 11:20:00,0.71783,0.71873,0.71756,0.71774,281800000.0
2008-10-07 11:25:00,0.71777,0.71777,0.71572,0.71596,235800000.0
2008-10-07 11:30:00,0.71598,0.71615,0.7146,0.71612,171600000.0
2008-10-07 11:35:00,0.71625,0.71863,0.71598,0.71642,200400000.0
2008-10-07 11:40:00,0.71661,0.7179,0.71564,0.71564,172600000.0
2008-10-07 11:45:00,0.71542,0.71647,0.71491,0.71647,207800000.0
2008-10-07 11:50:00,0.71737,0.71821,0.71619,0.718,200000000.0
2008-10-07 11:55:00,0.71818,0.71882,0.71599,0.71646,239200000.0
2008-10-07 12:00:00,0.71655,0.71728,0.71641,0.71712,138800000.0
2008-10-07 12:05:00,0.71696,0.71788,0.71685,0.71734,90000000.0
2008-10-07 12:10:00,0.7175,0.71816,0.71741,0.71776,124600000.0
2008-10-07 12:15:00,0.7182,0.71897,0.71817,0.71845,206800000.0
2008-10-07 12:20:00,0.71832,0.71894,0.718,0.71894,198800000.0
2008-10-07 12:25:00,0.71927,0.72158,0.71927,0.72031,252400000.0
2008-10-07 12:30:00,0.72055,0.72189,0.71978,0.71987,193600000.0
2008-10-07 12:35:00,0.71989,0.7206,0.71989,0.7206,165000000.0
2008-10-07 12:40:00,0.72073,0.72081,0.71995,0.7202,92800000.0
2008-10-07 12:45:00,0.7202,0.72027,0.71866,0.71873,226400000.0
2008-10-07 12:50:00,0.71866,0.72017,0.71778,0.71878,155600000.0
2008-10-07 12:55:00,0.71843,0.71913,0.71843,0.71905,154800000.0
2008-10-07 13:00:00,0.71935,0.71957,0.71888,0.71928,102800000.0
2008-10-07 13:05:00,0.71932,0.72045,0.71909,0.71909,132200000.0
2008-10-07 13:10:00,0.71897,0.71897,0.71765,0.71851,151600000.0
2008-10-07 13:15:00,0.71872,0.71899,0.71869,0.71893,244200000.0
2008-10-07 13:20:00,0.71888,0.71902,0.71865,0.71865,182800000.0
2008-10-07 13:25:00,0.71885,0.71936,0.71884,0.71912,207800000.0
2008-10-07 13:30:00,0.71893,0.71984,0.71861,0.71984,107600000.0
2008-10-07 13:35:00,0.72001,0.72331,0.72001,0.72303,131400000.0
2008-10-07 13:40:00,0.72295,0.72379,0.7224,0.72248,184400000.0
2008-10-07 13:45:00,0.72216,0.72216,0.72078,0.72097,115600000.0
2008-10-07 13:50:00,0.72217,0.72367,0.7221,0.72367,150400000.0
2008-10-07 13:55:00,0.72373,0.72495,0.72319,0.7249,170000000.0
2008-10-07 14:00:00,0.72483,0.7273,0.72472,0.72536,130800000.0
2008-10-07 14:05:00,0.72526,0.72547,0.72326,0.7241,157600000.0
2008-10-07 14:10:00,0.72416,0.72437,0.72385,0.72416,122000000.0
2008-10-07 14:15:00,0.72428,0.72498,0.72155,0.72168,140800000.0
2008-10-07 14:20:00,0.72207,0.72261,0.72003,0.72059,125600000.0
2008-10-07 14:25:00,0.72064,0.72239,0.72044,0.72211,104400000.0
2008-10-07 14:30:00,0.7216,0.72249,0.72137,0.72137,65600000.0
2008-10-07 14:35:00,0.72151,0.72183,0.72052,0.72126,75600000.0
2008-10-07 14:40:00,0.72118,0.72275,0.72117,0.72235,60800000.0
2008-10-07 14:45:00,0.72237,0.72237,0.72111,0.72122,57000000.0
2008-10-07 14:50:00,0.72122,0.72122,0.71825,0.71851,68000000.0
2008-10-07 14:55:00,0.71864,0.71902,0.71826,0.71888,67600000.0
2008-10-07 15:00:00,0.71993,0.72584,0.71993,0.72373,62800000.0
2008-10-07 15:05:00,0.72366,0.72712,0.72366,0.72639,72000000.0
2008-10-07 15:10:00,0.72665,0.72854,0.72595,0.7285,63200000.0
2008-10-07 15:15:00,0.72729,0.72729,0.72491,0.72491,63400000.0
2008-10-07 15:20:00,0.72476,0.72822,0.72476,0.72822,74000000.0
2008-10-07 15:25:00,0.72847,0.72915,0.72772,0.72915,67200000.0
2008-10-07 15:30:00,0.72897,0.72925,0.72831,0.72834,61600000.0
2008-10-07 15:35:00,0.72835,0.72835,0.7259,0.72716,68400000.0
2008-10-07 15:40:00,0.72713,0.72787,0.7261,0.7261,67000000.0
2008-10-07 15:45:00,0.72595,0.72732,0.72591,0.72645,78800000.0
2008-10-07 15:50:00,0.72676,0.72676,0.72534,0.7254,70400000.0
2008-10-07 15:55:00,0.72539,0.72539,0.72438,0.72448,70800000.0
2008-10-07 16:00:00,0.72443,0.72446,0.72137,0.72306,67200000.0
2008-10-07 16:05:00,0.72309,0.7247,0.72238,0.7247,72400000.0
2008-10-07 16:10:00,0.72496,0.72503,0.72366,0.72403,69200000.0
2008-10-07 16:15:00,0.72401,0.72508,0.72311,0.72495,63200000.0
2008-10-07 16:20:00,0.72486,0.72601,0.72486,0.72601,69600000.0
2008-10-07 16:25:00,0.72621,0.72761,0.72621,0.72761,72000000.0
2008-10-07 16:30:00,0.72767,0.72767,0.72483,0.72485,62600000.0
2008-10-07 16:35:00,0.72465,0.72465,0.72278,0.72351,72400000.0
2008-10-07 16:40:00,0.72359,0.72369,0.72037,0.72174,70800000.0
2008-10-07 16:45:00,0.7222,0.72286,0.72138,0.72166,76800000.0
2008-10-07 16:50:00,0.72164,0.72166,0.72055,0.72137,57600000.0
2008-10-07 16:55:00,0.72128,0.72238,0.72108,0.7211,65600000.0
2008-10-07 17:00:00,0.72133,0.72332,0.72133,0.72223,67200000.0
2008-10-07 17:05:00,0.72227,0.72246,0.72157,0.72204,62600000.0
2008-10-07 17:10:00,0.72183,0.72211,0.71959,0.72104,66000000.0
2008-10-07 17:15:00,0.72141,0.72193,0.72081,0.72124,67200000.0
2008-10-07 17:20:00,0.72131,0.72237,0.7202,0.72233,67200000.0
2008-10-07 17:25:00,0.7222,0.72355,0.72202,0.72293,59200000.0
2008-10-07 17:30:00,0.72255,0.72255,0.72145,0.72222,65600000.0
2008-10-07 17:35:00,0.72206,0.72264,0.72185,0.72254,67600000.0
2008-10-07 17:40:00,0.72282,0.72284,0.72117,0.72218,72000000.0
2008-10-07 17:45:00,0.72267,0.72323,0.72238,0.7231,68800000.0
2008-10-07 17:50:00,0.72321,0.72329,0.72235,0.72306,64400000.0
2008-10-07 17:55:00,0.72317,0.72407,0.72315,0.72407,62400000.0
2008-10-07 18:00:00,0.72423,0.72423,0.72263,0.72282,69200000.0
2008-10-07 18:05:00,0.72281,0.72295,0.72162,0.72163,67600000.0
2008-10-07 18:10:00,0.72166,0.72186,0.72119,0.72119,57600000.0
2008-10-07 18:15:00,0.72125,0.72165,0.72071,0.72163,64400000.0
2008-10-07 18:20:00,0.72161,0.7221,0.72123,0.72174,65600000.0
2008-10-07 18:25:00,0.72172,0.72187,0.72039,0.72146,75200000.0
2008-10-07 18:30:00,0.72139,0.72139,0.7193,0.7193,71200000.0
2008-10-07 18:35:00,0.71861,0.71861,0.71566,0.71664,68800000.0
2008-10-07 18:40:00,0.71681,0.71917,0.71681,0.71793,74200000.0
2008-10-07 18:45:00,0.71752,0.71773,0.71692,0.71773,64000000.0
2008-10-07 18:50:00,0.71779,0.71835,0.71755,0.71812,80000000.0
2008-10-07 18:55:00,0.71851,0.71859,0.71776,0.71784,67600000.0
2008-10-07 19:00:00,0.71781,0.71961,0.71778,0.71961,67200000.0
2008-10-07 19:05:00,0.7194,0.72119,0.7193,0.72119,74000000.0
2008-10-07 19:10:00,0.72176,0.72355,0.72176,0.72301,67200000.0
2008-10-07 19:15:00,0.72312,0.72313,0.72135,0.72214,57000000.0
2008-10-07 19:20:00,0.72204,0.72231,0.72053,0.72065,56800000.0
2008-10-07 19:25:00,0.72052,0.72142,0.71959,0.71966,68800000.0
2008-10-07 19:30:00,0.71956,0.72037,0.7191,0.71994,70400000.0
2008-10-07 19:35:00,0.71977,0.72024,0.7196,0.71995,65400000.0
2008-10-07 19:40:00,0.7201,0.72067,0.71928,0.71928,62400000.0
2008-10-07 19:45:00,0.7193,0.71948,0.71734,0.71734,64000000.0
2008-10-07 19:50:00,0.71732,0.71792,0.71714,0.71777,74000000.0
2008-10-07 19:55:00,0.71779,0.71808,0.71719,0.71785,68800000.0
2008-10-07 20:00:00,0.71759,0.71796,0.71746,0.71787,61800000.0
2008-10-07 20:05:00,0.71801,0.71868,0.71781,0.71818,62400000.0
2008-10-07 20:10:00,0.71834,0.71899,0.71715,0.71812,67600000.0
2008-10-07 20:15:00,0.71792,0.72087,0.71791,0.72042,67600000.0
2008-10-07 20:20:00,0.72005,0.72163,0.72005,0.72139,66000000.0
2008-10-07 20:25:00,0.72092,0.72099,0.72057,0.72057,64000000.0
2008-10-07 20:30:00,0.72057,0.72112,0.71994,0.72085,72000000.0
2008-10-07 20:35:00,0.72089,0.72166,0.72089,0.7212,60800000.0
2008-10-07 20:40:00,0.72127,0.72127,0.72055,0.72087,70400000.0
2008-10-07 20:45:00,0.72078,0.72096,0.71983,0.72016,69000000.0
2008-10-07 20:50:00,0.72011,0.72011,0.71916,0.71954,61600000.0
2008-10-07 20:55:00,0.71959,0.71959,0.71789,0.71795,59600000.0
2008-10-07 21:00:00,0.71791,0.71797,0.71645,0.71653,75200000.0
2008-10-07 21:05:00,0.71604,0.71607,0.7149,0.71508,68800000.0
2008-10-07 21:10:00,0.71529,0.71638,0.71529,0.71599,49600000.0
2008-10-07 21:15:00,0.71594,0.7161,0.71476,0.71529,73600000.0
2008-10-07 21:20:00,0.71501,0.71504,0.71469,0.71503,70800000.0
2008-10-07 21:25:00,0.71473,0.71473,0.71397,0.71414,67200000.0
2008-10-07 21:30:00,0.71422,0.71425,0.71308,0.71405,62400000.0
2008-10-07 21:35:00,0.71395,0.71395,0.71176,0.71176,70800000.0
2008-10-07 21:40:00,0.71167,0.71247,0.71109,0.71109,63400000.0
2008-10-07 21:45:00,0.71103,0.71103,0.70871,0.70871,65600000.0
2008-10-07 21:50:00,0.70836,0.70918,0.70805,0.70833,74600000.0
2008-10-07 21:55:00,0.70842,0.70927,0.70782,0.70903,67200000.0
2008-10-07 22:00:00,0.70852,0.70957,0.70844,0.70943,81000000.0
2008-10-07 22:05:00,0.70922,0.70972,0.70916,0.70967,73000000.0
2008-10-07 22:10:00,0.70966,0.71118,0.70905,0.71082,57600000.0
2008-10-07 22:15:00,0.71093,0.71111,0.71038,0.71038,65200000.0
2008-10-07 22:20:00,0.71023,0.71064,0.71011,0.71053,67600000.0
2008-10-07 22:25:00,0.71047,0.71088,0.71047,0.71062,68800000.0
2008-10-07 22:30:00,0.71059,0.71059,0.71002,0.71015,67600000.0
2008-10-07 22:35:00,0.71014,0.71018,0.70972,0.70999,64000000.0
2008-10-07 22:40:00,0.70978,0.71046,0.70971,0.71046,57600000.0
2008-10-07 22:45:00,0.71052,0.71128,0.71042,0.71128,78400000.0
2008-10-07 22:50:00,0.71119,0.71124,0.71076,0.71119,68800000.0
2008-10-07 22:55:00,0.71125,0.71129,0.71042,0.71046,61200000.0
2008-10-07 23:00:00,0.70979,0.71098,0.70979,0.71098,70400000.0
2008-10-07 23:05:00,0.71089,0.71125,0.70955,0.71063,62400000.0
2008-10-07 23:10:00,0.7105,0.711,0.7105,0.71072,72000000.0
2008-10-07 23:15:00,0.71075,0.71112,0.71075,0.71095,64400000.0
2008-10-07 23:20:00,0.71096,0.71104,0.71029,0.71032,76800000.0
2008-10-07 23:25:00,0.71075,0.71192,0.71045,0.71189,53200000.0
2008-10-07 23:30:00,0.71165,0.71242,0.71154,0.71182,67200000.0
2008-10-07 23:35:00,0.71181,0.71327,0.71181,0.71327,65600000.0
2008-10-07 23:40:00,0.71329,0.71489,0.71329,0.71489,68800000.0
2008-10-07 23:45:00,0.71491,0.71554,0.71405,0.71554,60600000.0
2008-10-07 23:50:00,0.71541,0.71541,0.71234,0.71234,57600000.0
2008-10-07 23:55:00,0.71212,0.71245,0.71111,0.71237,66000000.0
2008-10-08 00:00:00,0.71151,0.71186,0.71095,0.71165,61200000.0
2008-10-08 00:05:00,0.71159,0.71159,0.71069,0.71123,65600000.0
2008-10-08 00:10:00,0.71166,0.71317,0.71166,0.71317,64800000.0
2008-10-08 00:15:00,0.71318,0.71372,0.71299,0.71372,73600000.0
2008-10-08 00:20:00,0.71404,0.71413,0.71139,0.71214,67600000.0
2008-10-08 00:25:00,0.71247,0.71273,0.71138,0.71152,70800000.0
2008-10-08 00:30:00,0.71162,0.71228,0.71162,0.71184,54400000.0
2008-10-08 00:35:00,0.7119,0.71211,0.71153,0.71153,52800000.0
2008-10-08 00:40:00,0.71154,0.71162,0.71069,0.71159,62400000.0
2008-10-08 00:45:00,0.71165,0.71165,0.71036,0.71073,62800000.0
2008-10-08 00:50:00,0.71074,0.7109,0.70978,0.71022,62200000.0
2008-10-08 00:55:00,0.71021,0.71083,0.70963,0.71002,60800000.0
2008-10-08 01:00:00,0.70989,0.71032,0.70989,0.71002,70400000.0
2008-10-08 01:05:00,0.71008,0.71037,0.70936,0.70971,60800000.0
2008-10-08 01:10:00,0.70953,0.7096,0.70911,0.70921,52800000.0
2008-10-08 01:15:00,0.70926,0.71226,0.70926,0.71185,67200000.0
2008-10-08 01:20:00,0.71153,0.71172,0.71104,0.7112,64000000.0
2008-10-08 01:25:00,0.71141,0.71163,0.71098,0.71143,51600000.0
2008-10-08 01:30:00,0.71121,0.7114,0.71039,0.71135,65600000.0
2008-10-08 01:35:00,0.71131,0.71142,0.71033,0.71075,65600000.0
2008-10-08 01:40:00,0.71086,0.71148,0.71084,0.71122,59200000.0
2008-10-08 01:45:00,0.71135,0.71151,0.71075,0.71107,68800000.0
2008-10-08 01:50:00,0.71079,0.71101,0.71068,0.71101,66400000.0
2008-10-08 01:55:00,0.71085,0.71097,0.7102,0.71058,72000000.0
2008-10-08 02:00:00,0.71059,0.71112,0.71044,0.71094,100200000.0
2008-10-08 02:05:00,0.71076,0.71189,0.70993,0.71185,80400000.0
2008-10-08 02:10:00,0.71225,0.71244,0.71179,0.71179,64000000.0
2008-10-08 02:15:00,0.71144,0.71146,0.71113,0.71133,65600000.0
2008-10-08 02:20:00,0.71143,0.71169,0.71056,0.71165,74000000.0
2008-10-08 02:25:00,0.7116,0.71218,0.71127,0.71217,107200000.0
2008-10-08 02:30:00,0.71222,0.71227,0.71175,0.71219,79600000.0
2008-10-08 02:35:00,0.71217,0.71222,0.71176,0.71197,62400000.0
2008-10-08 02:40:00,0.71195,0.71277,0.71184,0.71251,70400000.0
2008-10-08 02:45:00,0.71225,0.71225,0.71134,0.71135,62400000.0
2008-10-08 02:50:00,0.71138,0.71192,0.71102,0.7116,73600000.0
2008-10-08 02:55:00,0.71147,0.71147,0.71049,0.71057,69200000.0
2008-10-08 03:00:00,0.71051,0.71101,0.71038,0.71055,62800000.0
2008-10-08 03:05:00,0.71069,0.71096,0.71015,0.71037,57600000.0
2008-10-08 03:10:00,0.71043,0.71044,0.70904,0.70904,68600000.0
2008-10-08 03:15:00,0.70914,0.7097,0.70862,0.70955,69200000.0
2008-10-08 03:20:00,0.70955,0.7102,0.70943,0.71017,60800000.0
2008-10-08 03:25:00,0.71006,0.71016,0.70928,0.70935,81600000.0
2008-10-08 03:30:00,0.70935,0.70957,0.70885,0.70955,64000000.0
2008-10-08 03:35:00,0.70924,0.71009,0.70891,0.70995,56000000.0
2008-10-08 03:40:00,0.71004,0.71004,0.70878,0.70897,70600000.0
2008-10-08 03:45:00,0.70926,0.70941,0.70895,0.70916,62800000.0
2008-10-08 03:50:00,0.7088,0.70923,0.7086,0.70907,62400000.0
2008-10-08 03:55:00,0.70866,0.70895,0.70848,0.70853,70800000.0
2008-10-08 04:00:00,0.70866,0.70906,0.70795,0.70888,88000000.0
2008-10-08 04:05:00,0.70887,0.70916,0.70852,0.70878,67200000.0
2008-10-08 04:10:00,0.70892,0.70973,0.7085,0.70949,62400000.0
2008-10-08 04:15:00,0.70958,0.70965,0.70919,0.70924,86400000.0
2008-10-08 04:20:00,0.70908,0.71,0.70908,0.70987,70800000.0
2008-10-08 04:25:00,0.70991,0.71095,0.70915,0.71088,84200000.0
2008-10-08 04:30:00,0.71064,0.7108,0.71005,0.71026,73600000.0
2008-10-08 04:35:00,0.70993,0.70993,0.70938,0.70968,62400000.0
2008-10-08 04:40:00,0.70955,0.70968,0.70934,0.70968,75000000.0
2008-10-08 04:45:00,0.70917,0.70974,0.70917,0.70972,67600000.0
2008-10-08 04:50:00,0.70918,0.7097,0.70918,0.70938,68800000.0
2008-10-08 04:55:00,0.70947,0.70966,0.70923,0.70951,86400000.0
2008-10-08 05:00:00,0.7097,0.7099,0.70944,0.70949,75600000.0
2008-10-08 05:05:00,0.70936,0.70992,0.70881,0.70989,74400000.0
2008-10-08 05:10:00,0.70983,0.71025,0.70936,0.71009,83600000.0
2008-10-08 05:15:00,0.71008,0.71152,0.71002,0.71152,66000000.0
2008-10-08 05:20:00,0.71178,0.71266,0.71151,0.71151,86400000.0
2008-10-08 05:25:00,0.71148,0.71165,0.71048,0.71049,96400000.0
2008-10-08 05:30:00,0.71054,0.71087,0.71035,0.71043,85200000.0
2008-10-08 05:35:00,0.71049,0.71061,0.71036,0.71061,64000000.0
2008-10-08 05:40:00,0.71049,0.71117,0.70957,0.71068,90400000.0
2008-10-08 05:45:00,0.7106,0.71098,0.7098,0.70986,86800000.0
2008-10-08 05:50:00,0.70986,0.71047,0.70982,0.71016,104400000.0
2008-10-08 05:55:00,0.71006,0.71126,0.71002,0.71125,172000000.0
2008-10-08 06:00:00,0.71141,0.71148,0.71097,0.71148,110800000.0
2008-10-08 06:05:00,0.71147,0.71189,0.71114,0.71189,72000000.0
2008-10-08 06:10:00,0.71173,0.71173,0.71061,0.71125,73600000.0
2008-10-08 06:15:00,0.71144,0.71238,0.71113,0.71113,64400000.0
2008-10-08 06:20:00,0.71126,0.71135,0.71037,0.71037,72400000.0
2008-10-08 06:25:00,0.71033,0.71033,0.70891,0.70973,72000000.0
2008-10-08 06:30:00,0.70976,0.71019,0.7089,0.7089,56400000.0
2008-10-08 06:35:00,0.7087,0.71017,0.70868,0.7099,60600000.0
2008-10-08 06:40:00,0.70954,0.70954,0.7075,0.7076,62400000.0
2008-10-08 06:45:00,0.70765,0.70784,0.7055,0.7055,72000000.0
2008-10-08 06:50:00,0.70542,0.70643,0.70542,0.70593,70400000.0
2008-10-08 06:55:00,0.70554,0.70697,0.70551,0.70693,70800000.0
2008-10-08 07:00:00,0.70674,0.707,0.70566,0.70658,78800000.0
2008-10-08 07:05:00,0.70642,0.70669,0.69981,0.70174,67600000.0
2008-10-08 07:10:00,0.70255,0.70597,0.70086,0.70377,81600000.0
2008-10-08 07:15:00,0.70359,0.70482,0.70236,0.70296,67200000.0
2008-10-08 07:20:00,0.70284,0.70284,0.69711,0.69734,64000000.0
2008-10-08 07:25:00,0.6977,0.70036,0.69758,0.69781,65600000.0
2008-10-08 07:30:00,0.69793,0.69977,0.69714,0.69736,72000000.0
2008-10-08 07:35:00,0.69711,0.69795,0.69476,0.69485,78400000.0
2008-10-08 07:40:00,0.69555,0.69905,0.69555,0.69694,73600000.0
2008-10-08 07:45:00,0.69665,0.69705,0.69414,0.69469,86400000.0
2008-10-08 07:50:00,0.69463,0.69463,0.69279,0.69306,77800000.0
2008-10-08 07:55:00,0.69309,0.69343,0.69198,0.69333,73600000.0
2008-10-08 08:00:00,0.69345,0.69534,0.69331,0.69534,60800000.0
2008-10-08 08:05:00,0.69629,0.69707,0.69589,0.69706,74600000.0
2008-10-08 08:10:00,0.69719,0.69738,0.69666,0.69674,93200000.0
2008-10-08 08:15:00,0.69678,0.69867,0.6963,0.69806,93200000.0
2008-10-08 08:20:00,0.6983,0.6983,0.69737,0.6978,108800000.0
2008-10-08 08:25:00,0.69778,0.69828,0.69766,0.69769,86400000.0
2008-10-08 08:30:00,0.69718,0.69718,0.69507,0.69641,183200000.0
2008-10-08 08:35:00,0.69657,0.7001,0.69657,0.6994,116800000.0
2008-10-08 08:40:00,0.69853,0.70016,0.69773,0.69951,84000000.0
2008-10-08 08:45:00,0.69932,0.69932,0.69722,0.69759,158000000.0
2008-10-08 08:50:00,0.69744,0.69923,0.69744,0.69888,252000000.0
2008-10-08 08:55:00,0.69871,0.69876,0.69597,0.69734,135600000.0
2008-10-08 09:00:00,0.69746,0.69769,0.69549,0.69687,146000000.0
2008-10-08 09:05:00,0.69686,0.69987,0.69675,0.69987,146400000.0
2008-10-08 09:10:00,0.70091,0.70683,0.70091,0.705,136000000.0
2008-10-08 09:15:00,0.70575,0.70583,0.70282,0.70327,179200000.0
2008-10-08 09:20:00,0.70139,0.70189,0.69776,0.70037,176200000.0
2008-10-08 09:25:00,0.70039,0.70051,0.69847,0.69868,208400000.0
2008-10-08 09:30:00,0.69864,0.69864,0.69743,0.69745,145600000.0
2008-10-08 09:35:00,0.69726,0.69728,0.69592,0.69612,232200000.0
2008-10-08 09:40:00,0.696,0.69669,0.69596,0.69659,227600000.0
2008-10-08 09:45:00,0.69645,0.69645,0.69465,0.69465,132000000.0
2008-10-08 09:50:00,0.69422,0.6945,0.6939,0.69431,321200000.0
2008-10-08 09:55:00,0.69409,0.69409,0.69177,0.69224,234200000.0
2008-10-08 10:00:00,0.69233,0.69408,0.69194,0.69241,268000000.0
2008-10-08 10:05:00,0.69251,0.69426,0.69211,0.69426,260600000.0
2008-10-08 10:10:00,0.69418,0.69513,0.6936,0.69375,307200000.0
2008-10-08 10:15:00,0.69374,0.69374,0.69188,0.69311,227200000.0
2008-10-08 10:20:00,0.6932,0.69325,0.69217,0.69251,204600000.0
2008-10-08 10:25:00,0.69259,0.69365,0.69251,0.69365,371400000.0
2008-10-08 10:30:00,0.694,0.69603,0.69374,0.69603,200400000.0
2008-10-08 10:35:00,0.69603,0.69607,0.69509,0.69519,122400000.0
2008-10-08 10:40:00,0.69545,0.69707,0.69545,0.69605,104000000.0
2008-10-08 10:45:00,0.69588,0.69637,0.6923,0.69269,145400000.0
2008-10-08 10:50:00,0.69247,0.69247,0.69013,0.69216,182200000.0
2008-10-08 10:55:00,0.69221,0.69221,0.68743,0.68902,231400000.0
2008-10-08 11:00:00,0.68963,0.6902,0.68561,0.68561,196800000.0
2008-10-08 11:05:00,0.68501,0.68501,0.68011,0.68128,191400000.0
2008-10-08 11:10:00,0.68154,0.68301,0.68133,0.68251,316800000.0
2008-10-08 11:15:00,0.68254,0.68298,0.68115,0.68181,192800000.0
2008-10-08 11:20:00,0.6819,0.68204,0.67792,0.6795,282000000.0
2008-10-08 11:25:00,0.6796,0.68037,0.67395,0.67395,235600000.0
2008-10-08 11:30:00,0.67391,0.67394,0.66375,0.66487,172800000.0
2008-10-08 11:35:00,0.66483,0.66483,0.6558,0.65988,200400000.0
2008-10-08 11:40:00,0.66163,0.66861,0.6615,0.66712,172800000.0
2008-10-08 11:45:00,0.66758,0.66987,0.6658,0.66595,208200000.0
2008-10-08 11:50:00,0.66586,0.66824,0.66586,0.66596,201200000.0
2008-10-08 11:55:00,0.66569,0.66569,0.66337,0.6641,239000000.0
2008-10-08 12:00:00,0.66374,0.66705,0.66312,0.66705,138000000.0
2008-10-08 12:05:00,0.66723,0.66723,0.66515,0.66632,89600000.0
2008-10-08 12:10:00,0.66659,0.67115,0.66659,0.67094,124200000.0
2008-10-08 12:15:00,0.67088,0.67924,0.67088,0.67924,206800000.0
2008-10-08 12:20:00,0.67986,0.68204,0.67855,0.67941,199600000.0
2008-10-08 12:25:00,0.67871,0.67945,0.678,0.678,251800000.0
2008-10-08 12:30:00,0.67798,0.67941,0.6766,0.67706,193600000.0
2008-10-08 12:35:00,0.67689,0.67815,0.67686,0.67776,165600000.0
2008-10-08 12:40:00,0.67768,0.67799,0.67767,0.67772,93000000.0
2008-10-08 12:45:00,0.67756,0.67756,0.67453,0.67453,227000000.0
2008-10-08 12:50:00,0.67443,0.67462,0.67269,0.67288,155200000.0
2008-10-08 12:55:00,0.67305,0.67445,0.67288,0.67445,153000000.0
2008-10-08 13:00:00,0.67688,0.69564,0.67688,0.68636,102800000.0
2008-10-08 13:05:00,0.6869,0.69031,0.68629,0.6879,132200000.0
2008-10-08 13:10:00,0.68637,0.68637,0.6813,0.68316,152400000.0
2008-10-08 13:15:00,0.68395,0.68655,0.68323,0.68462,245200000.0
2008-10-08 13:20:00,0.68523,0.68523,0.68128,0.6845,183600000.0
2008-10-08 13:25:00,0.68334,0.68334,0.67886,0.68114,208000000.0
2008-10-08 13:30:00,0.68211,0.68511,0.68211,0.68474,107200000.0
2008-10-08 13:35:00,0.68451,0.68655,0.68437,0.68576,131200000.0
2008-10-08 13:40:00,0.68431,0.68479,0.68214,0.68214,184400000.0
2008-10-08 13:45:00,0.68244,0.68469,0.68244,0.68439,115600000.0
2008-10-08 13:50:00,0.68451,0.68595,0.68451,0.68569,149800000.0
2008-10-08 13:55:00,0.68547,0.689,0.68528,0.689,172000000.0
2008-10-08 14:00:00,0.68999,0.69142,0.68838,0.68949,130800000.0
2008-10-08 14:05:00,0.68953,0.69092,0.68916,0.69035,156600000.0
2008-10-08 14:10:00,0.69,0.69081,0.68959,0.69081,121800000.0
2008-10-08 14:15:00,0.6909,0.6909,0.68679,0.68679,140800000.0
2008-10-08 14:20:00,0.6854,0.68558,0.68508,0.68549,124800000.0
2008-10-08 14:25:00,0.68584,0.68584,0.67979,0.67981,104400000.0
2008-10-08 14:30:00,0.68038,0.68058,0.67961,0.67962,65600000.0
2008-10-08 14:35:00,0.67939,0.67939,0.67449,0.67753,75200000.0
2008-10-08 14:40:00,0.67753,0.67753,0.67444,0.67444,62000000.0
2008-10-08 14:45:00,0.67442,0.67445,0.66488,0.6697,57600000.0
2008-10-08 14:50:00,0.66979,0.67255,0.66945,0.67086,67200000.0
2008-10-08 14:55:00,0.67241,0.67242,0.66934,0.6695,67600000.0
2008-10-08 15:00:00,0.66932,0.66973,0.66503,0.66553,62400000.0
2008-10-08 15:05:00,0.66527,0.66527,0.66329,0.66439,72400000.0
2008-10-08 15:10:00,0.66369,0.66793,0.66369,0.66789,62800000.0
2008-10-08 15:15:00,0.66862,0.67221,0.66862,0.67221,64000000.0
2008-10-08 15:20:00,0.67271,0.67277,0.67049,0.67049,74000000.0
2008-10-08 15:25:00,0.67041,0.67041,0.66934,0.66949,67600000.0
2008-10-08 15:30:00,0.66954,0.67283,0.66954,0.67283,60800000.0
2008-10-08 15:35:00,0.67344,0.67494,0.67076,0.67494,67200000.0
2008-10-08 15:40:00,0.67529,0.67898,0.67522,0.6784,67600000.0
2008-10-08 15:45:00,0.67848,0.68322,0.67793,0.68322,78400000.0
2008-10-08 15:50:00,0.68248,0.68415,0.68178,0.68239,70800000.0
2008-10-08 15:55:00,0.68266,0.68574,0.68266,0.68456,69800000.0
2008-10-08 16:00:00,0.68502,0.68702,0.68472,0.68498,67200000.0
2008-10-08 16:05:00,0.68545,0.68559,0.68362,0.68375,72000000.0
2008-10-08 16:10:00,0.68364,0.68365,0.68152,0.68185,69200000.0
2008-10-08 16:15:00,0.68226,0.68242,0.67926,0.67947,62200000.0
2008-10-08 16:20:00,0.67943,0.67962,0.67625,0.67934,68800000.0
2008-10-08 16:25:00,0.67976,0.68019,0.67901,0.67944,70400000.0
2008-10-08 16:30:00,0.68,0.68076,0.68,0.6807,62200000.0
2008-10-08 16:35:00,0.68097,0.6812,0.67746,0.67773,72400000.0
2008-10-08 16:40:00,0.67752,0.67804,0.67548,0.67573,70400000.0
2008-10-08 16:45:00,0.67575,0.67784,0.67562,0.67749,77600000.0
2008-10-08 16:50:00,0.67741,0.6775,0.67651,0.67658,58400000.0
2008-10-08 16:55:00,0.67653,0.67927,0.6762,0.67876,66000000.0
2008-10-08 17:00:00,0.6793,0.68043,0.67839,0.67888,67600000.0
2008-10-08 17:05:00,0.67834,0.67897,0.67812,0.67855,62800000.0
2008-10-08 17:10:00,0.67884,0.67924,0.67825,0.67825,66400000.0
2008-10-08 17:15:00,0.67819,0.67894,0.67753,0.67893,67200000.0
2008-10-08 17:20:00,0.67893,0.68054,0.6789,0.68052,67600000.0
2008-10-08 17:25:00,0.68053,0.68132,0.68012,0.68012,59200000.0
2008-10-08 17:30:00,0.67864,0.67881,0.67608,0.67881,65600000.0
2008-10-08 17:35:00,0.67899,0.67899,0.67714,0.67851,68800000.0
2008-10-08 17:40:00,0.67917,0.67917,0.67404,0.67404,72000000.0
2008-10-08 17:45:00,0.6742,0.67867,0.6742,0.67844,68600000.0
2008-10-08 17:50:00,0.67825,0.67825,0.67577,0.67643,64000000.0
2008-10-08 17:55:00,0.67659,0.67726,0.67651,0.67726,61600000.0
2008-10-08 18:00:00,0.67751,0.67793,0.67731,0.67787,68200000.0
2008-10-08 18:05:00,0.67771,0.6778,0.67557,0.67717,67000000.0
2008-10-08 18:10:00,0.67717,0.67796,0.67703,0.67779,57600000.0
2008-10-08 18:15:00,0.67784,0.67795,0.67614,0.67614,64400000.0
2008-10-08 18:20:00,0.67581,0.67786,0.67581,0.67733,66000000.0
2008-10-08 18:25:00,0.67731,0.67914,0.67729,0.67815,75000000.0
2008-10-08 18:30:00,0.67813,0.6789,0.67721,0.6789,70400000.0
2008-10-08 18:35:00,0.67856,0.6794,0.67738,0.67767,68800000.0
2008-10-08 18:40:00,0.67774,0.67795,0.6773,0.6773,72400000.0
2008-10-08 18:45:00,0.67712,0.67766,0.67667,0.67766,64200000.0
2008-10-08 18:50:00,0.67818,0.68096,0.67753,0.68058,80400000.0
2008-10-08 18:55:00,0.68055,0.6815,0.68041,0.68071,67200000.0
2008-10-08 19:00:00,0.68107,0.68445,0.68034,0.68034,67200000.0
2008-10-08 19:05:00,0.68096,0.68187,0.68078,0.68095,73000000.0
2008-10-08 19:10:00,0.68073,0.68133,0.68059,0.68133,67600000.0
2008-10-08 19:15:00,0.68212,0.68273,0.68175,0.68273,57600000.0
2008-10-08 19:20:00,0.68283,0.68327,0.68044,0.68057,56400000.0
2008-10-08 19:25:00,0.68024,0.68061,0.67929,0.67972,69200000.0
2008-10-08 19:30:00,0.67966,0.68139,0.67935,0.68139,69800000.0
2008-10-08 19:35:00,0.68085,0.68089,0.67793,0.68022,65600000.0
2008-10-08 19:40:00,0.68027,0.68041,0.67873,0.67975,61800000.0
2008-10-08 19:45:00,0.68067,0.68073,0.68009,0.68053,64400000.0
2008-10-08 19:50:00,0.68066,0.68262,0.68035,0.6821,72400000.0
2008-10-08 19:55:00,0.68219,0.6838,0.68219,0.68293,68800000.0
2008-10-08 20:00:00,0.68322,0.68346,0.68143,0.68165,63200000.0
2008-10-08 20:05:00,0.68177,0.68234,0.68124,0.68139,62400000.0
2008-10-08 20:10:00,0.68143,0.68233,0.68143,0.68204,67600000.0
2008-10-08 20:15:00,0.68203,0.68288,0.68199,0.68288,67200000.0
2008-10-08 20:20:00,0.68323,0.68381,0.6824,0.68249,66000000.0
2008-10-08 20:25:00,0.68249,0.68519,0.68249,0.68519,67200000.0
2008-10-08 20:30:00,0.68568,0.68774,0.68568,0.68671,72400000.0
2008-10-08 20:35:00,0.68682,0.68705,0.68629,0.68656,61200000.0
2008-10-08 20:40:00,0.68675,0.68706,0.68469,0.68573,70400000.0
2008-10-08 20:45:00,0.68554,0.68599,0.68548,0.68597,68800000.0
2008-10-08 20:50:00,0.68604,0.6872,0.68604,0.68719,60800000.0
2008-10-08 20:55:00,0.68744,0.6881,0.68684,0.68782,59600000.0
2008-10-08 21:00:00,0.68723,0.68723,0.68485,0.68548,76000000.0
2008-10-08 21:05:00,0.68554,0.68606,0.68554,0.68591,69200000.0
2008-10-08 21:10:00,0.68597,0.68597,0.68521,0.68524,60800000.0
2008-10-08 21:15:00,0.68523,0.68627,0.68513,0.68627,74000000.0
2008-10-08 21:20:00,0.6864,0.68655,0.68591,0.68629,70800000.0
2008-10-08 21:25:00,0.68622,0.68654,0.68581,0.68597,67200000.0
2008-10-08 21:30:00,0.68607,0.68657,0.68599,0.68654,50000000.0
2008-10-08 21:35:00,0.68618,0.68622,0.68498,0.68504,71200000.0
2008-10-08 21:40:00,0.68493,0.6853,0.68462,0.6853,64000000.0
2008-10-08 21:45:00,0.68517,0.68538,0.68494,0.68495,66000000.0
2008-10-08 21:50:00,0.68527,0.68539,0.68255,0.68284,75600000.0
2008-10-08 21:55:00,0.6828,0.68334,0.68222,0.68287,67200000.0
2008-10-08 22:00:00,0.68246,0.68246,0.68038,0.6808,82400000.0
2008-10-08 22:05:00,0.68072,0.68099,0.67775,0.67834,59200000.0
2008-10-08 22:10:00,0.67833,0.67992,0.67707,0.67975,57600000.0
2008-10-08 22:15:00,0.67978,0.67978,0.67653,0.67653,64800000.0
2008-10-08 22:20:00,0.67657,0.67761,0.67657,0.67748,67200000.0
2008-10-08 22:25:00,0.67753,0.67767,0.67644,0.67747,68800000.0
2008-10-08 22:30:00,0.67738,0.67805,0.67709,0.67771,67200000.0
2008-10-08 22:35:00,0.67805,0.67932,0.67805,0.67854,64000000.0
2008-10-08 22:40:00,0.67725,0.67725,0.67613,0.67622,57600000.0
2008-10-08 22:45:00,0.67624,0.67721,0.67421,0.67421,78400000.0
2008-10-08 22:50:00,0.67381,0.67595,0.67364,0.67564,68800000.0
2008-10-08 22:55:00,0.67545,0.67617,0.67511,0.67601,60800000.0
2008-10-08 23:00:00,0.67593,0.67665,0.67529,0.67529,70200000.0
2008-10-08 23:05:00,0.6737,0.67398,0.67234,0.67398,62800000.0
2008-10-08 23:10:00,0.67399,0.67473,0.67396,0.67473,72000000.0
2008-10-08 23:15:00,0.67474,0.67577,0.67461,0.67521,64000000.0
2008-10-08 23:20:00,0.67521,0.67521,0.67371,0.67461,69200000.0
2008-10-08 23:25:00,0.6747,0.67529,0.67416,0.67495,52800000.0
2008-10-08 23:30:00,0.67487,0.67598,0.67482,0.67598,67200000.0
2008-10-08 23:35:00,0.67597,0.67869,0.67592,0.6786,66400000.0
2008-10-08 23:40:00,0.67854,0.68115,0.67843,0.68101,68800000.0
2008-10-08 23:45:00,0.68086,0.68123,0.67949,0.68123,60200000.0
2008-10-08 23:50:00,0.68122,0.68279,0.68122,0.68198,57000000.0
2008-10-08 23:55:00,0.68212,0.68212,0.68024,0.68081,65600000.0
2008-10-09 00:00:00,0.68112,0.68344,0.68102,0.68344,64000000.0
2008-10-09 00:05:00,0.68346,0.68354,0.68179,0.68212,65600000.0
2008-10-09 00:10:00,0.68234,0.68248,0.68056,0.68056,62800000.0
2008-10-09 00:15:00,0.68054,0.6812,0.68051,0.68089,73600000.0
2008-10-09 00:20:00,0.68093,0.68119,0.67885,0.67885,67600000.0
2008-10-09 00:25:00,0.67904,0.6797,0.67814,0.67814,70200000.0
2008-10-09 00:30:00,0.67826,0.67895,0.67816,0.67819,54800000.0
2008-10-09 00:35:00,0.6782,0.67938,0.67819,0.6789,51200000.0
2008-10-09 00:40:00,0.67909,0.67964,0.67827,0.67932,61600000.0
2008-10-09 00:45:00,0.67931,0.67955,0.67863,0.67944,73600000.0
2008-10-09 00:50:00,0.67938,0.67952,0.67839,0.67952,62400000.0
2008-10-09 00:55:00,0.67895,0.67898,0.67671,0.67676,59200000.0
2008-10-09 01:00:00,0.67672,0.67672,0.67562,0.67592,71200000.0
2008-10-09 01:05:00,0.67561,0.67652,0.67466,0.67466,60800000.0
2008-10-09 01:10:00,0.67487,0.67631,0.67473,0.67626,52800000.0
2008-10-09 01:15:00,0.67648,0.67718,0.67591,0.676,66000000.0
2008-10-09 01:20:00,0.67633,0.67659,0.67577,0.67622,64400000.0
2008-10-09 01:25:00,0.67654,0.67725,0.67574,0.67648,51200000.0
2008-10-09 01:30:00,0.67646,0.67676,0.67513,0.676,65600000.0
2008-10-09 01:35:00,0.67588,0.67629,0.67579,0.67579,66000000.0
2008-10-09 01:40:00,0.67575,0.67578,0.67552,0.67578,59200000.0
2008-10-09 01:45:00,0.67577,0.67669,0.6757,0.67617,69200000.0
2008-10-09 01:50:00,0.67617,0.67655,0.67583,0.67651,65600000.0
2008-10-09 01:55:00,0.67584,0.67584,0.67247,0.67383,72000000.0
2008-10-09 02:00:00,0.67375,0.67458,0.67343,0.67437,100800000.0
2008-10-09 02:05:00,0.67425,0.67433,0.67195,0.67235,78800000.0
2008-10-09 02:10:00,0.67254,0.67293,0.67238,0.67252,63400000.0
2008-10-09 02:15:00,0.6729,0.67401,0.6728,0.67366,65600000.0
2008-10-09 02:20:00,0.67421,0.67545,0.67334,0.6754,74000000.0
2008-10-09 02:25:00,0.67568,0.67611,0.67538,0.67538,107200000.0
2008-10-09 02:30:00,0.67556,0.67563,0.67349,0.67349,78800000.0
2008-10-09 02:35:00,0.6734,0.67441,0.6734,0.67375,62400000.0
2008-10-09 02:40:00,0.67363,0.6742,0.67214,0.67396,70400000.0
2008-10-09 02:45:00,0.67399,0.67426,0.67353,0.6736,62800000.0
2008-10-09 02:50:00,0.67381,0.6746,0.67193,0.67222,74000000.0
2008-10-09 02:55:00,0.67112,0.67263,0.67071,0.67083,68200000.0
2008-10-09 03:00:00,0.671,0.67142,0.66949,0.66962,62800000.0
2008-10-09 03:05:00,0.66951,0.66951,0.6679,0.66839,57600000.0
2008-10-09 03:10:00,0.66893,0.67127,0.66893,0.67118,68600000.0
2008-10-09 03:15:00,0.67193,0.67211,0.67168,0.67208,68800000.0
2008-10-09 03:20:00,0.67277,0.67487,0.67257,0.67487,60800000.0
2008-10-09 03:25:00,0.67475,0.67554,0.67426,0.67505,82000000.0
2008-10-09 03:30:00,0.67516,0.67606,0.67491,0.67573,64000000.0
2008-10-09 03:35:00,0.67615,0.67884,0.67615,0.67849,56400000.0
2008-10-09 03:40:00,0.67856,0.68007,0.67832,0.67898,70400000.0
2008-10-09 03:45:00,0.6791,0.67915,0.67595,0.67735,64400000.0
2008-10-09 03:50:00,0.67711,0.68116,0.67706,0.68116,62400000.0
2008-10-09 03:55:00,0.68077,0.68192,0.68053,0.68122,69800000.0
2008-10-09 04:00:00,0.6811,0.6811,0.67885,0.68082,88400000.0
2008-10-09 04:05:00,0.68095,0.68095,0.67996,0.68022,67200000.0
2008-10-09 04:10:00,0.68026,0.68359,0.68026,0.68205,62400000.0
2008-10-09 04:15:00,0.68199,0.68218,0.68146,0.68163,86400000.0
2008-10-09 04:20:00,0.6819,0.68228,0.68141,0.68218,62800000.0
2008-10-09 04:25:00,0.68208,0.68211,0.68037,0.68147,84800000.0
2008-10-09 04:30:00,0.68153,0.68219,0.68153,0.68207,74800000.0
2008-10-09 04:35:00,0.6821,0.68225,0.68103,0.68103,62800000.0
2008-10-09 04:40:00,0.68094,0.68097,0.6793,0.68067,75200000.0
2008-10-09 04:45:00,0.6808,0.68134,0.67963,0.68016,67200000.0
2008-10-09 04:50:00,0.67992,0.68051,0.67976,0.68051,68800000.0
2008-10-09 04:55:00,0.68064,0.68153,0.6806,0.68143,86400000.0
2008-10-09 05:00:00,0.68157,0.68174,0.68096,0.68132,77200000.0
2008-10-09 05:05:00,0.6814,0.6824,0.68048,0.6824,73600000.0
2008-10-09 05:10:00,0.68285,0.68438,0.68272,0.68361,82600000.0
2008-10-09 05:15:00,0.68362,0.68442,0.68349,0.68364,65600000.0
2008-10-09 05:20:00,0.68361,0.68375,0.68312,0.68364,86800000.0
2008-10-09 05:25:00,0.68363,0.68411,0.6833,0.68359,93200000.0
2008-10-09 05:30:00,0.68335,0.68461,0.68333,0.68415,84800000.0
2008-10-09 05:35:00,0.68418,0.68671,0.68415,0.6866,64400000.0
2008-10-09 05:40:00,0.68651,0.68823,0.68563,0.68807,90000000.0
2008-10-09 05:45:00,0.68797,0.68849,0.68689,0.68689,86800000.0
2008-10-09 05:50:00,0.68663,0.68663,0.68493,0.68523,103400000.0
2008-10-09 05:55:00,0.68538,0.68629,0.68538,0.68582,171600000.0
2008-10-09 06:00:00,0.68602,0.68777,0.68602,0.68722,110800000.0
2008-10-09 06:05:00,0.68723,0.68752,0.68597,0.68601,71400000.0
2008-10-09 06:10:00,0.68567,0.68729,0.68554,0.6872,73600000.0
2008-10-09 06:15:00,0.68705,0.68705,0.68462,0.68504,64000000.0
2008-10-09 06:20:00,0.68528,0.68636,0.6852,0.68629,71400000.0
2008-10-09 06:25:00,0.68649,0.68667,0.68586,0.68631,71800000.0
2008-10-09 06:30:00,0.68645,0.68717,0.68642,0.68717,56000000.0
2008-10-09 06:35:00,0.68734,0.68768,0.68684,0.68726,62800000.0
2008-10-09 06:40:00,0.68705,0.68768,0.68693,0.68766,62800000.0
2008-10-09 06:45:00,0.68759,0.68802,0.68695,0.68796,72400000.0
2008-10-09 06:50:00,0.68792,0.68795,0.68659,0.68707,70200000.0
2008-10-09 06:55:00,0.68716,0.68801,0.68706,0.68799,70800000.0
2008-10-09 07:00:00,0.68784,0.68784,0.68676,0.68688,78600000.0
2008-10-09 07:05:00,0.68667,0.68667,0.68358,0.68388,64000000.0
2008-10-09 07:10:00,0.68385,0.68402,0.68194,0.68271,72400000.0
2008-10-09 07:15:00,0.68373,0.68385,0.68227,0.68378,67000000.0
2008-10-09 07:20:00,0.68381,0.68452,0.68349,0.68404,60800000.0
2008-10-09 07:25:00,0.68387,0.68415,0.68276,0.6837,65400000.0
2008-10-09 07:30:00,0.68413,0.68685,0.68413,0.68598,72400000.0
2008-10-09 07:35:00,0.68575,0.68583,0.68412,0.68451,78800000.0
2008-10-09 07:40:00,0.68459,0.68588,0.68441,0.68536,73000000.0
2008-10-09 07:45:00,0.68539,0.68642,0.68523,0.68628,86400000.0
2008-10-09 07:50:00,0.68627,0.68809,0.68622,0.68791,78400000.0
2008-10-09 07:55:00,0.68789,0.68814,0.68708,0.68814,73000000.0
2008-10-09 08:00:00,0.68824,0.6885,0.68727,0.68749,61200000.0
2008-10-09 08:05:00,0.68761,0.68871,0.68685,0.68871,75600000.0
2008-10-09 08:10:00,0.68887,0.69028,0.68857,0.6898,93200000.0
2008-10-09 08:15:00,0.68996,0.69049,0.6894,0.68973,92800000.0
2008-10-09 08:20:00,0.68969,0.68969,0.68808,0.68811,109200000.0
2008-10-09 08:25:00,0.68792,0.68866,0.68782,0.68866,86800000.0
2008-10-09 08:30:00,0.68877,0.6908,0.68877,0.69062,182400000.0
2008-10-09 08:35:00,0.69061,0.69061,0.68858,0.68858,117600000.0
2008-10-09 08:40:00,0.68823,0.68863,0.68736,0.6885,83200000.0
2008-10-09 08:45:00,0.68851,0.68899,0.6883,0.68854,156800000.0
2008-10-09 08:50:00,0.68888,0.68961,0.68883,0.68955,253200000.0
2008-10-09 08:55:00,0.68967,0.69207,0.68967,0.69207,134400000.0
2008-10-09 09:00:00,0.69244,0.69257,0.69151,0.69233,146400000.0
2008-10-09 09:05:00,0.69206,0.69249,0.69197,0.69248,145600000.0
2008-10-09 09:10:00,0.69226,0.69226,0.69062,0.69156,135200000.0
2008-10-09 09:15:00,0.69158,0.69158,0.69098,0.69141,177400000.0
2008-10-09 09:20:00,0.69163,0.69331,0.69163,0.69257,176000000.0
2008-10-09 09:25:00,0.69202,0.69245,0.69178,0.69228,208400000.0
2008-10-09 09:30:00,0.69225,0.69286,0.69208,0.69234,146000000.0
2008-10-09 09:35:00,0.69182,0.69221,0.69113,0.69181,232200000.0
2008-10-09 09:40:00,0.69174,0.69192,0.6916,0.69178,228400000.0
2008-10-09 09:45:00,0.69176,0.69377,0.69158,0.69377,131600000.0
2008-10-09 09:50:00,0.69404,0.69668,0.69348,0.6962,321400000.0
2008-10-09 09:55:00,0.69619,0.69689,0.69527,0.69689,233800000.0
2008-10-09 10:00:00,0.6972,0.69813,0.69365,0.69365,267600000.0
2008-10-09 10:05:00,0.69206,0.69352,0.68844,0.69352,260800000.0
2008-10-09 10:10:00,0.6935,0.69377,0.69212,0.69373,306000000.0
2008-10-09 10:15:00,0.69379,0.69439,0.69305,0.69404,228800000.0
2008-10-09 10:20:00,0.69423,0.69557,0.69411,0.69493,204800000.0
2008-10-09 10:25:00,0.69521,0.69887,0.69521,0.69887,370200000.0
2008-10-09 10:30:00,0.69881,0.70243,0.69865,0.7016,199600000.0
2008-10-09 10:35:00,0.70148,0.7015,0.69846,0.69846,124400000.0
2008-10-09 10:40:00,0.6984,0.69926,0.69815,0.69926,104800000.0
2008-10-09 10:45:00,0.69944,0.70085,0.69893,0.70078,146000000.0
2008-10-09 10:50:00,0.70069,0.70069,0.69951,0.70029,182400000.0
2008-10-09 10:55:00,0.70019,0.70029,0.69856,0.69856,232400000.0
2008-10-09 11:00:00,0.69891,0.70009,0.69891,0.70009,196600000.0
2008-10-09 11:05:00,0.70034,0.70046,0.69948,0.69983,191800000.0
2008-10-09 11:10:00,0.6999,0.6999,0.69931,0.69941,317000000.0
2008-10-09 11:15:00,0.69941,0.69941,0.6989,0.69912,191800000.0
2008-10-09 11:20:00,0.69905,0.69905,0.69549,0.69549,283600000.0
2008-10-09 11:25:00,0.69517,0.69669,0.69451,0.69626,235400000.0
2008-10-09 11:30:00,0.69637,0.69637,0.69418,0.69418,171600000.0
2008-10-09 11:35:00,0.69359,0.6944,0.69318,0.69392,200400000.0
2008-10-09 11:40:00,0.69391,0.6941,0.69368,0.69373,172800000.0
2008-10-09 11:45:00,0.69366,0.69394,0.69333,0.6938,208800000.0
2008-10-09 11:50:00,0.6937,0.69488,0.69363,0.69455,200800000.0
2008-10-09 11:55:00,0.6947,0.69477,0.694,0.69443,239600000.0
2008-10-09 12:00:00,0.69402,0.69662,0.69378,0.69655,137400000.0
2008-10-09 12:05:00,0.69648,0.69903,0.69648,0.69883,90000000.0
2008-10-09 12:10:00,0.6988,0.6988,0.69622,0.69675,125200000.0
2008-10-09 12:15:00,0.69681,0.69681,0.69555,0.69671,206400000.0
2008-10-09 12:20:00,0.69686,0.69706,0.69635,0.69669,198800000.0
2008-10-09 12:25:00,0.6969,0.69691,0.69486,0.69488,252800000.0
2008-10-09 12:30:00,0.69463,0.69573,0.69425,0.69425,194200000.0
2008-10-09 12:35:00,0.69428,0.69443,0.69318,0.69438,165200000.0
2008-10-09 12:40:00,0.69477,0.69576,0.69477,0.69576,92800000.0
2008-10-09 12:45:00,0.69589,0.69632,0.69463,0.69463,227200000.0
2008-10-09 12:50:00,0.69495,0.69762,0.69442,0.69759,155200000.0
2008-10-09 12:55:00,0.69782,0.6991,0.6975,0.6975,154000000.0
2008-10-09 13:00:00,0.69757,0.69762,0.69574,0.69599,102400000.0
2008-10-09 13:05:00,0.69573,0.69618,0.69468,0.69618,133000000.0
2008-10-09 13:10:00,0.69667,0.69667,0.69515,0.69607,153200000.0
2008-10-09 13:15:00,0.69627,0.69663,0.69503,0.69651,245600000.0
2008-10-09 13:20:00,0.69689,0.69708,0.6967,0.69707,183000000.0
2008-10-09 13:25:00,0.69708,0.69786,0.69708,0.69786,208200000.0
2008-10-09 13:30:00,0.69783,0.70144,0.69773,0.70042,107200000.0
2008-10-09 13:35:00,0.70074,0.70177,0.70054,0.70068,131200000.0
2008-10-09 13:40:00,0.69992,0.70229,0.69975,0.70058,185600000.0
2008-10-09 13:45:00,0.69998,0.70022,0.69921,0.70009,114000000.0
2008-10-09 13:50:00,0.69999,0.70064,0.69986,0.70009,150800000.0
2008-10-09 13:55:00,0.69972,0.69997,0.69768,0.69768,171200000.0
2008-10-09 14:00:00,0.69769,0.69808,0.69664,0.69707,129600000.0
2008-10-09 14:05:00,0.6969,0.69738,0.69648,0.69666,157000000.0
2008-10-09 14:10:00,0.69694,0.69915,0.69694,0.69907,122000000.0
2008-10-09 14:15:00,0.69878,0.69987,0.69855,0.6995,141600000.0
2008-10-09 14:20:00,0.69957,0.70082,0.69957,0.70014,125200000.0
2008-10-09 14:25:00,0.70032,0.70044,0.69976,0.70004,104000000.0
2008-10-09 14:30:00,0.70027,0.70043,0.6987,0.69891,65600000.0
2008-10-09 14:35:00,0.69903,0.7005,0.69889,0.7005,75200000.0
2008-10-09 14:40:00,0.70069,0.70169,0.70037,0.7012,61200000.0
2008-10-09 14:45:00,0.70125,0.70188,0.70034,0.70148,57600000.0
2008-10-09 14:50:00,0.70152,0.70361,0.70152,0.7025,67200000.0
2008-10-09 14:55:00,0.70253,0.70295,0.70058,0.70061,67200000.0
2008-10-09 15:00:00,0.70078,0.70251,0.70078,0.7016,63200000.0
2008-10-09 15:05:00,0.70171,0.70204,0.7012,0.70171,72000000.0
2008-10-09 15:10:00,0.70157,0.7026,0.70122,0.70249,62400000.0
2008-10-09 15:15:00,0.70296,0.70337,0.70266,0.70309,64000000.0
2008-10-09 15:20:00,0.70291,0.70372,0.70278,0.70354,74000000.0
2008-10-09 15:25:00,0.70362,0.70397,0.70293,0.70332,67600000.0
2008-10-09 15:30:00,0.70279,0.70297,0.70225,0.70276,60800000.0
2008-10-09 15:35:00,0.70281,0.70294,0.70254,0.70257,67200000.0
2008-10-09 15:40:00,0.70256,0.7054,0.70246,0.70498,68000000.0
2008-10-09 15:45:00,0.70438,0.70438,0.7015,0.7015,78400000.0
2008-10-09 15:50:00,0.70142,0.70218,0.70142,0.70212,71200000.0
2008-10-09 15:55:00,0.70218,0.70218,0.69841,0.69841,70400000.0
2008-10-09 16:00:00,0.69829,0.69931,0.69728,0.69817,67200000.0
2008-10-09 16:05:00,0.69842,0.69903,0.69784,0.6983,71800000.0
2008-10-09 16:10:00,0.69849,0.70112,0.69849,0.70088,68800000.0
2008-10-09 16:15:00,0.70062,0.70065,0.69962,0.70016,62400000.0
2008-10-09 16:20:00,0.70017,0.70142,0.70017,0.70029,68800000.0
2008-10-09 16:25:00,0.7,0.7,0.69607,0.69607,70400000.0
2008-10-09 16:30:00,0.69594,0.69681,0.69564,0.69632,62400000.0
2008-10-09 16:35:00,0.69651,0.69731,0.69617,0.69643,72200000.0
2008-10-09 16:40:00,0.69646,0.69654,0.69522,0.69522,70800000.0
2008-10-09 16:45:00,0.69525,0.69626,0.69404,0.69626,76800000.0
2008-10-09 16:50:00,0.69677,0.69699,0.69542,0.69583,58000000.0
2008-10-09 16:55:00,0.69633,0.69724,0.69558,0.69724,66000000.0
2008-10-09 17:00:00,0.69757,0.69757,0.69585,0.69588,67600000.0
2008-10-09 17:05:00,0.69569,0.69569,0.69341,0.69507,62400000.0
2008-10-09 17:10:00,0.69523,0.69604,0.69486,0.69583,66000000.0
2008-10-09 17:15:00,0.69594,0.69745,0.69561,0.69561,67600000.0
2008-10-09 17:20:00,0.69595,0.69595,0.69453,0.69479,67200000.0
2008-10-09 17:25:00,0.69462,0.69479,0.69195,0.69273,59000000.0
2008-10-09 17:30:00,0.69375,0.6943,0.69371,0.69394,66000000.0
2008-10-09 17:35:00,0.69372,0.70038,0.69372,0.70032,68800000.0
2008-10-09 17:40:00,0.69948,0.70108,0.69918,0.70061,72000000.0
2008-10-09 17:45:00,0.70051,0.70132,0.70041,0.70054,68800000.0
2008-10-09 17:50:00,0.69986,0.69987,0.6991,0.6991,64000000.0
2008-10-09 17:55:00,0.69874,0.69896,0.697,0.69702,62400000.0
2008-10-09 18:00:00,0.69673,0.69701,0.69607,0.69701,68600000.0
2008-10-09 18:05:00,0.69731,0.69743,0.69625,0.69743,67600000.0
2008-10-09 18:10:00,0.69776,0.6982,0.69688,0.69814,57600000.0
2008-10-09 18:15:00,0.69805,0.69915,0.69805,0.69887,64000000.0
2008-10-09 18:20:00,0.69875,0.69875,0.69838,0.69846,65600000.0
2008-10-09 18:25:00,0.69836,0.69875,0.6976,0.69829,74600000.0
2008-10-09 18:30:00,0.69834,0.6986,0.69814,0.69844,70800000.0
2008-10-09 18:35:00,0.69837,0.69852,0.69799,0.69801,69000000.0
2008-10-09 18:40:00,0.69802,0.69809,0.6972,0.69732,74000000.0
2008-10-09 18:45:00,0.69738,0.69775,0.69689,0.69693,64000000.0
2008-10-09 18:50:00,0.69678,0.69775,0.69655,0.69763,80400000.0
2008-10-09 18:55:00,0.69773,0.69792,0.69741,0.69792,67200000.0
2008-10-09 19:00:00,0.69793,0.69864,0.69778,0.69798,66600000.0
2008-10-09 19:05:00,0.69793,0.69796,0.69705,0.69741,74000000.0
2008-10-09 19:10:00,0.69722,0.69773,0.69666,0.69761,67200000.0
2008-10-09 19:15:00,0.69757,0.69757,0.69651,0.6969,58000000.0
2008-10-09 19:20:00,0.697,0.69712,0.69614,0.69654,55800000.0
2008-10-09 19:25:00,0.69654,0.6974,0.69647,0.69736,69200000.0
2008-10-09 19:30:00,0.69722,0.69722,0.69585,0.69646,70800000.0
2008-10-09 19:35:00,0.69639,0.69697,0.69623,0.69697,65600000.0
2008-10-09 19:40:00,0.69694,0.69694,0.69641,0.69649,62400000.0
2008-10-09 19:45:00,0.69649,0.69663,0.6959,0.69649,64000000.0
2008-10-09 19:50:00,0.6965,0.6965,0.69526,0.69586,73600000.0
2008-10-09 19:55:00,0.69629,0.69664,0.69556,0.69568,68800000.0
2008-10-09 20:00:00,0.69571,0.69603,0.69546,0.69567,62800000.0
2008-10-09 20:05:00,0.69568,0.69599,0.69538,0.69599,62400000.0
2008-10-09 20:10:00,0.69608,0.69639,0.69509,0.6953,70400000.0
2008-10-09 20:15:00,0.6956,0.69692,0.6956,0.69684,67200000.0
2008-10-09 20:20:00,0.69677,0.69689,0.69538,0.69596,66000000.0
2008-10-09 20:25:00,0.69599,0.69599,0.69556,0.69578,64400000.0
2008-10-09 20:30:00,0.6959,0.69653,0.69556,0.69571,72400000.0
2008-10-09 20:35:00,0.69577,0.69577,0.69539,0.69546,60800000.0
2008-10-09 20:40:00,0.69555,0.69633,0.69551,0.69622,70800000.0
2008-10-09 20:45:00,0.69599,0.69603,0.69554,0.69572,69000000.0
2008-10-09 20:50:00,0.69564,0.69614,0.69554,0.69593,60800000.0
2008-10-09 20:55:00,0.69561,0.6962,0.69532,0.6959,59200000.0
2008-10-09 21:00:00,0.69578,0.69578,0.69087,0.69109,75200000.0
2008-10-09 21:05:00,0.69104,0.69286,0.6908,0.69283,69200000.0
2008-10-09 21:10:00,0.69296,0.69364,0.6897,0.6897,60800000.0
2008-10-09 21:15:00,0.68913,0.68913,0.68551,0.68708,73600000.0
2008-10-09 21:20:00,0.68609,0.68769,0.68562,0.68753,71200000.0
2008-10-09 21:25:00,0.68756,0.68761,0.687,0.6871,67600000.0
2008-10-09 21:30:00,0.68666,0.68666,0.6851,0.68589,62400000.0
2008-10-09 21:35:00,0.6853,0.6853,0.68327,0.68387,70200000.0
2008-10-09 21:40:00,0.68392,0.68392,0.68292,0.68293,64000000.0
2008-10-09 21:45:00,0.68279,0.68281,0.68195,0.68212,66000000.0
2008-10-09 21:50:00,0.68025,0.68182,0.68025,0.68182,75200000.0
2008-10-09 21:55:00,0.68196,0.68787,0.68196,0.68373,67600000.0
2008-10-09 22:00:00,0.68377,0.684,0.68186,0.68222,81600000.0
2008-10-09 22:05:00,0.6819,0.68282,0.68166,0.68282,59200000.0
2008-10-09 22:10:00,0.68298,0.68315,0.68169,0.68212,57600000.0
2008-10-09 22:15:00,0.6821,0.6821,0.68007,0.68007,64400000.0
2008-10-09 22:20:00,0.67986,0.68065,0.67985,0.68032,67200000.0
2008-10-09 22:25:00,0.6806,0.68178,0.68048,0.6815,68800000.0
2008-10-09 22:30:00,0.68147,0.68147,0.6805,0.68056,67600000.0
2008-10-09 22:35:00,0.68053,0.68144,0.68023,0.68087,64000000.0
2008-10-09 22:40:00,0.68064,0.6813,0.68064,0.68117,57600000.0
2008-10-09 22:45:00,0.68132,0.68392,0.68132,0.68392,78800000.0
2008-10-09 22:50:00,0.68424,0.68639,0.68409,0.68639,69200000.0
2008-10-09 22:55:00,0.6867,0.6868,0.68551,0.68551,61000000.0
2008-10-09 23:00:00,0.68519,0.68542,0.68383,0.68471,70400000.0
2008-10-09 23:05:00,0.68472,0.68501,0.68366,0.68377,62800000.0
2008-10-09 23:10:00,0.68381,0.68546,0.68269,0.68301,72000000.0
2008-10-09 23:15:00,0.68314,0.68358,0.68293,0.68342,65200000.0
2008-10-09 23:20:00,0.68339,0.68353,0.68284,0.68289,68800000.0
2008-10-09 23:25:00,0.6826,0.68433,0.68248,0.68433,52800000.0
2008-10-09 23:30:00,0.68427,0.68448,0.68314,0.68317,67200000.0
2008-10-09 23:35:00,0.68313,0.6832,0.68184,0.68242,66400000.0
2008-10-09 23:40:00,0.68261,0.68274,0.6813,0.68147,68800000.0
2008-10-09 23:45:00,0.68157,0.6824,0.68125,0.68182,60200000.0
2008-10-09 23:50:00,0.68185,0.68188,0.68134,0.68163,57600000.0
2008-10-09 23:55:00,0.68157,0.68164,0.68086,0.68086,74800000.0
2008-10-10 00:00:00,0.68036,0.68045,0.67914,0.67944,60800000.0
2008-10-10 00:05:00,0.67934,0.67982,0.67834,0.6796,65000000.0
2008-10-10 00:10:00,0.67957,0.68047,0.67957,0.68035,64000000.0
2008-10-10 00:15:00,0.68029,0.68029,0.67904,0.67911,74000000.0
2008-10-10 00:20:00,0.67908,0.67979,0.6787,0.67957,67200000.0
2008-10-10 00:25:00,0.67983,0.68181,0.67982,0.68181,70800000.0
2008-10-10 00:30:00,0.68176,0.6819,0.68076,0.68076,54400000.0
2008-10-10 00:35:00,0.68072,0.682,0.6807,0.6807,57600000.0
2008-10-10 00:40:00,0.68068,0.6809,0.67897,0.67928,60800000.0
2008-10-10 00:45:00,0.6794,0.67943,0.67813,0.67848,70400000.0
2008-10-10 00:50:00,0.67859,0.67932,0.67813,0.67926,61800000.0
2008-10-10 00:55:00,0.67911,0.67913,0.67838,0.67858,65600000.0
2008-10-10 01:00:00,0.67848,0.67848,0.67743,0.67789,70400000.0
2008-10-10 01:05:00,0.67783,0.67786,0.67728,0.67739,60200000.0
2008-10-10 01:10:00,0.67746,0.67814,0.67725,0.67725,65600000.0
2008-10-10 01:15:00,0.67707,0.67739,0.6768,0.67703,67200000.0
2008-10-10 01:20:00,0.67681,0.67681,0.67577,0.67655,64000000.0
2008-10-10 01:25:00,0.67668,0.6767,0.67305,0.67305,51200000.0
2008-10-10 01:30:00,0.67301,0.67666,0.67301,0.67666,65000000.0
2008-10-10 01:35:00,0.67604,0.67604,0.67366,0.67389,65600000.0
2008-10-10 01:40:00,0.67397,0.67537,0.67397,0.67497,59000000.0
2008-10-10 01:45:00,0.67471,0.67541,0.66987,0.675,68200000.0
2008-10-10 01:50:00,0.6748,0.67602,0.67305,0.67577,65600000.0
2008-10-10 01:55:00,0.6754,0.67545,0.67445,0.67545,72800000.0
2008-10-10 02:00:00,0.67537,0.6763,0.67363,0.67622,100200000.0
2008-10-10 02:05:00,0.6763,0.6763,0.67334,0.67406,80000000.0
2008-10-10 02:10:00,0.67334,0.67385,0.66967,0.66967,64000000.0
2008-10-10 02:15:00,0.66967,0.67285,0.66967,0.67285,66000000.0
2008-10-10 02:20:00,0.67292,0.67319,0.67111,0.67281,74000000.0
2008-10-10 02:25:00,0.67285,0.6732,0.67218,0.67218,107600000.0
2008-10-10 02:30:00,0.67217,0.67226,0.66852,0.66852,78800000.0
2008-10-10 02:35:00,0.66795,0.67074,0.66643,0.67074,61800000.0
2008-10-10 02:40:00,0.67105,0.67137,0.66829,0.66874,69800000.0
2008-10-10 02:45:00,0.6691,0.67062,0.669,0.66977,63200000.0
2008-10-10 02:50:00,0.66978,0.67226,0.66978,0.67162,73600000.0
2008-10-10 02:55:00,0.67061,0.67216,0.6699,0.67039,68800000.0
2008-10-10 03:00:00,0.6696,0.6696,0.66843,0.66916,62400000.0
2008-10-10 03:05:00,0.66969,0.67635,0.66969,0.67588,57600000.0
2008-10-10 03:10:00,0.67523,0.67523,0.67274,0.67274,68800000.0
2008-10-10 03:15:00,0.67129,0.67156,0.66927,0.67107,69200000.0
2008-10-10 03:20:00,0.67131,0.67143,0.67064,0.6714,60800000.0
2008-10-10 03:25:00,0.67134,0.67507,0.67112,0.67483,82000000.0
2008-10-10 03:30:00,0.67483,0.67495,0.67323,0.67443,64000000.0
2008-10-10 03:35:00,0.67455,0.67462,0.67267,0.67442,56000000.0
2008-10-10 03:40:00,0.67437,0.67437,0.67271,0.67309,70400000.0
2008-10-10 03:45:00,0.67313,0.67458,0.67267,0.67458,63400000.0
2008-10-10 03:50:00,0.67429,0.67444,0.67196,0.6723,62400000.0
2008-10-10 03:55:00,0.67227,0.67331,0.67227,0.67299,70400000.0
2008-10-10 04:00:00,0.67301,0.67364,0.67214,0.67343,88400000.0
2008-10-10 04:05:00,0.6735,0.67362,0.6725,0.67273,68000000.0
2008-10-10 04:10:00,0.67272,0.67388,0.67261,0.67377,62200000.0
2008-10-10 04:15:00,0.67383,0.67472,0.67371,0.6744,86800000.0
2008-10-10 04:20:00,0.67428,0.67428,0.67301,0.67325,62400000.0
2008-10-10 04:25:00,0.67367,0.67414,0.67295,0.6739,85200000.0
2008-10-10 04:30:00,0.67393,0.6745,0.67393,0.67437,73600000.0
2008-10-10 04:35:00,0.67436,0.67493,0.67369,0.67476,62400000.0
2008-10-10 04:40:00,0.67484,0.67553,0.6748,0.6752,75600000.0
2008-10-10 04:45:00,0.67504,0.67554,0.6743,0.67483,67600000.0
2008-10-10 04:50:00,0.67477,0.67511,0.67452,0.67452,68800000.0
2008-10-10 04:55:00,0.67436,0.67436,0.67307,0.67315,86400000.0
2008-10-10 05:00:00,0.67333,0.67372,0.67242,0.67249,75000000.0
2008-10-10 05:05:00,0.67233,0.67345,0.67214,0.67332,73600000.0
2008-10-10 05:10:00,0.67343,0.67412,0.67342,0.67401,83600000.0
2008-10-10 05:15:00,0.67396,0.67405,0.673,0.67324,66000000.0
2008-10-10 05:20:00,0.67347,0.67428,0.67269,0.67294,86400000.0
2008-10-10 05:25:00,0.67311,0.67364,0.67149,0.67149,92600000.0
2008-10-10 05:30:00,0.67185,0.67247,0.67185,0.67229,84800000.0
2008-10-10 05:35:00,0.67238,0.67337,0.67189,0.67337,63400000.0
2008-10-10 05:40:00,0.67295,0.67295,0.67126,0.6722,88400000.0
2008-10-10 05:45:00,0.6725,0.6727,0.67163,0.6721,86400000.0
2008-10-10 05:50:00,0.67211,0.67216,0.6709,0.672,103800000.0
2008-10-10 05:55:00,0.6721,0.6721,0.66691,0.66691,171400000.0
2008-10-10 06:00:00,0.66669,0.66669,0.6631,0.66449,110800000.0
2008-10-10 06:05:00,0.66497,0.66863,0.66497,0.66863,72000000.0
2008-10-10 06:10:00,0.66889,0.66889,0.66442,0.6647,73600000.0
2008-10-10 06:15:00,0.66476,0.66564,0.66476,0.66547,64400000.0
2008-10-10 06:20:00,0.66562,0.66562,0.66406,0.66448,72000000.0
2008-10-10 06:25:00,0.66471,0.66627,0.66379,0.66571,71400000.0
2008-10-10 06:30:00,0.6658,0.66675,0.66572,0.6664,56000000.0
2008-10-10 06:35:00,0.66686,0.66699,0.66591,0.66657,57600000.0
2008-10-10 06:40:00,0.6666,0.66728,0.66576,0.66629,62400000.0
2008-10-10 06:45:00,0.66665,0.66677,0.66548,0.66554,72400000.0
2008-10-10 06:50:00,0.66549,0.66549,0.66456,0.66519,70800000.0
2008-10-10 06:55:00,0.66508,0.66525,0.6643,0.66489,70400000.0
2008-10-10 07:00:00,0.66476,0.66534,0.66321,0.66321,78800000.0
2008-10-10 07:05:00,0.66303,0.66531,0.66273,0.66515,64400000.0
2008-10-10 07:10:00,0.66524,0.66862,0.66504,0.66862,72000000.0
2008-10-10 07:15:00,0.66862,0.66862,0.66704,0.66732,67200000.0
2008-10-10 07:20:00,0.66739,0.6686,0.66717,0.66856,60800000.0
2008-10-10 07:25:00,0.66842,0.66933,0.66765,0.66855,66000000.0
2008-10-10 07:30:00,0.66865,0.66885,0.6667,0.66703,73200000.0
2008-10-10 07:35:00,0.66701,0.6692,0.6662,0.6692,78800000.0
2008-10-10 07:40:00,0.66917,0.67176,0.66771,0.67155,73600000.0
2008-10-10 07:45:00,0.67221,0.67337,0.66927,0.66965,86400000.0
2008-10-10 07:50:00,0.67044,0.67126,0.66867,0.67121,78400000.0
2008-10-10 07:55:00,0.6711,0.67142,0.6691,0.66966,73600000.0
2008-10-10 08:00:00,0.66887,0.6696,0.66772,0.6696,60800000.0
2008-10-10 08:05:00,0.67017,0.67144,0.66998,0.67002,75200000.0
2008-10-10 08:10:00,0.6698,0.67053,0.66817,0.66817,92800000.0
2008-10-10 08:15:00,0.66801,0.66801,0.66578,0.66578,92200000.0
2008-10-10 08:20:00,0.66568,0.66677,0.66511,0.66613,108800000.0
2008-10-10 08:25:00,0.66657,0.66748,0.66477,0.66515,87200000.0
2008-10-10 08:30:00,0.66545,0.66705,0.66545,0.66634,182400000.0
2008-10-10 08:35:00,0.6663,0.66846,0.66596,0.66845,117200000.0
2008-10-10 08:40:00,0.66791,0.66791,0.66628,0.66659,84000000.0
2008-10-10 08:45:00,0.6663,0.66631,0.66054,0.66109,157000000.0
2008-10-10 08:50:00,0.66156,0.66637,0.66156,0.66637,253000000.0
2008-10-10 08:55:00,0.6666,0.66792,0.66646,0.66792,134400000.0
2008-10-10 09:00:00,0.66817,0.66883,0.667,0.66883,146000000.0
2008-10-10 09:05:00,0.66879,0.66879,0.66636,0.66742,147600000.0
2008-10-10 09:10:00,0.66775,0.66845,0.66632,0.66727,136000000.0
2008-10-10 09:15:00,0.6672,0.6672,0.66539,0.66555,179200000.0
2008-10-10 09:20:00,0.66578,0.66578,0.66358,0.66358,176000000.0
2008-10-10 09:25:00,0.66357,0.6638,0.66152,0.6619,208400000.0
2008-10-10 09:30:00,0.66228,0.66314,0.66065,0.66065,145600000.0
2008-10-10 09:35:00,0.66076,0.66342,0.66072,0.66342,232800000.0
2008-10-10 09:40:00,0.66335,0.66368,0.66177,0.66214,227400000.0
2008-10-10 09:45:00,0.66231,0.66368,0.66213,0.66294,131200000.0
2008-10-10 09:50:00,0.6629,0.66313,0.66227,0.6623,321200000.0
2008-10-10 09:55:00,0.6622,0.6625,0.66144,0.66191,234400000.0
2008-10-10 10:00:00,0.66179,0.66279,0.66173,0.66239,266000000.0
2008-10-10 10:05:00,0.66253,0.66405,0.66235,0.66278,261200000.0
2008-10-10 10:10:00,0.66274,0.66301,0.66158,0.66252,304800000.0
2008-10-10 10:15:00,0.66243,0.6628,0.6624,0.66272,228000000.0
2008-10-10 10:20:00,0.66273,0.66288,0.66215,0.66259,205600000.0
2008-10-10 10:25:00,0.66257,0.66273,0.66159,0.66159,372400000.0
2008-10-10 10:30:00,0.66158,0.66218,0.66149,0.66218,199800000.0
2008-10-10 10:35:00,0.66291,0.66355,0.66291,0.66352,123200000.0
2008-10-10 10:40:00,0.66379,0.66487,0.66329,0.66411,104800000.0
2008-10-10 10:45:00,0.66358,0.66396,0.66301,0.66391,146400000.0
2008-10-10 10:50:00,0.66413,0.66488,0.66373,0.66464,183600000.0
2008-10-10 10:55:00,0.66463,0.66977,0.66449,0.66977,232200000.0
2008-10-10 11:00:00,0.67082,0.67283,0.67036,0.67078,197600000.0
2008-10-10 11:05:00,0.67048,0.67084,0.66948,0.6701,192800000.0
2008-10-10 11:10:00,0.67018,0.67046,0.66932,0.67023,318200000.0
2008-10-10 11:15:00,0.67029,0.67076,0.66977,0.67056,191800000.0
2008-10-10 11:20:00,0.67049,0.67049,0.66953,0.66986,281600000.0
2008-10-10 11:25:00,0.66959,0.66959,0.66811,0.6683,235200000.0
2008-10-10 11:30:00,0.66846,0.66869,0.66762,0.66814,172000000.0
2008-10-10 11:35:00,0.6679,0.6679,0.66722,0.66722,200200000.0
2008-10-10 11:40:00,0.66711,0.66711,0.66668,0.66678,172800000.0
2008-10-10 11:45:00,0.667,0.66842,0.667,0.66824,208000000.0
2008-10-10 11:50:00,0.66778,0.66778,0.6667,0.66775,200000000.0
2008-10-10 11:55:00,0.66753,0.66753,0.66664,0.66664,238600000.0
2008-10-10 12:00:00,0.66653,0.66842,0.66653,0.6682,138400000.0
2008-10-10 12:05:00,0.66834,0.66843,0.66772,0.66779,90000000.0
2008-10-10 12:10:00,0.66809,0.66894,0.66809,0.66861,125200000.0
2008-10-10 12:15:00,0.66838,0.66887,0.66787,0.6683,207200000.0
2008-10-10 12:20:00,0.66824,0.66844,0.66708,0.66723,198800000.0
2008-10-10 12:25:00,0.66725,0.66725,0.66561,0.66563,251600000.0
2008-10-10 12:30:00,0.66554,0.66682,0.66554,0.66599,193000000.0
2008-10-10 12:35:00,0.66603,0.66603,0.66471,0.66476,164800000.0
2008-10-10 12:40:00,0.66469,0.66469,0.66255,0.66282,92800000.0
2008-10-10 12:45:00,0.66277,0.66397,0.6623,0.66396,227200000.0
2008-10-10 12:50:00,0.66405,0.66541,0.66337,0.66478,155000000.0
2008-10-10 12:55:00,0.66475,0.6648,0.66141,0.66286,154400000.0
2008-10-10 13:00:00,0.6625,0.66286,0.66157,0.66265,102800000.0
2008-10-10 13:05:00,0.66318,0.66488,0.66266,0.66408,133200000.0
2008-10-10 13:10:00,0.66388,0.66484,0.66335,0.66347,152800000.0
2008-10-10 13:15:00,0.66347,0.66539,0.66316,0.66534,246400000.0
2008-10-10 13:20:00,0.66536,0.66572,0.66399,0.66399,182400000.0
2008-10-10 13:25:00,0.66352,0.66383,0.66317,0.66383,208800000.0
2008-10-10 13:30:00,0.66398,0.66398,0.66217,0.66226,107200000.0
2008-10-10 13:35:00,0.66198,0.6622,0.66177,0.66208,132800000.0
2008-10-10 13:40:00,0.66222,0.6634,0.66222,0.6628,187200000.0
2008-10-10 13:45:00,0.66249,0.66366,0.66249,0.66336,114600000.0
2008-10-10 13:50:00,0.66326,0.66337,0.66289,0.66295,150800000.0
2008-10-10 13:55:00,0.66298,0.66307,0.66243,0.66304,171200000.0
2008-10-10 14:00:00,0.66319,0.66362,0.66284,0.66303,130000000.0
2008-10-10 14:05:00,0.66305,0.66504,0.66283,0.66498,157600000.0
2008-10-10 14:10:00,0.66535,0.66883,0.66501,0.66813,121000000.0
2008-10-10 14:15:00,0.668,0.668,0.66564,0.6664,141600000.0
2008-10-10 14:20:00,0.66634,0.66701,0.66626,0.66681,124800000.0
2008-10-10 14:25:00,0.66676,0.66778,0.66586,0.66586,104400000.0
2008-10-10 14:30:00,0.66599,0.66678,0.66476,0.66538,66000000.0
2008-10-10 14:35:00,0.66605,0.66617,0.66399,0.66456,75200000.0
2008-10-10 14:40:00,0.66445,0.66445,0.66223,0.66309,60800000.0
2008-10-10 14:45:00,0.66314,0.66375,0.66307,0.66337,57600000.0
2008-10-10 14:50:00,0.6632,0.66619,0.66297,0.66558,67200000.0
2008-10-10 14:55:00,0.6655,0.66585,0.66266,0.66266,67600000.0
2008-10-10 15:00:00,0.66215,0.66267,0.65909,0.66229,61800000.0
2008-10-10 15:05:00,0.66243,0.66594,0.66237,0.66556,72000000.0
2008-10-10 15:10:00,0.6654,0.666,0.66439,0.66444,62400000.0
2008-10-10 15:15:00,0.6642,0.66534,0.66399,0.6652,64000000.0
2008-10-10 15:20:00,0.66515,0.66661,0.66481,0.66661,73400000.0
2008-10-10 15:25:00,0.66638,0.66725,0.66607,0.66607,67200000.0
2008-10-10 15:30:00,0.66656,0.66768,0.66623,0.66631,60800000.0
2008-10-10 15:35:00,0.66592,0.66781,0.6648,0.66683,67600000.0
2008-10-10 15:40:00,0.66723,0.67164,0.66671,0.67164,68000000.0
2008-10-10 15:45:00,0.67163,0.6736,0.66706,0.66893,78400000.0
2008-10-10 15:50:00,0.6687,0.6696,0.66649,0.6696,70800000.0
2008-10-10 15:55:00,0.66965,0.67021,0.66884,0.66975,70200000.0
2008-10-10 16:00:00,0.67034,0.6715,0.66927,0.67117,67200000.0
2008-10-10 16:05:00,0.67131,0.67809,0.67129,0.67611,72800000.0
2008-10-10 16:10:00,0.67622,0.67683,0.67485,0.67516,68600000.0
2008-10-10 16:15:00,0.67498,0.67498,0.66829,0.66835,62400000.0
2008-10-10 16:20:00,0.66845,0.67253,0.66845,0.67033,69400000.0
2008-10-10 16:25:00,0.67007,0.67195,0.66944,0.6714,71600000.0
2008-10-10 16:30:00,0.67112,0.67112,0.66935,0.66946,62400000.0
2008-10-10 16:35:00,0.66898,0.66898,0.66733,0.66784,71400000.0
2008-10-10 16:40:00,0.66794,0.66954,0.66777,0.66939,70400000.0
2008-10-10 16:45:00,0.66943,0.67031,0.66897,0.66992,76200000.0
2008-10-10 16:50:00,0.66972,0.67159,0.66972,0.67103,57600000.0
2008-10-10 16:55:00,0.67101,0.67101,0.66269,0.66269,65600000.0
2008-10-10 17:00:00,0.66231,0.66565,0.66231,0.66552,67200000.0
2008-10-10 17:05:00,0.66514,0.66526,0.66181,0.66243,62400000.0
2008-10-10 17:10:00,0.66232,0.66232,0.66028,0.66083,66000000.0
2008-10-10 17:15:00,0.6615,0.66537,0.6615,0.66537,66600000.0
2008-10-10 17:20:00,0.66588,0.66753,0.66588,0.66717,67600000.0
2008-10-10 17:25:00,0.66697,0.66723,0.66306,0.66429,59000000.0
2008-10-10 17:30:00,0.66476,0.66741,0.66476,0.66691,65600000.0
2008-10-10 17:35:00,0.66681,0.66946,0.66672,0.66946,68800000.0
2008-10-10 17:40:00,0.66992,0.66992,0.6686,0.66876,71400000.0
2008-10-10 17:45:00,0.66877,0.66913,0.66727,0.66727,69200000.0
2008-10-10 17:50:00,0.66724,0.66851,0.66689,0.6673,64400000.0
2008-10-10 17:55:00,0.66673,0.66862,0.66609,0.66783,63600000.0
2008-10-10 18:00:00,0.66778,0.66875,0.66751,0.66875,69600000.0
2008-10-10 18:05:00,0.66875,0.66917,0.66678,0.66678,67200000.0
2008-10-10 18:10:00,0.66665,0.6691,0.66661,0.6689,57600000.0
2008-10-10 18:15:00,0.669,0.66972,0.6688,0.66972,64000000.0
2008-10-10 18:20:00,0.66962,0.67082,0.66929,0.67082,64800000.0
2008-10-10 18:25:00,0.67114,0.67208,0.6702,0.6708,75200000.0
2008-10-10 18:30:00,0.67108,0.67131,0.6706,0.67068,70400000.0
2008-10-10 18:35:00,0.67088,0.67265,0.67036,0.67265,70000000.0
2008-10-10 18:40:00,0.67292,0.67314,0.67204,0.67254,74000000.0
2008-10-10 18:45:00,0.67257,0.67264,0.67221,0.6724,64000000.0
2008-10-10 18:50:00,0.67251,0.67309,0.67207,0.67207,80400000.0
2008-10-10 18:55:00,0.67218,0.67265,0.67211,0.67258,68000000.0
2008-10-10 19:00:00,0.67234,0.67364,0.67128,0.67364,67600000.0
2008-10-10 19:05:00,0.67372,0.67372,0.67103,0.67121,73600000.0
2008-10-10 19:10:00,0.67104,0.67145,0.67076,0.67076,67200000.0
2008-10-10 19:15:00,0.67073,0.6708,0.66971,0.67074,57600000.0
2008-10-10 19:20:00,0.67077,0.672,0.67077,0.672,56000000.0
2008-10-10 19:25:00,0.67215,0.67294,0.67207,0.67246,69200000.0
2008-10-10 19:30:00,0.6726,0.67307,0.67199,0.6723,70400000.0
2008-10-10 19:35:00,0.67196,0.67382,0.67196,0.67382,65600000.0
2008-10-10 19:40:00,0.6739,0.6742,0.6722,0.6722,62200000.0
2008-10-10 19:45:00,0.67206,0.6729,0.67154,0.67171,64800000.0
2008-10-10 19:50:00,0.67173,0.67333,0.67173,0.67323,74400000.0
2008-10-10 19:55:00,0.67379,0.67379,0.67273,0.67328,68800000.0
2008-10-10 20:00:00,0.67297,0.67408,0.67297,0.67408,62400000.0
2008-10-10 20:05:00,0.67417,0.67801,0.67417,0.67776,62400000.0
2008-10-10 20:10:00,0.67744,0.67883,0.67743,0.6786,74400000.0
2008-10-10 20:15:00,0.67892,0.67892,0.67705,0.67754,66600000.0
2008-10-10 20:20:00,0.6776,0.67858,0.6776,0.67849,66000000.0
2008-10-10 20:25:00,0.67863,0.6802,0.6767,0.6767,64000000.0
2008-10-10 20:30:00,0.67682,0.6812,0.67682,0.68089,72400000.0
2008-10-10 20:35:00,0.6808,0.6808,0.67553,0.67575,60800000.0
2008-10-10 20:40:00,0.67603,0.6782,0.67577,0.67654,70400000.0
2008-10-10 20:45:00,0.67662,0.67709,0.67474,0.67685,68800000.0
2008-10-10 20:50:00,0.67671,0.67671,0.67459,0.67459,61200000.0
2008-10-10 20:55:00,0.67459,0.67514,0.67376,0.67429,59600000.0
2008-10-10 21:00:00,0.67433,0.676,0.67307,0.67578,74400000.0
2008-10-10 21:05:00,0.67572,0.6759,0.67349,0.67368,69200000.0
2008-10-10 21:10:00,0.6738,0.67632,0.67343,0.67577,60800000.0
2008-10-10 21:15:00,0.67577,0.68,0.67563,0.67813,80400000.0
2008-10-10 21:20:00,0.67726,0.68099,0.67722,0.68089,70800000.0
2008-10-10 21:25:00,0.68071,0.68071,0.67877,0.68018,68000000.0
2008-10-10 21:30:00,0.68007,0.683,0.68007,0.683,62600000.0
2008-10-10 21:35:00,0.68308,0.68476,0.68084,0.68125,70400000.0
2008-10-10 21:40:00,0.68138,0.68148,0.67946,0.68,64000000.0
2008-10-10 21:45:00,0.68027,0.6818,0.68022,0.68133,65600000.0
2008-10-10 21:50:00,0.6812,0.6812,0.67895,0.67895,75200000.0
2008-10-10 21:55:00,0.67713,0.67713,0.6759,0.67619,67200000.0
2008-10-10 22:00:00,0.6765,0.67873,0.6765,0.67804,81600000.0
2008-10-10 22:05:00,0.67858,0.67965,0.67858,0.67942,59200000.0
2008-10-10 22:10:00,0.67944,0.68037,0.67833,0.68024,57600000.0
2008-10-10 22:15:00,0.68027,0.68054,0.67947,0.67965,64800000.0
2008-10-10 22:20:00,0.67954,0.67956,0.67811,0.67838,67600000.0
2008-10-10 22:25:00,0.6783,0.67977,0.67824,0.67963,69600000.0
2008-10-10 22:30:00,0.67929,0.67929,0.6782,0.6784,67600000.0
2008-10-10 22:35:00,0.67852,0.67852,0.67437,0.67437,64000000.0
2008-10-10 22:40:00,0.67453,0.67655,0.67289,0.6733,62400000.0
2008-10-10 22:45:00,0.67349,0.67403,0.67335,0.67395,78400000.0
2008-10-10 22:50:00,0.67393,0.67534,0.67385,0.6745,69200000.0
2008-10-10 22:55:00,0.67442,0.67501,0.67386,0.67437,61200000.0
2008-10-12 23:00:00,0.68191,0.68221,0.6806,0.68188,70400000.0
2008-10-12 23:05:00,0.68185,0.6835,0.67157,0.6835,62800000.0
2008-10-12 23:10:00,0.68358,0.68666,0.68358,0.68563,72400000.0
2008-10-12 23:15:00,0.68523,0.68684,0.6848,0.68513,63400000.0
2008-10-12 23:20:00,0.68576,0.68686,0.68576,0.6862,68600000.0
2008-10-12 23:25:00,0.68641,0.68665,0.68613,0.6863,52800000.0
2008-10-12 23:30:00,0.68621,0.68625,0.68454,0.68504,66600000.0
2008-10-12 23:35:00,0.68539,0.68541,0.68436,0.68476,66000000.0
2008-10-12 23:40:00,0.68509,0.68516,0.68352,0.68446,69200000.0
2008-10-12 23:45:00,0.68381,0.68419,0.6813,0.68317,60800000.0
2008-10-12 23:50:00,0.68344,0.68461,0.68339,0.68461,58000000.0
2008-10-12 23:55:00,0.68504,0.68682,0.68456,0.68682,65600000.0
2008-10-13 00:00:00,0.68707,0.68876,0.68707,0.68868,60800000.0
2008-10-13 00:05:00,0.68866,0.69154,0.68866,0.69154,65600000.0
2008-10-13 00:10:00,0.69154,0.69315,0.69154,0.69247,63800000.0
2008-10-13 00:15:00,0.69239,0.6924,0.6904,0.69058,73600000.0
2008-10-13 00:20:00,0.69051,0.6908,0.69009,0.69009,67600000.0
2008-10-13 00:25:00,0.69018,0.69024,0.68966,0.68972,71200000.0
2008-10-13 00:30:00,0.68977,0.68977,0.68715,0.68715,54400000.0
2008-10-13 00:35:00,0.68713,0.68721,0.68507,0.68705,66000000.0
2008-10-13 00:40:00,0.68718,0.68793,0.68655,0.6869,72000000.0
2008-10-13 00:45:00,0.68698,0.68877,0.68698,0.68832,65600000.0
2008-10-13 00:50:00,0.68844,0.68893,0.68826,0.6885,62400000.0
2008-10-13 00:55:00,0.68865,0.68872,0.68668,0.68741,62800000.0
2008-10-13 01:00:00,0.68734,0.6885,0.68731,0.68842,70800000.0
2008-10-13 01:05:00,0.68835,0.68894,0.68835,0.6889,60800000.0
2008-10-13 01:10:00,0.68902,0.69095,0.68866,0.69042,69200000.0
2008-10-13 01:15:00,0.68965,0.6901,0.68905,0.68943,67200000.0
2008-10-13 01:20:00,0.68844,0.68957,0.68809,0.68954,64000000.0
2008-10-13 01:25:00,0.68963,0.68967,0.68927,0.68927,54800000.0
2008-10-13 01:30:00,0.6893,0.69186,0.68914,0.69186,65600000.0
2008-10-13 01:35:00,0.69219,0.69261,0.69165,0.69214,66000000.0
2008-10-13 01:40:00,0.69224,0.69241,0.69153,0.69176,59600000.0
2008-10-13 01:45:00,0.69174,0.69274,0.69173,0.69274,68200000.0
2008-10-13 01:50:00,0.69267,0.69392,0.69267,0.69362,65600000.0
2008-10-13 01:55:00,0.69359,0.69365,0.69155,0.69235,72000000.0
2008-10-13 02:00:00,0.69244,0.69244,0.68874,0.68882,72000000.0
2008-10-13 02:05:00,0.68921,0.68955,0.68884,0.68938,66000000.0
2008-10-13 02:10:00,0.68973,0.69065,0.68973,0.68987,67600000.0
2008-10-13 02:15:00,0.68985,0.69034,0.68939,0.68939,59600000.0
2008-10-13 02:20:00,0.68933,0.69009,0.68919,0.68946,65600000.0
2008-10-13 02:25:00,0.68944,0.68945,0.68836,0.68868,66000000.0
2008-10-13 02:30:00,0.68886,0.68925,0.68874,0.68902,51200000.0
2008-10-13 02:35:00,0.68867,0.68874,0.6885,0.68863,63400000.0
2008-10-13 02:40:00,0.68798,0.68861,0.68773,0.68806,67200000.0
2008-10-13 02:45:00,0.68791,0.68791,0.68684,0.68706,50400000.0
2008-10-13 02:50:00,0.68636,0.68636,0.68341,0.68341,60800000.0
2008-10-13 02:55:00,0.68256,0.68362,0.68256,0.6828,70400000.0
2008-10-13 03:00:00,0.68221,0.68439,0.68129,0.68439,54600000.0
2008-10-13 03:05:00,0.6846,0.6846,0.68039,0.68045,62800000.0
2008-10-13 03:10:00,0.68044,0.68075,0.6793,0.67936,62400000.0
2008-10-13 03:15:00,0.67977,0.67977,0.67594,0.67613,55400000.0
2008-10-13 03:20:00,0.67695,0.68085,0.67695,0.6792,51200000.0
2008-10-13 03:25:00,0.67947,0.67954,0.67824,0.67887,54400000.0
2008-10-13 03:30:00,0.67876,0.67996,0.67873,0.6793,70800000.0
2008-10-13 03:35:00,0.67909,0.68,0.67905,0.67978,68000000.0
2008-10-13 03:40:00,0.67983,0.67983,0.67841,0.67841,73400000.0
2008-10-13 03:45:00,0.67868,0.67922,0.67811,0.67845,64000000.0
2008-10-13 03:50:00,0.67841,0.67911,0.67835,0.67892,65600000.0
2008-10-13 03:55:00,0.67886,0.67886,0.67778,0.67839,60800000.0
2008-10-13 04:00:00,0.67846,0.67966,0.67846,0.67913,65600000.0
2008-10-13 04:05:00,0.67922,0.67922,0.67622,0.67622,57600000.0
2008-10-13 04:10:00,0.67635,0.67781,0.67567,0.67781,60000000.0
2008-10-13 04:15:00,0.67815,0.67924,0.67785,0.67924,68800000.0
2008-10-13 04:20:00,0.67949,0.67965,0.67832,0.67935,65600000.0
2008-10-13 04:25:00,0.67935,0.67954,0.67904,0.67914,67600000.0
2008-10-13 04:30:00,0.67926,0.67926,0.6772,0.67762,53200000.0
2008-10-13 04:35:00,0.67753,0.67789,0.67689,0.67714,69200000.0
2008-10-13 04:40:00,0.67727,0.67768,0.6755,0.6755,64000000.0
2008-10-13 04:45:00,0.6758,0.67585,0.67494,0.6757,72800000.0
2008-10-13 04:50:00,0.67568,0.67751,0.67568,0.67685,61800000.0
2008-10-13 04:55:00,0.67682,0.67711,0.67639,0.67652,70800000.0
2008-10-13 05:00:00,0.67646,0.67669,0.67506,0.67532,60800000.0
2008-10-13 05:05:00,0.67567,0.67595,0.675,0.67504,68800000.0
2008-10-13 05:10:00,0.67521,0.67563,0.67445,0.67445,78400000.0
2008-10-13 05:15:00,0.67405,0.67552,0.67405,0.67489,57600000.0
2008-10-13 05:20:00,0.67496,0.6754,0.67446,0.67522,64000000.0
2008-10-13 05:25:00,0.67522,0.67615,0.67489,0.67538,67200000.0
2008-10-13 05:30:00,0.67524,0.67875,0.67498,0.67875,68800000.0
2008-10-13 05:35:00,0.6787,0.67875,0.67556,0.67597,68000000.0
2008-10-13 05:40:00,0.67603,0.6785,0.67566,0.67808,64000000.0
2008-10-13 05:45:00,0.67759,0.6796,0.67746,0.67887,57600000.0
2008-10-13 05:50:00,0.67905,0.67905,0.67772,0.67805,59600000.0
2008-10-13 05:55:00,0.67739,0.67934,0.67731,0.67778,81600000.0
2008-10-13 06:00:00,0.67747,0.67904,0.67747,0.67854,67200000.0
2008-10-13 06:05:00,0.67852,0.67909,0.67815,0.67907,75600000.0
2008-10-13 06:10:00,0.67889,0.67889,0.67808,0.67832,66000000.0
2008-10-13 06:15:00,0.67851,0.67907,0.67733,0.67738,64400000.0
2008-10-13 06:20:00,0.67732,0.67735,0.67428,0.67428,69800000.0
2008-10-13 06:25:00,0.67435,0.67454,0.67326,0.67445,62800000.0
2008-10-13 06:30:00,0.67425,0.67603,0.67423,0.67595,67600000.0
2008-10-13 06:35:00,0.67607,0.67609,0.67458,0.6747,70400000.0
2008-10-13 06:40:00,0.67437,0.67442,0.67322,0.67405,73000000.0
2008-10-13 06:45:00,0.67423,0.67665,0.67423,0.6763,61200000.0
2008-10-13 06:50:00,0.67624,0.67632,0.67372,0.67389,68800000.0
2008-10-13 06:55:00,0.67381,0.67417,0.6731,0.67348,74000000.0
2008-10-13 07:00:00,0.67348,0.67373,0.67306,0.67362,59200000.0
2008-10-13 07:05:00,0.67367,0.67406,0.67341,0.67404,61200000.0
2008-10-13 07:10:00,0.6742,0.67465,0.67384,0.67407,69600000.0
2008-10-13 07:15:00,0.67425,0.67529,0.67402,0.67402,71600000.0
2008-10-13 07:20:00,0.67377,0.67441,0.67337,0.67357,60800000.0
2008-10-13 07:25:00,0.67348,0.6738,0.67257,0.67338,72400000.0
2008-10-13 07:30:00,0.67338,0.67376,0.6721,0.67376,64400000.0
2008-10-13 07:35:00,0.67398,0.67524,0.67398,0.6748,65000000.0
2008-10-13 07:40:00,0.67494,0.67496,0.67368,0.6746,67200000.0
2008-10-13 07:45:00,0.67455,0.67524,0.67385,0.67446,67600000.0
2008-10-13 07:50:00,0.67438,0.67532,0.67424,0.67472,62400000.0
2008-10-13 07:55:00,0.67489,0.67667,0.67484,0.67659,62400000.0
2008-10-13 08:00:00,0.67694,0.67792,0.67597,0.67792,69600000.0
2008-10-13 08:05:00,0.67798,0.67918,0.67788,0.67842,73600000.0
2008-10-13 08:10:00,0.67866,0.68199,0.67866,0.68199,64000000.0
2008-10-13 08:15:00,0.68185,0.68363,0.681,0.68352,63000000.0
2008-10-13 08:20:00,0.68365,0.68371,0.68224,0.68272,65600000.0
2008-10-13 08:25:00,0.68291,0.68425,0.68276,0.68425,70800000.0
2008-10-13 08:30:00,0.68431,0.68508,0.68412,0.68449,68800000.0
2008-10-13 08:35:00,0.68453,0.68618,0.68443,0.68461,56000000.0
2008-10-13 08:40:00,0.68433,0.68461,0.68315,0.68427,57600000.0
2008-10-13 08:45:00,0.68405,0.685,0.6834,0.68435,67200000.0
2008-10-13 08:50:00,0.68442,0.68537,0.684,0.68531,74000000.0
2008-10-13 08:55:00,0.68552,0.68758,0.68552,0.68758,67200000.0
2008-10-13 09:00:00,0.68772,0.68829,0.68677,0.68814,66600000.0
2008-10-13 09:05:00,0.68794,0.68829,0.68718,0.68778,80000000.0
2008-10-13 09:10:00,0.68783,0.68793,0.68625,0.68625,64000000.0
2008-10-13 09:15:00,0.68595,0.68595,0.68534,0.68587,74000000.0
2008-10-13 09:20:00,0.68564,0.68564,0.68519,0.68552,68800000.0
2008-10-13 09:25:00,0.68532,0.68532,0.68442,0.68447,71200000.0
2008-10-13 09:30:00,0.68452,0.68468,0.68339,0.68405,76000000.0
2008-10-13 09:35:00,0.6843,0.68462,0.68354,0.6836,65600000.0
2008-10-13 09:40:00,0.68419,0.68554,0.68407,0.68535,64800000.0
2008-10-13 09:45:00,0.68518,0.6857,0.68495,0.6851,57600000.0
2008-10-13 09:50:00,0.68506,0.68536,0.68438,0.68438,67200000.0
2008-10-13 09:55:00,0.68419,0.68424,0.68324,0.68392,68800000.0
2008-10-13 10:00:00,0.68381,0.68446,0.68377,0.68395,62800000.0
2008-10-13 10:05:00,0.68385,0.68385,0.68252,0.68273,64000000.0
2008-10-13 10:10:00,0.68213,0.6823,0.68139,0.68192,68800000.0
2008-10-13 10:15:00,0.68166,0.68195,0.68131,0.68195,72000000.0
2008-10-13 10:20:00,0.68196,0.68196,0.6815,0.68168,69200000.0
2008-10-13 10:25:00,0.68172,0.68249,0.68159,0.68177,65600000.0
2008-10-13 10:30:00,0.68184,0.68273,0.68179,0.68263,59200000.0
2008-10-13 10:35:00,0.68271,0.68419,0.68231,0.68418,67600000.0
2008-10-13 10:40:00,0.68405,0.68405,0.68268,0.6827,67200000.0
2008-10-13 10:45:00,0.68246,0.68285,0.67998,0.67998,66000000.0
2008-10-13 10:50:00,0.67894,0.68148,0.67876,0.68129,62400000.0
2008-10-13 10:55:00,0.68133,0.68177,0.68074,0.68074,67600000.0
2008-10-13 11:00:00,0.68077,0.68077,0.6749,0.67507,66000000.0
2008-10-13 11:05:00,0.67573,0.67992,0.67573,0.67992,57600000.0
2008-10-13 11:10:00,0.68048,0.68144,0.68021,0.68078,76800000.0
2008-10-13 11:15:00,0.68071,0.68121,0.68026,0.68048,70600000.0
2008-10-13 11:20:00,0.68037,0.68049,0.67973,0.68021,71800000.0
2008-10-13 11:25:00,0.68019,0.68145,0.68007,0.6802,62400000.0
2008-10-13 11:30:00,0.68038,0.68092,0.68038,0.68092,70400000.0
2008-10-13 11:35:00,0.68089,0.68113,0.68064,0.68106,68600000.0
2008-10-13 11:40:00,0.68117,0.68154,0.68038,0.68137,61800000.0
2008-10-13 11:45:00,0.68134,0.6814,0.68061,0.68125,69200000.0
2008-10-13 11:50:00,0.68157,0.68169,0.68024,0.68056,72000000.0
2008-10-13 11:55:00,0.68046,0.68087,0.67973,0.68002,67200000.0
2008-10-13 12:00:00,0.67999,0.68175,0.67997,0.68159,71200000.0
2008-10-13 12:05:00,0.68145,0.68254,0.68145,0.68243,69800000.0
2008-10-13 12:10:00,0.68237,0.68256,0.68208,0.68238,79200000.0
2008-10-13 12:15:00,0.6823,0.68405,0.6823,0.68405,67200000.0
2008-10-13 12:20:00,0.68421,0.68472,0.68394,0.68472,67600000.0
2008-10-13 12:25:00,0.68477,0.68477,0.68368,0.68383,61200000.0
2008-10-13 12:30:00,0.684,0.68511,0.684,0.68465,67600000.0
2008-10-13 12:35:00,0.68471,0.68527,0.6844,0.68519,74000000.0
2008-10-13 12:40:00,0.68509,0.68733,0.68498,0.68667,63400000.0
2008-10-13 12:45:00,0.6867,0.68768,0.68581,0.68581,62400000.0
2008-10-13 12:50:00,0.68593,0.68699,0.68575,0.68699,72000000.0
2008-10-13 12:55:00,0.68713,0.68763,0.68633,0.68677,62400000.0
2008-10-13 13:00:00,0.68674,0.68677,0.68588,0.68644,67200000.0
2008-10-13 13:05:00,0.68652,0.68684,0.68622,0.68622,67200000.0
2008-10-13 13:10:00,0.68624,0.6867,0.68624,0.68645,58000000.0
2008-10-13 13:15:00,0.6862,0.68633,0.68376,0.68429,61600000.0
2008-10-13 13:20:00,0.68441,0.68543,0.68439,0.68543,74600000.0
2008-10-13 13:25:00,0.68553,0.68595,0.685,0.68557,65600000.0
2008-10-13 13:30:00,0.68552,0.68655,0.68549,0.68642,104400000.0
2008-10-13 13:35:00,0.68626,0.68626,0.68472,0.68472,125200000.0
2008-10-13 13:40:00,0.68474,0.68568,0.68467,0.68562,141200000.0
2008-10-13 13:45:00,0.68557,0.68557,0.68489,0.6851,121600000.0
2008-10-13 13:50:00,0.68487,0.68487,0.68392,0.68405,157600000.0
2008-10-13 13:55:00,0.68413,0.68435,0.68381,0.6842,129000000.0
2008-10-13 14:00:00,0.68412,0.68412,0.68349,0.68368,171600000.0
2008-10-13 14:05:00,0.68372,0.68375,0.68272,0.68288,151200000.0
2008-10-13 14:10:00,0.68287,0.68323,0.68254,0.68263,115600000.0
2008-10-13 14:15:00,0.68307,0.68312,0.68271,0.68288,185000000.0
2008-10-13 14:20:00,0.68305,0.68318,0.68293,0.68297,132000000.0
2008-10-13 14:25:00,0.68289,0.68289,0.68199,0.68228,108000000.0
2008-10-13 14:30:00,0.6821,0.68233,0.68153,0.682,208000000.0
2008-10-13 14:35:00,0.68192,0.68192,0.68075,0.68167,182800000.0
2008-10-13 14:40:00,0.68164,0.68174,0.68144,0.68171,246000000.0
2008-10-13 14:45:00,0.682,0.68234,0.68124,0.68129,152800000.0
2008-10-13 14:50:00,0.68152,0.68293,0.68152,0.68268,133600000.0
2008-10-13 14:55:00,0.68263,0.68318,0.68238,0.68256,102200000.0
2008-10-13 15:00:00,0.68252,0.68299,0.6822,0.68227,153600000.0
2008-10-13 15:05:00,0.68273,0.68428,0.68258,0.68428,155200000.0
2008-10-13 15:10:00,0.68427,0.68569,0.68401,0.68567,227000000.0
2008-10-13 15:15:00,0.6857,0.68586,0.68498,0.68516,93200000.0
2008-10-13 15:20:00,0.68533,0.68555,0.68461,0.68461,163600000.0
2008-10-13 15:25:00,0.68413,0.68554,0.68405,0.68462,193200000.0
2008-10-13 15:30:00,0.68451,0.68696,0.6843,0.68579,250600000.0
2008-10-13 15:35:00,0.6859,0.68654,0.6859,0.68654,199600000.0
2008-10-13 15:40:00,0.68653,0.68653,0.68432,0.68516,206800000.0
2008-10-13 15:45:00,0.68484,0.68606,0.68463,0.68498,124200000.0
2008-10-13 15:50:00,0.68491,0.68494,0.68378,0.68431,90000000.0
2008-10-13 15:55:00,0.68418,0.68423,0.68373,0.68383,137600000.0
2008-10-13 16:00:00,0.68413,0.685,0.68356,0.68356,236600000.0
2008-10-13 16:05:00,0.6835,0.6835,0.68241,0.68255,200800000.0
2008-10-13 16:10:00,0.68272,0.68296,0.68254,0.68268,208000000.0
2008-10-13 16:15:00,0.68277,0.68337,0.68257,0.68326,174400000.0
2008-10-13 16:20:00,0.6829,0.68311,0.68235,0.6826,198200000.0
2008-10-13 16:25:00,0.68261,0.68261,0.68142,0.68201,171600000.0
2008-10-13 16:30:00,0.68225,0.68336,0.68214,0.68315,236400000.0
2008-10-13 16:35:00,0.68251,0.68256,0.68135,0.68181,281000000.0
2008-10-13 16:40:00,0.68176,0.68197,0.68124,0.68161,192400000.0
2008-10-13 16:45:00,0.68153,0.68169,0.68079,0.68119,317600000.0
2008-10-13 16:50:00,0.68131,0.68229,0.68111,0.68229,192000000.0
2008-10-13 16:55:00,0.68232,0.68232,0.67991,0.68015,197600000.0
2008-10-13 17:00:00,0.68043,0.68238,0.68037,0.68238,232800000.0
2008-10-13 17:05:00,0.68244,0.68517,0.68241,0.68407,183000000.0
2008-10-13 17:10:00,0.6842,0.68482,0.6842,0.68426,145400000.0
2008-10-13 17:15:00,0.68371,0.68467,0.68363,0.68448,104000000.0
2008-10-13 17:20:00,0.68449,0.68549,0.68447,0.68517,123200000.0
2008-10-13 17:25:00,0.68531,0.68615,0.68521,0.68613,200200000.0
2008-10-13 17:30:00,0.68627,0.68758,0.68627,0.68744,372400000.0
2008-10-13 17:35:00,0.6875,0.68762,0.68703,0.68724,205200000.0
2008-10-13 17:40:00,0.68722,0.68895,0.68708,0.68884,228000000.0
2008-10-13 17:45:00,0.68858,0.68861,0.68715,0.68723,305600000.0
2008-10-13 17:50:00,0.68709,0.68709,0.68639,0.68639,261000000.0
2008-10-13 17:55:00,0.68585,0.68599,0.68523,0.68599,267600000.0
2008-10-13 18:00:00,0.68636,0.68696,0.68553,0.68604,234000000.0
2008-10-13 18:05:00,0.6861,0.6861,0.68555,0.686,320200000.0
2008-10-13 18:10:00,0.68598,0.68698,0.68598,0.68698,131600000.0
2008-10-13 18:15:00,0.6872,0.68916,0.6872,0.68851,227200000.0
2008-10-13 18:20:00,0.68864,0.68944,0.68864,0.68928,232600000.0
2008-10-13 18:25:00,0.69005,0.69235,0.69005,0.69205,145800000.0
2008-10-13 18:30:00,0.69165,0.69165,0.69044,0.69044,208400000.0
2008-10-13 18:35:00,0.69055,0.69217,0.6903,0.69217,177200000.0
2008-10-13 18:40:00,0.69229,0.69307,0.69202,0.69306,178400000.0
2008-10-13 18:45:00,0.69303,0.69361,0.69213,0.69308,136000000.0
2008-10-13 18:50:00,0.69314,0.69402,0.69314,0.69386,146000000.0
2008-10-13 18:55:00,0.6938,0.6938,0.69284,0.69285,145200000.0
2008-10-13 19:00:00,0.69282,0.69442,0.69282,0.69405,134800000.0
2008-10-13 19:05:00,0.69428,0.69467,0.69368,0.69408,253200000.0
2008-10-13 19:10:00,0.6942,0.69423,0.69336,0.69374,156600000.0
2008-10-13 19:15:00,0.69361,0.69367,0.69265,0.69287,82600000.0
2008-10-13 19:20:00,0.69282,0.69282,0.69162,0.69207,116800000.0
2008-10-13 19:25:00,0.6921,0.6932,0.69207,0.69271,184400000.0
2008-10-13 19:30:00,0.69274,0.69343,0.69266,0.6931,86400000.0
2008-10-13 19:35:00,0.69305,0.6931,0.69269,0.69273,109200000.0
2008-10-13 19:40:00,0.69271,0.69281,0.69127,0.69147,93600000.0
2008-10-13 19:45:00,0.69141,0.69146,0.69051,0.69051,93200000.0
2008-10-13 19:50:00,0.6904,0.69042,0.68966,0.68967,75200000.0
2008-10-13 19:55:00,0.68965,0.69002,0.68952,0.68952,60800000.0
2008-10-13 20:00:00,0.69021,0.69106,0.69002,0.69098,74000000.0
2008-10-13 20:05:00,0.69113,0.69168,0.69098,0.69139,78800000.0
2008-10-13 20:10:00,0.69113,0.69113,0.69018,0.69043,87200000.0
2008-10-13 20:15:00,0.69074,0.69116,0.69018,0.69081,72400000.0
2008-10-13 20:20:00,0.6911,0.69117,0.69026,0.69026,78400000.0
2008-10-13 20:25:00,0.69023,0.69032,0.68839,0.68872,72000000.0
2008-10-13 20:30:00,0.68872,0.68878,0.68839,0.68878,66000000.0
2008-10-13 20:35:00,0.6887,0.68941,0.6887,0.68892,61200000.0
2008-10-13 20:40:00,0.68892,0.68966,0.68892,0.68963,67200000.0
2008-10-13 20:45:00,0.68959,0.69076,0.68959,0.69076,72400000.0
2008-10-13 20:50:00,0.69077,0.691,0.69027,0.69057,64000000.0
2008-10-13 20:55:00,0.69071,0.69205,0.68969,0.69205,78800000.0
2008-10-13 21:00:00,0.69266,0.69266,0.69183,0.69222,70400000.0
2008-10-13 21:05:00,0.69251,0.69252,0.69192,0.69219,70400000.0
2008-10-13 21:10:00,0.69222,0.69239,0.69208,0.69236,72000000.0
2008-10-13 21:15:00,0.69249,0.69336,0.69249,0.69315,62800000.0
2008-10-13 21:20:00,0.69338,0.69385,0.69336,0.6938,52800000.0
2008-10-13 21:25:00,0.69387,0.69696,0.69387,0.6966,55400000.0
2008-10-13 21:30:00,0.69625,0.69746,0.6956,0.69746,72000000.0
2008-10-13 21:35:00,0.69743,0.69743,0.69546,0.69688,72000000.0
2008-10-13 21:40:00,0.6971,0.69756,0.69677,0.69701,64400000.0
2008-10-13 21:45:00,0.69639,0.69739,0.6961,0.69739,73000000.0
2008-10-13 21:50:00,0.69718,0.69946,0.69718,0.69914,72000000.0
2008-10-13 21:55:00,0.69953,0.69953,0.69821,0.69888,110400000.0
2008-10-13 22:00:00,0.69946,0.69972,0.69861,0.69972,172000000.0
2008-10-13 22:05:00,0.69975,0.70317,0.69912,0.70273,104400000.0
2008-10-13 22:10:00,0.70271,0.70424,0.70256,0.70424,86800000.0
2008-10-13 22:15:00,0.7044,0.70497,0.70227,0.70313,89600000.0
2008-10-13 22:20:00,0.70312,0.70312,0.70169,0.703,64400000.0
2008-10-13 22:25:00,0.703,0.70361,0.70271,0.70361,84800000.0
2008-10-13 22:30:00,0.70358,0.70358,0.70024,0.70076,87400000.0
2008-10-13 22:35:00,0.70084,0.70129,0.70037,0.70037,85800000.0
2008-10-13 22:40:00,0.70024,0.7008,0.69972,0.70075,65600000.0
2008-10-13 22:45:00,0.70093,0.70257,0.70093,0.70257,83200000.0
2008-10-13 22:50:00,0.70267,0.70267,0.70128,0.70215,73600000.0
2008-10-13 22:55:00,0.70217,0.70269,0.7021,0.70266,76000000.0
2008-10-13 23:00:00,0.70225,0.70299,0.70166,0.70212,86200000.0
2008-10-13 23:05:00,0.70205,0.70309,0.70144,0.70265,69200000.0
2008-10-13 23:10:00,0.70265,0.70271,0.70099,0.70106,66600000.0
2008-10-13 23:15:00,0.70163,0.70163,0.69999,0.70031,75200000.0
2008-10-13 23:20:00,0.70013,0.70103,0.69992,0.701,62400000.0
2008-10-13 23:25:00,0.701,0.70104,0.7005,0.70086,74000000.0
2008-10-13 23:30:00,0.70041,0.70112,0.69971,0.70092,85200000.0
2008-10-13 23:35:00,0.70101,0.70101,0.70025,0.70078,62400000.0
2008-10-13 23:40:00,0.7007,0.70082,0.69999,0.70013,86400000.0
2008-10-13 23:45:00,0.70069,0.70082,0.69968,0.6997,63200000.0
2008-10-13 23:50:00,0.69977,0.70039,0.69927,0.69927,67200000.0
2008-10-13 23:55:00,0.69891,0.69933,0.69805,0.69805,88800000.0
2008-10-14 00:00:00,0.69815,0.69881,0.6979,0.6979,70400000.0
2008-10-14 00:05:00,0.69842,0.69853,0.69742,0.69767,62400000.0
2008-10-14 00:10:00,0.69793,0.69821,0.69789,0.69793,64000000.0
2008-10-14 00:15:00,0.69798,0.7002,0.69798,0.7002,70400000.0
2008-10-14 00:20:00,0.69979,0.69979,0.69902,0.69975,56000000.0
2008-10-14 00:25:00,0.69993,0.70103,0.69978,0.7006,64000000.0
2008-10-14 00:30:00,0.70063,0.70185,0.70063,0.70182,81000000.0
2008-10-14 00:35:00,0.7021,0.70233,0.70208,0.70227,60800000.0
2008-10-14 00:40:00,0.70221,0.70337,0.70221,0.70273,68200000.0
2008-10-14 00:45:00,0.70311,0.70428,0.70162,0.70162,68800000.0
2008-10-14 00:50:00,0.70157,0.70229,0.70145,0.70205,57600000.0
2008-10-14 00:55:00,0.70218,0.70248,0.70207,0.70235,61800000.0
2008-10-14 01:00:00,0.70241,0.70246,0.70172,0.70229,69200000.0
2008-10-14 01:05:00,0.70193,0.70209,0.70007,0.70017,74800000.0
2008-10-14 01:10:00,0.70018,0.70154,0.70014,0.70147,62400000.0
2008-10-14 01:15:00,0.70143,0.70144,0.70037,0.70037,70400000.0
2008-10-14 01:20:00,0.70042,0.7023,0.70026,0.70226,62800000.0
2008-10-14 01:25:00,0.70223,0.7034,0.70214,0.70306,78200000.0
2008-10-14 01:30:00,0.70263,0.70287,0.70197,0.70219,107600000.0
2008-10-14 01:35:00,0.70263,0.70265,0.70123,0.7015,73000000.0
2008-10-14 01:40:00,0.70191,0.7029,0.70191,0.7029,65600000.0
2008-10-14 01:45:00,0.70293,0.70303,0.70098,0.70195,64000000.0
2008-10-14 01:50:00,0.70185,0.7028,0.70174,0.70261,80400000.0
2008-10-14 01:55:00,0.70259,0.70317,0.70252,0.70317,101200000.0
2008-10-14 02:00:00,0.70372,0.70453,0.70372,0.70443,72000000.0
2008-10-14 02:05:00,0.70435,0.70491,0.70407,0.70483,65400000.0
2008-10-14 02:10:00,0.705,0.70631,0.70484,0.7063,68800000.0
2008-10-14 02:15:00,0.70654,0.70657,0.70539,0.70572,63400000.0
2008-10-14 02:20:00,0.70562,0.70596,0.70511,0.70576,57600000.0
2008-10-14 02:25:00,0.70556,0.70637,0.70464,0.70531,65000000.0
2008-10-14 02:30:00,0.70545,0.70545,0.7047,0.70515,51200000.0
2008-10-14 02:35:00,0.705,0.70502,0.70462,0.70488,64000000.0
2008-10-14 02:40:00,0.705,0.70501,0.70274,0.70345,58600000.0
2008-10-14 02:45:00,0.70362,0.70363,0.70325,0.70325,50000000.0
2008-10-14 02:50:00,0.70254,0.70263,0.70112,0.70251,61200000.0
2008-10-14 02:55:00,0.70301,0.70468,0.70292,0.70433,70800000.0
2008-10-14 03:00:00,0.70412,0.70528,0.70386,0.70521,65600000.0
2008-10-14 03:05:00,0.70512,0.7053,0.70411,0.70447,62400000.0
2008-10-14 03:10:00,0.70442,0.70447,0.70006,0.70006,67200000.0
2008-10-14 03:15:00,0.69975,0.70139,0.69971,0.70099,63800000.0
2008-10-14 03:20:00,0.7011,0.70179,0.70105,0.7016,48400000.0
2008-10-14 03:25:00,0.7013,0.70252,0.70109,0.70218,56400000.0
2008-10-14 03:30:00,0.70172,0.70173,0.70081,0.70107,71600000.0
2008-10-14 03:35:00,0.70104,0.70218,0.70104,0.70208,67200000.0
2008-10-14 03:40:00,0.70216,0.70334,0.70171,0.7031,73600000.0
2008-10-14 03:45:00,0.7024,0.70264,0.7014,0.70184,64000000.0
2008-10-14 03:50:00,0.70207,0.70266,0.70205,0.70242,70800000.0
2008-10-14 03:55:00,0.70241,0.70244,0.70127,0.70139,60800000.0
2008-10-14 04:00:00,0.70151,0.70207,0.70127,0.70207,67600000.0
2008-10-14 04:05:00,0.7019,0.70277,0.70175,0.7026,57600000.0
2008-10-14 04:10:00,0.70265,0.70275,0.70141,0.70261,60800000.0
2008-10-14 04:15:00,0.70283,0.70287,0.70172,0.70202,68800000.0
2008-10-14 04:20:00,0.70223,0.7034,0.7022,0.7034,65600000.0
2008-10-14 04:25:00,0.70344,0.70407,0.70297,0.70297,67200000.0
2008-10-14 04:30:00,0.70327,0.7037,0.70307,0.70342,56000000.0
2008-10-14 04:35:00,0.70334,0.70342,0.70201,0.70201,69200000.0
2008-10-14 04:40:00,0.70182,0.70268,0.70182,0.70197,64000000.0
2008-10-14 04:45:00,0.70208,0.70232,0.70188,0.70215,72400000.0
2008-10-14 04:50:00,0.70211,0.70265,0.70111,0.70262,62800000.0
2008-10-14 04:55:00,0.70295,0.7033,0.70259,0.70287,70400000.0
2008-10-14 05:00:00,0.70289,0.70289,0.70211,0.70241,60200000.0
2008-10-14 05:05:00,0.70213,0.70237,0.7016,0.7016,68800000.0
2008-10-14 05:10:00,0.70155,0.70217,0.70144,0.70144,78400000.0
2008-10-14 05:15:00,0.70161,0.70243,0.70161,0.70197,57600000.0
2008-10-14 05:20:00,0.70182,0.70225,0.70176,0.70217,64400000.0
2008-10-14 05:25:00,0.70224,0.70267,0.70139,0.7014,66600000.0
2008-10-14 05:30:00,0.70139,0.70168,0.70093,0.70093,68800000.0
2008-10-14 05:35:00,0.70096,0.70447,0.70082,0.70394,67200000.0
2008-10-14 05:40:00,0.70378,0.70431,0.70339,0.70417,64000000.0
2008-10-14 05:45:00,0.70403,0.70403,0.70209,0.70296,57600000.0
2008-10-14 05:50:00,0.70287,0.70396,0.70272,0.70357,60200000.0
2008-10-14 05:55:00,0.70381,0.70391,0.70314,0.70391,81600000.0
2008-10-14 06:00:00,0.70367,0.70396,0.70318,0.70338,68000000.0
2008-10-14 06:05:00,0.70359,0.70402,0.70316,0.70331,76000000.0
2008-10-14 06:10:00,0.70329,0.70348,0.70283,0.70335,66000000.0
2008-10-14 06:15:00,0.70339,0.70402,0.70313,0.70372,64400000.0
2008-10-14 06:20:00,0.70358,0.70373,0.70289,0.70305,70800000.0
2008-10-14 06:25:00,0.70353,0.70361,0.7025,0.70294,62400000.0
2008-10-14 06:30:00,0.70319,0.70363,0.70161,0.70185,68000000.0
2008-10-14 06:35:00,0.7022,0.70318,0.70207,0.70314,70800000.0
2008-10-14 06:40:00,0.70313,0.70313,0.70137,0.70168,73400000.0
2008-10-14 06:45:00,0.70167,0.70373,0.70167,0.70373,60800000.0
2008-10-14 06:50:00,0.7038,0.70458,0.70379,0.70458,68800000.0
2008-10-14 06:55:00,0.70486,0.70549,0.70475,0.70486,75200000.0
2008-10-14 07:00:00,0.70485,0.70529,0.70464,0.70505,59600000.0
2008-10-14 07:05:00,0.70501,0.70533,0.70419,0.70498,60800000.0
2008-10-14 07:10:00,0.70499,0.7056,0.70462,0.70499,68000000.0
2008-10-14 07:15:00,0.70503,0.70544,0.70468,0.70539,70400000.0
2008-10-14 07:20:00,0.70536,0.70642,0.70536,0.70591,60800000.0
2008-10-14 07:25:00,0.70586,0.70637,0.70404,0.70552,71800000.0
2008-10-14 07:30:00,0.70521,0.70521,0.70439,0.70513,67200000.0
2008-10-14 07:35:00,0.70494,0.70559,0.70459,0.70555,65600000.0
2008-10-14 07:40:00,0.70563,0.70563,0.70431,0.70436,67200000.0
2008-10-14 07:45:00,0.70431,0.70622,0.70426,0.7057,67200000.0
2008-10-14 07:50:00,0.70578,0.70626,0.70578,0.70612,62400000.0
2008-10-14 07:55:00,0.70645,0.7071,0.70642,0.70707,62400000.0
2008-10-14 08:00:00,0.70704,0.70749,0.70678,0.70749,68200000.0
2008-10-14 08:05:00,0.7074,0.7074,0.70518,0.70566,73600000.0
2008-10-14 08:10:00,0.70558,0.70561,0.70463,0.70463,64000000.0
2008-10-14 08:15:00,0.7047,0.70587,0.70464,0.70587,62400000.0
2008-10-14 08:20:00,0.70604,0.70622,0.70566,0.70589,66000000.0
2008-10-14 08:25:00,0.70573,0.70573,0.70491,0.7052,70400000.0
2008-10-14 08:30:00,0.7051,0.70577,0.7051,0.70564,68800000.0
2008-10-14 08:35:00,0.70556,0.70562,0.70338,0.70338,56000000.0
2008-10-14 08:40:00,0.70329,0.70416,0.70301,0.70395,57600000.0
2008-10-14 08:45:00,0.7038,0.70439,0.70378,0.70382,68000000.0
2008-10-14 08:50:00,0.70406,0.70406,0.70112,0.70193,74000000.0
2008-10-14 08:55:00,0.70227,0.70523,0.70186,0.70523,67200000.0
2008-10-14 09:00:00,0.70563,0.70576,0.70451,0.70468,68000000.0
2008-10-14 09:05:00,0.70434,0.70434,0.70146,0.70177,81200000.0
2008-10-14 09:10:00,0.70151,0.70429,0.70114,0.70418,64000000.0
2008-10-14 09:15:00,0.70418,0.70486,0.70215,0.70215,73600000.0
2008-10-14 09:20:00,0.70202,0.70202,0.70081,0.70119,69200000.0
2008-10-14 09:25:00,0.70095,0.70145,0.70082,0.70144,70400000.0
2008-10-14 09:30:00,0.70128,0.7037,0.70063,0.70367,75600000.0
2008-10-14 09:35:00,0.7041,0.7041,0.70274,0.70274,65600000.0
2008-10-14 09:40:00,0.70271,0.70339,0.70267,0.70277,64400000.0
2008-10-14 09:45:00,0.70277,0.70278,0.70181,0.70236,57600000.0
2008-10-14 09:50:00,0.70229,0.70403,0.70213,0.70395,67600000.0
2008-10-14 09:55:00,0.70414,0.70452,0.70371,0.70393,67600000.0
2008-10-14 10:00:00,0.7039,0.705,0.7038,0.70478,61800000.0
2008-10-14 10:05:00,0.70485,0.70506,0.70383,0.70506,64000000.0
2008-10-14 10:10:00,0.70473,0.70587,0.70393,0.7056,68800000.0
2008-10-14 10:15:00,0.70559,0.70566,0.70446,0.70473,71400000.0
2008-10-14 10:20:00,0.70475,0.70654,0.70442,0.70649,69200000.0
2008-10-14 10:25:00,0.70662,0.70738,0.70654,0.70658,66400000.0
2008-10-14 10:30:00,0.70624,0.70645,0.70552,0.70645,59600000.0
2008-10-14 10:35:00,0.70677,0.70754,0.70673,0.70725,66600000.0
2008-10-14 10:40:00,0.70719,0.70805,0.70708,0.70748,67200000.0
2008-10-14 10:45:00,0.70748,0.70767,0.7063,0.70649,65600000.0
2008-10-14 10:50:00,0.70659,0.70667,0.70615,0.70622,62400000.0
2008-10-14 10:55:00,0.70636,0.70727,0.70636,0.70671,68000000.0
2008-10-14 11:00:00,0.70686,0.70714,0.70633,0.70637,65600000.0
2008-10-14 11:05:00,0.7062,0.70816,0.70615,0.70814,57600000.0
2008-10-14 11:10:00,0.70878,0.70921,0.7081,0.7081,76800000.0
2008-10-14 11:15:00,0.70804,0.70847,0.70768,0.70844,70400000.0
2008-10-14 11:20:00,0.70845,0.70855,0.70758,0.7084,72000000.0
2008-10-14 11:25:00,0.70858,0.70882,0.7078,0.70795,62800000.0
2008-10-14 11:30:00,0.70788,0.70823,0.7074,0.7077,69800000.0
2008-10-14 11:35:00,0.70773,0.70806,0.70639,0.70639,69600000.0
2008-10-14 11:40:00,0.70666,0.70696,0.70573,0.70616,62800000.0
2008-10-14 11:45:00,0.70591,0.70709,0.70563,0.70709,69200000.0
2008-10-14 11:50:00,0.70742,0.70764,0.70728,0.70764,72400000.0
2008-10-14 11:55:00,0.70746,0.70982,0.70723,0.70916,68400000.0
2008-10-14 12:00:00,0.70928,0.7095,0.7084,0.7089,70600000.0
2008-10-14 12:05:00,0.70873,0.71043,0.70873,0.71037,70400000.0
2008-10-14 12:10:00,0.71034,0.71034,0.70937,0.7097,78400000.0
2008-10-14 12:15:00,0.7096,0.71045,0.70948,0.71045,67200000.0
2008-10-14 12:20:00,0.71057,0.71058,0.71,0.71042,67200000.0
2008-10-14 12:25:00,0.71024,0.71155,0.71015,0.7114,61200000.0
2008-10-14 12:30:00,0.71136,0.71206,0.7111,0.71148,67200000.0
2008-10-14 12:35:00,0.71174,0.71348,0.71174,0.713,73000000.0
2008-10-14 12:40:00,0.71344,0.71385,0.713,0.71371,64000000.0
2008-10-14 12:45:00,0.71363,0.71363,0.71238,0.71295,62800000.0
2008-10-14 12:50:00,0.71309,0.7136,0.71239,0.71344,72000000.0
2008-10-14 12:55:00,0.71348,0.71506,0.71338,0.71491,62800000.0
2008-10-14 13:00:00,0.7149,0.7149,0.71396,0.71415,67600000.0
2008-10-14 13:05:00,0.71418,0.71418,0.71291,0.71388,67200000.0
2008-10-14 13:10:00,0.71432,0.71451,0.71257,0.71257,57600000.0
2008-10-14 13:15:00,0.71268,0.71301,0.71241,0.71282,61600000.0
2008-10-14 13:20:00,0.71281,0.71366,0.71254,0.7135,75200000.0
2008-10-14 13:25:00,0.71364,0.71395,0.71364,0.71383,66000000.0
2008-10-14 13:30:00,0.71403,0.71477,0.714,0.71422,104400000.0
2008-10-14 13:35:00,0.71406,0.71534,0.71402,0.71513,124800000.0
2008-10-14 13:40:00,0.71524,0.71524,0.71286,0.71286,140800000.0
2008-10-14 13:45:00,0.71209,0.71215,0.71133,0.71215,122400000.0
2008-10-14 13:50:00,0.71247,0.71303,0.71247,0.71279,156600000.0
2008-10-14 13:55:00,0.71276,0.7128,0.7116,0.71193,130000000.0
2008-10-14 14:00:00,0.71222,0.71226,0.71028,0.71064,171600000.0
2008-10-14 14:05:00,0.71067,0.71286,0.71067,0.71286,150200000.0
2008-10-14 14:10:00,0.713,0.7137,0.71272,0.71359,114600000.0
2008-10-14 14:15:00,0.71332,0.71527,0.71306,0.71527,184400000.0
2008-10-14 14:20:00,0.71591,0.71638,0.71563,0.71569,131000000.0
2008-10-14 14:25:00,0.71559,0.71632,0.7154,0.71567,107200000.0
2008-10-14 14:30:00,0.71614,0.71677,0.7161,0.71628,210000000.0
2008-10-14 14:35:00,0.71629,0.71673,0.71589,0.71627,181200000.0
2008-10-14 14:40:00,0.71645,0.71647,0.71426,0.71426,245600000.0
2008-10-14 14:45:00,0.71439,0.71678,0.71438,0.7166,151800000.0
2008-10-14 14:50:00,0.71604,0.71631,0.71569,0.71631,132800000.0
2008-10-14 14:55:00,0.71631,0.71667,0.71618,0.71618,102800000.0
2008-10-14 15:00:00,0.71634,0.71676,0.71631,0.71653,154000000.0
2008-10-14 15:05:00,0.71666,0.7178,0.71666,0.71753,155200000.0
2008-10-14 15:10:00,0.71723,0.71792,0.7159,0.71792,227200000.0
2008-10-14 15:15:00,0.71718,0.71718,0.71586,0.71606,97600000.0
2008-10-14 15:20:00,0.71594,0.71609,0.71515,0.71523,164600000.0
2008-10-14 15:25:00,0.7152,0.71521,0.71365,0.71365,194000000.0
2008-10-14 15:30:00,0.71361,0.71678,0.71351,0.71546,251600000.0
2008-10-14 15:35:00,0.71546,0.71678,0.71541,0.7162,199000000.0
2008-10-14 15:40:00,0.71559,0.71565,0.71416,0.71429,207000000.0
2008-10-14 15:45:00,0.71406,0.71428,0.71367,0.71399,124200000.0
2008-10-14 15:50:00,0.71421,0.71454,0.71348,0.71401,90000000.0
2008-10-14 15:55:00,0.71419,0.71487,0.71087,0.71087,137600000.0
2008-10-14 16:00:00,0.71084,0.7114,0.71012,0.7114,238000000.0
2008-10-14 16:05:00,0.71147,0.71188,0.7099,0.7099,200400000.0
2008-10-14 16:10:00,0.70951,0.70998,0.70685,0.70836,207400000.0
2008-10-14 16:15:00,0.70823,0.70886,0.70618,0.70865,172600000.0
2008-10-14 16:20:00,0.70873,0.70884,0.7072,0.7072,199400000.0
2008-10-14 16:25:00,0.70761,0.70801,0.70722,0.70795,171400000.0
2008-10-14 16:30:00,0.70806,0.71081,0.70806,0.71081,235000000.0
2008-10-14 16:35:00,0.71097,0.71097,0.70894,0.70894,282200000.0
2008-10-14 16:40:00,0.70884,0.70895,0.70672,0.70674,192400000.0
2008-10-14 16:45:00,0.70649,0.70731,0.70335,0.70715,317000000.0
2008-10-14 16:50:00,0.70766,0.71056,0.70766,0.70998,192400000.0
2008-10-14 16:55:00,0.70997,0.71129,0.70895,0.71129,196200000.0
2008-10-14 17:00:00,0.7113,0.7113,0.70761,0.70778,233600000.0
2008-10-14 17:05:00,0.70705,0.70705,0.70483,0.7054,182200000.0
2008-10-14 17:10:00,0.70547,0.70547,0.70485,0.70496,144200000.0
2008-10-14 17:15:00,0.70514,0.70716,0.70514,0.70651,104000000.0
2008-10-14 17:20:00,0.70669,0.70731,0.70592,0.70731,123600000.0
2008-10-14 17:25:00,0.70758,0.71143,0.70758,0.71079,200200000.0
2008-10-14 17:30:00,0.71067,0.71121,0.70872,0.70884,371400000.0
2008-10-14 17:35:00,0.709,0.709,0.70762,0.70774,204800000.0
2008-10-14 17:40:00,0.70769,0.70776,0.70721,0.70753,227600000.0
2008-10-14 17:45:00,0.70735,0.71029,0.70714,0.71001,305400000.0
2008-10-14 17:50:00,0.70967,0.70982,0.70892,0.70892,262000000.0
2008-10-14 17:55:00,0.70833,0.70833,0.70715,0.70787,266600000.0
2008-10-14 18:00:00,0.70768,0.70777,0.70731,0.70737,235200000.0
2008-10-14 18:05:00,0.70737,0.70737,0.70703,0.7072,320800000.0
2008-10-14 18:10:00,0.70719,0.70955,0.70711,0.70851,130600000.0
2008-10-14 18:15:00,0.70848,0.70898,0.70814,0.70828,228800000.0
2008-10-14 18:20:00,0.70831,0.70848,0.70644,0.70686,232800000.0
2008-10-14 18:25:00,0.70711,0.7077,0.70698,0.70761,145200000.0
2008-10-14 18:30:00,0.70773,0.70781,0.70613,0.70613,208600000.0
2008-10-14 18:35:00,0.7061,0.70614,0.70563,0.70572,176400000.0
2008-10-14 18:40:00,0.70592,0.70783,0.70592,0.70779,177600000.0
2008-10-14 18:45:00,0.70776,0.70776,0.70674,0.70674,136000000.0
2008-10-14 18:50:00,0.70695,0.70783,0.70669,0.70759,146000000.0
2008-10-14 18:55:00,0.70727,0.70727,0.70556,0.70556,146000000.0
2008-10-14 19:00:00,0.70537,0.70604,0.70537,0.70578,133800000.0
2008-10-14 19:05:00,0.70568,0.70592,0.70512,0.70548,253600000.0
2008-10-14 19:10:00,0.70575,0.7065,0.7055,0.70642,157000000.0
2008-10-14 19:15:00,0.70631,0.70631,0.70542,0.70571,83600000.0
2008-10-14 19:20:00,0.70568,0.70571,0.70428,0.70428,117200000.0
2008-10-14 19:25:00,0.70373,0.70434,0.70333,0.70434,182800000.0
2008-10-14 19:30:00,0.70443,0.70569,0.70433,0.70569,86400000.0
2008-10-14 19:35:00,0.70578,0.70593,0.70359,0.70361,108200000.0
2008-10-14 19:40:00,0.7034,0.70346,0.70205,0.7021,92800000.0
2008-10-14 19:45:00,0.70157,0.70386,0.70157,0.70278,92800000.0
2008-10-14 19:50:00,0.70269,0.70276,0.70206,0.70242,75200000.0
2008-10-14 19:55:00,0.70242,0.70246,0.70071,0.70187,60800000.0
2008-10-14 20:00:00,0.70193,0.70269,0.70147,0.70269,73600000.0
2008-10-14 20:05:00,0.70287,0.70297,0.70232,0.70277,78400000.0
2008-10-14 20:10:00,0.70268,0.70347,0.7026,0.70347,92800000.0
2008-10-14 20:15:00,0.70367,0.70455,0.70185,0.70227,74000000.0
2008-10-14 20:20:00,0.70235,0.70358,0.70235,0.70353,79200000.0
2008-10-14 20:25:00,0.70333,0.70426,0.70312,0.70426,72400000.0
2008-10-14 20:30:00,0.70431,0.70476,0.70423,0.70424,65600000.0
2008-10-14 20:35:00,0.70397,0.70427,0.70374,0.70404,60200000.0
2008-10-14 20:40:00,0.70408,0.70438,0.70375,0.70392,69200000.0
2008-10-14 20:45:00,0.70389,0.70427,0.70367,0.70414,76800000.0
2008-10-14 20:50:00,0.70408,0.70423,0.70384,0.70391,64000000.0
2008-10-14 20:55:00,0.70382,0.70385,0.70248,0.7029,78400000.0
2008-10-14 21:00:00,0.70291,0.70363,0.70288,0.70344,70800000.0
2008-10-14 21:05:00,0.70344,0.70568,0.70342,0.70568,70400000.0
2008-10-14 21:10:00,0.70583,0.70648,0.7047,0.70636,72000000.0
2008-10-14 21:15:00,0.70615,0.70631,0.70484,0.70491,62400000.0
2008-10-14 21:20:00,0.7051,0.70522,0.7041,0.70417,64400000.0
2008-10-14 21:25:00,0.70412,0.70455,0.70405,0.70455,54400000.0
2008-10-14 21:30:00,0.70454,0.70579,0.70454,0.70564,72000000.0
2008-10-14 21:35:00,0.70547,0.70556,0.70407,0.7041,72000000.0
2008-10-14 21:40:00,0.70401,0.70465,0.70386,0.704,64000000.0
2008-10-14 21:45:00,0.70404,0.70508,0.70394,0.7041,73000000.0
2008-10-14 21:50:00,0.70403,0.70439,0.70388,0.70406,72400000.0
2008-10-14 21:55:00,0.70439,0.70442,0.70388,0.70403,115400000.0
2008-10-14 22:00:00,0.70385,0.70433,0.70368,0.70421,171200000.0
2008-10-14 22:05:00,0.70419,0.70419,0.70353,0.70367,104000000.0
2008-10-14 22:10:00,0.70379,0.70407,0.7029,0.70297,86400000.0
2008-10-14 22:15:00,0.70355,0.7036,0.70214,0.70305,89000000.0
2008-10-14 22:20:00,0.70309,0.7031,0.70278,0.70281,64000000.0
2008-10-14 22:25:00,0.70279,0.70296,0.70214,0.70244,84800000.0
2008-10-14 22:30:00,0.70225,0.70278,0.70176,0.7018,101200000.0
2008-10-14 22:35:00,0.70166,0.70191,0.70109,0.70134,86400000.0
2008-10-14 22:40:00,0.70153,0.70223,0.7015,0.70223,65600000.0
2008-10-14 22:45:00,0.7024,0.70325,0.70229,0.7027,83200000.0
2008-10-14 22:50:00,0.70283,0.70294,0.70167,0.7017,73600000.0
2008-10-14 22:55:00,0.70193,0.70301,0.70173,0.70227,76000000.0
2008-10-14 23:00:00,0.70189,0.70209,0.70143,0.70143,86800000.0
2008-10-14 23:05:00,0.70125,0.70184,0.70084,0.70128,68800000.0
2008-10-14 23:10:00,0.70121,0.70145,0.70109,0.70121,61200000.0
2008-10-14 23:15:00,0.70095,0.70239,0.70078,0.70239,75400000.0
2008-10-14 23:20:00,0.70261,0.70335,0.70261,0.70327,62800000.0
2008-10-14 23:25:00,0.70398,0.70464,0.70398,0.70464,77600000.0
2008-10-14 23:30:00,0.70424,0.70473,0.70329,0.70473,84800000.0
2008-10-14 23:35:00,0.70522,0.70522,0.70419,0.70475,62400000.0
2008-10-14 23:40:00,0.70483,0.70489,0.70307,0.70307,86400000.0
2008-10-14 23:45:00,0.70307,0.70345,0.70299,0.70322,62400000.0
2008-10-14 23:50:00,0.7032,0.7032,0.70159,0.70247,67200000.0
2008-10-14 23:55:00,0.70276,0.70392,0.70253,0.70355,88000000.0
2008-10-15 00:00:00,0.70363,0.70567,0.70353,0.705,70400000.0
2008-10-15 00:05:00,0.70544,0.70555,0.7049,0.70512,62400000.0
2008-10-15 00:10:00,0.70521,0.70528,0.70383,0.70433,63400000.0
2008-10-15 00:15:00,0.70413,0.70436,0.70283,0.70345,70400000.0
2008-10-15 00:20:00,0.70351,0.70401,0.70324,0.70329,56400000.0
2008-10-15 00:25:00,0.70342,0.70469,0.70321,0.70469,64800000.0
2008-10-15 00:30:00,0.7045,0.70481,0.70295,0.7036,81600000.0
2008-10-15 00:35:00,0.70372,0.70418,0.70366,0.70372,60800000.0
2008-10-15 00:40:00,0.70409,0.70421,0.70288,0.70313,69200000.0
2008-10-15 00:45:00,0.70336,0.70342,0.70283,0.70337,68800000.0
2008-10-15 00:50:00,0.70374,0.70459,0.70338,0.70459,57600000.0
2008-10-15 00:55:00,0.70468,0.70473,0.70426,0.70438,62800000.0
2008-10-15 01:00:00,0.70441,0.70551,0.7039,0.70529,68800000.0
2008-10-15 01:05:00,0.70459,0.70482,0.7039,0.70415,74000000.0
2008-10-15 01:10:00,0.70415,0.70451,0.70399,0.70418,62800000.0
2008-10-15 01:15:00,0.70413,0.70506,0.70413,0.70496,70400000.0
2008-10-15 01:20:00,0.70492,0.70501,0.70361,0.70361,61800000.0
2008-10-15 01:25:00,0.70349,0.7037,0.70306,0.70335,78400000.0
2008-10-15 01:30:00,0.70323,0.70413,0.70323,0.70375,106600000.0
2008-10-15 01:35:00,0.70344,0.70409,0.70283,0.70387,73600000.0
2008-10-15 01:40:00,0.70431,0.70628,0.70249,0.70271,66000000.0
2008-10-15 01:45:00,0.70262,0.70302,0.70187,0.70302,64800000.0
2008-10-15 01:50:00,0.70324,0.70343,0.70164,0.70291,80000000.0
2008-10-15 01:55:00,0.70298,0.70303,0.70152,0.70243,100800000.0
2008-10-15 02:00:00,0.7025,0.7025,0.69986,0.70111,70800000.0
2008-10-15 02:05:00,0.70109,0.7011,0.69993,0.69993,65600000.0
2008-10-15 02:10:00,0.69932,0.70041,0.69787,0.70041,68800000.0
2008-10-15 02:15:00,0.70135,0.70253,0.70097,0.70097,59600000.0
2008-10-15 02:20:00,0.70085,0.70185,0.70031,0.70031,57600000.0
2008-10-15 02:25:00,0.70034,0.70049,0.6994,0.70025,65600000.0
2008-10-15 02:30:00,0.70023,0.70023,0.69807,0.69807,51200000.0
2008-10-15 02:35:00,0.69789,0.69881,0.69777,0.69815,64400000.0
2008-10-15 02:40:00,0.69825,0.69885,0.69674,0.69885,59200000.0
2008-10-15 02:45:00,0.69971,0.70136,0.69967,0.7001,62800000.0
2008-10-15 02:50:00,0.70009,0.70086,0.70005,0.70067,60800000.0
2008-10-15 02:55:00,0.70083,0.70178,0.70058,0.70089,70800000.0
2008-10-15 03:00:00,0.70086,0.70102,0.69988,0.69988,54600000.0
2008-10-15 03:05:00,0.6998,0.7005,0.69952,0.69953,62400000.0
2008-10-15 03:10:00,0.69947,0.70004,0.69788,0.6979,63400000.0
2008-10-15 03:15:00,0.69795,0.69865,0.69736,0.69753,64400000.0
2008-10-15 03:20:00,0.69773,0.69996,0.69773,0.69981,57600000.0
2008-10-15 03:25:00,0.70001,0.70029,0.69973,0.70019,46400000.0
2008-10-15 03:30:00,0.70033,0.70146,0.70033,0.70129,70800000.0
2008-10-15 03:35:00,0.7011,0.70176,0.70052,0.70052,59200000.0
2008-10-15 03:40:00,0.70083,0.70121,0.70052,0.70072,74000000.0
2008-10-15 03:45:00,0.70077,0.70112,0.70026,0.70071,64000000.0
2008-10-15 03:50:00,0.70059,0.7012,0.70049,0.70109,67600000.0
2008-10-15 03:55:00,0.70079,0.70151,0.70079,0.70151,60800000.0
2008-10-15 04:00:00,0.70158,0.70205,0.70136,0.70169,65600000.0
2008-10-15 04:05:00,0.70177,0.70183,0.70092,0.7014,58000000.0
2008-10-15 04:10:00,0.70138,0.70158,0.70048,0.70134,60800000.0
2008-10-15 04:15:00,0.70128,0.70128,0.69976,0.69981,68800000.0
2008-10-15 04:20:00,0.70007,0.70089,0.69885,0.69885,65600000.0
2008-10-15 04:25:00,0.69904,0.69961,0.69868,0.69912,68000000.0
2008-10-15 04:30:00,0.69911,0.70049,0.69901,0.70049,52600000.0
2008-10-15 04:35:00,0.70056,0.701,0.69908,0.69932,68600000.0
2008-10-15 04:40:00,0.69915,0.70006,0.69915,0.7,64000000.0
2008-10-15 04:45:00,0.70001,0.70117,0.6998,0.70105,72000000.0
2008-10-15 04:50:00,0.70088,0.70167,0.70047,0.70137,62400000.0
2008-10-15 04:55:00,0.70186,0.7023,0.70183,0.70214,70800000.0
2008-10-15 05:00:00,0.70199,0.70199,0.70123,0.70147,61200000.0
2008-10-15 05:05:00,0.70143,0.70154,0.70109,0.70147,68800000.0
2008-10-15 05:10:00,0.70143,0.70143,0.70032,0.70046,78400000.0
2008-10-15 05:15:00,0.69956,0.69982,0.69931,0.69944,57600000.0
2008-10-15 05:20:00,0.69964,0.70007,0.69951,0.69957,55400000.0
2008-10-15 05:25:00,0.69932,0.70196,0.69904,0.70196,67200000.0
2008-10-15 05:30:00,0.70205,0.7033,0.70185,0.70223,69200000.0
2008-10-15 05:35:00,0.70229,0.70363,0.70207,0.70363,67600000.0
2008-10-15 05:40:00,0.70416,0.70468,0.70291,0.70291,64000000.0
2008-10-15 05:45:00,0.70283,0.70306,0.7013,0.70246,57000000.0
2008-10-15 05:50:00,0.70258,0.70265,0.69959,0.69959,64400000.0
2008-10-15 05:55:00,0.70004,0.70124,0.70004,0.70093,81600000.0
2008-10-15 06:00:00,0.70074,0.70179,0.70073,0.70102,68000000.0
2008-10-15 06:05:00,0.70107,0.70173,0.7008,0.7015,75600000.0
2008-10-15 06:10:00,0.70147,0.70178,0.70147,0.70178,65600000.0
2008-10-15 06:15:00,0.70187,0.70209,0.70105,0.70196,64000000.0
2008-10-15 06:20:00,0.70172,0.70172,0.70061,0.70094,70400000.0
2008-10-15 06:25:00,0.70095,0.70137,0.70008,0.70098,61800000.0
2008-10-15 06:30:00,0.70099,0.70165,0.70099,0.7014,67200000.0
2008-10-15 06:35:00,0.70157,0.70161,0.70088,0.70112,70400000.0
2008-10-15 06:40:00,0.70101,0.70135,0.70056,0.70124,74000000.0
2008-10-15 06:45:00,0.70127,0.70164,0.70082,0.70146,60200000.0
2008-10-15 06:50:00,0.70134,0.70201,0.70112,0.70114,68800000.0
2008-10-15 06:55:00,0.70123,0.70231,0.70121,0.70227,75200000.0
2008-10-15 07:00:00,0.70248,0.70251,0.70189,0.70209,58600000.0
2008-10-15 07:05:00,0.70208,0.70208,0.7001,0.70043,60800000.0
2008-10-15 07:10:00,0.7006,0.70168,0.7006,0.70166,68800000.0
2008-10-15 07:15:00,0.70173,0.7023,0.70173,0.70228,70800000.0
2008-10-15 07:20:00,0.70197,0.70317,0.70186,0.70271,60800000.0
2008-10-15 07:25:00,0.70261,0.70359,0.70132,0.70359,72000000.0
2008-10-15 07:30:00,0.70306,0.70451,0.70282,0.70435,64000000.0
2008-10-15 07:35:00,0.70432,0.70432,0.70311,0.70365,65600000.0
2008-10-15 07:40:00,0.70362,0.70432,0.70297,0.703,67200000.0
2008-10-15 07:45:00,0.70335,0.70388,0.70278,0.70299,67600000.0
2008-10-15 07:50:00,0.70341,0.705,0.70317,0.70487,62800000.0
2008-10-15 07:55:00,0.70481,0.70535,0.70462,0.70533,62400000.0
2008-10-15 08:00:00,0.70538,0.70628,0.70533,0.70536,69200000.0
2008-10-15 08:05:00,0.70524,0.70602,0.70524,0.7059,73600000.0
2008-10-15 08:10:00,0.706,0.706,0.70554,0.70571,64400000.0
2008-10-15 08:15:00,0.70571,0.7059,0.7051,0.70512,62400000.0
2008-10-15 08:20:00,0.7044,0.7044,0.70296,0.70361,66400000.0
2008-10-15 08:25:00,0.70374,0.70374,0.70195,0.70244,70800000.0
2008-10-15 08:30:00,0.70256,0.70275,0.70195,0.70236,68800000.0
2008-10-15 08:35:00,0.70249,0.70323,0.70249,0.70302,55400000.0
2008-10-15 08:40:00,0.7032,0.70383,0.70273,0.70383,56800000.0
2008-10-15 08:45:00,0.70381,0.70575,0.70381,0.70533,67600000.0
2008-10-15 08:50:00,0.70547,0.70547,0.70482,0.70514,73600000.0
2008-10-15 08:55:00,0.70504,0.7053,0.70462,0.70522,66600000.0
2008-10-15 09:00:00,0.70433,0.70433,0.70305,0.70366,67600000.0
2008-10-15 09:05:00,0.70402,0.70416,0.70265,0.70277,80400000.0
2008-10-15 09:10:00,0.70289,0.70334,0.70245,0.70289,64000000.0
2008-10-15 09:15:00,0.70223,0.70403,0.70189,0.70402,74400000.0
2008-10-15 09:20:00,0.70418,0.70443,0.70359,0.70359,68800000.0
2008-10-15 09:25:00,0.70328,0.70395,0.70304,0.70395,70400000.0
2008-10-15 09:30:00,0.70394,0.70565,0.70394,0.70537,75200000.0
2008-10-15 09:35:00,0.70548,0.70553,0.70351,0.70355,66000000.0
2008-10-15 09:40:00,0.7035,0.70358,0.70164,0.7023,64000000.0
2008-10-15 09:45:00,0.70196,0.70214,0.70102,0.70112,57600000.0
2008-10-15 09:50:00,0.70099,0.70153,0.70084,0.70109,67600000.0
2008-10-15 09:55:00,0.70109,0.70264,0.70083,0.70264,68600000.0
2008-10-15 10:00:00,0.70269,0.70302,0.70146,0.70183,62400000.0
2008-10-15 10:05:00,0.70238,0.70336,0.70225,0.70336,64000000.0
2008-10-15 10:10:00,0.70347,0.70469,0.70318,0.70469,68800000.0
2008-10-15 10:15:00,0.70452,0.70481,0.70437,0.70456,72000000.0
2008-10-15 10:20:00,0.70447,0.70455,0.70319,0.70319,68200000.0
2008-10-15 10:25:00,0.7033,0.7034,0.70278,0.70332,65000000.0
2008-10-15 10:30:00,0.70327,0.70361,0.70306,0.70316,58600000.0
2008-10-15 10:35:00,0.70313,0.70313,0.70225,0.70286,67200000.0
2008-10-15 10:40:00,0.70285,0.70392,0.70275,0.70373,67200000.0
2008-10-15 10:45:00,0.70366,0.70447,0.70343,0.70403,66000000.0
2008-10-15 10:50:00,0.70397,0.70404,0.70264,0.70278,63200000.0
2008-10-15 10:55:00,0.70289,0.70325,0.70259,0.70322,67200000.0
2008-10-15 11:00:00,0.70334,0.70375,0.70328,0.70375,65000000.0
2008-10-15 11:05:00,0.70347,0.70453,0.70325,0.70433,58000000.0
2008-10-15 11:10:00,0.70455,0.70477,0.70388,0.70407,77200000.0
2008-10-15 11:15:00,0.70422,0.70423,0.70312,0.70333,70800000.0
2008-10-15 11:20:00,0.70333,0.70423,0.70333,0.70422,72400000.0
2008-10-15 11:25:00,0.70416,0.70416,0.7036,0.70383,62800000.0
2008-10-15 11:30:00,0.70388,0.70431,0.70378,0.70423,70400000.0
2008-10-15 11:35:00,0.70429,0.70486,0.7039,0.7039,68800000.0
2008-10-15 11:40:00,0.70375,0.70401,0.70309,0.70391,62800000.0
2008-10-15 11:45:00,0.7039,0.70414,0.70376,0.70376,68800000.0
2008-10-15 11:50:00,0.7039,0.70393,0.70238,0.70238,72000000.0
2008-10-15 11:55:00,0.70212,0.70313,0.70169,0.70309,67200000.0
2008-10-15 12:00:00,0.7032,0.70484,0.7032,0.7042,70800000.0
2008-10-15 12:05:00,0.70385,0.70475,0.70283,0.70343,70400000.0
2008-10-15 12:10:00,0.70341,0.70411,0.70267,0.70359,78400000.0
2008-10-15 12:15:00,0.70297,0.70355,0.70297,0.70314,65400000.0
2008-10-15 12:20:00,0.70282,0.70325,0.70249,0.70254,67600000.0
2008-10-15 12:25:00,0.70265,0.70279,0.70243,0.70259,60800000.0
2008-10-15 12:30:00,0.70245,0.70431,0.70245,0.70364,68000000.0
2008-10-15 12:35:00,0.70385,0.70475,0.70385,0.70462,74400000.0
2008-10-15 12:40:00,0.70454,0.70454,0.70336,0.70336,64000000.0
2008-10-15 12:45:00,0.70324,0.70534,0.70315,0.70484,62400000.0
2008-10-15 12:50:00,0.70517,0.70674,0.70495,0.70583,72400000.0
2008-10-15 12:55:00,0.70564,0.7063,0.70435,0.7063,62400000.0
2008-10-15 13:00:00,0.70661,0.70763,0.70534,0.70607,67200000.0
2008-10-15 13:05:00,0.70614,0.70644,0.70438,0.70463,68000000.0
2008-10-15 13:10:00,0.70521,0.70568,0.70521,0.70558,58000000.0
2008-10-15 13:15:00,0.7057,0.70674,0.70555,0.70662,60800000.0
2008-10-15 13:20:00,0.70655,0.70718,0.7064,0.70718,74000000.0
2008-10-15 13:25:00,0.70719,0.70719,0.70546,0.70546,66000000.0
2008-10-15 13:30:00,0.70544,0.70706,0.70527,0.70648,105200000.0
2008-10-15 13:35:00,0.70661,0.70709,0.70505,0.70515,124800000.0
2008-10-15 13:40:00,0.70511,0.70511,0.7036,0.7036,140800000.0
2008-10-15 13:45:00,0.70329,0.70809,0.70329,0.70751,122000000.0
2008-10-15 13:50:00,0.70728,0.70799,0.70728,0.70762,156800000.0
2008-10-15 13:55:00,0.70781,0.70873,0.70752,0.70844,129000000.0
2008-10-15 14:00:00,0.70807,0.71053,0.70804,0.70886,170600000.0
2008-10-15 14:05:00,0.7088,0.70914,0.70846,0.70888,150400000.0
2008-10-15 14:10:00,0.70871,0.70944,0.70851,0.70851,115200000.0
2008-10-15 14:15:00,0.70809,0.70885,0.70535,0.70538,186400000.0
2008-10-15 14:20:00,0.70493,0.70493,0.70245,0.70381,130600000.0
2008-10-15 14:25:00,0.70453,0.70474,0.70364,0.70393,107800000.0
2008-10-15 14:30:00,0.70371,0.70397,0.70254,0.70327,207800000.0
2008-10-15 14:35:00,0.70337,0.70504,0.70337,0.70504,182800000.0
2008-10-15 14:40:00,0.70533,0.70691,0.70533,0.70654,245600000.0
2008-10-15 14:45:00,0.70651,0.70651,0.70529,0.70611,152400000.0
2008-10-15 14:50:00,0.70615,0.70659,0.70594,0.70628,133000000.0
2008-10-15 14:55:00,0.70602,0.70602,0.70397,0.70452,102800000.0
2008-10-15 15:00:00,0.70455,0.70455,0.7026,0.70341,154400000.0
2008-10-15 15:05:00,0.70303,0.7053,0.70255,0.70526,156000000.0
2008-10-15 15:10:00,0.70529,0.70577,0.70483,0.70577,228000000.0
2008-10-15 15:15:00,0.70624,0.70647,0.70453,0.70487,93600000.0
2008-10-15 15:20:00,0.70486,0.70599,0.70481,0.70591,165000000.0
2008-10-15 15:25:00,0.70592,0.70624,0.70506,0.70506,194000000.0
2008-10-15 15:30:00,0.70468,0.70577,0.70456,0.70577,251200000.0
2008-10-15 15:35:00,0.70534,0.7063,0.70469,0.70537,198400000.0
2008-10-15 15:40:00,0.70518,0.70685,0.70459,0.70666,206800000.0
2008-10-15 15:45:00,0.70609,0.70679,0.70546,0.70555,125600000.0
2008-10-15 15:50:00,0.70559,0.70608,0.70544,0.70594,89600000.0
2008-10-15 15:55:00,0.70593,0.70593,0.70506,0.70526,137600000.0
2008-10-15 16:00:00,0.7052,0.7052,0.70418,0.70485,240000000.0
2008-10-15 16:05:00,0.70491,0.70491,0.70357,0.70357,197600000.0
2008-10-15 16:10:00,0.70374,0.70451,0.70374,0.70409,208800000.0
2008-10-15 16:15:00,0.70414,0.70421,0.70307,0.70335,172800000.0
2008-10-15 16:20:00,0.70321,0.7039,0.70315,0.70385,200400000.0
2008-10-15 16:25:00,0.70385,0.70443,0.70341,0.70436,172000000.0
2008-10-15 16:30:00,0.70458,0.70681,0.70421,0.70681,235400000.0
2008-10-15 16:35:00,0.7074,0.70851,0.70587,0.70658,281800000.0
2008-10-15 16:40:00,0.70665,0.70737,0.70414,0.70451,192400000.0
2008-10-15 16:45:00,0.70469,0.70493,0.704,0.704,317200000.0
2008-10-15 16:50:00,0.70394,0.70394,0.70132,0.70319,191600000.0
2008-10-15 16:55:00,0.70314,0.70425,0.70163,0.70163,197600000.0
2008-10-15 17:00:00,0.70126,0.70133,0.70023,0.70095,232800000.0
2008-10-15 17:05:00,0.70115,0.70149,0.70077,0.7009,183000000.0
2008-10-15 17:10:00,0.7011,0.7031,0.7011,0.70301,146400000.0
2008-10-15 17:15:00,0.70321,0.70428,0.70321,0.70398,104400000.0
2008-10-15 17:20:00,0.70387,0.70387,0.6997,0.6997,123200000.0
2008-10-15 17:25:00,0.69972,0.70192,0.69972,0.70185,199400000.0
2008-10-15 17:30:00,0.70197,0.70216,0.69793,0.69844,371400000.0
2008-10-15 17:35:00,0.69833,0.69914,0.69794,0.69914,205200000.0
2008-10-15 17:40:00,0.69917,0.69953,0.69861,0.69929,227400000.0
2008-10-15 17:45:00,0.69976,0.70025,0.69803,0.6992,306800000.0
2008-10-15 17:50:00,0.6996,0.70104,0.69957,0.70104,261400000.0
2008-10-15 17:55:00,0.70073,0.70101,0.70041,0.70049,268000000.0
2008-10-15 18:00:00,0.70069,0.70262,0.70057,0.70198,234400000.0
2008-10-15 18:05:00,0.70216,0.70342,0.7011,0.70314,320800000.0
2008-10-15 18:10:00,0.70325,0.70384,0.7016,0.70163,131200000.0
2008-10-15 18:15:00,0.70167,0.70183,0.701,0.70181,227600000.0
2008-10-15 18:20:00,0.70191,0.70225,0.70146,0.70151,232600000.0
2008-10-15 18:25:00,0.7015,0.7015,0.70104,0.70109,146000000.0
2008-10-15 18:30:00,0.70069,0.70126,0.7005,0.70082,206200000.0
2008-10-15 18:35:00,0.7009,0.7009,0.69961,0.70087,176000000.0
2008-10-15 18:40:00,0.70079,0.70251,0.70062,0.70216,177400000.0
2008-10-15 18:45:00,0.70212,0.70268,0.70116,0.70268,136400000.0
2008-10-15 18:50:00,0.70283,0.70287,0.70223,0.70223,146000000.0
2008-10-15 18:55:00,0.70216,0.70223,0.70182,0.70195,146400000.0
2008-10-15 19:00:00,0.7018,0.7018,0.70061,0.7007,134400000.0
2008-10-15 19:05:00,0.70065,0.70068,0.69876,0.69883,253600000.0
2008-10-15 19:10:00,0.69898,0.69915,0.69866,0.69915,156200000.0
2008-10-15 19:15:00,0.69926,0.69975,0.69851,0.69863,83200000.0
2008-10-15 19:20:00,0.69844,0.69856,0.69643,0.69643,117600000.0
2008-10-15 19:25:00,0.69652,0.69708,0.69438,0.69691,182400000.0
2008-10-15 19:30:00,0.69763,0.69778,0.69662,0.69663,86400000.0
2008-10-15 19:35:00,0.69645,0.69645,0.69359,0.69361,108800000.0
2008-10-15 19:40:00,0.69371,0.69471,0.69371,0.69394,92800000.0
2008-10-15 19:45:00,0.69397,0.69444,0.69357,0.69432,93200000.0
2008-10-15 19:50:00,0.69435,0.69435,0.69365,0.69365,75200000.0
2008-10-15 19:55:00,0.69353,0.69356,0.68809,0.68936,60800000.0
2008-10-15 20:00:00,0.68872,0.68926,0.6877,0.68883,73600000.0
2008-10-15 20:05:00,0.68855,0.68944,0.68836,0.68919,77800000.0
2008-10-15 20:10:00,0.68916,0.68929,0.68873,0.68889,86400000.0
2008-10-15 20:15:00,0.68877,0.68877,0.68741,0.68837,73600000.0
2008-10-15 20:20:00,0.68817,0.69024,0.68783,0.69024,78400000.0
2008-10-15 20:25:00,0.69037,0.69123,0.6897,0.6897,72400000.0
2008-10-15 20:30:00,0.68964,0.68975,0.68871,0.68876,65600000.0
2008-10-15 20:35:00,0.6887,0.6887,0.68699,0.68733,60800000.0
2008-10-15 20:40:00,0.68778,0.68907,0.68769,0.6888,62400000.0
2008-10-15 20:45:00,0.68905,0.68932,0.6879,0.6887,80000000.0
2008-10-15 20:50:00,0.68873,0.68896,0.68831,0.68858,64000000.0
2008-10-15 20:55:00,0.68872,0.68893,0.68816,0.68875,78800000.0
2008-10-15 21:00:00,0.68869,0.68902,0.68852,0.68902,71600000.0
2008-10-15 21:05:00,0.68887,0.68991,0.68819,0.68962,70400000.0
2008-10-15 21:10:00,0.6894,0.6896,0.68869,0.68872,72000000.0
2008-10-15 21:15:00,0.68882,0.68882,0.68807,0.6881,63200000.0
2008-10-15 21:20:00,0.68808,0.68857,0.688,0.68855,64000000.0
2008-10-15 21:25:00,0.68861,0.68963,0.68853,0.68866,54200000.0
2008-10-15 21:30:00,0.68853,0.68863,0.68624,0.68624,72000000.0
2008-10-15 21:35:00,0.68615,0.68745,0.68615,0.68655,72400000.0
2008-10-15 21:40:00,0.68631,0.68631,0.68556,0.68581,64000000.0
2008-10-15 21:45:00,0.68599,0.68605,0.68258,0.68394,74000000.0
2008-10-15 21:50:00,0.68331,0.68331,0.68241,0.68306,72000000.0
2008-10-15 21:55:00,0.68311,0.68311,0.6806,0.6806,110400000.0
2008-10-15 22:00:00,0.68064,0.68089,0.6802,0.6802,171000000.0
2008-10-15 22:05:00,0.68008,0.6806,0.6762,0.6762,103800000.0
2008-10-15 22:10:00,0.67617,0.68061,0.67617,0.67864,86400000.0
2008-10-15 22:15:00,0.67869,0.68064,0.67869,0.68007,89400000.0
2008-10-15 22:20:00,0.67972,0.67972,0.67723,0.67723,64000000.0
2008-10-15 22:25:00,0.67758,0.678,0.67666,0.67666,85200000.0
2008-10-15 22:30:00,0.67666,0.67888,0.67622,0.67874,93200000.0
2008-10-15 22:35:00,0.67842,0.6794,0.6783,0.67879,86800000.0
2008-10-15 22:40:00,0.67887,0.67896,0.6779,0.67815,65600000.0
2008-10-15 22:45:00,0.67831,0.67872,0.67783,0.67831,83600000.0
2008-10-15 22:50:00,0.67848,0.6788,0.67831,0.67871,74000000.0
2008-10-15 22:55:00,0.67877,0.67894,0.67726,0.67741,74400000.0
2008-10-15 23:00:00,0.67645,0.67754,0.67645,0.67741,86400000.0
2008-10-15 23:05:00,0.67756,0.67763,0.67627,0.67628,69200000.0
2008-10-15 23:10:00,0.67645,0.67645,0.67522,0.67574,72400000.0
2008-10-15 23:15:00,0.67572,0.67572,0.67299,0.67314,75200000.0
2008-10-15 23:20:00,0.67327,0.6759,0.67327,0.67408,61800000.0
2008-10-15 23:25:00,0.67439,0.67481,0.6717,0.6717,75200000.0
2008-10-15 23:30:00,0.67074,0.67345,0.66972,0.67345,83600000.0
2008-10-15 23:35:00,0.67375,0.6742,0.67015,0.67015,62400000.0
2008-10-15 23:40:00,0.67016,0.67299,0.67016,0.67252,87200000.0
2008-10-15 23:45:00,0.67264,0.6735,0.67235,0.67259,62400000.0
2008-10-15 23:50:00,0.67258,0.67283,0.67248,0.67268,67200000.0
2008-10-15 23:55:00,0.67274,0.67346,0.67243,0.67328,88400000.0
2008-10-16 00:00:00,0.67334,0.6735,0.673,0.673,70800000.0
2008-10-16 00:05:00,0.67349,0.67363,0.67168,0.67201,62400000.0
2008-10-16 00:10:00,0.67226,0.67404,0.67226,0.67402,64400000.0
2008-10-16 00:15:00,0.67439,0.67652,0.67438,0.6747,70200000.0
2008-10-16 00:20:00,0.67436,0.67502,0.67423,0.67502,64800000.0
2008-10-16 00:25:00,0.67523,0.67677,0.67467,0.67627,63800000.0
2008-10-16 00:30:00,0.67629,0.67643,0.67517,0.67517,81600000.0
2008-10-16 00:35:00,0.67522,0.67673,0.67517,0.67615,60800000.0
2008-10-16 00:40:00,0.6761,0.6761,0.67471,0.67479,69200000.0
2008-10-16 00:45:00,0.67444,0.67684,0.67436,0.67644,68800000.0
2008-10-16 00:50:00,0.67622,0.67646,0.67573,0.67604,57600000.0
2008-10-16 00:55:00,0.67608,0.67628,0.67573,0.67607,62400000.0
2008-10-16 01:00:00,0.67626,0.67682,0.67596,0.67654,68800000.0
2008-10-16 01:05:00,0.67644,0.67656,0.67321,0.67387,73600000.0
2008-10-16 01:10:00,0.67344,0.67429,0.6728,0.67429,62400000.0
2008-10-16 01:15:00,0.67441,0.67441,0.67366,0.67383,70400000.0
2008-10-16 01:20:00,0.67357,0.67581,0.67353,0.67536,62800000.0
2008-10-16 01:25:00,0.67556,0.67694,0.67517,0.67686,78400000.0
2008-10-16 01:30:00,0.67682,0.67716,0.67657,0.67673,107200000.0
2008-10-16 01:35:00,0.67658,0.67691,0.67591,0.67638,74000000.0
2008-10-16 01:40:00,0.67638,0.67693,0.67602,0.67611,66000000.0
2008-10-16 01:45:00,0.67612,0.67695,0.67612,0.67695,64000000.0
2008-10-16 01:50:00,0.6765,0.67656,0.67525,0.67613,80000000.0
2008-10-16 01:55:00,0.676,0.67684,0.67594,0.67665,101600000.0
2008-10-16 02:00:00,0.67673,0.6781,0.67673,0.67793,71400000.0
2008-10-16 02:05:00,0.67816,0.67852,0.67758,0.67758,65600000.0
2008-10-16 02:10:00,0.67751,0.67994,0.67751,0.67994,69600000.0
2008-10-16 02:15:00,0.67988,0.67988,0.67856,0.67874,59600000.0
2008-10-16 02:20:00,0.67893,0.67918,0.67815,0.67819,57000000.0
2008-10-16 02:25:00,0.67827,0.67991,0.67751,0.67988,65600000.0
2008-10-16 02:30:00,0.6801,0.68437,0.67981,0.6841,61200000.0
2008-10-16 02:35:00,0.68431,0.68712,0.68431,0.68712,63400000.0
2008-10-16 02:40:00,0.68786,0.69182,0.68786,0.69182,58600000.0
2008-10-16 02:45:00,0.69264,0.69334,0.68694,0.6873,56000000.0
2008-10-16 02:50:00,0.6875,0.68917,0.68738,0.68793,60600000.0
2008-10-16 02:55:00,0.68804,0.68836,0.68769,0.68811,70400000.0
2008-10-16 03:00:00,0.68816,0.68912,0.68816,0.68858,56400000.0
2008-10-16 03:05:00,0.68832,0.68948,0.68756,0.68914,63200000.0
2008-10-16 03:10:00,0.68926,0.69215,0.68926,0.69215,66000000.0
2008-10-16 03:15:00,0.6924,0.69246,0.69047,0.69081,64000000.0
2008-10-16 03:20:00,0.69119,0.69146,0.69005,0.69143,46400000.0
2008-10-16 03:25:00,0.69219,0.69494,0.69092,0.69193,45800000.0
2008-10-16 03:30:00,0.69187,0.69262,0.69159,0.69221,70800000.0
2008-10-16 03:35:00,0.69175,0.69236,0.69128,0.69191,59600000.0
2008-10-16 03:40:00,0.69193,0.69245,0.6915,0.69216,74000000.0
2008-10-16 03:45:00,0.69135,0.69148,0.69088,0.69111,64000000.0
2008-10-16 03:50:00,0.69133,0.69607,0.69125,0.69596,62400000.0
2008-10-16 03:55:00,0.69628,0.69791,0.69558,0.69791,60200000.0
2008-10-16 04:00:00,0.69831,0.69831,0.69698,0.69785,65600000.0
2008-10-16 04:05:00,0.69789,0.70103,0.69728,0.70074,57600000.0
2008-10-16 04:10:00,0.70051,0.70051,0.69791,0.69793,60200000.0
2008-10-16 04:15:00,0.69787,0.69813,0.69726,0.69726,68800000.0
2008-10-16 04:20:00,0.69731,0.6984,0.69712,0.69784,65000000.0
2008-10-16 04:25:00,0.69777,0.69777,0.69566,0.69566,66600000.0
2008-10-16 04:30:00,0.69554,0.69594,0.6944,0.69467,53200000.0
2008-10-16 04:35:00,0.69471,0.69471,0.69281,0.69281,68800000.0
2008-10-16 04:40:00,0.69201,0.69266,0.6913,0.6926,64000000.0
2008-10-16 04:45:00,0.69276,0.69319,0.69237,0.69318,72000000.0
2008-10-16 04:50:00,0.69346,0.69532,0.69346,0.69467,62400000.0
2008-10-16 04:55:00,0.69468,0.69476,0.69239,0.69245,70400000.0
2008-10-16 05:00:00,0.69247,0.69278,0.69142,0.69152,61200000.0
2008-10-16 05:05:00,0.69069,0.69206,0.69061,0.69091,68800000.0
2008-10-16 05:10:00,0.69083,0.69145,0.69007,0.69026,78800000.0
2008-10-16 05:15:00,0.69047,0.69253,0.69046,0.69209,58000000.0
2008-10-16 05:20:00,0.69224,0.69242,0.69118,0.69165,56000000.0
2008-10-16 05:25:00,0.69117,0.69236,0.69082,0.69234,67200000.0
2008-10-16 05:30:00,0.69231,0.69325,0.69231,0.69292,68200000.0
2008-10-16 05:35:00,0.6932,0.69365,0.69298,0.69365,67600000.0
2008-10-16 05:40:00,0.69376,0.69442,0.69357,0.69425,64000000.0
2008-10-16 05:45:00,0.69385,0.69465,0.69319,0.69406,57600000.0
2008-10-16 05:50:00,0.69419,0.69423,0.69341,0.69344,64000000.0
2008-10-16 05:55:00,0.69361,0.69428,0.6936,0.69428,82000000.0
2008-10-16 06:00:00,0.69431,0.69447,0.69386,0.69388,67600000.0
2008-10-16 06:05:00,0.69386,0.69386,0.69293,0.6934,75200000.0
2008-10-16 06:10:00,0.69334,0.69434,0.69291,0.69319,66000000.0
2008-10-16 06:15:00,0.69322,0.69322,0.69185,0.69259,64400000.0
2008-10-16 06:20:00,0.69261,0.69406,0.69212,0.69299,70800000.0
2008-10-16 06:25:00,0.69247,0.69275,0.69129,0.6926,62800000.0
2008-10-16 06:30:00,0.69259,0.69373,0.69223,0.69335,66600000.0
2008-10-16 06:35:00,0.69368,0.6961,0.69359,0.6961,70400000.0
2008-10-16 06:40:00,0.696,0.69627,0.69529,0.69554,73600000.0
2008-10-16 06:45:00,0.69545,0.69609,0.69516,0.69548,60200000.0
2008-10-16 06:50:00,0.69545,0.69797,0.69545,0.69732,68800000.0
2008-10-16 06:55:00,0.69678,0.6976,0.69652,0.6969,75200000.0
2008-10-16 07:00:00,0.69699,0.6988,0.69691,0.69847,60000000.0
2008-10-16 07:05:00,0.69793,0.6998,0.69787,0.69884,60800000.0
2008-10-16 07:10:00,0.6989,0.6989,0.69717,0.69816,69000000.0
2008-10-16 07:15:00,0.69821,0.69821,0.69588,0.69588,70800000.0
2008-10-16 07:20:00,0.69589,0.69794,0.69582,0.69792,61200000.0
2008-10-16 07:25:00,0.69767,0.69824,0.69637,0.69824,72000000.0
2008-10-16 07:30:00,0.69846,0.69872,0.69757,0.69783,64000000.0
2008-10-16 07:35:00,0.69797,0.69864,0.69708,0.69708,65600000.0
2008-10-16 07:40:00,0.69708,0.69741,0.6948,0.69603,67600000.0
2008-10-16 07:45:00,0.69562,0.6967,0.69468,0.69603,72400000.0
2008-10-16 07:50:00,0.69671,0.69679,0.69489,0.69489,62800000.0
2008-10-16 07:55:00,0.69494,0.69591,0.69384,0.69402,62800000.0
2008-10-16 08:00:00,0.69391,0.69503,0.69299,0.69321,68800000.0
2008-10-16 08:05:00,0.69245,0.69368,0.69245,0.69266,73000000.0
2008-10-16 08:10:00,0.69218,0.69218,0.68929,0.69213,64400000.0
2008-10-16 08:15:00,0.6922,0.69318,0.69067,0.69318,62400000.0
2008-10-16 08:20:00,0.69341,0.6939,0.69247,0.69297,65600000.0
2008-10-16 08:25:00,0.6935,0.69584,0.69303,0.69584,70400000.0
2008-10-16 08:30:00,0.69563,0.6966,0.69468,0.69579,68800000.0
2008-10-16 08:35:00,0.6963,0.69727,0.69549,0.69561,56400000.0
2008-10-16 08:40:00,0.69579,0.69631,0.69508,0.69575,57600000.0
2008-10-16 08:45:00,0.69577,0.69699,0.6951,0.69512,66600000.0
2008-10-16 08:50:00,0.69533,0.69584,0.69435,0.69531,74000000.0
2008-10-16 08:55:00,0.69502,0.69502,0.69183,0.69183,67600000.0
2008-10-16 09:00:00,0.6918,0.69553,0.6915,0.69553,68000000.0
2008-10-16 09:05:00,0.69557,0.69557,0.69305,0.69431,80000000.0
2008-10-16 09:10:00,0.6941,0.69415,0.69322,0.69347,64000000.0
2008-10-16 09:15:00,0.69372,0.69392,0.69055,0.69059,73600000.0
2008-10-16 09:20:00,0.69081,0.69438,0.69081,0.69403,69200000.0
2008-10-16 09:25:00,0.6935,0.69489,0.6935,0.69461,70800000.0
2008-10-16 09:30:00,0.69458,0.69608,0.69306,0.69557,75600000.0
2008-10-16 09:35:00,0.69546,0.69559,0.69489,0.69559,65000000.0
2008-10-16 09:40:00,0.69557,0.6961,0.69464,0.69576,64000000.0
2008-10-16 09:45:00,0.69585,0.69662,0.69544,0.69652,58000000.0
2008-10-16 09:50:00,0.69664,0.69878,0.69664,0.69873,67200000.0
2008-10-16 09:55:00,0.69863,0.69863,0.69681,0.69702,69200000.0
2008-10-16 10:00:00,0.69675,0.69699,0.69598,0.69614,62200000.0
2008-10-16 10:05:00,0.6962,0.69844,0.69566,0.69791,64000000.0
2008-10-16 10:10:00,0.69764,0.69764,0.69681,0.69698,69200000.0
2008-10-16 10:15:00,0.6968,0.69688,0.69644,0.69674,72400000.0
2008-10-16 10:20:00,0.69675,0.69709,0.69646,0.69661,68800000.0
2008-10-16 10:25:00,0.6964,0.69661,0.69604,0.69618,65600000.0
2008-10-16 10:30:00,0.69623,0.69625,0.6954,0.69556,59200000.0
2008-10-16 10:35:00,0.69527,0.69668,0.69382,0.6966,67200000.0
2008-10-16 10:40:00,0.69668,0.69721,0.69643,0.69659,66600000.0
2008-10-16 10:45:00,0.6963,0.6963,0.6958,0.6958,66400000.0
2008-10-16 10:50:00,0.69595,0.69637,0.69564,0.6961,61800000.0
2008-10-16 10:55:00,0.69607,0.69618,0.69586,0.69587,67200000.0
2008-10-16 11:00:00,0.69594,0.69623,0.69578,0.69619,65600000.0
2008-10-16 11:05:00,0.69641,0.69829,0.69625,0.69766,57600000.0
2008-10-16 11:10:00,0.69782,0.69795,0.69753,0.69786,76800000.0
2008-10-16 11:15:00,0.6976,0.69784,0.69733,0.69767,70800000.0
2008-10-16 11:20:00,0.69753,0.69753,0.69505,0.69505,72000000.0
2008-10-16 11:25:00,0.69529,0.69564,0.69426,0.6943,62800000.0
2008-10-16 11:30:00,0.69478,0.69478,0.69115,0.69257,70400000.0
2008-10-16 11:35:00,0.69261,0.69279,0.6917,0.6917,68800000.0
2008-10-16 11:40:00,0.69156,0.69156,0.68927,0.68972,62400000.0
2008-10-16 11:45:00,0.68903,0.69053,0.68774,0.69053,69200000.0
2008-10-16 11:50:00,0.69106,0.69196,0.6887,0.6887,72000000.0
2008-10-16 11:55:00,0.68875,0.68909,0.68677,0.68721,66400000.0
2008-10-16 12:00:00,0.68687,0.68687,0.6859,0.68679,70400000.0
2008-10-16 12:05:00,0.68676,0.68881,0.68676,0.68878,70600000.0
2008-10-16 12:10:00,0.68896,0.69001,0.68845,0.68887,78400000.0
2008-10-16 12:15:00,0.68866,0.68866,0.68758,0.68764,67600000.0
2008-10-16 12:20:00,0.68746,0.68827,0.6874,0.68815,67200000.0
2008-10-16 12:25:00,0.68802,0.68862,0.68794,0.68808,60800000.0
2008-10-16 12:30:00,0.68818,0.68843,0.68717,0.68807,67200000.0
2008-10-16 12:35:00,0.68805,0.68844,0.68753,0.68844,74000000.0
2008-10-16 12:40:00,0.6886,0.6896,0.68774,0.68951,62800000.0
2008-10-16 12:45:00,0.68929,0.68961,0.68821,0.68961,62800000.0
2008-10-16 12:50:00,0.69033,0.69139,0.68965,0.69102,71800000.0
2008-10-16 12:55:00,0.69101,0.69139,0.68993,0.69139,62400000.0
2008-10-16 13:00:00,0.69168,0.69178,0.69079,0.69079,67200000.0
2008-10-16 13:05:00,0.69062,0.69109,0.69036,0.69058,67200000.0
2008-10-16 13:10:00,0.69038,0.69038,0.68958,0.68958,58000000.0
2008-10-16 13:15:00,0.6894,0.69028,0.68922,0.68983,60800000.0
2008-10-16 13:20:00,0.69008,0.69036,0.68984,0.68991,75200000.0
2008-10-16 13:25:00,0.6899,0.6899,0.68804,0.68828,65400000.0
2008-10-16 13:30:00,0.68813,0.6887,0.68801,0.68844,103400000.0
2008-10-16 13:35:00,0.68841,0.68954,0.68841,0.68947,125600000.0
2008-10-16 13:40:00,0.68945,0.68952,0.68868,0.68884,140600000.0
2008-10-16 13:45:00,0.68894,0.68912,0.68778,0.68889,121600000.0
2008-10-16 13:50:00,0.68898,0.68973,0.68862,0.68921,156800000.0
2008-10-16 13:55:00,0.68947,0.69058,0.6894,0.69032,127800000.0
2008-10-16 14:00:00,0.69017,0.69017,0.68879,0.68979,171600000.0
2008-10-16 14:05:00,0.68977,0.69019,0.68966,0.6897,150800000.0
2008-10-16 14:10:00,0.6898,0.69039,0.6898,0.69039,115200000.0
2008-10-16 14:15:00,0.69062,0.69143,0.6905,0.69121,186000000.0
2008-10-16 14:20:00,0.69206,0.69432,0.69206,0.6931,131600000.0
2008-10-16 14:25:00,0.69265,0.69371,0.69229,0.69238,107200000.0
2008-10-16 14:30:00,0.69232,0.69525,0.69232,0.69525,208200000.0
2008-10-16 14:35:00,0.69537,0.69779,0.69523,0.6972,182400000.0
2008-10-16 14:40:00,0.69709,0.70043,0.69698,0.69771,244200000.0
2008-10-16 14:45:00,0.69749,0.69921,0.69654,0.698,152800000.0
2008-10-16 14:50:00,0.69827,0.69827,0.69565,0.69567,133600000.0
2008-10-16 14:55:00,0.69562,0.69562,0.69199,0.69417,102600000.0
2008-10-16 15:00:00,0.6934,0.6934,0.69192,0.69202,153600000.0
2008-10-16 15:05:00,0.6923,0.69245,0.6917,0.6917,155600000.0
2008-10-16 15:10:00,0.69161,0.69198,0.69073,0.69078,227600000.0
2008-10-16 15:15:00,0.69071,0.69104,0.69019,0.69104,93600000.0
2008-10-16 15:20:00,0.69115,0.6912,0.68979,0.68979,163000000.0
2008-10-16 15:25:00,0.68953,0.69037,0.68849,0.68894,194000000.0
2008-10-16 15:30:00,0.68915,0.69044,0.68738,0.68743,251000000.0
2008-10-16 15:35:00,0.68742,0.68945,0.68742,0.68917,200000000.0
2008-10-16 15:40:00,0.68934,0.69067,0.68934,0.69067,206800000.0
2008-10-16 15:45:00,0.69069,0.69127,0.69008,0.69127,124200000.0
2008-10-16 15:50:00,0.69159,0.69212,0.69092,0.69102,89800000.0
2008-10-16 15:55:00,0.69057,0.69057,0.68926,0.69001,138000000.0
2008-10-16 16:00:00,0.68902,0.68902,0.68729,0.6873,239000000.0
2008-10-16 16:05:00,0.68772,0.68904,0.68772,0.68904,200400000.0
2008-10-16 16:10:00,0.68925,0.68925,0.6872,0.68814,207400000.0
2008-10-16 16:15:00,0.6881,0.68896,0.68739,0.68739,173600000.0
2008-10-16 16:20:00,0.68632,0.68959,0.68589,0.68812,200800000.0
2008-10-16 16:25:00,0.68767,0.689,0.68694,0.68694,171200000.0
2008-10-16 16:30:00,0.68661,0.68697,0.68398,0.68697,234600000.0
2008-10-16 16:35:00,0.68756,0.68787,0.68431,0.68515,281800000.0
2008-10-16 16:40:00,0.68511,0.68571,0.68452,0.68555,192000000.0
2008-10-16 16:45:00,0.68549,0.68644,0.68522,0.68584,317200000.0
2008-10-16 16:50:00,0.68595,0.68607,0.6854,0.68542,192800000.0
2008-10-16 16:55:00,0.68538,0.68538,0.68142,0.68175,196800000.0
2008-10-16 17:00:00,0.68236,0.68253,0.68133,0.68136,233200000.0
2008-10-16 17:05:00,0.68206,0.68246,0.68142,0.68226,183200000.0
2008-10-16 17:10:00,0.68176,0.68221,0.68099,0.68133,145000000.0
2008-10-16 17:15:00,0.68129,0.68433,0.68129,0.68433,103600000.0
2008-10-16 17:20:00,0.68443,0.68521,0.68407,0.68521,123200000.0
2008-10-16 17:25:00,0.68566,0.68632,0.68439,0.68439,199400000.0
2008-10-16 17:30:00,0.68434,0.68842,0.68434,0.68763,371800000.0
2008-10-16 17:35:00,0.6876,0.68915,0.68737,0.6882,204800000.0
2008-10-16 17:40:00,0.68818,0.68891,0.68768,0.6889,227600000.0
2008-10-16 17:45:00,0.68901,0.69059,0.68883,0.69028,306200000.0
2008-10-16 17:50:00,0.69035,0.69276,0.68964,0.69276,262400000.0
2008-10-16 17:55:00,0.69272,0.6928,0.69034,0.69041,267000000.0
2008-10-16 18:00:00,0.69036,0.69036,0.68917,0.68998,234200000.0
2008-10-16 18:05:00,0.69012,0.69083,0.68977,0.69083,320200000.0
2008-10-16 18:10:00,0.691,0.69378,0.6909,0.69378,131600000.0
2008-10-16 18:15:00,0.69442,0.69571,0.69376,0.69475,227000000.0
2008-10-16 18:20:00,0.69469,0.69701,0.6942,0.69701,232400000.0
2008-10-16 18:25:00,0.69681,0.69693,0.69103,0.69136,145000000.0
2008-10-16 18:30:00,0.69094,0.69105,0.69079,0.69093,208200000.0
2008-10-16 18:35:00,0.6912,0.69235,0.6912,0.6916,176000000.0
2008-10-16 18:40:00,0.69139,0.69196,0.68988,0.68999,178000000.0
2008-10-16 18:45:00,0.69007,0.69275,0.68899,0.69179,136800000.0
2008-10-16 18:50:00,0.69184,0.69206,0.69133,0.69136,146000000.0
2008-10-16 18:55:00,0.69169,0.69228,0.68948,0.68989,146000000.0
2008-10-16 19:00:00,0.69018,0.69122,0.6901,0.69017,134400000.0
2008-10-16 19:05:00,0.69041,0.69146,0.6897,0.6897,253600000.0
2008-10-16 19:10:00,0.6902,0.69116,0.69008,0.69114,157000000.0
2008-10-16 19:15:00,0.69104,0.69155,0.69052,0.69155,82600000.0
2008-10-16 19:20:00,0.69162,0.69163,0.69077,0.69109,118400000.0
2008-10-16 19:25:00,0.69104,0.6914,0.69101,0.69129,181800000.0
2008-10-16 19:30:00,0.69129,0.69189,0.69124,0.69189,87200000.0
2008-10-16 19:35:00,0.69185,0.69192,0.69058,0.69095,108800000.0
2008-10-16 19:40:00,0.6907,0.69145,0.6907,0.69142,93200000.0
2008-10-16 19:45:00,0.69115,0.6916,0.69062,0.69134,92800000.0
2008-10-16 19:50:00,0.69119,0.69172,0.69096,0.69166,75200000.0
2008-10-16 19:55:00,0.69154,0.69357,0.69154,0.69235,61200000.0
2008-10-16 20:00:00,0.69176,0.69354,0.69131,0.69303,74000000.0
2008-10-16 20:05:00,0.69306,0.69306,0.6921,0.69279,78400000.0
2008-10-16 20:10:00,0.69273,0.69283,0.69109,0.69109,86400000.0
2008-10-16 20:15:00,0.69087,0.69148,0.6908,0.69086,73600000.0
2008-10-16 20:20:00,0.69075,0.69115,0.69007,0.69108,78400000.0
2008-10-16 20:25:00,0.69105,0.69105,0.68943,0.69034,72000000.0
2008-10-16 20:30:00,0.69032,0.69057,0.68952,0.68952,65600000.0
2008-10-16 20:35:00,0.68974,0.69111,0.68974,0.69095,60200000.0
2008-10-16 20:40:00,0.69105,0.69125,0.69078,0.69085,62400000.0
2008-10-16 20:45:00,0.69077,0.69582,0.69077,0.69582,72000000.0
2008-10-16 20:50:00,0.69587,0.69587,0.69401,0.69454,64400000.0
2008-10-16 20:55:00,0.69452,0.69452,0.6934,0.69422,78400000.0
2008-10-16 21:00:00,0.69413,0.69441,0.6934,0.69419,70800000.0
2008-10-16 21:05:00,0.69408,0.69827,0.69388,0.69827,70400000.0
2008-10-16 21:10:00,0.69914,0.70002,0.69795,0.69795,72000000.0
2008-10-16 21:15:00,0.69833,0.7,0.69833,0.69959,63200000.0
2008-10-16 21:20:00,0.69962,0.69966,0.69624,0.69629,64000000.0
2008-10-16 21:25:00,0.69588,0.69736,0.69521,0.69736,55200000.0
2008-10-16 21:30:00,0.69748,0.69811,0.69741,0.698,72000000.0
2008-10-16 21:35:00,0.69715,0.69744,0.69551,0.69695,72000000.0
2008-10-16 21:40:00,0.69668,0.70101,0.69666,0.70099,64000000.0
2008-10-16 21:45:00,0.70071,0.70257,0.70057,0.70257,74000000.0
2008-10-16 21:50:00,0.70254,0.70254,0.70046,0.70046,72000000.0
2008-10-16 21:55:00,0.70066,0.70162,0.70066,0.70151,112400000.0
2008-10-16 22:00:00,0.70159,0.70159,0.70114,0.70134,171200000.0
2008-10-16 22:05:00,0.70134,0.70141,0.70076,0.7009,104000000.0
2008-10-16 22:10:00,0.70098,0.70139,0.70085,0.70085,87200000.0
2008-10-16 22:15:00,0.70055,0.70055,0.69936,0.7003,89000000.0
2008-10-16 22:20:00,0.70034,0.7015,0.7003,0.70106,64000000.0
2008-10-16 22:25:00,0.7009,0.70181,0.7009,0.70129,85600000.0
2008-10-16 22:30:00,0.70144,0.70205,0.70129,0.70203,91200000.0
2008-10-16 22:35:00,0.70184,0.70232,0.70157,0.70232,86400000.0
2008-10-16 22:40:00,0.70224,0.70224,0.70088,0.70128,65600000.0
2008-10-16 22:45:00,0.70127,0.70135,0.69984,0.70024,83600000.0
2008-10-16 22:50:00,0.70035,0.70095,0.70017,0.70083,74000000.0
2008-10-16 22:55:00,0.70079,0.70167,0.70022,0.70167,75600000.0
2008-10-16 23:00:00,0.70142,0.70264,0.70137,0.70264,85000000.0
2008-10-16 23:05:00,0.70296,0.7035,0.70295,0.70316,68800000.0
2008-10-16 23:10:00,0.70323,0.70323,0.70282,0.70294,60800000.0
2008-10-16 23:15:00,0.70294,0.70365,0.70289,0.70349,75200000.0
2008-10-16 23:20:00,0.70347,0.70366,0.70313,0.70313,62400000.0
2008-10-16 23:25:00,0.70291,0.70329,0.70283,0.70326,70200000.0
2008-10-16 23:30:00,0.70313,0.70329,0.70146,0.70206,85200000.0
2008-10-16 23:35:00,0.70233,0.70254,0.70056,0.70056,62400000.0
2008-10-16 23:40:00,0.70059,0.70098,0.70049,0.70074,85800000.0
2008-10-16 23:45:00,0.70064,0.70082,0.6999,0.69996,62800000.0
2008-10-16 23:50:00,0.70052,0.70055,0.69952,0.69952,67200000.0
2008-10-16 23:55:00,0.69986,0.70047,0.69907,0.70025,88400000.0
2008-10-17 00:00:00,0.70019,0.70107,0.70019,0.70046,70400000.0
2008-10-17 00:05:00,0.70027,0.70119,0.6995,0.69963,62800000.0
2008-10-17 00:10:00,0.69986,0.69997,0.69802,0.69825,63800000.0
2008-10-17 00:15:00,0.69811,0.6995,0.69803,0.69875,70400000.0
2008-10-17 00:20:00,0.69858,0.69892,0.69746,0.69776,56400000.0
2008-10-17 00:25:00,0.6978,0.6978,0.69606,0.69606,63400000.0
2008-10-17 00:30:00,0.69531,0.6964,0.69505,0.69596,81600000.0
2008-10-17 00:35:00,0.69599,0.69635,0.69577,0.69619,60800000.0
2008-10-17 00:40:00,0.69636,0.69696,0.69633,0.69671,68800000.0
2008-10-17 00:45:00,0.6966,0.6966,0.69393,0.69393,69200000.0
2008-10-17 00:50:00,0.69327,0.69443,0.6932,0.69443,57600000.0
2008-10-17 00:55:00,0.69418,0.69419,0.69361,0.69413,62400000.0
2008-10-17 01:00:00,0.69407,0.69613,0.69383,0.69533,69200000.0
2008-10-17 01:05:00,0.69523,0.69551,0.69444,0.69495,73600000.0
2008-10-17 01:10:00,0.69511,0.6956,0.69511,0.6954,62400000.0
2008-10-17 01:15:00,0.69543,0.69605,0.69486,0.69486,70400000.0
2008-10-17 01:20:00,0.69481,0.69498,0.69372,0.69372,62400000.0
2008-10-17 01:25:00,0.69294,0.69311,0.69225,0.69252,78800000.0
2008-10-17 01:30:00,0.69266,0.69443,0.69241,0.69443,107200000.0
2008-10-17 01:35:00,0.69458,0.69505,0.69411,0.6947,74000000.0
2008-10-17 01:40:00,0.69439,0.69493,0.69422,0.69483,65600000.0
2008-10-17 01:45:00,0.69481,0.69569,0.69481,0.69556,64800000.0
2008-10-17 01:50:00,0.69548,0.69588,0.69457,0.69584,80400000.0
2008-10-17 01:55:00,0.69579,0.69581,0.6957,0.69578,83200000.0
2008-10-17 02:00:00,0.69577,0.69586,0.69541,0.69576,65600000.0
2008-10-17 02:05:00,0.6958,0.69602,0.69564,0.69598,65600000.0
2008-10-17 02:10:00,0.69599,0.69706,0.69594,0.69678,68800000.0
2008-10-17 02:15:00,0.69684,0.69738,0.69647,0.69706,59200000.0
2008-10-17 02:20:00,0.69707,0.69758,0.69671,0.69671,57600000.0
2008-10-17 02:25:00,0.69718,0.69891,0.69646,0.6982,65600000.0
2008-10-17 02:30:00,0.69818,0.69823,0.69718,0.6975,51200000.0
2008-10-17 02:35:00,0.69742,0.69852,0.69737,0.69829,64000000.0
2008-10-17 02:40:00,0.69837,0.69837,0.69768,0.69787,62800000.0
2008-10-17 02:45:00,0.698,0.69897,0.69788,0.69846,61800000.0
2008-10-17 02:50:00,0.6984,0.69911,0.69835,0.69907,60200000.0
2008-10-17 02:55:00,0.6991,0.6991,0.69852,0.6987,70400000.0
2008-10-17 03:00:00,0.69871,0.69946,0.69865,0.69899,59200000.0
2008-10-17 03:05:00,0.69886,0.70078,0.69886,0.70078,62400000.0
2008-10-17 03:10:00,0.70068,0.70204,0.70052,0.7015,67600000.0
2008-10-17 03:15:00,0.70099,0.70228,0.70099,0.70185,56000000.0
2008-10-17 03:20:00,0.7018,0.70293,0.7018,0.70246,41600000.0
2008-10-17 03:25:00,0.70267,0.70319,0.70208,0.70319,64000000.0
2008-10-17 03:30:00,0.70338,0.70452,0.70329,0.70449,70400000.0
2008-10-17 03:35:00,0.70429,0.70554,0.70429,0.70478,63400000.0
2008-10-17 03:40:00,0.70486,0.70486,0.70368,0.70386,74400000.0
2008-10-17 03:45:00,0.70448,0.70551,0.70421,0.70494,64000000.0
2008-10-17 03:50:00,0.70519,0.7057,0.70388,0.7039,70400000.0
2008-10-17 03:55:00,0.70382,0.70412,0.70366,0.70405,60800000.0
2008-10-17 04:00:00,0.70398,0.70405,0.70364,0.7039,70400000.0
2008-10-17 04:05:00,0.70381,0.70388,0.70282,0.70293,57600000.0
2008-10-17 04:10:00,0.70282,0.70282,0.70098,0.7019,60600000.0
2008-10-17 04:15:00,0.70189,0.70217,0.70158,0.70177,67600000.0
2008-10-17 04:20:00,0.70187,0.70187,0.70127,0.70136,65000000.0
2008-10-17 04:25:00,0.70109,0.70159,0.70061,0.70061,67200000.0
2008-10-17 04:30:00,0.7007,0.70111,0.70069,0.7009,52200000.0
2008-10-17 04:35:00,0.70081,0.70153,0.70053,0.70097,68800000.0
2008-10-17 04:40:00,0.70101,0.70129,0.70057,0.70105,64000000.0
2008-10-17 04:45:00,0.70096,0.70144,0.70057,0.70142,72000000.0
2008-10-17 04:50:00,0.70158,0.70165,0.70059,0.70137,62800000.0
2008-10-17 04:55:00,0.70142,0.7015,0.70097,0.70129,69800000.0
2008-10-17 05:00:00,0.7014,0.70144,0.70074,0.70096,60800000.0
2008-10-17 05:05:00,0.70065,0.70147,0.70046,0.70146,69200000.0
2008-10-17 05:10:00,0.70167,0.70175,0.7004,0.70084,78800000.0
2008-10-17 05:15:00,0.70091,0.70114,0.70083,0.70095,57000000.0
2008-10-17 05:20:00,0.70099,0.70189,0.7007,0.70189,56000000.0
2008-10-17 05:25:00,0.7015,0.70207,0.70143,0.70207,67000000.0
2008-10-17 05:30:00,0.70214,0.70238,0.70196,0.70229,69200000.0
2008-10-17 05:35:00,0.70216,0.70222,0.70057,0.70057,67200000.0
2008-10-17 05:40:00,0.70074,0.701,0.7004,0.70089,64000000.0
2008-10-17 05:45:00,0.70096,0.70153,0.70024,0.70153,57600000.0
2008-10-17 05:50:00,0.70146,0.7021,0.70135,0.70195,60800000.0
2008-10-17 05:55:00,0.70207,0.70225,0.7016,0.70215,82000000.0
2008-10-17 06:00:00,0.70207,0.70229,0.70128,0.70135,67200000.0
2008-10-17 06:05:00,0.70133,0.70174,0.70117,0.70118,62400000.0
2008-10-17 06:10:00,0.70163,0.70177,0.70133,0.70177,65600000.0
2008-10-17 06:15:00,0.70185,0.70187,0.7013,0.70147,63400000.0
2008-10-17 06:20:00,0.70142,0.70227,0.70114,0.70193,70800000.0
2008-10-17 06:25:00,0.70196,0.7022,0.70108,0.70161,62400000.0
2008-10-17 06:30:00,0.70144,0.70144,0.69778,0.69878,67000000.0
2008-10-17 06:35:00,0.69856,0.69881,0.69742,0.69775,70800000.0
2008-10-17 06:40:00,0.69777,0.69848,0.69759,0.69833,73600000.0
2008-10-17 06:45:00,0.69819,0.69831,0.69766,0.69811,60800000.0
2008-10-17 06:50:00,0.69795,0.69863,0.69795,0.69853,68800000.0
2008-10-17 06:55:00,0.69796,0.69829,0.69778,0.69825,75600000.0
2008-10-17 07:00:00,0.69826,0.69961,0.69796,0.69796,59600000.0
2008-10-17 07:05:00,0.69818,0.69875,0.69818,0.69862,61200000.0
2008-10-17 07:10:00,0.69862,0.69905,0.69851,0.69905,69200000.0
2008-10-17 07:15:00,0.69914,0.69916,0.69814,0.69832,70400000.0
2008-10-17 07:20:00,0.69816,0.69864,0.69815,0.6986,60800000.0
2008-10-17 07:25:00,0.69863,0.69958,0.69789,0.69958,72200000.0
2008-10-17 07:30:00,0.69951,0.70024,0.6986,0.69937,64400000.0
2008-10-17 07:35:00,0.69983,0.69999,0.69965,0.69992,65000000.0
2008-10-17 07:40:00,0.7001,0.70077,0.70003,0.70032,68000000.0
2008-10-17 07:45:00,0.70005,0.7004,0.69917,0.69973,69200000.0
2008-10-17 07:50:00,0.69989,0.69989,0.69847,0.69882,62800000.0
2008-10-17 07:55:00,0.69902,0.69953,0.69898,0.69916,62400000.0
2008-10-17 08:00:00,0.69914,0.69955,0.69914,0.69952,69200000.0
2008-10-17 08:05:00,0.69948,0.70052,0.69947,0.70028,74000000.0
2008-10-17 08:10:00,0.70049,0.70063,0.69962,0.69962,64000000.0
2008-10-17 08:15:00,0.69922,0.69971,0.69896,0.6997,62400000.0
2008-10-17 08:20:00,0.69963,0.69981,0.69938,0.69962,65600000.0
2008-10-17 08:25:00,0.69978,0.7,0.69931,0.69946,70800000.0
2008-10-17 08:30:00,0.69945,0.69945,0.69898,0.69906,68800000.0
2008-10-17 08:35:00,0.69905,0.69929,0.6987,0.69929,56000000.0
2008-10-17 08:40:00,0.69916,0.69963,0.69866,0.69952,57600000.0
2008-10-17 08:45:00,0.69942,0.69957,0.69901,0.69918,67200000.0
2008-10-17 08:50:00,0.69932,0.69957,0.69877,0.69877,73600000.0
2008-10-17 08:55:00,0.69867,0.69899,0.69758,0.69792,66600000.0
2008-10-17 09:00:00,0.69784,0.69807,0.69716,0.69746,67600000.0
2008-10-17 09:05:00,0.69691,0.69691,0.69509,0.6951,80800000.0
2008-10-17 09:10:00,0.69523,0.69682,0.69519,0.6966,64000000.0
2008-10-17 09:15:00,0.69661,0.69747,0.69655,0.69713,73600000.0
2008-10-17 09:20:00,0.69718,0.69758,0.69606,0.69619,70000000.0
2008-10-17 09:25:00,0.69622,0.69642,0.69411,0.69449,70400000.0
2008-10-17 09:30:00,0.69432,0.6949,0.69398,0.69457,74600000.0
2008-10-17 09:35:00,0.69471,0.69567,0.69467,0.69567,65600000.0
2008-10-17 09:40:00,0.69567,0.69576,0.69493,0.69529,63400000.0
2008-10-17 09:45:00,0.69509,0.69585,0.69303,0.69303,57600000.0
2008-10-17 09:50:00,0.69301,0.69344,0.6926,0.69302,67200000.0
2008-10-17 09:55:00,0.69317,0.6937,0.69183,0.69213,69200000.0
2008-10-17 10:00:00,0.69225,0.69228,0.69122,0.69178,61800000.0
2008-10-17 10:05:00,0.69189,0.69223,0.69111,0.6914,63200000.0
2008-10-17 10:10:00,0.69146,0.69205,0.69146,0.69177,68800000.0
2008-10-17 10:15:00,0.69163,0.69174,0.69123,0.69174,72000000.0
2008-10-17 10:20:00,0.69169,0.69169,0.69051,0.69068,69200000.0
2008-10-17 10:25:00,0.6908,0.69124,0.68986,0.69124,65800000.0
2008-10-17 10:30:00,0.69135,0.69447,0.69134,0.69447,59200000.0
2008-10-17 10:35:00,0.69422,0.69422,0.69288,0.6932,67600000.0
2008-10-17 10:40:00,0.69325,0.69678,0.69325,0.69678,67200000.0
2008-10-17 10:45:00,0.69667,0.69667,0.69454,0.6947,65600000.0
2008-10-17 10:50:00,0.69456,0.69656,0.69441,0.69461,62400000.0
2008-10-17 10:55:00,0.69424,0.69424,0.69301,0.69329,67200000.0
2008-10-17 11:00:00,0.69334,0.69463,0.69334,0.6945,65600000.0
2008-10-17 11:05:00,0.69447,0.69552,0.69381,0.69408,57600000.0
2008-10-17 11:10:00,0.69424,0.69427,0.69362,0.69385,76800000.0
2008-10-17 11:15:00,0.69388,0.69388,0.69282,0.69302,69800000.0
2008-10-17 11:20:00,0.69283,0.69301,0.69148,0.69224,72000000.0
2008-10-17 11:25:00,0.69196,0.69196,0.69082,0.69134,62400000.0
2008-10-17 11:30:00,0.69142,0.69257,0.69135,0.6924,70200000.0
2008-10-17 11:35:00,0.69224,0.69224,0.69153,0.69203,68800000.0
2008-10-17 11:40:00,0.69227,0.69427,0.69216,0.69302,61800000.0
2008-10-17 11:45:00,0.6932,0.69398,0.6932,0.69396,69200000.0
2008-10-17 11:50:00,0.694,0.69429,0.69379,0.69429,72800000.0
2008-10-17 11:55:00,0.69407,0.69429,0.6907,0.6907,67600000.0
2008-10-17 12:00:00,0.69084,0.69084,0.69016,0.69077,70400000.0
2008-10-17 12:05:00,0.69085,0.69096,0.69032,0.69092,69800000.0
2008-10-17 12:10:00,0.69102,0.69133,0.69088,0.69131,77800000.0
2008-10-17 12:15:00,0.6912,0.69164,0.6912,0.69161,67000000.0
2008-10-17 12:20:00,0.69169,0.6918,0.69029,0.69029,66600000.0
2008-10-17 12:25:00,0.69091,0.69133,0.69047,0.69133,60800000.0
2008-10-17 12:30:00,0.69131,0.69137,0.6899,0.69026,67600000.0
2008-10-17 12:35:00,0.69038,0.69089,0.69016,0.69087,73400000.0
2008-10-17 12:40:00,0.69084,0.69096,0.69021,0.69052,64000000.0
2008-10-17 12:45:00,0.69054,0.69184,0.69038,0.69183,62400000.0
2008-10-17 12:50:00,0.69197,0.69325,0.69197,0.69233,72800000.0
2008-10-17 12:55:00,0.69258,0.69258,0.69084,0.69112,62400000.0
2008-10-17 13:00:00,0.69124,0.69184,0.6911,0.69184,67000000.0
2008-10-17 13:05:00,0.69181,0.6932,0.69181,0.69316,67200000.0
2008-10-17 13:10:00,0.69315,0.69344,0.69302,0.69337,57600000.0
2008-10-17 13:15:00,0.69329,0.6935,0.69303,0.6932,60800000.0
2008-10-17 13:20:00,0.69303,0.69318,0.69271,0.69293,75600000.0
2008-10-17 13:25:00,0.69305,0.6943,0.69243,0.69388,66000000.0
2008-10-17 13:30:00,0.69368,0.69392,0.69334,0.69387,104400000.0
2008-10-17 13:35:00,0.69399,0.69451,0.69379,0.69379,125200000.0
2008-10-17 13:40:00,0.69357,0.69442,0.69347,0.69441,140800000.0
2008-10-17 13:45:00,0.69469,0.69511,0.69468,0.69488,122000000.0
2008-10-17 13:50:00,0.69484,0.69546,0.6947,0.69534,157400000.0
2008-10-17 13:55:00,0.69533,0.69586,0.69478,0.69586,131200000.0
2008-10-17 14:00:00,0.69608,0.69666,0.69608,0.69659,171200000.0
2008-10-17 14:05:00,0.69653,0.69663,0.69497,0.69556,150400000.0
2008-10-17 14:10:00,0.69564,0.69623,0.69545,0.69552,115200000.0
2008-10-17 14:15:00,0.69518,0.69545,0.6951,0.69536,186400000.0
2008-10-17 14:20:00,0.69537,0.69558,0.69184,0.69184,132400000.0
2008-10-17 14:25:00,0.69157,0.69396,0.69149,0.69339,106400000.0
2008-10-17 14:30:00,0.69329,0.69329,0.69113,0.6917,208200000.0
2008-10-17 14:35:00,0.69185,0.69356,0.69171,0.69295,183600000.0
2008-10-17 14:40:00,0.69311,0.69405,0.69289,0.69405,244000000.0
2008-10-17 14:45:00,0.69376,0.69376,0.69263,0.69285,154000000.0
2008-10-17 14:50:00,0.69284,0.69298,0.69228,0.69298,132600000.0
2008-10-17 14:55:00,0.69326,0.6938,0.69256,0.69284,102400000.0
2008-10-17 15:00:00,0.69271,0.69271,0.69199,0.6921,152400000.0
2008-10-17 15:05:00,0.69209,0.69266,0.69209,0.6923,155000000.0
2008-10-17 15:10:00,0.69218,0.69256,0.69207,0.69212,227600000.0
2008-10-17 15:15:00,0.69206,0.69206,0.69099,0.69099,92800000.0
2008-10-17 15:20:00,0.69108,0.69123,0.6909,0.6911,165200000.0
2008-10-17 15:25:00,0.69116,0.69378,0.69116,0.69279,192800000.0
2008-10-17 15:30:00,0.69323,0.69503,0.69291,0.69503,250600000.0
2008-10-17 15:35:00,0.69538,0.69538,0.69345,0.6938,199200000.0
2008-10-17 15:40:00,0.69408,0.69486,0.69372,0.69457,207600000.0
2008-10-17 15:45:00,0.69473,0.69574,0.69437,0.69437,126000000.0
2008-10-17 15:50:00,0.6944,0.69554,0.69428,0.69525,89400000.0
2008-10-17 15:55:00,0.69545,0.69545,0.69381,0.69421,137600000.0
2008-10-17 16:00:00,0.69444,0.69651,0.69444,0.69601,239200000.0
2008-10-17 16:05:00,0.69611,0.69611,0.69525,0.69551,198600000.0
2008-10-17 16:10:00,0.6955,0.69566,0.69297,0.69316,208000000.0
2008-10-17 16:15:00,0.69331,0.69424,0.69287,0.69424,173600000.0
2008-10-17 16:20:00,0.69429,0.69573,0.69429,0.69558,200800000.0
2008-10-17 16:25:00,0.69572,0.69603,0.69524,0.69595,172400000.0
2008-10-17 16:30:00,0.6959,0.69617,0.69401,0.69401,235200000.0
2008-10-17 16:35:00,0.69382,0.69557,0.69382,0.69477,283200000.0
2008-10-17 16:40:00,0.69465,0.69838,0.69465,0.69838,192000000.0
2008-10-17 16:45:00,0.69774,0.69774,0.69659,0.69722,317600000.0
2008-10-17 16:50:00,0.6973,0.69787,0.69696,0.69769,191200000.0
2008-10-17 16:55:00,0.69747,0.69899,0.69595,0.69899,196200000.0
2008-10-17 17:00:00,0.69928,0.69939,0.69779,0.6984,233000000.0
2008-10-17 17:05:00,0.69825,0.69825,0.69712,0.69712,183200000.0
2008-10-17 17:10:00,0.69709,0.69709,0.69479,0.69487,145600000.0
2008-10-17 17:15:00,0.69479,0.6949,0.69334,0.69334,103400000.0
2008-10-17 17:20:00,0.69344,0.69435,0.69344,0.6939,123600000.0
2008-10-17 17:25:00,0.694,0.694,0.69336,0.69346,199400000.0
2008-10-17 17:30:00,0.69369,0.69608,0.69369,0.69478,370600000.0
2008-10-17 17:35:00,0.69503,0.69627,0.69358,0.69363,204200000.0
2008-10-17 17:40:00,0.6934,0.69433,0.69292,0.69424,227600000.0
2008-10-17 17:45:00,0.69479,0.69603,0.69381,0.69603,305800000.0
2008-10-17 17:50:00,0.69622,0.69684,0.69573,0.69585,260800000.0
2008-10-17 17:55:00,0.69582,0.69656,0.6952,0.6963,267200000.0
2008-10-17 18:00:00,0.69628,0.69636,0.69472,0.69488,234800000.0
2008-10-17 18:05:00,0.69478,0.69518,0.69396,0.69408,319800000.0
2008-10-17 18:10:00,0.69395,0.69446,0.69386,0.6943,130600000.0
2008-10-17 18:15:00,0.69413,0.69466,0.69398,0.69453,227600000.0
2008-10-17 18:20:00,0.69456,0.69711,0.69456,0.69711,232000000.0
2008-10-17 18:25:00,0.69719,0.69719,0.69565,0.69565,145400000.0
2008-10-17 18:30:00,0.69512,0.69604,0.69506,0.69583,208800000.0
2008-10-17 18:35:00,0.69511,0.69531,0.69465,0.69531,176800000.0
2008-10-17 18:40:00,0.69566,0.69691,0.69523,0.69691,178800000.0
2008-10-17 18:45:00,0.69701,0.69701,0.6942,0.6942,136000000.0
2008-10-17 18:50:00,0.69422,0.69711,0.6941,0.6971,145400000.0
2008-10-17 18:55:00,0.69766,0.69854,0.69719,0.69719,145000000.0
2008-10-17 19:00:00,0.69751,0.69768,0.69694,0.69718,134400000.0
2008-10-17 19:05:00,0.697,0.697,0.69643,0.69689,252800000.0
2008-10-17 19:10:00,0.69713,0.69743,0.69703,0.69726,157600000.0
2008-10-17 19:15:00,0.69744,0.69808,0.69739,0.69801,84000000.0
2008-10-17 19:20:00,0.69783,0.69868,0.69779,0.69868,116800000.0
2008-10-17 19:25:00,0.69881,0.69934,0.69876,0.69879,183600000.0
2008-10-17 19:30:00,0.69873,0.69915,0.6987,0.69912,86800000.0
2008-10-17 19:35:00,0.69933,0.70148,0.69933,0.70148,108800000.0
2008-10-17 19:40:00,0.70078,0.70128,0.70078,0.70104,93600000.0
2008-10-17 19:45:00,0.70049,0.7005,0.69923,0.69962,92800000.0
2008-10-17 19:50:00,0.69964,0.69964,0.69838,0.69841,74600000.0
2008-10-17 19:55:00,0.69827,0.69827,0.69727,0.69741,60800000.0
2008-10-17 20:00:00,0.69741,0.70066,0.69741,0.70044,74000000.0
2008-10-17 20:05:00,0.70034,0.70124,0.7,0.70099,77600000.0
2008-10-17 20:10:00,0.70092,0.7029,0.70092,0.70282,86400000.0
2008-10-17 20:15:00,0.70259,0.70259,0.70108,0.70112,74000000.0
2008-10-17 20:20:00,0.70099,0.70099,0.69774,0.69788,78400000.0
2008-10-17 20:25:00,0.69775,0.69941,0.69726,0.69941,72400000.0
2008-10-17 20:30:00,0.6995,0.7004,0.69915,0.69915,65600000.0
2008-10-17 20:35:00,0.69897,0.699,0.69793,0.69803,60800000.0
2008-10-17 20:40:00,0.69866,0.69872,0.69776,0.69844,70400000.0
2008-10-17 20:45:00,0.69803,0.69868,0.69763,0.69868,78400000.0
2008-10-17 20:50:00,0.69848,0.69951,0.69835,0.69941,64000000.0
2008-10-17 20:55:00,0.6993,0.6993,0.69832,0.69878,78400000.0
2008-10-17 21:00:00,0.69882,0.69938,0.69841,0.69938,70400000.0
2008-10-17 21:05:00,0.6993,0.69972,0.69862,0.69894,69800000.0
2008-10-17 21:10:00,0.69935,0.69936,0.69651,0.69778,72800000.0
2008-10-17 21:15:00,0.69786,0.69854,0.69781,0.69852,62800000.0
2008-10-17 21:20:00,0.69887,0.69946,0.69885,0.69941,64000000.0
2008-10-17 21:25:00,0.69928,0.69935,0.69817,0.69821,53200000.0
2008-10-17 21:30:00,0.69801,0.69801,0.69661,0.69728,72000000.0
2008-10-17 21:35:00,0.69731,0.69777,0.69712,0.69728,72400000.0
2008-10-17 21:40:00,0.69716,0.69919,0.69467,0.69521,69800000.0
2008-10-17 21:45:00,0.69521,0.69521,0.69359,0.69367,73600000.0
2008-10-17 21:50:00,0.69351,0.69365,0.69321,0.69335,72400000.0
2008-10-17 21:55:00,0.69356,0.69378,0.69212,0.6933,112000000.0
2008-10-17 22:00:00,0.6934,0.69341,0.69292,0.69309,170400000.0
2008-10-17 22:05:00,0.69303,0.69313,0.69271,0.69293,104000000.0
2008-10-17 22:10:00,0.69286,0.69344,0.69286,0.69333,86200000.0
2008-10-17 22:15:00,0.69341,0.69464,0.69341,0.69461,89600000.0
2008-10-17 22:20:00,0.69449,0.69482,0.6936,0.69362,64400000.0
2008-10-17 22:25:00,0.69347,0.69347,0.69286,0.69289,84800000.0
2008-10-17 22:30:00,0.69259,0.69309,0.69239,0.69242,95400000.0
2008-10-17 22:35:00,0.69244,0.69355,0.69244,0.69355,86400000.0
2008-10-17 22:40:00,0.69362,0.69407,0.69347,0.69369,65400000.0
2008-10-17 22:45:00,0.69389,0.6939,0.69345,0.69362,84000000.0
2008-10-17 22:50:00,0.69398,0.69433,0.69372,0.69404,73600000.0
2008-10-17 22:55:00,0.69412,0.69515,0.69412,0.69515,75200000.0
2008-10-19 23:00:00,0.69777,0.69779,0.69669,0.69687,65600000.0
2008-10-19 23:05:00,0.69724,0.69724,0.69488,0.69587,56000000.0
2008-10-19 23:10:00,0.69592,0.6962,0.69438,0.69438,67600000.0
2008-10-19 23:15:00,0.69431,0.69528,0.69197,0.6932,75200000.0
2008-10-19 23:20:00,0.69293,0.6939,0.69275,0.69339,62400000.0
2008-10-19 23:25:00,0.69316,0.69338,0.69279,0.69279,67200000.0
2008-10-19 23:30:00,0.69262,0.69262,0.6887,0.69015,84800000.0
2008-10-19 23:35:00,0.69029,0.69425,0.69025,0.6915,62200000.0
2008-10-19 23:40:00,0.69172,0.69313,0.69172,0.69184,86800000.0
2008-10-19 23:45:00,0.6919,0.69218,0.69089,0.69102,51200000.0
2008-10-19 23:50:00,0.69104,0.69161,0.69098,0.6916,67200000.0
2008-10-19 23:55:00,0.69156,0.69204,0.69088,0.6915,74000000.0
2008-10-20 00:00:00,0.69162,0.69282,0.69158,0.69275,70800000.0
2008-10-20 00:05:00,0.69329,0.69382,0.69311,0.69343,62400000.0
2008-10-20 00:10:00,0.69291,0.69337,0.69189,0.69223,64800000.0
2008-10-20 00:15:00,0.69187,0.69256,0.69173,0.69256,70200000.0
2008-10-20 00:20:00,0.69245,0.69261,0.69053,0.69119,56000000.0
2008-10-20 00:25:00,0.69136,0.69218,0.69129,0.69205,64400000.0
2008-10-20 00:30:00,0.692,0.69226,0.69176,0.69204,81600000.0
2008-10-20 00:35:00,0.69218,0.69269,0.69191,0.69217,60800000.0
2008-10-20 00:40:00,0.69265,0.69283,0.69215,0.69243,69200000.0
2008-10-20 00:45:00,0.69241,0.69253,0.69212,0.69243,68600000.0
2008-10-20 00:50:00,0.69247,0.69254,0.69218,0.6924,58400000.0
2008-10-20 00:55:00,0.69215,0.69253,0.69055,0.69055,71200000.0
2008-10-20 01:00:00,0.69059,0.69083,0.69033,0.6904,68800000.0
2008-10-20 01:05:00,0.69018,0.6909,0.69011,0.69088,73600000.0
2008-10-20 01:10:00,0.69099,0.69298,0.69099,0.69298,62400000.0
2008-10-20 01:15:00,0.69274,0.6931,0.69274,0.69288,70800000.0
2008-10-20 01:20:00,0.69293,0.69334,0.69293,0.69301,62800000.0
2008-10-20 01:25:00,0.69322,0.69326,0.6923,0.6923,78800000.0
2008-10-20 01:30:00,0.69238,0.69246,0.69123,0.69163,107200000.0
2008-10-20 01:35:00,0.69155,0.69255,0.69081,0.69255,74000000.0
2008-10-20 01:40:00,0.69249,0.69263,0.69224,0.69259,65600000.0
2008-10-20 01:45:00,0.69241,0.69336,0.69241,0.69336,64000000.0
2008-10-20 01:50:00,0.69335,0.69356,0.69222,0.69307,80400000.0
2008-10-20 01:55:00,0.69274,0.69334,0.69268,0.69334,102000000.0
2008-10-20 02:00:00,0.69363,0.69463,0.69357,0.69463,101600000.0
2008-10-20 02:05:00,0.69477,0.69686,0.69383,0.69678,80000000.0
2008-10-20 02:10:00,0.69673,0.69673,0.69513,0.69542,64000000.0
2008-10-20 02:15:00,0.69584,0.69584,0.69489,0.69503,65000000.0
2008-10-20 02:20:00,0.69472,0.69581,0.69463,0.69571,73600000.0
2008-10-20 02:25:00,0.69607,0.69641,0.6956,0.69606,107200000.0
2008-10-20 02:30:00,0.69599,0.69626,0.69575,0.69618,78800000.0
2008-10-20 02:35:00,0.69632,0.69701,0.69575,0.69657,62400000.0
2008-10-20 02:40:00,0.69667,0.69765,0.69667,0.697,70800000.0
2008-10-20 02:45:00,0.69699,0.69741,0.69695,0.69702,62400000.0
2008-10-20 02:50:00,0.69696,0.69737,0.69552,0.69552,73600000.0
2008-10-20 02:55:00,0.69615,0.69694,0.69538,0.69561,68600000.0
2008-10-20 03:00:00,0.69569,0.69668,0.69569,0.69668,62800000.0
2008-10-20 03:05:00,0.69677,0.69685,0.69579,0.69593,58400000.0
2008-10-20 03:10:00,0.69601,0.69681,0.69596,0.69628,69600000.0
2008-10-20 03:15:00,0.69594,0.69594,0.69515,0.69558,70000000.0
2008-10-20 03:20:00,0.69564,0.69574,0.69454,0.69501,61200000.0
2008-10-20 03:25:00,0.69506,0.69515,0.69444,0.69444,82000000.0
2008-10-20 03:30:00,0.69469,0.69505,0.69458,0.69488,64000000.0
2008-10-20 03:35:00,0.69481,0.69539,0.69471,0.69517,56000000.0
2008-10-20 03:40:00,0.69512,0.69512,0.69432,0.6947,69200000.0
2008-10-20 03:45:00,0.69493,0.69561,0.69493,0.6953,64000000.0
2008-10-20 03:50:00,0.69497,0.69543,0.69496,0.69528,63200000.0
2008-10-20 03:55:00,0.69487,0.69537,0.69457,0.69523,70400000.0
2008-10-20 04:00:00,0.69518,0.69565,0.69415,0.6954,88400000.0
2008-10-20 04:05:00,0.6954,0.69574,0.69521,0.69549,67200000.0
2008-10-20 04:10:00,0.69551,0.69573,0.69542,0.69563,62400000.0
2008-10-20 04:15:00,0.6956,0.69629,0.69558,0.69602,86200000.0
2008-10-20 04:20:00,0.69596,0.6962,0.69593,0.69593,62800000.0
2008-10-20 04:25:00,0.69571,0.69595,0.69468,0.69575,85200000.0
2008-10-20 04:30:00,0.69532,0.69588,0.69532,0.69582,63800000.0
2008-10-20 04:35:00,0.6957,0.69571,0.69491,0.69491,62400000.0
2008-10-20 04:40:00,0.69485,0.69485,0.69251,0.69394,75200000.0
2008-10-20 04:45:00,0.69389,0.69521,0.69382,0.69396,60600000.0
2008-10-20 04:50:00,0.69397,0.69412,0.69287,0.69287,69200000.0
2008-10-20 04:55:00,0.69327,0.69379,0.69313,0.69343,86800000.0
2008-10-20 05:00:00,0.6934,0.69425,0.6934,0.6942,75600000.0
2008-10-20 05:05:00,0.6944,0.69466,0.69315,0.69444,73600000.0
2008-10-20 05:10:00,0.69452,0.69492,0.69388,0.69447,83600000.0
2008-10-20 05:15:00,0.69435,0.69436,0.69377,0.69422,66000000.0
2008-10-20 05:20:00,0.69407,0.69437,0.69315,0.69331,86800000.0
2008-10-20 05:25:00,0.69362,0.69362,0.69291,0.69328,83200000.0
2008-10-20 05:30:00,0.69323,0.69414,0.6931,0.69383,84800000.0
2008-10-20 05:35:00,0.6938,0.69463,0.69378,0.69427,64400000.0
2008-10-20 05:40:00,0.69423,0.69429,0.6932,0.69347,89600000.0
2008-10-20 05:45:00,0.69361,0.69458,0.69361,0.69413,86400000.0
2008-10-20 05:50:00,0.694,0.6947,0.69349,0.69365,104400000.0
2008-10-20 05:55:00,0.69376,0.69376,0.69321,0.69352,171000000.0
2008-10-20 06:00:00,0.69388,0.69419,0.69348,0.69351,103200000.0
2008-10-20 06:05:00,0.69325,0.69369,0.69322,0.69368,72000000.0
2008-10-20 06:10:00,0.6935,0.69474,0.69339,0.69474,73600000.0
2008-10-20 06:15:00,0.69486,0.69619,0.69486,0.69532,64000000.0
2008-10-20 06:20:00,0.69542,0.69585,0.69496,0.69576,72800000.0
2008-10-20 06:25:00,0.6962,0.69661,0.69474,0.69646,72400000.0
2008-10-20 06:30:00,0.69668,0.69676,0.69597,0.69676,54400000.0
2008-10-20 06:35:00,0.69696,0.69696,0.69598,0.69612,64000000.0
2008-10-20 06:40:00,0.69616,0.69781,0.69616,0.69781,61800000.0
2008-10-20 06:45:00,0.69775,0.69847,0.69758,0.6976,72000000.0
2008-10-20 06:50:00,0.69747,0.69788,0.69717,0.69727,70400000.0
2008-10-20 06:55:00,0.6977,0.6981,0.6963,0.69675,70400000.0
2008-10-20 07:00:00,0.69694,0.6975,0.69655,0.69748,78400000.0
2008-10-20 07:05:00,0.69747,0.69753,0.69572,0.69642,63400000.0
2008-10-20 07:10:00,0.69653,0.69682,0.69576,0.69648,72400000.0
2008-10-20 07:15:00,0.69661,0.69675,0.6963,0.69656,62800000.0
2008-10-20 07:20:00,0.69659,0.69712,0.6959,0.6971,60800000.0
2008-10-20 07:25:00,0.69711,0.69711,0.69592,0.69687,65000000.0
2008-10-20 07:30:00,0.69682,0.69719,0.69656,0.69719,71400000.0
2008-10-20 07:35:00,0.69717,0.69717,0.69648,0.69654,78400000.0
2008-10-20 07:40:00,0.69644,0.6967,0.69621,0.69621,73600000.0
2008-10-20 07:45:00,0.69633,0.69706,0.69624,0.69704,87200000.0
2008-10-20 07:50:00,0.69719,0.6982,0.69719,0.698,78400000.0
2008-10-20 07:55:00,0.69777,0.69848,0.69663,0.69848,74000000.0
2008-10-20 08:00:00,0.69851,0.69851,0.69721,0.6977,60800000.0
2008-10-20 08:05:00,0.6978,0.69889,0.69751,0.69889,76400000.0
2008-10-20 08:10:00,0.69887,0.69903,0.69793,0.69866,92800000.0
2008-10-20 08:15:00,0.69859,0.69878,0.69626,0.69633,92200000.0
2008-10-20 08:20:00,0.69739,0.69796,0.69703,0.69796,109200000.0
2008-10-20 08:25:00,0.69804,0.69804,0.69752,0.69754,86800000.0
2008-10-20 08:30:00,0.69768,0.69866,0.69754,0.69812,182800000.0
2008-10-20 08:35:00,0.69827,0.69935,0.69818,0.69834,116800000.0
2008-10-20 08:40:00,0.69833,0.69833,0.6975,0.69811,83000000.0
2008-10-20 08:45:00,0.69847,0.69928,0.69847,0.69928,157000000.0
2008-10-20 08:50:00,0.69923,0.69931,0.69821,0.69847,254000000.0
2008-10-20 08:55:00,0.69839,0.69886,0.69828,0.69839,134400000.0
2008-10-20 09:00:00,0.69804,0.69879,0.69742,0.69879,146000000.0
2008-10-20 09:05:00,0.69857,0.6994,0.69803,0.69939,146000000.0
2008-10-20 09:10:00,0.69951,0.69994,0.69876,0.69972,136400000.0
2008-10-20 09:15:00,0.69964,0.69964,0.69833,0.69833,177600000.0
2008-10-20 09:20:00,0.69812,0.69845,0.69777,0.69834,176400000.0
2008-10-20 09:25:00,0.6984,0.69975,0.6984,0.69962,208400000.0
2008-10-20 09:30:00,0.69976,0.70111,0.69976,0.70081,146000000.0
2008-10-20 09:35:00,0.70095,0.70136,0.70095,0.70123,232200000.0
2008-10-20 09:40:00,0.70106,0.7013,0.70093,0.7013,228000000.0
2008-10-20 09:45:00,0.70157,0.70201,0.70146,0.70153,131200000.0
2008-10-20 09:50:00,0.7016,0.70214,0.7016,0.70214,320000000.0
2008-10-20 09:55:00,0.70214,0.70252,0.70214,0.70236,233400000.0
2008-10-20 10:00:00,0.70219,0.70219,0.70091,0.701,269200000.0
2008-10-20 10:05:00,0.70134,0.7015,0.70128,0.7015,261000000.0
2008-10-20 10:10:00,0.70149,0.70152,0.70024,0.70123,306000000.0
2008-10-20 10:15:00,0.70123,0.70125,0.69969,0.69969,227600000.0
2008-10-20 10:20:00,0.69955,0.70077,0.69948,0.70049,204600000.0
2008-10-20 10:25:00,0.70047,0.70099,0.70038,0.7006,371400000.0
2008-10-20 10:30:00,0.70021,0.70166,0.70014,0.70156,201000000.0
2008-10-20 10:35:00,0.70151,0.70255,0.7014,0.70242,123200000.0
2008-10-20 10:40:00,0.70221,0.70221,0.70169,0.70213,104000000.0
2008-10-20 10:45:00,0.7023,0.70387,0.7023,0.70387,146000000.0
2008-10-20 10:50:00,0.70397,0.70534,0.70379,0.70481,183200000.0
2008-10-20 10:55:00,0.70515,0.70526,0.70441,0.70454,231800000.0
2008-10-20 11:00:00,0.7044,0.70505,0.7043,0.70455,197200000.0
2008-10-20 11:05:00,0.7044,0.70513,0.70386,0.7043,192000000.0
2008-10-20 11:10:00,0.70423,0.70445,0.70395,0.70405,316600000.0
2008-10-20 11:15:00,0.70362,0.70395,0.70342,0.70388,192000000.0
2008-10-20 11:20:00,0.70339,0.70381,0.70272,0.70372,281400000.0
2008-10-20 11:25:00,0.70375,0.70375,0.70341,0.70365,235400000.0
2008-10-20 11:30:00,0.7036,0.70451,0.70353,0.70449,172000000.0
2008-10-20 11:35:00,0.70483,0.70519,0.70423,0.70431,199400000.0
2008-10-20 11:40:00,0.70422,0.70438,0.70337,0.70349,173200000.0
2008-10-20 11:45:00,0.70354,0.7043,0.70349,0.7043,208000000.0
2008-10-20 11:50:00,0.70405,0.70405,0.70359,0.7038,200800000.0
2008-10-20 11:55:00,0.70376,0.70392,0.70354,0.70367,238600000.0
2008-10-20 12:00:00,0.70371,0.70386,0.70265,0.7027,138000000.0
2008-10-20 12:05:00,0.70271,0.70318,0.70181,0.70282,90000000.0
2008-10-20 12:10:00,0.70303,0.70311,0.70138,0.70138,124800000.0
2008-10-20 12:15:00,0.7015,0.70191,0.70145,0.70177,206600000.0
2008-10-20 12:20:00,0.7017,0.7017,0.70049,0.70088,198800000.0
2008-10-20 12:25:00,0.70084,0.70092,0.69941,0.69971,252000000.0
2008-10-20 12:30:00,0.7,0.70148,0.69962,0.69962,192400000.0
2008-10-20 12:35:00,0.69974,0.70003,0.69929,0.70002,164600000.0
2008-10-20 12:40:00,0.6999,0.701,0.69983,0.701,92600000.0
2008-10-20 12:45:00,0.70153,0.70265,0.70134,0.70134,227600000.0
2008-10-20 12:50:00,0.70111,0.7013,0.70061,0.70064,154400000.0
2008-10-20 12:55:00,0.70053,0.70202,0.70007,0.70202,154000000.0
2008-10-20 13:00:00,0.70192,0.70194,0.69963,0.70018,101200000.0
2008-10-20 13:05:00,0.69969,0.69969,0.69781,0.69919,134000000.0
2008-10-20 13:10:00,0.69926,0.69984,0.69874,0.69975,151400000.0
2008-10-20 13:15:00,0.69974,0.69985,0.69913,0.69913,244600000.0
2008-10-20 13:20:00,0.69896,0.69903,0.69856,0.69856,182800000.0
2008-10-20 13:25:00,0.69848,0.69875,0.69762,0.69782,206600000.0
2008-10-20 13:30:00,0.69749,0.69839,0.69718,0.69759,107200000.0
2008-10-20 13:35:00,0.69757,0.69868,0.69724,0.69731,131200000.0
2008-10-20 13:40:00,0.69742,0.69754,0.69692,0.69726,185800000.0
2008-10-20 13:45:00,0.69732,0.69904,0.69732,0.699,115200000.0
2008-10-20 13:50:00,0.69909,0.69977,0.69885,0.69974,151200000.0
2008-10-20 13:55:00,0.69977,0.69999,0.69946,0.69967,171800000.0
2008-10-20 14:00:00,0.69976,0.70073,0.69967,0.70073,128800000.0
2008-10-20 14:05:00,0.701,0.70228,0.70079,0.70202,156800000.0
2008-10-20 14:10:00,0.70226,0.70226,0.70063,0.70168,122000000.0
2008-10-20 14:15:00,0.70127,0.70174,0.70086,0.70163,140000000.0
2008-10-20 14:20:00,0.70156,0.70157,0.70049,0.70086,124600000.0
2008-10-20 14:25:00,0.70096,0.70198,0.70095,0.70196,104400000.0
2008-10-20 14:30:00,0.70208,0.70246,0.702,0.70243,66000000.0
2008-10-20 14:35:00,0.70243,0.7026,0.70211,0.70247,74400000.0
2008-10-20 14:40:00,0.70255,0.70411,0.70236,0.70406,60800000.0
2008-10-20 14:45:00,0.70406,0.70502,0.70406,0.70448,58000000.0
2008-10-20 14:50:00,0.70455,0.70468,0.70361,0.70397,67200000.0
2008-10-20 14:55:00,0.70415,0.70422,0.70144,0.70144,67200000.0
2008-10-20 15:00:00,0.70149,0.70172,0.70021,0.7016,62800000.0
2008-10-20 15:05:00,0.70169,0.70211,0.7011,0.7017,72000000.0
2008-10-20 15:10:00,0.70147,0.70147,0.70076,0.70131,62400000.0
2008-10-20 15:15:00,0.70127,0.70223,0.70085,0.70223,64400000.0
2008-10-20 15:20:00,0.70223,0.70344,0.70203,0.70344,74000000.0
2008-10-20 15:25:00,0.70356,0.70374,0.70301,0.70366,67200000.0
2008-10-20 15:30:00,0.70393,0.70519,0.70382,0.70519,60200000.0
2008-10-20 15:35:00,0.70592,0.70684,0.70469,0.70469,67200000.0
2008-10-20 15:40:00,0.70469,0.70493,0.70454,0.70468,67200000.0
2008-10-20 15:45:00,0.70464,0.70464,0.70358,0.70448,78800000.0
2008-10-20 15:50:00,0.70448,0.70628,0.70437,0.706,70400000.0
2008-10-20 15:55:00,0.70605,0.70799,0.70592,0.70668,70400000.0
2008-10-20 16:00:00,0.7066,0.70924,0.70654,0.70697,67200000.0
2008-10-20 16:05:00,0.70683,0.7083,0.70683,0.70816,72000000.0
2008-10-20 16:10:00,0.70803,0.70811,0.70651,0.70683,68200000.0
2008-10-20 16:15:00,0.70694,0.70771,0.70617,0.70712,62400000.0
2008-10-20 16:20:00,0.70713,0.70832,0.70713,0.70752,69200000.0
2008-10-20 16:25:00,0.70778,0.70792,0.70723,0.70743,70400000.0
2008-10-20 16:30:00,0.70724,0.70799,0.7067,0.70799,63200000.0
2008-10-20 16:35:00,0.70834,0.70834,0.70733,0.70793,72400000.0
2008-10-20 16:40:00,0.70775,0.70798,0.70737,0.70741,70800000.0
2008-10-20 16:45:00,0.70751,0.70852,0.70737,0.70852,76600000.0
2008-10-20 16:50:00,0.70873,0.70926,0.70873,0.70877,57600000.0
2008-10-20 16:55:00,0.70896,0.71232,0.70856,0.71232,65600000.0
2008-10-20 17:00:00,0.71307,0.71307,0.71095,0.71095,67000000.0
2008-10-20 17:05:00,0.71058,0.71111,0.7103,0.7103,62400000.0
2008-10-20 17:10:00,0.7094,0.7094,0.70771,0.7083,66000000.0
2008-10-20 17:15:00,0.70819,0.70975,0.70815,0.70918,67200000.0
2008-10-20 17:20:00,0.70925,0.70976,0.70849,0.70974,67200000.0
2008-10-20 17:25:00,0.70961,0.70973,0.70873,0.70905,59200000.0
2008-10-20 17:30:00,0.70896,0.71073,0.70891,0.70964,65600000.0
2008-10-20 17:35:00,0.70962,0.71101,0.70962,0.71099,69600000.0
2008-10-20 17:40:00,0.71085,0.71113,0.71046,0.71058,72200000.0
2008-10-20 17:45:00,0.7108,0.71173,0.71061,0.71157,68800000.0
2008-10-20 17:50:00,0.71143,0.7122,0.71093,0.71093,64400000.0
2008-10-20 17:55:00,0.71129,0.71239,0.71129,0.71152,62800000.0
2008-10-20 18:00:00,0.71138,0.71239,0.71123,0.71223,68800000.0
2008-10-20 18:05:00,0.71216,0.71239,0.71187,0.71196,67600000.0
2008-10-20 18:10:00,0.71194,0.71199,0.71017,0.71017,57600000.0
2008-10-20 18:15:00,0.71079,0.71217,0.71079,0.71215,64400000.0
2008-10-20 18:20:00,0.71211,0.71239,0.7118,0.71209,65600000.0
2008-10-20 18:25:00,0.71215,0.71215,0.71112,0.71204,75600000.0
2008-10-20 18:30:00,0.71199,0.71216,0.71073,0.71216,69800000.0
2008-10-20 18:35:00,0.71227,0.71296,0.7115,0.71204,68800000.0
2008-10-20 18:40:00,0.71228,0.71228,0.71176,0.71182,74000000.0
2008-10-20 18:45:00,0.71195,0.71206,0.71145,0.71189,64000000.0
2008-10-20 18:50:00,0.7123,0.71281,0.71218,0.71246,80000000.0
2008-10-20 18:55:00,0.71223,0.71223,0.71161,0.71197,67200000.0
2008-10-20 19:00:00,0.71194,0.71203,0.71071,0.71088,67200000.0
2008-10-20 19:05:00,0.71088,0.71134,0.71035,0.71134,73600000.0
2008-10-20 19:10:00,0.71133,0.71134,0.71051,0.71061,66600000.0
2008-10-20 19:15:00,0.71085,0.71137,0.71037,0.71133,57600000.0
2008-10-20 19:20:00,0.7112,0.71148,0.71077,0.7111,55400000.0
2008-10-20 19:25:00,0.71134,0.71237,0.7112,0.71237,68800000.0
2008-10-20 19:30:00,0.71281,0.71392,0.71259,0.71392,70400000.0
2008-10-20 19:35:00,0.71383,0.71452,0.71369,0.71429,65600000.0
2008-10-20 19:40:00,0.71429,0.7148,0.71413,0.71456,62400000.0
2008-10-20 19:45:00,0.71429,0.71578,0.71429,0.71578,64000000.0
2008-10-20 19:50:00,0.7161,0.71704,0.71569,0.71642,73600000.0
2008-10-20 19:55:00,0.71628,0.71645,0.71574,0.71589,68200000.0
2008-10-20 20:00:00,0.71616,0.71657,0.71599,0.71655,61800000.0
2008-10-20 20:05:00,0.71676,0.71688,0.71639,0.71686,62400000.0
2008-10-20 20:10:00,0.71656,0.71743,0.71629,0.71678,67200000.0
2008-10-20 20:15:00,0.71633,0.71733,0.71633,0.71733,67200000.0
2008-10-20 20:20:00,0.71732,0.71978,0.71731,0.7193,65600000.0
2008-10-20 20:25:00,0.71937,0.71943,0.71855,0.7193,64000000.0
2008-10-20 20:30:00,0.71924,0.71924,0.71779,0.71859,72000000.0
2008-10-20 20:35:00,0.71853,0.71884,0.71819,0.71872,60800000.0
2008-10-20 20:40:00,0.71886,0.71889,0.71865,0.71881,70400000.0
2008-10-20 20:45:00,0.71878,0.71904,0.71819,0.71824,68800000.0
2008-10-20 20:50:00,0.71818,0.71861,0.71818,0.71854,60200000.0
2008-10-20 20:55:00,0.71832,0.71846,0.71809,0.71817,59200000.0
2008-10-20 21:00:00,0.71814,0.71833,0.71786,0.7183,75200000.0
2008-10-20 21:05:00,0.71825,0.7183,0.71793,0.71793,68800000.0
2008-10-20 21:10:00,0.71799,0.71825,0.71775,0.71818,61200000.0
2008-10-20 21:15:00,0.71822,0.71835,0.71795,0.71824,73600000.0
2008-10-20 21:20:00,0.7181,0.71819,0.71699,0.71714,69200000.0
2008-10-20 21:25:00,0.71721,0.71756,0.71711,0.71752,67600000.0
2008-10-20 21:30:00,0.7175,0.71751,0.71592,0.71693,62400000.0
2008-10-20 21:35:00,0.71695,0.71729,0.7167,0.71729,70400000.0
2008-10-20 21:40:00,0.71745,0.71796,0.71737,0.71765,64000000.0
2008-10-20 21:45:00,0.71744,0.71795,0.71736,0.71756,65600000.0
2008-10-20 21:50:00,0.71774,0.71817,0.71758,0.71817,74600000.0
2008-10-20 21:55:00,0.71841,0.71949,0.71831,0.71936,67200000.0
2008-10-20 22:00:00,0.71943,0.71951,0.71893,0.71903,81600000.0
2008-10-20 22:05:00,0.71891,0.71898,0.71753,0.71768,57600000.0
2008-10-20 22:10:00,0.71774,0.71826,0.71688,0.71799,58000000.0
2008-10-20 22:15:00,0.71798,0.71869,0.71797,0.71866,64000000.0
2008-10-20 22:20:00,0.71854,0.71903,0.71853,0.71859,67200000.0
2008-10-20 22:25:00,0.71852,0.7187,0.71795,0.71842,68800000.0
2008-10-20 22:30:00,0.71834,0.71849,0.71804,0.71843,67200000.0
2008-10-20 22:35:00,0.71826,0.7184,0.71736,0.71822,56000000.0
2008-10-20 22:40:00,0.71803,0.71826,0.71803,0.71821,58000000.0
2008-10-20 22:45:00,0.71761,0.7182,0.71691,0.71691,78800000.0
2008-10-20 22:50:00,0.71654,0.71682,0.71615,0.71625,68800000.0
2008-10-20 22:55:00,0.71629,0.71633,0.71539,0.71563,60800000.0
2008-10-20 23:00:00,0.71582,0.717,0.71559,0.71667,70800000.0
2008-10-20 23:05:00,0.71648,0.71655,0.71444,0.71462,62800000.0
2008-10-20 23:10:00,0.71481,0.71483,0.71411,0.7146,72800000.0
2008-10-20 23:15:00,0.71457,0.71457,0.71357,0.71369,64800000.0
2008-10-20 23:20:00,0.71382,0.7146,0.71182,0.71433,68800000.0
2008-10-20 23:25:00,0.71429,0.71442,0.71375,0.71399,52800000.0
2008-10-20 23:30:00,0.71389,0.71413,0.71348,0.71389,67200000.0
2008-10-20 23:35:00,0.71383,0.71388,0.71208,0.71256,66000000.0
2008-10-20 23:40:00,0.71273,0.71313,0.71075,0.71278,68200000.0
2008-10-20 23:45:00,0.71259,0.71347,0.71223,0.71316,61200000.0
2008-10-20 23:50:00,0.71325,0.71336,0.71261,0.71261,57600000.0
2008-10-20 23:55:00,0.71248,0.71263,0.7116,0.71262,65600000.0
2008-10-21 00:00:00,0.71254,0.71294,0.71184,0.71188,61200000.0
2008-10-21 00:05:00,0.71179,0.71196,0.71129,0.71186,62400000.0
2008-10-21 00:10:00,0.71175,0.71238,0.71125,0.71207,64000000.0
2008-10-21 00:15:00,0.71207,0.71236,0.71154,0.71175,73600000.0
2008-10-21 00:20:00,0.71181,0.71253,0.7116,0.71194,59200000.0
2008-10-21 00:25:00,0.71215,0.71262,0.71207,0.71262,71200000.0
2008-10-21 00:30:00,0.71255,0.71255,0.71148,0.71153,46800000.0
2008-10-21 00:35:00,0.71137,0.71148,0.71034,0.71136,42000000.0
2008-10-21 00:40:00,0.71163,0.71188,0.71124,0.71174,56400000.0
2008-10-21 00:45:00,0.71154,0.71176,0.71129,0.71168,56000000.0
2008-10-21 00:50:00,0.71168,0.71208,0.71126,0.71204,62800000.0
2008-10-21 00:55:00,0.71231,0.71335,0.71207,0.71335,54400000.0
2008-10-21 01:00:00,0.7133,0.71395,0.71323,0.71329,70800000.0
2008-10-21 01:05:00,0.71328,0.71338,0.71301,0.71311,60800000.0
2008-10-21 01:10:00,0.71317,0.71387,0.71309,0.71378,49600000.0
2008-10-21 01:15:00,0.71367,0.71387,0.71281,0.71298,59200000.0
2008-10-21 01:20:00,0.7129,0.71292,0.7118,0.71279,64400000.0
2008-10-21 01:25:00,0.71299,0.71305,0.71276,0.71302,51200000.0
2008-10-21 01:30:00,0.71293,0.71296,0.71185,0.71272,66000000.0
2008-10-21 01:35:00,0.71258,0.71288,0.71255,0.71265,57800000.0
2008-10-21 01:40:00,0.7128,0.71286,0.71208,0.71223,58600000.0
2008-10-21 01:45:00,0.71229,0.71301,0.71229,0.71294,68800000.0
2008-10-21 01:50:00,0.71293,0.71313,0.71279,0.71313,66000000.0
2008-10-21 01:55:00,0.71314,0.71372,0.71314,0.71326,65600000.0
2008-10-21 02:00:00,0.71311,0.71382,0.71311,0.71324,100200000.0
2008-10-21 02:05:00,0.71313,0.71329,0.71227,0.71261,80000000.0
2008-10-21 02:10:00,0.71292,0.71356,0.71277,0.71317,64400000.0
2008-10-21 02:15:00,0.71337,0.71371,0.7129,0.71366,66000000.0
2008-10-21 02:20:00,0.71375,0.71382,0.71285,0.71315,73600000.0
2008-10-21 02:25:00,0.71345,0.71345,0.71301,0.71335,106600000.0
2008-10-21 02:30:00,0.71294,0.71294,0.71135,0.71137,78400000.0
2008-10-21 02:35:00,0.71104,0.71104,0.70996,0.71104,62800000.0
2008-10-21 02:40:00,0.71139,0.71187,0.70942,0.70988,69800000.0
2008-10-21 02:45:00,0.71032,0.71111,0.71032,0.71098,62400000.0
2008-10-21 02:50:00,0.71115,0.71178,0.71115,0.71163,73000000.0
2008-10-21 02:55:00,0.71163,0.71173,0.71038,0.711,69200000.0
2008-10-21 03:00:00,0.711,0.71136,0.71055,0.71131,62400000.0
2008-10-21 03:05:00,0.71111,0.71111,0.70997,0.71084,56400000.0
2008-10-21 03:10:00,0.71102,0.71103,0.70893,0.70908,68800000.0
2008-10-21 03:15:00,0.70902,0.70981,0.70875,0.70961,69200000.0
2008-10-21 03:20:00,0.70959,0.71025,0.70909,0.70909,61200000.0
2008-10-21 03:25:00,0.70918,0.71001,0.70913,0.70989,81600000.0
2008-10-21 03:30:00,0.70987,0.7102,0.70942,0.70942,63400000.0
2008-10-21 03:35:00,0.70997,0.71109,0.70997,0.71093,56000000.0
2008-10-21 03:40:00,0.71097,0.71097,0.71017,0.71068,69800000.0
2008-10-21 03:45:00,0.7111,0.7111,0.70983,0.71032,64400000.0
2008-10-21 03:50:00,0.71022,0.71067,0.7098,0.71064,62400000.0
2008-10-21 03:55:00,0.70975,0.7108,0.70975,0.71069,70400000.0
2008-10-21 04:00:00,0.71083,0.71129,0.70989,0.71053,88400000.0
2008-10-21 04:05:00,0.71062,0.71078,0.71047,0.71072,67200000.0
2008-10-21 04:10:00,0.71083,0.71083,0.7099,0.7099,63200000.0
2008-10-21 04:15:00,0.70988,0.71045,0.70971,0.71006,86800000.0
2008-10-21 04:20:00,0.7101,0.71022,0.70987,0.70988,62800000.0
2008-10-21 04:25:00,0.70977,0.70989,0.70893,0.70968,84800000.0
2008-10-21 04:30:00,0.70974,0.70977,0.70914,0.70914,75200000.0
2008-10-21 04:35:00,0.7091,0.70979,0.70886,0.70975,62400000.0
2008-10-21 04:40:00,0.70987,0.70987,0.70896,0.70901,74600000.0
2008-10-21 04:45:00,0.70897,0.70919,0.70867,0.70873,60800000.0
2008-10-21 04:50:00,0.7086,0.70946,0.7086,0.70939,68800000.0
2008-10-21 04:55:00,0.70925,0.71006,0.70907,0.71006,85800000.0
2008-10-21 05:00:00,0.71029,0.71029,0.70961,0.70977,75200000.0
2008-10-21 05:05:00,0.71009,0.7109,0.70992,0.70992,73000000.0
2008-10-21 05:10:00,0.70991,0.70999,0.70956,0.70972,82600000.0
2008-10-21 05:15:00,0.70985,0.71016,0.70924,0.70951,65600000.0
2008-10-21 05:20:00,0.70956,0.70985,0.70922,0.70936,85400000.0
2008-10-21 05:25:00,0.70935,0.70996,0.70923,0.70996,94800000.0
2008-10-21 05:30:00,0.70988,0.71024,0.70974,0.71007,84800000.0
2008-10-21 05:35:00,0.71014,0.71058,0.71014,0.71055,64400000.0
2008-10-21 05:40:00,0.71045,0.71049,0.70944,0.71,89600000.0
2008-10-21 05:45:00,0.71014,0.71038,0.71001,0.71007,85800000.0
2008-10-21 05:50:00,0.70971,0.71042,0.70956,0.7099,103400000.0
2008-10-21 05:55:00,0.71039,0.7105,0.70963,0.70974,170600000.0
2008-10-21 06:00:00,0.70977,0.71023,0.70953,0.70959,114600000.0
2008-10-21 06:05:00,0.70949,0.7099,0.70884,0.70967,71800000.0
2008-10-21 06:10:00,0.70974,0.71024,0.70958,0.70975,73600000.0
2008-10-21 06:15:00,0.71004,0.71004,0.70886,0.70946,64400000.0
2008-10-21 06:20:00,0.70966,0.71037,0.70966,0.71032,72000000.0
2008-10-21 06:25:00,0.7107,0.71121,0.70977,0.70989,72400000.0
2008-10-21 06:30:00,0.71022,0.71022,0.7091,0.70956,54400000.0
2008-10-21 06:35:00,0.70946,0.70981,0.70934,0.70975,64800000.0
2008-10-21 06:40:00,0.70996,0.71007,0.7095,0.71007,62400000.0
2008-10-21 06:45:00,0.71007,0.71015,0.70982,0.71015,71800000.0
2008-10-21 06:50:00,0.7101,0.7101,0.70906,0.70908,70800000.0
2008-10-21 06:55:00,0.70907,0.70932,0.7086,0.70868,70400000.0
2008-10-21 07:00:00,0.7088,0.70897,0.70788,0.70883,78400000.0
2008-10-21 07:05:00,0.70918,0.70938,0.70878,0.70911,63800000.0
2008-10-21 07:10:00,0.70924,0.70924,0.70858,0.70861,72000000.0
2008-10-21 07:15:00,0.70869,0.70875,0.7076,0.7076,61800000.0
2008-10-21 07:20:00,0.70749,0.70792,0.70657,0.70701,60800000.0
2008-10-21 07:25:00,0.7075,0.70799,0.70738,0.70767,65600000.0
2008-10-21 07:30:00,0.70771,0.70829,0.70769,0.70785,72000000.0
2008-10-21 07:35:00,0.70798,0.70828,0.70766,0.70798,78400000.0
2008-10-21 07:40:00,0.70787,0.70818,0.70756,0.70787,74200000.0
2008-10-21 07:45:00,0.70778,0.70778,0.70656,0.70667,86800000.0
2008-10-21 07:50:00,0.70686,0.70686,0.70634,0.70663,78400000.0
2008-10-21 07:55:00,0.70646,0.70681,0.70566,0.70681,73600000.0
2008-10-21 08:00:00,0.70701,0.70713,0.70656,0.70658,60800000.0
2008-10-21 08:05:00,0.7067,0.70783,0.7067,0.7076,75600000.0
2008-10-21 08:10:00,0.7076,0.70812,0.7076,0.70778,92800000.0
2008-10-21 08:15:00,0.70834,0.70898,0.70813,0.70851,92800000.0
2008-10-21 08:20:00,0.70831,0.70855,0.70653,0.70763,109200000.0
2008-10-21 08:25:00,0.70739,0.7086,0.70734,0.70785,86800000.0
2008-10-21 08:30:00,0.70785,0.70865,0.70766,0.70814,181800000.0
2008-10-21 08:35:00,0.70814,0.70821,0.70785,0.70785,116200000.0
2008-10-21 08:40:00,0.70749,0.70803,0.70639,0.70646,83200000.0
2008-10-21 08:45:00,0.70635,0.70641,0.70577,0.70607,156200000.0
2008-10-21 08:50:00,0.70601,0.70625,0.70542,0.70547,253600000.0
2008-10-21 08:55:00,0.70527,0.70632,0.70511,0.70594,134800000.0
2008-10-21 09:00:00,0.70591,0.70625,0.7048,0.70497,146000000.0
2008-10-21 09:05:00,0.70483,0.705,0.70358,0.70425,145400000.0
2008-10-21 09:10:00,0.7042,0.70563,0.70385,0.70477,136000000.0
2008-10-21 09:15:00,0.7049,0.70544,0.70426,0.70443,177800000.0
2008-10-21 09:20:00,0.70458,0.70536,0.70458,0.70526,174600000.0
2008-10-21 09:25:00,0.70517,0.70522,0.70465,0.70466,208000000.0
2008-10-21 09:30:00,0.70454,0.70542,0.70454,0.70539,146000000.0
2008-10-21 09:35:00,0.70528,0.70571,0.7046,0.70462,232000000.0
2008-10-21 09:40:00,0.70441,0.70474,0.70437,0.70456,227000000.0
2008-10-21 09:45:00,0.70479,0.70532,0.70444,0.70532,131200000.0
2008-10-21 09:50:00,0.70545,0.70592,0.70514,0.70539,320400000.0
2008-10-21 09:55:00,0.70545,0.70794,0.70532,0.70759,233800000.0
2008-10-21 10:00:00,0.70767,0.70767,0.70679,0.70719,268400000.0
2008-10-21 10:05:00,0.70711,0.70711,0.70589,0.70622,261400000.0
2008-10-21 10:10:00,0.70633,0.70695,0.7056,0.70695,305600000.0
2008-10-21 10:15:00,0.70699,0.70726,0.70624,0.70656,228600000.0
2008-10-21 10:20:00,0.70661,0.70661,0.7052,0.70536,205600000.0
2008-10-21 10:25:00,0.70541,0.70596,0.70541,0.7056,371600000.0
2008-10-21 10:30:00,0.70553,0.70589,0.70485,0.70589,200200000.0
2008-10-21 10:35:00,0.70652,0.70699,0.70645,0.70671,123000000.0
2008-10-21 10:40:00,0.70671,0.70671,0.70577,0.70588,104400000.0
2008-10-21 10:45:00,0.70588,0.70661,0.70588,0.70644,146000000.0
2008-10-21 10:50:00,0.70658,0.7069,0.70635,0.70668,182400000.0
2008-10-21 10:55:00,0.70668,0.70822,0.70646,0.70793,232400000.0
2008-10-21 11:00:00,0.70834,0.70966,0.70834,0.70943,197600000.0
2008-10-21 11:05:00,0.70935,0.71088,0.70903,0.70973,192000000.0
2008-10-21 11:10:00,0.70927,0.70955,0.7085,0.70893,316000000.0
2008-10-21 11:15:00,0.70898,0.70965,0.70883,0.70964,190800000.0
2008-10-21 11:20:00,0.70963,0.71042,0.70898,0.71034,280400000.0
2008-10-21 11:25:00,0.7102,0.7102,0.70952,0.70973,235200000.0
2008-10-21 11:30:00,0.70984,0.70989,0.70893,0.70904,171600000.0
2008-10-21 11:35:00,0.70905,0.70946,0.70905,0.70938,198800000.0
2008-10-21 11:40:00,0.70937,0.70967,0.70934,0.70934,173200000.0
2008-10-21 11:45:00,0.70911,0.7097,0.70908,0.70966,208000000.0
2008-10-21 11:50:00,0.70962,0.70962,0.70916,0.70941,200400000.0
2008-10-21 11:55:00,0.70939,0.7099,0.70918,0.70973,239200000.0
2008-10-21 12:00:00,0.70964,0.70988,0.709,0.709,136200000.0
2008-10-21 12:05:00,0.70891,0.70954,0.70884,0.7093,88800000.0
2008-10-21 12:10:00,0.70922,0.70936,0.70895,0.70895,125600000.0
2008-10-21 12:15:00,0.70913,0.71106,0.70912,0.71106,206800000.0
2008-10-21 12:20:00,0.71121,0.71157,0.71078,0.71123,199200000.0
2008-10-21 12:25:00,0.71127,0.71127,0.7089,0.70937,249400000.0
2008-10-21 12:30:00,0.70934,0.71052,0.70899,0.71013,193600000.0
2008-10-21 12:35:00,0.70991,0.70993,0.70784,0.70862,164800000.0
2008-10-21 12:40:00,0.70863,0.70883,0.70777,0.70869,92600000.0
2008-10-21 12:45:00,0.70802,0.70817,0.70673,0.7074,228000000.0
2008-10-21 12:50:00,0.70778,0.70854,0.70778,0.70837,155200000.0
2008-10-21 12:55:00,0.70825,0.70913,0.70795,0.70807,154400000.0
2008-10-21 13:00:00,0.70907,0.70986,0.70907,0.70932,102800000.0
2008-10-21 13:05:00,0.70937,0.70945,0.70822,0.70827,132200000.0
2008-10-21 13:10:00,0.70824,0.70866,0.70714,0.70733,152400000.0
2008-10-21 13:15:00,0.70726,0.70726,0.70671,0.70691,245200000.0
2008-10-21 13:20:00,0.70689,0.70689,0.70528,0.70603,182400000.0
2008-10-21 13:25:00,0.70561,0.70561,0.70459,0.70473,208400000.0
2008-10-21 13:30:00,0.70483,0.70548,0.70465,0.7053,107200000.0
2008-10-21 13:35:00,0.70547,0.70553,0.70451,0.70453,132000000.0
2008-10-21 13:40:00,0.70445,0.70588,0.70412,0.70581,184400000.0
2008-10-21 13:45:00,0.70612,0.70744,0.70561,0.70561,115000000.0
2008-10-21 13:50:00,0.70556,0.70739,0.70556,0.70739,150200000.0
2008-10-21 13:55:00,0.70761,0.70767,0.70727,0.70744,171200000.0
2008-10-21 14:00:00,0.70748,0.70793,0.7073,0.7073,130000000.0
2008-10-21 14:05:00,0.70722,0.70742,0.70546,0.70546,156800000.0
2008-10-21 14:10:00,0.70527,0.70598,0.70527,0.70561,121800000.0
2008-10-21 14:15:00,0.70563,0.70785,0.70553,0.70711,141200000.0
2008-10-21 14:20:00,0.70716,0.70728,0.70549,0.70588,124800000.0
2008-10-21 14:25:00,0.7059,0.70657,0.70534,0.70606,103200000.0
2008-10-21 14:30:00,0.70608,0.70679,0.70608,0.70679,66000000.0
2008-10-21 14:35:00,0.7067,0.70696,0.70654,0.70683,75200000.0
2008-10-21 14:40:00,0.70715,0.70779,0.70715,0.70776,60800000.0
2008-10-21 14:45:00,0.70809,0.70834,0.70771,0.70828,57600000.0
2008-10-21 14:50:00,0.70856,0.70887,0.70798,0.70808,67600000.0
2008-10-21 14:55:00,0.70774,0.70774,0.70665,0.70739,66600000.0
2008-10-21 15:00:00,0.70731,0.70731,0.70554,0.70687,62200000.0
2008-10-21 15:05:00,0.70694,0.70746,0.70677,0.70707,72000000.0
2008-10-21 15:10:00,0.70703,0.70712,0.70618,0.70653,62400000.0
2008-10-21 15:15:00,0.70645,0.70657,0.70557,0.70575,64000000.0
2008-10-21 15:20:00,0.70571,0.70627,0.70558,0.70616,74000000.0
2008-10-21 15:25:00,0.70651,0.70853,0.70608,0.70839,67400000.0
2008-10-21 15:30:00,0.70857,0.70942,0.70813,0.70823,60800000.0
2008-10-21 15:35:00,0.70883,0.70928,0.70846,0.70887,68400000.0
2008-10-21 15:40:00,0.70903,0.70955,0.70837,0.70854,66600000.0
2008-10-21 15:45:00,0.70858,0.70871,0.70786,0.70858,78800000.0
2008-10-21 15:50:00,0.70847,0.70848,0.70693,0.70693,70400000.0
2008-10-21 15:55:00,0.7069,0.7069,0.70625,0.70651,70400000.0
2008-10-21 16:00:00,0.70653,0.70714,0.70583,0.7068,67600000.0
2008-10-21 16:05:00,0.70718,0.70788,0.70718,0.70736,72000000.0
2008-10-21 16:10:00,0.70756,0.70876,0.70756,0.70866,69200000.0
2008-10-21 16:15:00,0.70872,0.70904,0.70772,0.70877,62400000.0
2008-10-21 16:20:00,0.70881,0.70949,0.70877,0.70882,69200000.0
2008-10-21 16:25:00,0.7088,0.70952,0.70864,0.70952,70800000.0
2008-10-21 16:30:00,0.70965,0.71088,0.70945,0.71046,62200000.0
2008-10-21 16:35:00,0.71054,0.71186,0.71033,0.71159,72000000.0
2008-10-21 16:40:00,0.71154,0.71338,0.71131,0.71335,71200000.0
2008-10-21 16:45:00,0.71339,0.71396,0.71293,0.71364,77600000.0
2008-10-21 16:50:00,0.71362,0.71408,0.71269,0.71281,58000000.0
2008-10-21 16:55:00,0.7129,0.71297,0.71263,0.71284,65600000.0
2008-10-21 17:00:00,0.71256,0.71256,0.71118,0.71192,67200000.0
2008-10-21 17:05:00,0.71187,0.71187,0.71027,0.71064,62800000.0
2008-10-21 17:10:00,0.7108,0.71082,0.71031,0.71035,65600000.0
2008-10-21 17:15:00,0.71017,0.71079,0.71014,0.71074,67200000.0
2008-10-21 17:20:00,0.71061,0.71105,0.7103,0.71037,67200000.0
2008-10-21 17:25:00,0.71038,0.71067,0.70963,0.70964,59200000.0
2008-10-21 17:30:00,0.70983,0.70995,0.70904,0.70995,65600000.0
2008-10-21 17:35:00,0.70986,0.71089,0.70986,0.7106,69600000.0
2008-10-21 17:40:00,0.71043,0.71102,0.71032,0.71088,72000000.0
2008-10-21 17:45:00,0.7109,0.7109,0.71025,0.71059,68800000.0
2008-10-21 17:50:00,0.7107,0.7107,0.70851,0.70857,64000000.0
2008-10-21 17:55:00,0.70845,0.70872,0.70805,0.70821,62800000.0
2008-10-21 18:00:00,0.70775,0.70861,0.70724,0.70835,68800000.0
2008-10-21 18:05:00,0.70808,0.70822,0.70735,0.70749,67200000.0
2008-10-21 18:10:00,0.70755,0.70901,0.70755,0.70859,57000000.0
2008-10-21 18:15:00,0.70877,0.70942,0.70826,0.70872,64000000.0
2008-10-21 18:20:00,0.7087,0.70984,0.70834,0.70984,66400000.0
2008-10-21 18:25:00,0.71038,0.7104,0.70771,0.70801,75200000.0
2008-10-21 18:30:00,0.70806,0.7085,0.70786,0.70839,69200000.0
2008-10-21 18:35:00,0.70839,0.70876,0.70809,0.70828,68800000.0
2008-10-21 18:40:00,0.70831,0.70896,0.70824,0.70892,74000000.0
2008-10-21 18:45:00,0.70887,0.709,0.70798,0.70798,64400000.0
2008-10-21 18:50:00,0.7079,0.70803,0.70646,0.70649,80000000.0
2008-10-21 18:55:00,0.70658,0.70675,0.70613,0.70626,68400000.0
2008-10-21 19:00:00,0.70626,0.70651,0.70608,0.70634,67600000.0
2008-10-21 19:05:00,0.70638,0.70739,0.70637,0.70717,74000000.0
2008-10-21 19:10:00,0.70671,0.70709,0.70599,0.70609,67600000.0
2008-10-21 19:15:00,0.70605,0.70654,0.70491,0.70654,58000000.0
2008-10-21 19:20:00,0.70653,0.70805,0.70644,0.70785,56400000.0
2008-10-21 19:25:00,0.70779,0.70991,0.70767,0.70922,69200000.0
2008-10-21 19:30:00,0.70921,0.70921,0.70748,0.70748,69800000.0
2008-10-21 19:35:00,0.70726,0.70811,0.70715,0.70807,65600000.0
2008-10-21 19:40:00,0.70791,0.70791,0.70682,0.7072,63200000.0
2008-10-21 19:45:00,0.70718,0.7077,0.70686,0.70733,64800000.0
2008-10-21 19:50:00,0.70736,0.70747,0.70637,0.70637,74000000.0
2008-10-21 19:55:00,0.70623,0.70623,0.70476,0.70489,68800000.0
2008-10-21 20:00:00,0.70482,0.70559,0.70482,0.70524,62400000.0
2008-10-21 20:05:00,0.70517,0.70535,0.70488,0.7051,62400000.0
2008-10-21 20:10:00,0.705,0.70666,0.705,0.70633,67200000.0
2008-10-21 20:15:00,0.70627,0.70656,0.7061,0.70656,67200000.0
2008-10-21 20:20:00,0.70673,0.70759,0.70673,0.70759,65000000.0
2008-10-21 20:25:00,0.70761,0.70764,0.70707,0.70707,68200000.0
2008-10-21 20:30:00,0.70733,0.70817,0.70682,0.7081,72400000.0
2008-10-21 20:35:00,0.70799,0.70799,0.70747,0.70764,60800000.0
2008-10-21 20:40:00,0.70779,0.70836,0.7076,0.70834,69800000.0
2008-10-21 20:45:00,0.70864,0.70957,0.70718,0.70734,69200000.0
2008-10-21 20:50:00,0.70728,0.70738,0.70618,0.70623,61600000.0
2008-10-21 20:55:00,0.70621,0.70658,0.70613,0.70638,58600000.0
2008-10-21 21:00:00,0.70619,0.70707,0.70618,0.70667,75000000.0
2008-10-21 21:05:00,0.70657,0.70749,0.70657,0.7074,68600000.0
2008-10-21 21:10:00,0.70736,0.70772,0.70656,0.7068,60800000.0
2008-10-21 21:15:00,0.70695,0.70712,0.70568,0.70568,73600000.0
2008-10-21 21:20:00,0.70537,0.70592,0.70485,0.70521,70400000.0
2008-10-21 21:25:00,0.70511,0.70628,0.70511,0.70628,67600000.0
2008-10-21 21:30:00,0.70622,0.70655,0.70282,0.70367,62400000.0
2008-10-21 21:35:00,0.70322,0.70322,0.70233,0.70298,70800000.0
2008-10-21 21:40:00,0.70289,0.70314,0.7022,0.70307,64000000.0
2008-10-21 21:45:00,0.70306,0.70306,0.70056,0.70056,65000000.0
2008-10-21 21:50:00,0.70021,0.70109,0.69915,0.70109,75000000.0
2008-10-21 21:55:00,0.70118,0.70128,0.69965,0.69965,67200000.0
2008-10-21 22:00:00,0.69976,0.69976,0.69881,0.69916,81600000.0
2008-10-21 22:05:00,0.69895,0.70068,0.6989,0.70068,56400000.0
2008-10-21 22:10:00,0.70124,0.70143,0.7001,0.70011,61200000.0
2008-10-21 22:15:00,0.70009,0.70029,0.6998,0.6998,64000000.0
2008-10-21 22:20:00,0.69968,0.70031,0.69946,0.69952,67200000.0
2008-10-21 22:25:00,0.69967,0.70011,0.69946,0.69972,68800000.0
2008-10-21 22:30:00,0.69973,0.69973,0.69927,0.69938,67200000.0
2008-10-21 22:35:00,0.69936,0.69936,0.69892,0.69905,60000000.0
2008-10-21 22:40:00,0.69887,0.69899,0.69745,0.69768,58000000.0
2008-10-21 22:45:00,0.69745,0.69756,0.69661,0.69716,78400000.0
2008-10-21 22:50:00,0.69722,0.69755,0.69722,0.69729,68800000.0
2008-10-21 22:55:00,0.69712,0.69714,0.69614,0.69618,60800000.0
2008-10-21 23:00:00,0.69592,0.69702,0.69572,0.69674,70400000.0
2008-10-21 23:05:00,0.69653,0.69757,0.69639,0.69731,62400000.0
2008-10-21 23:10:00,0.69732,0.69805,0.69725,0.69782,72000000.0
2008-10-21 23:15:00,0.69791,0.6987,0.69772,0.69862,64000000.0
2008-10-21 23:20:00,0.69833,0.69838,0.69739,0.6976,69200000.0
2008-10-21 23:25:00,0.69753,0.70012,0.69739,0.69922,52800000.0
2008-10-21 23:30:00,0.69952,0.70093,0.69952,0.70067,67600000.0
2008-10-21 23:35:00,0.70088,0.70331,0.70088,0.70279,65600000.0
2008-10-21 23:40:00,0.70188,0.70188,0.7014,0.70175,69200000.0
2008-10-21 23:45:00,0.70194,0.7029,0.70105,0.70178,60800000.0
2008-10-21 23:50:00,0.70182,0.70183,0.69969,0.6999,57600000.0
2008-10-21 23:55:00,0.69984,0.70116,0.6994,0.70116,65600000.0
2008-10-22 00:00:00,0.70115,0.70237,0.70103,0.70232,60200000.0
2008-10-22 00:05:00,0.70192,0.70271,0.70192,0.70265,62400000.0
2008-10-22 00:10:00,0.70248,0.70248,0.70157,0.70171,64000000.0
2008-10-22 00:15:00,0.70176,0.70243,0.70176,0.70242,73400000.0
2008-10-22 00:20:00,0.70228,0.70357,0.70213,0.70288,59200000.0
2008-10-22 00:25:00,0.70306,0.70349,0.70306,0.70334,70800000.0
2008-10-22 00:30:00,0.70267,0.70342,0.70267,0.70342,51200000.0
2008-10-22 00:35:00,0.70345,0.70345,0.70224,0.70245,51600000.0
2008-10-22 00:40:00,0.70293,0.70305,0.70191,0.70191,57600000.0
2008-10-22 00:45:00,0.70206,0.70218,0.70128,0.70128,73000000.0
2008-10-22 00:50:00,0.7012,0.70129,0.70089,0.70118,51600000.0
2008-10-22 00:55:00,0.70131,0.7016,0.7009,0.70115,57600000.0
2008-10-22 01:00:00,0.70111,0.70124,0.70076,0.70094,65600000.0
2008-10-22 01:05:00,0.70078,0.70104,0.70065,0.70104,61200000.0
2008-10-22 01:10:00,0.70122,0.70203,0.70111,0.70189,56000000.0
2008-10-22 01:15:00,0.70191,0.70221,0.70171,0.70221,54400000.0
2008-10-22 01:20:00,0.70231,0.70237,0.70176,0.70176,64000000.0
2008-10-22 01:25:00,0.70181,0.7021,0.70128,0.70146,51200000.0
2008-10-22 01:30:00,0.70154,0.70215,0.70022,0.70108,65600000.0
2008-10-22 01:35:00,0.70045,0.70142,0.70041,0.70091,52800000.0
2008-10-22 01:40:00,0.70125,0.70169,0.70062,0.70078,60800000.0
2008-10-22 01:45:00,0.70178,0.70213,0.70084,0.70085,68600000.0
2008-10-22 01:50:00,0.70095,0.70098,0.70018,0.70018,66000000.0
2008-10-22 01:55:00,0.70017,0.70118,0.70011,0.70089,63400000.0
2008-10-22 02:00:00,0.70079,0.70123,0.70079,0.70115,101600000.0
2008-10-22 02:05:00,0.70114,0.70268,0.70086,0.70134,80400000.0
2008-10-22 02:10:00,0.7017,0.70193,0.70153,0.70182,68600000.0
2008-10-22 02:15:00,0.70185,0.70249,0.70153,0.70181,65600000.0
2008-10-22 02:20:00,0.70198,0.70282,0.70177,0.70233,73800000.0
2008-10-22 02:25:00,0.70237,0.70317,0.70196,0.70271,107600000.0
2008-10-22 02:30:00,0.70309,0.70366,0.70221,0.7024,77800000.0
2008-10-22 02:35:00,0.70235,0.70462,0.70235,0.70462,61800000.0
2008-10-22 02:40:00,0.70466,0.70476,0.7035,0.70359,70400000.0
2008-10-22 02:45:00,0.70341,0.70368,0.70277,0.70283,62400000.0
2008-10-22 02:50:00,0.70242,0.70242,0.70174,0.70208,73600000.0
2008-10-22 02:55:00,0.70236,0.70298,0.70228,0.70266,68800000.0
2008-10-22 03:00:00,0.70247,0.70273,0.7023,0.70261,62600000.0
2008-10-22 03:05:00,0.70229,0.70295,0.70155,0.70295,57600000.0
2008-10-22 03:10:00,0.70287,0.703,0.70116,0.70133,69600000.0
2008-10-22 03:15:00,0.70129,0.70146,0.7011,0.70131,69200000.0
2008-10-22 03:20:00,0.70146,0.70173,0.70132,0.70132,60200000.0
2008-10-22 03:25:00,0.70123,0.70192,0.70123,0.70151,81600000.0
2008-10-22 03:30:00,0.70172,0.7026,0.70172,0.70224,64000000.0
2008-10-22 03:35:00,0.70223,0.70327,0.70191,0.70191,56000000.0
2008-10-22 03:40:00,0.70144,0.70297,0.70144,0.70269,70400000.0
2008-10-22 03:45:00,0.70279,0.70284,0.70115,0.70176,64000000.0
2008-10-22 03:50:00,0.70129,0.70206,0.70118,0.70142,62200000.0
2008-10-22 03:55:00,0.7011,0.70225,0.7011,0.70222,69800000.0
2008-10-22 04:00:00,0.70237,0.70321,0.70196,0.70307,88400000.0
2008-10-22 04:05:00,0.70318,0.70345,0.70276,0.70276,67200000.0
2008-10-22 04:10:00,0.70266,0.70288,0.70205,0.70205,62600000.0
2008-10-22 04:15:00,0.70221,0.70235,0.70132,0.70201,85800000.0
2008-10-22 04:20:00,0.70216,0.70232,0.70141,0.70225,62400000.0
2008-10-22 04:25:00,0.7022,0.7029,0.70107,0.70107,85200000.0
2008-10-22 04:30:00,0.70088,0.70107,0.69997,0.70103,74600000.0
2008-10-22 04:35:00,0.70097,0.70152,0.70077,0.70136,62400000.0
2008-10-22 04:40:00,0.70144,0.70144,0.7009,0.70109,76000000.0
2008-10-22 04:45:00,0.70111,0.70167,0.70109,0.70156,64400000.0
2008-10-22 04:50:00,0.70149,0.70171,0.70124,0.70125,68800000.0
2008-10-22 04:55:00,0.70137,0.7019,0.70122,0.7019,86800000.0
2008-10-22 05:00:00,0.70201,0.70216,0.70135,0.70174,75200000.0
2008-10-22 05:05:00,0.70157,0.7019,0.70095,0.70095,73600000.0
2008-10-22 05:10:00,0.7006,0.70117,0.69958,0.69958,83600000.0
2008-10-22 05:15:00,0.69972,0.7002,0.69972,0.70003,65600000.0
2008-10-22 05:20:00,0.70008,0.70023,0.69978,0.70023,85600000.0
2008-10-22 05:25:00,0.70041,0.70041,0.69816,0.69839,94800000.0
2008-10-22 05:30:00,0.69856,0.69918,0.69706,0.6971,84800000.0
2008-10-22 05:35:00,0.69696,0.69903,0.69696,0.69903,63400000.0
2008-10-22 05:40:00,0.69894,0.6991,0.69754,0.69755,90000000.0
2008-10-22 05:45:00,0.69758,0.69933,0.69758,0.69836,86400000.0
2008-10-22 05:50:00,0.69779,0.69779,0.69641,0.69644,104800000.0
2008-10-22 05:55:00,0.69607,0.69758,0.69549,0.69715,170400000.0
2008-10-22 06:00:00,0.69762,0.69872,0.69752,0.69868,115400000.0
2008-10-22 06:05:00,0.69796,0.69819,0.69624,0.69768,72000000.0
2008-10-22 06:10:00,0.6977,0.69781,0.69633,0.69643,73600000.0
2008-10-22 06:15:00,0.69632,0.69652,0.69527,0.69527,64000000.0
2008-10-22 06:20:00,0.69648,0.69795,0.69557,0.69782,72000000.0
2008-10-22 06:25:00,0.69765,0.69765,0.69505,0.69505,72000000.0
2008-10-22 06:30:00,0.6946,0.69562,0.69388,0.69388,59200000.0
2008-10-22 06:35:00,0.69344,0.69416,0.69317,0.69317,64000000.0
2008-10-22 06:40:00,0.6931,0.69524,0.69211,0.69362,62400000.0
2008-10-22 06:45:00,0.69311,0.69542,0.69311,0.6942,72000000.0
2008-10-22 06:50:00,0.69384,0.69394,0.69263,0.69339,70800000.0
2008-10-22 06:55:00,0.69367,0.69456,0.69293,0.69421,69800000.0
2008-10-22 07:00:00,0.69387,0.69475,0.69298,0.69346,77800000.0
2008-10-22 07:05:00,0.69345,0.6938,0.69274,0.69291,64000000.0
2008-10-22 07:10:00,0.69367,0.69437,0.69356,0.6941,72000000.0
2008-10-22 07:15:00,0.69417,0.6944,0.6927,0.69273,63200000.0
2008-10-22 07:20:00,0.69282,0.69351,0.69239,0.69343,60200000.0
2008-10-22 07:25:00,0.69356,0.69397,0.69241,0.69316,66400000.0
2008-10-22 07:30:00,0.69314,0.69378,0.69294,0.69372,70800000.0
2008-10-22 07:35:00,0.69367,0.69483,0.69286,0.69483,78400000.0
2008-10-22 07:40:00,0.69463,0.69475,0.69405,0.69405,73800000.0
2008-10-22 07:45:00,0.69407,0.69519,0.69407,0.69519,86400000.0
2008-10-22 07:50:00,0.69539,0.69598,0.6951,0.69598,78200000.0
2008-10-22 07:55:00,0.69597,0.6964,0.69498,0.69603,74000000.0
2008-10-22 08:00:00,0.69628,0.69719,0.69524,0.69543,60800000.0
2008-10-22 08:05:00,0.6957,0.69637,0.69485,0.69567,75200000.0
2008-10-22 08:10:00,0.69594,0.69677,0.69594,0.69619,92200000.0
2008-10-22 08:15:00,0.69619,0.69654,0.69533,0.69542,92200000.0
2008-10-22 08:20:00,0.69545,0.69551,0.69501,0.69502,108800000.0
2008-10-22 08:25:00,0.69503,0.69642,0.69453,0.69642,87200000.0
2008-10-22 08:30:00,0.69669,0.6979,0.69669,0.69768,182400000.0
2008-10-22 08:35:00,0.69786,0.69809,0.69629,0.69658,116800000.0
2008-10-22 08:40:00,0.69669,0.69669,0.69442,0.69442,83600000.0
2008-10-22 08:45:00,0.69441,0.69637,0.69441,0.69594,156200000.0
2008-10-22 08:50:00,0.69592,0.69667,0.6959,0.6965,252800000.0
2008-10-22 08:55:00,0.69667,0.69688,0.69607,0.69637,134400000.0
2008-10-22 09:00:00,0.69641,0.69662,0.69549,0.69552,146400000.0
2008-10-22 09:05:00,0.69553,0.69583,0.69433,0.69548,146000000.0
2008-10-22 09:10:00,0.69567,0.69699,0.69511,0.69606,135800000.0
2008-10-22 09:15:00,0.69544,0.69562,0.69484,0.69488,177600000.0
2008-10-22 09:20:00,0.69468,0.69497,0.69352,0.69441,176000000.0
2008-10-22 09:25:00,0.69457,0.69457,0.69312,0.69337,207600000.0
2008-10-22 09:30:00,0.69368,0.69632,0.69368,0.69608,146000000.0
2008-10-22 09:35:00,0.69613,0.6965,0.6961,0.69619,232200000.0
2008-10-22 09:40:00,0.69614,0.69647,0.69581,0.69594,227400000.0
2008-10-22 09:45:00,0.69591,0.69711,0.69586,0.69679,131200000.0
2008-10-22 09:50:00,0.69677,0.69693,0.69508,0.69514,320600000.0
2008-10-22 09:55:00,0.69536,0.69678,0.69536,0.69649,234000000.0
2008-10-22 10:00:00,0.69635,0.69638,0.69591,0.69628,267600000.0
2008-10-22 10:05:00,0.69644,0.69867,0.69635,0.69845,260800000.0
2008-10-22 10:10:00,0.69839,0.69848,0.6964,0.69698,306000000.0
2008-10-22 10:15:00,0.69704,0.69857,0.69704,0.69784,227000000.0
2008-10-22 10:20:00,0.69783,0.69885,0.69756,0.69845,204200000.0
2008-10-22 10:25:00,0.69842,0.69864,0.69728,0.69755,372000000.0
2008-10-22 10:30:00,0.69762,0.69897,0.69762,0.69894,199400000.0
2008-10-22 10:35:00,0.69955,0.70037,0.69954,0.70005,123200000.0
2008-10-22 10:40:00,0.70017,0.70051,0.69982,0.69982,103400000.0
2008-10-22 10:45:00,0.69999,0.69999,0.69958,0.69967,146000000.0
2008-10-22 10:50:00,0.6997,0.6998,0.6991,0.6991,182800000.0
2008-10-22 10:55:00,0.69893,0.69893,0.69797,0.6982,232400000.0
2008-10-22 11:00:00,0.69817,0.69897,0.69812,0.6988,196200000.0
2008-10-22 11:05:00,0.69879,0.69899,0.69787,0.69795,191400000.0
2008-10-22 11:10:00,0.69785,0.69974,0.69725,0.69913,318000000.0
2008-10-22 11:15:00,0.69893,0.69953,0.69848,0.69953,190600000.0
2008-10-22 11:20:00,0.69974,0.69974,0.69863,0.69865,281400000.0
2008-10-22 11:25:00,0.69861,0.69861,0.69713,0.69727,236000000.0
2008-10-22 11:30:00,0.69718,0.69765,0.69681,0.69691,172400000.0
2008-10-22 11:35:00,0.69692,0.69716,0.69676,0.69706,201600000.0
2008-10-22 11:40:00,0.69709,0.69745,0.69569,0.69586,172200000.0
2008-10-22 11:45:00,0.69575,0.69766,0.69575,0.69725,209200000.0
2008-10-22 11:50:00,0.69719,0.69781,0.69708,0.69781,200600000.0
2008-10-22 11:55:00,0.69813,0.69816,0.69667,0.69673,237800000.0
2008-10-22 12:00:00,0.69658,0.69719,0.69648,0.69719,137400000.0
2008-10-22 12:05:00,0.69708,0.6977,0.69624,0.69738,89800000.0
2008-10-22 12:10:00,0.69814,0.69923,0.69751,0.69751,124800000.0
2008-10-22 12:15:00,0.69743,0.69774,0.69633,0.6968,206000000.0
2008-10-22 12:20:00,0.69643,0.69672,0.6952,0.69659,197400000.0
2008-10-22 12:25:00,0.6966,0.6966,0.69316,0.69316,250600000.0
2008-10-22 12:30:00,0.6933,0.69423,0.6925,0.69318,194000000.0
2008-10-22 12:35:00,0.69313,0.69431,0.69312,0.69314,165200000.0
2008-10-22 12:40:00,0.69319,0.69438,0.69295,0.69435,97400000.0
2008-10-22 12:45:00,0.6947,0.69515,0.69467,0.69467,227600000.0
2008-10-22 12:50:00,0.69453,0.69468,0.69355,0.69355,155200000.0
2008-10-22 12:55:00,0.69348,0.69374,0.69257,0.69374,154800000.0
2008-10-22 13:00:00,0.69356,0.69356,0.69219,0.69252,101800000.0
2008-10-22 13:05:00,0.69246,0.69246,0.69171,0.69212,132800000.0
2008-10-22 13:10:00,0.692,0.69235,0.69169,0.69199,152000000.0
2008-10-22 13:15:00,0.69216,0.69226,0.69157,0.69209,244600000.0
2008-10-22 13:20:00,0.6926,0.69321,0.69257,0.69321,182200000.0
2008-10-22 13:25:00,0.69336,0.69426,0.69276,0.6928,209600000.0
2008-10-22 13:30:00,0.69301,0.69317,0.69274,0.69293,106600000.0
2008-10-22 13:35:00,0.69313,0.69405,0.69313,0.69405,131600000.0
2008-10-22 13:40:00,0.69433,0.6967,0.69419,0.69666,184400000.0
2008-10-22 13:45:00,0.69666,0.69666,0.69405,0.69503,116000000.0
2008-10-22 13:50:00,0.69525,0.69525,0.69399,0.69402,150400000.0
2008-10-22 13:55:00,0.69457,0.6969,0.69457,0.69598,171600000.0
2008-10-22 14:00:00,0.69601,0.69631,0.69459,0.69459,130000000.0
2008-10-22 14:05:00,0.69445,0.69445,0.69379,0.69426,156800000.0
2008-10-22 14:10:00,0.6944,0.69494,0.6944,0.69491,121600000.0
2008-10-22 14:15:00,0.6948,0.69577,0.69434,0.69434,141600000.0
2008-10-22 14:20:00,0.69437,0.69618,0.69385,0.69618,125200000.0
2008-10-22 14:25:00,0.69614,0.69765,0.69614,0.6965,104400000.0
2008-10-22 14:30:00,0.69635,0.69643,0.69479,0.69643,65600000.0
2008-10-22 14:35:00,0.69643,0.6973,0.69566,0.69576,74600000.0
2008-10-22 14:40:00,0.69572,0.69572,0.69452,0.69484,60800000.0
2008-10-22 14:45:00,0.69496,0.69557,0.69494,0.69557,58000000.0
2008-10-22 14:50:00,0.69613,0.69638,0.69563,0.69607,67200000.0
2008-10-22 14:55:00,0.69589,0.69661,0.69566,0.6966,67200000.0
2008-10-22 15:00:00,0.69663,0.69666,0.69457,0.69457,62400000.0
2008-10-22 15:05:00,0.69418,0.69491,0.69353,0.69468,71400000.0
2008-10-22 15:10:00,0.69443,0.69518,0.6943,0.6949,61800000.0
2008-10-22 15:15:00,0.69498,0.69617,0.6948,0.69609,64000000.0
2008-10-22 15:20:00,0.69568,0.69568,0.69458,0.69479,73600000.0
2008-10-22 15:25:00,0.69477,0.69515,0.69413,0.69424,67200000.0
2008-10-22 15:30:00,0.69419,0.69498,0.69367,0.69474,60800000.0
2008-10-22 15:35:00,0.69474,0.69566,0.69395,0.69421,67200000.0
2008-10-22 15:40:00,0.69408,0.69408,0.69294,0.69351,67200000.0
2008-10-22 15:45:00,0.69366,0.69386,0.6934,0.69343,78800000.0
2008-10-22 15:50:00,0.69334,0.69403,0.69311,0.69354,70400000.0
2008-10-22 15:55:00,0.69388,0.69442,0.69345,0.69439,70800000.0
2008-10-22 16:00:00,0.69507,0.69576,0.69422,0.69496,67200000.0
2008-10-22 16:05:00,0.69495,0.69659,0.69495,0.69641,72400000.0
2008-10-22 16:10:00,0.69644,0.69697,0.69619,0.69644,68200000.0
2008-10-22 16:15:00,0.69642,0.69717,0.6953,0.6965,62400000.0
2008-10-22 16:20:00,0.69677,0.69728,0.69582,0.69582,68800000.0
2008-10-22 16:25:00,0.69547,0.69547,0.69336,0.69345,70400000.0
2008-10-22 16:30:00,0.69327,0.69525,0.69327,0.69517,62800000.0
2008-10-22 16:35:00,0.69534,0.69537,0.6932,0.69346,72400000.0
2008-10-22 16:40:00,0.69347,0.69388,0.69307,0.69388,70400000.0
2008-10-22 16:45:00,0.69327,0.6935,0.69255,0.69261,76200000.0
2008-10-22 16:50:00,0.69203,0.69276,0.69191,0.69242,57600000.0
2008-10-22 16:55:00,0.69211,0.69298,0.69191,0.69243,66000000.0
2008-10-22 17:00:00,0.69229,0.69323,0.69217,0.69307,67200000.0
2008-10-22 17:05:00,0.69292,0.69388,0.6925,0.69325,62400000.0
2008-10-22 17:10:00,0.69326,0.6934,0.69186,0.69186,65000000.0
2008-10-22 17:15:00,0.69194,0.69313,0.69175,0.69296,67200000.0
2008-10-22 17:20:00,0.69278,0.69286,0.69159,0.69174,67200000.0
2008-10-22 17:25:00,0.69165,0.69191,0.68989,0.69001,59600000.0
2008-10-22 17:30:00,0.69015,0.69029,0.68986,0.69012,64400000.0
2008-10-22 17:35:00,0.68996,0.6919,0.68994,0.6919,68600000.0
2008-10-22 17:40:00,0.69198,0.69198,0.69084,0.69089,72000000.0
2008-10-22 17:45:00,0.6911,0.69206,0.69098,0.69104,68200000.0
2008-10-22 17:50:00,0.69088,0.69088,0.68993,0.69043,64000000.0
2008-10-22 17:55:00,0.69029,0.69106,0.69021,0.69106,62800000.0
2008-10-22 18:00:00,0.69154,0.69166,0.69025,0.69056,68800000.0
2008-10-22 18:05:00,0.69029,0.69047,0.69005,0.69042,67200000.0
2008-10-22 18:10:00,0.69061,0.69111,0.69013,0.69068,57600000.0
2008-10-22 18:15:00,0.69064,0.69074,0.68975,0.69016,64400000.0
2008-10-22 18:20:00,0.69005,0.69135,0.69005,0.6912,65600000.0
2008-10-22 18:25:00,0.69108,0.69159,0.69061,0.69094,75600000.0
2008-10-22 18:30:00,0.69096,0.69102,0.68984,0.69047,70400000.0
2008-10-22 18:35:00,0.6905,0.69102,0.69021,0.69063,69200000.0
2008-10-22 18:40:00,0.69059,0.69059,0.6877,0.68829,74000000.0
2008-10-22 18:45:00,0.6884,0.68917,0.68825,0.68914,64000000.0
2008-10-22 18:50:00,0.68917,0.69046,0.68907,0.68958,79400000.0
2008-10-22 18:55:00,0.68952,0.68964,0.68853,0.68873,67600000.0
2008-10-22 19:00:00,0.68884,0.68967,0.68874,0.689,67200000.0
2008-10-22 19:05:00,0.6892,0.69027,0.6892,0.68994,73400000.0
2008-10-22 19:10:00,0.68988,0.69026,0.68961,0.68961,67200000.0
2008-10-22 19:15:00,0.68988,0.68991,0.68806,0.68881,57600000.0
2008-10-22 19:20:00,0.68878,0.68925,0.68875,0.68922,56000000.0
2008-10-22 19:25:00,0.68912,0.68912,0.68753,0.68753,69200000.0
2008-10-22 19:30:00,0.68708,0.68708,0.68274,0.68274,70800000.0
2008-10-22 19:35:00,0.68192,0.68324,0.68111,0.68304,65600000.0
2008-10-22 19:40:00,0.68317,0.68416,0.6829,0.68398,62800000.0
2008-10-22 19:45:00,0.6841,0.68501,0.68408,0.68408,64000000.0
2008-10-22 19:50:00,0.68404,0.68522,0.68392,0.68425,73600000.0
2008-10-22 19:55:00,0.68446,0.68446,0.68358,0.68398,68800000.0
2008-10-22 20:00:00,0.68402,0.68478,0.68389,0.68454,61800000.0
2008-10-22 20:05:00,0.68441,0.68447,0.68332,0.68341,62400000.0
2008-10-22 20:10:00,0.68334,0.68339,0.68143,0.68168,67200000.0
2008-10-22 20:15:00,0.68179,0.68299,0.68128,0.68299,67200000.0
2008-10-22 20:20:00,0.68303,0.6844,0.68303,0.68429,65600000.0
2008-10-22 20:25:00,0.68432,0.68475,0.68258,0.68258,68800000.0
2008-10-22 20:30:00,0.68257,0.68258,0.68122,0.68122,72000000.0
2008-10-22 20:35:00,0.68102,0.68177,0.68096,0.68138,60800000.0
2008-10-22 20:40:00,0.68151,0.68182,0.68124,0.68165,70400000.0
2008-10-22 20:45:00,0.68167,0.68256,0.68155,0.68204,68800000.0
2008-10-22 20:50:00,0.68208,0.68208,0.68036,0.68078,60800000.0
2008-10-22 20:55:00,0.68074,0.68208,0.68025,0.68208,60000000.0
2008-10-22 21:00:00,0.68228,0.68508,0.68208,0.68508,75200000.0
2008-10-22 21:05:00,0.68436,0.68453,0.68397,0.68399,69200000.0
2008-10-22 21:10:00,0.68401,0.68401,0.68348,0.6838,60800000.0
2008-10-22 21:15:00,0.68375,0.68378,0.68175,0.68175,73600000.0
2008-10-22 21:20:00,0.68121,0.68121,0.68015,0.68015,70400000.0
2008-10-22 21:25:00,0.68017,0.6813,0.68017,0.68025,67600000.0
2008-10-22 21:30:00,0.68042,0.68058,0.67725,0.67843,62400000.0
2008-10-22 21:35:00,0.67847,0.67973,0.67831,0.67933,70800000.0
2008-10-22 21:40:00,0.67924,0.68005,0.67916,0.67968,64800000.0
2008-10-22 21:45:00,0.67976,0.6804,0.67937,0.6804,65400000.0
2008-10-22 21:50:00,0.68076,0.68107,0.67877,0.67877,75600000.0
2008-10-22 21:55:00,0.67865,0.67974,0.67606,0.67606,67200000.0
2008-10-22 22:00:00,0.67775,0.68094,0.67749,0.67782,81600000.0
2008-10-22 22:05:00,0.67777,0.68339,0.67777,0.68335,57400000.0
2008-10-22 22:10:00,0.68348,0.6887,0.68348,0.6887,53600000.0
2008-10-22 22:15:00,0.68893,0.68967,0.68789,0.68937,63400000.0
2008-10-22 22:20:00,0.68911,0.68911,0.68739,0.68739,67600000.0
2008-10-22 22:25:00,0.6872,0.68797,0.68581,0.68797,68800000.0
2008-10-22 22:30:00,0.68819,0.68905,0.68771,0.68771,67200000.0
2008-10-22 22:35:00,0.68797,0.6891,0.68794,0.68888,62400000.0
2008-10-22 22:40:00,0.68886,0.68886,0.6873,0.68772,57600000.0
2008-10-22 22:45:00,0.68706,0.68808,0.68697,0.68785,78400000.0
2008-10-22 22:50:00,0.68781,0.68941,0.68781,0.68866,69200000.0
2008-10-22 22:55:00,0.6877,0.6877,0.68632,0.6873,60800000.0
2008-10-22 23:00:00,0.68715,0.68845,0.68684,0.68845,69800000.0
2008-10-22 23:05:00,0.68804,0.68943,0.68788,0.68943,62400000.0
2008-10-22 23:10:00,0.68947,0.69161,0.68947,0.69161,72000000.0
2008-10-22 23:15:00,0.69228,0.6944,0.69064,0.69095,63400000.0
2008-10-22 23:20:00,0.69075,0.69125,0.69,0.6909,69000000.0
2008-10-22 23:25:00,0.69087,0.69115,0.69037,0.69044,56800000.0
2008-10-22 23:30:00,0.69034,0.69285,0.69034,0.69277,67600000.0
2008-10-22 23:35:00,0.69295,0.69303,0.69064,0.69072,65600000.0
2008-10-22 23:40:00,0.69084,0.69132,0.69054,0.69102,68800000.0
2008-10-22 23:45:00,0.69103,0.6912,0.69006,0.69065,60200000.0
2008-10-22 23:50:00,0.69088,0.69088,0.68991,0.69047,58400000.0
2008-10-22 23:55:00,0.69032,0.69054,0.68998,0.69054,65600000.0
2008-10-23 00:00:00,0.69018,0.69061,0.68996,0.69043,61200000.0
2008-10-23 00:05:00,0.69024,0.69066,0.68997,0.69057,63400000.0
2008-10-23 00:10:00,0.69063,0.69077,0.68973,0.69047,64000000.0
2008-10-23 00:15:00,0.6906,0.69107,0.69059,0.69105,73600000.0
2008-10-23 00:20:00,0.69099,0.69117,0.69039,0.69084,59200000.0
2008-10-23 00:25:00,0.69094,0.69103,0.68963,0.68963,70400000.0
2008-10-23 00:30:00,0.68962,0.68998,0.68959,0.68997,46400000.0
2008-10-23 00:35:00,0.68982,0.68982,0.68791,0.68853,43200000.0
2008-10-23 00:40:00,0.68854,0.68938,0.68853,0.68938,51200000.0
2008-10-23 00:45:00,0.68945,0.68946,0.68805,0.68805,72400000.0
2008-10-23 00:50:00,0.68805,0.68811,0.68712,0.68725,62400000.0
2008-10-23 00:55:00,0.68729,0.68775,0.68669,0.68681,53600000.0
2008-10-23 01:00:00,0.68679,0.68685,0.68543,0.68616,64000000.0
2008-10-23 01:05:00,0.68575,0.68688,0.68575,0.68615,60800000.0
2008-10-23 01:10:00,0.68606,0.68713,0.68594,0.68698,56000000.0
2008-10-23 01:15:00,0.68726,0.68819,0.68705,0.68819,61200000.0
2008-10-23 01:20:00,0.68829,0.68829,0.68699,0.68699,62800000.0
2008-10-23 01:25:00,0.68686,0.68686,0.68539,0.68539,59200000.0
2008-10-23 01:30:00,0.68456,0.68631,0.68455,0.68584,65000000.0
2008-10-23 01:35:00,0.68595,0.68607,0.68469,0.68491,61800000.0
2008-10-23 01:40:00,0.68478,0.68481,0.68408,0.68408,57600000.0
2008-10-23 01:45:00,0.6839,0.68501,0.6839,0.68466,68200000.0
2008-10-23 01:50:00,0.68465,0.68527,0.68426,0.68474,65000000.0
2008-10-23 01:55:00,0.68471,0.68477,0.68422,0.68476,63400000.0
2008-10-23 02:00:00,0.68483,0.68528,0.68431,0.68528,101600000.0
2008-10-23 02:05:00,0.68586,0.68669,0.68511,0.68555,80400000.0
2008-10-23 02:10:00,0.68531,0.68741,0.68516,0.6874,67200000.0
2008-10-23 02:15:00,0.68764,0.68906,0.68721,0.68721,66000000.0
2008-10-23 02:20:00,0.68727,0.68727,0.68552,0.68623,73600000.0
2008-10-23 02:25:00,0.68618,0.68618,0.68387,0.68472,108000000.0
2008-10-23 02:30:00,0.68476,0.68495,0.68326,0.68426,78800000.0
2008-10-23 02:35:00,0.68465,0.68483,0.68379,0.68391,62800000.0
2008-10-23 02:40:00,0.68379,0.68443,0.68336,0.68339,70400000.0
2008-10-23 02:45:00,0.68337,0.68395,0.68315,0.68365,63200000.0
2008-10-23 02:50:00,0.68357,0.6838,0.68268,0.6828,74000000.0
2008-10-23 02:55:00,0.6831,0.68418,0.6831,0.68386,68800000.0
2008-10-23 03:00:00,0.68371,0.68428,0.68333,0.68407,62400000.0
2008-10-23 03:05:00,0.68401,0.68409,0.68362,0.68362,57600000.0
2008-10-23 03:10:00,0.68354,0.6846,0.68309,0.68444,69600000.0
2008-10-23 03:15:00,0.68446,0.685,0.68425,0.68485,69000000.0
2008-10-23 03:20:00,0.68496,0.68672,0.68493,0.68672,60800000.0
2008-10-23 03:25:00,0.68656,0.68851,0.68656,0.68843,81000000.0
2008-10-23 03:30:00,0.68848,0.68881,0.68695,0.68725,64000000.0
2008-10-23 03:35:00,0.68747,0.68808,0.6874,0.68771,59200000.0
2008-10-23 03:40:00,0.68758,0.68841,0.68742,0.68837,70400000.0
2008-10-23 03:45:00,0.68856,0.68895,0.68818,0.68889,64400000.0
2008-10-23 03:50:00,0.6888,0.68929,0.6881,0.68903,62400000.0
2008-10-23 03:55:00,0.68868,0.68895,0.68828,0.68834,70400000.0
2008-10-23 04:00:00,0.68833,0.68937,0.68797,0.68905,88400000.0
2008-10-23 04:05:00,0.68923,0.68944,0.6892,0.68925,67600000.0
2008-10-23 04:10:00,0.68893,0.68928,0.68771,0.68779,61200000.0
2008-10-23 04:15:00,0.6879,0.6884,0.68751,0.6879,86800000.0
2008-10-23 04:20:00,0.68793,0.68825,0.68781,0.68822,62800000.0
2008-10-23 04:25:00,0.6882,0.68837,0.68741,0.68803,84800000.0
2008-10-23 04:30:00,0.68808,0.68832,0.6877,0.68798,74000000.0
2008-10-23 04:35:00,0.68825,0.68836,0.68793,0.68816,62800000.0
2008-10-23 04:40:00,0.68817,0.68855,0.68792,0.68855,75200000.0
2008-10-23 04:45:00,0.68841,0.68998,0.6883,0.68992,64000000.0
2008-10-23 04:50:00,0.69,0.69069,0.68998,0.68998,68200000.0
2008-10-23 04:55:00,0.68997,0.69002,0.68962,0.68984,86400000.0
2008-10-23 05:00:00,0.68987,0.68987,0.68899,0.68899,75600000.0
2008-10-23 05:05:00,0.68917,0.68932,0.68849,0.68919,73600000.0
2008-10-23 05:10:00,0.6892,0.6892,0.68823,0.68828,83200000.0
2008-10-23 05:15:00,0.68812,0.68821,0.68713,0.68755,65600000.0
2008-10-23 05:20:00,0.68773,0.68929,0.68702,0.68929,87200000.0
2008-10-23 05:25:00,0.68845,0.68845,0.68676,0.68686,94400000.0
2008-10-23 05:30:00,0.68701,0.68794,0.68701,0.68758,84800000.0
2008-10-23 05:35:00,0.68766,0.68766,0.68643,0.68659,64000000.0
2008-10-23 05:40:00,0.6864,0.68642,0.68534,0.68585,89400000.0
2008-10-23 05:45:00,0.68614,0.68688,0.6859,0.68653,86400000.0
2008-10-23 05:50:00,0.68661,0.6872,0.68657,0.6872,103400000.0
2008-10-23 05:55:00,0.6873,0.68794,0.68712,0.68746,170600000.0
2008-10-23 06:00:00,0.68745,0.68745,0.68671,0.68713,114600000.0
2008-10-23 06:05:00,0.68696,0.68738,0.68669,0.68708,72000000.0
2008-10-23 06:10:00,0.68698,0.68765,0.68609,0.68765,73000000.0
2008-10-23 06:15:00,0.68733,0.68733,0.68655,0.68682,73600000.0
2008-10-23 06:20:00,0.68685,0.68705,0.68608,0.6866,71800000.0
2008-10-23 06:25:00,0.68664,0.68758,0.68661,0.68707,72000000.0
2008-10-23 06:30:00,0.68703,0.68724,0.68585,0.68602,56000000.0
2008-10-23 06:35:00,0.6854,0.68684,0.6849,0.68679,64000000.0
2008-10-23 06:40:00,0.6868,0.68783,0.68678,0.68752,62400000.0
2008-10-23 06:45:00,0.68772,0.68963,0.68772,0.68963,72000000.0
2008-10-23 06:50:00,0.68978,0.69109,0.68933,0.69109,70400000.0
2008-10-23 06:55:00,0.69129,0.6952,0.69129,0.69274,70800000.0
2008-10-23 07:00:00,0.69299,0.69532,0.69298,0.69323,78400000.0
2008-10-23 07:05:00,0.6933,0.69395,0.69081,0.69235,73600000.0
2008-10-23 07:10:00,0.69199,0.69212,0.69127,0.69145,78000000.0
2008-10-23 07:15:00,0.69165,0.69165,0.69095,0.6911,62400000.0
2008-10-23 07:20:00,0.69083,0.692,0.69081,0.69199,60800000.0
2008-10-23 07:25:00,0.69206,0.69206,0.69097,0.69102,65600000.0
2008-10-23 07:30:00,0.69092,0.69134,0.69081,0.69127,72000000.0
2008-10-23 07:35:00,0.6912,0.6912,0.68969,0.69056,78400000.0
2008-10-23 07:40:00,0.69045,0.69077,0.68987,0.69054,73600000.0
2008-10-23 07:45:00,0.69071,0.69196,0.69047,0.69196,86800000.0
2008-10-23 07:50:00,0.69186,0.69218,0.69147,0.69178,78400000.0
2008-10-23 07:55:00,0.69157,0.69215,0.69054,0.69189,73600000.0
2008-10-23 08:00:00,0.69191,0.69245,0.69175,0.69231,60800000.0
2008-10-23 08:05:00,0.69248,0.69364,0.69243,0.69364,75600000.0
2008-10-23 08:10:00,0.69402,0.69455,0.69346,0.69351,94000000.0
2008-10-23 08:15:00,0.6935,0.69399,0.69333,0.69367,93600000.0
2008-10-23 08:20:00,0.69358,0.69408,0.69341,0.69341,109200000.0
2008-10-23 08:25:00,0.69338,0.69351,0.69301,0.69333,87600000.0
2008-10-23 08:30:00,0.69391,0.70043,0.69391,0.69893,182800000.0
2008-10-23 08:35:00,0.69876,0.69936,0.69812,0.69812,116800000.0
2008-10-23 08:40:00,0.69836,0.69837,0.6965,0.69778,83000000.0
2008-10-23 08:45:00,0.69789,0.69789,0.69713,0.69782,157200000.0
2008-10-23 08:50:00,0.69761,0.69771,0.69628,0.69673,253600000.0
2008-10-23 08:55:00,0.69628,0.69632,0.69425,0.69425,134600000.0
2008-10-23 09:00:00,0.69419,0.69531,0.69388,0.69418,146800000.0
2008-10-23 09:05:00,0.69443,0.69444,0.69369,0.6944,146400000.0
2008-10-23 09:10:00,0.69407,0.69462,0.69301,0.69395,136000000.0
2008-10-23 09:15:00,0.69436,0.69472,0.69386,0.69472,178000000.0
2008-10-23 09:20:00,0.69477,0.69506,0.69202,0.69205,176400000.0
2008-10-23 09:25:00,0.69162,0.69341,0.6909,0.69313,208000000.0
2008-10-23 09:30:00,0.69292,0.69447,0.69292,0.69441,145000000.0
2008-10-23 09:35:00,0.69428,0.69428,0.69311,0.69368,232800000.0
2008-10-23 09:40:00,0.69341,0.6937,0.69302,0.69317,227000000.0
2008-10-23 09:45:00,0.69316,0.69341,0.69281,0.69324,131200000.0
2008-10-23 09:50:00,0.69284,0.69311,0.69244,0.69289,320800000.0
2008-10-23 09:55:00,0.6929,0.69325,0.69272,0.69272,234200000.0
2008-10-23 10:00:00,0.69254,0.69255,0.69211,0.69216,267600000.0
2008-10-23 10:05:00,0.69204,0.69218,0.69126,0.69215,260600000.0
2008-10-23 10:10:00,0.69217,0.69241,0.69139,0.6916,306800000.0
2008-10-23 10:15:00,0.69156,0.69252,0.69156,0.69248,227200000.0
2008-10-23 10:20:00,0.69274,0.69323,0.69273,0.69315,205000000.0
2008-10-23 10:25:00,0.69321,0.69351,0.6927,0.69351,371600000.0
2008-10-23 10:30:00,0.6936,0.6942,0.6936,0.6939,199800000.0
2008-10-23 10:35:00,0.69396,0.69554,0.69371,0.69527,123000000.0
2008-10-23 10:40:00,0.69512,0.69519,0.69339,0.69339,104000000.0
2008-10-23 10:45:00,0.6937,0.69383,0.6922,0.69234,145400000.0
2008-10-23 10:50:00,0.69214,0.69219,0.69136,0.69141,182800000.0
2008-10-23 10:55:00,0.69136,0.69136,0.69046,0.69069,233600000.0
2008-10-23 11:00:00,0.6905,0.69165,0.69033,0.69165,197600000.0
2008-10-23 11:05:00,0.69167,0.69176,0.69097,0.69126,192000000.0
2008-10-23 11:10:00,0.69139,0.69183,0.69115,0.69155,317200000.0
2008-10-23 11:15:00,0.69158,0.69247,0.6909,0.6909,192000000.0
2008-10-23 11:20:00,0.69071,0.69152,0.69052,0.69141,282800000.0
2008-10-23 11:25:00,0.6915,0.69161,0.69091,0.69099,235200000.0
2008-10-23 11:30:00,0.69089,0.6914,0.69003,0.69072,172000000.0
2008-10-23 11:35:00,0.69065,0.6908,0.68975,0.6905,201600000.0
2008-10-23 11:40:00,0.69085,0.69085,0.68967,0.68967,172800000.0
2008-10-23 11:45:00,0.68973,0.68983,0.68912,0.6896,207800000.0
2008-10-23 11:50:00,0.69008,0.69039,0.68959,0.68989,199400000.0
2008-10-23 11:55:00,0.68974,0.6904,0.68904,0.68904,238400000.0
2008-10-23 12:00:00,0.6889,0.68895,0.68766,0.68792,137400000.0
2008-10-23 12:05:00,0.68759,0.68868,0.68728,0.68868,89000000.0
2008-10-23 12:10:00,0.68875,0.68977,0.68875,0.68921,125200000.0
2008-10-23 12:15:00,0.68945,0.68986,0.68927,0.68927,207200000.0
2008-10-23 12:20:00,0.68927,0.68931,0.68817,0.68836,198200000.0
2008-10-23 12:25:00,0.68835,0.68835,0.68656,0.68689,250600000.0
2008-10-23 12:30:00,0.6869,0.68792,0.68685,0.68719,193800000.0
2008-10-23 12:35:00,0.6872,0.68759,0.68711,0.68711,164800000.0
2008-10-23 12:40:00,0.68717,0.68797,0.68692,0.68775,93200000.0
2008-10-23 12:45:00,0.68774,0.68857,0.68744,0.68841,225800000.0
2008-10-23 12:50:00,0.6885,0.68874,0.68753,0.68753,155600000.0
2008-10-23 12:55:00,0.68756,0.68811,0.68724,0.68776,155200000.0
2008-10-23 13:00:00,0.68756,0.68814,0.68756,0.68811,102400000.0
2008-10-23 13:05:00,0.68811,0.68811,0.68762,0.68786,132800000.0
2008-10-23 13:10:00,0.68777,0.68896,0.68765,0.68832,152400000.0
2008-10-23 13:15:00,0.6883,0.68836,0.68779,0.68796,245000000.0
2008-10-23 13:20:00,0.68831,0.68908,0.68782,0.68782,181800000.0
2008-10-23 13:25:00,0.68771,0.68876,0.68761,0.68817,208400000.0
2008-10-23 13:30:00,0.68815,0.68818,0.68782,0.68818,107200000.0
2008-10-23 13:35:00,0.68809,0.68809,0.68612,0.68634,130400000.0
2008-10-23 13:40:00,0.68645,0.68659,0.68511,0.68522,185600000.0
2008-10-23 13:45:00,0.6854,0.68653,0.6854,0.6856,115200000.0
2008-10-23 13:50:00,0.68548,0.6856,0.68443,0.68455,150400000.0
2008-10-23 13:55:00,0.68495,0.6859,0.68467,0.68476,170600000.0
2008-10-23 14:00:00,0.68472,0.68475,0.68432,0.68433,130000000.0
2008-10-23 14:05:00,0.68427,0.68535,0.684,0.6849,157200000.0
2008-10-23 14:10:00,0.68484,0.68489,0.68419,0.68421,122400000.0
2008-10-23 14:15:00,0.68388,0.68422,0.68366,0.68422,141200000.0
2008-10-23 14:20:00,0.68426,0.68494,0.68348,0.68348,125200000.0
2008-10-23 14:25:00,0.68332,0.68332,0.68143,0.68184,104000000.0
2008-10-23 14:30:00,0.6825,0.68329,0.6825,0.68273,66400000.0
2008-10-23 14:35:00,0.68283,0.683,0.68109,0.68188,74400000.0
2008-10-23 14:40:00,0.68204,0.68284,0.68186,0.68262,60200000.0
2008-10-23 14:45:00,0.68251,0.68391,0.68219,0.68391,57600000.0
2008-10-23 14:50:00,0.68402,0.68696,0.68402,0.68616,67200000.0
2008-10-23 14:55:00,0.68604,0.68754,0.68573,0.68632,67200000.0
2008-10-23 15:00:00,0.68599,0.68599,0.6845,0.68464,62400000.0
2008-10-23 15:05:00,0.68455,0.68627,0.68407,0.68627,72000000.0
2008-10-23 15:10:00,0.68561,0.68599,0.68381,0.68466,62800000.0
2008-10-23 15:15:00,0.68465,0.68509,0.68268,0.68339,63400000.0
2008-10-23 15:20:00,0.68353,0.68396,0.68324,0.68371,73000000.0
2008-10-23 15:25:00,0.6836,0.68461,0.68321,0.68461,67200000.0
2008-10-23 15:30:00,0.68454,0.68695,0.68404,0.68695,60200000.0
2008-10-23 15:35:00,0.68745,0.68768,0.68505,0.6868,68000000.0
2008-10-23 15:40:00,0.68705,0.68793,0.6845,0.68477,67600000.0
2008-10-23 15:45:00,0.68512,0.68536,0.68272,0.68367,78400000.0
2008-10-23 15:50:00,0.68358,0.68458,0.68358,0.68437,70400000.0
2008-10-23 15:55:00,0.68451,0.68703,0.68451,0.68703,70200000.0
2008-10-23 16:00:00,0.68709,0.68844,0.68643,0.68792,67600000.0
2008-10-23 16:05:00,0.68839,0.6899,0.68812,0.68814,72000000.0
2008-10-23 16:10:00,0.68854,0.68961,0.68854,0.68912,68600000.0
2008-10-23 16:15:00,0.68886,0.68897,0.68766,0.6885,62400000.0
2008-10-23 16:20:00,0.68853,0.68961,0.68815,0.68961,69200000.0
2008-10-23 16:25:00,0.68937,0.6908,0.68856,0.68997,69800000.0
2008-10-23 16:30:00,0.68964,0.69224,0.68947,0.69177,62400000.0
2008-10-23 16:35:00,0.69147,0.69246,0.69109,0.69151,71800000.0
2008-10-23 16:40:00,0.69201,0.69512,0.6918,0.69443,71600000.0
2008-10-23 16:45:00,0.69431,0.69483,0.69143,0.69143,76800000.0
2008-10-23 16:50:00,0.69149,0.69194,0.691,0.69144,57400000.0
2008-10-23 16:55:00,0.69134,0.69145,0.68989,0.68989,65800000.0
2008-10-23 17:00:00,0.69018,0.69055,0.68937,0.68937,67200000.0
2008-10-23 17:05:00,0.68931,0.68958,0.68745,0.68917,61800000.0
2008-10-23 17:10:00,0.6891,0.68992,0.6888,0.6888,65000000.0
2008-10-23 17:15:00,0.68867,0.6899,0.68855,0.68913,67200000.0
2008-10-23 17:20:00,0.68925,0.68953,0.68916,0.68939,67200000.0
2008-10-23 17:25:00,0.68936,0.68936,0.68487,0.68522,59200000.0
2008-10-23 17:30:00,0.68514,0.686,0.68495,0.68495,65400000.0
2008-10-23 17:35:00,0.68482,0.68571,0.68479,0.68542,69200000.0
2008-10-23 17:40:00,0.68559,0.68573,0.68454,0.68465,72400000.0
2008-10-23 17:45:00,0.68468,0.68471,0.683,0.683,68600000.0
2008-10-23 17:50:00,0.68312,0.68462,0.68294,0.6838,64400000.0
2008-10-23 17:55:00,0.68388,0.68456,0.68388,0.68432,62400000.0
2008-10-23 18:00:00,0.68422,0.68542,0.68396,0.68398,68600000.0
2008-10-23 18:05:00,0.68418,0.68491,0.68376,0.68396,67600000.0
2008-10-23 18:10:00,0.68324,0.68448,0.68313,0.68419,58000000.0
2008-10-23 18:15:00,0.68419,0.68436,0.68248,0.68248,64000000.0
2008-10-23 18:20:00,0.68255,0.68255,0.6806,0.6806,63800000.0
2008-10-23 18:25:00,0.68025,0.68062,0.67844,0.67992,75600000.0
2008-10-23 18:30:00,0.67939,0.68217,0.67937,0.68095,70200000.0
2008-10-23 18:35:00,0.68087,0.68212,0.68079,0.68096,69200000.0
2008-10-23 18:40:00,0.68066,0.68066,0.67927,0.68011,74000000.0
2008-10-23 18:45:00,0.68034,0.68108,0.68025,0.68105,64400000.0
2008-10-23 18:50:00,0.68115,0.68144,0.68025,0.68025,80000000.0
2008-10-23 18:55:00,0.6804,0.68051,0.67991,0.68051,66600000.0
2008-10-23 19:00:00,0.68046,0.68087,0.67983,0.68001,67600000.0
2008-10-23 19:05:00,0.68004,0.6801,0.67884,0.67905,73000000.0
2008-10-23 19:10:00,0.68067,0.68085,0.67924,0.67927,67200000.0
2008-10-23 19:15:00,0.68014,0.68326,0.67987,0.68286,58400000.0
2008-10-23 19:20:00,0.68301,0.68365,0.68286,0.68365,56400000.0
2008-10-23 19:25:00,0.68358,0.68358,0.68209,0.68217,69200000.0
2008-10-23 19:30:00,0.68196,0.68199,0.68088,0.6813,70200000.0
2008-10-23 19:35:00,0.68131,0.6814,0.67991,0.68096,66000000.0
2008-10-23 19:40:00,0.68102,0.68104,0.67995,0.68077,62200000.0
2008-10-23 19:45:00,0.68058,0.68058,0.67994,0.6803,64000000.0
2008-10-23 19:50:00,0.67979,0.67979,0.678,0.6785,73000000.0
2008-10-23 19:55:00,0.67889,0.68061,0.67864,0.67978,68800000.0
2008-10-23 20:00:00,0.67972,0.67974,0.67736,0.67785,63200000.0
2008-10-23 20:05:00,0.67788,0.67836,0.67744,0.67832,62400000.0
2008-10-23 20:10:00,0.67827,0.67936,0.67816,0.67836,67200000.0
2008-10-23 20:15:00,0.67787,0.6782,0.67673,0.67673,67200000.0
2008-10-23 20:20:00,0.67673,0.67683,0.67428,0.67551,66000000.0
2008-10-23 20:25:00,0.67563,0.67726,0.67563,0.67678,64000000.0
2008-10-23 20:30:00,0.67672,0.67725,0.6755,0.67706,72400000.0
2008-10-23 20:35:00,0.67705,0.6771,0.6752,0.6752,60800000.0
2008-10-23 20:40:00,0.67494,0.67511,0.67374,0.67374,70200000.0
2008-10-23 20:45:00,0.6736,0.67385,0.67225,0.67231,69200000.0
2008-10-23 20:50:00,0.67222,0.67257,0.67222,0.67257,60800000.0
2008-10-23 20:55:00,0.67269,0.67269,0.67173,0.67201,59600000.0
2008-10-23 21:00:00,0.67203,0.67403,0.67203,0.67403,76000000.0
2008-10-23 21:05:00,0.67369,0.67374,0.67279,0.67374,68800000.0
2008-10-23 21:10:00,0.67488,0.67558,0.67407,0.67558,60800000.0
2008-10-23 21:15:00,0.67554,0.67718,0.67442,0.67718,74000000.0
2008-10-23 21:20:00,0.67683,0.67689,0.67601,0.67678,69800000.0
2008-10-23 21:25:00,0.67678,0.67824,0.67678,0.67799,67400000.0
2008-10-23 21:30:00,0.67779,0.6779,0.6763,0.67728,62400000.0
2008-10-23 21:35:00,0.67742,0.67773,0.67731,0.67747,70400000.0
2008-10-23 21:40:00,0.67736,0.67787,0.6771,0.67768,64000000.0
2008-10-23 21:45:00,0.67768,0.68476,0.67768,0.68476,66000000.0
2008-10-23 21:50:00,0.68478,0.68492,0.68335,0.68386,75200000.0
2008-10-23 21:55:00,0.6836,0.68448,0.68326,0.68433,67200000.0
2008-10-23 22:00:00,0.68464,0.68908,0.68464,0.68908,82000000.0
2008-10-23 22:05:00,0.69094,0.69115,0.68902,0.68909,57000000.0
2008-10-23 22:10:00,0.68904,0.69189,0.689,0.69189,60800000.0
2008-10-23 22:15:00,0.69159,0.69292,0.69109,0.69109,64800000.0
2008-10-23 22:20:00,0.69131,0.69161,0.69019,0.69051,67200000.0
2008-10-23 22:25:00,0.69021,0.69021,0.68901,0.68974,68800000.0
2008-10-23 22:30:00,0.69019,0.69019,0.68905,0.68906,67200000.0
2008-10-23 22:35:00,0.68906,0.68906,0.68817,0.6882,56000000.0
2008-10-23 22:40:00,0.68806,0.68985,0.68806,0.6894,57600000.0
2008-10-23 22:45:00,0.6901,0.69088,0.6898,0.69022,78400000.0
2008-10-23 22:50:00,0.69003,0.69017,0.68798,0.68804,68800000.0
2008-10-23 22:55:00,0.68784,0.68847,0.68741,0.68847,60800000.0
2008-10-23 23:00:00,0.68871,0.68875,0.68759,0.68759,70400000.0
2008-10-23 23:05:00,0.6873,0.69095,0.6873,0.69095,62400000.0
2008-10-23 23:10:00,0.69134,0.69249,0.69134,0.69249,72000000.0
2008-10-23 23:15:00,0.69218,0.69218,0.69096,0.69096,64000000.0
2008-10-23 23:20:00,0.69093,0.69126,0.6905,0.69117,68800000.0
2008-10-23 23:25:00,0.69123,0.69123,0.69011,0.69011,53200000.0
2008-10-23 23:30:00,0.68984,0.69091,0.68984,0.6908,67200000.0
2008-10-23 23:35:00,0.69074,0.6908,0.68965,0.69045,65600000.0
2008-10-23 23:40:00,0.69051,0.69226,0.69008,0.69137,69200000.0
2008-10-23 23:45:00,0.69131,0.6927,0.69123,0.6927,61200000.0
2008-10-23 23:50:00,0.69226,0.69241,0.69113,0.69127,57600000.0
2008-10-23 23:55:00,0.6912,0.6912,0.69054,0.6909,65600000.0
2008-10-24 00:00:00,0.6909,0.6913,0.6903,0.69039,65600000.0
2008-10-24 00:05:00,0.69043,0.69087,0.69016,0.69034,60200000.0
2008-10-24 00:10:00,0.69027,0.691,0.68998,0.69092,64000000.0
2008-10-24 00:15:00,0.69092,0.69092,0.6904,0.69088,73600000.0
2008-10-24 00:20:00,0.69087,0.69087,0.68967,0.6898,59600000.0
2008-10-24 00:25:00,0.68993,0.69057,0.68975,0.68975,71200000.0
2008-10-24 00:30:00,0.68906,0.6893,0.68832,0.68832,56000000.0
2008-10-24 00:35:00,0.6881,0.68891,0.68721,0.68891,50000000.0
2008-10-24 00:40:00,0.68906,0.68968,0.6883,0.68877,64000000.0
2008-10-24 00:45:00,0.68873,0.68879,0.68684,0.68822,74400000.0
2008-10-24 00:50:00,0.68829,0.68926,0.68809,0.68837,62400000.0
2008-10-24 00:55:00,0.6888,0.6894,0.68856,0.68878,67200000.0
2008-10-24 01:00:00,0.68825,0.69065,0.68825,0.6902,60800000.0
2008-10-24 01:05:00,0.69027,0.69085,0.69013,0.6905,59600000.0
2008-10-24 01:10:00,0.69052,0.69152,0.69052,0.69152,63800000.0
2008-10-24 01:15:00,0.69179,0.69206,0.69146,0.69146,72800000.0
2008-10-24 01:20:00,0.69115,0.69179,0.69107,0.6915,64000000.0
2008-10-24 01:25:00,0.69128,0.69128,0.68943,0.68948,51200000.0
2008-10-24 01:30:00,0.68934,0.69042,0.68927,0.6904,65600000.0
2008-10-24 01:35:00,0.69037,0.69038,0.68953,0.68953,48000000.0
2008-10-24 01:40:00,0.6899,0.69051,0.68958,0.68958,54400000.0
2008-10-24 01:45:00,0.68956,0.6902,0.68949,0.69017,68800000.0
2008-10-24 01:50:00,0.69024,0.69084,0.69009,0.69028,65600000.0
2008-10-24 01:55:00,0.6901,0.69012,0.68951,0.68988,75600000.0
2008-10-24 02:00:00,0.68936,0.68972,0.68886,0.68972,101200000.0
2008-10-24 02:05:00,0.68877,0.68942,0.68775,0.68934,80400000.0
2008-10-24 02:10:00,0.68947,0.68977,0.68875,0.68926,64000000.0
2008-10-24 02:15:00,0.68946,0.69007,0.68847,0.68885,66000000.0
2008-10-24 02:20:00,0.6889,0.68904,0.68748,0.68842,73600000.0
2008-10-24 02:25:00,0.68852,0.68858,0.68755,0.6876,107400000.0
2008-10-24 02:30:00,0.68778,0.68832,0.68751,0.68824,78200000.0
2008-10-24 02:35:00,0.68826,0.68836,0.68751,0.68751,62800000.0
2008-10-24 02:40:00,0.68735,0.6875,0.68686,0.6872,70800000.0
2008-10-24 02:45:00,0.68725,0.6873,0.68638,0.68647,62400000.0
2008-10-24 02:50:00,0.68667,0.68671,0.6853,0.6853,73400000.0
2008-10-24 02:55:00,0.68526,0.68655,0.68526,0.68561,68800000.0
2008-10-24 03:00:00,0.68562,0.68591,0.68479,0.68563,62800000.0
2008-10-24 03:05:00,0.68575,0.68658,0.68543,0.68639,57600000.0
2008-10-24 03:10:00,0.68634,0.68668,0.6856,0.68599,68200000.0
2008-10-24 03:15:00,0.68625,0.68791,0.68614,0.68786,69200000.0
2008-10-24 03:20:00,0.68779,0.68779,0.68511,0.68551,61600000.0
2008-10-24 03:25:00,0.68557,0.6859,0.68457,0.68458,81600000.0
2008-10-24 03:30:00,0.68454,0.68523,0.68445,0.68486,64000000.0
2008-10-24 03:35:00,0.68486,0.68548,0.68486,0.68519,56400000.0
2008-10-24 03:40:00,0.6856,0.6858,0.6851,0.68521,70400000.0
2008-10-24 03:45:00,0.68543,0.68546,0.6833,0.68372,64000000.0
2008-10-24 03:50:00,0.68389,0.68443,0.68241,0.68432,62800000.0
2008-10-24 03:55:00,0.68376,0.68425,0.68343,0.68343,70800000.0
2008-10-24 04:00:00,0.6831,0.68482,0.6831,0.68369,88000000.0
2008-10-24 04:05:00,0.6841,0.68419,0.68332,0.68393,67200000.0
2008-10-24 04:10:00,0.68412,0.68553,0.68412,0.68537,62400000.0
2008-10-24 04:15:00,0.6853,0.68581,0.68499,0.68581,86400000.0
2008-10-24 04:20:00,0.68576,0.68604,0.68554,0.6859,62400000.0
2008-10-24 04:25:00,0.68593,0.68605,0.68493,0.68557,84200000.0
2008-10-24 04:30:00,0.68586,0.68628,0.68568,0.68605,75200000.0
2008-10-24 04:35:00,0.6864,0.68692,0.68555,0.68563,62400000.0
2008-10-24 04:40:00,0.68568,0.68568,0.68454,0.68472,75200000.0
2008-10-24 04:45:00,0.68474,0.6849,0.684,0.684,60800000.0
2008-10-24 04:50:00,0.68396,0.68425,0.68225,0.68225,69200000.0
2008-10-24 04:55:00,0.68212,0.68265,0.68084,0.68184,86800000.0
2008-10-24 05:00:00,0.68214,0.68244,0.67952,0.68023,75200000.0
2008-10-24 05:05:00,0.68054,0.68146,0.68047,0.68146,74000000.0
2008-10-24 05:10:00,0.68128,0.68257,0.68128,0.68254,83600000.0
2008-10-24 05:15:00,0.68242,0.68296,0.68165,0.68165,65600000.0
2008-10-24 05:20:00,0.68154,0.68247,0.68121,0.68227,86800000.0
2008-10-24 05:25:00,0.68236,0.6825,0.6815,0.68152,93800000.0
2008-10-24 05:30:00,0.68154,0.68226,0.68154,0.68198,85200000.0
2008-10-24 05:35:00,0.68205,0.68205,0.67833,0.67837,64800000.0
2008-10-24 05:40:00,0.67838,0.67858,0.67756,0.67814,90000000.0
2008-10-24 05:45:00,0.67828,0.67891,0.67822,0.67846,86400000.0
2008-10-24 05:50:00,0.67855,0.67943,0.67835,0.67919,104400000.0
2008-10-24 05:55:00,0.67895,0.68156,0.67891,0.68156,171200000.0
2008-10-24 06:00:00,0.68238,0.68317,0.68225,0.68291,115600000.0
2008-10-24 06:05:00,0.68295,0.68341,0.68179,0.68341,71800000.0
2008-10-24 06:10:00,0.68348,0.68469,0.68342,0.68377,73600000.0
2008-10-24 06:15:00,0.68312,0.68324,0.68174,0.68174,64000000.0
2008-10-24 06:20:00,0.68187,0.68198,0.6813,0.68152,72000000.0
2008-10-24 06:25:00,0.68201,0.68235,0.68015,0.68197,72000000.0
2008-10-24 06:30:00,0.68236,0.6854,0.68236,0.6854,54800000.0
2008-10-24 06:35:00,0.68549,0.68746,0.6846,0.68746,64000000.0
2008-10-24 06:40:00,0.6874,0.6874,0.68407,0.68547,62800000.0
2008-10-24 06:45:00,0.68562,0.68585,0.68521,0.68571,72000000.0
2008-10-24 06:50:00,0.68584,0.68589,0.68349,0.68373,70800000.0
2008-10-24 06:55:00,0.68399,0.68404,0.68178,0.6825,70400000.0
2008-10-24 07:00:00,0.68264,0.68402,0.68261,0.68368,78800000.0
2008-10-24 07:05:00,0.68375,0.68375,0.68248,0.68259,64400000.0
2008-10-24 07:10:00,0.68293,0.68296,0.68071,0.68071,72400000.0
2008-10-24 07:15:00,0.68096,0.68141,0.67929,0.67938,62400000.0
2008-10-24 07:20:00,0.67964,0.68059,0.6795,0.67978,60800000.0
2008-10-24 07:25:00,0.67967,0.68026,0.67964,0.67982,65000000.0
2008-10-24 07:30:00,0.67983,0.68001,0.67916,0.67963,72000000.0
2008-10-24 07:35:00,0.67969,0.67969,0.67766,0.67766,78800000.0
2008-10-24 07:40:00,0.67799,0.67862,0.67731,0.67738,73600000.0
2008-10-24 07:45:00,0.67756,0.67782,0.67692,0.67692,86800000.0
2008-10-24 07:50:00,0.67723,0.67881,0.67667,0.67667,78800000.0
2008-10-24 07:55:00,0.67548,0.67548,0.67339,0.67417,73600000.0
2008-10-24 08:00:00,0.67403,0.67403,0.67193,0.67361,61200000.0
2008-10-24 08:05:00,0.67353,0.67569,0.67328,0.67394,75200000.0
2008-10-24 08:10:00,0.67377,0.67481,0.67365,0.67471,92200000.0
2008-10-24 08:15:00,0.67483,0.67625,0.67483,0.67625,93200000.0
2008-10-24 08:20:00,0.67566,0.6759,0.67473,0.6759,108200000.0
2008-10-24 08:25:00,0.67558,0.67594,0.67492,0.67492,86800000.0
2008-10-24 08:30:00,0.6746,0.6759,0.67293,0.67326,182400000.0
2008-10-24 08:35:00,0.67278,0.67312,0.67166,0.67241,116800000.0
2008-10-24 08:40:00,0.67287,0.67287,0.67123,0.67161,83200000.0
2008-10-24 08:45:00,0.67184,0.67282,0.67171,0.67233,156000000.0
2008-10-24 08:50:00,0.67215,0.67368,0.67155,0.67368,252800000.0
2008-10-24 08:55:00,0.67431,0.67496,0.6737,0.67443,134400000.0
2008-10-24 09:00:00,0.67442,0.67559,0.67368,0.67558,146400000.0
2008-10-24 09:05:00,0.67489,0.67523,0.67242,0.67413,145600000.0
2008-10-24 09:10:00,0.67378,0.67408,0.67104,0.67191,135400000.0
2008-10-24 09:15:00,0.6717,0.67384,0.6717,0.67369,178400000.0
2008-10-24 09:20:00,0.67365,0.6749,0.67363,0.67443,176400000.0
2008-10-24 09:25:00,0.67442,0.67477,0.67405,0.67423,205600000.0
2008-10-24 09:30:00,0.67417,0.67417,0.67312,0.67378,145600000.0
2008-10-24 09:35:00,0.67429,0.67465,0.67345,0.67462,232800000.0
2008-10-24 09:40:00,0.67489,0.67492,0.67321,0.67372,227600000.0
2008-10-24 09:45:00,0.67378,0.67461,0.67361,0.67442,131600000.0
2008-10-24 09:50:00,0.67431,0.67681,0.67431,0.67604,320400000.0
2008-10-24 09:55:00,0.67599,0.67663,0.6758,0.67663,232800000.0
2008-10-24 10:00:00,0.67674,0.67809,0.67639,0.6772,267600000.0
2008-10-24 10:05:00,0.67674,0.67674,0.67541,0.67552,261600000.0
2008-10-24 10:10:00,0.67556,0.67616,0.67442,0.67442,305000000.0
2008-10-24 10:15:00,0.67408,0.67408,0.6699,0.6699,227800000.0
2008-10-24 10:20:00,0.66962,0.66995,0.66707,0.66794,205200000.0
2008-10-24 10:25:00,0.66882,0.66956,0.66777,0.66785,369800000.0
2008-10-24 10:30:00,0.66818,0.66967,0.66776,0.66899,199800000.0
2008-10-24 10:35:00,0.66906,0.67077,0.6671,0.6671,124000000.0
2008-10-24 10:40:00,0.66652,0.66652,0.66196,0.66337,104400000.0
2008-10-24 10:45:00,0.66336,0.66432,0.65965,0.66,145000000.0
2008-10-24 10:50:00,0.65999,0.65999,0.65757,0.65815,182800000.0
2008-10-24 10:55:00,0.65821,0.65821,0.65048,0.65299,232800000.0
2008-10-24 11:00:00,0.65364,0.65481,0.65154,0.65166,196800000.0
2008-10-24 11:05:00,0.6517,0.65557,0.65153,0.65398,192600000.0
2008-10-24 11:10:00,0.65398,0.65684,0.65348,0.65607,318200000.0
2008-10-24 11:15:00,0.65599,0.65611,0.65443,0.65516,190600000.0
2008-10-24 11:20:00,0.656,0.656,0.65291,0.65304,282800000.0
2008-10-24 11:25:00,0.65293,0.65293,0.64926,0.64988,235000000.0
2008-10-24 11:30:00,0.65001,0.65042,0.64211,0.64232,171200000.0
2008-10-24 11:35:00,0.64181,0.64335,0.63425,0.63425,199800000.0
2008-10-24 11:40:00,0.63488,0.64012,0.63402,0.63437,173200000.0
2008-10-24 11:45:00,0.63517,0.63587,0.63462,0.63551,208800000.0
2008-10-24 11:50:00,0.63587,0.64249,0.63587,0.64179,200400000.0
2008-10-24 11:55:00,0.64142,0.64158,0.63856,0.63928,237600000.0
2008-10-24 12:00:00,0.63934,0.64095,0.63934,0.64082,138000000.0
2008-10-24 12:05:00,0.64047,0.64158,0.63903,0.64012,89600000.0
2008-10-24 12:10:00,0.64065,0.64175,0.63759,0.63906,125200000.0
2008-10-24 12:15:00,0.6392,0.64425,0.6392,0.64402,206800000.0
2008-10-24 12:20:00,0.644,0.64459,0.64219,0.6424,198200000.0
2008-10-24 12:25:00,0.64257,0.64305,0.64189,0.6422,251200000.0
2008-10-24 12:30:00,0.64215,0.64354,0.64184,0.64214,193800000.0
2008-10-24 12:35:00,0.64232,0.64301,0.64135,0.64143,166000000.0
2008-10-24 12:40:00,0.64142,0.64158,0.64003,0.64017,92800000.0
2008-10-24 12:45:00,0.64021,0.64418,0.64021,0.64285,227400000.0
2008-10-24 12:50:00,0.64318,0.64334,0.64141,0.64167,153800000.0
2008-10-24 12:55:00,0.64169,0.64195,0.63837,0.63979,153600000.0
2008-10-24 13:00:00,0.63943,0.63994,0.63788,0.63788,102800000.0
2008-10-24 13:05:00,0.63772,0.63848,0.63617,0.63629,133600000.0
2008-10-24 13:10:00,0.63653,0.63667,0.6351,0.63513,151400000.0
2008-10-24 13:15:00,0.635,0.635,0.63306,0.63306,244200000.0
2008-10-24 13:20:00,0.63273,0.63344,0.63216,0.63222,182800000.0
2008-10-24 13:25:00,0.63205,0.63451,0.63155,0.63451,206200000.0
2008-10-24 13:30:00,0.63516,0.63879,0.63469,0.63856,107600000.0
2008-10-24 13:35:00,0.63893,0.63964,0.63881,0.63907,130600000.0
2008-10-24 13:40:00,0.63876,0.64006,0.63824,0.63835,185400000.0
2008-10-24 13:45:00,0.63848,0.64022,0.63848,0.64021,115400000.0
2008-10-24 13:50:00,0.64048,0.64081,0.63941,0.63979,150200000.0
2008-10-24 13:55:00,0.63985,0.63985,0.63905,0.63909,171000000.0
2008-10-24 14:00:00,0.63904,0.63949,0.63741,0.63937,129800000.0
2008-10-24 14:05:00,0.63958,0.64224,0.63958,0.64011,156200000.0
2008-10-24 14:10:00,0.63999,0.64014,0.63766,0.63769,121400000.0
2008-10-24 14:15:00,0.63729,0.63861,0.63729,0.63831,140200000.0
2008-10-24 14:20:00,0.63824,0.63865,0.63815,0.6382,124800000.0
2008-10-24 14:25:00,0.63842,0.64037,0.63842,0.64037,104000000.0
2008-10-24 14:30:00,0.64075,0.64327,0.64063,0.64327,66000000.0
2008-10-24 14:35:00,0.64325,0.64326,0.64132,0.64132,75200000.0
2008-10-24 14:40:00,0.64097,0.64097,0.63942,0.64054,60800000.0
2008-10-24 14:45:00,0.64065,0.64065,0.63404,0.63416,57600000.0
2008-10-24 14:50:00,0.63449,0.63821,0.63449,0.63821,67400000.0
2008-10-24 14:55:00,0.63827,0.63827,0.637,0.63731,67200000.0
2008-10-24 15:00:00,0.63762,0.63779,0.63634,0.63773,62400000.0
2008-10-24 15:05:00,0.63756,0.63818,0.63674,0.63804,72000000.0
2008-10-24 15:10:00,0.63823,0.63877,0.63794,0.63801,61800000.0
2008-10-24 15:15:00,0.63792,0.63863,0.63784,0.63847,64000000.0
2008-10-24 15:20:00,0.63873,0.63874,0.63662,0.63662,73600000.0
2008-10-24 15:25:00,0.63659,0.63659,0.63318,0.63451,67200000.0
2008-10-24 15:30:00,0.63374,0.63636,0.6337,0.63533,60800000.0
2008-10-24 15:35:00,0.63492,0.63669,0.63463,0.63559,67600000.0
2008-10-24 15:40:00,0.63612,0.63793,0.63507,0.63789,66600000.0
2008-10-24 15:45:00,0.63802,0.63933,0.63782,0.63917,78400000.0
2008-10-24 15:50:00,0.63869,0.64125,0.63829,0.64101,69800000.0
2008-10-24 15:55:00,0.64106,0.64323,0.64106,0.64307,70400000.0
2008-10-24 16:00:00,0.64307,0.64568,0.64307,0.64516,67200000.0
2008-10-24 16:05:00,0.6451,0.6451,0.63997,0.64009,72400000.0
2008-10-24 16:10:00,0.64078,0.64314,0.64078,0.64229,68800000.0
2008-10-24 16:15:00,0.64235,0.64582,0.64215,0.64425,61800000.0
2008-10-24 16:20:00,0.64434,0.64495,0.64293,0.64313,70000000.0
2008-10-24 16:25:00,0.64345,0.64419,0.64345,0.64393,70800000.0
2008-10-24 16:30:00,0.64351,0.64351,0.64075,0.64075,62800000.0
2008-10-24 16:35:00,0.6406,0.64428,0.6406,0.64292,71400000.0
2008-10-24 16:40:00,0.64278,0.64308,0.64244,0.64308,71200000.0
2008-10-24 16:45:00,0.64299,0.64522,0.64268,0.64376,76800000.0
2008-10-24 16:50:00,0.64472,0.64697,0.64472,0.64689,57600000.0
2008-10-24 16:55:00,0.64665,0.64665,0.64011,0.64011,66000000.0
2008-10-24 17:00:00,0.64016,0.64372,0.64016,0.64346,67200000.0
2008-10-24 17:05:00,0.64247,0.64504,0.64247,0.6426,62400000.0
2008-10-24 17:10:00,0.64246,0.64316,0.64215,0.64217,65000000.0
2008-10-24 17:15:00,0.64234,0.64392,0.64234,0.64354,67000000.0
2008-10-24 17:20:00,0.6434,0.64608,0.64317,0.64608,67200000.0
2008-10-24 17:25:00,0.64656,0.64673,0.64489,0.64587,60000000.0
2008-10-24 17:30:00,0.64592,0.64756,0.64576,0.64678,65600000.0
2008-10-24 17:35:00,0.64661,0.64864,0.64659,0.64864,68800000.0
2008-10-24 17:40:00,0.64908,0.64924,0.64774,0.64798,72400000.0
2008-10-24 17:45:00,0.64818,0.64954,0.64809,0.64954,69200000.0
2008-10-24 17:50:00,0.65027,0.65033,0.64777,0.64785,63400000.0
2008-10-24 17:55:00,0.64799,0.64971,0.64799,0.64952,62400000.0
2008-10-24 18:00:00,0.64917,0.64917,0.64697,0.6478,68800000.0
2008-10-24 18:05:00,0.6477,0.64954,0.6477,0.64939,67600000.0
2008-10-24 18:10:00,0.64932,0.64937,0.64823,0.64922,57600000.0
2008-10-24 18:15:00,0.64976,0.65031,0.64789,0.6479,64000000.0
2008-10-24 18:20:00,0.6479,0.65058,0.64775,0.64949,65600000.0
2008-10-24 18:25:00,0.64925,0.65004,0.64879,0.64935,75200000.0
2008-10-24 18:30:00,0.64949,0.64953,0.64892,0.6492,70400000.0
2008-10-24 18:35:00,0.64922,0.64953,0.64875,0.6493,68800000.0
2008-10-24 18:40:00,0.64952,0.64997,0.64793,0.6499,73600000.0
2008-10-24 18:45:00,0.64978,0.64978,0.64757,0.64779,64000000.0
2008-10-24 18:50:00,0.64794,0.64948,0.64794,0.64923,80000000.0
2008-10-24 18:55:00,0.64908,0.65064,0.64896,0.65035,67200000.0
2008-10-24 19:00:00,0.6506,0.65131,0.65043,0.65097,67200000.0
2008-10-24 19:05:00,0.65107,0.65107,0.65022,0.65049,73600000.0
2008-10-24 19:10:00,0.65044,0.65088,0.64926,0.64973,67200000.0
2008-10-24 19:15:00,0.64992,0.65014,0.64847,0.65008,57600000.0
2008-10-24 19:20:00,0.65004,0.65038,0.64993,0.65033,56000000.0
2008-10-24 19:25:00,0.65031,0.6512,0.65023,0.65074,69600000.0
2008-10-24 19:30:00,0.65079,0.65079,0.64999,0.64999,69800000.0
2008-10-24 19:35:00,0.64988,0.65053,0.64988,0.65053,66400000.0
2008-10-24 19:40:00,0.65057,0.65062,0.64936,0.64936,62400000.0
2008-10-24 19:45:00,0.64919,0.64919,0.64769,0.64804,63400000.0
2008-10-24 19:50:00,0.64789,0.64789,0.64612,0.64734,73600000.0
2008-10-24 19:55:00,0.6476,0.64931,0.6476,0.64826,69200000.0
2008-10-24 20:00:00,0.64752,0.65044,0.64752,0.65043,62400000.0
2008-10-24 20:05:00,0.65043,0.65063,0.64893,0.64937,62400000.0
2008-10-24 20:10:00,0.64964,0.64964,0.64794,0.64794,67200000.0
2008-10-24 20:15:00,0.64793,0.64847,0.64786,0.64806,67000000.0
2008-10-24 20:20:00,0.64825,0.65075,0.64825,0.65075,65000000.0
2008-10-24 20:25:00,0.65094,0.65114,0.65014,0.65014,64000000.0
2008-10-24 20:30:00,0.64977,0.64989,0.64837,0.64926,71400000.0
2008-10-24 20:35:00,0.6501,0.65146,0.6501,0.65102,61200000.0
2008-10-24 20:40:00,0.65116,0.65177,0.64993,0.64993,70400000.0
2008-10-24 20:45:00,0.65001,0.65084,0.65001,0.65073,69200000.0
2008-10-24 20:50:00,0.65071,0.65112,0.65059,0.65112,60800000.0
2008-10-24 20:55:00,0.65073,0.65082,0.65026,0.6503,59600000.0
2008-10-24 21:00:00,0.65026,0.65053,0.64983,0.65052,75200000.0
2008-10-24 21:05:00,0.6497,0.64997,0.64929,0.64932,68800000.0
2008-10-24 21:10:00,0.64957,0.6502,0.64948,0.65012,60800000.0
2008-10-24 21:15:00,0.64997,0.65046,0.64987,0.65046,74400000.0
2008-10-24 21:20:00,0.65059,0.65113,0.65043,0.65073,70400000.0
2008-10-24 21:25:00,0.65059,0.65126,0.65018,0.65124,68000000.0
2008-10-24 21:30:00,0.6512,0.65347,0.6512,0.65343,62200000.0
2008-10-24 21:35:00,0.65343,0.65352,0.65227,0.65259,70400000.0
2008-10-24 21:40:00,0.65252,0.65252,0.65167,0.65211,64400000.0
2008-10-24 21:45:00,0.65201,0.65402,0.65188,0.65389,65000000.0
2008-10-24 21:50:00,0.6539,0.65414,0.6538,0.65389,75200000.0
2008-10-24 21:55:00,0.65358,0.65358,0.65295,0.65326,68000000.0
2008-10-24 22:00:00,0.65341,0.65341,0.64928,0.64935,81400000.0
2008-10-24 22:05:00,0.64949,0.65082,0.64949,0.64989,62400000.0
2008-10-24 22:10:00,0.65001,0.65001,0.64899,0.64899,51600000.0
2008-10-24 22:15:00,0.64901,0.64926,0.64888,0.64925,64000000.0
2008-10-24 22:20:00,0.6492,0.64981,0.64919,0.64931,67600000.0
2008-10-24 22:25:00,0.6493,0.64993,0.6492,0.64964,69200000.0
2008-10-24 22:30:00,0.64949,0.65006,0.64897,0.6497,67200000.0
2008-10-24 22:35:00,0.64963,0.64963,0.64752,0.64756,56000000.0
2008-10-24 22:40:00,0.64658,0.64819,0.64658,0.647,58000000.0
2008-10-24 22:45:00,0.6463,0.64734,0.64619,0.64693,78800000.0
2008-10-24 22:50:00,0.64706,0.64858,0.64667,0.64853,68800000.0
2008-10-24 22:55:00,0.64885,0.64885,0.64641,0.64668,60600000.0
2008-10-26 23:00:00,0.65185,0.65203,0.65071,0.65099,70400000.0
2008-10-26 23:05:00,0.65075,0.65199,0.64712,0.65041,62400000.0
2008-10-26 23:10:00,0.65064,0.65077,0.64993,0.65065,56400000.0
2008-10-26 23:15:00,0.65063,0.65063,0.6493,0.64965,64400000.0
2008-10-26 23:20:00,0.64981,0.64993,0.64671,0.64672,74000000.0
2008-10-26 23:25:00,0.64697,0.6485,0.64697,0.6485,53200000.0
2008-10-26 23:30:00,0.64821,0.64858,0.64757,0.64837,67200000.0
2008-10-26 23:35:00,0.64837,0.64895,0.64788,0.64884,65600000.0
2008-10-26 23:40:00,0.64879,0.64911,0.64761,0.64805,69200000.0
2008-10-26 23:45:00,0.64759,0.6478,0.6464,0.64731,61200000.0
2008-10-26 23:50:00,0.6475,0.64801,0.64723,0.64737,57600000.0
2008-10-26 23:55:00,0.6474,0.64767,0.64717,0.64767,66000000.0
2008-10-27 00:00:00,0.64768,0.6477,0.64691,0.6473,62400000.0
2008-10-27 00:05:00,0.64702,0.64747,0.64403,0.64463,62800000.0
2008-10-27 00:10:00,0.64409,0.64436,0.64317,0.64325,64000000.0
2008-10-27 00:15:00,0.64337,0.64356,0.6421,0.6421,74000000.0
2008-10-27 00:20:00,0.642,0.64205,0.64125,0.64156,59200000.0
2008-10-27 00:25:00,0.64174,0.6419,0.64122,0.64142,70400000.0
2008-10-27 00:30:00,0.64093,0.64439,0.6406,0.64435,51200000.0
2008-10-27 00:35:00,0.64463,0.64537,0.64456,0.64523,46200000.0
2008-10-27 00:40:00,0.64506,0.64729,0.64501,0.64677,67200000.0
2008-10-27 00:45:00,0.64702,0.64839,0.64643,0.64791,73600000.0
2008-10-27 00:50:00,0.64813,0.64937,0.64608,0.64778,62800000.0
2008-10-27 00:55:00,0.64801,0.64885,0.64711,0.64721,54200000.0
2008-10-27 01:00:00,0.64713,0.6474,0.64474,0.64474,62400000.0
2008-10-27 01:05:00,0.64438,0.64452,0.64152,0.64221,61200000.0
2008-10-27 01:10:00,0.64221,0.64471,0.64221,0.64383,49600000.0
2008-10-27 01:15:00,0.64399,0.64544,0.64366,0.64542,59200000.0
2008-10-27 01:20:00,0.64568,0.64602,0.64559,0.64587,64000000.0
2008-10-27 01:25:00,0.64592,0.64593,0.64506,0.64523,59000000.0
2008-10-27 01:30:00,0.64512,0.6455,0.64452,0.64548,65600000.0
2008-10-27 01:35:00,0.64542,0.64675,0.64531,0.64675,49600000.0
2008-10-27 01:40:00,0.64668,0.64668,0.64604,0.64614,58000000.0
2008-10-27 01:45:00,0.64651,0.64768,0.64651,0.6473,68800000.0
2008-10-27 01:50:00,0.64733,0.64894,0.64733,0.64894,65600000.0
2008-10-27 01:55:00,0.6491,0.64949,0.64855,0.64948,75200000.0
2008-10-27 02:00:00,0.6495,0.65024,0.64919,0.64966,100800000.0
2008-10-27 02:05:00,0.64968,0.65022,0.64692,0.64692,80000000.0
2008-10-27 02:10:00,0.64682,0.64761,0.64663,0.64664,63400000.0
2008-10-27 02:15:00,0.64679,0.64731,0.64664,0.64667,66400000.0
2008-10-27 02:20:00,0.64671,0.64678,0.6457,0.64604,74000000.0
2008-10-27 02:25:00,0.64598,0.64657,0.6457,0.64622,107000000.0
2008-10-27 02:30:00,0.64619,0.64737,0.64613,0.64737,78400000.0
2008-10-27 02:35:00,0.6473,0.64809,0.64727,0.64774,62400000.0
2008-10-27 02:40:00,0.6478,0.64811,0.64745,0.64805,70200000.0
2008-10-27 02:45:00,0.64838,0.64862,0.64757,0.6484,62400000.0
2008-10-27 02:50:00,0.64849,0.64893,0.64774,0.6478,73600000.0
2008-10-27 02:55:00,0.64794,0.64955,0.64791,0.64948,69200000.0
2008-10-27 03:00:00,0.64958,0.64991,0.64926,0.64991,62400000.0
2008-10-27 03:05:00,0.65011,0.65106,0.65006,0.65099,57600000.0
2008-10-27 03:10:00,0.65091,0.65105,0.65042,0.65077,70000000.0
2008-10-27 03:15:00,0.65101,0.65122,0.65053,0.6512,69200000.0
2008-10-27 03:20:00,0.65081,0.65081,0.65014,0.65071,60800000.0
2008-10-27 03:25:00,0.65107,0.65146,0.6502,0.65114,81600000.0
2008-10-27 03:30:00,0.65109,0.65151,0.65073,0.65151,64000000.0
2008-10-27 03:35:00,0.65155,0.65155,0.64933,0.64954,56000000.0
2008-10-27 03:40:00,0.64938,0.65121,0.64904,0.64942,70800000.0
2008-10-27 03:45:00,0.6497,0.64986,0.64893,0.64986,64800000.0
2008-10-27 03:50:00,0.65,0.65001,0.64894,0.64926,62400000.0
2008-10-27 03:55:00,0.64882,0.64883,0.64752,0.64761,70400000.0
2008-10-27 04:00:00,0.64782,0.64792,0.64672,0.64775,77200000.0
2008-10-27 04:05:00,0.64784,0.64896,0.64776,0.64896,67200000.0
2008-10-27 04:10:00,0.64919,0.64919,0.64805,0.64806,62400000.0
2008-10-27 04:15:00,0.64804,0.64838,0.64796,0.64838,86800000.0
2008-10-27 04:20:00,0.64843,0.64906,0.64843,0.64906,62400000.0
2008-10-27 04:25:00,0.6488,0.64915,0.64782,0.64887,84800000.0
2008-10-27 04:30:00,0.64872,0.64872,0.64832,0.64858,75200000.0
2008-10-27 04:35:00,0.64854,0.64863,0.64809,0.6486,62400000.0
2008-10-27 04:40:00,0.64878,0.65014,0.6486,0.65014,75200000.0
2008-10-27 04:45:00,0.6503,0.65048,0.64885,0.64898,60800000.0
2008-10-27 04:50:00,0.64872,0.64879,0.6475,0.64759,68800000.0
2008-10-27 04:55:00,0.64767,0.64789,0.6444,0.64521,86400000.0
2008-10-27 05:00:00,0.64465,0.64514,0.64399,0.6447,75200000.0
2008-10-27 05:05:00,0.64472,0.64544,0.64445,0.64481,74000000.0
2008-10-27 05:10:00,0.64474,0.64474,0.64305,0.64355,84000000.0
2008-10-27 05:15:00,0.64335,0.64401,0.64323,0.64376,65600000.0
2008-10-27 05:20:00,0.64372,0.64422,0.64372,0.64422,86800000.0
2008-10-27 05:25:00,0.64429,0.64532,0.64429,0.64532,93800000.0
2008-10-27 05:30:00,0.64551,0.64802,0.64428,0.64701,85200000.0
2008-10-27 05:35:00,0.6467,0.6467,0.64355,0.6436,63400000.0
2008-10-27 05:40:00,0.64365,0.64479,0.64279,0.64479,90000000.0
2008-10-27 05:45:00,0.64483,0.64492,0.6445,0.64473,85800000.0
2008-10-27 05:50:00,0.64499,0.64523,0.64406,0.64434,104400000.0
2008-10-27 05:55:00,0.64431,0.64541,0.64431,0.64496,170800000.0
2008-10-27 06:00:00,0.64551,0.64556,0.645,0.6454,115400000.0
2008-10-27 06:05:00,0.6454,0.64586,0.64512,0.6458,72800000.0
2008-10-27 06:10:00,0.64574,0.64581,0.64468,0.64483,73000000.0
2008-10-27 06:15:00,0.64477,0.64482,0.64429,0.6444,64000000.0
2008-10-27 06:20:00,0.64452,0.6446,0.64324,0.64404,72400000.0
2008-10-27 06:25:00,0.6442,0.64477,0.64392,0.64442,72400000.0
2008-10-27 06:30:00,0.64453,0.64454,0.6436,0.64373,54800000.0
2008-10-27 06:35:00,0.64425,0.64429,0.64348,0.64422,63400000.0
2008-10-27 06:40:00,0.6444,0.64443,0.64325,0.64326,61800000.0
2008-10-27 06:45:00,0.64341,0.64361,0.6429,0.64298,71400000.0
2008-10-27 06:50:00,0.64301,0.64315,0.64276,0.64292,70800000.0
2008-10-27 06:55:00,0.64353,0.64443,0.6431,0.64437,70800000.0
2008-10-27 07:00:00,0.64403,0.64434,0.64168,0.64278,79200000.0
2008-10-27 07:05:00,0.64275,0.64303,0.63945,0.63989,69800000.0
2008-10-27 07:10:00,0.64164,0.64356,0.64164,0.64308,72000000.0
2008-10-27 07:15:00,0.64304,0.64329,0.63983,0.64041,67200000.0
2008-10-27 07:20:00,0.64044,0.64045,0.63928,0.63954,60800000.0
2008-10-27 07:25:00,0.63947,0.63998,0.63846,0.63891,65600000.0
2008-10-27 07:30:00,0.6393,0.6394,0.63779,0.63929,72400000.0
2008-10-27 07:35:00,0.63919,0.63961,0.63821,0.63956,77200000.0
2008-10-27 07:40:00,0.63948,0.64018,0.63931,0.6397,73600000.0
2008-10-27 07:45:00,0.63959,0.64022,0.63952,0.64011,85800000.0
2008-10-27 07:50:00,0.64008,0.64008,0.63948,0.6397,78400000.0
2008-10-27 07:55:00,0.63974,0.63988,0.63866,0.63987,73600000.0
2008-10-27 08:00:00,0.63987,0.63987,0.63929,0.63968,61200000.0
2008-10-27 08:05:00,0.63909,0.63962,0.63874,0.63945,75200000.0
2008-10-27 08:10:00,0.63938,0.6394,0.63854,0.63854,92800000.0
2008-10-27 08:15:00,0.63856,0.63928,0.63849,0.63928,92800000.0
2008-10-27 08:20:00,0.63943,0.63991,0.63913,0.63913,109200000.0
2008-10-27 08:25:00,0.63911,0.63911,0.63805,0.63836,86400000.0
2008-10-27 08:30:00,0.63796,0.63796,0.63673,0.63743,181800000.0
2008-10-27 08:35:00,0.63735,0.63744,0.63624,0.63635,116800000.0
2008-10-27 08:40:00,0.63659,0.63843,0.63651,0.6375,83200000.0
2008-10-27 08:45:00,0.6375,0.63785,0.63728,0.63751,156200000.0
2008-10-27 08:50:00,0.63736,0.63756,0.6365,0.63663,252800000.0
2008-10-27 08:55:00,0.63659,0.63691,0.63573,0.63673,134400000.0
2008-10-27 09:00:00,0.63658,0.63694,0.63597,0.63634,145600000.0
2008-10-27 09:05:00,0.63632,0.63699,0.63588,0.63625,144400000.0
2008-10-27 09:10:00,0.63576,0.63596,0.63351,0.63459,135800000.0
2008-10-27 09:15:00,0.6342,0.63451,0.63385,0.63385,176800000.0
2008-10-27 09:20:00,0.63372,0.63423,0.63348,0.63355,176400000.0
2008-10-27 09:25:00,0.63356,0.63388,0.63295,0.63332,209200000.0
2008-10-27 09:30:00,0.63326,0.63548,0.63326,0.6344,146000000.0
2008-10-27 09:35:00,0.63459,0.63509,0.63362,0.63423,231600000.0
2008-10-27 09:40:00,0.63434,0.63524,0.63434,0.6344,227000000.0
2008-10-27 09:45:00,0.63436,0.63493,0.63395,0.63493,129800000.0
2008-10-27 09:50:00,0.63507,0.63641,0.63484,0.63582,319000000.0
2008-10-27 09:55:00,0.63582,0.63629,0.63536,0.63599,233600000.0
2008-10-27 10:00:00,0.63577,0.63637,0.63488,0.63488,267600000.0
2008-10-27 10:05:00,0.63488,0.63704,0.63476,0.63703,261600000.0
2008-10-27 10:10:00,0.6364,0.63641,0.6341,0.63507,306200000.0
2008-10-27 10:15:00,0.63448,0.63452,0.63407,0.63407,228000000.0
2008-10-27 10:20:00,0.63408,0.63511,0.63408,0.63511,205000000.0
2008-10-27 10:25:00,0.63499,0.63499,0.63425,0.63425,370600000.0
2008-10-27 10:30:00,0.63428,0.63453,0.63382,0.63413,200400000.0
2008-10-27 10:35:00,0.63426,0.63465,0.63256,0.63327,123600000.0
2008-10-27 10:40:00,0.63357,0.63383,0.63216,0.63238,104000000.0
2008-10-27 10:45:00,0.63172,0.63172,0.62899,0.62919,145800000.0
2008-10-27 10:50:00,0.62914,0.62914,0.62594,0.62594,181800000.0
2008-10-27 10:55:00,0.62544,0.62672,0.62495,0.6265,230800000.0
2008-10-27 11:00:00,0.62638,0.62673,0.6257,0.62653,196200000.0
2008-10-27 11:05:00,0.62665,0.62673,0.62335,0.62398,192800000.0
2008-10-27 11:10:00,0.62379,0.62379,0.6205,0.62237,317800000.0
2008-10-27 11:15:00,0.62251,0.62662,0.62251,0.62662,191400000.0
2008-10-27 11:20:00,0.62668,0.62678,0.62639,0.62672,281400000.0
2008-10-27 11:25:00,0.62658,0.62754,0.62658,0.62737,235400000.0
2008-10-27 11:30:00,0.62718,0.62791,0.62712,0.62788,171800000.0
2008-10-27 11:35:00,0.62798,0.62886,0.62798,0.62876,200000000.0
2008-10-27 11:40:00,0.62884,0.62884,0.62815,0.62826,173200000.0
2008-10-27 11:45:00,0.6284,0.62904,0.6282,0.62826,208800000.0
2008-10-27 11:50:00,0.62813,0.62823,0.62715,0.6282,199400000.0
2008-10-27 11:55:00,0.6284,0.62842,0.62758,0.62758,238000000.0
2008-10-27 12:00:00,0.62751,0.62791,0.62701,0.6272,138400000.0
2008-10-27 12:05:00,0.62739,0.62762,0.627,0.62704,90400000.0
2008-10-27 12:10:00,0.6269,0.62814,0.62681,0.62755,125200000.0
2008-10-27 12:15:00,0.62772,0.62844,0.62689,0.62708,206000000.0
2008-10-27 12:20:00,0.62722,0.62778,0.62508,0.62525,198200000.0
2008-10-27 12:25:00,0.62542,0.62635,0.6252,0.62538,252000000.0
2008-10-27 12:30:00,0.62526,0.62619,0.62523,0.62563,194000000.0
2008-10-27 12:35:00,0.62577,0.6263,0.62548,0.62604,165000000.0
2008-10-27 12:40:00,0.62623,0.62681,0.6262,0.62631,93200000.0
2008-10-27 12:45:00,0.62626,0.62657,0.62606,0.62631,228400000.0
2008-10-27 12:50:00,0.62638,0.6269,0.62594,0.62629,155000000.0
2008-10-27 12:55:00,0.62585,0.62609,0.62518,0.62587,153600000.0
2008-10-27 13:00:00,0.62601,0.62614,0.62573,0.62575,101800000.0
2008-10-27 13:05:00,0.62575,0.62597,0.62525,0.62597,132600000.0
2008-10-27 13:10:00,0.62603,0.62636,0.62541,0.62541,151400000.0
2008-10-27 13:15:00,0.62547,0.6255,0.62356,0.62389,245200000.0
2008-10-27 13:20:00,0.62373,0.62488,0.62373,0.62488,182200000.0
2008-10-27 13:25:00,0.62493,0.62791,0.62487,0.62791,208200000.0
2008-10-27 13:30:00,0.62791,0.62791,0.625,0.625,108000000.0
2008-10-27 13:35:00,0.6246,0.6246,0.62387,0.62437,131200000.0
2008-10-27 13:40:00,0.62438,0.62438,0.62219,0.62267,185600000.0
2008-10-27 13:45:00,0.62292,0.62292,0.6213,0.6213,115200000.0
2008-10-27 13:50:00,0.62142,0.62175,0.62119,0.62165,150800000.0
2008-10-27 13:55:00,0.62167,0.6231,0.62159,0.62281,169400000.0
2008-10-27 14:00:00,0.62287,0.62438,0.62287,0.62311,129600000.0
2008-10-27 14:05:00,0.62271,0.623,0.62207,0.623,157200000.0
2008-10-27 14:10:00,0.62298,0.62306,0.62238,0.62282,121000000.0
2008-10-27 14:15:00,0.62282,0.62443,0.62275,0.6243,141200000.0
2008-10-27 14:20:00,0.62464,0.62471,0.62377,0.62385,125600000.0
2008-10-27 14:25:00,0.62402,0.62406,0.62333,0.62345,104000000.0
2008-10-27 14:30:00,0.6236,0.6242,0.62356,0.62363,65600000.0
2008-10-27 14:35:00,0.62389,0.62477,0.62371,0.62477,75600000.0
2008-10-27 14:40:00,0.62509,0.62651,0.62496,0.62531,60800000.0
2008-10-27 14:45:00,0.62525,0.6257,0.62496,0.6257,57600000.0
2008-10-27 14:50:00,0.62588,0.62639,0.62519,0.62583,67000000.0
2008-10-27 14:55:00,0.62628,0.62813,0.62628,0.62804,68000000.0
2008-10-27 15:00:00,0.6283,0.62963,0.62678,0.62801,61800000.0
2008-10-27 15:05:00,0.62802,0.62804,0.62642,0.62677,71400000.0
2008-10-27 15:10:00,0.62638,0.62755,0.62638,0.62723,62400000.0
2008-10-27 15:15:00,0.62682,0.62881,0.62682,0.62881,64000000.0
2008-10-27 15:20:00,0.6289,0.62941,0.62872,0.62941,74000000.0
2008-10-27 15:25:00,0.6294,0.62956,0.6283,0.62849,67600000.0
2008-10-27 15:30:00,0.62871,0.62962,0.62768,0.62768,60800000.0
2008-10-27 15:35:00,0.62769,0.62834,0.62741,0.62834,67600000.0
2008-10-27 15:40:00,0.62813,0.62873,0.62774,0.62809,67200000.0
2008-10-27 15:45:00,0.62813,0.62898,0.62813,0.62853,78400000.0
2008-10-27 15:50:00,0.62884,0.63011,0.62869,0.63011,70800000.0
2008-10-27 15:55:00,0.63011,0.63062,0.6298,0.62997,70800000.0
2008-10-27 16:00:00,0.62989,0.63128,0.62989,0.63058,67200000.0
2008-10-27 16:05:00,0.63077,0.63077,0.62971,0.63007,72400000.0
2008-10-27 16:10:00,0.63007,0.63038,0.62944,0.62989,68800000.0
2008-10-27 16:15:00,0.62998,0.62998,0.62665,0.62665,63200000.0
2008-10-27 16:20:00,0.62593,0.62747,0.62441,0.62747,68800000.0
2008-10-27 16:25:00,0.62743,0.62743,0.62629,0.62712,70800000.0
2008-10-27 16:30:00,0.62695,0.62727,0.62569,0.62569,62400000.0
2008-10-27 16:35:00,0.6259,0.62663,0.62523,0.6263,71600000.0
2008-10-27 16:40:00,0.62682,0.6271,0.62472,0.62492,71600000.0
2008-10-27 16:45:00,0.62489,0.62521,0.62386,0.62459,76800000.0
2008-10-27 16:50:00,0.62457,0.62586,0.62457,0.62512,57600000.0
2008-10-27 16:55:00,0.62521,0.62653,0.62465,0.62653,66400000.0
2008-10-27 17:00:00,0.62699,0.62773,0.62659,0.6274,67000000.0
2008-10-27 17:05:00,0.6273,0.62775,0.62624,0.62767,62400000.0
2008-10-27 17:10:00,0.62794,0.63019,0.62794,0.62995,65600000.0
2008-10-27 17:15:00,0.6299,0.6299,0.62736,0.62739,67200000.0
2008-10-27 17:20:00,0.62692,0.62692,0.6255,0.62631,67400000.0
2008-10-27 17:25:00,0.62621,0.62657,0.62468,0.62468,59200000.0
2008-10-27 17:30:00,0.62453,0.62492,0.62319,0.62337,65600000.0
2008-10-27 17:35:00,0.62404,0.62675,0.62404,0.62675,68800000.0
2008-10-27 17:40:00,0.6263,0.62777,0.6259,0.62776,71400000.0
2008-10-27 17:45:00,0.6281,0.62923,0.62807,0.62921,68800000.0
2008-10-27 17:50:00,0.62921,0.62921,0.62781,0.62894,64400000.0
2008-10-27 17:55:00,0.629,0.62911,0.6265,0.6265,62400000.0
2008-10-27 18:00:00,0.62518,0.62681,0.6249,0.62536,69200000.0
2008-10-27 18:05:00,0.62494,0.62726,0.62453,0.62725,67600000.0
2008-10-27 18:10:00,0.62712,0.62712,0.62607,0.62678,57000000.0
2008-10-27 18:15:00,0.62738,0.62828,0.62738,0.62778,64000000.0
2008-10-27 18:20:00,0.62782,0.62805,0.62599,0.62654,65600000.0
2008-10-27 18:25:00,0.62739,0.62829,0.62674,0.62829,75600000.0
2008-10-27 18:30:00,0.62826,0.62826,0.627,0.627,70800000.0
2008-10-27 18:35:00,0.62692,0.62834,0.62692,0.62809,68200000.0
2008-10-27 18:40:00,0.62814,0.63032,0.62812,0.63024,74800000.0
2008-10-27 18:45:00,0.62998,0.63014,0.62852,0.62875,63400000.0
2008-10-27 18:50:00,0.62867,0.62977,0.62861,0.62926,80000000.0
2008-10-27 18:55:00,0.62917,0.62924,0.62867,0.62916,66600000.0
2008-10-27 19:00:00,0.62937,0.63094,0.62937,0.62982,67200000.0
2008-10-27 19:05:00,0.6297,0.63063,0.6288,0.63055,73400000.0
2008-10-27 19:10:00,0.6305,0.63073,0.62899,0.62899,68000000.0
2008-10-27 19:15:00,0.62892,0.62902,0.62715,0.62798,57600000.0
2008-10-27 19:20:00,0.62803,0.62809,0.62712,0.6277,55600000.0
2008-10-27 19:25:00,0.62778,0.62801,0.62741,0.62741,68200000.0
2008-10-27 19:30:00,0.6274,0.63062,0.62721,0.63053,70400000.0
2008-10-27 19:35:00,0.63039,0.63052,0.62949,0.63034,65600000.0
2008-10-27 19:40:00,0.63045,0.63069,0.62958,0.63041,62200000.0
2008-10-27 19:45:00,0.63038,0.63236,0.63033,0.63176,64000000.0
2008-10-27 19:50:00,0.63167,0.63179,0.62973,0.63037,74200000.0
2008-10-27 19:55:00,0.63043,0.63061,0.62993,0.63032,69200000.0
2008-10-27 20:00:00,0.63022,0.63097,0.63013,0.63038,62800000.0
2008-10-27 20:05:00,0.63024,0.63062,0.62929,0.62929,62400000.0
2008-10-27 20:10:00,0.62925,0.6299,0.62924,0.62941,68000000.0
2008-10-27 20:15:00,0.62942,0.62951,0.62713,0.62818,67200000.0
2008-10-27 20:20:00,0.62806,0.62855,0.62762,0.62762,66000000.0
2008-10-27 20:25:00,0.62772,0.628,0.62586,0.62644,63800000.0
2008-10-27 20:30:00,0.62687,0.62687,0.62311,0.62329,72400000.0
2008-10-27 20:35:00,0.62343,0.62388,0.6233,0.6233,60800000.0
2008-10-27 20:40:00,0.62333,0.62405,0.62286,0.62405,70800000.0
2008-10-27 20:45:00,0.62497,0.62693,0.62497,0.62656,68800000.0
2008-10-27 20:50:00,0.62648,0.62648,0.62574,0.62628,61200000.0
2008-10-27 20:55:00,0.62648,0.62648,0.62527,0.62533,59200000.0
2008-10-27 21:00:00,0.62482,0.62537,0.62455,0.62515,74600000.0
2008-10-27 21:05:00,0.62461,0.6247,0.62388,0.62451,68800000.0
2008-10-27 21:10:00,0.62467,0.62533,0.62464,0.62531,60800000.0
2008-10-27 21:15:00,0.62546,0.62653,0.62534,0.62653,73600000.0
2008-10-27 21:20:00,0.62648,0.62718,0.62618,0.6267,70800000.0
2008-10-27 21:25:00,0.62671,0.6268,0.62581,0.62615,67200000.0
2008-10-27 21:30:00,0.62601,0.62654,0.6248,0.62654,62800000.0
2008-10-27 21:35:00,0.62647,0.62684,0.62621,0.62684,70400000.0
2008-10-27 21:40:00,0.62695,0.62738,0.62655,0.62718,64400000.0
2008-10-27 21:45:00,0.62716,0.62719,0.62648,0.62649,65400000.0
2008-10-27 21:50:00,0.62651,0.62679,0.62611,0.62611,75600000.0
2008-10-27 21:55:00,0.62577,0.62592,0.62496,0.62532,67000000.0
2008-10-27 22:00:00,0.62524,0.62524,0.62452,0.62459,81600000.0
2008-10-27 22:05:00,0.62449,0.62465,0.62375,0.62375,48000000.0
2008-10-27 22:10:00,0.62392,0.62481,0.62293,0.62303,58000000.0
2008-10-27 22:15:00,0.62338,0.62436,0.6232,0.62436,64400000.0
2008-10-27 22:20:00,0.62438,0.62462,0.62376,0.62393,67000000.0
2008-10-27 22:25:00,0.6238,0.62401,0.62231,0.62242,68600000.0
2008-10-27 22:30:00,0.62257,0.62331,0.62219,0.62226,67600000.0
2008-10-27 22:35:00,0.62232,0.62349,0.62232,0.62317,56000000.0
2008-10-27 22:40:00,0.62289,0.62366,0.62289,0.62316,62400000.0
2008-10-27 22:45:00,0.62388,0.62405,0.62281,0.6231,78400000.0
2008-10-27 22:50:00,0.62307,0.62384,0.62289,0.62384,68800000.0
2008-10-27 22:55:00,0.62395,0.62462,0.62366,0.62455,60800000.0
2008-10-27 23:00:00,0.62446,0.62482,0.62383,0.62476,70400000.0
2008-10-27 23:05:00,0.62461,0.62585,0.62461,0.62526,62400000.0
2008-10-27 23:10:00,0.62525,0.62599,0.62501,0.62599,72000000.0
2008-10-27 23:15:00,0.62614,0.62667,0.62592,0.62659,64000000.0
2008-10-27 23:20:00,0.62657,0.62658,0.62528,0.62546,68800000.0
2008-10-27 23:25:00,0.62561,0.62729,0.62547,0.62729,53200000.0
2008-10-27 23:30:00,0.62686,0.62686,0.62548,0.6255,67200000.0
2008-10-27 23:35:00,0.62584,0.62602,0.62385,0.62408,65600000.0
2008-10-27 23:40:00,0.62443,0.6252,0.62443,0.6252,68800000.0
2008-10-27 23:45:00,0.62514,0.6254,0.62421,0.62535,60800000.0
2008-10-27 23:50:00,0.62557,0.62561,0.62521,0.62525,57600000.0
2008-10-27 23:55:00,0.62533,0.62592,0.62484,0.62592,66400000.0
2008-10-28 00:00:00,0.62592,0.62603,0.62558,0.62591,61200000.0
2008-10-28 00:05:00,0.62587,0.62635,0.62587,0.62608,60800000.0
2008-10-28 00:10:00,0.626,0.62628,0.6256,0.62621,64000000.0
2008-10-28 00:15:00,0.62564,0.62646,0.62561,0.62645,72400000.0
2008-10-28 00:20:00,0.62627,0.62665,0.62566,0.62627,59200000.0
2008-10-28 00:25:00,0.6264,0.62646,0.62594,0.62604,70400000.0
2008-10-28 00:30:00,0.626,0.62644,0.62589,0.62644,52800000.0
2008-10-28 00:35:00,0.62644,0.62662,0.62605,0.62618,56000000.0
2008-10-28 00:40:00,0.62624,0.62647,0.62552,0.62556,57600000.0
2008-10-28 00:45:00,0.62543,0.62547,0.62463,0.62541,73600000.0
2008-10-28 00:50:00,0.62517,0.6255,0.62442,0.62489,63200000.0
2008-10-28 00:55:00,0.62516,0.62635,0.62498,0.62633,38400000.0
2008-10-28 01:00:00,0.62629,0.62762,0.62621,0.62762,67600000.0
2008-10-28 01:05:00,0.62757,0.62879,0.62757,0.62811,60600000.0
2008-10-28 01:10:00,0.62825,0.62849,0.62804,0.62844,64800000.0
2008-10-28 01:15:00,0.6285,0.62876,0.6285,0.6287,57400000.0
2008-10-28 01:20:00,0.62862,0.62932,0.6283,0.62839,63800000.0
2008-10-28 01:25:00,0.6284,0.62967,0.62822,0.6295,56000000.0
2008-10-28 01:30:00,0.62978,0.63015,0.62916,0.63007,65600000.0
2008-10-28 01:35:00,0.63009,0.63121,0.63002,0.63101,60000000.0
2008-10-28 01:40:00,0.63133,0.63168,0.63133,0.63165,49600000.0
2008-10-28 01:45:00,0.63163,0.63313,0.63163,0.63187,69600000.0
2008-10-28 01:50:00,0.63193,0.63264,0.63193,0.63255,65600000.0
2008-10-28 01:55:00,0.63243,0.63252,0.63222,0.63223,68600000.0
2008-10-28 02:00:00,0.63227,0.63261,0.63207,0.63215,101200000.0
2008-10-28 02:05:00,0.63226,0.63228,0.63072,0.63126,79400000.0
2008-10-28 02:10:00,0.63135,0.63193,0.63116,0.63188,64400000.0
2008-10-28 02:15:00,0.63217,0.63585,0.63217,0.63576,65600000.0
2008-10-28 02:20:00,0.63597,0.63597,0.63332,0.63469,73600000.0
2008-10-28 02:25:00,0.63478,0.63487,0.63412,0.63424,107400000.0
2008-10-28 02:30:00,0.63393,0.63415,0.63314,0.63337,78400000.0
2008-10-28 02:35:00,0.63315,0.63373,0.63269,0.63369,62400000.0
2008-10-28 02:40:00,0.63372,0.63416,0.63293,0.63296,70400000.0
2008-10-28 02:45:00,0.6329,0.63364,0.6329,0.63358,62400000.0
2008-10-28 02:50:00,0.63365,0.63452,0.6329,0.63421,74000000.0
2008-10-28 02:55:00,0.63426,0.63459,0.63392,0.63446,68800000.0
2008-10-28 03:00:00,0.63416,0.63438,0.6334,0.63438,62800000.0
2008-10-28 03:05:00,0.6344,0.6344,0.63214,0.63426,57600000.0
2008-10-28 03:10:00,0.63418,0.63461,0.63339,0.63461,68800000.0
2008-10-28 03:15:00,0.63423,0.63423,0.63314,0.63314,68800000.0
2008-10-28 03:20:00,0.63337,0.63382,0.63301,0.63356,60800000.0
2008-10-28 03:25:00,0.63358,0.63358,0.63252,0.63252,81000000.0
2008-10-28 03:30:00,0.63229,0.63241,0.62946,0.62946,63400000.0
2008-10-28 03:35:00,0.62958,0.6308,0.62958,0.63034,56000000.0
2008-10-28 03:40:00,0.63039,0.63041,0.6299,0.62998,70400000.0
2008-10-28 03:45:00,0.6304,0.6304,0.62941,0.62941,64000000.0
2008-10-28 03:50:00,0.62885,0.62885,0.62785,0.62813,62400000.0
2008-10-28 03:55:00,0.62778,0.629,0.62776,0.62887,70400000.0
2008-10-28 04:00:00,0.62887,0.62987,0.6286,0.62958,88800000.0
2008-10-28 04:05:00,0.62972,0.63018,0.6294,0.63003,67600000.0
2008-10-28 04:10:00,0.63,0.63029,0.62952,0.62952,62400000.0
2008-10-28 04:15:00,0.62944,0.62997,0.6294,0.62977,85800000.0
2008-10-28 04:20:00,0.62988,0.63033,0.62988,0.63029,62400000.0
2008-10-28 04:25:00,0.6301,0.63095,0.6296,0.63081,84800000.0
2008-10-28 04:30:00,0.63069,0.63069,0.63002,0.63041,75600000.0
2008-10-28 04:35:00,0.63032,0.63138,0.63018,0.63138,62800000.0
2008-10-28 04:40:00,0.63155,0.63222,0.63145,0.63222,75600000.0
2008-10-28 04:45:00,0.63222,0.63223,0.63066,0.63112,68200000.0
2008-10-28 04:50:00,0.63096,0.63098,0.62923,0.62949,68800000.0
2008-10-28 04:55:00,0.62937,0.6299,0.62935,0.6297,86400000.0
2008-10-28 05:00:00,0.62975,0.63042,0.62975,0.62998,75600000.0
2008-10-28 05:05:00,0.6299,0.63147,0.6299,0.6314,73600000.0
2008-10-28 05:10:00,0.63132,0.6316,0.63118,0.6316,83200000.0
2008-10-28 05:15:00,0.63145,0.632,0.63133,0.632,66000000.0
2008-10-28 05:20:00,0.63209,0.63349,0.632,0.63349,86800000.0
2008-10-28 05:25:00,0.63352,0.63356,0.63265,0.63273,94800000.0
2008-10-28 05:30:00,0.6327,0.6329,0.63254,0.63267,85600000.0
2008-10-28 05:35:00,0.63274,0.63332,0.63257,0.63276,64000000.0
2008-10-28 05:40:00,0.63259,0.63296,0.63195,0.63254,89600000.0
2008-10-28 05:45:00,0.63255,0.63263,0.6306,0.6306,85800000.0
2008-10-28 05:50:00,0.63071,0.63193,0.63055,0.63183,104000000.0
2008-10-28 05:55:00,0.63131,0.63345,0.63125,0.63342,170400000.0
2008-10-28 06:00:00,0.63362,0.635,0.63362,0.63475,115200000.0
2008-10-28 06:05:00,0.63473,0.63533,0.63452,0.63453,72000000.0
2008-10-28 06:10:00,0.6344,0.6344,0.63309,0.63407,73600000.0
2008-10-28 06:15:00,0.63395,0.63395,0.63299,0.63299,64400000.0
2008-10-28 06:20:00,0.63307,0.63367,0.6329,0.6329,72000000.0
2008-10-28 06:25:00,0.63289,0.63342,0.63262,0.63293,72000000.0
2008-10-28 06:30:00,0.63298,0.63298,0.63203,0.63248,54400000.0
2008-10-28 06:35:00,0.63272,0.6349,0.63262,0.63464,63400000.0
2008-10-28 06:40:00,0.63432,0.63432,0.63345,0.63411,62400000.0
2008-10-28 06:45:00,0.634,0.63433,0.63358,0.63387,72400000.0
2008-10-28 06:50:00,0.63348,0.63348,0.63266,0.63313,70400000.0
2008-10-28 06:55:00,0.63322,0.63397,0.63322,0.63342,70800000.0
2008-10-28 07:00:00,0.63312,0.63381,0.63301,0.63372,78800000.0
2008-10-28 07:05:00,0.63374,0.63598,0.63364,0.6358,64000000.0
2008-10-28 07:10:00,0.63574,0.63589,0.63545,0.63589,72000000.0
2008-10-28 07:15:00,0.63611,0.63611,0.63506,0.63506,62400000.0
2008-10-28 07:20:00,0.63476,0.63629,0.63476,0.63629,60800000.0
2008-10-28 07:25:00,0.63629,0.63694,0.63604,0.63694,65400000.0
2008-10-28 07:30:00,0.63742,0.63822,0.63742,0.63822,72000000.0
2008-10-28 07:35:00,0.63825,0.6383,0.63728,0.6376,78400000.0
2008-10-28 07:40:00,0.63748,0.63767,0.63631,0.63714,73600000.0
2008-10-28 07:45:00,0.63687,0.63687,0.63515,0.63534,86400000.0
2008-10-28 07:50:00,0.6354,0.63598,0.63472,0.63598,77800000.0
2008-10-28 07:55:00,0.63647,0.63678,0.63494,0.63651,74000000.0
2008-10-28 08:00:00,0.63679,0.63809,0.63679,0.63794,60200000.0
2008-10-28 08:05:00,0.63797,0.63874,0.63757,0.63771,75200000.0
2008-10-28 08:10:00,0.63748,0.64022,0.63681,0.63897,93000000.0
2008-10-28 08:15:00,0.63905,0.63905,0.6376,0.63761,93200000.0
2008-10-28 08:20:00,0.63768,0.63841,0.63764,0.63803,109200000.0
2008-10-28 08:25:00,0.63797,0.6405,0.63776,0.64037,86400000.0
2008-10-28 08:30:00,0.64033,0.6416,0.64033,0.64064,182400000.0
2008-10-28 08:35:00,0.64074,0.64145,0.63999,0.64054,117600000.0
2008-10-28 08:40:00,0.64059,0.64059,0.63958,0.63999,83400000.0
2008-10-28 08:45:00,0.63987,0.63987,0.63925,0.63928,157400000.0
2008-10-28 08:50:00,0.63895,0.63962,0.63888,0.63957,251600000.0
2008-10-28 08:55:00,0.6397,0.64124,0.6397,0.64124,133800000.0
2008-10-28 09:00:00,0.64132,0.6423,0.63976,0.63983,146000000.0
2008-10-28 09:05:00,0.63921,0.64167,0.63895,0.64167,145200000.0
2008-10-28 09:10:00,0.6417,0.64182,0.63835,0.63929,135400000.0
2008-10-28 09:15:00,0.63888,0.64023,0.63724,0.64023,177800000.0
2008-10-28 09:20:00,0.64011,0.64024,0.6394,0.64019,175400000.0
2008-10-28 09:25:00,0.64016,0.64053,0.6395,0.64053,209200000.0
2008-10-28 09:30:00,0.64086,0.64298,0.64086,0.64298,146000000.0
2008-10-28 09:35:00,0.64335,0.64413,0.64274,0.6432,232200000.0
2008-10-28 09:40:00,0.6433,0.64439,0.6433,0.64381,227800000.0
2008-10-28 09:45:00,0.64409,0.64559,0.64407,0.64552,131000000.0
2008-10-28 09:50:00,0.64525,0.64527,0.64486,0.64508,320600000.0
2008-10-28 09:55:00,0.64488,0.64578,0.64372,0.64578,234400000.0
2008-10-28 10:00:00,0.64609,0.6461,0.64369,0.64419,266400000.0
2008-10-28 10:05:00,0.64426,0.64426,0.6411,0.64125,260600000.0
2008-10-28 10:10:00,0.64108,0.64317,0.64108,0.64317,306400000.0
2008-10-28 10:15:00,0.64349,0.64364,0.64261,0.64319,227600000.0
2008-10-28 10:20:00,0.64328,0.6442,0.64309,0.64411,205200000.0
2008-10-28 10:25:00,0.6444,0.6454,0.64422,0.64422,370600000.0
2008-10-28 10:30:00,0.64418,0.64506,0.64376,0.64499,200800000.0
2008-10-28 10:35:00,0.64484,0.64484,0.64328,0.64377,123600000.0
2008-10-28 10:40:00,0.64375,0.64375,0.63978,0.63993,103400000.0
2008-10-28 10:45:00,0.64009,0.6406,0.63974,0.6402,145000000.0
2008-10-28 10:50:00,0.64035,0.64105,0.63928,0.64032,182200000.0
2008-10-28 10:55:00,0.64031,0.64063,0.63881,0.63896,232800000.0
2008-10-28 11:00:00,0.63892,0.6408,0.63863,0.6408,196800000.0
2008-10-28 11:05:00,0.64088,0.64162,0.64088,0.64143,191400000.0
2008-10-28 11:10:00,0.64184,0.64198,0.64114,0.6413,318400000.0
2008-10-28 11:15:00,0.64165,0.64206,0.63978,0.64025,192400000.0
2008-10-28 11:20:00,0.64012,0.64127,0.64009,0.64043,281400000.0
2008-10-28 11:25:00,0.64032,0.64072,0.63997,0.63997,235400000.0
2008-10-28 11:30:00,0.63998,0.64059,0.6399,0.64047,170400000.0
2008-10-28 11:35:00,0.64058,0.64126,0.64007,0.64021,199800000.0
2008-10-28 11:40:00,0.64051,0.64083,0.64015,0.64078,172800000.0
2008-10-28 11:45:00,0.64079,0.64116,0.64028,0.64058,208400000.0
2008-10-28 11:50:00,0.64056,0.64098,0.64052,0.64083,200800000.0
2008-10-28 11:55:00,0.64084,0.64084,0.6398,0.63987,239000000.0
2008-10-28 12:00:00,0.63981,0.63985,0.63946,0.63984,138400000.0
2008-10-28 12:05:00,0.63934,0.63943,0.63899,0.63911,90000000.0
2008-10-28 12:10:00,0.63927,0.6397,0.63917,0.63945,124200000.0
2008-10-28 12:15:00,0.63952,0.63997,0.63884,0.63884,207600000.0
2008-10-28 12:20:00,0.63898,0.63949,0.63891,0.63939,198400000.0
2008-10-28 12:25:00,0.63955,0.63955,0.63778,0.63779,251600000.0
2008-10-28 12:30:00,0.63761,0.63932,0.63751,0.63867,194200000.0
2008-10-28 12:35:00,0.63865,0.63931,0.63864,0.63901,164800000.0
2008-10-28 12:40:00,0.63896,0.63943,0.63738,0.63738,93200000.0
2008-10-28 12:45:00,0.63739,0.63739,0.63583,0.63583,227200000.0
2008-10-28 12:50:00,0.63602,0.63634,0.63509,0.63557,154400000.0
2008-10-28 12:55:00,0.63545,0.6356,0.6349,0.63507,154800000.0
2008-10-28 13:00:00,0.63553,0.63747,0.63553,0.63684,102800000.0
2008-10-28 13:05:00,0.63681,0.63803,0.63659,0.63711,132800000.0
2008-10-28 13:10:00,0.63704,0.63726,0.63687,0.63703,152400000.0
2008-10-28 13:15:00,0.637,0.637,0.63626,0.63649,243600000.0
2008-10-28 13:20:00,0.63715,0.6377,0.63693,0.63748,182000000.0
2008-10-28 13:25:00,0.63743,0.63868,0.63733,0.63868,207800000.0
2008-10-28 13:30:00,0.63872,0.63872,0.63792,0.63799,107600000.0
2008-10-28 13:35:00,0.63801,0.63913,0.63798,0.63902,137600000.0
2008-10-28 13:40:00,0.63881,0.64132,0.63881,0.64092,185400000.0
2008-10-28 13:45:00,0.64104,0.6427,0.64101,0.64147,115200000.0
2008-10-28 13:50:00,0.64161,0.64161,0.63997,0.64117,151600000.0
2008-10-28 13:55:00,0.6413,0.6413,0.64091,0.64119,171200000.0
2008-10-28 14:00:00,0.64105,0.64105,0.64002,0.64021,129600000.0
2008-10-28 14:05:00,0.64022,0.64059,0.64021,0.64029,156000000.0
2008-10-28 14:10:00,0.64007,0.64007,0.63924,0.6398,121600000.0
2008-10-28 14:15:00,0.6398,0.6399,0.63869,0.63873,141600000.0
2008-10-28 14:20:00,0.63863,0.63895,0.63824,0.63865,124800000.0
2008-10-28 14:25:00,0.63873,0.63916,0.63865,0.63905,104000000.0
2008-10-28 14:30:00,0.63927,0.6399,0.6391,0.63947,65600000.0
2008-10-28 14:35:00,0.63941,0.63957,0.63921,0.63933,75600000.0
2008-10-28 14:40:00,0.63906,0.63986,0.63893,0.6398,60800000.0
2008-10-28 14:45:00,0.63982,0.64072,0.63971,0.64068,57600000.0
2008-10-28 14:50:00,0.64076,0.64124,0.64039,0.64074,68000000.0
2008-10-28 14:55:00,0.64082,0.6414,0.64055,0.64057,67200000.0
2008-10-28 15:00:00,0.6407,0.64154,0.64045,0.64099,62400000.0
2008-10-28 15:05:00,0.64095,0.64095,0.6392,0.63941,72000000.0
2008-10-28 15:10:00,0.63936,0.63954,0.63909,0.63909,62400000.0
2008-10-28 15:15:00,0.63914,0.64115,0.63914,0.64093,64400000.0
2008-10-28 15:20:00,0.64059,0.64146,0.64029,0.64101,73600000.0
2008-10-28 15:25:00,0.6413,0.64142,0.6405,0.6407,66600000.0
2008-10-28 15:30:00,0.64078,0.64393,0.64065,0.64288,61200000.0
2008-10-28 15:35:00,0.6419,0.6419,0.64092,0.64092,67200000.0
2008-10-28 15:40:00,0.64093,0.6421,0.64085,0.64138,67200000.0
2008-10-28 15:45:00,0.6414,0.64261,0.64123,0.64131,79200000.0
2008-10-28 15:50:00,0.6413,0.64241,0.6413,0.64192,69800000.0
2008-10-28 15:55:00,0.64223,0.64325,0.64126,0.64129,70400000.0
2008-10-28 16:00:00,0.64086,0.64086,0.63866,0.63866,66600000.0
2008-10-28 16:05:00,0.63879,0.63978,0.63842,0.63931,72400000.0
2008-10-28 16:10:00,0.63904,0.64104,0.63839,0.64104,67600000.0
2008-10-28 16:15:00,0.6412,0.64187,0.64018,0.64059,62400000.0
2008-10-28 16:20:00,0.64073,0.6417,0.63957,0.64157,69600000.0
2008-10-28 16:25:00,0.64115,0.64129,0.64026,0.64034,70400000.0
2008-10-28 16:30:00,0.64015,0.64218,0.64004,0.64218,62400000.0
2008-10-28 16:35:00,0.64253,0.64253,0.64081,0.64097,72400000.0
2008-10-28 16:40:00,0.6408,0.6408,0.63885,0.63927,70800000.0
2008-10-28 16:45:00,0.63933,0.64066,0.63933,0.64046,76200000.0
2008-10-28 16:50:00,0.64018,0.64116,0.64018,0.64057,57600000.0
2008-10-28 16:55:00,0.63968,0.63968,0.63586,0.6362,65600000.0
2008-10-28 17:00:00,0.63633,0.63661,0.63575,0.63647,68000000.0
2008-10-28 17:05:00,0.63657,0.63688,0.63576,0.63587,62400000.0
2008-10-28 17:10:00,0.63585,0.63647,0.63552,0.63647,66000000.0
2008-10-28 17:15:00,0.63659,0.63849,0.63658,0.63734,67600000.0
2008-10-28 17:20:00,0.6375,0.63791,0.6369,0.63727,67200000.0
2008-10-28 17:25:00,0.63719,0.63851,0.63708,0.63814,59200000.0
2008-10-28 17:30:00,0.63803,0.64011,0.63769,0.64011,66000000.0
2008-10-28 17:35:00,0.64036,0.6412,0.63958,0.64034,69200000.0
2008-10-28 17:40:00,0.64043,0.64043,0.63739,0.63752,72000000.0
2008-10-28 17:45:00,0.63769,0.63801,0.63651,0.63651,68200000.0
2008-10-28 17:50:00,0.63642,0.63717,0.63613,0.63717,63800000.0
2008-10-28 17:55:00,0.63747,0.64052,0.63741,0.64052,61800000.0
2008-10-28 18:00:00,0.64098,0.64172,0.64047,0.64058,68800000.0
2008-10-28 18:05:00,0.64061,0.64148,0.63955,0.63965,67600000.0
2008-10-28 18:10:00,0.63984,0.64303,0.63984,0.64113,58000000.0
2008-10-28 18:15:00,0.64152,0.64353,0.64152,0.64353,63400000.0
2008-10-28 18:20:00,0.64365,0.64365,0.6408,0.641,65600000.0
2008-10-28 18:25:00,0.64097,0.64191,0.64,0.64001,74600000.0
2008-10-28 18:30:00,0.64037,0.64188,0.64037,0.64132,70400000.0
2008-10-28 18:35:00,0.64145,0.64276,0.64145,0.64256,68800000.0
2008-10-28 18:40:00,0.64281,0.64335,0.64148,0.64294,73600000.0
2008-10-28 18:45:00,0.64297,0.64368,0.64297,0.64321,64000000.0
2008-10-28 18:50:00,0.64318,0.64321,0.64194,0.64315,79400000.0
2008-10-28 18:55:00,0.64331,0.64331,0.64134,0.64168,67200000.0
2008-10-28 19:00:00,0.64165,0.64238,0.64144,0.64172,67200000.0
2008-10-28 19:05:00,0.642,0.6427,0.64195,0.6427,74000000.0
2008-10-28 19:10:00,0.64265,0.64279,0.64185,0.64266,67600000.0
2008-10-28 19:15:00,0.6432,0.6432,0.64199,0.64272,57600000.0
2008-10-28 19:20:00,0.64247,0.64254,0.64119,0.64124,56000000.0
2008-10-28 19:25:00,0.64119,0.64195,0.64103,0.64135,69200000.0
2008-10-28 19:30:00,0.64154,0.64374,0.64144,0.64369,70400000.0
2008-10-28 19:35:00,0.64362,0.64393,0.64086,0.64091,65600000.0
2008-10-28 19:40:00,0.64155,0.64175,0.63934,0.63949,61600000.0
2008-10-28 19:45:00,0.63964,0.64086,0.63897,0.64051,63400000.0
2008-10-28 19:50:00,0.64057,0.6407,0.64009,0.6405,73400000.0
2008-10-28 19:55:00,0.64048,0.64048,0.63863,0.63988,68800000.0
2008-10-28 20:00:00,0.63998,0.64084,0.63985,0.64077,62400000.0
2008-10-28 20:05:00,0.64073,0.64177,0.64024,0.64136,63200000.0
2008-10-28 20:10:00,0.64131,0.64289,0.64119,0.64289,67400000.0
2008-10-28 20:15:00,0.64308,0.64449,0.64308,0.64392,67400000.0
2008-10-28 20:20:00,0.64365,0.64461,0.64328,0.64446,65600000.0
2008-10-28 20:25:00,0.64441,0.6447,0.64393,0.64429,67200000.0
2008-10-28 20:30:00,0.64415,0.64613,0.64331,0.64543,72800000.0
2008-10-28 20:35:00,0.6456,0.64578,0.64449,0.64519,60800000.0
2008-10-28 20:40:00,0.64569,0.64668,0.64538,0.64668,71200000.0
2008-10-28 20:45:00,0.64664,0.6478,0.64664,0.64678,69200000.0
2008-10-28 20:50:00,0.64681,0.64927,0.64681,0.64853,61200000.0
2008-10-28 20:55:00,0.6496,0.65037,0.64913,0.65018,59200000.0
2008-10-28 21:00:00,0.64991,0.65016,0.64818,0.64853,75200000.0
2008-10-28 21:05:00,0.64841,0.6486,0.64747,0.6475,69200000.0
2008-10-28 21:10:00,0.64762,0.64983,0.64752,0.64958,60800000.0
2008-10-28 21:15:00,0.6498,0.65129,0.6498,0.65081,73600000.0
2008-10-28 21:20:00,0.65083,0.65366,0.65083,0.65147,70200000.0
2008-10-28 21:25:00,0.65218,0.65255,0.64904,0.64937,67200000.0
2008-10-28 21:30:00,0.6501,0.65059,0.64874,0.64976,62800000.0
2008-10-28 21:35:00,0.64987,0.65208,0.64959,0.65205,70400000.0
2008-10-28 21:40:00,0.65185,0.65252,0.65152,0.65156,64400000.0
2008-10-28 21:45:00,0.65148,0.65264,0.65148,0.65211,65000000.0
2008-10-28 21:50:00,0.65225,0.65275,0.65056,0.65125,75200000.0
2008-10-28 21:55:00,0.65126,0.65426,0.65113,0.65426,67200000.0
2008-10-28 22:00:00,0.65474,0.65499,0.6532,0.65382,81000000.0
2008-10-28 22:05:00,0.65384,0.65395,0.65333,0.65367,67200000.0
2008-10-28 22:10:00,0.65361,0.65402,0.65252,0.6526,61800000.0
2008-10-28 22:15:00,0.65322,0.65433,0.65311,0.65353,64000000.0
2008-10-28 22:20:00,0.65372,0.6541,0.65218,0.65275,67200000.0
2008-10-28 22:25:00,0.65264,0.65264,0.65085,0.65241,68200000.0
2008-10-28 22:30:00,0.65216,0.65261,0.65188,0.65248,67200000.0
2008-10-28 22:35:00,0.65253,0.65348,0.65204,0.65248,56000000.0
2008-10-28 22:40:00,0.65239,0.65322,0.65239,0.65294,65600000.0
2008-10-28 22:45:00,0.65289,0.6547,0.65289,0.6547,78800000.0
2008-10-28 22:50:00,0.65462,0.65481,0.6532,0.65436,68800000.0
2008-10-28 22:55:00,0.65425,0.65494,0.65351,0.6536,60600000.0
2008-10-28 23:00:00,0.65346,0.65474,0.65309,0.65473,69800000.0
2008-10-28 23:05:00,0.65488,0.65586,0.65374,0.65586,63600000.0
2008-10-28 23:10:00,0.65606,0.65756,0.65606,0.65749,72400000.0
2008-10-28 23:15:00,0.65767,0.65824,0.65746,0.65751,64000000.0
2008-10-28 23:20:00,0.65746,0.65931,0.65672,0.65931,69200000.0
2008-10-28 23:25:00,0.65937,0.66003,0.65928,0.65954,52800000.0
2008-10-28 23:30:00,0.65944,0.66045,0.65944,0.66024,67200000.0
2008-10-28 23:35:00,0.66023,0.66168,0.66014,0.66062,67600000.0
2008-10-28 23:40:00,0.6606,0.66068,0.65998,0.65998,68600000.0
2008-10-28 23:45:00,0.65998,0.66102,0.65957,0.66102,61200000.0
2008-10-28 23:50:00,0.66133,0.66174,0.66092,0.66131,56200000.0
2008-10-28 23:55:00,0.66136,0.66154,0.66106,0.66126,65600000.0
2008-10-29 00:00:00,0.66105,0.66122,0.65925,0.6612,61200000.0
2008-10-29 00:05:00,0.66101,0.66101,0.65913,0.65931,65600000.0
2008-10-29 00:10:00,0.65908,0.66014,0.659,0.65996,64000000.0
2008-10-29 00:15:00,0.65968,0.66037,0.65911,0.66036,74000000.0
2008-10-29 00:20:00,0.66043,0.66043,0.65816,0.65871,59200000.0
2008-10-29 00:25:00,0.65914,0.65955,0.65837,0.6585,70400000.0
2008-10-29 00:30:00,0.65863,0.65945,0.65828,0.65857,56000000.0
2008-10-29 00:35:00,0.65864,0.66371,0.65864,0.66371,46400000.0
2008-10-29 00:40:00,0.66401,0.66428,0.66335,0.66419,66600000.0
2008-10-29 00:45:00,0.66418,0.66419,0.66366,0.66366,74000000.0
2008-10-29 00:50:00,0.66366,0.66366,0.66292,0.66292,62800000.0
2008-10-29 00:55:00,0.66284,0.66295,0.66191,0.66246,36800000.0
2008-10-29 01:00:00,0.66239,0.66258,0.66179,0.66203,60800000.0
2008-10-29 01:05:00,0.66192,0.66225,0.66161,0.66174,60800000.0
2008-10-29 01:10:00,0.66179,0.66192,0.66133,0.66156,59600000.0
2008-10-29 01:15:00,0.66148,0.66231,0.66141,0.66213,60800000.0
2008-10-29 01:20:00,0.66205,0.66221,0.66133,0.66133,63400000.0
2008-10-29 01:25:00,0.6614,0.66155,0.66113,0.66136,51200000.0
2008-10-29 01:30:00,0.6612,0.66157,0.6602,0.66142,66400000.0
2008-10-29 01:35:00,0.66143,0.66167,0.6613,0.66165,62400000.0
2008-10-29 01:40:00,0.66173,0.66193,0.66165,0.66183,56400000.0
2008-10-29 01:45:00,0.66181,0.66544,0.66179,0.66535,68800000.0
2008-10-29 01:50:00,0.66521,0.66543,0.66373,0.66424,65600000.0
2008-10-29 01:55:00,0.66392,0.66394,0.66294,0.66314,69200000.0
2008-10-29 02:00:00,0.66313,0.66364,0.66276,0.66334,100200000.0
2008-10-29 02:05:00,0.66332,0.66338,0.66104,0.66104,79800000.0
2008-10-29 02:10:00,0.66115,0.66137,0.66001,0.66001,64000000.0
2008-10-29 02:15:00,0.6596,0.6596,0.65679,0.65689,65600000.0
2008-10-29 02:20:00,0.65779,0.66018,0.65779,0.65865,73000000.0
2008-10-29 02:25:00,0.65871,0.66043,0.65841,0.6597,107200000.0
2008-10-29 02:30:00,0.65987,0.66147,0.65987,0.66015,78200000.0
2008-10-29 02:35:00,0.66008,0.66057,0.65997,0.66057,62400000.0
2008-10-29 02:40:00,0.66067,0.66114,0.65955,0.66091,70800000.0
2008-10-29 02:45:00,0.66039,0.6606,0.65934,0.65937,62800000.0
2008-10-29 02:50:00,0.65884,0.65896,0.65809,0.6589,74000000.0
2008-10-29 02:55:00,0.65912,0.65945,0.65835,0.65867,68800000.0
2008-10-29 03:00:00,0.65845,0.659,0.65812,0.65828,62400000.0
2008-10-29 03:05:00,0.65827,0.65932,0.65822,0.65896,57600000.0
2008-10-29 03:10:00,0.65883,0.65956,0.65868,0.65938,69200000.0
2008-10-29 03:15:00,0.65954,0.65954,0.65845,0.65857,69200000.0
2008-10-29 03:20:00,0.65864,0.65976,0.6586,0.65962,60800000.0
2008-10-29 03:25:00,0.65948,0.65952,0.65851,0.65884,81000000.0
2008-10-29 03:30:00,0.6591,0.65947,0.65851,0.65889,64000000.0
2008-10-29 03:35:00,0.65897,0.65942,0.65897,0.65918,56000000.0
2008-10-29 03:40:00,0.65919,0.65919,0.65561,0.65561,70400000.0
2008-10-29 03:45:00,0.65572,0.65715,0.65454,0.65659,64800000.0
2008-10-29 03:50:00,0.65628,0.65734,0.65628,0.65726,62400000.0
2008-10-29 03:55:00,0.65685,0.65685,0.65566,0.65616,70800000.0
2008-10-29 04:00:00,0.65608,0.65673,0.65523,0.65634,86800000.0
2008-10-29 04:05:00,0.65629,0.65644,0.65606,0.6563,67200000.0
2008-10-29 04:10:00,0.65621,0.65784,0.65572,0.6577,62400000.0
2008-10-29 04:15:00,0.65784,0.65876,0.65775,0.65845,86400000.0
2008-10-29 04:20:00,0.65839,0.65957,0.65825,0.65942,68800000.0
2008-10-29 04:25:00,0.65963,0.65963,0.65812,0.65841,84800000.0
2008-10-29 04:30:00,0.65843,0.65844,0.65769,0.6577,75200000.0
2008-10-29 04:35:00,0.65846,0.65957,0.65791,0.65957,62400000.0
2008-10-29 04:40:00,0.65975,0.66005,0.65969,0.65992,76400000.0
2008-10-29 04:45:00,0.65983,0.6601,0.65933,0.65978,59600000.0
2008-10-29 04:50:00,0.65968,0.65985,0.65933,0.6594,68800000.0
2008-10-29 04:55:00,0.65944,0.65968,0.65816,0.65846,86200000.0
2008-10-29 05:00:00,0.65846,0.65909,0.65795,0.6582,76000000.0
2008-10-29 05:05:00,0.65802,0.65806,0.65738,0.6576,73600000.0
2008-10-29 05:10:00,0.65746,0.65769,0.65692,0.65734,82600000.0
2008-10-29 05:15:00,0.65707,0.6574,0.65666,0.65719,66000000.0
2008-10-29 05:20:00,0.65721,0.65819,0.65711,0.65769,86800000.0
2008-10-29 05:25:00,0.65773,0.65802,0.65754,0.65802,94400000.0
2008-10-29 05:30:00,0.65819,0.6593,0.6581,0.65907,84600000.0
2008-10-29 05:35:00,0.65916,0.65968,0.65891,0.65968,64000000.0
2008-10-29 05:40:00,0.65959,0.65959,0.65857,0.65877,89600000.0
2008-10-29 05:45:00,0.65865,0.65875,0.658,0.65835,86400000.0
2008-10-29 05:50:00,0.65817,0.65817,0.65732,0.65762,104000000.0
2008-10-29 05:55:00,0.65767,0.65776,0.65655,0.65683,171200000.0
2008-10-29 06:00:00,0.65703,0.65766,0.65668,0.65766,115600000.0
2008-10-29 06:05:00,0.65753,0.65847,0.65699,0.658,72400000.0
2008-10-29 06:10:00,0.6581,0.65899,0.6581,0.65899,74000000.0
2008-10-29 06:15:00,0.65868,0.65868,0.65641,0.65679,64000000.0
2008-10-29 06:20:00,0.6567,0.65694,0.65619,0.65689,72000000.0
2008-10-29 06:25:00,0.65696,0.65864,0.65696,0.65848,71400000.0
2008-10-29 06:30:00,0.65854,0.6586,0.65815,0.65822,54400000.0
2008-10-29 06:35:00,0.65819,0.65834,0.65741,0.65796,64000000.0
2008-10-29 06:40:00,0.65799,0.65846,0.65766,0.65818,62800000.0
2008-10-29 06:45:00,0.65824,0.65841,0.65789,0.65816,72000000.0
2008-10-29 06:50:00,0.65774,0.65884,0.65754,0.6587,70400000.0
2008-10-29 06:55:00,0.65888,0.65909,0.65869,0.65909,70800000.0
2008-10-29 07:00:00,0.65907,0.65934,0.65842,0.65934,78400000.0
2008-10-29 07:05:00,0.65947,0.65947,0.65873,0.65895,64000000.0
2008-10-29 07:10:00,0.65895,0.65936,0.6589,0.65929,72000000.0
2008-10-29 07:15:00,0.65947,0.65948,0.65705,0.65834,61200000.0
2008-10-29 07:20:00,0.65842,0.65918,0.65799,0.65917,60800000.0
2008-10-29 07:25:00,0.65918,0.6593,0.65847,0.6586,65400000.0
2008-10-29 07:30:00,0.65849,0.65882,0.65797,0.6586,72400000.0
2008-10-29 07:35:00,0.65859,0.65896,0.65839,0.65855,78800000.0
2008-10-29 07:40:00,0.6586,0.65946,0.6586,0.65945,73600000.0
2008-10-29 07:45:00,0.6596,0.66211,0.6596,0.66182,86400000.0
2008-10-29 07:50:00,0.6622,0.66265,0.66106,0.66106,78800000.0
2008-10-29 07:55:00,0.66097,0.66186,0.6601,0.66064,73600000.0
2008-10-29 08:00:00,0.66091,0.66103,0.65939,0.65994,61200000.0
2008-10-29 08:05:00,0.66028,0.66056,0.65942,0.65966,75200000.0
2008-10-29 08:10:00,0.65972,0.66009,0.6592,0.65927,92200000.0
2008-10-29 08:15:00,0.65927,0.65977,0.65885,0.65904,93200000.0
2008-10-29 08:20:00,0.65911,0.65929,0.65821,0.65906,109200000.0
2008-10-29 08:25:00,0.65883,0.65926,0.65847,0.65906,86400000.0
2008-10-29 08:30:00,0.65908,0.65975,0.6587,0.65975,182800000.0
2008-10-29 08:35:00,0.65958,0.65972,0.65924,0.65935,117200000.0
2008-10-29 08:40:00,0.65946,0.66045,0.65891,0.66045,82400000.0
2008-10-29 08:45:00,0.66028,0.66044,0.65867,0.65879,155600000.0
2008-10-29 08:50:00,0.65854,0.65905,0.65763,0.65885,253200000.0
2008-10-29 08:55:00,0.6589,0.65904,0.65762,0.65803,134200000.0
2008-10-29 09:00:00,0.65813,0.65885,0.65812,0.65871,147200000.0
2008-10-29 09:05:00,0.65868,0.65952,0.65829,0.65925,144400000.0
2008-10-29 09:10:00,0.65912,0.65922,0.65806,0.65909,136400000.0
2008-10-29 09:15:00,0.65936,0.65952,0.65763,0.65769,177800000.0
2008-10-29 09:20:00,0.65758,0.65801,0.65754,0.65791,175800000.0
2008-10-29 09:25:00,0.65815,0.6594,0.65815,0.65938,207800000.0
2008-10-29 09:30:00,0.65939,0.65939,0.65624,0.65795,146000000.0
2008-10-29 09:35:00,0.65798,0.65798,0.65638,0.65669,232600000.0
2008-10-29 09:40:00,0.6568,0.65737,0.6568,0.65732,227000000.0
2008-10-29 09:45:00,0.65734,0.65952,0.6572,0.6593,131600000.0
2008-10-29 09:50:00,0.65931,0.65948,0.65902,0.65948,319600000.0
2008-10-29 09:55:00,0.65983,0.6625,0.65949,0.6625,233600000.0
2008-10-29 10:00:00,0.66276,0.66276,0.66058,0.66071,268000000.0
2008-10-29 10:05:00,0.66067,0.6617,0.66049,0.66122,261200000.0
2008-10-29 10:10:00,0.66096,0.66096,0.65807,0.65917,305000000.0
2008-10-29 10:15:00,0.65922,0.65989,0.65872,0.65882,227400000.0
2008-10-29 10:20:00,0.65924,0.65964,0.65818,0.65837,204600000.0
2008-10-29 10:25:00,0.65805,0.65962,0.65761,0.65808,371000000.0
2008-10-29 10:30:00,0.65792,0.65904,0.65792,0.65872,200800000.0
2008-10-29 10:35:00,0.65865,0.65885,0.65817,0.65817,122000000.0
2008-10-29 10:40:00,0.65808,0.6585,0.65796,0.65813,104400000.0
2008-10-29 10:45:00,0.65841,0.65864,0.65767,0.65778,146000000.0
2008-10-29 10:50:00,0.65747,0.65883,0.65747,0.6587,182200000.0
2008-10-29 10:55:00,0.65846,0.65902,0.65813,0.65894,232000000.0
2008-10-29 11:00:00,0.65895,0.65895,0.65816,0.65838,196600000.0
2008-10-29 11:05:00,0.65828,0.6586,0.65812,0.65826,191400000.0
2008-10-29 11:10:00,0.65826,0.65868,0.65802,0.65857,315400000.0
2008-10-29 11:15:00,0.65873,0.65991,0.65872,0.65965,192400000.0
2008-10-29 11:20:00,0.65965,0.6597,0.65837,0.65913,282200000.0
2008-10-29 11:25:00,0.65893,0.65923,0.65867,0.6591,235200000.0
2008-10-29 11:30:00,0.65914,0.65989,0.65914,0.65941,171200000.0
2008-10-29 11:35:00,0.65958,0.65985,0.65867,0.65867,201200000.0
2008-10-29 11:40:00,0.65864,0.65867,0.65782,0.65829,172200000.0
2008-10-29 11:45:00,0.65836,0.65927,0.65836,0.6592,207800000.0
2008-10-29 11:50:00,0.65904,0.6591,0.65828,0.6591,201200000.0
2008-10-29 11:55:00,0.659,0.65971,0.65863,0.65971,239200000.0
2008-10-29 12:00:00,0.65967,0.65968,0.65864,0.65938,137600000.0
2008-10-29 12:05:00,0.65926,0.65988,0.65923,0.65982,89000000.0
2008-10-29 12:10:00,0.65976,0.65976,0.65805,0.65805,124800000.0
2008-10-29 12:15:00,0.65822,0.65864,0.65817,0.65864,206800000.0
2008-10-29 12:20:00,0.6588,0.65938,0.65871,0.65909,198800000.0
2008-10-29 12:25:00,0.65917,0.65988,0.65833,0.65861,250000000.0
2008-10-29 12:30:00,0.65872,0.65973,0.6574,0.6574,194800000.0
2008-10-29 12:35:00,0.65784,0.65943,0.65784,0.65877,165600000.0
2008-10-29 12:40:00,0.65862,0.66043,0.65862,0.6604,93200000.0
2008-10-29 12:45:00,0.66014,0.66014,0.65933,0.65933,227200000.0
2008-10-29 12:50:00,0.65946,0.66054,0.65943,0.66054,155000000.0
2008-10-29 12:55:00,0.66066,0.66192,0.66066,0.66083,153400000.0
2008-10-29 13:00:00,0.66076,0.66117,0.66036,0.66044,102400000.0
2008-10-29 13:05:00,0.66041,0.66041,0.65931,0.6596,132200000.0
2008-10-29 13:10:00,0.6597,0.66066,0.6597,0.66035,152800000.0
2008-10-29 13:15:00,0.66048,0.66074,0.65867,0.6587,246400000.0
2008-10-29 13:20:00,0.65872,0.65872,0.6563,0.65766,181200000.0
2008-10-29 13:25:00,0.65746,0.65886,0.65732,0.65886,207400000.0
2008-10-29 13:30:00,0.65922,0.6606,0.65865,0.66059,107200000.0
2008-10-29 13:35:00,0.6611,0.66114,0.66085,0.66085,131200000.0
2008-10-29 13:40:00,0.66076,0.66167,0.66076,0.66156,185000000.0
2008-10-29 13:45:00,0.66161,0.66185,0.66131,0.66175,115600000.0
2008-10-29 13:50:00,0.66177,0.66177,0.66067,0.66088,150400000.0
2008-10-29 13:55:00,0.66092,0.66096,0.65869,0.65939,172000000.0
2008-10-29 14:00:00,0.65967,0.66085,0.65964,0.66085,129600000.0
2008-10-29 14:05:00,0.66094,0.66203,0.66086,0.6617,156000000.0
2008-10-29 14:10:00,0.66205,0.66257,0.66204,0.66204,122000000.0
2008-10-29 14:15:00,0.66214,0.66231,0.65975,0.65999,141200000.0
2008-10-29 14:20:00,0.65989,0.66043,0.65984,0.6599,125200000.0
2008-10-29 14:25:00,0.65997,0.66163,0.65997,0.6614,104800000.0
2008-10-29 14:30:00,0.66136,0.66199,0.66136,0.66144,66400000.0
2008-10-29 14:35:00,0.66122,0.6616,0.65979,0.6616,75200000.0
2008-10-29 14:40:00,0.66197,0.66271,0.66188,0.66229,61200000.0
2008-10-29 14:45:00,0.66222,0.66227,0.66161,0.66179,57600000.0
2008-10-29 14:50:00,0.66244,0.66281,0.66118,0.66118,67200000.0
2008-10-29 14:55:00,0.66121,0.66223,0.66121,0.66185,67600000.0
2008-10-29 15:00:00,0.66194,0.66218,0.6611,0.66149,62400000.0
2008-10-29 15:05:00,0.66208,0.66282,0.66151,0.66282,72000000.0
2008-10-29 15:10:00,0.66277,0.66294,0.66139,0.66192,62800000.0
2008-10-29 15:15:00,0.66214,0.66286,0.66211,0.6625,63400000.0
2008-10-29 15:20:00,0.66262,0.66335,0.66262,0.66266,73600000.0
2008-10-29 15:25:00,0.6624,0.66378,0.66216,0.66377,67600000.0
2008-10-29 15:30:00,0.66378,0.6638,0.66198,0.66227,61200000.0
2008-10-29 15:35:00,0.66241,0.66279,0.66145,0.66159,67200000.0
2008-10-29 15:40:00,0.66158,0.66644,0.6615,0.66633,67200000.0
2008-10-29 15:45:00,0.66668,0.66692,0.6652,0.66659,78400000.0
2008-10-29 15:50:00,0.66763,0.66805,0.66615,0.66704,69800000.0
2008-10-29 15:55:00,0.66747,0.66752,0.66573,0.66578,70800000.0
2008-10-29 16:00:00,0.66569,0.66722,0.66569,0.66665,67200000.0
2008-10-29 16:05:00,0.66677,0.66735,0.66623,0.66735,71400000.0
2008-10-29 16:10:00,0.66725,0.66725,0.66567,0.66621,68200000.0
2008-10-29 16:15:00,0.66596,0.66883,0.6653,0.66883,62400000.0
2008-10-29 16:20:00,0.66912,0.66991,0.66817,0.66817,68800000.0
2008-10-29 16:25:00,0.66729,0.66729,0.66394,0.66576,70800000.0
2008-10-29 16:30:00,0.66556,0.66605,0.66291,0.66344,62400000.0
2008-10-29 16:35:00,0.6635,0.66368,0.66155,0.66155,72000000.0
2008-10-29 16:40:00,0.66159,0.66176,0.66008,0.66089,70800000.0
2008-10-29 16:45:00,0.66075,0.66292,0.66039,0.66242,77200000.0
2008-10-29 16:50:00,0.66237,0.66382,0.66209,0.66209,58800000.0
2008-10-29 16:55:00,0.66164,0.66164,0.6594,0.6594,65600000.0
2008-10-29 17:00:00,0.65919,0.65919,0.6578,0.65823,68000000.0
2008-10-29 17:05:00,0.65845,0.66108,0.65845,0.66038,62800000.0
2008-10-29 17:10:00,0.66057,0.66057,0.65814,0.65917,65000000.0
2008-10-29 17:15:00,0.65886,0.65922,0.65856,0.65919,66600000.0
2008-10-29 17:20:00,0.65922,0.66053,0.65879,0.66048,67200000.0
2008-10-29 17:25:00,0.66046,0.66072,0.65983,0.66019,59600000.0
2008-10-29 17:30:00,0.66048,0.66048,0.65877,0.65913,66000000.0
2008-10-29 17:35:00,0.659,0.66082,0.659,0.66062,68200000.0
2008-10-29 17:40:00,0.6607,0.66077,0.65796,0.65796,72800000.0
2008-10-29 17:45:00,0.65795,0.65984,0.65779,0.65921,68800000.0
2008-10-29 17:50:00,0.65943,0.66197,0.65932,0.66143,63800000.0
2008-10-29 17:55:00,0.66207,0.6648,0.66207,0.6648,62200000.0
2008-10-29 18:00:00,0.66502,0.66579,0.66435,0.66445,69200000.0
2008-10-29 18:05:00,0.66446,0.66505,0.66415,0.66499,67200000.0
2008-10-29 18:10:00,0.6648,0.66734,0.66408,0.66729,57600000.0
2008-10-29 18:15:00,0.66715,0.66733,0.66663,0.66688,64000000.0
2008-10-29 18:20:00,0.66652,0.66658,0.66487,0.6652,65400000.0
2008-10-29 18:25:00,0.66511,0.66608,0.66472,0.66568,75600000.0
2008-10-29 18:30:00,0.66566,0.66703,0.6656,0.66703,69800000.0
2008-10-29 18:35:00,0.66708,0.66858,0.66606,0.66858,69200000.0
2008-10-29 18:40:00,0.66866,0.66866,0.66696,0.66708,73000000.0
2008-10-29 18:45:00,0.66708,0.66764,0.66571,0.66634,64000000.0
2008-10-29 18:50:00,0.66665,0.66795,0.66657,0.66758,80000000.0
2008-10-29 18:55:00,0.66758,0.66758,0.66655,0.6667,68000000.0
2008-10-29 19:00:00,0.66666,0.66734,0.66666,0.66732,67200000.0
2008-10-29 19:05:00,0.66724,0.66724,0.66665,0.66682,73600000.0
2008-10-29 19:10:00,0.66658,0.66781,0.66647,0.66749,67600000.0
2008-10-29 19:15:00,0.66754,0.66763,0.66563,0.66709,58000000.0
2008-10-29 19:20:00,0.66695,0.66739,0.66686,0.66736,56000000.0
2008-10-29 19:25:00,0.66732,0.66786,0.66674,0.66786,69200000.0
2008-10-29 19:30:00,0.66788,0.66833,0.66756,0.66824,69800000.0
2008-10-29 19:35:00,0.66766,0.66782,0.66609,0.66776,65600000.0
2008-10-29 19:40:00,0.66776,0.66777,0.66575,0.66611,62400000.0
2008-10-29 19:45:00,0.66619,0.66688,0.66587,0.66688,63400000.0
2008-10-29 19:50:00,0.66697,0.6681,0.66697,0.66767,73600000.0
2008-10-29 19:55:00,0.6674,0.66743,0.66535,0.66535,68800000.0
2008-10-29 20:00:00,0.66516,0.66644,0.66447,0.6645,62400000.0
2008-10-29 20:05:00,0.66424,0.66429,0.66207,0.66255,62200000.0
2008-10-29 20:10:00,0.66308,0.66413,0.66219,0.66375,67600000.0
2008-10-29 20:15:00,0.66365,0.66402,0.65991,0.66205,68000000.0
2008-10-29 20:20:00,0.66265,0.66708,0.66262,0.66291,65600000.0
2008-10-29 20:25:00,0.6625,0.66426,0.66249,0.66249,63400000.0
2008-10-29 20:30:00,0.66252,0.66305,0.65807,0.65807,72400000.0
2008-10-29 20:35:00,0.65838,0.66073,0.65838,0.66071,61200000.0
2008-10-29 20:40:00,0.66064,0.66356,0.65986,0.66327,70800000.0
2008-10-29 20:45:00,0.66311,0.66323,0.66204,0.66321,69200000.0
2008-10-29 20:50:00,0.66314,0.66539,0.66302,0.66441,60800000.0
2008-10-29 20:55:00,0.66465,0.66612,0.66447,0.66579,59600000.0
2008-10-29 21:00:00,0.66587,0.66667,0.6646,0.6646,75200000.0
2008-10-29 21:05:00,0.66428,0.66512,0.6642,0.66422,68800000.0
2008-10-29 21:10:00,0.66435,0.66634,0.66424,0.66634,60800000.0
2008-10-29 21:15:00,0.66685,0.67065,0.66685,0.6706,73600000.0
2008-10-29 21:20:00,0.67018,0.67072,0.6694,0.67045,70800000.0
2008-10-29 21:25:00,0.66991,0.67248,0.66988,0.67111,67200000.0
2008-10-29 21:30:00,0.67107,0.6711,0.66833,0.66947,62800000.0
2008-10-29 21:35:00,0.66935,0.67057,0.66884,0.67057,70400000.0
2008-10-29 21:40:00,0.67073,0.67181,0.67073,0.67181,63400000.0
2008-10-29 21:45:00,0.6716,0.67168,0.67077,0.67104,65600000.0
2008-10-29 21:50:00,0.67109,0.67126,0.66549,0.66623,75200000.0
2008-10-29 21:55:00,0.66671,0.66812,0.66465,0.66465,66600000.0
2008-10-29 22:00:00,0.66446,0.6657,0.66424,0.66424,81600000.0
2008-10-29 22:05:00,0.66374,0.66491,0.66369,0.66384,52800000.0
2008-10-29 22:10:00,0.66374,0.66425,0.66325,0.66362,54400000.0
2008-10-29 22:15:00,0.663,0.66314,0.66267,0.66267,64000000.0
2008-10-29 22:20:00,0.66247,0.66259,0.66135,0.66151,67200000.0
2008-10-29 22:25:00,0.66129,0.66192,0.66128,0.66192,69200000.0
2008-10-29 22:30:00,0.66215,0.66222,0.66115,0.66132,67200000.0
2008-10-29 22:35:00,0.66155,0.66325,0.66155,0.66316,56400000.0
2008-10-29 22:40:00,0.66321,0.66343,0.66143,0.66183,60800000.0
2008-10-29 22:45:00,0.66205,0.66219,0.66148,0.66182,78800000.0
2008-10-29 22:50:00,0.66158,0.66205,0.66135,0.66159,68800000.0
2008-10-29 22:55:00,0.6616,0.66197,0.66102,0.66102,60800000.0
2008-10-29 23:00:00,0.66054,0.66075,0.65879,0.6594,70400000.0
2008-10-29 23:05:00,0.65921,0.65932,0.65697,0.65788,62400000.0
2008-10-29 23:10:00,0.65765,0.65828,0.65734,0.65811,72800000.0
2008-10-29 23:15:00,0.65794,0.6603,0.65751,0.6603,63800000.0
2008-10-29 23:20:00,0.66056,0.66228,0.66056,0.6611,69200000.0
2008-10-29 23:25:00,0.66104,0.6613,0.65906,0.65958,58000000.0
2008-10-29 23:30:00,0.65936,0.66198,0.65931,0.66014,67600000.0
2008-10-29 23:35:00,0.65988,0.66091,0.65988,0.66043,65600000.0
2008-10-29 23:40:00,0.6596,0.66099,0.65959,0.6598,68800000.0
2008-10-29 23:45:00,0.65982,0.66032,0.65886,0.65975,60600000.0
2008-10-29 23:50:00,0.65964,0.65964,0.65887,0.65947,57600000.0
2008-10-29 23:55:00,0.65937,0.66009,0.65905,0.66007,66400000.0
2008-10-30 00:00:00,0.66022,0.66083,0.66,0.66083,59600000.0
2008-10-30 00:05:00,0.661,0.6612,0.66002,0.6612,65200000.0
2008-10-30 00:10:00,0.66113,0.66172,0.66007,0.66009,64000000.0
2008-10-30 00:15:00,0.65999,0.6601,0.65715,0.65715,74000000.0
2008-10-30 00:20:00,0.6558,0.65774,0.6558,0.65709,59600000.0
2008-10-30 00:25:00,0.65745,0.65825,0.65713,0.65819,70400000.0
2008-10-30 00:30:00,0.65787,0.65943,0.65758,0.6585,56000000.0
2008-10-30 00:35:00,0.65868,0.6595,0.65868,0.6595,48000000.0
2008-10-30 00:40:00,0.65947,0.65947,0.65723,0.65806,65600000.0
2008-10-30 00:45:00,0.65826,0.65826,0.65502,0.65556,73600000.0
2008-10-30 00:50:00,0.65576,0.65694,0.65571,0.65648,63200000.0
2008-10-30 00:55:00,0.65661,0.65687,0.65527,0.65592,56000000.0
2008-10-30 01:00:00,0.65602,0.6563,0.65511,0.65593,73600000.0
2008-10-30 01:05:00,0.65622,0.65645,0.65607,0.65619,60800000.0
2008-10-30 01:10:00,0.65655,0.65784,0.65653,0.6573,54400000.0
2008-10-30 01:15:00,0.65736,0.65826,0.65628,0.65826,69200000.0
2008-10-30 01:20:00,0.65847,0.65933,0.65782,0.65782,64000000.0
2008-10-30 01:25:00,0.65798,0.65847,0.65788,0.65811,51200000.0
2008-10-30 01:30:00,0.65807,0.65925,0.65807,0.65865,65000000.0
2008-10-30 01:35:00,0.65849,0.65913,0.65841,0.65901,52800000.0
2008-10-30 01:40:00,0.65891,0.65931,0.6588,0.65895,63400000.0
2008-10-30 01:45:00,0.65901,0.65932,0.65893,0.65899,67400000.0
2008-10-30 01:50:00,0.65907,0.65914,0.65889,0.65895,65600000.0
2008-10-30 01:55:00,0.65875,0.65917,0.65873,0.65915,68800000.0
2008-10-30 02:00:00,0.65929,0.65999,0.65915,0.65992,101600000.0
2008-10-30 02:05:00,0.65992,0.66063,0.65883,0.6601,79800000.0
2008-10-30 02:10:00,0.66044,0.66306,0.66023,0.66306,64400000.0
2008-10-30 02:15:00,0.66292,0.66484,0.66173,0.6637,66000000.0
2008-10-30 02:20:00,0.66361,0.66453,0.66241,0.66262,73000000.0
2008-10-30 02:25:00,0.66211,0.66211,0.65961,0.66007,106600000.0
2008-10-30 02:30:00,0.6602,0.66095,0.65934,0.65989,78800000.0
2008-10-30 02:35:00,0.66002,0.66096,0.65949,0.66096,62400000.0
2008-10-30 02:40:00,0.66137,0.66223,0.66137,0.66223,70800000.0
2008-10-30 02:45:00,0.66215,0.663,0.66209,0.6628,62400000.0
2008-10-30 02:50:00,0.66281,0.66569,0.66278,0.66499,73400000.0
2008-10-30 02:55:00,0.66499,0.66537,0.66466,0.66494,68200000.0
2008-10-30 03:00:00,0.66444,0.66584,0.66433,0.66567,70400000.0
2008-10-30 03:05:00,0.66544,0.66703,0.66476,0.66632,57600000.0
2008-10-30 03:10:00,0.66679,0.66809,0.66616,0.66809,68800000.0
2008-10-30 03:15:00,0.66813,0.66961,0.66723,0.6696,68800000.0
2008-10-30 03:20:00,0.66973,0.66973,0.66644,0.66707,60200000.0
2008-10-30 03:25:00,0.6669,0.66883,0.66677,0.6677,82000000.0
2008-10-30 03:30:00,0.66762,0.66787,0.66463,0.66477,72000000.0
2008-10-30 03:35:00,0.66443,0.66541,0.66417,0.66541,60800000.0
2008-10-30 03:40:00,0.66534,0.66544,0.66474,0.66482,70400000.0
2008-10-30 03:45:00,0.66494,0.66495,0.66431,0.66472,64400000.0
2008-10-30 03:50:00,0.66435,0.66435,0.66252,0.6636,62800000.0
2008-10-30 03:55:00,0.66345,0.66472,0.66345,0.66469,70800000.0
2008-10-30 04:00:00,0.66452,0.66452,0.6628,0.6639,88800000.0
2008-10-30 04:05:00,0.66394,0.66471,0.66363,0.66471,67200000.0
2008-10-30 04:10:00,0.66536,0.6659,0.66401,0.66419,62400000.0
2008-10-30 04:15:00,0.66411,0.66495,0.66368,0.66383,86400000.0
2008-10-30 04:20:00,0.66419,0.66421,0.66291,0.66291,62200000.0
2008-10-30 04:25:00,0.66312,0.66483,0.66299,0.6647,85200000.0
2008-10-30 04:30:00,0.66467,0.66525,0.66432,0.66525,75000000.0
2008-10-30 04:35:00,0.66558,0.66726,0.66558,0.66693,63200000.0
2008-10-30 04:40:00,0.66666,0.66754,0.66479,0.66751,75200000.0
2008-10-30 04:45:00,0.66763,0.6682,0.66666,0.66666,68800000.0
2008-10-30 04:50:00,0.6667,0.6672,0.6667,0.66682,68200000.0
2008-10-30 04:55:00,0.66644,0.66804,0.66644,0.66773,86200000.0
2008-10-30 05:00:00,0.66818,0.66818,0.66672,0.66672,75200000.0
2008-10-30 05:05:00,0.66662,0.66681,0.66609,0.66632,74000000.0
2008-10-30 05:10:00,0.66621,0.66621,0.66436,0.66436,83200000.0
2008-10-30 05:15:00,0.66427,0.66624,0.66427,0.66573,65600000.0
2008-10-30 05:20:00,0.66575,0.6672,0.66544,0.66689,86400000.0
2008-10-30 05:25:00,0.6672,0.66746,0.66688,0.66706,94800000.0
2008-10-30 05:30:00,0.66683,0.66696,0.66485,0.66498,84800000.0
2008-10-30 05:35:00,0.66515,0.66642,0.66464,0.66642,64000000.0
2008-10-30 05:40:00,0.66641,0.66641,0.66504,0.66512,90400000.0
2008-10-30 05:45:00,0.66512,0.66522,0.66399,0.66433,86800000.0
2008-10-30 05:50:00,0.6643,0.66532,0.66415,0.66532,104000000.0
2008-10-30 05:55:00,0.6659,0.6659,0.66448,0.66564,171200000.0
2008-10-30 06:00:00,0.66614,0.667,0.66587,0.667,115200000.0
2008-10-30 06:05:00,0.66679,0.66736,0.66635,0.66736,72400000.0
2008-10-30 06:10:00,0.66738,0.66743,0.66658,0.66666,74000000.0
2008-10-30 06:15:00,0.66691,0.66787,0.66677,0.66769,64000000.0
2008-10-30 06:20:00,0.66767,0.66767,0.66713,0.66747,59200000.0
2008-10-30 06:25:00,0.66762,0.66897,0.66727,0.66832,71200000.0
2008-10-30 06:30:00,0.66838,0.66962,0.66838,0.66875,54400000.0
2008-10-30 06:35:00,0.66855,0.66997,0.66808,0.66994,64000000.0
2008-10-30 06:40:00,0.67008,0.67049,0.66976,0.66976,62400000.0
2008-10-30 06:45:00,0.6697,0.66986,0.66753,0.66911,72800000.0
2008-10-30 06:50:00,0.669,0.6692,0.66773,0.66834,70600000.0
2008-10-30 06:55:00,0.66838,0.66901,0.66834,0.6685,70200000.0
2008-10-30 07:00:00,0.66848,0.66848,0.66738,0.66778,78200000.0
2008-10-30 07:05:00,0.6678,0.6684,0.66737,0.66808,64000000.0
2008-10-30 07:10:00,0.66809,0.66887,0.66807,0.66867,72000000.0
2008-10-30 07:15:00,0.66866,0.66885,0.6682,0.6687,62400000.0
2008-10-30 07:20:00,0.66883,0.66941,0.66875,0.66907,60800000.0
2008-10-30 07:25:00,0.66913,0.66914,0.66868,0.6688,65600000.0
2008-10-30 07:30:00,0.66853,0.66869,0.66791,0.66869,70800000.0
2008-10-30 07:35:00,0.66919,0.66952,0.66902,0.66917,78400000.0
2008-10-30 07:40:00,0.6692,0.66932,0.66794,0.66794,74000000.0
2008-10-30 07:45:00,0.66854,0.66894,0.66795,0.66797,85800000.0
2008-10-30 07:50:00,0.66805,0.66914,0.66805,0.66897,78800000.0
2008-10-30 07:55:00,0.6689,0.66941,0.66815,0.66871,73600000.0
2008-10-30 08:00:00,0.6688,0.66885,0.6672,0.6672,60800000.0
2008-10-30 08:05:00,0.66701,0.66888,0.66691,0.66871,75600000.0
2008-10-30 08:10:00,0.66825,0.66931,0.66762,0.66927,92800000.0
2008-10-30 08:15:00,0.66881,0.67021,0.6687,0.66957,92800000.0
2008-10-30 08:20:00,0.66941,0.66941,0.66839,0.66916,109200000.0
2008-10-30 08:25:00,0.66934,0.67034,0.66901,0.67015,86400000.0
2008-10-30 08:30:00,0.67077,0.67228,0.67066,0.67221,182400000.0
2008-10-30 08:35:00,0.67233,0.67286,0.67233,0.67277,117200000.0
2008-10-30 08:40:00,0.67281,0.67281,0.67037,0.67067,83200000.0
2008-10-30 08:45:00,0.67064,0.67241,0.67054,0.67241,156800000.0
2008-10-30 08:50:00,0.67233,0.67255,0.67141,0.6717,253400000.0
2008-10-30 08:55:00,0.67139,0.67139,0.66979,0.67067,134600000.0
2008-10-30 09:00:00,0.67074,0.67088,0.66998,0.67034,145000000.0
2008-10-30 09:05:00,0.67024,0.67153,0.66989,0.67116,145400000.0
2008-10-30 09:10:00,0.67109,0.67166,0.67026,0.6712,137200000.0
2008-10-30 09:15:00,0.67089,0.67181,0.67077,0.67178,177400000.0
2008-10-30 09:20:00,0.67181,0.67257,0.67146,0.67186,177200000.0
2008-10-30 09:25:00,0.67172,0.67172,0.66828,0.66828,208800000.0
2008-10-30 09:30:00,0.66831,0.66932,0.66766,0.66932,145600000.0
2008-10-30 09:35:00,0.6697,0.67091,0.66961,0.6705,232000000.0
2008-10-30 09:40:00,0.67049,0.67118,0.67043,0.67089,228000000.0
2008-10-30 09:45:00,0.67097,0.67248,0.67088,0.67248,132800000.0
2008-10-30 09:50:00,0.67275,0.67366,0.67266,0.67346,320400000.0
2008-10-30 09:55:00,0.67359,0.67754,0.67359,0.67754,232800000.0
2008-10-30 10:00:00,0.67843,0.67925,0.67773,0.67778,267400000.0
2008-10-30 10:05:00,0.6778,0.67834,0.67714,0.67762,260200000.0
2008-10-30 10:10:00,0.67791,0.67936,0.67704,0.6783,304400000.0
2008-10-30 10:15:00,0.67828,0.67838,0.67712,0.67712,228000000.0
2008-10-30 10:20:00,0.67698,0.67743,0.67606,0.67606,205600000.0
2008-10-30 10:25:00,0.67567,0.67567,0.67379,0.67379,371000000.0
2008-10-30 10:30:00,0.67387,0.6739,0.6725,0.6733,199800000.0
2008-10-30 10:35:00,0.67284,0.6729,0.67153,0.67161,122400000.0
2008-10-30 10:40:00,0.67142,0.67147,0.67062,0.67062,104400000.0
2008-10-30 10:45:00,0.67042,0.67042,0.66765,0.66765,146000000.0
2008-10-30 10:50:00,0.66759,0.66889,0.6672,0.66765,182400000.0
2008-10-30 10:55:00,0.66765,0.66765,0.66558,0.6659,232600000.0
2008-10-30 11:00:00,0.66609,0.66609,0.66452,0.66525,196600000.0
2008-10-30 11:05:00,0.66558,0.66558,0.66244,0.66466,192800000.0
2008-10-30 11:10:00,0.66498,0.66612,0.66412,0.66584,316000000.0
2008-10-30 11:15:00,0.66583,0.66842,0.66579,0.66842,192400000.0
2008-10-30 11:20:00,0.66894,0.66937,0.6678,0.66798,281200000.0
2008-10-30 11:25:00,0.66814,0.66814,0.66654,0.66654,235600000.0
2008-10-30 11:30:00,0.66673,0.66686,0.66549,0.66619,171600000.0
2008-10-30 11:35:00,0.66634,0.6687,0.66599,0.6686,199400000.0
2008-10-30 11:40:00,0.66859,0.66859,0.66656,0.66656,173200000.0
2008-10-30 11:45:00,0.66625,0.66625,0.66482,0.66502,208000000.0
2008-10-30 11:50:00,0.66487,0.66661,0.66483,0.66627,200400000.0
2008-10-30 11:55:00,0.66647,0.66742,0.66587,0.66742,238200000.0
2008-10-30 12:00:00,0.66781,0.66838,0.66781,0.66809,137600000.0
2008-10-30 12:05:00,0.66817,0.67057,0.66813,0.67057,90000000.0
2008-10-30 12:10:00,0.67066,0.67086,0.67034,0.67066,124800000.0
2008-10-30 12:15:00,0.671,0.67254,0.671,0.67136,205200000.0
2008-10-30 12:20:00,0.67136,0.67229,0.67136,0.67179,197600000.0
2008-10-30 12:25:00,0.6715,0.6715,0.66981,0.67009,250600000.0
2008-10-30 12:30:00,0.67026,0.67266,0.67004,0.67227,193800000.0
2008-10-30 12:35:00,0.67207,0.67425,0.67207,0.6737,165200000.0
2008-10-30 12:40:00,0.67315,0.67403,0.67239,0.67299,93200000.0
2008-10-30 12:45:00,0.67312,0.67412,0.67308,0.67372,227400000.0
2008-10-30 12:50:00,0.67385,0.67505,0.67375,0.67378,156000000.0
2008-10-30 12:55:00,0.67374,0.67392,0.67303,0.67381,153600000.0
2008-10-30 13:00:00,0.67359,0.67363,0.6717,0.67272,102400000.0
2008-10-30 13:05:00,0.67259,0.67343,0.67195,0.6729,132800000.0
2008-10-30 13:10:00,0.67295,0.67732,0.67295,0.6771,152400000.0
2008-10-30 13:15:00,0.6774,0.67854,0.67465,0.6748,244600000.0
2008-10-30 13:20:00,0.67476,0.67476,0.67279,0.67279,182400000.0
2008-10-30 13:25:00,0.6729,0.67334,0.67288,0.67329,207400000.0
2008-10-30 13:30:00,0.67332,0.67332,0.6728,0.67292,108000000.0
2008-10-30 13:35:00,0.67301,0.67375,0.6728,0.67337,131000000.0
2008-10-30 13:40:00,0.67331,0.67504,0.67321,0.67469,186400000.0
2008-10-30 13:45:00,0.67437,0.67513,0.67437,0.67504,114600000.0
2008-10-30 13:50:00,0.67504,0.67504,0.67432,0.67449,151200000.0
2008-10-30 13:55:00,0.67436,0.67436,0.67288,0.67377,171000000.0
2008-10-30 14:00:00,0.67372,0.67372,0.67233,0.67287,130200000.0
2008-10-30 14:05:00,0.67282,0.67282,0.67104,0.67104,155600000.0
2008-10-30 14:10:00,0.67075,0.67075,0.66955,0.66972,121600000.0
2008-10-30 14:15:00,0.66969,0.66984,0.66827,0.66871,141600000.0
2008-10-30 14:20:00,0.66895,0.67024,0.66788,0.66798,125200000.0
2008-10-30 14:25:00,0.66793,0.66864,0.66738,0.66853,104800000.0
2008-10-30 14:30:00,0.6685,0.6712,0.66824,0.67111,65600000.0
2008-10-30 14:35:00,0.67145,0.67145,0.66991,0.67004,75200000.0
2008-10-30 14:40:00,0.67011,0.67016,0.66662,0.66717,60800000.0
2008-10-30 14:45:00,0.6674,0.66836,0.6674,0.66824,57600000.0
2008-10-30 14:50:00,0.66871,0.66929,0.66839,0.66929,68000000.0
2008-10-30 14:55:00,0.6692,0.6701,0.66891,0.66986,67600000.0
2008-10-30 15:00:00,0.67025,0.67199,0.66912,0.67199,62400000.0
2008-10-30 15:05:00,0.67242,0.67242,0.6706,0.67127,72000000.0
2008-10-30 15:10:00,0.67126,0.67182,0.67126,0.67182,62800000.0
2008-10-30 15:15:00,0.67176,0.6718,0.67087,0.67115,64000000.0
2008-10-30 15:20:00,0.6713,0.67334,0.67119,0.67217,74000000.0
2008-10-30 15:25:00,0.67232,0.67261,0.66978,0.66978,67200000.0
2008-10-30 15:30:00,0.66939,0.67018,0.66911,0.66996,60800000.0
2008-10-30 15:35:00,0.67021,0.67134,0.6702,0.6709,67200000.0
2008-10-30 15:40:00,0.67103,0.67103,0.66996,0.67072,67200000.0
2008-10-30 15:45:00,0.67091,0.67273,0.67055,0.67257,78800000.0
2008-10-30 15:50:00,0.6721,0.6721,0.67036,0.67036,70400000.0
2008-10-30 15:55:00,0.67027,0.67027,0.66858,0.66892,70800000.0
2008-10-30 16:00:00,0.66922,0.66928,0.66678,0.66875,67200000.0
2008-10-30 16:05:00,0.66889,0.66889,0.66793,0.6688,72000000.0
2008-10-30 16:10:00,0.66908,0.66994,0.66778,0.66778,68800000.0
2008-10-30 16:15:00,0.66775,0.66924,0.6667,0.66707,62400000.0
2008-10-30 16:20:00,0.66704,0.66808,0.6666,0.66808,68200000.0
2008-10-30 16:25:00,0.66807,0.66807,0.66714,0.66717,70400000.0
2008-10-30 16:30:00,0.66653,0.66744,0.66599,0.66692,62400000.0
2008-10-30 16:35:00,0.66718,0.66814,0.6662,0.6662,72000000.0
2008-10-30 16:40:00,0.66617,0.66752,0.66568,0.6668,70800000.0
2008-10-30 16:45:00,0.66688,0.67,0.66688,0.66945,76800000.0
2008-10-30 16:50:00,0.66988,0.67366,0.66988,0.67321,57600000.0
2008-10-30 16:55:00,0.67336,0.67336,0.67142,0.67142,66000000.0
2008-10-30 17:00:00,0.67106,0.67348,0.67097,0.67277,67200000.0
2008-10-30 17:05:00,0.67259,0.67315,0.67184,0.67184,62400000.0
2008-10-30 17:10:00,0.6718,0.67318,0.67154,0.67253,66000000.0
2008-10-30 17:15:00,0.67246,0.67265,0.67018,0.67144,67200000.0
2008-10-30 17:20:00,0.67135,0.67135,0.67019,0.67037,68000000.0
2008-10-30 17:25:00,0.6707,0.672,0.67036,0.67115,59600000.0
2008-10-30 17:30:00,0.6712,0.67174,0.6704,0.6704,66000000.0
2008-10-30 17:35:00,0.67056,0.67083,0.66992,0.66992,68800000.0
2008-10-30 17:40:00,0.66982,0.67036,0.66949,0.67031,72000000.0
2008-10-30 17:45:00,0.67046,0.67046,0.66896,0.66971,69200000.0
2008-10-30 17:50:00,0.66967,0.66976,0.66889,0.66976,64000000.0
2008-10-30 17:55:00,0.66994,0.67172,0.66994,0.67149,62600000.0
2008-10-30 18:00:00,0.67048,0.67334,0.67013,0.67334,68800000.0
2008-10-30 18:05:00,0.67341,0.67341,0.67128,0.67215,68000000.0
2008-10-30 18:10:00,0.67213,0.67213,0.67029,0.67167,57600000.0
2008-10-30 18:15:00,0.67164,0.67173,0.67012,0.67028,62800000.0
2008-10-30 18:20:00,0.67033,0.67103,0.66991,0.67099,66000000.0
2008-10-30 18:25:00,0.6711,0.67112,0.66938,0.6706,74600000.0
2008-10-30 18:30:00,0.67052,0.67052,0.66957,0.66967,70400000.0
2008-10-30 18:35:00,0.66953,0.67174,0.66953,0.67174,69200000.0
2008-10-30 18:40:00,0.67157,0.67168,0.66905,0.66961,73600000.0
2008-10-30 18:45:00,0.66977,0.67051,0.66868,0.6692,62800000.0
2008-10-30 18:50:00,0.66921,0.66952,0.66906,0.66948,80000000.0
2008-10-30 18:55:00,0.66947,0.66963,0.66885,0.66905,67200000.0
2008-10-30 19:00:00,0.66896,0.66907,0.66837,0.66848,67200000.0
2008-10-30 19:05:00,0.6683,0.6691,0.66772,0.66845,73600000.0
2008-10-30 19:10:00,0.66846,0.6699,0.66837,0.66982,67200000.0
2008-10-30 19:15:00,0.66987,0.67022,0.66915,0.66974,57600000.0
2008-10-30 19:20:00,0.66981,0.67033,0.66975,0.67033,56000000.0
2008-10-30 19:25:00,0.67034,0.67034,0.66941,0.67008,68800000.0
2008-10-30 19:30:00,0.67021,0.6705,0.66972,0.66981,70400000.0
2008-10-30 19:35:00,0.66971,0.66986,0.66863,0.66867,65600000.0
2008-10-30 19:40:00,0.66891,0.67041,0.66891,0.67027,62400000.0
2008-10-30 19:45:00,0.67026,0.67026,0.66932,0.6695,64000000.0
2008-10-30 19:50:00,0.66922,0.66931,0.66848,0.66848,73600000.0
2008-10-30 19:55:00,0.66852,0.66962,0.66852,0.66947,68800000.0
2008-10-30 20:00:00,0.66936,0.67043,0.66862,0.67043,62400000.0
2008-10-30 20:05:00,0.67038,0.67047,0.67003,0.67039,62800000.0
2008-10-30 20:10:00,0.67036,0.67036,0.6701,0.67016,67200000.0
2008-10-30 20:15:00,0.66954,0.67014,0.66897,0.66909,67200000.0
2008-10-30 20:20:00,0.6692,0.67119,0.66901,0.67119,65600000.0
2008-10-30 20:25:00,0.67195,0.67463,0.67195,0.67453,64400000.0
2008-10-30 20:30:00,0.67437,0.6752,0.67392,0.6752,71800000.0
2008-10-30 20:35:00,0.67556,0.67561,0.67433,0.67433,60200000.0
2008-10-30 20:40:00,0.67398,0.67486,0.67297,0.67323,70400000.0
2008-10-30 20:45:00,0.67339,0.6752,0.67336,0.6752,69200000.0
2008-10-30 20:50:00,0.675,0.675,0.6731,0.67331,61200000.0
2008-10-30 20:55:00,0.6735,0.67386,0.67273,0.67386,59600000.0
2008-10-30 21:00:00,0.67385,0.67423,0.67376,0.67423,75200000.0
2008-10-30 21:05:00,0.67432,0.67554,0.67404,0.67523,69200000.0
2008-10-30 21:10:00,0.67536,0.67566,0.67509,0.67552,60800000.0
2008-10-30 21:15:00,0.67528,0.67555,0.67442,0.67461,74000000.0
2008-10-30 21:20:00,0.67481,0.67495,0.67258,0.67311,69800000.0
2008-10-30 21:25:00,0.6735,0.67451,0.6735,0.67435,67600000.0
2008-10-30 21:30:00,0.67417,0.67482,0.6726,0.67363,62200000.0
2008-10-30 21:35:00,0.67339,0.67339,0.67195,0.67195,70400000.0
2008-10-30 21:40:00,0.672,0.67227,0.67164,0.67182,64400000.0
2008-10-30 21:45:00,0.6718,0.67226,0.6711,0.67226,65600000.0
2008-10-30 21:50:00,0.67241,0.67314,0.67145,0.67273,75200000.0
2008-10-30 21:55:00,0.67267,0.67379,0.67243,0.6731,67200000.0
2008-10-30 22:00:00,0.6732,0.67369,0.67294,0.67302,81600000.0
2008-10-30 22:05:00,0.67325,0.67379,0.67302,0.67343,46800000.0
2008-10-30 22:10:00,0.67349,0.67462,0.67347,0.6746,52800000.0
2008-10-30 22:15:00,0.67421,0.67472,0.67368,0.67425,64400000.0
2008-10-30 22:20:00,0.67413,0.67424,0.67299,0.67309,67600000.0
2008-10-30 22:25:00,0.6732,0.67623,0.67301,0.67623,68800000.0
2008-10-30 22:30:00,0.67592,0.67592,0.67403,0.67419,67000000.0
2008-10-30 22:35:00,0.67427,0.67428,0.67375,0.67398,56400000.0
2008-10-30 22:40:00,0.67362,0.67363,0.67293,0.6734,57600000.0
2008-10-30 22:45:00,0.67323,0.67391,0.67309,0.67388,78800000.0
2008-10-30 22:50:00,0.67387,0.67392,0.6728,0.67296,68600000.0
2008-10-30 22:55:00,0.67273,0.67374,0.6724,0.67374,60800000.0
2008-10-30 23:00:00,0.67362,0.67466,0.67152,0.67451,71200000.0
2008-10-30 23:05:00,0.67409,0.67511,0.67209,0.67424,62800000.0
2008-10-30 23:10:00,0.67405,0.67427,0.67373,0.67408,72000000.0
2008-10-30 23:15:00,0.6741,0.67421,0.67361,0.6738,64200000.0
2008-10-30 23:20:00,0.67386,0.67425,0.67333,0.67366,68800000.0
2008-10-30 23:25:00,0.67353,0.67403,0.67337,0.67364,53600000.0
2008-10-30 23:30:00,0.67358,0.67371,0.67169,0.67215,67200000.0
2008-10-30 23:35:00,0.67191,0.67243,0.67149,0.67149,66000000.0
2008-10-30 23:40:00,0.67149,0.67195,0.66981,0.67104,68800000.0
2008-10-30 23:45:00,0.67104,0.6721,0.6705,0.67205,61200000.0
2008-10-30 23:50:00,0.67222,0.67325,0.67217,0.67321,58400000.0
2008-10-30 23:55:00,0.67293,0.67314,0.67217,0.67285,65600000.0
2008-10-31 00:00:00,0.67291,0.67291,0.67211,0.67238,60800000.0
2008-10-31 00:05:00,0.67206,0.67259,0.67169,0.67217,62400000.0
2008-10-31 00:10:00,0.67235,0.67385,0.67235,0.6726,64400000.0
2008-10-31 00:15:00,0.67307,0.67307,0.67249,0.67282,73600000.0
2008-10-31 00:20:00,0.67279,0.67311,0.67159,0.67159,59200000.0
2008-10-31 00:25:00,0.67182,0.6733,0.67182,0.67302,70800000.0
2008-10-31 00:30:00,0.67328,0.67386,0.67318,0.67322,46800000.0
2008-10-31 00:35:00,0.67363,0.67363,0.67305,0.67344,43600000.0
2008-10-31 00:40:00,0.67303,0.6731,0.67166,0.67166,57600000.0
2008-10-31 00:45:00,0.67185,0.67316,0.67184,0.67256,74000000.0
2008-10-31 00:50:00,0.67251,0.67301,0.672,0.6725,62800000.0
2008-10-31 00:55:00,0.67237,0.6736,0.67226,0.67337,44800000.0
2008-10-31 01:00:00,0.67321,0.67321,0.67261,0.67268,60800000.0
2008-10-31 01:05:00,0.67267,0.67293,0.67261,0.6727,60800000.0
2008-10-31 01:10:00,0.67251,0.6727,0.66986,0.67011,50600000.0
2008-10-31 01:15:00,0.67055,0.67081,0.66892,0.6693,65600000.0
2008-10-31 01:20:00,0.6685,0.66863,0.66614,0.66694,64000000.0
2008-10-31 01:25:00,0.66652,0.66692,0.66584,0.66586,51600000.0
2008-10-31 01:30:00,0.66575,0.66864,0.66572,0.66854,65600000.0
2008-10-31 01:35:00,0.66841,0.66869,0.66825,0.66861,55800000.0
2008-10-31 01:40:00,0.66885,0.66993,0.66884,0.66989,58000000.0
2008-10-31 01:45:00,0.66975,0.67016,0.66933,0.66994,69600000.0
2008-10-31 01:50:00,0.66949,0.67063,0.66942,0.67047,65600000.0
2008-10-31 01:55:00,0.66987,0.67008,0.66927,0.66927,74000000.0
2008-10-31 02:00:00,0.66939,0.66959,0.66862,0.66862,101200000.0
2008-10-31 02:05:00,0.66814,0.66835,0.66635,0.66741,80400000.0
2008-10-31 02:10:00,0.66763,0.66855,0.66727,0.66841,64000000.0
2008-10-31 02:15:00,0.66898,0.669,0.66668,0.66686,65600000.0
2008-10-31 02:20:00,0.6673,0.66818,0.66632,0.66787,74400000.0
2008-10-31 02:25:00,0.668,0.66829,0.66702,0.66759,107200000.0
2008-10-31 02:30:00,0.66773,0.66847,0.66773,0.66847,78800000.0
2008-10-31 02:35:00,0.66829,0.66834,0.66697,0.66697,62400000.0
2008-10-31 02:40:00,0.66704,0.66742,0.66606,0.66678,70800000.0
2008-10-31 02:45:00,0.66712,0.66953,0.66706,0.6685,62400000.0
2008-10-31 02:50:00,0.66697,0.66893,0.66667,0.6679,73600000.0
2008-10-31 02:55:00,0.6676,0.66813,0.66586,0.66613,69200000.0
2008-10-31 03:00:00,0.66631,0.66755,0.66631,0.66718,62400000.0
2008-10-31 03:05:00,0.66745,0.66771,0.66695,0.66696,57600000.0
2008-10-31 03:10:00,0.66672,0.66831,0.6667,0.66788,68800000.0
2008-10-31 03:15:00,0.66733,0.66794,0.66672,0.66761,68200000.0
2008-10-31 03:20:00,0.66773,0.66818,0.66771,0.66785,61200000.0
2008-10-31 03:25:00,0.66781,0.66788,0.66722,0.66743,81600000.0
2008-10-31 03:30:00,0.6674,0.66757,0.66713,0.66713,63400000.0
2008-10-31 03:35:00,0.6671,0.66731,0.6667,0.66676,65600000.0
2008-10-31 03:40:00,0.66713,0.66769,0.6669,0.66716,70400000.0
2008-10-31 03:45:00,0.66736,0.66764,0.66618,0.66644,64000000.0
2008-10-31 03:50:00,0.66599,0.66691,0.66588,0.66633,62200000.0
2008-10-31 03:55:00,0.66607,0.66674,0.66599,0.66659,70400000.0
2008-10-31 04:00:00,0.66641,0.66662,0.66538,0.66655,88000000.0
2008-10-31 04:05:00,0.66669,0.66683,0.66558,0.66583,67200000.0
2008-10-31 04:10:00,0.66578,0.66617,0.66518,0.66518,62400000.0
2008-10-31 04:15:00,0.66524,0.66578,0.66488,0.66549,86800000.0
2008-10-31 04:20:00,0.66565,0.6665,0.66535,0.6665,62400000.0
2008-10-31 04:25:00,0.66662,0.66744,0.66545,0.66545,84800000.0
2008-10-31 04:30:00,0.66592,0.6676,0.66592,0.66699,75600000.0
2008-10-31 04:35:00,0.66708,0.66827,0.66659,0.66827,62800000.0
2008-10-31 04:40:00,0.66828,0.66907,0.66792,0.66907,75600000.0
2008-10-31 04:45:00,0.66907,0.67007,0.66886,0.66922,64400000.0
2008-10-31 04:50:00,0.66889,0.67035,0.66823,0.66889,69200000.0
2008-10-31 04:55:00,0.66984,0.67028,0.66851,0.66894,86400000.0
2008-10-31 05:00:00,0.66951,0.67008,0.66894,0.6693,75600000.0
2008-10-31 05:05:00,0.66823,0.66934,0.66823,0.66898,74400000.0
2008-10-31 05:10:00,0.66866,0.66995,0.66814,0.66979,82600000.0
2008-10-31 05:15:00,0.66946,0.67003,0.66865,0.67001,65600000.0
2008-10-31 05:20:00,0.67004,0.67007,0.66907,0.66959,86400000.0
2008-10-31 05:25:00,0.66953,0.66961,0.6689,0.6696,94400000.0
2008-10-31 05:30:00,0.66965,0.67014,0.66868,0.66868,85200000.0
2008-10-31 05:35:00,0.66865,0.6699,0.66858,0.66949,63400000.0
2008-10-31 05:40:00,0.66929,0.66933,0.6683,0.66928,89600000.0
2008-10-31 05:45:00,0.66942,0.67045,0.66921,0.67042,86400000.0
2008-10-31 05:50:00,0.66981,0.67113,0.66936,0.67034,104000000.0
2008-10-31 05:55:00,0.67003,0.67003,0.66806,0.66909,171600000.0
2008-10-31 06:00:00,0.66911,0.66924,0.66843,0.66843,115200000.0
2008-10-31 06:05:00,0.66826,0.66865,0.6676,0.66801,72000000.0
2008-10-31 06:10:00,0.66776,0.66884,0.66773,0.66802,73600000.0
2008-10-31 06:15:00,0.66804,0.66873,0.66747,0.66791,64000000.0
2008-10-31 06:20:00,0.66791,0.66987,0.66768,0.66936,71800000.0
2008-10-31 06:25:00,0.66949,0.66996,0.66842,0.66921,72400000.0
2008-10-31 06:30:00,0.66968,0.6698,0.66882,0.66924,54400000.0
2008-10-31 06:35:00,0.66929,0.66934,0.66877,0.66894,64000000.0
2008-10-31 06:40:00,0.66887,0.66923,0.66828,0.66831,62400000.0
2008-10-31 06:45:00,0.66834,0.66834,0.66762,0.66781,71400000.0
2008-10-31 06:50:00,0.66782,0.66859,0.66745,0.66843,70400000.0
2008-10-31 06:55:00,0.66858,0.6686,0.66741,0.66776,69800000.0
2008-10-31 07:00:00,0.66765,0.66765,0.66631,0.66733,78400000.0
2008-10-31 07:05:00,0.6677,0.66855,0.66743,0.66743,64000000.0
2008-10-31 07:10:00,0.66755,0.66946,0.66745,0.66916,71800000.0
2008-10-31 07:15:00,0.66901,0.66957,0.66846,0.66905,62400000.0
2008-10-31 07:20:00,0.66956,0.67023,0.66936,0.66989,60800000.0
2008-10-31 07:25:00,0.66971,0.6704,0.66895,0.6704,65600000.0
2008-10-31 07:30:00,0.67045,0.67124,0.66958,0.66958,72000000.0
2008-10-31 07:35:00,0.66979,0.67136,0.66979,0.67051,78800000.0
2008-10-31 07:40:00,0.67041,0.6726,0.67022,0.6726,74000000.0
2008-10-31 07:45:00,0.67251,0.67251,0.67111,0.67161,86400000.0
2008-10-31 07:50:00,0.67164,0.67175,0.66982,0.66982,77800000.0
2008-10-31 07:55:00,0.66984,0.67064,0.66923,0.66949,73000000.0
2008-10-31 08:00:00,0.66936,0.66998,0.66882,0.66882,61200000.0
2008-10-31 08:05:00,0.6687,0.66919,0.66864,0.66919,75600000.0
2008-10-31 08:10:00,0.66907,0.6705,0.66859,0.6705,92800000.0
2008-10-31 08:15:00,0.66991,0.66991,0.66906,0.66906,92600000.0
2008-10-31 08:20:00,0.66856,0.66856,0.66749,0.66757,108200000.0
2008-10-31 08:25:00,0.66753,0.66828,0.66579,0.6665,86400000.0
2008-10-31 08:30:00,0.66644,0.66792,0.66636,0.66791,182800000.0
2008-10-31 08:35:00,0.66796,0.66796,0.66402,0.66406,117200000.0
2008-10-31 08:40:00,0.66464,0.66519,0.66412,0.66465,83600000.0
2008-10-31 08:45:00,0.66442,0.66664,0.66442,0.66646,158000000.0
2008-10-31 08:50:00,0.66615,0.66615,0.66444,0.66476,252600000.0
2008-10-31 08:55:00,0.66489,0.66742,0.66477,0.66712,133600000.0
2008-10-31 09:00:00,0.66731,0.6674,0.66626,0.66655,145600000.0
2008-10-31 09:05:00,0.66631,0.66697,0.66585,0.6669,145600000.0
2008-10-31 09:10:00,0.66663,0.6672,0.66623,0.66717,136200000.0
2008-10-31 09:15:00,0.66711,0.66711,0.66625,0.66625,178000000.0
2008-10-31 09:20:00,0.66618,0.66634,0.663,0.66325,176200000.0
2008-10-31 09:25:00,0.66412,0.66605,0.66403,0.6656,208400000.0
2008-10-31 09:30:00,0.66565,0.66565,0.66177,0.66265,145000000.0
2008-10-31 09:35:00,0.66253,0.66511,0.66149,0.66424,232000000.0
2008-10-31 09:40:00,0.66439,0.6657,0.66296,0.66309,228000000.0
2008-10-31 09:45:00,0.66343,0.66521,0.66246,0.66498,130600000.0
2008-10-31 09:50:00,0.66507,0.66545,0.66477,0.66545,319200000.0
2008-10-31 09:55:00,0.66532,0.66532,0.66413,0.66474,234000000.0
2008-10-31 10:00:00,0.66524,0.66648,0.66524,0.66587,267800000.0
2008-10-31 10:05:00,0.66568,0.66617,0.66475,0.66475,261800000.0
2008-10-31 10:10:00,0.66468,0.66603,0.66414,0.66554,306800000.0
2008-10-31 10:15:00,0.66573,0.66685,0.66573,0.66672,227000000.0
2008-10-31 10:20:00,0.66681,0.66681,0.66419,0.66438,204200000.0
2008-10-31 10:25:00,0.66457,0.66457,0.66138,0.66164,372800000.0
2008-10-31 10:30:00,0.66187,0.66417,0.66187,0.66235,200400000.0
2008-10-31 10:35:00,0.66236,0.66392,0.66236,0.66392,122000000.0
2008-10-31 10:40:00,0.66407,0.6641,0.6629,0.66325,104000000.0
2008-10-31 10:45:00,0.66359,0.66444,0.6634,0.6634,145000000.0
2008-10-31 10:50:00,0.66348,0.66471,0.66348,0.66471,182200000.0
2008-10-31 10:55:00,0.66475,0.66475,0.66348,0.66375,231800000.0
2008-10-31 11:00:00,0.66407,0.66446,0.66385,0.66421,198000000.0
2008-10-31 11:05:00,0.66421,0.66508,0.66409,0.66508,190800000.0
2008-10-31 11:10:00,0.66552,0.66676,0.66463,0.66637,317200000.0
2008-10-31 11:15:00,0.6668,0.66697,0.66626,0.66692,191800000.0
2008-10-31 11:20:00,0.66692,0.66692,0.66474,0.66652,280800000.0
2008-10-31 11:25:00,0.66626,0.6666,0.66546,0.66633,236400000.0
2008-10-31 11:30:00,0.66625,0.66694,0.66611,0.6665,171200000.0
2008-10-31 11:35:00,0.66642,0.66673,0.6657,0.66595,199400000.0
2008-10-31 11:40:00,0.6661,0.66725,0.6661,0.6669,174400000.0
2008-10-31 11:45:00,0.66689,0.66793,0.6666,0.66749,207800000.0
2008-10-31 11:50:00,0.66756,0.66778,0.66717,0.66746,200000000.0
2008-10-31 11:55:00,0.6675,0.6675,0.66627,0.66649,238600000.0
2008-10-31 12:00:00,0.66658,0.66691,0.66617,0.66628,138400000.0
2008-10-31 12:05:00,0.66609,0.66703,0.66584,0.66702,89400000.0
2008-10-31 12:10:00,0.66677,0.6674,0.66653,0.667,124800000.0
2008-10-31 12:15:00,0.66684,0.66735,0.66626,0.66643,207200000.0
2008-10-31 12:20:00,0.66664,0.66733,0.66628,0.66723,197800000.0
2008-10-31 12:25:00,0.66722,0.66722,0.66483,0.66485,251600000.0
2008-10-31 12:30:00,0.66478,0.66644,0.6631,0.66642,194000000.0
2008-10-31 12:35:00,0.66645,0.66707,0.66633,0.66692,166000000.0
2008-10-31 12:40:00,0.66715,0.6694,0.66715,0.6694,92800000.0
2008-10-31 12:45:00,0.66947,0.66984,0.66741,0.66747,226600000.0
2008-10-31 12:50:00,0.66748,0.66817,0.66723,0.66784,156000000.0
2008-10-31 12:55:00,0.66781,0.66795,0.66668,0.66773,153400000.0
2008-10-31 13:00:00,0.66788,0.66916,0.66742,0.66902,102400000.0
2008-10-31 13:05:00,0.66941,0.67112,0.66852,0.66867,133600000.0
2008-10-31 13:10:00,0.66876,0.66935,0.66854,0.66887,152400000.0
2008-10-31 13:15:00,0.66895,0.66913,0.66792,0.66792,244600000.0
2008-10-31 13:20:00,0.66798,0.66864,0.66749,0.66749,182200000.0
2008-10-31 13:25:00,0.66727,0.66727,0.66693,0.66699,207200000.0
2008-10-31 13:30:00,0.66704,0.66998,0.66689,0.66971,107600000.0
2008-10-31 13:35:00,0.6698,0.66986,0.66817,0.66817,131600000.0
2008-10-31 13:40:00,0.66793,0.66793,0.6668,0.66767,185600000.0
2008-10-31 13:45:00,0.66768,0.66929,0.66722,0.66929,115000000.0
2008-10-31 13:50:00,0.66925,0.66925,0.66778,0.66829,150400000.0
2008-10-31 13:55:00,0.66844,0.66955,0.66808,0.66852,171000000.0
2008-10-31 14:00:00,0.66884,0.66943,0.6684,0.66905,130000000.0
2008-10-31 14:05:00,0.66902,0.66952,0.66764,0.6677,155600000.0
2008-10-31 14:10:00,0.66792,0.66874,0.66756,0.66758,121600000.0
2008-10-31 14:15:00,0.66759,0.66826,0.66759,0.66817,140200000.0
2008-10-31 14:20:00,0.66825,0.67114,0.66823,0.67018,124600000.0
2008-10-31 14:25:00,0.67042,0.67069,0.66977,0.66977,104000000.0
2008-10-31 14:30:00,0.66987,0.6712,0.66987,0.67072,66000000.0
2008-10-31 14:35:00,0.67064,0.6714,0.67044,0.6713,75200000.0
2008-10-31 14:40:00,0.67138,0.67169,0.66992,0.67088,61200000.0
2008-10-31 14:45:00,0.67087,0.67192,0.67073,0.67171,57000000.0
2008-10-31 14:50:00,0.67159,0.67176,0.67144,0.67162,67600000.0
2008-10-31 14:55:00,0.67163,0.67256,0.67163,0.67256,67200000.0
2008-10-31 15:00:00,0.67269,0.67269,0.67098,0.67102,62800000.0
2008-10-31 15:05:00,0.67091,0.67094,0.67019,0.67094,72000000.0
2008-10-31 15:10:00,0.67088,0.67149,0.67054,0.67058,62400000.0
2008-10-31 15:15:00,0.67047,0.67091,0.67042,0.67091,64000000.0
2008-10-31 15:20:00,0.67078,0.67089,0.67014,0.67061,72400000.0
2008-10-31 15:25:00,0.67063,0.67088,0.67008,0.67008,67200000.0
2008-10-31 15:30:00,0.67006,0.67046,0.66998,0.67046,60800000.0
2008-10-31 15:35:00,0.67052,0.67141,0.67052,0.67133,67200000.0
2008-10-31 15:40:00,0.67113,0.6713,0.67051,0.67051,67600000.0
2008-10-31 15:45:00,0.67022,0.6704,0.66976,0.67021,78400000.0
2008-10-31 15:50:00,0.67032,0.6713,0.67031,0.67031,70400000.0
2008-10-31 15:55:00,0.66995,0.6729,0.6698,0.6729,70800000.0
2008-10-31 16:00:00,0.6732,0.67367,0.67173,0.67296,67200000.0
2008-10-31 16:05:00,0.67312,0.67312,0.67212,0.67294,72000000.0
2008-10-31 16:10:00,0.67298,0.67335,0.67269,0.67292,69200000.0
2008-10-31 16:15:00,0.67283,0.67303,0.67151,0.67216,62400000.0
2008-10-31 16:20:00,0.67229,0.67361,0.67229,0.67346,68200000.0
2008-10-31 16:25:00,0.67353,0.67508,0.67163,0.67508,70400000.0
2008-10-31 16:30:00,0.67563,0.67655,0.67563,0.67579,62800000.0
2008-10-31 16:35:00,0.6751,0.6751,0.67364,0.67366,72000000.0
2008-10-31 16:40:00,0.67404,0.67448,0.67368,0.67368,70800000.0
2008-10-31 16:45:00,0.6738,0.67577,0.6738,0.67577,76800000.0
2008-10-31 16:50:00,0.67584,0.67591,0.67493,0.67576,57600000.0
2008-10-31 16:55:00,0.67603,0.67798,0.67586,0.67798,66000000.0
2008-10-31 17:00:00,0.67821,0.67821,0.67707,0.67776,66600000.0
2008-10-31 17:05:00,0.67759,0.67769,0.6756,0.67642,62800000.0
2008-10-31 17:10:00,0.67638,0.67728,0.67634,0.67726,65000000.0
2008-10-31 17:15:00,0.67709,0.67832,0.67541,0.67798,67200000.0
2008-10-31 17:20:00,0.67814,0.67916,0.67814,0.67902,66600000.0
2008-10-31 17:25:00,0.67895,0.67912,0.67574,0.67743,60000000.0
2008-10-31 17:30:00,0.67713,0.67853,0.67713,0.67829,65600000.0
2008-10-31 17:35:00,0.67836,0.67927,0.67836,0.67894,68200000.0
2008-10-31 17:40:00,0.67912,0.68091,0.67836,0.68036,72400000.0
2008-10-31 17:45:00,0.67997,0.68077,0.67916,0.68042,68800000.0
2008-10-31 17:50:00,0.68051,0.68061,0.67854,0.6802,64400000.0
2008-10-31 17:55:00,0.67976,0.68036,0.67775,0.67775,62400000.0
2008-10-31 18:00:00,0.67581,0.67659,0.67516,0.67547,68800000.0
2008-10-31 18:05:00,0.67555,0.67597,0.67532,0.67557,67200000.0
2008-10-31 18:10:00,0.67499,0.67499,0.67367,0.67391,57000000.0
2008-10-31 18:15:00,0.67399,0.67407,0.67232,0.67272,63800000.0
2008-10-31 18:20:00,0.67289,0.67511,0.67288,0.67459,65000000.0
2008-10-31 18:25:00,0.67444,0.67658,0.67394,0.67655,75200000.0
2008-10-31 18:30:00,0.67656,0.67881,0.6765,0.6775,69600000.0
2008-10-31 18:35:00,0.67661,0.67798,0.67647,0.67701,68200000.0
2008-10-31 18:40:00,0.67649,0.67649,0.67442,0.67517,73600000.0
2008-10-31 18:45:00,0.6753,0.67649,0.67447,0.67447,64000000.0
2008-10-31 18:50:00,0.6743,0.67509,0.67393,0.67486,80000000.0
2008-10-31 18:55:00,0.67462,0.67475,0.67408,0.67475,68000000.0
2008-10-31 19:00:00,0.67475,0.67559,0.67446,0.67543,67600000.0
2008-10-31 19:05:00,0.67538,0.6785,0.67538,0.6785,73600000.0
2008-10-31 19:10:00,0.67823,0.67824,0.67768,0.67773,67600000.0
2008-10-31 19:15:00,0.67742,0.67853,0.67735,0.67853,57600000.0
2008-10-31 19:20:00,0.67841,0.67906,0.67767,0.67906,56000000.0
2008-10-31 19:25:00,0.67916,0.67916,0.67743,0.67836,68200000.0
2008-10-31 19:30:00,0.67817,0.67879,0.67784,0.67879,70400000.0
2008-10-31 19:35:00,0.67907,0.67962,0.67842,0.67862,65000000.0
2008-10-31 19:40:00,0.67858,0.67874,0.6776,0.67766,62400000.0
2008-10-31 19:45:00,0.67778,0.67867,0.67778,0.67811,64000000.0
2008-10-31 19:50:00,0.67819,0.67898,0.67601,0.67601,73600000.0
2008-10-31 19:55:00,0.67567,0.6775,0.67555,0.67742,68800000.0
2008-10-31 20:00:00,0.67716,0.67716,0.67572,0.67593,62800000.0
2008-10-31 20:05:00,0.67589,0.67632,0.67524,0.67531,62400000.0
2008-10-31 20:10:00,0.67544,0.67572,0.67395,0.67554,68000000.0
2008-10-31 20:15:00,0.67618,0.67653,0.67453,0.67569,68400000.0
2008-10-31 20:20:00,0.67567,0.67652,0.67567,0.67617,66000000.0
2008-10-31 20:25:00,0.67624,0.67658,0.67479,0.67539,69200000.0
2008-10-31 20:30:00,0.67538,0.67624,0.67447,0.67535,72200000.0
2008-10-31 20:35:00,0.67508,0.67551,0.67429,0.67455,61200000.0
2008-10-31 20:40:00,0.67529,0.67615,0.67529,0.67609,70800000.0
2008-10-31 20:45:00,0.67595,0.67599,0.67533,0.67538,68800000.0
2008-10-31 20:50:00,0.67525,0.67564,0.67517,0.67534,61200000.0
2008-10-31 20:55:00,0.67538,0.67579,0.67526,0.67573,59200000.0
2008-10-31 21:00:00,0.67583,0.67708,0.6756,0.67708,75600000.0
2008-10-31 21:05:00,0.67713,0.67726,0.67476,0.67476,69000000.0
2008-10-31 21:10:00,0.67498,0.67549,0.67496,0.67508,60800000.0
2008-10-31 21:15:00,0.67509,0.67562,0.67488,0.67554,74000000.0
2008-10-31 21:20:00,0.67548,0.67573,0.67475,0.67563,70400000.0
2008-10-31 21:25:00,0.67569,0.67576,0.6754,0.6754,74000000.0
2008-10-31 21:30:00,0.67535,0.67622,0.67473,0.6762,62400000.0
2008-10-31 21:35:00,0.67616,0.67634,0.6752,0.67562,70400000.0
2008-10-31 21:40:00,0.67593,0.67612,0.67517,0.67555,64400000.0
2008-10-31 21:45:00,0.6755,0.67552,0.67512,0.67512,66400000.0
2008-10-31 21:50:00,0.67527,0.6756,0.67449,0.6751,75600000.0
2008-10-31 21:55:00,0.67484,0.67497,0.67225,0.67476,68000000.0
2008-10-31 22:00:00,0.67504,0.67614,0.67489,0.67493,81600000.0
2008-10-31 22:05:00,0.67467,0.67638,0.67453,0.67638,59200000.0
2008-10-31 22:10:00,0.67679,0.67679,0.67599,0.67618,54400000.0
2008-10-31 22:15:00,0.67563,0.67652,0.67539,0.67607,64000000.0
2008-10-31 22:20:00,0.67592,0.67639,0.67553,0.67573,67400000.0
2008-10-31 22:25:00,0.67562,0.67562,0.67411,0.67428,68800000.0
2008-10-31 22:30:00,0.67428,0.67428,0.67358,0.6736,67200000.0
2008-10-31 22:35:00,0.6737,0.67389,0.67264,0.67377,46400000.0
2008-10-31 22:40:00,0.67371,0.6746,0.67362,0.6746,57600000.0
2008-10-31 22:45:00,0.67376,0.67464,0.67323,0.67462,78400000.0
2008-10-31 22:50:00,0.67454,0.6746,0.67357,0.67392,68800000.0
2008-10-31 22:55:00,0.67391,0.67544,0.67361,0.67389,61200000.0
2008-11-03 00:00:00,0.67561,0.67567,0.67523,0.67534,50600000.0
2008-11-03 00:05:00,0.67568,0.67612,0.6755,0.67575,70400000.0
2008-11-03 00:10:00,0.67577,0.67666,0.67577,0.67666,63800000.0
2008-11-03 00:15:00,0.67671,0.67695,0.67647,0.67688,60200000.0
2008-11-03 00:20:00,0.67706,0.67732,0.67691,0.6771,46400000.0
2008-11-03 00:25:00,0.67695,0.67711,0.67676,0.67707,46400000.0
2008-11-03 00:30:00,0.67706,0.67706,0.67683,0.6769,43200000.0
2008-11-03 00:35:00,0.67693,0.67695,0.67686,0.6769,20800000.0
2008-11-03 00:45:00,0.6764,0.6768,0.67607,0.67676,32000000.0
2008-11-03 00:50:00,0.67681,0.67691,0.67626,0.6767,62400000.0
2008-11-03 00:55:00,0.67639,0.67778,0.67533,0.67771,49600000.0
2008-11-03 01:00:00,0.67768,0.67868,0.67736,0.67737,65000000.0
2008-11-03 01:05:00,0.6773,0.67757,0.67706,0.67747,61200000.0
2008-11-03 01:10:00,0.67763,0.67876,0.67763,0.67862,57600000.0
2008-11-03 01:15:00,0.67886,0.67891,0.67862,0.67876,51200000.0
2008-11-03 01:20:00,0.6787,0.67896,0.67843,0.67865,49600000.0
2008-11-03 01:25:00,0.6786,0.6788,0.67845,0.6788,43200000.0
2008-11-03 01:30:00,0.67871,0.67876,0.67714,0.67799,65000000.0
2008-11-03 01:35:00,0.67801,0.67907,0.67792,0.67901,50000000.0
2008-11-03 01:40:00,0.6789,0.6789,0.67853,0.67856,60800000.0
2008-11-03 01:45:00,0.67839,0.67887,0.67798,0.67887,68800000.0
2008-11-03 01:50:00,0.67888,0.67891,0.67778,0.67781,66000000.0
2008-11-03 01:55:00,0.67766,0.67845,0.6776,0.67761,60800000.0
2008-11-03 02:00:00,0.67771,0.67789,0.67516,0.67618,60800000.0
2008-11-03 02:05:00,0.67637,0.67662,0.67617,0.67658,65600000.0
2008-11-03 02:10:00,0.67677,0.67699,0.67652,0.67661,68200000.0
2008-11-03 02:15:00,0.67666,0.67735,0.67666,0.67735,41600000.0
2008-11-03 02:20:00,0.67735,0.67746,0.67632,0.67668,44600000.0
2008-11-03 02:25:00,0.67645,0.67655,0.67542,0.6755,65600000.0
2008-11-03 02:30:00,0.67553,0.67568,0.67468,0.67564,51200000.0
2008-11-03 02:35:00,0.6756,0.67626,0.67546,0.67626,64400000.0
2008-11-03 02:40:00,0.67626,0.67716,0.67612,0.67658,43200000.0
2008-11-03 02:45:00,0.67678,0.67754,0.67662,0.67747,42400000.0
2008-11-03 02:50:00,0.67714,0.67855,0.67714,0.67815,61200000.0
2008-11-03 02:55:00,0.67821,0.67843,0.67788,0.67818,57600000.0
2008-11-03 03:00:00,0.67825,0.67826,0.67769,0.67805,24400000.0
2008-11-03 03:05:00,0.67798,0.67804,0.67697,0.67736,62800000.0
2008-11-03 03:10:00,0.67743,0.67787,0.67719,0.67729,73600000.0
2008-11-03 03:15:00,0.6774,0.67783,0.6774,0.67767,46800000.0
2008-11-03 03:20:00,0.67758,0.6782,0.67737,0.6782,24400000.0
2008-11-03 03:25:00,0.67816,0.67835,0.67798,0.67817,43200000.0
2008-11-03 03:30:00,0.67819,0.6793,0.67785,0.67793,70800000.0
2008-11-03 03:35:00,0.67786,0.67911,0.67751,0.67756,60000000.0
2008-11-03 03:40:00,0.67751,0.67843,0.67751,0.67835,73600000.0
2008-11-03 03:45:00,0.67838,0.6793,0.67833,0.67885,64000000.0
2008-11-03 03:50:00,0.67898,0.67965,0.67877,0.67928,57800000.0
2008-11-03 03:55:00,0.67938,0.67964,0.67869,0.67912,60800000.0
2008-11-03 04:00:00,0.679,0.6791,0.67857,0.6787,65400000.0
2008-11-03 04:05:00,0.67868,0.67952,0.67863,0.67952,57600000.0
2008-11-03 04:10:00,0.67935,0.68076,0.67851,0.68076,61200000.0
2008-11-03 04:15:00,0.68094,0.68129,0.68074,0.68116,68800000.0
2008-11-03 04:20:00,0.68124,0.68146,0.68111,0.68127,65000000.0
2008-11-03 04:25:00,0.68155,0.68277,0.68151,0.68217,67200000.0
2008-11-03 04:30:00,0.68233,0.68274,0.68204,0.68264,53200000.0
2008-11-03 04:35:00,0.68271,0.68294,0.68233,0.6826,68800000.0
2008-11-03 04:40:00,0.68273,0.68324,0.68264,0.68297,64000000.0
2008-11-03 04:45:00,0.6831,0.68314,0.68235,0.68235,71400000.0
2008-11-03 04:50:00,0.68236,0.68289,0.68168,0.68216,62400000.0
2008-11-03 04:55:00,0.68214,0.68218,0.68142,0.68188,70800000.0
2008-11-03 05:00:00,0.68193,0.6821,0.68072,0.68094,60800000.0
2008-11-03 05:05:00,0.68081,0.68097,0.6799,0.68009,69200000.0
2008-11-03 05:10:00,0.68018,0.68054,0.67975,0.68009,77600000.0
2008-11-03 05:15:00,0.67997,0.67997,0.67911,0.67922,57600000.0
2008-11-03 05:20:00,0.67945,0.67969,0.67913,0.67962,56000000.0
2008-11-03 05:25:00,0.67969,0.68021,0.67959,0.67987,67600000.0
2008-11-03 05:30:00,0.68005,0.6809,0.67983,0.6809,68600000.0
2008-11-03 05:35:00,0.68074,0.68077,0.67995,0.67995,67600000.0
2008-11-03 05:40:00,0.6799,0.68039,0.67981,0.68036,64400000.0
2008-11-03 05:45:00,0.68028,0.68028,0.67962,0.67974,48000000.0
2008-11-03 05:50:00,0.67967,0.67967,0.67907,0.67907,30400000.0
2008-11-03 05:55:00,0.67919,0.68031,0.67919,0.68017,82800000.0
2008-11-03 06:00:00,0.68002,0.68042,0.67968,0.68042,67200000.0
2008-11-03 06:05:00,0.68045,0.68067,0.6802,0.68047,74600000.0
2008-11-03 06:10:00,0.68035,0.68069,0.68035,0.68069,65600000.0
2008-11-03 06:15:00,0.68078,0.68113,0.68024,0.68074,64400000.0
2008-11-03 06:20:00,0.68068,0.68088,0.68026,0.68078,71600000.0
2008-11-03 06:25:00,0.6808,0.68113,0.67991,0.68039,62800000.0
2008-11-03 06:30:00,0.68067,0.68107,0.6806,0.68081,67200000.0
2008-11-03 06:35:00,0.68084,0.68145,0.68082,0.68125,70400000.0
2008-11-03 06:40:00,0.68142,0.68196,0.68135,0.68136,73600000.0
2008-11-03 06:45:00,0.68081,0.68169,0.68081,0.68165,61600000.0
2008-11-03 06:50:00,0.68142,0.6817,0.68125,0.68145,70000000.0
2008-11-03 06:55:00,0.68139,0.68207,0.68122,0.68183,74400000.0
2008-11-03 07:00:00,0.68183,0.68214,0.68117,0.68117,58600000.0
2008-11-03 07:05:00,0.6815,0.68156,0.68086,0.68104,60800000.0
2008-11-03 07:10:00,0.68115,0.68151,0.68093,0.68136,69200000.0
2008-11-03 07:15:00,0.68152,0.68196,0.68122,0.68173,70800000.0
2008-11-03 07:20:00,0.68189,0.68203,0.68113,0.68144,61200000.0
2008-11-03 07:25:00,0.68129,0.68206,0.68068,0.68206,72000000.0
2008-11-03 07:30:00,0.68191,0.68191,0.68118,0.68119,64000000.0
2008-11-03 07:35:00,0.68112,0.68177,0.68101,0.68146,65600000.0
2008-11-03 07:40:00,0.68176,0.6819,0.6814,0.68148,67200000.0
2008-11-03 07:45:00,0.68159,0.68233,0.68154,0.68232,67000000.0
2008-11-03 07:50:00,0.68218,0.68223,0.68137,0.68213,62400000.0
2008-11-03 07:55:00,0.68221,0.68254,0.68174,0.68254,62800000.0
2008-11-03 08:00:00,0.68268,0.68459,0.68268,0.68351,68800000.0
2008-11-03 08:05:00,0.68365,0.68605,0.6836,0.68539,73600000.0
2008-11-03 08:10:00,0.68514,0.68528,0.6846,0.68484,64000000.0
2008-11-03 08:15:00,0.68463,0.68482,0.68415,0.68453,62400000.0
2008-11-03 08:20:00,0.68449,0.6849,0.68247,0.68351,65600000.0
2008-11-03 08:25:00,0.68363,0.68493,0.68358,0.68476,70400000.0
2008-11-03 08:30:00,0.68489,0.68503,0.68355,0.68355,69600000.0
2008-11-03 08:35:00,0.68363,0.6842,0.68356,0.68356,56000000.0
2008-11-03 08:40:00,0.6835,0.68365,0.68251,0.68348,57000000.0
2008-11-03 08:45:00,0.68343,0.68358,0.68316,0.68316,67200000.0
2008-11-03 08:50:00,0.6833,0.68371,0.68303,0.68351,74000000.0
2008-11-03 08:55:00,0.68334,0.68357,0.68161,0.68161,68400000.0
2008-11-03 09:00:00,0.68074,0.68443,0.68074,0.68416,68000000.0
2008-11-03 09:05:00,0.68365,0.68467,0.68341,0.68353,80400000.0
2008-11-03 09:10:00,0.68337,0.68469,0.68271,0.68271,63800000.0
2008-11-03 09:15:00,0.68286,0.6846,0.68286,0.6846,73600000.0
2008-11-03 09:20:00,0.68458,0.68516,0.68421,0.68446,68200000.0
2008-11-03 09:25:00,0.68458,0.68586,0.68457,0.68477,70800000.0
2008-11-03 09:30:00,0.68472,0.68614,0.68429,0.68434,75600000.0
2008-11-03 09:35:00,0.68483,0.68569,0.68453,0.68454,65600000.0
2008-11-03 09:40:00,0.68484,0.68626,0.68484,0.68626,64000000.0
2008-11-03 09:45:00,0.68676,0.68823,0.68676,0.68809,57600000.0
2008-11-03 09:50:00,0.68813,0.68818,0.68701,0.68722,67600000.0
2008-11-03 09:55:00,0.68734,0.68807,0.68724,0.6878,69600000.0
2008-11-03 10:00:00,0.68778,0.68778,0.68705,0.68728,61800000.0
2008-11-03 10:05:00,0.68729,0.6874,0.68544,0.68565,64000000.0
2008-11-03 10:10:00,0.68563,0.68603,0.68508,0.68529,68800000.0
2008-11-03 10:15:00,0.68513,0.68548,0.68467,0.6849,72400000.0
2008-11-03 10:20:00,0.68476,0.68515,0.68332,0.68359,69600000.0
2008-11-03 10:25:00,0.68445,0.68459,0.68394,0.6842,65600000.0
2008-11-03 10:30:00,0.68411,0.68422,0.68388,0.68396,59600000.0
2008-11-03 10:35:00,0.68413,0.68443,0.68351,0.68351,67200000.0
2008-11-03 10:40:00,0.68361,0.68384,0.68336,0.68367,67200000.0
2008-11-03 10:45:00,0.68361,0.68366,0.68325,0.68349,65600000.0
2008-11-03 10:50:00,0.68358,0.68427,0.68344,0.68427,62400000.0
2008-11-03 10:55:00,0.68433,0.6847,0.68387,0.68391,67200000.0
2008-11-03 11:00:00,0.68379,0.6839,0.68281,0.68304,65600000.0
2008-11-03 11:05:00,0.68308,0.68402,0.68308,0.68401,58000000.0
2008-11-03 11:10:00,0.68433,0.68437,0.68288,0.6834,77200000.0
2008-11-03 11:15:00,0.6836,0.68409,0.68348,0.68409,70400000.0
2008-11-03 11:20:00,0.68429,0.68474,0.68402,0.68454,71400000.0
2008-11-03 11:25:00,0.68442,0.68482,0.68376,0.68424,62200000.0
2008-11-03 11:30:00,0.68446,0.68464,0.68438,0.68438,70400000.0
2008-11-03 11:35:00,0.68439,0.68476,0.68382,0.68387,68800000.0
2008-11-03 11:40:00,0.684,0.68415,0.68296,0.68414,62400000.0
2008-11-03 11:45:00,0.68414,0.68458,0.68412,0.68412,68800000.0
2008-11-03 11:50:00,0.68409,0.6845,0.68398,0.6845,71400000.0
2008-11-03 11:55:00,0.68435,0.68457,0.68341,0.68377,67600000.0
2008-11-03 12:00:00,0.6836,0.68378,0.68258,0.68258,70400000.0
2008-11-03 12:05:00,0.68227,0.68273,0.68218,0.68224,70400000.0
2008-11-03 12:10:00,0.68228,0.68252,0.68204,0.68238,78400000.0
2008-11-03 12:15:00,0.6825,0.68297,0.68242,0.68297,67200000.0
2008-11-03 12:20:00,0.68298,0.68318,0.68287,0.68318,67200000.0
2008-11-03 12:25:00,0.68315,0.68335,0.6831,0.68325,60800000.0
2008-11-03 12:30:00,0.68317,0.68317,0.68261,0.68289,66600000.0
2008-11-03 12:35:00,0.68287,0.68324,0.68256,0.68323,74000000.0
2008-11-03 12:40:00,0.6832,0.68394,0.68278,0.68367,64400000.0
2008-11-03 12:45:00,0.68349,0.68378,0.68319,0.68348,62400000.0
2008-11-03 12:50:00,0.68376,0.68415,0.68343,0.68406,72000000.0
2008-11-03 12:55:00,0.68426,0.68457,0.68311,0.68445,62800000.0
2008-11-03 13:00:00,0.68432,0.68456,0.68404,0.68436,66600000.0
2008-11-03 13:05:00,0.68424,0.68424,0.68355,0.68368,66600000.0
2008-11-03 13:10:00,0.68368,0.68409,0.68318,0.68402,57000000.0
2008-11-03 13:15:00,0.68397,0.68397,0.68342,0.68359,60800000.0
2008-11-03 13:20:00,0.68358,0.68363,0.68306,0.68336,75200000.0
2008-11-03 13:25:00,0.68352,0.68407,0.68341,0.68405,65600000.0
2008-11-03 13:30:00,0.68405,0.68405,0.68332,0.68337,104400000.0
2008-11-03 13:35:00,0.68336,0.68336,0.68221,0.68293,125200000.0
2008-11-03 13:40:00,0.68273,0.68371,0.68271,0.68369,140800000.0
2008-11-03 13:45:00,0.68362,0.68396,0.68354,0.68365,121400000.0
2008-11-03 13:50:00,0.68393,0.68418,0.68359,0.68407,156000000.0
2008-11-03 13:55:00,0.6837,0.6837,0.68281,0.683,130400000.0
2008-11-03 14:00:00,0.683,0.683,0.68234,0.68238,171200000.0
2008-11-03 14:05:00,0.68249,0.6827,0.68219,0.68219,150400000.0
2008-11-03 14:10:00,0.68176,0.68176,0.68065,0.68065,114600000.0
2008-11-03 14:15:00,0.6804,0.68053,0.67808,0.67889,186800000.0
2008-11-03 14:20:00,0.67905,0.67954,0.67903,0.67951,131000000.0
2008-11-03 14:25:00,0.67982,0.68162,0.67982,0.68159,107600000.0
2008-11-03 14:30:00,0.68147,0.68167,0.68041,0.68073,208600000.0
2008-11-03 14:35:00,0.68042,0.68042,0.67919,0.67967,181600000.0
2008-11-03 14:40:00,0.67971,0.67985,0.67914,0.67925,245600000.0
2008-11-03 14:45:00,0.67919,0.67925,0.67855,0.67856,152400000.0
2008-11-03 14:50:00,0.67867,0.67999,0.67867,0.67948,132600000.0
2008-11-03 14:55:00,0.67963,0.67963,0.67909,0.67941,102400000.0
2008-11-03 15:00:00,0.67932,0.68026,0.67886,0.68012,154000000.0
2008-11-03 15:05:00,0.68034,0.68042,0.67969,0.67971,155200000.0
2008-11-03 15:10:00,0.67909,0.67915,0.67868,0.67868,226000000.0
2008-11-03 15:15:00,0.67855,0.67888,0.67825,0.67888,92800000.0
2008-11-03 15:20:00,0.67879,0.67879,0.67775,0.67862,165600000.0
2008-11-03 15:25:00,0.6788,0.67941,0.67798,0.67798,194000000.0
2008-11-03 15:30:00,0.67778,0.67989,0.67775,0.6798,251200000.0
2008-11-03 15:35:00,0.67995,0.67995,0.67802,0.67835,197800000.0
2008-11-03 15:40:00,0.6783,0.67854,0.67483,0.67642,206800000.0
2008-11-03 15:45:00,0.67667,0.67706,0.67563,0.67614,124200000.0
2008-11-03 15:50:00,0.67619,0.6781,0.67611,0.6781,90000000.0
2008-11-03 15:55:00,0.67833,0.67884,0.67817,0.67821,137000000.0
2008-11-03 16:00:00,0.67805,0.67841,0.67781,0.67829,239800000.0
2008-11-03 16:05:00,0.67815,0.67943,0.67812,0.67943,200200000.0
2008-11-03 16:10:00,0.6795,0.6795,0.67843,0.67859,208000000.0
2008-11-03 16:15:00,0.67845,0.6787,0.67792,0.67848,172200000.0
2008-11-03 16:20:00,0.6786,0.67977,0.6786,0.67973,199800000.0
2008-11-03 16:25:00,0.67983,0.6803,0.67936,0.67997,170600000.0
2008-11-03 16:30:00,0.68006,0.68081,0.68006,0.68052,234600000.0
2008-11-03 16:35:00,0.68076,0.68112,0.68061,0.68061,281600000.0
2008-11-03 16:40:00,0.68062,0.68147,0.68062,0.68088,192400000.0
2008-11-03 16:45:00,0.68147,0.68151,0.68108,0.68128,316800000.0
2008-11-03 16:50:00,0.68119,0.68168,0.68089,0.68104,192600000.0
2008-11-03 16:55:00,0.68126,0.68126,0.67905,0.67905,198400000.0
2008-11-03 17:00:00,0.67894,0.67956,0.67874,0.67936,233200000.0
2008-11-03 17:05:00,0.67955,0.68149,0.67955,0.68149,181600000.0
2008-11-03 17:10:00,0.6817,0.6817,0.68103,0.68159,145400000.0
2008-11-03 17:15:00,0.68155,0.68193,0.68073,0.68073,104400000.0
2008-11-03 17:20:00,0.68092,0.68156,0.68067,0.68096,123200000.0
2008-11-03 17:25:00,0.68098,0.68187,0.67999,0.6818,201600000.0
2008-11-03 17:30:00,0.68186,0.68485,0.68158,0.68456,371200000.0
2008-11-03 17:35:00,0.68494,0.68517,0.68384,0.68517,204800000.0
2008-11-03 17:40:00,0.68557,0.6878,0.68543,0.68768,227400000.0
2008-11-03 17:45:00,0.68802,0.68959,0.68765,0.68876,307000000.0
2008-11-03 17:50:00,0.68879,0.6929,0.68879,0.69033,260000000.0
2008-11-03 17:55:00,0.69024,0.69056,0.68839,0.69027,267200000.0
2008-11-03 18:00:00,0.6902,0.69072,0.68898,0.68947,233400000.0
2008-11-03 18:05:00,0.68963,0.69051,0.68956,0.68996,320800000.0
2008-11-03 18:10:00,0.68985,0.69285,0.68985,0.69209,131200000.0
2008-11-03 18:15:00,0.69209,0.69354,0.69209,0.69354,229200000.0
2008-11-03 18:20:00,0.69344,0.69344,0.69269,0.69289,232200000.0
2008-11-03 18:25:00,0.69278,0.69278,0.6918,0.69205,146200000.0
2008-11-03 18:30:00,0.69214,0.6931,0.69214,0.69285,207800000.0
2008-11-03 18:35:00,0.69281,0.69395,0.69253,0.69374,174800000.0
2008-11-03 18:40:00,0.69395,0.69457,0.69389,0.69389,178000000.0
2008-11-03 18:45:00,0.69361,0.69425,0.69273,0.69402,136400000.0
2008-11-03 18:50:00,0.69385,0.69546,0.69376,0.69543,145400000.0
2008-11-03 18:55:00,0.69571,0.69684,0.69558,0.69684,145600000.0
2008-11-03 19:00:00,0.69677,0.6974,0.69529,0.69694,134400000.0
2008-11-03 19:05:00,0.69669,0.69669,0.69558,0.69643,252800000.0
2008-11-03 19:10:00,0.6964,0.69717,0.69623,0.69709,156800000.0
2008-11-03 19:15:00,0.69737,0.69761,0.69715,0.69753,83000000.0
2008-11-03 19:20:00,0.69725,0.69805,0.69725,0.69797,117200000.0
2008-11-03 19:25:00,0.69807,0.69837,0.69773,0.69808,181600000.0
2008-11-03 19:30:00,0.69814,0.69817,0.69686,0.69787,85800000.0
2008-11-03 19:35:00,0.69788,0.6979,0.69737,0.69789,109600000.0
2008-11-03 19:40:00,0.69789,0.69802,0.69647,0.69669,92200000.0
2008-11-03 19:45:00,0.69665,0.69667,0.69614,0.69667,92600000.0
2008-11-03 19:50:00,0.69693,0.69709,0.69653,0.69685,75600000.0
2008-11-03 19:55:00,0.69683,0.69715,0.69632,0.69632,60800000.0
2008-11-03 20:00:00,0.6962,0.69673,0.69566,0.69673,73600000.0
2008-11-03 20:05:00,0.69692,0.69774,0.69687,0.69721,77800000.0
2008-11-03 20:10:00,0.69728,0.69839,0.69702,0.6978,86400000.0
2008-11-03 20:15:00,0.69774,0.69791,0.69691,0.69691,74000000.0
2008-11-03 20:20:00,0.69702,0.69771,0.69695,0.69771,77800000.0
2008-11-03 20:25:00,0.69764,0.69773,0.69678,0.69682,72000000.0
2008-11-03 20:30:00,0.69641,0.69688,0.69636,0.69677,65600000.0
2008-11-03 20:35:00,0.69654,0.69717,0.69642,0.69715,60800000.0
2008-11-03 20:40:00,0.69708,0.6976,0.69681,0.69693,62600000.0
2008-11-03 20:45:00,0.69687,0.69744,0.69686,0.69697,72000000.0
2008-11-03 20:50:00,0.69704,0.69715,0.69667,0.69677,64000000.0
2008-11-03 20:55:00,0.69662,0.69665,0.69341,0.69499,78800000.0
2008-11-03 21:00:00,0.69516,0.6957,0.69493,0.6957,70400000.0
2008-11-03 21:05:00,0.69569,0.69688,0.69564,0.6962,69800000.0
2008-11-03 21:10:00,0.69628,0.69708,0.69621,0.6968,72000000.0
2008-11-03 21:15:00,0.6968,0.6968,0.69552,0.69552,61800000.0
2008-11-03 21:20:00,0.69554,0.69564,0.69494,0.69522,64000000.0
2008-11-03 21:25:00,0.69526,0.69526,0.69454,0.69454,54400000.0
2008-11-03 21:30:00,0.69456,0.69466,0.69343,0.6944,71800000.0
2008-11-03 21:35:00,0.69428,0.69498,0.69414,0.69491,72000000.0
2008-11-03 21:40:00,0.6949,0.69596,0.69485,0.69596,64000000.0
2008-11-03 21:45:00,0.69604,0.69649,0.69532,0.69649,73000000.0
2008-11-03 21:50:00,0.69653,0.69669,0.69625,0.69631,72000000.0
2008-11-03 21:55:00,0.69629,0.69684,0.69599,0.69684,114600000.0
2008-11-03 22:00:00,0.6969,0.6969,0.69595,0.69604,172000000.0
2008-11-03 22:05:00,0.696,0.69661,0.69578,0.696,104400000.0
2008-11-03 22:10:00,0.69648,0.6965,0.69589,0.69631,86400000.0
2008-11-03 22:15:00,0.69637,0.69682,0.6958,0.69676,90400000.0
2008-11-03 22:20:00,0.69696,0.69725,0.69645,0.69645,64000000.0
2008-11-03 22:25:00,0.69697,0.69703,0.69649,0.69668,84800000.0
2008-11-03 22:30:00,0.6962,0.6966,0.69564,0.69572,94200000.0
2008-11-03 22:35:00,0.69565,0.69651,0.69559,0.69651,86400000.0
2008-11-03 22:40:00,0.69658,0.69727,0.69658,0.69706,65600000.0
2008-11-03 22:45:00,0.69722,0.69761,0.69711,0.69759,83200000.0
2008-11-03 22:50:00,0.69774,0.69778,0.69697,0.6971,73600000.0
2008-11-03 22:55:00,0.69729,0.69762,0.69709,0.69725,75600000.0
2008-11-03 23:00:00,0.69698,0.697,0.69666,0.69668,86800000.0
2008-11-03 23:05:00,0.69668,0.69685,0.69637,0.69637,68800000.0
2008-11-03 23:10:00,0.69622,0.69622,0.69464,0.69464,56000000.0
2008-11-03 23:15:00,0.69489,0.6959,0.69489,0.69564,74600000.0
2008-11-03 23:20:00,0.6956,0.6958,0.6952,0.69579,62400000.0
2008-11-03 23:25:00,0.69584,0.6959,0.69544,0.69552,75600000.0
2008-11-03 23:30:00,0.69541,0.69553,0.69423,0.69486,84800000.0
2008-11-03 23:35:00,0.69435,0.69484,0.69392,0.69413,61800000.0
2008-11-03 23:40:00,0.69369,0.69439,0.69361,0.69419,86200000.0
2008-11-03 23:45:00,0.69425,0.69437,0.69362,0.69368,62400000.0
2008-11-03 23:50:00,0.69368,0.69439,0.69365,0.69432,67200000.0
2008-11-03 23:55:00,0.69438,0.69454,0.69324,0.69412,88000000.0
2008-11-04 00:00:00,0.69392,0.69403,0.69353,0.69386,70800000.0
2008-11-04 00:05:00,0.69451,0.69608,0.69451,0.69552,62400000.0
2008-11-04 00:10:00,0.69605,0.69609,0.69426,0.69512,64400000.0
2008-11-04 00:15:00,0.69502,0.69592,0.69465,0.69549,70400000.0
2008-11-04 00:20:00,0.69531,0.69613,0.69531,0.69581,55400000.0
2008-11-04 00:25:00,0.69613,0.69625,0.69517,0.6956,64400000.0
2008-11-04 00:30:00,0.69577,0.696,0.69526,0.6959,81600000.0
2008-11-04 00:35:00,0.6955,0.69595,0.6952,0.69586,59000000.0
2008-11-04 00:40:00,0.69589,0.69598,0.69475,0.69512,68800000.0
2008-11-04 00:45:00,0.69513,0.69516,0.69372,0.69436,68800000.0
2008-11-04 00:50:00,0.69428,0.69488,0.6938,0.69479,57600000.0
2008-11-04 00:55:00,0.69347,0.69527,0.69347,0.69496,62800000.0
2008-11-04 01:00:00,0.69511,0.69555,0.69467,0.69533,68200000.0
2008-11-04 01:05:00,0.69513,0.69614,0.69513,0.696,73600000.0
2008-11-04 01:10:00,0.69589,0.69639,0.69588,0.69622,63600000.0
2008-11-04 01:15:00,0.69615,0.69615,0.69577,0.69577,70400000.0
2008-11-04 01:20:00,0.69578,0.69618,0.69503,0.69585,62800000.0
2008-11-04 01:25:00,0.69586,0.69586,0.69534,0.69549,78800000.0
2008-11-04 01:30:00,0.69548,0.69558,0.69513,0.6953,107200000.0
2008-11-04 01:35:00,0.69503,0.69503,0.69375,0.69419,73600000.0
2008-11-04 01:40:00,0.69406,0.69408,0.69366,0.69384,65000000.0
2008-11-04 01:45:00,0.69389,0.69455,0.69379,0.69418,64000000.0
2008-11-04 01:50:00,0.69439,0.69461,0.69353,0.69425,80000000.0
2008-11-04 01:55:00,0.69421,0.69462,0.69403,0.69453,100800000.0
2008-11-04 02:00:00,0.6948,0.6948,0.69426,0.69439,73600000.0
2008-11-04 02:05:00,0.69452,0.69466,0.69405,0.69409,66000000.0
2008-11-04 02:10:00,0.69418,0.6943,0.69384,0.6943,68200000.0
2008-11-04 02:15:00,0.69437,0.69491,0.69399,0.69473,68800000.0
2008-11-04 02:20:00,0.6948,0.69492,0.69434,0.6944,56000000.0
2008-11-04 02:25:00,0.69432,0.69452,0.69331,0.69406,65600000.0
2008-11-04 02:30:00,0.69406,0.69438,0.6938,0.69405,51200000.0
2008-11-04 02:35:00,0.694,0.69406,0.69265,0.69299,64800000.0
2008-11-04 02:40:00,0.69311,0.69368,0.6928,0.69284,67200000.0
2008-11-04 02:45:00,0.69242,0.6938,0.69201,0.69351,66000000.0
2008-11-04 02:50:00,0.69352,0.69496,0.6935,0.69495,61200000.0
2008-11-04 02:55:00,0.695,0.69543,0.69471,0.69543,71600000.0
2008-11-04 03:00:00,0.69519,0.69591,0.6949,0.6949,69800000.0
2008-11-04 03:05:00,0.69469,0.69489,0.69437,0.69467,62400000.0
2008-11-04 03:10:00,0.69454,0.69466,0.69409,0.69426,73000000.0
2008-11-04 03:15:00,0.69441,0.6946,0.69348,0.6938,59600000.0
2008-11-04 03:20:00,0.69353,0.69412,0.69339,0.69412,61800000.0
2008-11-04 03:25:00,0.694,0.69402,0.69348,0.69348,56800000.0
2008-11-04 03:30:00,0.6934,0.69374,0.69309,0.69322,70800000.0
2008-11-04 03:35:00,0.69225,0.69378,0.69225,0.69345,59600000.0
2008-11-04 03:40:00,0.69359,0.69392,0.69335,0.69374,74000000.0
2008-11-04 03:45:00,0.69338,0.69371,0.69281,0.69281,64000000.0
2008-11-04 03:50:00,0.69273,0.69309,0.69245,0.69307,68800000.0
2008-11-04 03:55:00,0.69309,0.69343,0.69284,0.69306,60800000.0
2008-11-04 04:00:00,0.69327,0.6936,0.69314,0.69354,65600000.0
2008-11-04 04:05:00,0.6935,0.69351,0.69259,0.69326,57600000.0
2008-11-04 04:10:00,0.69325,0.69325,0.69184,0.69299,60800000.0
2008-11-04 04:15:00,0.69337,0.69345,0.69249,0.69273,68800000.0
2008-11-04 04:20:00,0.69277,0.69316,0.69263,0.69278,65600000.0
2008-11-04 04:25:00,0.69278,0.6929,0.69242,0.69262,67200000.0
2008-11-04 04:30:00,0.69274,0.69275,0.69228,0.69256,52800000.0
2008-11-04 04:35:00,0.69263,0.69344,0.69263,0.69327,68800000.0
2008-11-04 04:40:00,0.69315,0.69328,0.69247,0.69256,59200000.0
2008-11-04 04:45:00,0.69242,0.69291,0.69197,0.69286,72400000.0
2008-11-04 04:50:00,0.69299,0.69332,0.69191,0.693,62400000.0
2008-11-04 04:55:00,0.69308,0.69345,0.69298,0.69318,71200000.0
2008-11-04 05:00:00,0.69333,0.69333,0.69235,0.69256,61200000.0
2008-11-04 05:05:00,0.69242,0.69244,0.69151,0.69241,68200000.0
2008-11-04 05:10:00,0.69256,0.69327,0.69164,0.69323,78400000.0
2008-11-04 05:15:00,0.69341,0.69389,0.69332,0.69332,57600000.0
2008-11-04 05:20:00,0.69345,0.6936,0.6929,0.6936,56000000.0
2008-11-04 05:25:00,0.69279,0.69336,0.69279,0.69292,67200000.0
2008-11-04 05:30:00,0.69244,0.69244,0.69132,0.69163,69600000.0
2008-11-04 05:35:00,0.69163,0.69382,0.69108,0.69382,67200000.0
2008-11-04 05:40:00,0.69366,0.69366,0.69216,0.6924,64000000.0
2008-11-04 05:45:00,0.69253,0.69265,0.69135,0.69218,58600000.0
2008-11-04 05:50:00,0.69255,0.69315,0.69209,0.69231,71400000.0
2008-11-04 05:55:00,0.69225,0.69237,0.69169,0.69176,82000000.0
2008-11-04 06:00:00,0.69133,0.69173,0.69071,0.69071,66600000.0
2008-11-04 06:05:00,0.69084,0.69193,0.69021,0.69074,73400000.0
2008-11-04 06:10:00,0.69075,0.69121,0.69038,0.69038,65800000.0
2008-11-04 06:15:00,0.68987,0.69079,0.68964,0.6906,64400000.0
2008-11-04 06:20:00,0.69051,0.69054,0.68914,0.6899,69800000.0
2008-11-04 06:25:00,0.68968,0.68979,0.68847,0.68947,62400000.0
2008-11-04 06:30:00,0.68958,0.69001,0.689,0.69001,67600000.0
2008-11-04 06:35:00,0.69002,0.69055,0.68985,0.69055,70400000.0
2008-11-04 06:40:00,0.69086,0.6914,0.69025,0.6914,73600000.0
2008-11-04 06:45:00,0.69159,0.69196,0.69139,0.69143,60800000.0
2008-11-04 06:50:00,0.69133,0.69174,0.69104,0.69104,68800000.0
2008-11-04 06:55:00,0.69117,0.69194,0.69113,0.69194,75600000.0
2008-11-04 07:00:00,0.69201,0.69202,0.69096,0.69109,58600000.0
2008-11-04 07:05:00,0.69142,0.69142,0.6906,0.69071,61600000.0
2008-11-04 07:10:00,0.69081,0.69156,0.69057,0.69077,69200000.0
2008-11-04 07:15:00,0.69085,0.69085,0.68959,0.68987,69800000.0
2008-11-04 07:20:00,0.68968,0.68983,0.68927,0.6898,60800000.0
2008-11-04 07:25:00,0.68968,0.68973,0.68862,0.68949,71800000.0
2008-11-04 07:30:00,0.68965,0.69014,0.68964,0.68975,70800000.0
2008-11-04 07:35:00,0.68955,0.69035,0.68941,0.68976,65600000.0
2008-11-04 07:40:00,0.68992,0.69066,0.68879,0.68879,66600000.0
2008-11-04 07:45:00,0.68882,0.68929,0.68822,0.68887,67200000.0
2008-11-04 07:50:00,0.68887,0.68905,0.68843,0.6886,62400000.0
2008-11-04 07:55:00,0.68851,0.68889,0.68811,0.68875,70400000.0
2008-11-04 08:00:00,0.68894,0.68894,0.68766,0.68879,68800000.0
2008-11-04 08:05:00,0.68878,0.68937,0.68862,0.6889,73600000.0
2008-11-04 08:10:00,0.68874,0.6911,0.68856,0.6911,64400000.0
2008-11-04 08:15:00,0.69135,0.69316,0.69135,0.69316,62800000.0
2008-11-04 08:20:00,0.69334,0.69345,0.69155,0.69155,65600000.0
2008-11-04 08:25:00,0.69139,0.69309,0.69111,0.69309,70400000.0
2008-11-04 08:30:00,0.69312,0.69338,0.69246,0.69301,68800000.0
2008-11-04 08:35:00,0.69308,0.69383,0.69307,0.69345,56000000.0
2008-11-04 08:40:00,0.69358,0.69408,0.69281,0.69365,57600000.0
2008-11-04 08:45:00,0.69346,0.69377,0.69315,0.69315,67600000.0
2008-11-04 08:50:00,0.69327,0.69383,0.69314,0.69359,73600000.0
2008-11-04 08:55:00,0.69356,0.69363,0.69256,0.69279,67600000.0
2008-11-04 09:00:00,0.69299,0.69299,0.69175,0.69237,67200000.0
2008-11-04 09:05:00,0.69241,0.69346,0.69222,0.69284,80400000.0
2008-11-04 09:10:00,0.69299,0.693,0.6922,0.69232,64000000.0
2008-11-04 09:15:00,0.69241,0.69256,0.69206,0.69215,73600000.0
2008-11-04 09:20:00,0.69183,0.69204,0.69107,0.69107,68200000.0
2008-11-04 09:25:00,0.69143,0.69485,0.69143,0.69433,71200000.0
2008-11-04 09:30:00,0.69417,0.69417,0.6925,0.69305,75600000.0
2008-11-04 09:35:00,0.69295,0.69295,0.69154,0.69286,65600000.0
2008-11-04 09:40:00,0.69292,0.69327,0.69273,0.693,64000000.0
2008-11-04 09:45:00,0.69304,0.69352,0.6925,0.69258,58000000.0
2008-11-04 09:50:00,0.69265,0.69305,0.69175,0.69175,67600000.0
2008-11-04 09:55:00,0.69166,0.69273,0.69089,0.69099,68800000.0
2008-11-04 10:00:00,0.69099,0.69134,0.69019,0.69054,62400000.0
2008-11-04 10:05:00,0.69056,0.69097,0.69046,0.69073,64000000.0
2008-11-04 10:10:00,0.69084,0.6919,0.69076,0.6919,68200000.0
2008-11-04 10:15:00,0.69203,0.69218,0.69145,0.69157,72000000.0
2008-11-04 10:20:00,0.6919,0.69321,0.6919,0.69264,68800000.0
2008-11-04 10:25:00,0.69278,0.69349,0.6927,0.69345,66000000.0
2008-11-04 10:30:00,0.69338,0.69341,0.6926,0.69281,59600000.0
2008-11-04 10:35:00,0.69304,0.69413,0.69304,0.69315,67200000.0
2008-11-04 10:40:00,0.69256,0.69326,0.69153,0.69326,66600000.0
2008-11-04 10:45:00,0.69326,0.69368,0.69288,0.69314,65600000.0
2008-11-04 10:50:00,0.69306,0.69397,0.69306,0.69354,62400000.0
2008-11-04 10:55:00,0.69358,0.69474,0.69358,0.69469,67600000.0
2008-11-04 11:00:00,0.6949,0.69536,0.69483,0.69501,65600000.0
2008-11-04 11:05:00,0.69451,0.69517,0.69433,0.69509,57000000.0
2008-11-04 11:10:00,0.69502,0.69531,0.69481,0.6952,76800000.0
2008-11-04 11:15:00,0.69494,0.69497,0.6939,0.69413,69800000.0
2008-11-04 11:20:00,0.69413,0.69475,0.69368,0.69404,72400000.0
2008-11-04 11:25:00,0.69407,0.69446,0.69394,0.69426,69600000.0
2008-11-04 11:30:00,0.69431,0.69441,0.69377,0.69395,70800000.0
2008-11-04 11:35:00,0.69395,0.69395,0.69322,0.69353,68800000.0
2008-11-04 11:40:00,0.69363,0.69367,0.69236,0.69342,62600000.0
2008-11-04 11:45:00,0.69355,0.69385,0.69312,0.69345,68800000.0
2008-11-04 11:50:00,0.69371,0.69381,0.6932,0.69342,72000000.0
2008-11-04 11:55:00,0.69328,0.69435,0.69296,0.69345,67200000.0
2008-11-04 12:00:00,0.69358,0.69611,0.69326,0.69611,71200000.0
2008-11-04 12:05:00,0.69596,0.69623,0.69551,0.69551,70400000.0
2008-11-04 12:10:00,0.69552,0.69596,0.69535,0.69569,77800000.0
2008-11-04 12:15:00,0.69538,0.69647,0.69538,0.69647,67200000.0
2008-11-04 12:20:00,0.69654,0.69788,0.69645,0.69738,67200000.0
2008-11-04 12:25:00,0.69734,0.69795,0.69728,0.69767,61200000.0
2008-11-04 12:30:00,0.69773,0.69779,0.69685,0.69696,67600000.0
2008-11-04 12:35:00,0.69692,0.6973,0.69674,0.6973,73600000.0
2008-11-04 12:40:00,0.69751,0.69794,0.69748,0.69779,64400000.0
2008-11-04 12:45:00,0.69785,0.69785,0.69736,0.69752,62400000.0
2008-11-04 12:50:00,0.69758,0.69781,0.69661,0.69702,72400000.0
2008-11-04 12:55:00,0.69699,0.69768,0.69616,0.69735,62400000.0
2008-11-04 13:00:00,0.69729,0.69755,0.6969,0.69736,67200000.0
2008-11-04 13:05:00,0.69756,0.69787,0.69678,0.69679,67200000.0
2008-11-04 13:10:00,0.69668,0.69778,0.69666,0.69768,58000000.0
2008-11-04 13:15:00,0.69749,0.69809,0.69744,0.69788,60800000.0
2008-11-04 13:20:00,0.69815,0.69815,0.69741,0.69744,75000000.0
2008-11-04 13:25:00,0.69744,0.6978,0.6974,0.69756,65400000.0
2008-11-04 13:30:00,0.69751,0.69794,0.6973,0.6978,104800000.0
2008-11-04 13:35:00,0.69763,0.69819,0.6974,0.69819,125600000.0
2008-11-04 13:40:00,0.69828,0.69898,0.69823,0.69883,140200000.0
2008-11-04 13:45:00,0.69889,0.70004,0.69784,0.70004,121600000.0
2008-11-04 13:50:00,0.69961,0.69961,0.69854,0.69909,156800000.0
2008-11-04 13:55:00,0.6991,0.69915,0.69771,0.6985,130400000.0
2008-11-04 14:00:00,0.69806,0.69829,0.69778,0.69829,170600000.0
2008-11-04 14:05:00,0.69826,0.69841,0.6976,0.69802,150400000.0
2008-11-04 14:10:00,0.6981,0.6999,0.6981,0.6999,115200000.0
2008-11-04 14:15:00,0.69997,0.70062,0.69997,0.70034,184800000.0
2008-11-04 14:20:00,0.70045,0.70045,0.69998,0.70035,131600000.0
2008-11-04 14:25:00,0.70039,0.70131,0.70019,0.70131,107600000.0
2008-11-04 14:30:00,0.70139,0.70428,0.70132,0.70409,208400000.0
2008-11-04 14:35:00,0.70445,0.7057,0.70399,0.70544,182200000.0
2008-11-04 14:40:00,0.70562,0.70699,0.70562,0.70699,245400000.0
2008-11-04 14:45:00,0.7069,0.70729,0.70606,0.70672,151400000.0
2008-11-04 14:50:00,0.70705,0.70751,0.7063,0.70686,132600000.0
2008-11-04 14:55:00,0.70684,0.70754,0.70642,0.70754,102800000.0
2008-11-04 15:00:00,0.70759,0.70885,0.70685,0.70685,153000000.0
2008-11-04 15:05:00,0.70715,0.70857,0.70704,0.70747,153400000.0
2008-11-04 15:10:00,0.70733,0.70782,0.70689,0.70749,228000000.0
2008-11-04 15:15:00,0.70739,0.708,0.70739,0.70747,92800000.0
2008-11-04 15:20:00,0.7075,0.70914,0.70716,0.70893,164800000.0
2008-11-04 15:25:00,0.70902,0.70915,0.70752,0.70788,193800000.0
2008-11-04 15:30:00,0.70807,0.7106,0.708,0.70962,252000000.0
2008-11-04 15:35:00,0.70954,0.70954,0.70797,0.70797,198400000.0
2008-11-04 15:40:00,0.70731,0.70741,0.70698,0.70698,206400000.0
2008-11-04 15:45:00,0.70675,0.70834,0.70675,0.70834,124200000.0
2008-11-04 15:50:00,0.70855,0.70906,0.70825,0.7086,89600000.0
2008-11-04 15:55:00,0.70871,0.70913,0.70813,0.70913,140200000.0
2008-11-04 16:00:00,0.70994,0.71135,0.70994,0.71059,238800000.0
2008-11-04 16:05:00,0.70963,0.70985,0.70779,0.70793,201200000.0
2008-11-04 16:10:00,0.70782,0.70785,0.70687,0.70785,208000000.0
2008-11-04 16:15:00,0.70792,0.7088,0.70764,0.70832,171600000.0
2008-11-04 16:20:00,0.70811,0.7097,0.70807,0.7097,200000000.0
2008-11-04 16:25:00,0.70936,0.70936,0.70824,0.70824,172000000.0
2008-11-04 16:30:00,0.70793,0.70807,0.70672,0.70672,235000000.0
2008-11-04 16:35:00,0.70682,0.70907,0.70681,0.70907,282200000.0
2008-11-04 16:40:00,0.70895,0.70903,0.70716,0.70788,194400000.0
2008-11-04 16:45:00,0.70786,0.70786,0.70654,0.70654,316000000.0
2008-11-04 16:50:00,0.70632,0.70686,0.70591,0.70629,193600000.0
2008-11-04 16:55:00,0.70647,0.70676,0.70612,0.70621,197200000.0
2008-11-04 17:00:00,0.70604,0.70668,0.70582,0.70663,232400000.0
2008-11-04 17:05:00,0.70652,0.70726,0.70644,0.70673,182800000.0
2008-11-04 17:10:00,0.7069,0.70733,0.70619,0.70661,145600000.0
2008-11-04 17:15:00,0.70666,0.70828,0.70666,0.70828,104600000.0
2008-11-04 17:20:00,0.70858,0.70907,0.70844,0.709,122600000.0
2008-11-04 17:25:00,0.70905,0.70915,0.7084,0.7084,198800000.0
2008-11-04 17:30:00,0.70825,0.70854,0.70788,0.70824,371200000.0
2008-11-04 17:35:00,0.70816,0.7087,0.70793,0.70842,204600000.0
2008-11-04 17:40:00,0.70853,0.70898,0.70746,0.70763,228600000.0
2008-11-04 17:45:00,0.7077,0.70787,0.70656,0.70728,304800000.0
2008-11-04 17:50:00,0.70708,0.70719,0.70588,0.7065,261200000.0
2008-11-04 17:55:00,0.70636,0.70636,0.70329,0.70329,267600000.0
2008-11-04 18:00:00,0.70357,0.70688,0.70357,0.70645,233600000.0
2008-11-04 18:05:00,0.7069,0.70826,0.7069,0.70816,321200000.0
2008-11-04 18:10:00,0.70826,0.70885,0.70772,0.70775,132400000.0
2008-11-04 18:15:00,0.70767,0.70767,0.7058,0.70601,227000000.0
2008-11-04 18:20:00,0.706,0.70743,0.70583,0.70688,232000000.0
2008-11-04 18:25:00,0.70689,0.70689,0.70565,0.70614,146400000.0
2008-11-04 18:30:00,0.70612,0.70829,0.70612,0.70806,207200000.0
2008-11-04 18:35:00,0.70805,0.70877,0.70736,0.70736,175400000.0
2008-11-04 18:40:00,0.70801,0.70902,0.70801,0.70895,178400000.0
2008-11-04 18:45:00,0.70927,0.70989,0.70849,0.70925,136800000.0
2008-11-04 18:50:00,0.70956,0.71126,0.70944,0.71098,145400000.0
2008-11-04 18:55:00,0.71106,0.71142,0.71036,0.71087,146400000.0
2008-11-04 19:00:00,0.71114,0.71116,0.70865,0.70865,134800000.0
2008-11-04 19:05:00,0.70863,0.70876,0.70658,0.70806,253200000.0
2008-11-04 19:10:00,0.70838,0.70904,0.70761,0.70839,157000000.0
2008-11-04 19:15:00,0.70867,0.70965,0.70697,0.70783,83200000.0
2008-11-04 19:20:00,0.70755,0.70766,0.70715,0.70751,116600000.0
2008-11-04 19:25:00,0.70754,0.70767,0.70692,0.70696,182600000.0
2008-11-04 19:30:00,0.70701,0.70712,0.70646,0.70674,85800000.0
2008-11-04 19:35:00,0.70681,0.70707,0.70637,0.70707,109200000.0
2008-11-04 19:40:00,0.70715,0.70817,0.70566,0.70568,93200000.0
2008-11-04 19:45:00,0.70567,0.70643,0.70567,0.70614,92800000.0
2008-11-04 19:50:00,0.70618,0.70672,0.70522,0.70532,75200000.0
2008-11-04 19:55:00,0.70593,0.70658,0.70593,0.70601,61200000.0
2008-11-04 20:00:00,0.70561,0.706,0.70499,0.70585,74400000.0
2008-11-04 20:05:00,0.70571,0.70599,0.70562,0.70594,77800000.0
2008-11-04 20:10:00,0.70581,0.7063,0.70568,0.7063,86200000.0
2008-11-04 20:15:00,0.70623,0.70631,0.70551,0.70589,74000000.0
2008-11-04 20:20:00,0.70526,0.70626,0.70501,0.70624,79200000.0
2008-11-04 20:25:00,0.70634,0.70635,0.70589,0.70615,72000000.0
2008-11-04 20:30:00,0.70606,0.70611,0.7049,0.70526,66000000.0
2008-11-04 20:35:00,0.70532,0.7055,0.70482,0.70484,68800000.0
2008-11-04 20:40:00,0.70473,0.70489,0.70417,0.70428,62400000.0
2008-11-04 20:45:00,0.70382,0.70434,0.70382,0.70423,78400000.0
2008-11-04 20:50:00,0.70401,0.70405,0.70347,0.70405,64000000.0
2008-11-04 20:55:00,0.70395,0.70432,0.70337,0.70389,78400000.0
2008-11-04 21:00:00,0.70387,0.70417,0.70336,0.70417,70800000.0
2008-11-04 21:05:00,0.70397,0.70413,0.70303,0.70314,70800000.0
2008-11-04 21:10:00,0.7032,0.70359,0.70289,0.70312,72800000.0
2008-11-04 21:15:00,0.7033,0.70367,0.70276,0.70358,62400000.0
2008-11-04 21:20:00,0.70353,0.70359,0.70256,0.70329,64000000.0
2008-11-04 21:25:00,0.7034,0.70374,0.70333,0.70373,54400000.0
2008-11-04 21:30:00,0.70371,0.70424,0.70349,0.70349,72000000.0
2008-11-04 21:35:00,0.70331,0.70332,0.70176,0.70193,72400000.0
2008-11-04 21:40:00,0.7017,0.70269,0.70152,0.70268,63800000.0
2008-11-04 21:45:00,0.70268,0.70308,0.70203,0.70217,73000000.0
2008-11-04 21:50:00,0.702,0.70206,0.70121,0.70164,72400000.0
2008-11-04 21:55:00,0.70162,0.70185,0.70118,0.70185,114600000.0
2008-11-04 22:00:00,0.70195,0.70207,0.70159,0.70159,171200000.0
2008-11-04 22:05:00,0.70167,0.70196,0.70138,0.70138,104000000.0
2008-11-04 22:10:00,0.70127,0.70169,0.70127,0.7013,86800000.0
2008-11-04 22:15:00,0.70118,0.70118,0.69988,0.70082,90000000.0
2008-11-04 22:20:00,0.70066,0.70071,0.70035,0.70047,64000000.0
2008-11-04 22:25:00,0.70043,0.70123,0.70016,0.70088,84600000.0
2008-11-04 22:30:00,0.70096,0.701,0.70014,0.70077,94200000.0
2008-11-04 22:35:00,0.70086,0.70108,0.70023,0.70067,86400000.0
2008-11-04 22:40:00,0.70068,0.70068,0.69996,0.70045,65000000.0
2008-11-04 22:45:00,0.70055,0.70166,0.7003,0.70166,83200000.0
2008-11-04 22:50:00,0.70182,0.70273,0.70163,0.70163,73000000.0
2008-11-04 22:55:00,0.70167,0.70286,0.70167,0.70281,75600000.0
2008-11-04 23:00:00,0.70291,0.70315,0.70257,0.70299,85800000.0
2008-11-04 23:05:00,0.70367,0.70372,0.70265,0.70293,70400000.0
2008-11-04 23:10:00,0.70311,0.7032,0.70254,0.70282,68800000.0
2008-11-04 23:15:00,0.70291,0.70296,0.70216,0.70247,75600000.0
2008-11-04 23:20:00,0.70256,0.70286,0.70199,0.70199,61800000.0
2008-11-04 23:25:00,0.702,0.70233,0.70097,0.70118,74600000.0
2008-11-04 23:30:00,0.70108,0.70174,0.70018,0.70174,85200000.0
2008-11-04 23:35:00,0.70194,0.70217,0.70158,0.70183,62400000.0
2008-11-04 23:40:00,0.70187,0.70282,0.70182,0.70244,86600000.0
2008-11-04 23:45:00,0.70249,0.70288,0.7018,0.70218,62200000.0
2008-11-04 23:50:00,0.70217,0.70234,0.70194,0.70225,67200000.0
2008-11-04 23:55:00,0.70207,0.70344,0.70162,0.70344,88800000.0
2008-11-05 00:00:00,0.70278,0.70397,0.70266,0.70336,70400000.0
2008-11-05 00:05:00,0.70367,0.70383,0.70304,0.70351,62800000.0
2008-11-05 00:10:00,0.70358,0.70358,0.70259,0.70331,64000000.0
2008-11-05 00:15:00,0.70314,0.70346,0.70234,0.70234,70200000.0
2008-11-05 00:20:00,0.70165,0.70225,0.70164,0.70221,56400000.0
2008-11-05 00:25:00,0.70224,0.70383,0.70224,0.70289,64400000.0
2008-11-05 00:30:00,0.70286,0.70359,0.70235,0.70258,81400000.0
2008-11-05 00:35:00,0.70284,0.70331,0.70274,0.70284,60800000.0
2008-11-05 00:40:00,0.70319,0.70445,0.70293,0.70347,68200000.0
2008-11-05 00:45:00,0.70338,0.70371,0.70287,0.70344,68800000.0
2008-11-05 00:50:00,0.70347,0.70382,0.70344,0.7038,57600000.0
2008-11-05 00:55:00,0.70395,0.70423,0.70392,0.704,62400000.0
2008-11-05 01:00:00,0.70407,0.70478,0.70371,0.70478,64400000.0
2008-11-05 01:05:00,0.70492,0.70545,0.70471,0.70545,74000000.0
2008-11-05 01:10:00,0.70521,0.70548,0.70486,0.70516,62800000.0
2008-11-05 01:15:00,0.70515,0.70531,0.70441,0.70443,70400000.0
2008-11-05 01:20:00,0.70445,0.70457,0.70397,0.70434,61800000.0
2008-11-05 01:25:00,0.70442,0.70474,0.70397,0.70406,78400000.0
2008-11-05 01:30:00,0.70393,0.70447,0.70351,0.70447,107200000.0
2008-11-05 01:35:00,0.70459,0.7049,0.70344,0.70389,73600000.0
2008-11-05 01:40:00,0.70369,0.70399,0.70247,0.70271,65600000.0
2008-11-05 01:45:00,0.70233,0.70451,0.70233,0.70451,64000000.0
2008-11-05 01:50:00,0.70455,0.70535,0.70434,0.70512,80000000.0
2008-11-05 01:55:00,0.70501,0.70509,0.70444,0.70461,93600000.0
2008-11-05 02:00:00,0.7048,0.70512,0.70457,0.70496,73600000.0
2008-11-05 02:05:00,0.70496,0.70501,0.70426,0.70463,66000000.0
2008-11-05 02:10:00,0.70456,0.70539,0.70451,0.70508,68600000.0
2008-11-05 02:15:00,0.70524,0.70563,0.705,0.705,68800000.0
2008-11-05 02:20:00,0.70522,0.70549,0.70514,0.70514,56000000.0
2008-11-05 02:25:00,0.70474,0.70495,0.70356,0.70491,65600000.0
2008-11-05 02:30:00,0.7051,0.70563,0.70498,0.70533,51200000.0
2008-11-05 02:35:00,0.70536,0.70546,0.70515,0.70544,64000000.0
2008-11-05 02:40:00,0.70569,0.70586,0.70514,0.70559,67200000.0
2008-11-05 02:45:00,0.7055,0.70653,0.70507,0.70641,66000000.0
2008-11-05 02:50:00,0.70629,0.70648,0.70604,0.70644,60800000.0
2008-11-05 02:55:00,0.70646,0.70646,0.70596,0.70613,70400000.0
2008-11-05 03:00:00,0.70626,0.70709,0.7059,0.70604,69800000.0
2008-11-05 03:05:00,0.70642,0.70687,0.70612,0.70619,62400000.0
2008-11-05 03:10:00,0.70617,0.70622,0.70564,0.70602,73600000.0
2008-11-05 03:15:00,0.70593,0.70614,0.70562,0.70603,67200000.0
2008-11-05 03:20:00,0.70616,0.7063,0.70542,0.70618,62400000.0
2008-11-05 03:25:00,0.70589,0.70656,0.70559,0.70635,56000000.0
2008-11-05 03:30:00,0.70656,0.70656,0.7052,0.7052,70400000.0
2008-11-05 03:35:00,0.70501,0.70553,0.70443,0.70523,59200000.0
2008-11-05 03:40:00,0.70511,0.70581,0.70505,0.70554,73000000.0
2008-11-05 03:45:00,0.70537,0.70575,0.70506,0.70553,64000000.0
2008-11-05 03:50:00,0.7054,0.70582,0.70502,0.70502,69200000.0
2008-11-05 03:55:00,0.70512,0.70591,0.70512,0.70583,59600000.0
2008-11-05 04:00:00,0.70585,0.70644,0.70573,0.70613,66400000.0
2008-11-05 04:05:00,0.70594,0.70609,0.70578,0.70601,58400000.0
2008-11-05 04:10:00,0.70597,0.70606,0.70469,0.7055,61200000.0
2008-11-05 04:15:00,0.70526,0.70639,0.70522,0.70576,68200000.0
2008-11-05 04:20:00,0.70554,0.70627,0.70532,0.70606,65600000.0
2008-11-05 04:25:00,0.70557,0.70596,0.70522,0.70584,67600000.0
2008-11-05 04:30:00,0.70595,0.70617,0.70479,0.70479,52800000.0
2008-11-05 04:35:00,0.70471,0.70502,0.70415,0.70485,68800000.0
2008-11-05 04:40:00,0.70492,0.70507,0.70433,0.70466,59200000.0
2008-11-05 04:45:00,0.70476,0.70506,0.7043,0.70506,72800000.0
2008-11-05 04:50:00,0.70529,0.70617,0.70495,0.70542,63200000.0
2008-11-05 04:55:00,0.70531,0.70581,0.70492,0.70512,70400000.0
2008-11-05 05:00:00,0.7054,0.70567,0.70503,0.70546,60800000.0
2008-11-05 05:05:00,0.70553,0.70561,0.70456,0.70458,68800000.0
2008-11-05 05:10:00,0.70462,0.70642,0.70462,0.70587,78200000.0
2008-11-05 05:15:00,0.70546,0.70549,0.70436,0.70459,57600000.0
2008-11-05 05:20:00,0.70456,0.70499,0.70439,0.70487,56000000.0
2008-11-05 05:25:00,0.70472,0.70479,0.70407,0.70419,67600000.0
2008-11-05 05:30:00,0.70408,0.70434,0.70357,0.70374,68800000.0
2008-11-05 05:35:00,0.70341,0.70458,0.70337,0.70371,67200000.0
2008-11-05 05:40:00,0.70396,0.70458,0.70396,0.70448,64400000.0
2008-11-05 05:45:00,0.70441,0.70446,0.70382,0.70382,58600000.0
2008-11-05 05:50:00,0.7039,0.70435,0.70358,0.70414,72000000.0
2008-11-05 05:55:00,0.70417,0.70435,0.70361,0.70419,81000000.0
2008-11-05 06:00:00,0.70408,0.70424,0.70346,0.70395,67200000.0
2008-11-05 06:05:00,0.70402,0.70442,0.70355,0.70362,77600000.0
2008-11-05 06:10:00,0.70277,0.70564,0.70277,0.70564,65600000.0
2008-11-05 06:15:00,0.70529,0.70529,0.70292,0.70414,64400000.0
2008-11-05 06:20:00,0.70421,0.70442,0.70294,0.70361,70400000.0
2008-11-05 06:25:00,0.70402,0.70487,0.70336,0.7044,62400000.0
2008-11-05 06:30:00,0.70439,0.70467,0.70386,0.70411,67200000.0
2008-11-05 06:35:00,0.70421,0.70481,0.70131,0.702,70800000.0
2008-11-05 06:40:00,0.7023,0.70522,0.70209,0.70486,73600000.0
2008-11-05 06:45:00,0.70484,0.70681,0.70479,0.70594,60800000.0
2008-11-05 06:50:00,0.70572,0.70658,0.70545,0.70545,68800000.0
2008-11-05 06:55:00,0.70542,0.70591,0.70542,0.70547,75600000.0
2008-11-05 07:00:00,0.70562,0.70584,0.70504,0.70525,59200000.0
2008-11-05 07:05:00,0.70534,0.70653,0.70534,0.70593,61600000.0
2008-11-05 07:10:00,0.70589,0.70676,0.70589,0.70643,69600000.0
2008-11-05 07:15:00,0.70646,0.70731,0.70603,0.70731,69800000.0
2008-11-05 07:20:00,0.70725,0.70768,0.7068,0.70734,60800000.0
2008-11-05 07:25:00,0.70717,0.70751,0.70439,0.706,72000000.0
2008-11-05 07:30:00,0.70559,0.70614,0.7051,0.70548,64000000.0
2008-11-05 07:35:00,0.70549,0.70588,0.7046,0.70581,66000000.0
2008-11-05 07:40:00,0.70572,0.70622,0.70562,0.70589,67200000.0
2008-11-05 07:45:00,0.70559,0.70581,0.70485,0.70581,67600000.0
2008-11-05 07:50:00,0.7059,0.70607,0.70516,0.70594,62400000.0
2008-11-05 07:55:00,0.70626,0.70637,0.7056,0.70583,62800000.0
2008-11-05 08:00:00,0.70605,0.70736,0.70581,0.70641,68800000.0
2008-11-05 08:05:00,0.70605,0.70647,0.70587,0.70647,73600000.0
2008-11-05 08:10:00,0.7065,0.7065,0.70547,0.70614,64000000.0
2008-11-05 08:15:00,0.70621,0.70673,0.70611,0.70611,62400000.0
2008-11-05 08:20:00,0.70629,0.70639,0.70514,0.70528,66000000.0
2008-11-05 08:25:00,0.70545,0.70571,0.7047,0.70526,70800000.0
2008-11-05 08:30:00,0.70545,0.70657,0.70545,0.70645,68200000.0
2008-11-05 08:35:00,0.7064,0.7066,0.70579,0.7066,56000000.0
2008-11-05 08:40:00,0.70689,0.70788,0.70652,0.70788,57600000.0
2008-11-05 08:45:00,0.70789,0.70809,0.70685,0.70685,67200000.0
2008-11-05 08:50:00,0.70708,0.7072,0.70664,0.70688,74400000.0
2008-11-05 08:55:00,0.70703,0.70735,0.70587,0.70587,67200000.0
2008-11-05 09:00:00,0.70595,0.70603,0.70491,0.70585,67200000.0
2008-11-05 09:05:00,0.70603,0.70634,0.70515,0.70515,79800000.0
2008-11-05 09:10:00,0.7049,0.70553,0.70452,0.70515,64000000.0
2008-11-05 09:15:00,0.70514,0.70514,0.70394,0.70422,73600000.0
2008-11-05 09:20:00,0.70407,0.70501,0.70342,0.70342,68200000.0
2008-11-05 09:25:00,0.70391,0.70468,0.70391,0.70467,69800000.0
2008-11-05 09:30:00,0.70464,0.7054,0.70388,0.70406,75600000.0
2008-11-05 09:35:00,0.70433,0.70648,0.70433,0.70599,65600000.0
2008-11-05 09:40:00,0.70559,0.70608,0.70495,0.70499,64000000.0
2008-11-05 09:45:00,0.70501,0.70512,0.70398,0.7048,58000000.0
2008-11-05 09:50:00,0.70485,0.7049,0.70312,0.70319,67200000.0
2008-11-05 09:55:00,0.70282,0.70282,0.69883,0.69909,68200000.0
2008-11-05 10:00:00,0.69998,0.70018,0.69911,0.7,62800000.0
2008-11-05 10:05:00,0.70039,0.70074,0.69994,0.7001,64400000.0
2008-11-05 10:10:00,0.70009,0.70009,0.69907,0.69907,69200000.0
2008-11-05 10:15:00,0.69897,0.69903,0.69648,0.69794,72000000.0
2008-11-05 10:20:00,0.69798,0.69836,0.69756,0.69832,69200000.0
2008-11-05 10:25:00,0.69837,0.69837,0.69657,0.69698,66000000.0
2008-11-05 10:30:00,0.69709,0.69928,0.69682,0.69878,60000000.0
2008-11-05 10:35:00,0.69874,0.69942,0.69745,0.69777,67200000.0
2008-11-05 10:40:00,0.69766,0.69829,0.69738,0.69797,67600000.0
2008-11-05 10:45:00,0.69787,0.6991,0.69757,0.69835,66000000.0
2008-11-05 10:50:00,0.69803,0.69803,0.69713,0.69781,62800000.0
2008-11-05 10:55:00,0.69763,0.6978,0.69701,0.69734,66600000.0
2008-11-05 11:00:00,0.69743,0.69806,0.69743,0.6979,65600000.0
2008-11-05 11:05:00,0.69801,0.69807,0.69657,0.69703,57600000.0
2008-11-05 11:10:00,0.69687,0.69687,0.69573,0.69585,76200000.0
2008-11-05 11:15:00,0.69586,0.69597,0.69505,0.69525,71200000.0
2008-11-05 11:20:00,0.69527,0.69561,0.69455,0.69557,72400000.0
2008-11-05 11:25:00,0.69544,0.69735,0.69532,0.69732,59200000.0
2008-11-05 11:30:00,0.6972,0.6972,0.69662,0.69705,70400000.0
2008-11-05 11:35:00,0.69721,0.69733,0.69661,0.69689,69200000.0
2008-11-05 11:40:00,0.697,0.697,0.69514,0.69608,62400000.0
2008-11-05 11:45:00,0.69608,0.69625,0.69573,0.69604,69600000.0
2008-11-05 11:50:00,0.69599,0.69599,0.69532,0.69555,72000000.0
2008-11-05 11:55:00,0.69559,0.69611,0.69484,0.69548,67600000.0
2008-11-05 12:00:00,0.69522,0.69588,0.69465,0.69536,70400000.0
2008-11-05 12:05:00,0.69507,0.69578,0.69506,0.69549,70400000.0
2008-11-05 12:10:00,0.69558,0.6961,0.69556,0.6961,78800000.0
2008-11-05 12:15:00,0.69614,0.6963,0.6958,0.69623,67600000.0
2008-11-05 12:20:00,0.69636,0.69647,0.69592,0.6963,67200000.0
2008-11-05 12:25:00,0.69671,0.69836,0.69631,0.69829,60800000.0
2008-11-05 12:30:00,0.69855,0.6989,0.69785,0.69872,67200000.0
2008-11-05 12:35:00,0.69862,0.69957,0.69851,0.69852,73600000.0
2008-11-05 12:40:00,0.6988,0.6998,0.69863,0.69866,64000000.0
2008-11-05 12:45:00,0.69881,0.70015,0.69875,0.69996,61800000.0
2008-11-05 12:50:00,0.70021,0.70252,0.70021,0.70252,72000000.0
2008-11-05 12:55:00,0.70256,0.70321,0.70218,0.70321,62800000.0
2008-11-05 13:00:00,0.70342,0.70504,0.70342,0.70435,67200000.0
2008-11-05 13:05:00,0.70431,0.70454,0.70403,0.70454,67200000.0
2008-11-05 13:10:00,0.70442,0.70461,0.70398,0.70398,57600000.0
2008-11-05 13:15:00,0.70414,0.70462,0.70402,0.70457,61200000.0
2008-11-05 13:20:00,0.70417,0.70466,0.704,0.70442,75200000.0
2008-11-05 13:25:00,0.7047,0.70531,0.7042,0.7042,65600000.0
2008-11-05 13:30:00,0.70392,0.70433,0.70385,0.70433,104400000.0
2008-11-05 13:35:00,0.70427,0.70427,0.70366,0.70366,124600000.0
2008-11-05 13:40:00,0.70369,0.70369,0.7031,0.70351,141200000.0
2008-11-05 13:45:00,0.70348,0.70431,0.70301,0.70415,121200000.0
2008-11-05 13:50:00,0.70398,0.70482,0.70383,0.70394,156200000.0
2008-11-05 13:55:00,0.70389,0.70447,0.70301,0.70369,129600000.0
2008-11-05 14:00:00,0.7038,0.704,0.70365,0.7037,171400000.0
2008-11-05 14:05:00,0.70373,0.70417,0.7032,0.70417,151200000.0
2008-11-05 14:10:00,0.70416,0.70452,0.70388,0.7045,115200000.0
2008-11-05 14:15:00,0.70423,0.70427,0.70343,0.70356,186400000.0
2008-11-05 14:20:00,0.70336,0.7036,0.70324,0.70355,130600000.0
2008-11-05 14:25:00,0.70372,0.70441,0.70353,0.70441,107200000.0
2008-11-05 14:30:00,0.7048,0.7053,0.70341,0.70389,208400000.0
2008-11-05 14:35:00,0.70403,0.7048,0.70381,0.70466,183200000.0
2008-11-05 14:40:00,0.70465,0.70528,0.70392,0.70392,245400000.0
2008-11-05 14:45:00,0.70368,0.70463,0.70296,0.70463,152400000.0
2008-11-05 14:50:00,0.70471,0.70499,0.70383,0.70425,133200000.0
2008-11-05 14:55:00,0.70416,0.70419,0.70364,0.70407,102400000.0
2008-11-05 15:00:00,0.70437,0.70493,0.70407,0.70476,154000000.0
2008-11-05 15:05:00,0.70501,0.70511,0.70408,0.70413,154000000.0
2008-11-05 15:10:00,0.70397,0.70501,0.70397,0.70436,228000000.0
2008-11-05 15:15:00,0.70429,0.70458,0.70376,0.70423,97600000.0
2008-11-05 15:20:00,0.70421,0.70421,0.70393,0.70404,164600000.0
2008-11-05 15:25:00,0.70411,0.70412,0.70222,0.70238,194000000.0
2008-11-05 15:30:00,0.70242,0.70444,0.70238,0.70422,252000000.0
2008-11-05 15:35:00,0.70426,0.70468,0.70395,0.70414,198800000.0
2008-11-05 15:40:00,0.70418,0.70453,0.70409,0.70432,206200000.0
2008-11-05 15:45:00,0.70414,0.70541,0.70401,0.7054,125200000.0
2008-11-05 15:50:00,0.70526,0.70709,0.70526,0.70608,89800000.0
2008-11-05 15:55:00,0.70591,0.70613,0.70569,0.70611,137400000.0
2008-11-05 16:00:00,0.70601,0.70655,0.70597,0.70642,237800000.0
2008-11-05 16:05:00,0.70634,0.70673,0.70614,0.70673,199800000.0
2008-11-05 16:10:00,0.70686,0.70703,0.7065,0.70655,207400000.0
2008-11-05 16:15:00,0.70645,0.70645,0.70565,0.70619,172800000.0
2008-11-05 16:20:00,0.70627,0.70627,0.70517,0.70517,201600000.0
2008-11-05 16:25:00,0.70532,0.70532,0.70406,0.70406,171000000.0
2008-11-05 16:30:00,0.704,0.70438,0.70341,0.70373,236000000.0
2008-11-05 16:35:00,0.70381,0.70381,0.70294,0.70369,280800000.0
2008-11-05 16:40:00,0.70377,0.70421,0.70293,0.70296,192000000.0
2008-11-05 16:45:00,0.70216,0.70255,0.70119,0.70255,317000000.0
2008-11-05 16:50:00,0.70253,0.70329,0.70229,0.70299,191600000.0
2008-11-05 16:55:00,0.70311,0.70558,0.70311,0.70527,196800000.0
2008-11-05 17:00:00,0.70495,0.70495,0.70397,0.70464,232800000.0
2008-11-05 17:05:00,0.70442,0.70473,0.70413,0.70473,182800000.0
2008-11-05 17:10:00,0.70497,0.70497,0.7029,0.70293,146000000.0
2008-11-05 17:15:00,0.70285,0.70456,0.70174,0.70454,104400000.0
2008-11-05 17:20:00,0.70522,0.70527,0.70315,0.70321,123200000.0
2008-11-05 17:25:00,0.70317,0.70396,0.70269,0.70396,199400000.0
2008-11-05 17:30:00,0.70378,0.70489,0.70378,0.70404,371000000.0
2008-11-05 17:35:00,0.70411,0.70461,0.7033,0.70358,204800000.0
2008-11-05 17:40:00,0.70365,0.70492,0.70365,0.70485,227200000.0
2008-11-05 17:45:00,0.70505,0.70551,0.70327,0.70551,306400000.0
2008-11-05 17:50:00,0.70561,0.70707,0.70467,0.70655,261400000.0
2008-11-05 17:55:00,0.70627,0.70674,0.7047,0.7047,266400000.0
2008-11-05 18:00:00,0.70307,0.7043,0.7029,0.70359,233400000.0
2008-11-05 18:05:00,0.70366,0.70498,0.70352,0.70497,320800000.0
2008-11-05 18:10:00,0.70445,0.70498,0.70354,0.70496,131200000.0
2008-11-05 18:15:00,0.70512,0.70517,0.70262,0.70272,227800000.0
2008-11-05 18:20:00,0.70315,0.70414,0.70315,0.70414,233200000.0
2008-11-05 18:25:00,0.70398,0.70413,0.70374,0.70395,146000000.0
2008-11-05 18:30:00,0.70394,0.70394,0.70216,0.70373,208600000.0
2008-11-05 18:35:00,0.70386,0.7041,0.70348,0.70364,176000000.0
2008-11-05 18:40:00,0.70356,0.70357,0.70311,0.7035,177600000.0
2008-11-05 18:45:00,0.70359,0.70386,0.70259,0.70369,136000000.0
2008-11-05 18:50:00,0.70364,0.70405,0.70345,0.70377,146000000.0
2008-11-05 18:55:00,0.70391,0.70473,0.70378,0.70386,146400000.0
2008-11-05 19:00:00,0.70392,0.70412,0.70302,0.70316,134400000.0
2008-11-05 19:05:00,0.70317,0.70393,0.70298,0.7032,253000000.0
2008-11-05 19:10:00,0.70379,0.70411,0.70363,0.70395,157200000.0
2008-11-05 19:15:00,0.70372,0.7045,0.70354,0.70372,82600000.0
2008-11-05 19:20:00,0.70359,0.70455,0.70352,0.70455,116800000.0
2008-11-05 19:25:00,0.70472,0.70551,0.70388,0.70537,182600000.0
2008-11-05 19:30:00,0.70504,0.70504,0.7032,0.70328,86400000.0
2008-11-05 19:35:00,0.70307,0.70339,0.70018,0.70129,109600000.0
2008-11-05 19:40:00,0.70143,0.70184,0.70102,0.70127,93200000.0
2008-11-05 19:45:00,0.70128,0.70379,0.70109,0.70379,92800000.0
2008-11-05 19:50:00,0.70396,0.70396,0.70133,0.70241,75200000.0
2008-11-05 19:55:00,0.7022,0.70375,0.70208,0.70375,60800000.0
2008-11-05 20:00:00,0.70352,0.70352,0.70234,0.70306,73600000.0
2008-11-05 20:05:00,0.703,0.70307,0.70171,0.702,78400000.0
2008-11-05 20:10:00,0.70191,0.70265,0.70171,0.70265,87200000.0
2008-11-05 20:15:00,0.70237,0.70261,0.70204,0.70207,73000000.0
2008-11-05 20:20:00,0.70206,0.70206,0.70082,0.70098,78800000.0
2008-11-05 20:25:00,0.70096,0.70144,0.70078,0.70139,72000000.0
2008-11-05 20:30:00,0.7016,0.7016,0.70063,0.70098,65600000.0
2008-11-05 20:35:00,0.70095,0.701,0.69955,0.7,60800000.0
2008-11-05 20:40:00,0.69986,0.69998,0.69946,0.69997,61800000.0
2008-11-05 20:45:00,0.6999,0.7004,0.69988,0.7004,71600000.0
2008-11-05 20:50:00,0.70032,0.70085,0.70004,0.70084,62800000.0
2008-11-05 20:55:00,0.70103,0.7011,0.70025,0.70025,78400000.0
2008-11-05 21:00:00,0.70038,0.70085,0.70026,0.70085,70400000.0
2008-11-05 21:05:00,0.70084,0.70105,0.6998,0.69996,69800000.0
2008-11-05 21:10:00,0.70014,0.70072,0.69952,0.70057,72400000.0
2008-11-05 21:15:00,0.70088,0.70138,0.69954,0.69986,61800000.0
2008-11-05 21:20:00,0.69986,0.69995,0.69862,0.69862,64400000.0
2008-11-05 21:25:00,0.69852,0.69852,0.69732,0.69801,54400000.0
2008-11-05 21:30:00,0.69795,0.69863,0.69722,0.69863,70800000.0
2008-11-05 21:35:00,0.6982,0.69867,0.69781,0.69821,72000000.0
2008-11-05 21:40:00,0.6981,0.70013,0.6981,0.69983,64000000.0
2008-11-05 21:45:00,0.69981,0.69998,0.69909,0.69932,74000000.0
2008-11-05 21:50:00,0.69903,0.69961,0.69903,0.69925,72400000.0
2008-11-05 21:55:00,0.69936,0.69974,0.69936,0.69974,115600000.0
2008-11-05 22:00:00,0.69976,0.70016,0.69947,0.70016,172400000.0
2008-11-05 22:05:00,0.70019,0.70019,0.69966,0.69967,104400000.0
2008-11-05 22:10:00,0.69925,0.69972,0.69907,0.69907,87200000.0
2008-11-05 22:15:00,0.69911,0.69911,0.69676,0.69754,89800000.0
2008-11-05 22:20:00,0.69769,0.69887,0.69759,0.69858,64000000.0
2008-11-05 22:25:00,0.69873,0.69874,0.69832,0.6986,85200000.0
2008-11-05 22:30:00,0.69869,0.69873,0.6982,0.6986,94400000.0
2008-11-05 22:35:00,0.69869,0.69898,0.69682,0.69799,86600000.0
2008-11-05 22:40:00,0.69778,0.69778,0.69677,0.6969,66000000.0
2008-11-05 22:45:00,0.69705,0.69817,0.69705,0.69793,83200000.0
2008-11-05 22:50:00,0.6979,0.69816,0.69634,0.69675,73600000.0
2008-11-05 22:55:00,0.69679,0.69679,0.69493,0.69493,76000000.0
2008-11-05 23:00:00,0.69458,0.69458,0.69334,0.69355,86400000.0
2008-11-05 23:05:00,0.69351,0.69408,0.69333,0.69363,69200000.0
2008-11-05 23:10:00,0.69379,0.69379,0.69283,0.69297,69200000.0
2008-11-05 23:15:00,0.69286,0.69312,0.69237,0.69297,74600000.0
2008-11-05 23:20:00,0.69291,0.69312,0.69267,0.69283,62400000.0
2008-11-05 23:25:00,0.69274,0.69274,0.69191,0.69191,74600000.0
2008-11-05 23:30:00,0.69195,0.69206,0.69054,0.69125,85200000.0
2008-11-05 23:35:00,0.69133,0.69133,0.68983,0.69028,62800000.0
2008-11-05 23:40:00,0.69029,0.69044,0.69014,0.69038,86400000.0
2008-11-05 23:45:00,0.69059,0.69266,0.69059,0.69266,62400000.0
2008-11-05 23:50:00,0.69257,0.69287,0.69183,0.69202,67200000.0
2008-11-05 23:55:00,0.6919,0.69197,0.68815,0.68855,87400000.0
2008-11-06 00:00:00,0.68877,0.68894,0.68852,0.68869,70400000.0
2008-11-06 00:05:00,0.689,0.68925,0.68865,0.68909,63600000.0
2008-11-06 00:10:00,0.68917,0.6898,0.6886,0.68957,64000000.0
2008-11-06 00:15:00,0.68916,0.69007,0.68915,0.68995,70400000.0
2008-11-06 00:20:00,0.69032,0.69089,0.69009,0.69009,56000000.0
2008-11-06 00:25:00,0.68987,0.69068,0.68968,0.6902,64000000.0
2008-11-06 00:30:00,0.68963,0.69038,0.68955,0.68995,82000000.0
2008-11-06 00:35:00,0.68999,0.69044,0.68999,0.69019,61200000.0
2008-11-06 00:40:00,0.69005,0.69031,0.68984,0.69031,69200000.0
2008-11-06 00:45:00,0.69028,0.69131,0.69007,0.69106,68800000.0
2008-11-06 00:50:00,0.69097,0.69104,0.69051,0.691,57600000.0
2008-11-06 00:55:00,0.69079,0.69079,0.69006,0.69012,62400000.0
2008-11-06 01:00:00,0.69011,0.69146,0.68994,0.6913,64000000.0
2008-11-06 01:05:00,0.6911,0.69123,0.68989,0.69049,74000000.0
2008-11-06 01:10:00,0.69032,0.69115,0.69032,0.69113,62800000.0
2008-11-06 01:15:00,0.6912,0.69124,0.69042,0.69086,70400000.0
2008-11-06 01:20:00,0.69108,0.69111,0.69077,0.69091,62400000.0
2008-11-06 01:25:00,0.6902,0.69169,0.6902,0.69119,78400000.0
2008-11-06 01:30:00,0.69135,0.69317,0.69101,0.69317,108000000.0
2008-11-06 01:35:00,0.69318,0.6935,0.69245,0.69328,73000000.0
2008-11-06 01:40:00,0.69336,0.6936,0.6931,0.6931,65000000.0
2008-11-06 01:45:00,0.69293,0.693,0.69242,0.69283,64800000.0
2008-11-06 01:50:00,0.69295,0.69422,0.69271,0.69382,80800000.0
2008-11-06 01:55:00,0.69364,0.69365,0.69335,0.69349,92000000.0
2008-11-06 02:00:00,0.69361,0.69364,0.6929,0.69317,73800000.0
2008-11-06 02:05:00,0.69322,0.69322,0.69253,0.69277,66400000.0
2008-11-06 02:10:00,0.69268,0.69273,0.69192,0.6922,68800000.0
2008-11-06 02:15:00,0.69226,0.69226,0.69151,0.6919,68800000.0
2008-11-06 02:20:00,0.69184,0.69241,0.69184,0.69241,56000000.0
2008-11-06 02:25:00,0.69249,0.69249,0.69148,0.69195,54400000.0
2008-11-06 02:30:00,0.6926,0.69353,0.69244,0.69334,51200000.0
2008-11-06 02:35:00,0.69319,0.69335,0.69189,0.69203,64200000.0
2008-11-06 02:40:00,0.69178,0.69178,0.6912,0.69142,67600000.0
2008-11-06 02:45:00,0.69148,0.692,0.6909,0.69189,74000000.0
2008-11-06 02:50:00,0.69186,0.69254,0.69169,0.69251,60800000.0
2008-11-06 02:55:00,0.69254,0.69254,0.69162,0.69209,70400000.0
2008-11-06 03:00:00,0.69207,0.69217,0.69083,0.6914,70400000.0
2008-11-06 03:05:00,0.69152,0.69157,0.69001,0.69032,62400000.0
2008-11-06 03:10:00,0.69009,0.6907,0.68948,0.69053,73600000.0
2008-11-06 03:15:00,0.69046,0.69078,0.69036,0.69037,61000000.0
2008-11-06 03:20:00,0.6905,0.69099,0.69028,0.69096,62800000.0
2008-11-06 03:25:00,0.6911,0.69152,0.69081,0.69098,55400000.0
2008-11-06 03:30:00,0.69067,0.69192,0.69067,0.69185,70800000.0
2008-11-06 03:35:00,0.69165,0.69225,0.69165,0.69218,59600000.0
2008-11-06 03:40:00,0.69236,0.69236,0.69124,0.69186,74400000.0
2008-11-06 03:45:00,0.69169,0.69199,0.69111,0.69195,64000000.0
2008-11-06 03:50:00,0.69203,0.69203,0.69137,0.692,69600000.0
2008-11-06 03:55:00,0.69187,0.69213,0.69155,0.69176,60800000.0
2008-11-06 04:00:00,0.69182,0.69233,0.69182,0.69217,65600000.0
2008-11-06 04:05:00,0.69229,0.69278,0.69229,0.69278,57600000.0
2008-11-06 04:10:00,0.69279,0.69296,0.69185,0.69231,61200000.0
2008-11-06 04:15:00,0.69237,0.69241,0.69205,0.69219,68200000.0
2008-11-06 04:20:00,0.69233,0.69238,0.69127,0.69205,66000000.0
2008-11-06 04:25:00,0.6921,0.69213,0.69162,0.69162,67600000.0
2008-11-06 04:30:00,0.6918,0.69203,0.69104,0.69117,53600000.0
2008-11-06 04:35:00,0.69114,0.6912,0.68952,0.68981,68800000.0
2008-11-06 04:40:00,0.68987,0.6905,0.68951,0.69016,59600000.0
2008-11-06 04:45:00,0.69027,0.69092,0.69007,0.69059,72400000.0
2008-11-06 04:50:00,0.69052,0.69052,0.68909,0.69026,62800000.0
2008-11-06 04:55:00,0.69035,0.69069,0.69031,0.69063,70400000.0
2008-11-06 05:00:00,0.69066,0.69118,0.69047,0.69093,60800000.0
2008-11-06 05:05:00,0.69077,0.69085,0.68943,0.68943,68800000.0
2008-11-06 05:10:00,0.68945,0.69006,0.68873,0.68955,78800000.0
2008-11-06 05:15:00,0.68959,0.68992,0.68918,0.68972,57800000.0
2008-11-06 05:20:00,0.6902,0.69092,0.68999,0.69034,56000000.0
2008-11-06 05:25:00,0.69049,0.69052,0.689,0.68938,67200000.0
2008-11-06 05:30:00,0.68911,0.68958,0.6889,0.68948,69200000.0
2008-11-06 05:35:00,0.68948,0.68948,0.68891,0.68891,68000000.0
2008-11-06 05:40:00,0.6891,0.68922,0.68844,0.6886,63400000.0
2008-11-06 05:45:00,0.68875,0.68875,0.68646,0.68646,58600000.0
2008-11-06 05:50:00,0.68717,0.68887,0.68717,0.68861,71400000.0
2008-11-06 05:55:00,0.68866,0.68918,0.68794,0.68918,81600000.0
2008-11-06 06:00:00,0.68935,0.68989,0.68924,0.68989,67600000.0
2008-11-06 06:05:00,0.69005,0.69042,0.68845,0.6887,70400000.0
2008-11-06 06:10:00,0.68872,0.68878,0.68775,0.68861,65600000.0
2008-11-06 06:15:00,0.68862,0.68868,0.68816,0.68868,63400000.0
2008-11-06 06:20:00,0.6888,0.68925,0.68846,0.68853,70400000.0
2008-11-06 06:25:00,0.68845,0.68898,0.68767,0.68869,62800000.0
2008-11-06 06:30:00,0.68864,0.69036,0.68826,0.68924,67200000.0
2008-11-06 06:35:00,0.68936,0.68978,0.68913,0.68943,69800000.0
2008-11-06 06:40:00,0.68961,0.68985,0.68901,0.6897,76800000.0
2008-11-06 06:45:00,0.68971,0.68997,0.68958,0.68997,60800000.0
2008-11-06 06:50:00,0.68987,0.69024,0.68982,0.69011,68800000.0
2008-11-06 06:55:00,0.69011,0.69013,0.68957,0.68989,75200000.0
2008-11-06 07:00:00,0.69001,0.69025,0.68937,0.6894,59200000.0
2008-11-06 07:05:00,0.68935,0.69005,0.68907,0.68991,60200000.0
2008-11-06 07:10:00,0.68996,0.69083,0.68991,0.69074,68800000.0
2008-11-06 07:15:00,0.69104,0.69104,0.6905,0.6905,70400000.0
2008-11-06 07:20:00,0.69034,0.69063,0.69023,0.69063,61200000.0
2008-11-06 07:25:00,0.69072,0.69101,0.68987,0.69093,72200000.0
2008-11-06 07:30:00,0.69089,0.6913,0.6902,0.6902,64000000.0
2008-11-06 07:35:00,0.69022,0.69036,0.68919,0.68919,66000000.0
2008-11-06 07:40:00,0.68937,0.69041,0.68937,0.69025,67600000.0
2008-11-06 07:45:00,0.6902,0.69027,0.68979,0.68987,67200000.0
2008-11-06 07:50:00,0.68987,0.69072,0.68915,0.68942,62200000.0
2008-11-06 07:55:00,0.68976,0.69,0.68958,0.69,67200000.0
2008-11-06 08:00:00,0.69035,0.69108,0.6892,0.68985,69200000.0
2008-11-06 08:05:00,0.68989,0.69176,0.68989,0.69133,73600000.0
2008-11-06 08:10:00,0.69137,0.69138,0.69068,0.69096,64000000.0
2008-11-06 08:15:00,0.69095,0.69097,0.69057,0.69067,62400000.0
2008-11-06 08:20:00,0.69072,0.69116,0.6904,0.69064,65000000.0
2008-11-06 08:25:00,0.69082,0.69177,0.69067,0.69118,70200000.0
2008-11-06 08:30:00,0.69103,0.69168,0.69065,0.69146,68800000.0
2008-11-06 08:35:00,0.6904,0.69084,0.69013,0.6902,56200000.0
2008-11-06 08:40:00,0.69034,0.691,0.68938,0.69036,57600000.0
2008-11-06 08:45:00,0.69037,0.6916,0.69037,0.69065,66600000.0
2008-11-06 08:50:00,0.69101,0.69101,0.69068,0.6909,74000000.0
2008-11-06 08:55:00,0.69085,0.69162,0.69072,0.69146,67200000.0
2008-11-06 09:00:00,0.69155,0.6917,0.69114,0.69147,67200000.0
2008-11-06 09:05:00,0.6913,0.69421,0.69122,0.69411,80000000.0
2008-11-06 09:10:00,0.69414,0.69422,0.69332,0.69349,64400000.0
2008-11-06 09:15:00,0.69367,0.69403,0.69358,0.69361,74000000.0
2008-11-06 09:20:00,0.69363,0.69412,0.69346,0.69403,69600000.0
2008-11-06 09:25:00,0.69404,0.69486,0.69404,0.69481,70400000.0
2008-11-06 09:30:00,0.69492,0.69492,0.69324,0.6947,75200000.0
2008-11-06 09:35:00,0.69444,0.69487,0.6936,0.69483,64400000.0
2008-11-06 09:40:00,0.69477,0.69486,0.69439,0.69457,64000000.0
2008-11-06 09:45:00,0.69486,0.69618,0.69486,0.69611,57000000.0
2008-11-06 09:50:00,0.69599,0.6961,0.69539,0.69566,67200000.0
2008-11-06 09:55:00,0.69577,0.69698,0.69566,0.69698,67600000.0
2008-11-06 10:00:00,0.69703,0.69703,0.69543,0.69554,62800000.0
2008-11-06 10:05:00,0.69555,0.69584,0.6955,0.69575,64000000.0
2008-11-06 10:10:00,0.6959,0.69732,0.6959,0.69732,69200000.0
2008-11-06 10:15:00,0.69736,0.69844,0.69701,0.69832,72000000.0
2008-11-06 10:20:00,0.69818,0.69837,0.69759,0.69788,69200000.0
2008-11-06 10:25:00,0.69819,0.70049,0.69815,0.69957,65600000.0
2008-11-06 10:30:00,0.69953,0.69953,0.69883,0.69884,59200000.0
2008-11-06 10:35:00,0.69866,0.69899,0.69669,0.69678,67600000.0
2008-11-06 10:40:00,0.69667,0.69793,0.69667,0.69724,67600000.0
2008-11-06 10:45:00,0.69692,0.69842,0.69677,0.69834,65000000.0
2008-11-06 10:50:00,0.69852,0.69859,0.6979,0.69794,61800000.0
2008-11-06 10:55:00,0.69804,0.69885,0.69798,0.69863,68000000.0
2008-11-06 11:00:00,0.6987,0.69877,0.69789,0.69799,65600000.0
2008-11-06 11:05:00,0.69806,0.69852,0.69782,0.69847,58000000.0
2008-11-06 11:10:00,0.69861,0.6992,0.69861,0.699,77200000.0
2008-11-06 11:15:00,0.69915,0.69915,0.69875,0.69896,70400000.0
2008-11-06 11:20:00,0.69879,0.69879,0.69736,0.69784,71800000.0
2008-11-06 11:25:00,0.69768,0.69768,0.69633,0.69648,59200000.0
2008-11-06 11:30:00,0.69646,0.69652,0.69595,0.69652,70400000.0
2008-11-06 11:35:00,0.69648,0.69652,0.69542,0.69542,68800000.0
2008-11-06 11:40:00,0.69556,0.69602,0.69475,0.69602,62400000.0
2008-11-06 11:45:00,0.69616,0.69893,0.69607,0.69867,68800000.0
2008-11-06 11:50:00,0.69854,0.69887,0.69809,0.69838,72000000.0
2008-11-06 11:55:00,0.69802,0.69842,0.69685,0.69827,67600000.0
2008-11-06 12:00:00,0.69846,0.69903,0.69846,0.69879,70400000.0
2008-11-06 12:05:00,0.69874,0.69903,0.69752,0.69752,70400000.0
2008-11-06 12:10:00,0.69794,0.69813,0.69718,0.69767,79200000.0
2008-11-06 12:15:00,0.6977,0.6979,0.69701,0.69716,68000000.0
2008-11-06 12:20:00,0.69721,0.69764,0.69695,0.69713,68000000.0
2008-11-06 12:25:00,0.69677,0.69713,0.69636,0.69708,60800000.0
2008-11-06 12:30:00,0.69728,0.69733,0.69658,0.69699,68000000.0
2008-11-06 12:35:00,0.69702,0.69743,0.697,0.69743,74000000.0
2008-11-06 12:40:00,0.69749,0.69764,0.69706,0.69712,64000000.0
2008-11-06 12:45:00,0.69709,0.6977,0.6966,0.69758,62400000.0
2008-11-06 12:50:00,0.69755,0.69812,0.69717,0.69785,71800000.0
2008-11-06 12:55:00,0.69785,0.69799,0.69699,0.697,62800000.0
2008-11-06 13:00:00,0.69694,0.69694,0.69585,0.69608,67600000.0
2008-11-06 13:05:00,0.69605,0.69655,0.69592,0.69641,67600000.0
2008-11-06 13:10:00,0.69642,0.69666,0.69578,0.69581,57600000.0
2008-11-06 13:15:00,0.69578,0.69578,0.69447,0.69453,61200000.0
2008-11-06 13:20:00,0.6945,0.69498,0.69441,0.69456,76000000.0
2008-11-06 13:25:00,0.6947,0.69522,0.69453,0.6952,65600000.0
2008-11-06 13:30:00,0.69507,0.69507,0.69462,0.69498,104400000.0
2008-11-06 13:35:00,0.69491,0.69583,0.69476,0.69551,124800000.0
2008-11-06 13:40:00,0.69536,0.69556,0.69509,0.69527,140000000.0
2008-11-06 13:45:00,0.69544,0.69582,0.69544,0.69576,121400000.0
2008-11-06 13:50:00,0.69565,0.69639,0.69563,0.69616,156600000.0
2008-11-06 13:55:00,0.69605,0.69638,0.69588,0.69619,130000000.0
2008-11-06 14:00:00,0.69608,0.70553,0.69608,0.70374,171200000.0
2008-11-06 14:05:00,0.7029,0.7029,0.69945,0.69998,151200000.0
2008-11-06 14:10:00,0.70007,0.70094,0.699,0.69929,114600000.0
2008-11-06 14:15:00,0.69986,0.70366,0.69986,0.70366,185600000.0
2008-11-06 14:20:00,0.70445,0.70486,0.70382,0.70486,134200000.0
2008-11-06 14:25:00,0.70502,0.70502,0.70164,0.70275,107200000.0
2008-11-06 14:30:00,0.70312,0.70353,0.70296,0.70318,208000000.0
2008-11-06 14:35:00,0.70341,0.70438,0.70305,0.70438,183600000.0
2008-11-06 14:40:00,0.70419,0.70466,0.70375,0.70435,244000000.0
2008-11-06 14:45:00,0.70383,0.70383,0.70153,0.70313,152000000.0
2008-11-06 14:50:00,0.7034,0.7034,0.70106,0.70117,133600000.0
2008-11-06 14:55:00,0.70122,0.70122,0.69828,0.69976,101600000.0
2008-11-06 15:00:00,0.69964,0.70046,0.6965,0.69751,154200000.0
2008-11-06 15:05:00,0.69812,0.69884,0.69754,0.69884,156000000.0
2008-11-06 15:10:00,0.69938,0.70286,0.6993,0.70086,227600000.0
2008-11-06 15:15:00,0.70101,0.70101,0.69902,0.69915,92600000.0
2008-11-06 15:20:00,0.6991,0.70167,0.6991,0.7006,164800000.0
2008-11-06 15:25:00,0.70095,0.70173,0.70031,0.70031,194000000.0
2008-11-06 15:30:00,0.70018,0.70149,0.69988,0.70144,252000000.0
2008-11-06 15:35:00,0.70139,0.70295,0.70139,0.70226,199000000.0
2008-11-06 15:40:00,0.70244,0.7032,0.7021,0.7032,206800000.0
2008-11-06 15:45:00,0.70307,0.70338,0.70129,0.70129,124800000.0
2008-11-06 15:50:00,0.70148,0.70305,0.70148,0.70302,90000000.0
2008-11-06 15:55:00,0.70295,0.705,0.70283,0.70368,138400000.0
2008-11-06 16:00:00,0.70372,0.70423,0.70335,0.70371,238400000.0
2008-11-06 16:05:00,0.70367,0.70367,0.70276,0.70276,199800000.0
2008-11-06 16:10:00,0.70269,0.70336,0.70183,0.70183,209600000.0
2008-11-06 16:15:00,0.70177,0.70209,0.70116,0.70175,173000000.0
2008-11-06 16:20:00,0.70142,0.7015,0.69995,0.70005,199800000.0
2008-11-06 16:25:00,0.69998,0.70176,0.69983,0.70075,171600000.0
2008-11-06 16:30:00,0.70088,0.70132,0.70052,0.70092,236400000.0
2008-11-06 16:35:00,0.70084,0.70201,0.70061,0.70148,282800000.0
2008-11-06 16:40:00,0.70138,0.70263,0.70109,0.70235,192200000.0
2008-11-06 16:45:00,0.70249,0.70262,0.7013,0.7013,316000000.0
2008-11-06 16:50:00,0.7009,0.70128,0.70036,0.70036,192800000.0
2008-11-06 16:55:00,0.70039,0.7029,0.70039,0.70195,196800000.0
2008-11-06 17:00:00,0.70181,0.70241,0.69999,0.70241,232800000.0
2008-11-06 17:05:00,0.70212,0.70273,0.70084,0.70273,181600000.0
2008-11-06 17:10:00,0.70268,0.70268,0.70176,0.70237,146200000.0
2008-11-06 17:15:00,0.70251,0.70517,0.70232,0.70471,104000000.0
2008-11-06 17:20:00,0.70455,0.70455,0.70082,0.70082,123200000.0
2008-11-06 17:25:00,0.70095,0.70119,0.69981,0.69987,200400000.0
2008-11-06 17:30:00,0.70037,0.70043,0.69942,0.69969,372800000.0
2008-11-06 17:35:00,0.69979,0.70065,0.69918,0.69918,205200000.0
2008-11-06 17:40:00,0.69904,0.69904,0.69575,0.69575,226600000.0
2008-11-06 17:45:00,0.69587,0.69676,0.69534,0.69676,305400000.0
2008-11-06 17:50:00,0.69688,0.69768,0.69655,0.6968,261600000.0
2008-11-06 17:55:00,0.69654,0.69683,0.69545,0.69545,268400000.0
2008-11-06 18:00:00,0.69533,0.69822,0.69533,0.69795,234000000.0
2008-11-06 18:05:00,0.69767,0.69876,0.6974,0.69771,320800000.0
2008-11-06 18:10:00,0.6973,0.6973,0.69594,0.69664,131600000.0
2008-11-06 18:15:00,0.69669,0.6976,0.69659,0.69726,227000000.0
2008-11-06 18:20:00,0.69704,0.69804,0.69627,0.69639,232800000.0
2008-11-06 18:25:00,0.69657,0.69725,0.69596,0.69596,145600000.0
2008-11-06 18:30:00,0.69625,0.69768,0.69625,0.69689,208400000.0
2008-11-06 18:35:00,0.69667,0.69683,0.69597,0.69631,176000000.0
2008-11-06 18:40:00,0.69724,0.69828,0.69639,0.69776,178800000.0
2008-11-06 18:45:00,0.69791,0.70206,0.69705,0.69814,136400000.0
2008-11-06 18:50:00,0.6982,0.69827,0.69576,0.69592,146800000.0
2008-11-06 18:55:00,0.69621,0.69918,0.69584,0.69871,145400000.0
2008-11-06 19:00:00,0.69902,0.70094,0.69685,0.70052,134200000.0
2008-11-06 19:05:00,0.6995,0.6999,0.69818,0.69818,253200000.0
2008-11-06 19:10:00,0.6981,0.69959,0.69801,0.69895,156800000.0
2008-11-06 19:15:00,0.69896,0.69896,0.69668,0.69709,83200000.0
2008-11-06 19:20:00,0.69696,0.6971,0.69518,0.69518,116800000.0
2008-11-06 19:25:00,0.69551,0.69593,0.69531,0.69542,181600000.0
2008-11-06 19:30:00,0.69526,0.69633,0.69483,0.69541,86800000.0
2008-11-06 19:35:00,0.69545,0.69637,0.69545,0.69596,109200000.0
2008-11-06 19:40:00,0.69537,0.69544,0.69521,0.69537,93200000.0
2008-11-06 19:45:00,0.69459,0.69748,0.69458,0.6966,92600000.0
2008-11-06 19:50:00,0.69685,0.69688,0.69554,0.69554,75600000.0
2008-11-06 19:55:00,0.69533,0.69572,0.69523,0.69571,60800000.0
2008-11-06 20:00:00,0.69548,0.69596,0.69378,0.69464,73600000.0
2008-11-06 20:05:00,0.69467,0.69638,0.69389,0.69638,78400000.0
2008-11-06 20:10:00,0.69599,0.69599,0.69384,0.69457,86800000.0
2008-11-06 20:15:00,0.69473,0.69483,0.69418,0.69418,74000000.0
2008-11-06 20:20:00,0.69419,0.69441,0.69372,0.69441,78200000.0
2008-11-06 20:25:00,0.69441,0.69547,0.69441,0.69529,72000000.0
2008-11-06 20:30:00,0.69542,0.69551,0.69372,0.69375,65600000.0
2008-11-06 20:35:00,0.69371,0.69395,0.69315,0.69367,60200000.0
2008-11-06 20:40:00,0.69383,0.69425,0.69357,0.6936,62400000.0
2008-11-06 20:45:00,0.69348,0.69424,0.69327,0.69401,72000000.0
2008-11-06 20:50:00,0.69409,0.6956,0.6933,0.69434,63400000.0
2008-11-06 20:55:00,0.69465,0.69544,0.69413,0.69538,78400000.0
2008-11-06 21:00:00,0.69521,0.69596,0.69458,0.69465,70400000.0
2008-11-06 21:05:00,0.69464,0.69634,0.69441,0.69625,70400000.0
2008-11-06 21:10:00,0.69583,0.69608,0.69507,0.69507,72800000.0
2008-11-06 21:15:00,0.69494,0.69567,0.69412,0.69525,62400000.0
2008-11-06 21:20:00,0.69532,0.69565,0.69422,0.69432,64400000.0
2008-11-06 21:25:00,0.69439,0.69447,0.6941,0.69431,54400000.0
2008-11-06 21:30:00,0.69391,0.69411,0.69308,0.69376,72400000.0
2008-11-06 21:35:00,0.69343,0.6953,0.69323,0.6953,72000000.0
2008-11-06 21:40:00,0.69535,0.69558,0.69514,0.69523,64400000.0
2008-11-06 21:45:00,0.69534,0.69559,0.69453,0.69463,73600000.0
2008-11-06 21:50:00,0.69472,0.69492,0.69442,0.69442,72400000.0
2008-11-06 21:55:00,0.69412,0.69419,0.69386,0.69418,115000000.0
2008-11-06 22:00:00,0.69414,0.69498,0.69409,0.69472,171600000.0
2008-11-06 22:05:00,0.69473,0.69492,0.69325,0.69325,103800000.0
2008-11-06 22:10:00,0.6932,0.69351,0.69289,0.69326,86800000.0
2008-11-06 22:15:00,0.69317,0.69332,0.69185,0.69264,89400000.0
2008-11-06 22:20:00,0.69277,0.69305,0.69272,0.69305,64000000.0
2008-11-06 22:25:00,0.69302,0.69313,0.69105,0.69105,84800000.0
2008-11-06 22:30:00,0.69104,0.69215,0.69045,0.69215,94800000.0
2008-11-06 22:35:00,0.69188,0.69218,0.69095,0.69152,86400000.0
2008-11-06 22:40:00,0.69149,0.6919,0.69126,0.69131,66000000.0
2008-11-06 22:45:00,0.69145,0.69175,0.69061,0.69061,83200000.0
2008-11-06 22:50:00,0.69093,0.6911,0.69028,0.69091,74000000.0
2008-11-06 22:55:00,0.69102,0.69174,0.69098,0.69153,75200000.0
2008-11-06 23:00:00,0.69156,0.69164,0.69113,0.69137,86800000.0
2008-11-06 23:05:00,0.69113,0.69189,0.69077,0.69086,68800000.0
2008-11-06 23:10:00,0.69086,0.69089,0.6905,0.69073,68800000.0
2008-11-06 23:15:00,0.69064,0.69064,0.68992,0.69044,74600000.0
2008-11-06 23:20:00,0.69028,0.69067,0.68962,0.69053,62800000.0
2008-11-06 23:25:00,0.69037,0.69078,0.69023,0.69031,75600000.0
2008-11-06 23:30:00,0.69032,0.69072,0.6893,0.6907,84800000.0
2008-11-06 23:35:00,0.69106,0.69135,0.69047,0.69071,62400000.0
2008-11-06 23:40:00,0.69077,0.69109,0.69047,0.69047,86400000.0
2008-11-06 23:45:00,0.69038,0.69054,0.69009,0.69016,62400000.0
2008-11-06 23:50:00,0.69039,0.69067,0.69005,0.69056,67600000.0
2008-11-06 23:55:00,0.69039,0.69055,0.68953,0.69032,88800000.0
2008-11-07 00:00:00,0.69042,0.69042,0.68897,0.68897,70400000.0
2008-11-07 00:05:00,0.68949,0.68979,0.68875,0.68875,62400000.0
2008-11-07 00:10:00,0.68896,0.68985,0.68882,0.68985,64000000.0
2008-11-07 00:15:00,0.68986,0.69006,0.68947,0.68984,70400000.0
2008-11-07 00:20:00,0.68973,0.68973,0.68837,0.68842,56000000.0
2008-11-07 00:25:00,0.68847,0.68898,0.68823,0.68853,64400000.0
2008-11-07 00:30:00,0.68846,0.68918,0.68846,0.6888,82000000.0
2008-11-07 00:35:00,0.68899,0.68987,0.68888,0.68987,60800000.0
2008-11-07 00:40:00,0.68982,0.69004,0.68955,0.68983,68800000.0
2008-11-07 00:45:00,0.68983,0.69067,0.68983,0.69043,68800000.0
2008-11-07 00:50:00,0.69041,0.69057,0.68962,0.68962,57000000.0
2008-11-07 00:55:00,0.68987,0.69007,0.68959,0.68988,61600000.0
2008-11-07 01:00:00,0.68992,0.69008,0.68954,0.68993,73600000.0
2008-11-07 01:05:00,0.68971,0.69002,0.68922,0.68993,74000000.0
2008-11-07 01:10:00,0.68969,0.69039,0.68959,0.69022,62400000.0
2008-11-07 01:15:00,0.6901,0.6901,0.68805,0.68818,70400000.0
2008-11-07 01:20:00,0.6882,0.6882,0.68766,0.68775,62800000.0
2008-11-07 01:25:00,0.68772,0.68811,0.6876,0.68809,78400000.0
2008-11-07 01:30:00,0.68882,0.68885,0.6883,0.68849,107600000.0
2008-11-07 01:35:00,0.68813,0.68814,0.68629,0.68714,74000000.0
2008-11-07 01:40:00,0.68702,0.68757,0.68697,0.68744,65000000.0
2008-11-07 01:45:00,0.68743,0.68763,0.68693,0.68721,64000000.0
2008-11-07 01:50:00,0.68712,0.68749,0.68628,0.6873,79400000.0
2008-11-07 01:55:00,0.68698,0.68753,0.68698,0.68737,86800000.0
2008-11-07 02:00:00,0.68731,0.68831,0.68692,0.68692,73600000.0
2008-11-07 02:05:00,0.68707,0.68774,0.68707,0.6877,65600000.0
2008-11-07 02:10:00,0.68778,0.68786,0.68722,0.68751,68800000.0
2008-11-07 02:15:00,0.68748,0.6875,0.68712,0.68739,68800000.0
2008-11-07 02:20:00,0.68743,0.68909,0.68743,0.68856,56400000.0
2008-11-07 02:25:00,0.68877,0.68906,0.68806,0.68839,65600000.0
2008-11-07 02:30:00,0.68824,0.6886,0.68814,0.68817,50600000.0
2008-11-07 02:35:00,0.68843,0.68857,0.6875,0.6875,64400000.0
2008-11-07 02:40:00,0.68728,0.68799,0.68703,0.68799,67600000.0
2008-11-07 02:45:00,0.68814,0.68825,0.68775,0.68815,66000000.0
2008-11-07 02:50:00,0.68786,0.68794,0.6877,0.68783,61200000.0
2008-11-07 02:55:00,0.68796,0.68799,0.6871,0.68723,70400000.0
2008-11-07 03:00:00,0.68733,0.68773,0.68718,0.6875,70400000.0
2008-11-07 03:05:00,0.68702,0.68729,0.68641,0.68711,62400000.0
2008-11-07 03:10:00,0.68714,0.6876,0.68481,0.6854,73600000.0
2008-11-07 03:15:00,0.68574,0.68627,0.68509,0.68517,67600000.0
2008-11-07 03:20:00,0.6845,0.68492,0.68248,0.6834,62400000.0
2008-11-07 03:25:00,0.68407,0.68421,0.68353,0.68421,55800000.0
2008-11-07 03:30:00,0.68418,0.68418,0.68325,0.68337,70800000.0
2008-11-07 03:35:00,0.68305,0.68548,0.68305,0.68548,60000000.0
2008-11-07 03:40:00,0.68563,0.68602,0.68527,0.68567,73600000.0
2008-11-07 03:45:00,0.68573,0.68593,0.68484,0.68521,64000000.0
2008-11-07 03:50:00,0.68546,0.68795,0.68546,0.68779,68200000.0
2008-11-07 03:55:00,0.68805,0.68806,0.68667,0.68693,61600000.0
2008-11-07 04:00:00,0.68737,0.68797,0.68719,0.68797,66000000.0
2008-11-07 04:05:00,0.68809,0.68845,0.68766,0.68809,57600000.0
2008-11-07 04:10:00,0.68792,0.68915,0.68792,0.68894,60800000.0
2008-11-07 04:15:00,0.68905,0.68919,0.68801,0.68858,69200000.0
2008-11-07 04:20:00,0.68854,0.68854,0.68773,0.68789,65600000.0
2008-11-07 04:25:00,0.68796,0.68841,0.68789,0.68799,67200000.0
2008-11-07 04:30:00,0.68807,0.68852,0.68786,0.68852,52800000.0
2008-11-07 04:35:00,0.68844,0.68962,0.68842,0.68926,69200000.0
2008-11-07 04:40:00,0.68893,0.68893,0.68781,0.68831,59200000.0
2008-11-07 04:45:00,0.68829,0.68829,0.68755,0.68755,72200000.0
2008-11-07 04:50:00,0.687,0.68709,0.68572,0.68654,62800000.0
2008-11-07 04:55:00,0.68664,0.68671,0.68503,0.68518,70400000.0
2008-11-07 05:00:00,0.68557,0.6858,0.68532,0.6858,50000000.0
2008-11-07 05:05:00,0.68548,0.68554,0.68526,0.68539,68800000.0
2008-11-07 05:10:00,0.68562,0.68576,0.68484,0.6851,78400000.0
2008-11-07 05:15:00,0.68523,0.68563,0.68473,0.68563,57600000.0
2008-11-07 05:20:00,0.68576,0.68639,0.68457,0.68459,56000000.0
2008-11-07 05:25:00,0.68455,0.68502,0.68453,0.68479,67200000.0
2008-11-07 05:30:00,0.68487,0.68527,0.68448,0.68448,68600000.0
2008-11-07 05:35:00,0.6841,0.68576,0.68409,0.68542,67200000.0
2008-11-07 05:40:00,0.68562,0.68604,0.68562,0.68604,64000000.0
2008-11-07 05:45:00,0.68606,0.68696,0.68584,0.68687,59200000.0
2008-11-07 05:50:00,0.68718,0.6885,0.68718,0.68826,72000000.0
2008-11-07 05:55:00,0.68837,0.69129,0.68834,0.69018,81600000.0
2008-11-07 06:00:00,0.69029,0.69104,0.68928,0.69104,67200000.0
2008-11-07 06:05:00,0.69042,0.69066,0.68983,0.68983,70800000.0
2008-11-07 06:10:00,0.6897,0.68972,0.68874,0.68953,65800000.0
2008-11-07 06:15:00,0.68991,0.69038,0.68985,0.69032,64400000.0
2008-11-07 06:20:00,0.69065,0.69167,0.69054,0.69103,70400000.0
2008-11-07 06:25:00,0.69133,0.69228,0.6909,0.69138,62800000.0
2008-11-07 06:30:00,0.69157,0.69301,0.69136,0.69301,68000000.0
2008-11-07 06:35:00,0.69304,0.69373,0.69282,0.69362,70400000.0
2008-11-07 06:40:00,0.69366,0.69435,0.69332,0.69348,74800000.0
2008-11-07 06:45:00,0.69348,0.69359,0.69269,0.69318,61200000.0
2008-11-07 06:50:00,0.69307,0.69309,0.69265,0.69273,68800000.0
2008-11-07 06:55:00,0.69302,0.69316,0.69271,0.69294,75600000.0
2008-11-07 07:00:00,0.69395,0.69438,0.69375,0.69375,59200000.0
2008-11-07 07:05:00,0.69378,0.69398,0.69231,0.69362,61200000.0
2008-11-07 07:10:00,0.69366,0.69416,0.69314,0.69404,69200000.0
2008-11-07 07:15:00,0.69399,0.69399,0.69305,0.69312,70400000.0
2008-11-07 07:20:00,0.69257,0.69257,0.69115,0.69171,60800000.0
2008-11-07 07:25:00,0.6915,0.69162,0.6904,0.69125,72000000.0
2008-11-07 07:30:00,0.6912,0.69196,0.6912,0.69189,64000000.0
2008-11-07 07:35:00,0.69209,0.69223,0.69181,0.69211,65400000.0
2008-11-07 07:40:00,0.69224,0.69233,0.69208,0.69218,67000000.0
2008-11-07 07:45:00,0.69223,0.6923,0.69177,0.69193,70400000.0
2008-11-07 07:50:00,0.69204,0.69298,0.69204,0.69277,62800000.0
2008-11-07 07:55:00,0.6928,0.69295,0.69245,0.69256,70400000.0
2008-11-07 08:00:00,0.69273,0.69293,0.69234,0.69256,68600000.0
2008-11-07 08:05:00,0.69243,0.69255,0.69178,0.69215,75200000.0
2008-11-07 08:10:00,0.69202,0.69341,0.69183,0.69184,64400000.0
2008-11-07 08:15:00,0.69182,0.69269,0.6908,0.69085,62800000.0
2008-11-07 08:20:00,0.69078,0.69143,0.69069,0.691,65000000.0
2008-11-07 08:25:00,0.69124,0.6916,0.69085,0.6916,70400000.0
2008-11-07 08:30:00,0.69184,0.69186,0.69142,0.69167,68800000.0
2008-11-07 08:35:00,0.69151,0.69167,0.69093,0.69095,56000000.0
2008-11-07 08:40:00,0.69086,0.69159,0.68943,0.69129,56400000.0
2008-11-07 08:45:00,0.69136,0.69193,0.69136,0.69178,66600000.0
2008-11-07 08:50:00,0.69191,0.69191,0.6895,0.6895,73600000.0
2008-11-07 08:55:00,0.68947,0.68979,0.68907,0.68979,66600000.0
2008-11-07 09:00:00,0.68937,0.68953,0.68894,0.68949,67200000.0
2008-11-07 09:05:00,0.68947,0.68956,0.68826,0.6892,80000000.0
2008-11-07 09:10:00,0.68902,0.68902,0.68796,0.68881,64000000.0
2008-11-07 09:15:00,0.68896,0.69049,0.68896,0.69012,73600000.0
2008-11-07 09:20:00,0.69013,0.69078,0.68976,0.69076,69000000.0
2008-11-07 09:25:00,0.69076,0.69124,0.69063,0.69104,71200000.0
2008-11-07 09:30:00,0.69112,0.6916,0.69024,0.69092,76000000.0
2008-11-07 09:35:00,0.69092,0.69106,0.6901,0.69042,65600000.0
2008-11-07 09:40:00,0.69037,0.69038,0.68977,0.69023,63800000.0
2008-11-07 09:45:00,0.6901,0.69032,0.68971,0.69017,57600000.0
2008-11-07 09:50:00,0.69013,0.69101,0.68983,0.69035,67200000.0
2008-11-07 09:55:00,0.69034,0.6907,0.6896,0.68996,69200000.0
2008-11-07 10:00:00,0.68945,0.68998,0.68879,0.68908,62400000.0
2008-11-07 10:05:00,0.68935,0.68983,0.68905,0.68935,64000000.0
2008-11-07 10:10:00,0.68931,0.68983,0.68908,0.68983,68200000.0
2008-11-07 10:15:00,0.69015,0.69082,0.68972,0.69067,71400000.0
2008-11-07 10:20:00,0.69061,0.69077,0.6898,0.6898,68800000.0
2008-11-07 10:25:00,0.68961,0.6898,0.6892,0.68968,65600000.0
2008-11-07 10:30:00,0.68969,0.68984,0.68936,0.68943,59200000.0
2008-11-07 10:35:00,0.68951,0.68951,0.68877,0.68888,68000000.0
2008-11-07 10:40:00,0.68881,0.6892,0.68864,0.68897,67200000.0
2008-11-07 10:45:00,0.68892,0.68892,0.6886,0.68869,66000000.0
2008-11-07 10:50:00,0.6887,0.68893,0.68849,0.68888,62800000.0
2008-11-07 10:55:00,0.68881,0.68887,0.68842,0.6886,67600000.0
2008-11-07 11:00:00,0.68875,0.68882,0.6883,0.68873,65000000.0
2008-11-07 11:05:00,0.68885,0.68955,0.68885,0.68951,57600000.0
2008-11-07 11:10:00,0.68965,0.68995,0.68942,0.68949,76800000.0
2008-11-07 11:15:00,0.6897,0.68988,0.68935,0.68955,70800000.0
2008-11-07 11:20:00,0.68925,0.69026,0.68925,0.69004,72000000.0
2008-11-07 11:25:00,0.68974,0.69004,0.68935,0.68959,59200000.0
2008-11-07 11:30:00,0.68987,0.69001,0.68909,0.6895,70800000.0
2008-11-07 11:35:00,0.68961,0.68965,0.68928,0.68954,69200000.0
2008-11-07 11:40:00,0.68957,0.68998,0.68856,0.68998,62400000.0
2008-11-07 11:45:00,0.68988,0.69023,0.68971,0.69018,68800000.0
2008-11-07 11:50:00,0.69012,0.69015,0.68979,0.69006,72000000.0
2008-11-07 11:55:00,0.68997,0.69028,0.68931,0.68979,67200000.0
2008-11-07 12:00:00,0.68978,0.6907,0.68975,0.69064,70800000.0
2008-11-07 12:05:00,0.69072,0.69085,0.69022,0.69057,70400000.0
2008-11-07 12:10:00,0.69087,0.69196,0.69087,0.69172,78400000.0
2008-11-07 12:15:00,0.69189,0.69222,0.69181,0.69195,67200000.0
2008-11-07 12:20:00,0.69173,0.69203,0.6915,0.69195,66600000.0
2008-11-07 12:25:00,0.69201,0.69276,0.69197,0.692,60800000.0
2008-11-07 12:30:00,0.69198,0.69264,0.69196,0.69259,67200000.0
2008-11-07 12:35:00,0.69267,0.69393,0.69221,0.69393,73600000.0
2008-11-07 12:40:00,0.69371,0.69371,0.69198,0.69198,64000000.0
2008-11-07 12:45:00,0.69212,0.69239,0.6918,0.6923,62400000.0
2008-11-07 12:50:00,0.69234,0.69234,0.6906,0.69085,72000000.0
2008-11-07 12:55:00,0.69086,0.69123,0.69006,0.69069,62800000.0
2008-11-07 13:00:00,0.69078,0.69084,0.6902,0.69066,66600000.0
2008-11-07 13:05:00,0.6901,0.691,0.68985,0.69071,67200000.0
2008-11-07 13:10:00,0.69079,0.6908,0.69049,0.69062,57600000.0
2008-11-07 13:15:00,0.69056,0.69071,0.68974,0.68974,60800000.0
2008-11-07 13:20:00,0.68985,0.6902,0.68974,0.69003,75200000.0
2008-11-07 13:25:00,0.68997,0.68998,0.68962,0.68975,66000000.0
2008-11-07 13:30:00,0.68997,0.69024,0.68997,0.69021,104000000.0
2008-11-07 13:35:00,0.69018,0.69065,0.68991,0.69059,124800000.0
2008-11-07 13:40:00,0.69072,0.69083,0.69053,0.69064,140600000.0
2008-11-07 13:45:00,0.69064,0.69185,0.69064,0.69131,122400000.0
2008-11-07 13:50:00,0.69114,0.69128,0.69047,0.69085,156800000.0
2008-11-07 13:55:00,0.69091,0.6917,0.69052,0.69062,130400000.0
2008-11-07 14:00:00,0.69083,0.69114,0.69066,0.69095,170600000.0
2008-11-07 14:05:00,0.69075,0.6908,0.68987,0.69029,150800000.0
2008-11-07 14:10:00,0.69048,0.69085,0.69036,0.69036,116000000.0
2008-11-07 14:15:00,0.69004,0.69021,0.68973,0.68977,185800000.0
2008-11-07 14:20:00,0.6898,0.68998,0.68941,0.68941,131200000.0
2008-11-07 14:25:00,0.68964,0.68972,0.68867,0.68875,107200000.0
2008-11-07 14:30:00,0.6887,0.68905,0.68848,0.6888,208800000.0
2008-11-07 14:35:00,0.68911,0.68926,0.68905,0.68921,183200000.0
2008-11-07 14:40:00,0.68925,0.68961,0.68904,0.68914,244600000.0
2008-11-07 14:45:00,0.68914,0.68935,0.68873,0.68903,152000000.0
2008-11-07 14:50:00,0.68904,0.68905,0.68849,0.68864,133600000.0
2008-11-07 14:55:00,0.68864,0.6897,0.68864,0.6897,102400000.0
2008-11-07 15:00:00,0.68968,0.6897,0.68918,0.68934,154000000.0
2008-11-07 15:05:00,0.68943,0.68996,0.68922,0.68982,155600000.0
2008-11-07 15:10:00,0.68966,0.68988,0.68924,0.68942,226000000.0
2008-11-07 15:15:00,0.68926,0.68971,0.68906,0.68971,92800000.0
2008-11-07 15:20:00,0.68976,0.68976,0.68888,0.68888,164000000.0
2008-11-07 15:25:00,0.68902,0.68902,0.68544,0.68547,194000000.0
2008-11-07 15:30:00,0.68519,0.68807,0.68479,0.68678,252000000.0
2008-11-07 15:35:00,0.68687,0.69031,0.6866,0.69031,199200000.0
2008-11-07 15:40:00,0.69031,0.69271,0.6895,0.69123,207200000.0
2008-11-07 15:45:00,0.69043,0.69158,0.68996,0.68996,125200000.0
2008-11-07 15:50:00,0.68997,0.68997,0.68849,0.68936,89600000.0
2008-11-07 15:55:00,0.68951,0.68951,0.68845,0.68908,144400000.0
2008-11-07 16:00:00,0.68894,0.68918,0.68837,0.68853,238200000.0
2008-11-07 16:05:00,0.68868,0.69036,0.68868,0.69024,200000000.0
2008-11-07 16:10:00,0.69104,0.69219,0.69025,0.69025,208400000.0
2008-11-07 16:15:00,0.69003,0.69096,0.68969,0.68983,173600000.0
2008-11-07 16:20:00,0.68993,0.69003,0.68901,0.68901,200400000.0
2008-11-07 16:25:00,0.68904,0.68939,0.68866,0.6892,171000000.0
2008-11-07 16:30:00,0.68922,0.69124,0.68922,0.69116,235200000.0
2008-11-07 16:35:00,0.69125,0.69209,0.69122,0.69157,282400000.0
2008-11-07 16:40:00,0.6915,0.69222,0.69093,0.69197,193600000.0
2008-11-07 16:45:00,0.69215,0.69225,0.6908,0.6908,317400000.0
2008-11-07 16:50:00,0.69124,0.69245,0.69124,0.69245,192000000.0
2008-11-07 16:55:00,0.6924,0.69324,0.6924,0.6928,197200000.0
2008-11-07 17:00:00,0.6926,0.69282,0.69251,0.69282,231600000.0
2008-11-07 17:05:00,0.69311,0.69375,0.69296,0.69373,182800000.0
2008-11-07 17:10:00,0.69434,0.69451,0.69309,0.69417,144400000.0
2008-11-07 17:15:00,0.69441,0.69448,0.69297,0.69307,104000000.0
2008-11-07 17:20:00,0.69302,0.69431,0.69295,0.69426,123000000.0
2008-11-07 17:25:00,0.6943,0.69469,0.69257,0.69267,200200000.0
2008-11-07 17:30:00,0.69293,0.69401,0.69256,0.69256,372400000.0
2008-11-07 17:35:00,0.69225,0.69225,0.69154,0.69162,204600000.0
2008-11-07 17:40:00,0.69148,0.69223,0.6909,0.69222,227400000.0
2008-11-07 17:45:00,0.69223,0.69234,0.69075,0.69075,306000000.0
2008-11-07 17:50:00,0.69069,0.69207,0.69064,0.69154,261600000.0
2008-11-07 17:55:00,0.69142,0.69217,0.69128,0.69212,266400000.0
2008-11-07 18:00:00,0.69199,0.69278,0.69199,0.69228,234800000.0
2008-11-07 18:05:00,0.69228,0.69228,0.69097,0.69097,320200000.0
2008-11-07 18:10:00,0.69077,0.69176,0.69058,0.69176,131400000.0
2008-11-07 18:15:00,0.69217,0.69238,0.69078,0.69091,228400000.0
2008-11-07 18:20:00,0.69092,0.69165,0.69067,0.69132,231400000.0
2008-11-07 18:25:00,0.69132,0.69132,0.68986,0.68995,145000000.0
2008-11-07 18:30:00,0.69046,0.69183,0.69046,0.69174,209600000.0
2008-11-07 18:35:00,0.69246,0.69265,0.69184,0.69265,177200000.0
2008-11-07 18:40:00,0.69302,0.69334,0.69248,0.69328,177000000.0
2008-11-07 18:45:00,0.69346,0.69372,0.69256,0.69368,136400000.0
2008-11-07 18:50:00,0.69377,0.69453,0.69221,0.69297,146400000.0
2008-11-07 18:55:00,0.69295,0.69297,0.69268,0.69288,145600000.0
2008-11-07 19:00:00,0.69288,0.69288,0.69224,0.69239,134400000.0
2008-11-07 19:05:00,0.69241,0.69285,0.69233,0.69278,252600000.0
2008-11-07 19:10:00,0.69312,0.69376,0.69309,0.69332,157600000.0
2008-11-07 19:15:00,0.69326,0.69401,0.69261,0.69285,82600000.0
2008-11-07 19:20:00,0.69246,0.69274,0.69212,0.69221,117200000.0
2008-11-07 19:25:00,0.69229,0.69355,0.69146,0.69235,183200000.0
2008-11-07 19:30:00,0.69335,0.69366,0.69315,0.69361,86400000.0
2008-11-07 19:35:00,0.69363,0.69363,0.69336,0.69354,108600000.0
2008-11-07 19:40:00,0.69347,0.69363,0.69327,0.69339,93200000.0
2008-11-07 19:45:00,0.69322,0.69369,0.69319,0.69369,93600000.0
2008-11-07 19:50:00,0.69364,0.69413,0.69359,0.69413,75600000.0
2008-11-07 19:55:00,0.69421,0.69427,0.69331,0.69344,60800000.0
2008-11-07 20:00:00,0.69345,0.69365,0.6924,0.69364,74000000.0
2008-11-07 20:05:00,0.69383,0.69396,0.69328,0.69339,78800000.0
2008-11-07 20:10:00,0.69323,0.69361,0.69319,0.69343,86800000.0
2008-11-07 20:15:00,0.69346,0.69368,0.69336,0.69338,74400000.0
2008-11-07 20:20:00,0.69354,0.69374,0.69341,0.69374,78400000.0
2008-11-07 20:25:00,0.69355,0.69374,0.69342,0.6937,72200000.0
2008-11-07 20:30:00,0.69359,0.69521,0.69347,0.6948,65400000.0
2008-11-07 20:35:00,0.69462,0.69634,0.69461,0.69634,61200000.0
2008-11-07 20:40:00,0.69584,0.69604,0.69484,0.69488,62400000.0
2008-11-07 20:45:00,0.69516,0.69603,0.69516,0.6957,72000000.0
2008-11-07 20:50:00,0.69569,0.69582,0.69534,0.69573,64000000.0
2008-11-07 20:55:00,0.69572,0.69573,0.69453,0.6947,78800000.0
2008-11-07 21:00:00,0.69505,0.69594,0.69505,0.69521,70800000.0
2008-11-07 21:05:00,0.69494,0.6955,0.69454,0.69547,78800000.0
2008-11-07 21:10:00,0.69548,0.69553,0.6953,0.69545,72000000.0
2008-11-07 21:15:00,0.69532,0.69532,0.69432,0.695,62400000.0
2008-11-07 21:20:00,0.69496,0.69539,0.69496,0.69535,64000000.0
2008-11-07 21:25:00,0.69534,0.69535,0.69496,0.69525,53200000.0
2008-11-07 21:30:00,0.69521,0.69556,0.69476,0.69541,72800000.0
2008-11-07 21:35:00,0.695,0.69539,0.69474,0.69539,72000000.0
2008-11-07 21:40:00,0.69547,0.69836,0.69546,0.69698,64400000.0
2008-11-07 21:45:00,0.69691,0.697,0.69469,0.69512,74000000.0
2008-11-07 21:50:00,0.6952,0.6952,0.69368,0.69368,72400000.0
2008-11-07 21:55:00,0.69332,0.69361,0.69264,0.69357,115200000.0
2008-11-07 22:00:00,0.69348,0.69363,0.69256,0.69339,172800000.0
2008-11-07 22:05:00,0.69346,0.69368,0.69264,0.69319,103600000.0
2008-11-07 22:10:00,0.69319,0.69328,0.69305,0.69317,86800000.0
2008-11-07 22:15:00,0.69316,0.69323,0.69217,0.69317,89000000.0
2008-11-07 22:20:00,0.69328,0.69344,0.69314,0.69318,64400000.0
2008-11-07 22:25:00,0.693,0.693,0.69192,0.69253,84800000.0
2008-11-07 22:30:00,0.69272,0.69286,0.69232,0.69269,94400000.0
2008-11-07 22:35:00,0.69252,0.69303,0.69248,0.69283,86800000.0
2008-11-07 22:40:00,0.69282,0.69326,0.6925,0.69313,65600000.0
2008-11-07 22:45:00,0.69318,0.69318,0.69248,0.69259,83000000.0
2008-11-07 22:50:00,0.69269,0.69295,0.6923,0.69284,74400000.0
2008-11-07 22:55:00,0.69299,0.69307,0.69272,0.69295,75200000.0
2008-11-07 23:00:00,0.69293,0.69302,0.69237,0.69302,86400000.0
2008-11-07 23:05:00,0.69307,0.69502,0.69307,0.69483,68800000.0
2008-11-07 23:10:00,0.69496,0.69523,0.69467,0.69494,68800000.0
2008-11-07 23:15:00,0.69509,0.69556,0.69468,0.69468,75200000.0
2008-11-07 23:20:00,0.69466,0.69551,0.69427,0.69536,62400000.0
2008-11-07 23:25:00,0.69527,0.69566,0.69521,0.69525,75600000.0
2008-11-07 23:30:00,0.69484,0.69704,0.69484,0.69608,84800000.0
2008-11-07 23:35:00,0.69602,0.69602,0.69442,0.69458,61800000.0
2008-11-07 23:40:00,0.69464,0.69519,0.69439,0.69441,86400000.0
2008-11-07 23:45:00,0.69428,0.69658,0.69428,0.69594,61800000.0
2008-11-07 23:50:00,0.69535,0.69562,0.69437,0.69459,67200000.0
2008-11-07 23:55:00,0.69455,0.69583,0.69455,0.69481,88800000.0
2008-11-10 00:00:00,0.69954,0.70092,0.69859,0.69993,70800000.0
2008-11-10 00:05:00,0.70047,0.70077,0.69855,0.69896,62800000.0
2008-11-10 00:10:00,0.69935,0.69999,0.69857,0.69998,64800000.0
2008-11-10 00:15:00,0.69972,0.70019,0.69898,0.69964,70400000.0
2008-11-10 00:20:00,0.69889,0.70041,0.69882,0.69948,59200000.0
2008-11-10 00:25:00,0.69944,0.70011,0.69928,0.69992,64400000.0
2008-11-10 00:30:00,0.69996,0.70072,0.69996,0.70072,82000000.0
2008-11-10 00:35:00,0.70064,0.70107,0.70033,0.70107,60800000.0
2008-11-10 00:40:00,0.70106,0.70216,0.70106,0.70216,68800000.0
2008-11-10 00:45:00,0.70194,0.70222,0.70153,0.70201,68800000.0
2008-11-10 00:50:00,0.70214,0.70233,0.70087,0.70087,57600000.0
2008-11-10 00:55:00,0.7011,0.70237,0.70055,0.70203,70400000.0
2008-11-10 01:00:00,0.70205,0.70205,0.70076,0.70099,64400000.0
2008-11-10 01:05:00,0.7009,0.70138,0.70045,0.701,73400000.0
2008-11-10 01:10:00,0.7006,0.70104,0.70058,0.70094,62600000.0
2008-11-10 01:15:00,0.70097,0.70193,0.70089,0.70089,69800000.0
2008-11-10 01:20:00,0.70185,0.70188,0.70083,0.70106,63200000.0
2008-11-10 01:25:00,0.70103,0.70138,0.70095,0.70108,78800000.0
2008-11-10 01:30:00,0.70144,0.70185,0.7013,0.70167,107400000.0
2008-11-10 01:35:00,0.70161,0.70195,0.70034,0.70034,74000000.0
2008-11-10 01:40:00,0.70068,0.70165,0.70054,0.70098,65600000.0
2008-11-10 01:45:00,0.70054,0.70094,0.70054,0.70075,65600000.0
2008-11-10 01:50:00,0.7006,0.70135,0.70007,0.7012,80000000.0
2008-11-10 01:55:00,0.70128,0.70149,0.70018,0.70133,91200000.0
2008-11-10 02:00:00,0.70143,0.7019,0.70123,0.70124,73600000.0
2008-11-10 02:05:00,0.70143,0.70233,0.70132,0.70233,65600000.0
2008-11-10 02:10:00,0.7026,0.70322,0.70236,0.70236,69200000.0
2008-11-10 02:15:00,0.70217,0.7025,0.70171,0.7024,68800000.0
2008-11-10 02:20:00,0.70196,0.70394,0.70195,0.70266,56000000.0
2008-11-10 02:25:00,0.70258,0.70258,0.70138,0.7018,65600000.0
2008-11-10 02:30:00,0.7018,0.70299,0.70173,0.70273,51200000.0
2008-11-10 02:35:00,0.70266,0.70546,0.70266,0.70546,64000000.0
2008-11-10 02:40:00,0.70563,0.70563,0.70398,0.70407,67600000.0
2008-11-10 02:45:00,0.70403,0.70429,0.70382,0.70429,66000000.0
2008-11-10 02:50:00,0.70417,0.70417,0.70335,0.70396,60800000.0
2008-11-10 02:55:00,0.70435,0.70463,0.70364,0.70404,69800000.0
2008-11-10 03:00:00,0.70407,0.70413,0.70304,0.70335,70800000.0
2008-11-10 03:05:00,0.70348,0.70366,0.70275,0.70294,62800000.0
2008-11-10 03:10:00,0.70315,0.70345,0.70289,0.70345,74000000.0
2008-11-10 03:15:00,0.70325,0.70331,0.70093,0.70094,65600000.0
2008-11-10 03:20:00,0.70095,0.70098,0.70043,0.7009,62400000.0
2008-11-10 03:25:00,0.70098,0.702,0.70097,0.702,56000000.0
2008-11-10 03:30:00,0.70206,0.70206,0.70117,0.70142,70400000.0
2008-11-10 03:35:00,0.70108,0.70143,0.70106,0.70143,59200000.0
2008-11-10 03:40:00,0.70154,0.70169,0.70047,0.70079,73600000.0
2008-11-10 03:45:00,0.70083,0.70184,0.70062,0.70154,63400000.0
2008-11-10 03:50:00,0.70156,0.70216,0.70139,0.70215,69000000.0
2008-11-10 03:55:00,0.70217,0.70224,0.70136,0.7018,62400000.0
2008-11-10 04:00:00,0.70215,0.7022,0.70169,0.70194,65600000.0
2008-11-10 04:05:00,0.70171,0.70199,0.70123,0.70181,58000000.0
2008-11-10 04:10:00,0.70206,0.70381,0.70123,0.7035,60600000.0
2008-11-10 04:15:00,0.70328,0.70359,0.70261,0.70355,69200000.0
2008-11-10 04:20:00,0.70368,0.70401,0.70335,0.70392,65600000.0
2008-11-10 04:25:00,0.7042,0.7043,0.70359,0.70377,67600000.0
2008-11-10 04:30:00,0.7039,0.70449,0.70388,0.70413,52800000.0
2008-11-10 04:35:00,0.70388,0.70388,0.7032,0.7036,68800000.0
2008-11-10 04:40:00,0.70369,0.70427,0.70358,0.70427,60000000.0
2008-11-10 04:45:00,0.70416,0.70444,0.70387,0.70417,72000000.0
2008-11-10 04:50:00,0.7044,0.70502,0.70376,0.70399,62400000.0
2008-11-10 04:55:00,0.70418,0.70455,0.70361,0.70392,70400000.0
2008-11-10 05:00:00,0.70398,0.70402,0.70222,0.70243,60200000.0
2008-11-10 05:05:00,0.70201,0.70236,0.70164,0.70179,68800000.0
2008-11-10 05:10:00,0.70188,0.70317,0.70153,0.70299,78800000.0
2008-11-10 05:15:00,0.70296,0.70307,0.70251,0.70273,57600000.0
2008-11-10 05:20:00,0.70269,0.70311,0.70149,0.70211,56400000.0
2008-11-10 05:25:00,0.70212,0.70222,0.7009,0.70196,66600000.0
2008-11-10 05:30:00,0.70176,0.70185,0.7005,0.7005,68800000.0
2008-11-10 05:35:00,0.70054,0.70061,0.69996,0.70047,68000000.0
2008-11-10 05:40:00,0.70069,0.70096,0.70064,0.70089,64000000.0
2008-11-10 05:45:00,0.70093,0.7012,0.70079,0.70079,60000000.0
2008-11-10 05:50:00,0.70102,0.70154,0.701,0.70112,72000000.0
2008-11-10 05:55:00,0.70113,0.70113,0.69964,0.69987,81600000.0
2008-11-10 06:00:00,0.69959,0.69965,0.6984,0.69911,67200000.0
2008-11-10 06:05:00,0.69918,0.69946,0.69914,0.69934,71800000.0
2008-11-10 06:10:00,0.69939,0.70006,0.69939,0.69997,66000000.0
2008-11-10 06:15:00,0.70001,0.70003,0.69887,0.69919,64000000.0
2008-11-10 06:20:00,0.6992,0.69946,0.69852,0.69931,70400000.0
2008-11-10 06:25:00,0.69911,0.69926,0.69808,0.69926,61800000.0
2008-11-10 06:30:00,0.69931,0.7004,0.69931,0.70036,67200000.0
2008-11-10 06:35:00,0.70047,0.70148,0.7003,0.70148,71600000.0
2008-11-10 06:40:00,0.70155,0.70157,0.70045,0.70129,73600000.0
2008-11-10 06:45:00,0.70162,0.70162,0.70091,0.70117,61200000.0
2008-11-10 06:50:00,0.70109,0.7015,0.70107,0.70107,68800000.0
2008-11-10 06:55:00,0.70111,0.7016,0.70086,0.70117,75200000.0
2008-11-10 07:00:00,0.7007,0.70151,0.7007,0.7012,59600000.0
2008-11-10 07:05:00,0.70128,0.70137,0.70077,0.70108,61200000.0
2008-11-10 07:10:00,0.70115,0.70132,0.70097,0.7011,68800000.0
2008-11-10 07:15:00,0.70134,0.70156,0.70104,0.70123,69800000.0
2008-11-10 07:20:00,0.70098,0.70137,0.70093,0.70124,60800000.0
2008-11-10 07:25:00,0.70129,0.70144,0.70038,0.70143,71800000.0
2008-11-10 07:30:00,0.70149,0.70186,0.70149,0.70171,64000000.0
2008-11-10 07:35:00,0.70181,0.70203,0.70169,0.70173,65600000.0
2008-11-10 07:40:00,0.70187,0.70192,0.70124,0.70152,67600000.0
2008-11-10 07:45:00,0.7015,0.70206,0.70118,0.70206,67200000.0
2008-11-10 07:50:00,0.70213,0.70228,0.70138,0.70138,62800000.0
2008-11-10 07:55:00,0.70139,0.70139,0.70003,0.70053,62400000.0
2008-11-10 08:00:00,0.70066,0.70073,0.69983,0.70007,68800000.0
2008-11-10 08:05:00,0.69987,0.70006,0.69943,0.69988,73600000.0
2008-11-10 08:10:00,0.69989,0.70029,0.69972,0.70029,64000000.0
2008-11-10 08:15:00,0.70031,0.7004,0.70011,0.70025,62800000.0
2008-11-10 08:20:00,0.70033,0.70036,0.69993,0.70024,65600000.0
2008-11-10 08:25:00,0.70041,0.70041,0.69975,0.70034,70400000.0
2008-11-10 08:30:00,0.70054,0.70067,0.69953,0.70061,69200000.0
2008-11-10 08:35:00,0.70048,0.70204,0.70031,0.70191,56000000.0
2008-11-10 08:40:00,0.70206,0.70265,0.70146,0.70188,57600000.0
2008-11-10 08:45:00,0.70111,0.70152,0.70099,0.7014,67200000.0
2008-11-10 08:50:00,0.70157,0.70197,0.7013,0.70149,73000000.0
2008-11-10 08:55:00,0.7014,0.70214,0.70105,0.70189,67200000.0
2008-11-10 09:00:00,0.70199,0.70235,0.70163,0.702,67200000.0
2008-11-10 09:05:00,0.70195,0.70198,0.70095,0.70198,80400000.0
2008-11-10 09:10:00,0.7016,0.70217,0.70101,0.70111,64000000.0
2008-11-10 09:15:00,0.70113,0.70138,0.7009,0.70098,73800000.0
2008-11-10 09:20:00,0.70087,0.70087,0.70027,0.7007,68800000.0
2008-11-10 09:25:00,0.70101,0.7026,0.70099,0.7026,70400000.0
2008-11-10 09:30:00,0.70268,0.70285,0.70151,0.7023,75600000.0
2008-11-10 09:35:00,0.70211,0.70255,0.70153,0.70229,66400000.0
2008-11-10 09:40:00,0.70215,0.70395,0.70183,0.70386,64000000.0
2008-11-10 09:45:00,0.70378,0.7039,0.70264,0.70319,58000000.0
2008-11-10 09:50:00,0.70321,0.70325,0.70262,0.7032,67200000.0
2008-11-10 09:55:00,0.70333,0.7034,0.7022,0.70247,68800000.0
2008-11-10 10:00:00,0.70202,0.70313,0.70156,0.7022,62400000.0
2008-11-10 10:05:00,0.70234,0.70333,0.70145,0.70172,64400000.0
2008-11-10 10:10:00,0.70176,0.70264,0.70173,0.70253,68800000.0
2008-11-10 10:15:00,0.70231,0.70231,0.70165,0.70174,72400000.0
2008-11-10 10:20:00,0.7017,0.7025,0.70163,0.7025,68800000.0
2008-11-10 10:25:00,0.70291,0.70325,0.70281,0.70292,65600000.0
2008-11-10 10:30:00,0.70285,0.70338,0.70278,0.70322,59200000.0
2008-11-10 10:35:00,0.7032,0.70329,0.70264,0.70294,67200000.0
2008-11-10 10:40:00,0.70286,0.7035,0.70286,0.70305,67200000.0
2008-11-10 10:45:00,0.7029,0.70291,0.70169,0.70192,66000000.0
2008-11-10 10:50:00,0.70199,0.70273,0.70194,0.7024,62800000.0
2008-11-10 10:55:00,0.70238,0.70278,0.70227,0.70278,67600000.0
2008-11-10 11:00:00,0.70303,0.70333,0.70261,0.70283,66000000.0
2008-11-10 11:05:00,0.70279,0.70315,0.70271,0.70273,57600000.0
2008-11-10 11:10:00,0.70267,0.70272,0.7018,0.70181,76800000.0
2008-11-10 11:15:00,0.70172,0.70183,0.70084,0.70133,70800000.0
2008-11-10 11:20:00,0.70141,0.70152,0.70061,0.70146,72000000.0
2008-11-10 11:25:00,0.70152,0.70169,0.7015,0.70157,59600000.0
2008-11-10 11:30:00,0.70152,0.702,0.70125,0.70178,71200000.0
2008-11-10 11:35:00,0.70192,0.70222,0.70185,0.70185,68200000.0
2008-11-10 11:40:00,0.70191,0.70247,0.70145,0.70247,63200000.0
2008-11-10 11:45:00,0.70239,0.70279,0.70235,0.70263,67600000.0
2008-11-10 11:50:00,0.70276,0.70293,0.7024,0.7026,72000000.0
2008-11-10 11:55:00,0.70211,0.70275,0.70135,0.70157,67200000.0
2008-11-10 12:00:00,0.70161,0.70179,0.70122,0.70165,69800000.0
2008-11-10 12:05:00,0.70157,0.70175,0.70133,0.70163,70800000.0
2008-11-10 12:10:00,0.7017,0.70252,0.70166,0.70245,78400000.0
2008-11-10 12:15:00,0.70251,0.70368,0.70244,0.70364,67200000.0
2008-11-10 12:20:00,0.70366,0.70528,0.7035,0.70528,67600000.0
2008-11-10 12:25:00,0.70533,0.70533,0.70433,0.70446,60800000.0
2008-11-10 12:30:00,0.70447,0.7045,0.70354,0.70381,67600000.0
2008-11-10 12:35:00,0.70377,0.70385,0.70312,0.7034,73600000.0
2008-11-10 12:40:00,0.7035,0.70449,0.7035,0.704,63400000.0
2008-11-10 12:45:00,0.7041,0.70575,0.70409,0.70575,62800000.0
2008-11-10 12:50:00,0.70632,0.70697,0.70564,0.70641,72000000.0
2008-11-10 12:55:00,0.70667,0.70676,0.70492,0.70634,62400000.0
2008-11-10 13:00:00,0.70645,0.70701,0.7063,0.70694,67600000.0
2008-11-10 13:05:00,0.707,0.70711,0.7068,0.707,67200000.0
2008-11-10 13:10:00,0.70699,0.7074,0.70699,0.70723,57600000.0
2008-11-10 13:15:00,0.7072,0.70757,0.7072,0.7074,61200000.0
2008-11-10 13:20:00,0.70729,0.7074,0.70681,0.70724,75600000.0
2008-11-10 13:25:00,0.70735,0.70754,0.70698,0.70698,66000000.0
2008-11-10 13:30:00,0.70694,0.70713,0.7068,0.70691,103600000.0
2008-11-10 13:35:00,0.70692,0.7079,0.70691,0.7077,125600000.0
2008-11-10 13:40:00,0.70765,0.70792,0.70753,0.70761,140600000.0
2008-11-10 13:45:00,0.70748,0.70756,0.70659,0.7067,121000000.0
2008-11-10 13:50:00,0.70704,0.70791,0.7069,0.70716,157600000.0
2008-11-10 13:55:00,0.70724,0.70753,0.70683,0.70698,129800000.0
2008-11-10 14:00:00,0.70684,0.70684,0.70602,0.70602,171600000.0
2008-11-10 14:05:00,0.70606,0.707,0.70604,0.70696,150800000.0
2008-11-10 14:10:00,0.7069,0.70699,0.7065,0.70655,115600000.0
2008-11-10 14:15:00,0.7064,0.7072,0.70637,0.70714,185800000.0
2008-11-10 14:20:00,0.70719,0.70719,0.70617,0.70625,131600000.0
2008-11-10 14:25:00,0.70616,0.70623,0.7053,0.70558,107200000.0
2008-11-10 14:30:00,0.70555,0.70608,0.70507,0.70532,208400000.0
2008-11-10 14:35:00,0.70534,0.70552,0.70489,0.70496,183000000.0
2008-11-10 14:40:00,0.70501,0.70629,0.70497,0.70629,244800000.0
2008-11-10 14:45:00,0.70638,0.70654,0.70598,0.70628,152200000.0
2008-11-10 14:50:00,0.70622,0.70623,0.70593,0.70612,133600000.0
2008-11-10 14:55:00,0.70605,0.70605,0.70562,0.70582,101800000.0
2008-11-10 15:00:00,0.70583,0.70631,0.70581,0.70595,154400000.0
2008-11-10 15:05:00,0.70594,0.70609,0.70567,0.70567,155200000.0
2008-11-10 15:10:00,0.70549,0.7061,0.70537,0.70585,227600000.0
2008-11-10 15:15:00,0.70595,0.70604,0.70544,0.70551,93200000.0
2008-11-10 15:20:00,0.70545,0.70545,0.70451,0.70456,164200000.0
2008-11-10 15:25:00,0.70451,0.7048,0.70327,0.70363,194400000.0
2008-11-10 15:30:00,0.70383,0.70504,0.70382,0.70475,252200000.0
2008-11-10 15:35:00,0.70476,0.70504,0.70468,0.70499,197800000.0
2008-11-10 15:40:00,0.70508,0.7053,0.70474,0.70485,205600000.0
2008-11-10 15:45:00,0.70461,0.70558,0.70461,0.70519,125000000.0
2008-11-10 15:50:00,0.70525,0.70615,0.70525,0.70605,90800000.0
2008-11-10 15:55:00,0.70607,0.70648,0.70561,0.70646,137000000.0
2008-11-10 16:00:00,0.70654,0.70676,0.70612,0.70666,240000000.0
2008-11-10 16:05:00,0.70666,0.70697,0.70616,0.70645,198200000.0
2008-11-10 16:10:00,0.7066,0.7066,0.70585,0.70612,208800000.0
2008-11-10 16:15:00,0.70623,0.70722,0.70623,0.7067,172600000.0
2008-11-10 16:20:00,0.70669,0.70669,0.7063,0.7063,199400000.0
2008-11-10 16:25:00,0.70629,0.70634,0.70551,0.70568,172000000.0
2008-11-10 16:30:00,0.70577,0.70623,0.70548,0.70623,236000000.0
2008-11-10 16:35:00,0.70605,0.70605,0.705,0.705,282400000.0
2008-11-10 16:40:00,0.70486,0.70586,0.70456,0.70586,193200000.0
2008-11-10 16:45:00,0.70601,0.70603,0.70449,0.70449,317400000.0
2008-11-10 16:50:00,0.70376,0.70458,0.70326,0.70428,192000000.0
2008-11-10 16:55:00,0.70428,0.70497,0.70303,0.70497,197000000.0
2008-11-10 17:00:00,0.70509,0.70509,0.70448,0.70465,231200000.0
2008-11-10 17:05:00,0.70428,0.70428,0.703,0.70421,181800000.0
2008-11-10 17:10:00,0.70412,0.70467,0.70403,0.7044,145000000.0
2008-11-10 17:15:00,0.70442,0.70461,0.70339,0.70339,104400000.0
2008-11-10 17:20:00,0.70314,0.70367,0.70271,0.70367,123200000.0
2008-11-10 17:25:00,0.70382,0.70471,0.70332,0.70332,198800000.0
2008-11-10 17:30:00,0.70326,0.70352,0.70236,0.70251,371200000.0
2008-11-10 17:35:00,0.70217,0.70217,0.70124,0.70137,204600000.0
2008-11-10 17:40:00,0.70149,0.70279,0.70149,0.70221,226400000.0
2008-11-10 17:45:00,0.70269,0.70281,0.70139,0.70262,308000000.0
2008-11-10 17:50:00,0.70261,0.70261,0.70016,0.70016,260600000.0
2008-11-10 17:55:00,0.69868,0.69868,0.69713,0.69765,266000000.0
2008-11-10 18:00:00,0.69787,0.6984,0.69767,0.69816,235200000.0
2008-11-10 18:05:00,0.69795,0.69795,0.69681,0.69686,320000000.0
2008-11-10 18:10:00,0.69698,0.69826,0.69658,0.69688,131600000.0
2008-11-10 18:15:00,0.69711,0.69711,0.69634,0.69639,227200000.0
2008-11-10 18:20:00,0.69645,0.69697,0.69608,0.6967,234400000.0
2008-11-10 18:25:00,0.69657,0.6976,0.69657,0.69699,145400000.0
2008-11-10 18:30:00,0.69644,0.69682,0.6956,0.6962,208800000.0
2008-11-10 18:35:00,0.69632,0.6978,0.69632,0.69712,177600000.0
2008-11-10 18:40:00,0.6969,0.69729,0.69668,0.69729,178000000.0
2008-11-10 18:45:00,0.6974,0.6974,0.69544,0.69581,135400000.0
2008-11-10 18:50:00,0.69583,0.69583,0.69179,0.69179,146200000.0
2008-11-10 18:55:00,0.6914,0.69238,0.69099,0.69139,145200000.0
2008-11-10 19:00:00,0.69109,0.69362,0.69065,0.69294,134200000.0
2008-11-10 19:05:00,0.693,0.693,0.69232,0.6927,254000000.0
2008-11-10 19:10:00,0.69278,0.6933,0.69248,0.69251,157200000.0
2008-11-10 19:15:00,0.69248,0.6938,0.69236,0.69322,84000000.0
2008-11-10 19:20:00,0.6924,0.69245,0.69063,0.69089,117800000.0
2008-11-10 19:25:00,0.6907,0.6909,0.68902,0.68902,182400000.0
2008-11-10 19:30:00,0.68896,0.6891,0.68766,0.68817,86800000.0
2008-11-10 19:35:00,0.68769,0.68865,0.68769,0.68779,108800000.0
2008-11-10 19:40:00,0.68724,0.6874,0.683,0.68306,93200000.0
2008-11-10 19:45:00,0.68356,0.68623,0.68356,0.68623,92600000.0
2008-11-10 19:50:00,0.68676,0.68701,0.6855,0.68568,75400000.0
2008-11-10 19:55:00,0.68594,0.6864,0.68533,0.6864,60800000.0
2008-11-10 20:00:00,0.6864,0.68643,0.68407,0.68471,73000000.0
2008-11-10 20:05:00,0.68476,0.68569,0.6847,0.68524,78400000.0
2008-11-10 20:10:00,0.685,0.685,0.6845,0.68489,86400000.0
2008-11-10 20:15:00,0.6849,0.68694,0.6849,0.68554,73000000.0
2008-11-10 20:20:00,0.68579,0.68654,0.6855,0.68554,78800000.0
2008-11-10 20:25:00,0.68515,0.6859,0.6847,0.68586,72000000.0
2008-11-10 20:30:00,0.68563,0.68624,0.68496,0.68624,65600000.0
2008-11-10 20:35:00,0.68607,0.68642,0.68521,0.68606,60800000.0
2008-11-10 20:40:00,0.68606,0.68614,0.68545,0.68566,62400000.0
2008-11-10 20:45:00,0.68566,0.68598,0.6856,0.6857,72400000.0
2008-11-10 20:50:00,0.68555,0.68573,0.68516,0.68548,68800000.0
2008-11-10 20:55:00,0.68549,0.68617,0.68529,0.68612,79200000.0
2008-11-10 21:00:00,0.68612,0.6862,0.68504,0.68538,70400000.0
2008-11-10 21:05:00,0.68522,0.68553,0.68453,0.68553,69800000.0
2008-11-10 21:10:00,0.68545,0.6859,0.68545,0.68584,71800000.0
2008-11-10 21:15:00,0.6858,0.68623,0.68551,0.68602,62400000.0
2008-11-10 21:20:00,0.68596,0.68651,0.68596,0.68628,64000000.0
2008-11-10 21:25:00,0.6863,0.68639,0.68202,0.68202,53800000.0
2008-11-10 21:30:00,0.68169,0.68314,0.68169,0.68314,71200000.0
2008-11-10 21:35:00,0.68307,0.68351,0.68293,0.68343,72000000.0
2008-11-10 21:40:00,0.68349,0.68396,0.68283,0.68299,64000000.0
2008-11-10 21:45:00,0.6832,0.6832,0.68249,0.68253,73600000.0
2008-11-10 21:50:00,0.68244,0.68313,0.68244,0.68255,72000000.0
2008-11-10 21:55:00,0.68265,0.68353,0.68256,0.68277,115200000.0
2008-11-10 22:00:00,0.68267,0.68273,0.6821,0.68239,171200000.0
2008-11-10 22:05:00,0.68234,0.68234,0.68105,0.68106,103400000.0
2008-11-10 22:10:00,0.68108,0.68152,0.68108,0.68148,86400000.0
2008-11-10 22:15:00,0.68157,0.68345,0.68153,0.68345,90000000.0
2008-11-10 22:20:00,0.68345,0.68349,0.68273,0.68308,64000000.0
2008-11-10 22:25:00,0.68316,0.68341,0.68241,0.68275,84600000.0
2008-11-10 22:30:00,0.68279,0.68296,0.68239,0.68241,94800000.0
2008-11-10 22:35:00,0.68238,0.68299,0.68232,0.68235,86600000.0
2008-11-10 22:40:00,0.6824,0.68257,0.68184,0.68184,66400000.0
2008-11-10 22:45:00,0.6818,0.68192,0.68103,0.68181,83200000.0
2008-11-10 22:50:00,0.68181,0.68235,0.68159,0.68225,73400000.0
2008-11-10 22:55:00,0.68224,0.68224,0.68113,0.68195,75600000.0
2008-11-10 23:00:00,0.682,0.68216,0.68109,0.68112,86400000.0
2008-11-10 23:05:00,0.68115,0.68221,0.68115,0.6819,69200000.0
2008-11-10 23:10:00,0.68194,0.68255,0.68178,0.68205,68800000.0
2008-11-10 23:15:00,0.68215,0.68235,0.68204,0.68229,75600000.0
2008-11-10 23:20:00,0.6823,0.68242,0.68212,0.68239,62800000.0
2008-11-10 23:25:00,0.68244,0.68253,0.68222,0.68242,74600000.0
2008-11-10 23:30:00,0.68241,0.68256,0.6816,0.68247,84600000.0
2008-11-10 23:35:00,0.68262,0.68306,0.68259,0.68293,62800000.0
2008-11-10 23:40:00,0.68281,0.68298,0.68263,0.68282,86800000.0
2008-11-10 23:45:00,0.68281,0.683,0.68251,0.68283,62400000.0
2008-11-10 23:50:00,0.68277,0.68315,0.68231,0.68313,68000000.0
2008-11-10 23:55:00,0.68319,0.68413,0.68254,0.68323,88000000.0
2008-11-11 00:00:00,0.68335,0.68337,0.68299,0.68299,70800000.0
2008-11-11 00:05:00,0.68323,0.68327,0.68255,0.68257,62400000.0
2008-11-11 00:10:00,0.68281,0.68329,0.68271,0.68309,51200000.0
2008-11-11 00:15:00,0.68274,0.68314,0.6825,0.68306,71200000.0
2008-11-11 00:20:00,0.68287,0.68452,0.68063,0.68452,66600000.0
2008-11-11 00:25:00,0.68457,0.6868,0.68453,0.68643,64000000.0
2008-11-11 00:30:00,0.68654,0.68712,0.68613,0.68628,81600000.0
2008-11-11 00:35:00,0.68642,0.68684,0.68608,0.68614,60800000.0
2008-11-11 00:40:00,0.68577,0.68652,0.68533,0.68652,68800000.0
2008-11-11 00:45:00,0.68645,0.68677,0.68642,0.68646,69600000.0
2008-11-11 00:50:00,0.6866,0.687,0.6864,0.68696,57600000.0
2008-11-11 00:55:00,0.68684,0.68708,0.68648,0.68708,62400000.0
2008-11-11 01:00:00,0.687,0.68714,0.68674,0.68714,64800000.0
2008-11-11 01:05:00,0.68697,0.68715,0.68644,0.68693,74000000.0
2008-11-11 01:10:00,0.6869,0.68723,0.68657,0.68657,62800000.0
2008-11-11 01:15:00,0.68668,0.68721,0.68657,0.68709,69800000.0
2008-11-11 01:20:00,0.68717,0.68741,0.68681,0.6874,63200000.0
2008-11-11 01:25:00,0.68734,0.68734,0.68701,0.68714,78400000.0
2008-11-11 01:30:00,0.68719,0.68726,0.68647,0.68681,107400000.0
2008-11-11 01:35:00,0.68669,0.68691,0.68617,0.68617,56000000.0
2008-11-11 01:40:00,0.68625,0.68714,0.68591,0.68686,65600000.0
2008-11-11 01:45:00,0.68665,0.68706,0.68657,0.68689,64800000.0
2008-11-11 01:50:00,0.68682,0.68695,0.68592,0.68678,80400000.0
2008-11-11 01:55:00,0.6859,0.68661,0.6859,0.68604,96400000.0
2008-11-11 02:00:00,0.68601,0.68659,0.68594,0.68638,73400000.0
2008-11-11 02:05:00,0.68659,0.68688,0.6862,0.68623,65000000.0
2008-11-11 02:10:00,0.68621,0.68627,0.68566,0.68566,68800000.0
2008-11-11 02:15:00,0.68525,0.68575,0.68451,0.68459,68800000.0
2008-11-11 02:20:00,0.68459,0.68585,0.68459,0.68578,55400000.0
2008-11-11 02:25:00,0.68597,0.68611,0.68496,0.68592,65600000.0
2008-11-11 02:30:00,0.68592,0.68595,0.68398,0.68447,61200000.0
2008-11-11 02:35:00,0.68461,0.68565,0.68406,0.68452,64400000.0
2008-11-11 02:40:00,0.6846,0.68468,0.68372,0.68372,67200000.0
2008-11-11 02:45:00,0.68434,0.68448,0.68339,0.68425,68200000.0
2008-11-11 02:50:00,0.68424,0.68432,0.68399,0.68403,61200000.0
2008-11-11 02:55:00,0.68395,0.68456,0.68369,0.68448,70400000.0
2008-11-11 03:00:00,0.68444,0.68474,0.68418,0.68431,70400000.0
2008-11-11 03:05:00,0.68434,0.68463,0.68415,0.68433,63600000.0
2008-11-11 03:10:00,0.68433,0.68458,0.68422,0.68458,74400000.0
2008-11-11 03:15:00,0.68463,0.68483,0.68455,0.6848,71200000.0
2008-11-11 03:20:00,0.68489,0.68541,0.68465,0.68524,62400000.0
2008-11-11 03:25:00,0.68538,0.68681,0.68524,0.68681,56400000.0
2008-11-11 03:30:00,0.6868,0.6868,0.68648,0.68652,70800000.0
2008-11-11 03:35:00,0.6861,0.68658,0.68577,0.68658,59600000.0
2008-11-11 03:40:00,0.68685,0.6873,0.68621,0.68624,73000000.0
2008-11-11 03:45:00,0.68588,0.68627,0.68498,0.6861,63800000.0
2008-11-11 03:50:00,0.68629,0.6864,0.68589,0.68618,68200000.0
2008-11-11 03:55:00,0.68621,0.68621,0.68535,0.68546,61200000.0
2008-11-11 04:00:00,0.68542,0.68611,0.68518,0.68611,66000000.0
2008-11-11 04:05:00,0.68613,0.68655,0.68604,0.68622,58000000.0
2008-11-11 04:10:00,0.6859,0.68596,0.68424,0.68502,60800000.0
2008-11-11 04:15:00,0.68544,0.68658,0.68535,0.68655,68800000.0
2008-11-11 04:20:00,0.687,0.68706,0.68677,0.68692,65600000.0
2008-11-11 04:25:00,0.68701,0.68741,0.68694,0.68728,67600000.0
2008-11-11 04:30:00,0.68712,0.68712,0.68634,0.6869,59600000.0
2008-11-11 04:35:00,0.68706,0.6873,0.68637,0.68711,68800000.0
2008-11-11 04:40:00,0.68704,0.68719,0.68654,0.68672,59200000.0
2008-11-11 04:45:00,0.68678,0.6873,0.68604,0.6873,72000000.0
2008-11-11 04:50:00,0.6878,0.68784,0.68663,0.68693,62400000.0
2008-11-11 04:55:00,0.68756,0.68764,0.68712,0.68733,69800000.0
2008-11-11 05:00:00,0.68745,0.68769,0.68684,0.68766,61200000.0
2008-11-11 05:05:00,0.6876,0.68767,0.68672,0.68672,69200000.0
2008-11-11 05:10:00,0.68731,0.68772,0.68713,0.68759,78400000.0
2008-11-11 05:15:00,0.68766,0.6881,0.68743,0.68762,58800000.0
2008-11-11 05:20:00,0.6875,0.68791,0.68716,0.68752,56000000.0
2008-11-11 05:25:00,0.68703,0.68787,0.68703,0.68787,67200000.0
2008-11-11 05:30:00,0.688,0.68806,0.68763,0.68801,69200000.0
2008-11-11 05:35:00,0.68809,0.68845,0.68767,0.6882,67600000.0
2008-11-11 05:40:00,0.6883,0.68833,0.68759,0.68766,64400000.0
2008-11-11 05:45:00,0.68779,0.6882,0.68765,0.68765,59200000.0
2008-11-11 05:50:00,0.68754,0.68853,0.68745,0.68849,72000000.0
2008-11-11 05:55:00,0.68876,0.69013,0.68838,0.69011,81600000.0
2008-11-11 06:00:00,0.69045,0.69121,0.68997,0.69121,67600000.0
2008-11-11 06:05:00,0.6916,0.6926,0.69118,0.69148,70400000.0
2008-11-11 06:10:00,0.69132,0.69162,0.69072,0.69086,65600000.0
2008-11-11 06:15:00,0.69096,0.69156,0.69084,0.69144,64800000.0
2008-11-11 06:20:00,0.69146,0.69156,0.69111,0.69128,71200000.0
2008-11-11 06:25:00,0.69155,0.69172,0.69058,0.69072,62800000.0
2008-11-11 06:30:00,0.6908,0.69148,0.6903,0.69148,67600000.0
2008-11-11 06:35:00,0.69154,0.69298,0.69144,0.69269,71200000.0
2008-11-11 06:40:00,0.6926,0.6926,0.69165,0.69226,73600000.0
2008-11-11 06:45:00,0.69172,0.69212,0.69121,0.69152,60800000.0
2008-11-11 06:50:00,0.6916,0.69298,0.6916,0.69298,68800000.0
2008-11-11 06:55:00,0.69299,0.69299,0.6914,0.69292,75200000.0
2008-11-11 07:00:00,0.69286,0.69336,0.69242,0.69269,59200000.0
2008-11-11 07:05:00,0.69245,0.69245,0.69162,0.69232,60800000.0
2008-11-11 07:10:00,0.6923,0.69272,0.69192,0.69192,68800000.0
2008-11-11 07:15:00,0.69202,0.69233,0.69152,0.69233,70400000.0
2008-11-11 07:20:00,0.69224,0.69257,0.69147,0.69149,60800000.0
2008-11-11 07:25:00,0.69152,0.69208,0.69085,0.69167,72400000.0
2008-11-11 07:30:00,0.69163,0.69173,0.69106,0.69118,74400000.0
2008-11-11 07:35:00,0.69112,0.69184,0.69047,0.69105,66000000.0
2008-11-11 07:40:00,0.69074,0.69101,0.69041,0.69069,67200000.0
2008-11-11 07:45:00,0.69052,0.69102,0.69033,0.69102,67200000.0
2008-11-11 07:50:00,0.69128,0.69164,0.69109,0.69124,62400000.0
2008-11-11 07:55:00,0.69136,0.69143,0.69094,0.69129,67200000.0
2008-11-11 08:00:00,0.69126,0.69202,0.691,0.69135,69600000.0
2008-11-11 08:05:00,0.69138,0.69212,0.69133,0.69191,73600000.0
2008-11-11 08:10:00,0.69179,0.69269,0.69151,0.69239,64000000.0
2008-11-11 08:15:00,0.69243,0.69345,0.69236,0.69345,62800000.0
2008-11-11 08:20:00,0.69356,0.69364,0.6933,0.69351,65000000.0
2008-11-11 08:25:00,0.69365,0.69394,0.69297,0.69324,70800000.0
2008-11-11 08:30:00,0.69327,0.69405,0.69314,0.69355,68200000.0
2008-11-11 08:35:00,0.69356,0.69405,0.69353,0.69395,55400000.0
2008-11-11 08:40:00,0.69406,0.69447,0.69355,0.69435,57600000.0
2008-11-11 08:45:00,0.69429,0.69439,0.69277,0.69293,67200000.0
2008-11-11 08:50:00,0.69333,0.69352,0.69265,0.69276,73000000.0
2008-11-11 08:55:00,0.69266,0.69266,0.69078,0.69107,67600000.0
2008-11-11 09:00:00,0.69123,0.69141,0.68951,0.68952,67200000.0
2008-11-11 09:05:00,0.68936,0.69015,0.68881,0.69008,80400000.0
2008-11-11 09:10:00,0.69,0.69007,0.68878,0.6888,64000000.0
2008-11-11 09:15:00,0.6888,0.6888,0.68844,0.68875,73600000.0
2008-11-11 09:20:00,0.68876,0.68921,0.6883,0.68908,68800000.0
2008-11-11 09:25:00,0.68872,0.68902,0.68857,0.68871,70400000.0
2008-11-11 09:30:00,0.68885,0.68899,0.68754,0.68899,75200000.0
2008-11-11 09:35:00,0.68914,0.68946,0.68882,0.68884,65600000.0
2008-11-11 09:40:00,0.68905,0.68946,0.68896,0.68896,64400000.0
2008-11-11 09:45:00,0.68928,0.68948,0.68687,0.68687,58000000.0
2008-11-11 09:50:00,0.6872,0.68925,0.68704,0.68924,67200000.0
2008-11-11 09:55:00,0.68939,0.68946,0.68825,0.68856,69200000.0
2008-11-11 10:00:00,0.68866,0.68874,0.68765,0.68765,62400000.0
2008-11-11 10:05:00,0.68767,0.68787,0.68677,0.68701,64000000.0
2008-11-11 10:10:00,0.68698,0.68783,0.68673,0.68783,69200000.0
2008-11-11 10:15:00,0.68805,0.68929,0.68805,0.68929,72000000.0
2008-11-11 10:20:00,0.68911,0.68941,0.68876,0.68908,68600000.0
2008-11-11 10:25:00,0.68911,0.68911,0.68737,0.68737,65600000.0
2008-11-11 10:30:00,0.68714,0.68751,0.68675,0.68705,59200000.0
2008-11-11 10:35:00,0.68684,0.68684,0.68467,0.68533,67600000.0
2008-11-11 10:40:00,0.68521,0.6862,0.68513,0.68618,67600000.0
2008-11-11 10:45:00,0.68615,0.68615,0.6858,0.68606,65600000.0
2008-11-11 10:50:00,0.68609,0.68619,0.68565,0.68572,61800000.0
2008-11-11 10:55:00,0.68583,0.68683,0.68583,0.68675,67200000.0
2008-11-11 11:00:00,0.68682,0.68701,0.68643,0.68701,65600000.0
2008-11-11 11:05:00,0.68716,0.68801,0.68706,0.68775,57600000.0
2008-11-11 11:10:00,0.68775,0.68856,0.68757,0.6881,76200000.0
2008-11-11 11:15:00,0.68813,0.68853,0.68722,0.68756,70800000.0
2008-11-11 11:20:00,0.68743,0.68783,0.68709,0.68715,71400000.0
2008-11-11 11:25:00,0.68717,0.68721,0.68582,0.68585,59600000.0
2008-11-11 11:30:00,0.68578,0.6862,0.6854,0.68609,70400000.0
2008-11-11 11:35:00,0.68602,0.68621,0.68568,0.68594,68800000.0
2008-11-11 11:40:00,0.68601,0.68601,0.68456,0.68542,61800000.0
2008-11-11 11:45:00,0.68546,0.68592,0.68539,0.68575,68800000.0
2008-11-11 11:50:00,0.68586,0.68614,0.68582,0.68612,71800000.0
2008-11-11 11:55:00,0.686,0.68633,0.68482,0.68505,67200000.0
2008-11-11 12:00:00,0.68472,0.685,0.68418,0.68433,70400000.0
2008-11-11 12:05:00,0.68416,0.68442,0.68323,0.68326,70800000.0
2008-11-11 12:10:00,0.68344,0.68436,0.68338,0.68436,78200000.0
2008-11-11 12:15:00,0.68442,0.68451,0.68364,0.68413,67200000.0
2008-11-11 12:20:00,0.68405,0.68427,0.68349,0.68411,67200000.0
2008-11-11 12:25:00,0.68408,0.68408,0.68354,0.68401,61600000.0
2008-11-11 12:30:00,0.68401,0.68451,0.68391,0.68451,66600000.0
2008-11-11 12:35:00,0.68441,0.68441,0.68357,0.68383,73000000.0
2008-11-11 12:40:00,0.68375,0.68388,0.68357,0.68367,64400000.0
2008-11-11 12:45:00,0.68368,0.68481,0.68362,0.68455,62800000.0
2008-11-11 12:50:00,0.68477,0.68544,0.68463,0.68528,72000000.0
2008-11-11 12:55:00,0.68453,0.68562,0.68445,0.68445,62800000.0
2008-11-11 13:00:00,0.68445,0.68466,0.68434,0.68434,67600000.0
2008-11-11 13:05:00,0.68432,0.68685,0.68403,0.68685,67200000.0
2008-11-11 13:10:00,0.68682,0.68682,0.68622,0.68622,57000000.0
2008-11-11 13:15:00,0.68629,0.68647,0.68558,0.6856,60800000.0
2008-11-11 13:20:00,0.68549,0.68723,0.68548,0.68624,75600000.0
2008-11-11 13:25:00,0.68623,0.68673,0.68547,0.68654,65600000.0
2008-11-11 13:30:00,0.68647,0.68647,0.68554,0.68567,104400000.0
2008-11-11 13:35:00,0.68546,0.68609,0.68491,0.68608,125600000.0
2008-11-11 13:40:00,0.68614,0.68643,0.6847,0.6847,141200000.0
2008-11-11 13:45:00,0.68467,0.68472,0.68451,0.6846,121000000.0
2008-11-11 13:50:00,0.68463,0.68489,0.68454,0.68475,157200000.0
2008-11-11 13:55:00,0.68476,0.68476,0.68442,0.68462,129600000.0
2008-11-11 14:00:00,0.68474,0.68493,0.68431,0.68465,172000000.0
2008-11-11 14:05:00,0.68481,0.68484,0.68436,0.68482,150400000.0
2008-11-11 14:10:00,0.68474,0.68485,0.68444,0.68444,116000000.0
2008-11-11 14:15:00,0.68427,0.68547,0.68424,0.68544,185600000.0
2008-11-11 14:20:00,0.68531,0.6854,0.68468,0.68522,131600000.0
2008-11-11 14:25:00,0.68518,0.68524,0.68448,0.6851,107200000.0
2008-11-11 14:30:00,0.68518,0.68525,0.68454,0.68454,206200000.0
2008-11-11 14:35:00,0.68454,0.68492,0.68454,0.68477,182800000.0
2008-11-11 14:40:00,0.68495,0.68533,0.68465,0.68522,244600000.0
2008-11-11 14:45:00,0.68513,0.68534,0.68506,0.68511,152000000.0
2008-11-11 14:50:00,0.68506,0.68519,0.68433,0.68439,132800000.0
2008-11-11 14:55:00,0.68448,0.68467,0.68401,0.68465,102200000.0
2008-11-11 15:00:00,0.68471,0.68483,0.68344,0.68379,154000000.0
2008-11-11 15:05:00,0.68417,0.68506,0.68415,0.68469,155000000.0
2008-11-11 15:10:00,0.68452,0.68519,0.68449,0.68519,226800000.0
2008-11-11 15:15:00,0.68538,0.68636,0.68538,0.68626,92200000.0
2008-11-11 15:20:00,0.68659,0.68722,0.68659,0.68685,165600000.0
2008-11-11 15:25:00,0.68674,0.68689,0.68546,0.68546,194000000.0
2008-11-11 15:30:00,0.68489,0.68646,0.68489,0.68631,253000000.0
2008-11-11 15:35:00,0.68631,0.68668,0.68597,0.68663,197600000.0
2008-11-11 15:40:00,0.68671,0.68814,0.68626,0.68804,205600000.0
2008-11-11 15:45:00,0.68793,0.68828,0.68776,0.68802,126000000.0
2008-11-11 15:50:00,0.68808,0.68833,0.68776,0.6883,89600000.0
2008-11-11 15:55:00,0.68831,0.68855,0.68831,0.68848,137600000.0
2008-11-11 16:00:00,0.6885,0.68876,0.688,0.68808,238800000.0
2008-11-11 16:05:00,0.68803,0.68826,0.68799,0.68801,200400000.0
2008-11-11 16:10:00,0.688,0.68874,0.68775,0.68868,208800000.0
2008-11-11 16:15:00,0.68859,0.68859,0.68713,0.68719,171600000.0
2008-11-11 16:20:00,0.68706,0.68706,0.68638,0.68691,200400000.0
2008-11-11 16:25:00,0.68688,0.68708,0.68683,0.68683,171200000.0
2008-11-11 16:30:00,0.6868,0.68796,0.68633,0.68633,236000000.0
2008-11-11 16:35:00,0.68635,0.68752,0.68633,0.68752,281800000.0
2008-11-11 16:40:00,0.68774,0.68812,0.68671,0.68728,192400000.0
2008-11-11 16:45:00,0.68736,0.68857,0.68661,0.68789,316600000.0
2008-11-11 16:50:00,0.68703,0.6873,0.68682,0.68722,192400000.0
2008-11-11 16:55:00,0.68715,0.68715,0.68366,0.68411,196600000.0
2008-11-11 17:00:00,0.68442,0.68539,0.68437,0.68539,232800000.0
2008-11-11 17:05:00,0.68557,0.68569,0.68419,0.68458,183600000.0
2008-11-11 17:10:00,0.68472,0.68472,0.68421,0.68422,145600000.0
2008-11-11 17:15:00,0.6841,0.68419,0.68293,0.68297,104000000.0
2008-11-11 17:20:00,0.68329,0.68371,0.68329,0.68345,123200000.0
2008-11-11 17:25:00,0.68363,0.68431,0.68363,0.68402,199800000.0
2008-11-11 17:30:00,0.6841,0.6841,0.68277,0.68381,372000000.0
2008-11-11 17:35:00,0.6838,0.68391,0.68259,0.68264,205200000.0
2008-11-11 17:40:00,0.68215,0.68215,0.6795,0.67995,226800000.0
2008-11-11 17:45:00,0.67981,0.68093,0.67934,0.68017,303800000.0
2008-11-11 17:50:00,0.6804,0.68126,0.67992,0.67995,261400000.0
2008-11-11 17:55:00,0.67976,0.67982,0.67659,0.67659,268800000.0
2008-11-11 18:00:00,0.67656,0.67721,0.6756,0.67576,234000000.0
2008-11-11 18:05:00,0.67541,0.67565,0.67341,0.67398,320800000.0
2008-11-11 18:10:00,0.6739,0.67477,0.67361,0.67469,131200000.0
2008-11-11 18:15:00,0.67461,0.67693,0.67461,0.6763,228000000.0
2008-11-11 18:20:00,0.67614,0.67722,0.67606,0.6768,232200000.0
2008-11-11 18:25:00,0.67685,0.67685,0.6756,0.67584,145600000.0
2008-11-11 18:30:00,0.67586,0.67593,0.67286,0.67286,208800000.0
2008-11-11 18:35:00,0.67288,0.67478,0.67288,0.67478,175800000.0
2008-11-11 18:40:00,0.67512,0.6769,0.67512,0.6769,179000000.0
2008-11-11 18:45:00,0.67703,0.67871,0.67607,0.67865,135400000.0
2008-11-11 18:50:00,0.67866,0.67866,0.67688,0.67737,146000000.0
2008-11-11 18:55:00,0.67746,0.67776,0.67661,0.67776,145400000.0
2008-11-11 19:00:00,0.67777,0.67824,0.67772,0.6779,135000000.0
2008-11-11 19:05:00,0.67807,0.67828,0.67692,0.67692,252600000.0
2008-11-11 19:10:00,0.67677,0.6769,0.6759,0.67688,157200000.0
2008-11-11 19:15:00,0.67692,0.67825,0.6769,0.67718,83600000.0
2008-11-11 19:20:00,0.67723,0.67779,0.67657,0.67671,117200000.0
2008-11-11 19:25:00,0.67688,0.67726,0.67678,0.67725,182000000.0
2008-11-11 19:30:00,0.67711,0.67767,0.67688,0.67744,86800000.0
2008-11-11 19:35:00,0.67699,0.67734,0.67684,0.6772,108800000.0
2008-11-11 19:40:00,0.67716,0.67749,0.67677,0.67748,92600000.0
2008-11-11 19:45:00,0.67743,0.67775,0.67665,0.67739,93200000.0
2008-11-11 19:50:00,0.67736,0.67781,0.67729,0.67768,74600000.0
2008-11-11 19:55:00,0.67745,0.67802,0.67743,0.67771,60800000.0
2008-11-11 20:00:00,0.67733,0.67761,0.67637,0.67728,73600000.0
2008-11-11 20:05:00,0.67761,0.67793,0.67734,0.67785,78400000.0
2008-11-11 20:10:00,0.67755,0.6778,0.67722,0.67748,86400000.0
2008-11-11 20:15:00,0.67752,0.67952,0.67752,0.67942,73600000.0
2008-11-11 20:20:00,0.67961,0.6801,0.67929,0.6795,78400000.0
2008-11-11 20:25:00,0.67948,0.67995,0.67837,0.6789,72000000.0
2008-11-11 20:30:00,0.67885,0.67898,0.67833,0.67898,65000000.0
2008-11-11 20:35:00,0.679,0.67901,0.67821,0.67823,60200000.0
2008-11-11 20:40:00,0.6781,0.67814,0.67665,0.67681,65600000.0
2008-11-11 20:45:00,0.67773,0.67803,0.67773,0.67791,72000000.0
2008-11-11 20:50:00,0.67778,0.67826,0.67732,0.67816,63800000.0
2008-11-11 20:55:00,0.67823,0.67951,0.67773,0.67951,78200000.0
2008-11-11 21:00:00,0.67981,0.68194,0.6797,0.68158,71200000.0
2008-11-11 21:05:00,0.68144,0.6818,0.68043,0.68056,69800000.0
2008-11-11 21:10:00,0.68049,0.68061,0.68028,0.68031,72000000.0
2008-11-11 21:15:00,0.68034,0.68298,0.68034,0.68158,62800000.0
2008-11-11 21:20:00,0.68238,0.68345,0.68212,0.68284,64200000.0
2008-11-11 21:25:00,0.6828,0.68475,0.68276,0.68474,54400000.0
2008-11-11 21:30:00,0.68508,0.68584,0.6831,0.68419,71400000.0
2008-11-11 21:35:00,0.68414,0.68466,0.68399,0.68466,72000000.0
2008-11-11 21:40:00,0.68457,0.68467,0.68388,0.68442,64000000.0
2008-11-11 21:45:00,0.6844,0.6844,0.68407,0.68422,74000000.0
2008-11-11 21:50:00,0.68415,0.68425,0.68131,0.68131,71800000.0
2008-11-11 21:55:00,0.68113,0.68136,0.68103,0.68136,115200000.0
2008-11-11 22:00:00,0.68159,0.68203,0.68142,0.68198,171200000.0
2008-11-11 22:05:00,0.68209,0.68226,0.6818,0.68199,103800000.0
2008-11-11 22:10:00,0.68202,0.68224,0.68182,0.68182,87200000.0
2008-11-11 22:15:00,0.68186,0.68197,0.68055,0.68147,90000000.0
2008-11-11 22:20:00,0.68029,0.68224,0.68029,0.68179,64000000.0
2008-11-11 22:25:00,0.6818,0.68262,0.68113,0.68254,85600000.0
2008-11-11 22:30:00,0.6824,0.68258,0.68074,0.68194,95200000.0
2008-11-11 22:35:00,0.68212,0.68225,0.68076,0.68076,86400000.0
2008-11-11 22:40:00,0.68015,0.68065,0.67987,0.68062,65600000.0
2008-11-11 22:45:00,0.68067,0.68129,0.67973,0.68121,84000000.0
2008-11-11 22:50:00,0.68117,0.68167,0.68117,0.68167,74000000.0
2008-11-11 22:55:00,0.68174,0.68178,0.68122,0.6815,75200000.0
2008-11-11 23:00:00,0.68068,0.68126,0.67986,0.68091,87400000.0
2008-11-11 23:05:00,0.68097,0.68108,0.68038,0.68038,68200000.0
2008-11-11 23:10:00,0.6803,0.68047,0.68015,0.68022,68800000.0
2008-11-11 23:15:00,0.68028,0.68052,0.67917,0.68044,75600000.0
2008-11-11 23:20:00,0.6804,0.68051,0.67929,0.67983,62400000.0
2008-11-11 23:25:00,0.68012,0.6803,0.67878,0.68003,75200000.0
2008-11-11 23:30:00,0.68003,0.68038,0.67912,0.68022,85200000.0
2008-11-11 23:35:00,0.68031,0.68034,0.68017,0.68027,62800000.0
2008-11-11 23:40:00,0.68026,0.68026,0.67812,0.67827,86400000.0
2008-11-11 23:45:00,0.68021,0.68035,0.67946,0.67946,63200000.0
2008-11-11 23:50:00,0.67965,0.67972,0.67785,0.67898,67200000.0
2008-11-11 23:55:00,0.67867,0.67944,0.67812,0.6788,88000000.0
2008-11-12 00:00:00,0.67866,0.67901,0.6773,0.67818,70400000.0
2008-11-12 00:05:00,0.67776,0.67822,0.67723,0.67811,51200000.0
2008-11-12 00:10:00,0.67849,0.67906,0.67785,0.67785,64000000.0
2008-11-12 00:15:00,0.67772,0.67902,0.67772,0.67854,70800000.0
2008-11-12 00:20:00,0.67847,0.67886,0.67834,0.67881,33600000.0
2008-11-12 00:25:00,0.67912,0.68033,0.67912,0.67981,64000000.0
2008-11-12 00:30:00,0.67971,0.67988,0.67746,0.67874,81600000.0
2008-11-12 00:35:00,0.67806,0.6791,0.67762,0.67762,60800000.0
2008-11-12 00:40:00,0.67856,0.67856,0.67718,0.67845,68800000.0
2008-11-12 00:45:00,0.67841,0.67855,0.67817,0.6782,68600000.0
2008-11-12 00:50:00,0.67822,0.67833,0.67677,0.67677,57600000.0
2008-11-12 00:55:00,0.67813,0.67834,0.67729,0.67818,62400000.0
2008-11-12 01:00:00,0.67791,0.67832,0.67678,0.67807,52200000.0
2008-11-12 01:05:00,0.67673,0.67796,0.67673,0.6773,74000000.0
2008-11-12 01:10:00,0.67784,0.67818,0.67783,0.67818,61800000.0
2008-11-12 01:15:00,0.67824,0.67897,0.6782,0.67869,69800000.0
2008-11-12 01:20:00,0.67845,0.67851,0.67765,0.6784,62400000.0
2008-11-12 01:25:00,0.67838,0.67855,0.67759,0.6784,79200000.0
2008-11-12 01:30:00,0.67835,0.67864,0.67788,0.67844,108400000.0
2008-11-12 01:35:00,0.67845,0.67873,0.6777,0.67851,59200000.0
2008-11-12 01:40:00,0.67851,0.67952,0.67842,0.67891,65600000.0
2008-11-12 01:45:00,0.67848,0.67863,0.67728,0.67749,64000000.0
2008-11-12 01:50:00,0.67696,0.67769,0.67648,0.67765,80000000.0
2008-11-12 01:55:00,0.67775,0.67783,0.67744,0.67752,90800000.0
2008-11-12 02:00:00,0.67733,0.67828,0.67733,0.67809,74000000.0
2008-11-12 02:05:00,0.67814,0.67827,0.67781,0.67787,66000000.0
2008-11-12 02:10:00,0.67761,0.67901,0.67761,0.67899,69200000.0
2008-11-12 02:15:00,0.67896,0.67941,0.67887,0.67931,69200000.0
2008-11-12 02:20:00,0.67932,0.67932,0.67828,0.67891,56800000.0
2008-11-12 02:25:00,0.67886,0.67969,0.67799,0.67946,65600000.0
2008-11-12 02:30:00,0.67954,0.67973,0.67921,0.67962,51600000.0
2008-11-12 02:35:00,0.6796,0.67983,0.67945,0.67948,64000000.0
2008-11-12 02:40:00,0.67926,0.68024,0.67902,0.68021,67200000.0
2008-11-12 02:45:00,0.68021,0.68116,0.68007,0.68028,65600000.0
2008-11-12 02:50:00,0.68012,0.68044,0.67976,0.67981,60200000.0
2008-11-12 02:55:00,0.67978,0.68091,0.67969,0.68028,70800000.0
2008-11-12 03:00:00,0.68033,0.68087,0.6803,0.68087,70400000.0
2008-11-12 03:05:00,0.68082,0.68087,0.67973,0.68006,62400000.0
2008-11-12 03:10:00,0.67978,0.67991,0.6796,0.67978,74400000.0
2008-11-12 03:15:00,0.67976,0.68095,0.67964,0.68091,65600000.0
2008-11-12 03:20:00,0.68124,0.68153,0.68072,0.68153,62400000.0
2008-11-12 03:25:00,0.68152,0.68218,0.68147,0.68147,56400000.0
2008-11-12 03:30:00,0.68171,0.68203,0.68134,0.68143,70800000.0
2008-11-12 03:35:00,0.68123,0.68249,0.68123,0.68233,59200000.0
2008-11-12 03:40:00,0.68254,0.68262,0.6823,0.68262,74000000.0
2008-11-12 03:45:00,0.68249,0.68252,0.68208,0.68235,64000000.0
2008-11-12 03:50:00,0.68247,0.68289,0.68225,0.68278,68800000.0
2008-11-12 03:55:00,0.68284,0.6833,0.68246,0.68304,61200000.0
2008-11-12 04:00:00,0.68303,0.6835,0.683,0.68301,66000000.0
2008-11-12 04:05:00,0.68288,0.68333,0.68285,0.68285,57600000.0
2008-11-12 04:10:00,0.6828,0.68424,0.68274,0.6839,61200000.0
2008-11-12 04:15:00,0.68391,0.68413,0.68255,0.68288,69600000.0
2008-11-12 04:20:00,0.68362,0.684,0.68347,0.68347,65600000.0
2008-11-12 04:25:00,0.68379,0.68418,0.6832,0.68338,67200000.0
2008-11-12 04:30:00,0.68351,0.68425,0.68345,0.68425,52800000.0
2008-11-12 04:35:00,0.68421,0.68437,0.68359,0.68401,68800000.0
2008-11-12 04:40:00,0.68368,0.68437,0.68368,0.68415,64800000.0
2008-11-12 04:45:00,0.68395,0.68431,0.68388,0.6839,72000000.0
2008-11-12 04:50:00,0.68412,0.68444,0.68328,0.68414,63200000.0
2008-11-12 04:55:00,0.68415,0.68415,0.68317,0.68357,70400000.0
2008-11-12 05:00:00,0.68373,0.68418,0.68368,0.68415,60200000.0
2008-11-12 05:05:00,0.68422,0.68456,0.68396,0.68445,68800000.0
2008-11-12 05:10:00,0.68475,0.68503,0.68436,0.68489,78400000.0
2008-11-12 05:15:00,0.68508,0.68509,0.68449,0.6847,64000000.0
2008-11-12 05:20:00,0.68465,0.68479,0.68447,0.68468,56000000.0
2008-11-12 05:25:00,0.68442,0.68455,0.68412,0.68455,67200000.0
2008-11-12 05:30:00,0.68464,0.68507,0.68442,0.68464,68200000.0
2008-11-12 05:35:00,0.68423,0.68482,0.68381,0.68448,67000000.0
2008-11-12 05:40:00,0.68447,0.68447,0.68379,0.68405,64000000.0
2008-11-12 05:45:00,0.68397,0.684,0.68357,0.68368,58600000.0
2008-11-12 05:50:00,0.6835,0.68383,0.68245,0.68284,72400000.0
2008-11-12 05:55:00,0.68315,0.68322,0.68232,0.6826,81600000.0
2008-11-12 06:00:00,0.68239,0.68266,0.68203,0.68255,67200000.0
2008-11-12 06:05:00,0.68262,0.6833,0.68209,0.6833,74000000.0
2008-11-12 06:10:00,0.68292,0.68339,0.68243,0.68243,65600000.0
2008-11-12 06:15:00,0.68234,0.6827,0.68203,0.68265,64000000.0
2008-11-12 06:20:00,0.68271,0.68293,0.68256,0.68272,70400000.0
2008-11-12 06:25:00,0.68281,0.68329,0.68192,0.683,62800000.0
2008-11-12 06:30:00,0.68298,0.68308,0.68276,0.68285,67200000.0
2008-11-12 06:35:00,0.68257,0.68272,0.6822,0.68262,70800000.0
2008-11-12 06:40:00,0.6829,0.68325,0.68277,0.68283,73600000.0
2008-11-12 06:45:00,0.68266,0.68327,0.68266,0.68302,61200000.0
2008-11-12 06:50:00,0.68299,0.68303,0.68218,0.68236,69200000.0
2008-11-12 06:55:00,0.68234,0.6824,0.68199,0.68211,74600000.0
2008-11-12 07:00:00,0.68205,0.68211,0.6814,0.68188,59200000.0
2008-11-12 07:05:00,0.68187,0.68204,0.68155,0.68155,60800000.0
2008-11-12 07:10:00,0.68171,0.68212,0.68171,0.68205,68800000.0
2008-11-12 07:15:00,0.68246,0.68256,0.68197,0.68223,70400000.0
2008-11-12 07:20:00,0.68219,0.68265,0.68207,0.68259,60800000.0
2008-11-12 07:25:00,0.68252,0.68296,0.68191,0.68288,72400000.0
2008-11-12 07:30:00,0.68286,0.68304,0.68264,0.68273,64400000.0
2008-11-12 07:35:00,0.68275,0.68291,0.68247,0.68278,65600000.0
2008-11-12 07:40:00,0.68292,0.6831,0.68262,0.68267,66600000.0
2008-11-12 07:45:00,0.68287,0.68296,0.68231,0.68235,67200000.0
2008-11-12 07:50:00,0.68213,0.68233,0.68169,0.6823,62400000.0
2008-11-12 07:55:00,0.68226,0.68256,0.68192,0.68232,62800000.0
2008-11-12 08:00:00,0.68267,0.68372,0.68255,0.68278,68800000.0
2008-11-12 08:05:00,0.68304,0.68418,0.6829,0.68418,74000000.0
2008-11-12 08:10:00,0.68421,0.68421,0.68341,0.6837,64000000.0
2008-11-12 08:15:00,0.68371,0.6839,0.68348,0.68354,62400000.0
2008-11-12 08:20:00,0.68365,0.68429,0.68365,0.6841,65000000.0
2008-11-12 08:25:00,0.68437,0.68486,0.68432,0.68478,70400000.0
2008-11-12 08:30:00,0.68473,0.68507,0.68429,0.68429,69200000.0
2008-11-12 08:35:00,0.68429,0.68429,0.6835,0.68388,56000000.0
2008-11-12 08:40:00,0.68391,0.68451,0.68349,0.68451,57600000.0
2008-11-12 08:45:00,0.68444,0.68453,0.684,0.684,67200000.0
2008-11-12 08:50:00,0.68404,0.6843,0.68383,0.6843,73600000.0
2008-11-12 08:55:00,0.68401,0.68437,0.68357,0.68361,66600000.0
2008-11-12 09:00:00,0.68346,0.68346,0.6824,0.68335,67200000.0
2008-11-12 09:05:00,0.68364,0.68402,0.68296,0.68304,80000000.0
2008-11-12 09:10:00,0.68311,0.68313,0.68263,0.68302,64000000.0
2008-11-12 09:15:00,0.68268,0.68383,0.68265,0.68311,73600000.0
2008-11-12 09:20:00,0.68323,0.68484,0.68323,0.68466,69600000.0
2008-11-12 09:25:00,0.68462,0.68581,0.68456,0.6854,70400000.0
2008-11-12 09:30:00,0.68539,0.686,0.6847,0.68527,75600000.0
2008-11-12 09:35:00,0.68518,0.68551,0.68473,0.68551,65000000.0
2008-11-12 09:40:00,0.68582,0.68608,0.68525,0.68568,64000000.0
2008-11-12 09:45:00,0.68566,0.68627,0.68563,0.68563,57600000.0
2008-11-12 09:50:00,0.68561,0.68561,0.68427,0.68429,67200000.0
2008-11-12 09:55:00,0.68426,0.68461,0.68388,0.6846,68800000.0
2008-11-12 10:00:00,0.68468,0.68505,0.68362,0.68383,62400000.0
2008-11-12 10:05:00,0.68388,0.68405,0.68289,0.68311,64400000.0
2008-11-12 10:10:00,0.68309,0.68384,0.68297,0.68339,68800000.0
2008-11-12 10:15:00,0.683,0.68505,0.683,0.68505,72000000.0
2008-11-12 10:20:00,0.68528,0.68539,0.68409,0.68539,68800000.0
2008-11-12 10:25:00,0.68553,0.68554,0.68506,0.68506,65600000.0
2008-11-12 10:30:00,0.68513,0.68521,0.68452,0.68487,59000000.0
2008-11-12 10:35:00,0.6848,0.6849,0.68436,0.68463,67200000.0
2008-11-12 10:40:00,0.68416,0.68423,0.68207,0.68233,66600000.0
2008-11-12 10:45:00,0.68231,0.68234,0.67971,0.67971,66000000.0
2008-11-12 10:50:00,0.67941,0.67954,0.67911,0.67939,62400000.0
2008-11-12 10:55:00,0.67949,0.68043,0.67917,0.6797,67600000.0
2008-11-12 11:00:00,0.67928,0.67999,0.67926,0.67954,65600000.0
2008-11-12 11:05:00,0.67942,0.68063,0.67917,0.67966,57000000.0
2008-11-12 11:10:00,0.67992,0.6813,0.67992,0.68127,76800000.0
2008-11-12 11:15:00,0.68133,0.68196,0.681,0.68196,70400000.0
2008-11-12 11:20:00,0.68212,0.68212,0.6811,0.68173,72400000.0
2008-11-12 11:25:00,0.68184,0.68196,0.68169,0.6819,59200000.0
2008-11-12 11:30:00,0.68186,0.68186,0.68011,0.68146,71200000.0
2008-11-12 11:35:00,0.68161,0.68161,0.6807,0.68089,68600000.0
2008-11-12 11:40:00,0.68085,0.681,0.67997,0.68091,62400000.0
2008-11-12 11:45:00,0.6809,0.68098,0.6802,0.68057,68200000.0
2008-11-12 11:50:00,0.68041,0.68142,0.68041,0.68135,72800000.0
2008-11-12 11:55:00,0.68106,0.68169,0.68045,0.68159,66600000.0
2008-11-12 12:00:00,0.68168,0.68209,0.68116,0.68209,70800000.0
2008-11-12 12:05:00,0.68205,0.68256,0.68161,0.68161,69800000.0
2008-11-12 12:10:00,0.68154,0.68188,0.68086,0.68178,78400000.0
2008-11-12 12:15:00,0.68177,0.68183,0.68073,0.68073,66600000.0
2008-11-12 12:20:00,0.68065,0.68083,0.68034,0.68035,67200000.0
2008-11-12 12:25:00,0.68026,0.68287,0.67995,0.68287,60800000.0
2008-11-12 12:30:00,0.68322,0.6835,0.68245,0.68258,67200000.0
2008-11-12 12:35:00,0.68245,0.68251,0.68165,0.68185,74000000.0
2008-11-12 12:40:00,0.68184,0.68229,0.68175,0.68212,64400000.0
2008-11-12 12:45:00,0.68218,0.68221,0.68127,0.68127,62400000.0
2008-11-12 12:50:00,0.68127,0.68136,0.67951,0.68043,72400000.0
2008-11-12 12:55:00,0.68029,0.68124,0.68008,0.68093,62400000.0
2008-11-12 13:00:00,0.68096,0.68184,0.68096,0.68139,66600000.0
2008-11-12 13:05:00,0.68139,0.68144,0.68093,0.68111,67200000.0
2008-11-12 13:10:00,0.68115,0.68121,0.6799,0.68034,57600000.0
2008-11-12 13:15:00,0.68071,0.68148,0.68071,0.68138,60800000.0
2008-11-12 13:20:00,0.6813,0.68215,0.6812,0.68188,75600000.0
2008-11-12 13:25:00,0.6818,0.68426,0.6818,0.68335,66000000.0
2008-11-12 13:30:00,0.68335,0.68437,0.68335,0.68409,102800000.0
2008-11-12 13:35:00,0.68397,0.68397,0.68281,0.68328,124800000.0
2008-11-12 13:40:00,0.68338,0.68368,0.68313,0.68327,140600000.0
2008-11-12 13:45:00,0.68328,0.68343,0.68224,0.68343,121600000.0
2008-11-12 13:50:00,0.68341,0.68357,0.68292,0.68329,158400000.0
2008-11-12 13:55:00,0.68345,0.68596,0.68345,0.68549,129800000.0
2008-11-12 14:00:00,0.68509,0.68564,0.68469,0.68557,170600000.0
2008-11-12 14:05:00,0.68548,0.68551,0.68387,0.68407,151000000.0
2008-11-12 14:10:00,0.6839,0.68402,0.68304,0.68317,114600000.0
2008-11-12 14:15:00,0.68314,0.68328,0.6828,0.68313,186400000.0
2008-11-12 14:20:00,0.68311,0.68311,0.68232,0.68271,139400000.0
2008-11-12 14:25:00,0.68265,0.68307,0.68214,0.68251,107200000.0
2008-11-12 14:30:00,0.68246,0.6825,0.68029,0.68036,208400000.0
2008-11-12 14:35:00,0.68041,0.68103,0.67944,0.68103,182600000.0
2008-11-12 14:40:00,0.68111,0.68129,0.68039,0.68074,244400000.0
2008-11-12 14:45:00,0.68077,0.68157,0.68077,0.68145,152800000.0
2008-11-12 14:50:00,0.68167,0.68183,0.68115,0.68132,133200000.0
2008-11-12 14:55:00,0.68137,0.68245,0.68075,0.68078,103200000.0
2008-11-12 15:00:00,0.6809,0.68117,0.68023,0.68101,153000000.0
2008-11-12 15:05:00,0.68082,0.68101,0.6794,0.6794,155600000.0
2008-11-12 15:10:00,0.67924,0.68176,0.67924,0.68176,227200000.0
2008-11-12 15:15:00,0.68119,0.6813,0.68009,0.68009,93000000.0
2008-11-12 15:20:00,0.68015,0.68163,0.6801,0.68161,165000000.0
2008-11-12 15:25:00,0.6816,0.68176,0.68071,0.68071,194800000.0
2008-11-12 15:30:00,0.68054,0.68189,0.68048,0.68083,252800000.0
2008-11-12 15:35:00,0.68076,0.68117,0.68053,0.68059,198800000.0
2008-11-12 15:40:00,0.6809,0.68122,0.68086,0.68095,206600000.0
2008-11-12 15:45:00,0.68076,0.68126,0.6799,0.6799,124200000.0
2008-11-12 15:50:00,0.6798,0.68082,0.67972,0.68047,89600000.0
2008-11-12 15:55:00,0.68017,0.68025,0.67849,0.67849,138000000.0
2008-11-12 16:00:00,0.67841,0.67849,0.67634,0.67634,238200000.0
2008-11-12 16:05:00,0.67598,0.67607,0.674,0.674,200800000.0
2008-11-12 16:10:00,0.67382,0.67569,0.67382,0.67558,207400000.0
2008-11-12 16:15:00,0.67598,0.67873,0.67598,0.67784,172600000.0
2008-11-12 16:20:00,0.67782,0.67831,0.67759,0.67769,198800000.0
2008-11-12 16:25:00,0.67751,0.67762,0.67632,0.67683,171200000.0
2008-11-12 16:30:00,0.67688,0.67713,0.67447,0.67713,236800000.0
2008-11-12 16:35:00,0.67723,0.67764,0.67638,0.67638,281200000.0
2008-11-12 16:40:00,0.67648,0.67696,0.67581,0.67585,192400000.0
2008-11-12 16:45:00,0.67595,0.67655,0.67554,0.67655,318000000.0
2008-11-12 16:50:00,0.67667,0.67851,0.67652,0.67838,190600000.0
2008-11-12 16:55:00,0.67843,0.6786,0.6745,0.6745,197200000.0
2008-11-12 17:00:00,0.67424,0.67726,0.67419,0.67726,232800000.0
2008-11-12 17:05:00,0.67719,0.67719,0.67494,0.67505,182400000.0
2008-11-12 17:10:00,0.67548,0.67604,0.67486,0.67486,145000000.0
2008-11-12 17:15:00,0.67483,0.67487,0.67371,0.67413,104400000.0
2008-11-12 17:20:00,0.67446,0.67503,0.67325,0.67331,123600000.0
2008-11-12 17:25:00,0.67324,0.67354,0.67288,0.67289,200400000.0
2008-11-12 17:30:00,0.67293,0.67308,0.67017,0.67099,369200000.0
2008-11-12 17:35:00,0.67084,0.67143,0.66556,0.66556,202800000.0
2008-11-12 17:40:00,0.66554,0.66694,0.66546,0.66612,228400000.0
2008-11-12 17:45:00,0.66614,0.66735,0.66511,0.66511,305800000.0
2008-11-12 17:50:00,0.66457,0.66515,0.66348,0.66443,261200000.0
2008-11-12 17:55:00,0.66416,0.6651,0.66283,0.66298,267600000.0
2008-11-12 18:00:00,0.66308,0.66467,0.66218,0.66218,234800000.0
2008-11-12 18:05:00,0.66171,0.66171,0.65475,0.65475,320000000.0
2008-11-12 18:10:00,0.65487,0.65671,0.65487,0.65546,131000000.0
2008-11-12 18:15:00,0.65597,0.6602,0.65586,0.6583,227600000.0
2008-11-12 18:20:00,0.65844,0.65971,0.65804,0.65971,232400000.0
2008-11-12 18:25:00,0.65986,0.66113,0.65954,0.66006,145600000.0
2008-11-12 18:30:00,0.6601,0.6601,0.65814,0.65845,207400000.0
2008-11-12 18:35:00,0.65856,0.66067,0.65856,0.66057,175200000.0
2008-11-12 18:40:00,0.6604,0.6604,0.65942,0.65942,178800000.0
2008-11-12 18:45:00,0.65936,0.65955,0.65843,0.65927,135200000.0
2008-11-12 18:50:00,0.65957,0.66243,0.65938,0.6624,146800000.0
2008-11-12 18:55:00,0.66281,0.66479,0.6627,0.66409,146000000.0
2008-11-12 19:00:00,0.66398,0.66475,0.66395,0.66395,133800000.0
2008-11-12 19:05:00,0.66389,0.66469,0.66389,0.6646,253600000.0
2008-11-12 19:10:00,0.66487,0.66604,0.66478,0.66587,157000000.0
2008-11-12 19:15:00,0.66598,0.66598,0.6648,0.66501,83000000.0
2008-11-12 19:20:00,0.66489,0.6651,0.66388,0.66461,117600000.0
2008-11-12 19:25:00,0.66485,0.66607,0.66485,0.66575,182800000.0
2008-11-12 19:30:00,0.66577,0.66599,0.66496,0.66585,86400000.0
2008-11-12 19:35:00,0.66579,0.66695,0.66547,0.66575,109200000.0
2008-11-12 19:40:00,0.66563,0.66649,0.66563,0.6658,93200000.0
2008-11-12 19:45:00,0.66585,0.66614,0.66521,0.6658,93200000.0
2008-11-12 19:50:00,0.66594,0.66692,0.6654,0.66564,75200000.0
2008-11-12 19:55:00,0.66522,0.66534,0.66467,0.66534,60800000.0
2008-11-12 20:00:00,0.6655,0.6658,0.66446,0.66507,73600000.0
2008-11-12 20:05:00,0.66582,0.66582,0.66541,0.66551,78800000.0
2008-11-12 20:10:00,0.66546,0.66592,0.66522,0.66588,87600000.0
2008-11-12 20:15:00,0.66589,0.66597,0.66456,0.66468,74000000.0
2008-11-12 20:20:00,0.66498,0.66524,0.66353,0.6637,78800000.0
2008-11-12 20:25:00,0.66381,0.66488,0.6638,0.66456,72000000.0
2008-11-12 20:30:00,0.66454,0.66617,0.66454,0.66465,66000000.0
2008-11-12 20:35:00,0.66462,0.66462,0.66324,0.66435,70800000.0
2008-11-12 20:40:00,0.66443,0.66447,0.6641,0.66438,62400000.0
2008-11-12 20:45:00,0.66422,0.66427,0.66341,0.66381,71800000.0
2008-11-12 20:50:00,0.66383,0.66405,0.66356,0.66374,64000000.0
2008-11-12 20:55:00,0.66373,0.66387,0.66318,0.66335,78400000.0
2008-11-12 21:00:00,0.66328,0.66354,0.66307,0.66311,70400000.0
2008-11-12 21:05:00,0.66334,0.66344,0.66239,0.6629,70800000.0
2008-11-12 21:10:00,0.66331,0.66479,0.66331,0.66474,72000000.0
2008-11-12 21:15:00,0.66463,0.66541,0.66421,0.66541,61800000.0
2008-11-12 21:20:00,0.66548,0.66556,0.6648,0.665,64800000.0
2008-11-12 21:25:00,0.66474,0.66545,0.66474,0.66501,54400000.0
2008-11-12 21:30:00,0.66533,0.66558,0.66487,0.66535,72000000.0
2008-11-12 21:35:00,0.66526,0.66566,0.66504,0.66544,72400000.0
2008-11-12 21:40:00,0.66532,0.66566,0.66505,0.66505,64000000.0
2008-11-12 21:45:00,0.66509,0.66519,0.66488,0.66512,74000000.0
2008-11-12 21:50:00,0.66529,0.66541,0.66494,0.66509,72000000.0
2008-11-12 21:55:00,0.66526,0.66588,0.66515,0.66572,115200000.0
2008-11-12 22:00:00,0.66558,0.66565,0.66461,0.66541,171200000.0
2008-11-12 22:05:00,0.66485,0.66485,0.66402,0.66428,104800000.0
2008-11-12 22:10:00,0.66405,0.66405,0.66283,0.66295,86400000.0
2008-11-12 22:15:00,0.66303,0.6633,0.66225,0.66297,89600000.0
2008-11-12 22:20:00,0.66317,0.66345,0.66303,0.66335,64800000.0
2008-11-12 22:25:00,0.66314,0.66314,0.66212,0.6624,84800000.0
2008-11-12 22:30:00,0.66262,0.66286,0.66218,0.66286,94400000.0
2008-11-12 22:35:00,0.66279,0.66308,0.66228,0.66232,86800000.0
2008-11-12 22:40:00,0.6623,0.66246,0.66187,0.6619,65000000.0
2008-11-12 22:45:00,0.66193,0.66237,0.66189,0.662,83600000.0
2008-11-12 22:50:00,0.66191,0.66196,0.66168,0.66194,73600000.0
2008-11-12 22:55:00,0.66169,0.66224,0.66153,0.66219,75000000.0
2008-11-12 23:00:00,0.66198,0.6629,0.6619,0.66276,86400000.0
2008-11-12 23:05:00,0.66286,0.66354,0.66247,0.66343,68000000.0
2008-11-12 23:10:00,0.66347,0.66414,0.66309,0.66353,68800000.0
2008-11-12 23:15:00,0.66316,0.66387,0.66301,0.66319,75600000.0
2008-11-12 23:20:00,0.66311,0.66317,0.6625,0.66263,62400000.0
2008-11-12 23:25:00,0.66188,0.66394,0.66172,0.66394,75600000.0
2008-11-12 23:30:00,0.66407,0.66411,0.66226,0.66293,86000000.0
2008-11-12 23:35:00,0.66304,0.66333,0.6618,0.66324,62400000.0
2008-11-12 23:40:00,0.66328,0.66339,0.66247,0.66265,86400000.0
2008-11-12 23:45:00,0.66306,0.6637,0.66155,0.6637,62400000.0
2008-11-12 23:50:00,0.66412,0.66465,0.66376,0.66456,67200000.0
2008-11-12 23:55:00,0.66444,0.66549,0.66376,0.66533,87800000.0
2008-11-13 00:00:00,0.66527,0.66549,0.6622,0.6622,70200000.0
2008-11-13 00:05:00,0.66206,0.66292,0.66121,0.66142,63200000.0
2008-11-13 00:10:00,0.66171,0.66361,0.66171,0.66353,64000000.0
2008-11-13 00:15:00,0.66348,0.66384,0.66326,0.66384,70400000.0
2008-11-13 00:20:00,0.66383,0.66401,0.66367,0.66371,64000000.0
2008-11-13 00:25:00,0.66405,0.66405,0.66333,0.66369,64000000.0
2008-11-13 00:30:00,0.66381,0.66506,0.66338,0.66506,44800000.0
2008-11-13 00:35:00,0.66476,0.66508,0.66422,0.66471,61200000.0
2008-11-13 00:40:00,0.66455,0.66467,0.66148,0.66148,69200000.0
2008-11-13 00:45:00,0.66128,0.6616,0.6608,0.66081,68800000.0
2008-11-13 00:50:00,0.66097,0.66097,0.65869,0.66025,57600000.0
2008-11-13 00:55:00,0.66051,0.66056,0.65921,0.65963,62400000.0
2008-11-13 01:00:00,0.65999,0.66028,0.65896,0.65938,64000000.0
2008-11-13 01:05:00,0.65947,0.66019,0.65947,0.6598,73600000.0
2008-11-13 01:10:00,0.65967,0.66086,0.65967,0.66069,62400000.0
2008-11-13 01:15:00,0.66066,0.66091,0.66044,0.66088,70800000.0
2008-11-13 01:20:00,0.66069,0.66079,0.66029,0.66063,62200000.0
2008-11-13 01:25:00,0.66068,0.66081,0.6598,0.66055,78800000.0
2008-11-13 01:30:00,0.66078,0.66109,0.66056,0.66103,106600000.0
2008-11-13 01:35:00,0.66104,0.66168,0.66069,0.66092,73600000.0
2008-11-13 01:40:00,0.66076,0.66179,0.66076,0.66179,65600000.0
2008-11-13 01:45:00,0.66167,0.66196,0.66077,0.66158,64000000.0
2008-11-13 01:50:00,0.66145,0.66155,0.66015,0.66085,80000000.0
2008-11-13 01:55:00,0.66062,0.66148,0.66062,0.66108,91200000.0
2008-11-13 02:00:00,0.66105,0.66222,0.66105,0.66211,60600000.0
2008-11-13 02:05:00,0.66211,0.66278,0.66211,0.66267,65400000.0
2008-11-13 02:10:00,0.66307,0.66322,0.66228,0.6631,69600000.0
2008-11-13 02:15:00,0.66295,0.6645,0.66275,0.66424,68800000.0
2008-11-13 02:20:00,0.66415,0.66415,0.66332,0.6635,56400000.0
2008-11-13 02:25:00,0.6633,0.6633,0.6619,0.66311,66800000.0
2008-11-13 02:30:00,0.66311,0.66404,0.66289,0.66404,51200000.0
2008-11-13 02:35:00,0.66384,0.66418,0.66384,0.66414,64400000.0
2008-11-13 02:40:00,0.66437,0.66489,0.66399,0.66464,67600000.0
2008-11-13 02:45:00,0.66471,0.6648,0.66381,0.66412,71400000.0
2008-11-13 02:50:00,0.66448,0.66471,0.66411,0.66416,60800000.0
2008-11-13 02:55:00,0.66338,0.66434,0.66338,0.66416,71600000.0
2008-11-13 03:00:00,0.66401,0.66497,0.66392,0.66497,73600000.0
2008-11-13 03:05:00,0.66499,0.66577,0.66491,0.66577,62400000.0
2008-11-13 03:10:00,0.66556,0.6665,0.66555,0.66558,73600000.0
2008-11-13 03:15:00,0.66551,0.66572,0.66494,0.66516,70400000.0
2008-11-13 03:20:00,0.66536,0.6654,0.66464,0.66467,62400000.0
2008-11-13 03:25:00,0.6648,0.66567,0.6648,0.6653,56000000.0
2008-11-13 03:30:00,0.66479,0.66532,0.66461,0.66522,70800000.0
2008-11-13 03:35:00,0.6649,0.66684,0.66489,0.6664,59600000.0
2008-11-13 03:40:00,0.66659,0.66664,0.66601,0.66664,74400000.0
2008-11-13 03:45:00,0.66668,0.66668,0.66554,0.66582,63400000.0
2008-11-13 03:50:00,0.66579,0.66579,0.66445,0.66445,68800000.0
2008-11-13 03:55:00,0.66453,0.66527,0.66443,0.66527,60200000.0
2008-11-13 04:00:00,0.66532,0.66553,0.66437,0.66475,74000000.0
2008-11-13 04:05:00,0.66477,0.66543,0.66466,0.66497,57600000.0
2008-11-13 04:10:00,0.6649,0.66589,0.66465,0.6653,60800000.0
2008-11-13 04:15:00,0.66547,0.66605,0.66502,0.66604,68800000.0
2008-11-13 04:20:00,0.6661,0.6661,0.66494,0.66497,66400000.0
2008-11-13 04:25:00,0.66504,0.66598,0.66504,0.66567,67200000.0
2008-11-13 04:30:00,0.66581,0.66587,0.66523,0.66526,52800000.0
2008-11-13 04:35:00,0.66521,0.66556,0.66494,0.66556,76800000.0
2008-11-13 04:40:00,0.66561,0.66569,0.66505,0.66542,59200000.0
2008-11-13 04:45:00,0.6654,0.66573,0.66513,0.66569,72800000.0
2008-11-13 04:50:00,0.66573,0.66609,0.6648,0.66562,62400000.0
2008-11-13 04:55:00,0.66573,0.66594,0.66555,0.6658,70400000.0
2008-11-13 05:00:00,0.6655,0.66635,0.6655,0.66635,60800000.0
2008-11-13 05:05:00,0.66632,0.66632,0.66583,0.66613,68800000.0
2008-11-13 05:10:00,0.66638,0.66641,0.66586,0.66628,78200000.0
2008-11-13 05:15:00,0.66649,0.66682,0.66623,0.66657,58000000.0
2008-11-13 05:20:00,0.66657,0.66692,0.66655,0.66673,65600000.0
2008-11-13 05:25:00,0.66665,0.66684,0.66629,0.66668,67000000.0
2008-11-13 05:30:00,0.66674,0.66761,0.66665,0.66724,68200000.0
2008-11-13 05:35:00,0.66744,0.66864,0.66719,0.66724,67200000.0
2008-11-13 05:40:00,0.66751,0.66788,0.66675,0.66682,64000000.0
2008-11-13 05:45:00,0.66677,0.66677,0.66554,0.66632,59200000.0
2008-11-13 05:50:00,0.66648,0.66648,0.66509,0.66509,72000000.0
2008-11-13 05:55:00,0.66511,0.66523,0.66485,0.66498,81600000.0
2008-11-13 06:00:00,0.66479,0.66615,0.66479,0.66615,67600000.0
2008-11-13 06:05:00,0.66584,0.66584,0.6641,0.66477,73600000.0
2008-11-13 06:10:00,0.66464,0.66501,0.66422,0.66491,66000000.0
2008-11-13 06:15:00,0.66499,0.66513,0.66433,0.66434,63400000.0
2008-11-13 06:20:00,0.66401,0.66459,0.66401,0.66416,69800000.0
2008-11-13 06:25:00,0.66429,0.66472,0.66341,0.66433,62400000.0
2008-11-13 06:30:00,0.6643,0.6643,0.66389,0.66398,68000000.0
2008-11-13 06:35:00,0.66412,0.66457,0.66412,0.66449,70800000.0
2008-11-13 06:40:00,0.66444,0.66444,0.66394,0.66406,82000000.0
2008-11-13 06:45:00,0.66397,0.66444,0.66395,0.66444,60800000.0
2008-11-13 06:50:00,0.66423,0.66423,0.66325,0.66374,68800000.0
2008-11-13 06:55:00,0.6637,0.66467,0.66362,0.66455,75200000.0
2008-11-13 07:00:00,0.664,0.66451,0.66301,0.66303,58600000.0
2008-11-13 07:05:00,0.66299,0.66318,0.66276,0.663,61200000.0
2008-11-13 07:10:00,0.66285,0.66373,0.66259,0.66259,68800000.0
2008-11-13 07:15:00,0.66349,0.66356,0.66246,0.66268,69800000.0
2008-11-13 07:20:00,0.66261,0.66332,0.66255,0.66324,61200000.0
2008-11-13 07:25:00,0.6632,0.66355,0.66234,0.66355,72000000.0
2008-11-13 07:30:00,0.66385,0.66413,0.6635,0.66378,64000000.0
2008-11-13 07:35:00,0.66368,0.66636,0.66368,0.66589,65600000.0
2008-11-13 07:40:00,0.66573,0.66603,0.66538,0.66557,67600000.0
2008-11-13 07:45:00,0.66559,0.66628,0.66557,0.66609,67600000.0
2008-11-13 07:50:00,0.6661,0.66658,0.66578,0.66631,62400000.0
2008-11-13 07:55:00,0.66626,0.66627,0.66531,0.66591,62400000.0
2008-11-13 08:00:00,0.66563,0.66589,0.66479,0.66549,68200000.0
2008-11-13 08:05:00,0.66547,0.66587,0.66532,0.66572,73000000.0
2008-11-13 08:10:00,0.66557,0.66608,0.66544,0.66557,64800000.0
2008-11-13 08:15:00,0.66556,0.66683,0.66549,0.666,63200000.0
2008-11-13 08:20:00,0.66586,0.66605,0.66563,0.66579,65600000.0
2008-11-13 08:25:00,0.66593,0.66635,0.66568,0.66612,69800000.0
2008-11-13 08:30:00,0.66627,0.66697,0.66627,0.66638,69200000.0
2008-11-13 08:35:00,0.66616,0.66646,0.66578,0.66578,56000000.0
2008-11-13 08:40:00,0.66594,0.66658,0.66528,0.66658,57600000.0
2008-11-13 08:45:00,0.6665,0.66658,0.66526,0.66532,67200000.0
2008-11-13 08:50:00,0.66553,0.66585,0.66479,0.66537,73600000.0
2008-11-13 08:55:00,0.66557,0.66571,0.66465,0.66527,67200000.0
2008-11-13 09:00:00,0.6653,0.66535,0.66417,0.665,67600000.0
2008-11-13 09:05:00,0.66503,0.6653,0.66446,0.66497,80000000.0
2008-11-13 09:10:00,0.665,0.66528,0.66479,0.66479,64000000.0
2008-11-13 09:15:00,0.66487,0.66556,0.66472,0.66472,73600000.0
2008-11-13 09:20:00,0.66404,0.6654,0.6638,0.6654,69200000.0
2008-11-13 09:25:00,0.66597,0.66597,0.66451,0.66514,70400000.0
2008-11-13 09:30:00,0.66527,0.66586,0.6638,0.66516,75200000.0
2008-11-13 09:35:00,0.66477,0.66494,0.66435,0.66443,65600000.0
2008-11-13 09:40:00,0.66457,0.66555,0.66445,0.66501,65200000.0
2008-11-13 09:45:00,0.66486,0.6656,0.66421,0.6653,57600000.0
2008-11-13 09:50:00,0.66537,0.66726,0.66528,0.6662,67600000.0
2008-11-13 09:55:00,0.66626,0.66644,0.66566,0.66622,69200000.0
2008-11-13 10:00:00,0.66635,0.66683,0.66601,0.66677,62400000.0
2008-11-13 10:05:00,0.66632,0.66662,0.66555,0.66574,64400000.0
2008-11-13 10:10:00,0.66568,0.66617,0.66546,0.66589,68800000.0
2008-11-13 10:15:00,0.66586,0.66598,0.66543,0.66543,72000000.0
2008-11-13 10:20:00,0.66554,0.66566,0.66464,0.66464,68800000.0
2008-11-13 10:25:00,0.66465,0.66559,0.66442,0.66553,65600000.0
2008-11-13 10:30:00,0.66533,0.66634,0.66532,0.66623,59200000.0
2008-11-13 10:35:00,0.66613,0.66636,0.66555,0.66625,67000000.0
2008-11-13 10:40:00,0.66629,0.66633,0.66426,0.66484,67200000.0
2008-11-13 10:45:00,0.66522,0.66522,0.66335,0.66335,65600000.0
2008-11-13 10:50:00,0.66371,0.66376,0.66262,0.66309,61800000.0
2008-11-13 10:55:00,0.66246,0.66312,0.66163,0.66163,67800000.0
2008-11-13 11:00:00,0.66166,0.66371,0.66149,0.66339,65600000.0
2008-11-13 11:05:00,0.66355,0.66537,0.66352,0.66499,57600000.0
2008-11-13 11:10:00,0.66505,0.6652,0.66404,0.66404,77600000.0
2008-11-13 11:15:00,0.66384,0.66642,0.66384,0.66548,70800000.0
2008-11-13 11:20:00,0.66563,0.66662,0.66541,0.66641,72000000.0
2008-11-13 11:25:00,0.66615,0.66615,0.66413,0.66506,59200000.0
2008-11-13 11:30:00,0.66536,0.66562,0.66396,0.66494,70400000.0
2008-11-13 11:35:00,0.66501,0.66534,0.6644,0.66515,68800000.0
2008-11-13 11:40:00,0.66511,0.66535,0.66364,0.66429,62400000.0
2008-11-13 11:45:00,0.6645,0.66618,0.66439,0.66562,69200000.0
2008-11-13 11:50:00,0.66547,0.66583,0.66519,0.66545,72800000.0
2008-11-13 11:55:00,0.6651,0.66597,0.66471,0.66585,67600000.0
2008-11-13 12:00:00,0.66594,0.66594,0.6649,0.66541,70400000.0
2008-11-13 12:05:00,0.66557,0.66583,0.66507,0.66507,70400000.0
2008-11-13 12:10:00,0.66497,0.66525,0.66439,0.66468,78800000.0
2008-11-13 12:15:00,0.6644,0.66532,0.66438,0.6648,67200000.0
2008-11-13 12:20:00,0.66448,0.66448,0.66117,0.66117,67200000.0
2008-11-13 12:25:00,0.66097,0.66121,0.66007,0.66101,60800000.0
2008-11-13 12:30:00,0.66125,0.66149,0.66059,0.66103,68000000.0
2008-11-13 12:35:00,0.66118,0.66167,0.66118,0.6616,74000000.0
2008-11-13 12:40:00,0.66168,0.66174,0.65888,0.65888,64000000.0
2008-11-13 12:45:00,0.65909,0.66085,0.65901,0.66084,62800000.0
2008-11-13 12:50:00,0.66077,0.66137,0.66026,0.66098,72000000.0
2008-11-13 12:55:00,0.66068,0.66195,0.66056,0.66186,62200000.0
2008-11-13 13:00:00,0.66196,0.66216,0.66114,0.66116,67200000.0
2008-11-13 13:05:00,0.66117,0.66118,0.65931,0.66024,67200000.0
2008-11-13 13:10:00,0.6601,0.66144,0.6597,0.66047,57400000.0
2008-11-13 13:15:00,0.6605,0.66204,0.6605,0.66204,60200000.0
2008-11-13 13:20:00,0.66237,0.66281,0.66237,0.66262,75200000.0
2008-11-13 13:25:00,0.66271,0.66281,0.66154,0.66252,65600000.0
2008-11-13 13:30:00,0.6627,0.6627,0.66189,0.6625,103400000.0
2008-11-13 13:35:00,0.66251,0.66274,0.66229,0.66229,124200000.0
2008-11-13 13:40:00,0.66232,0.66247,0.66143,0.66153,141600000.0
2008-11-13 13:45:00,0.66145,0.66195,0.66085,0.66188,121600000.0
2008-11-13 13:50:00,0.66189,0.66195,0.66015,0.66015,156800000.0
2008-11-13 13:55:00,0.66028,0.66157,0.66028,0.66157,129600000.0
2008-11-13 14:00:00,0.6616,0.66265,0.66113,0.66259,172400000.0
2008-11-13 14:05:00,0.66279,0.66295,0.6622,0.66223,150800000.0
2008-11-13 14:10:00,0.6621,0.66264,0.66,0.66,114400000.0
2008-11-13 14:15:00,0.65993,0.66066,0.6595,0.66055,186000000.0
2008-11-13 14:20:00,0.66063,0.66179,0.66003,0.6616,130600000.0
2008-11-13 14:25:00,0.66156,0.6618,0.66041,0.66133,107200000.0
2008-11-13 14:30:00,0.66137,0.66182,0.66023,0.66068,208000000.0
2008-11-13 14:35:00,0.66084,0.6609,0.65956,0.66068,183600000.0
2008-11-13 14:40:00,0.6609,0.6609,0.65918,0.66052,245200000.0
2008-11-13 14:45:00,0.66045,0.66131,0.66037,0.66118,152000000.0
2008-11-13 14:50:00,0.66116,0.66195,0.66116,0.6615,132600000.0
2008-11-13 14:55:00,0.66136,0.66139,0.65986,0.66002,101800000.0
2008-11-13 15:00:00,0.65982,0.6602,0.65963,0.65997,154200000.0
2008-11-13 15:05:00,0.65999,0.6613,0.65999,0.66121,154600000.0
2008-11-13 15:10:00,0.6614,0.66216,0.66119,0.66168,227200000.0
2008-11-13 15:15:00,0.66153,0.66153,0.66052,0.66082,93200000.0
2008-11-13 15:20:00,0.66096,0.66102,0.66043,0.6607,165200000.0
2008-11-13 15:25:00,0.66042,0.66042,0.65891,0.65891,194400000.0
2008-11-13 15:30:00,0.65875,0.66029,0.65833,0.66009,250400000.0
2008-11-13 15:35:00,0.66037,0.66122,0.66037,0.66122,198400000.0
2008-11-13 15:40:00,0.66136,0.66146,0.65965,0.65965,207200000.0
2008-11-13 15:45:00,0.65938,0.66023,0.65938,0.65983,125000000.0
2008-11-13 15:50:00,0.66016,0.66088,0.65986,0.6605,89400000.0
2008-11-13 15:55:00,0.65988,0.6602,0.65912,0.65917,138400000.0
2008-11-13 16:00:00,0.65934,0.66089,0.65934,0.66089,238800000.0
2008-11-13 16:05:00,0.66123,0.66255,0.66091,0.66203,200800000.0
2008-11-13 16:10:00,0.66171,0.66278,0.66171,0.66258,207800000.0
2008-11-13 16:15:00,0.66259,0.6637,0.6625,0.66303,172400000.0
2008-11-13 16:20:00,0.66302,0.6642,0.66301,0.6642,199200000.0
2008-11-13 16:25:00,0.66372,0.66422,0.66372,0.66391,171600000.0
2008-11-13 16:30:00,0.66382,0.66665,0.66372,0.66605,235200000.0
2008-11-13 16:35:00,0.66614,0.66648,0.66488,0.66488,282000000.0
2008-11-13 16:40:00,0.66423,0.66429,0.66341,0.66397,192400000.0
2008-11-13 16:45:00,0.66392,0.6641,0.66338,0.6636,317000000.0
2008-11-13 16:50:00,0.66364,0.66443,0.66297,0.66304,192000000.0
2008-11-13 16:55:00,0.6635,0.66444,0.66322,0.66416,197600000.0
2008-11-13 17:00:00,0.66432,0.66503,0.66429,0.66451,232200000.0
2008-11-13 17:05:00,0.66437,0.66616,0.66437,0.66495,182800000.0
2008-11-13 17:10:00,0.66516,0.66676,0.66509,0.66639,145200000.0
2008-11-13 17:15:00,0.6662,0.66836,0.6662,0.66801,104400000.0
2008-11-13 17:20:00,0.66793,0.66972,0.66778,0.66959,123000000.0
2008-11-13 17:25:00,0.66937,0.66983,0.66802,0.66861,200600000.0
2008-11-13 17:30:00,0.66871,0.66939,0.66793,0.66804,371400000.0
2008-11-13 17:35:00,0.66763,0.66808,0.66658,0.6679,205200000.0
2008-11-13 17:40:00,0.66797,0.66857,0.66668,0.66668,226600000.0
2008-11-13 17:45:00,0.66668,0.66668,0.66497,0.6652,306400000.0
2008-11-13 17:50:00,0.66534,0.66604,0.66429,0.66604,260600000.0
2008-11-13 17:55:00,0.66603,0.66643,0.6647,0.6647,266600000.0
2008-11-13 18:00:00,0.66459,0.66782,0.66426,0.66755,234400000.0
2008-11-13 18:05:00,0.66753,0.6676,0.66379,0.66379,319400000.0
2008-11-13 18:10:00,0.66385,0.66576,0.66353,0.66526,131200000.0
2008-11-13 18:15:00,0.66548,0.6657,0.66421,0.66421,227600000.0
2008-11-13 18:20:00,0.66443,0.66669,0.66416,0.66656,232400000.0
2008-11-13 18:25:00,0.66716,0.66744,0.66529,0.66656,145600000.0
2008-11-13 18:30:00,0.66709,0.66751,0.66634,0.66734,208600000.0
2008-11-13 18:35:00,0.66763,0.66782,0.66623,0.6664,175800000.0
2008-11-13 18:40:00,0.66668,0.66757,0.66593,0.66593,177400000.0
2008-11-13 18:45:00,0.66579,0.66791,0.66479,0.66712,136800000.0
2008-11-13 18:50:00,0.66729,0.66776,0.66693,0.66693,145600000.0
2008-11-13 18:55:00,0.66694,0.66728,0.66563,0.66563,145600000.0
2008-11-13 19:00:00,0.66549,0.66649,0.66511,0.66595,134800000.0
2008-11-13 19:05:00,0.66665,0.66665,0.66541,0.66625,254400000.0
2008-11-13 19:10:00,0.66611,0.66614,0.6648,0.66481,157200000.0
2008-11-13 19:15:00,0.66465,0.66522,0.66422,0.66441,83200000.0
2008-11-13 19:20:00,0.66428,0.66498,0.66426,0.66488,116800000.0
2008-11-13 19:25:00,0.66484,0.66484,0.6637,0.66388,181800000.0
2008-11-13 19:30:00,0.66396,0.66449,0.66372,0.66425,85800000.0
2008-11-13 19:35:00,0.66406,0.66449,0.66406,0.66416,108800000.0
2008-11-13 19:40:00,0.66419,0.6644,0.66392,0.66411,93200000.0
2008-11-13 19:45:00,0.66391,0.66392,0.66212,0.66224,93200000.0
2008-11-13 19:50:00,0.66247,0.66252,0.66067,0.66123,74600000.0
2008-11-13 19:55:00,0.6615,0.6615,0.66035,0.66048,60800000.0
2008-11-13 20:00:00,0.66003,0.6602,0.65915,0.65995,73000000.0
2008-11-13 20:05:00,0.65982,0.66097,0.65972,0.66097,78800000.0
2008-11-13 20:10:00,0.66127,0.66165,0.66018,0.66094,86800000.0
2008-11-13 20:15:00,0.66166,0.66385,0.66145,0.66382,74000000.0
2008-11-13 20:20:00,0.66317,0.66317,0.66191,0.66227,78200000.0
2008-11-13 20:25:00,0.66217,0.66217,0.66132,0.66214,72400000.0
2008-11-13 20:30:00,0.66224,0.66264,0.66211,0.66215,65600000.0
2008-11-13 20:35:00,0.66211,0.66261,0.66143,0.66261,64000000.0
2008-11-13 20:40:00,0.66327,0.66379,0.66155,0.66352,62400000.0
2008-11-13 20:45:00,0.66406,0.66455,0.66355,0.6636,72000000.0
2008-11-13 20:50:00,0.66347,0.66444,0.66286,0.66444,64000000.0
2008-11-13 20:55:00,0.66452,0.66481,0.66396,0.66427,78800000.0
2008-11-13 21:00:00,0.66423,0.6646,0.66318,0.66318,70400000.0
2008-11-13 21:05:00,0.66283,0.66393,0.66274,0.66381,70400000.0
2008-11-13 21:10:00,0.66419,0.66497,0.66419,0.66439,72400000.0
2008-11-13 21:15:00,0.6645,0.66491,0.66401,0.66401,61800000.0
2008-11-13 21:20:00,0.66402,0.66516,0.66402,0.66455,64000000.0
2008-11-13 21:25:00,0.66456,0.6663,0.66436,0.6663,54400000.0
2008-11-13 21:30:00,0.66654,0.66808,0.66647,0.66757,71400000.0
2008-11-13 21:35:00,0.66736,0.67234,0.66723,0.67234,71400000.0
2008-11-13 21:40:00,0.67299,0.67408,0.67145,0.67145,73000000.0
2008-11-13 21:45:00,0.67217,0.67385,0.67217,0.67307,73600000.0
2008-11-13 21:50:00,0.67301,0.67301,0.67138,0.67138,72000000.0
2008-11-13 21:55:00,0.67148,0.67148,0.66997,0.67037,116000000.0
2008-11-13 22:00:00,0.67008,0.67008,0.66862,0.66862,171000000.0
2008-11-13 22:05:00,0.66864,0.66864,0.66666,0.66679,104000000.0
2008-11-13 22:10:00,0.66712,0.66898,0.66704,0.66898,86400000.0
2008-11-13 22:15:00,0.66881,0.67238,0.6687,0.67238,89600000.0
2008-11-13 22:20:00,0.67217,0.67374,0.67154,0.67304,64000000.0
2008-11-13 22:25:00,0.6726,0.67429,0.6726,0.67397,85200000.0
2008-11-13 22:30:00,0.67461,0.67634,0.67461,0.67623,95200000.0
2008-11-13 22:35:00,0.67585,0.67599,0.67481,0.67525,86400000.0
2008-11-13 22:40:00,0.6753,0.67624,0.67516,0.67624,66000000.0
2008-11-13 22:45:00,0.6763,0.68025,0.67606,0.67959,82600000.0
2008-11-13 22:50:00,0.67973,0.67973,0.67746,0.67755,74000000.0
2008-11-13 22:55:00,0.67772,0.6801,0.67772,0.6801,75200000.0
2008-11-13 23:00:00,0.6804,0.6804,0.67783,0.67847,86400000.0
2008-11-13 23:05:00,0.67912,0.68066,0.67912,0.68065,69600000.0
2008-11-13 23:10:00,0.68103,0.68142,0.67949,0.67956,69200000.0
2008-11-13 23:15:00,0.67969,0.68037,0.67961,0.68014,76000000.0
2008-11-13 23:20:00,0.67986,0.67986,0.67918,0.67946,62400000.0
2008-11-13 23:25:00,0.67984,0.67984,0.6785,0.67886,75200000.0
2008-11-13 23:30:00,0.67882,0.67901,0.67718,0.67742,84800000.0
2008-11-13 23:35:00,0.67696,0.67873,0.67632,0.67873,63200000.0
2008-11-13 23:40:00,0.67879,0.67879,0.67804,0.67852,86200000.0
2008-11-13 23:45:00,0.67846,0.67847,0.67664,0.67664,62400000.0
2008-11-13 23:50:00,0.67673,0.67741,0.6767,0.67677,67200000.0
2008-11-13 23:55:00,0.67688,0.67773,0.67592,0.67773,88400000.0
2008-11-14 00:00:00,0.67806,0.67908,0.67798,0.67865,70400000.0
2008-11-14 00:05:00,0.67886,0.68002,0.67864,0.67986,62800000.0
2008-11-14 00:10:00,0.6801,0.68029,0.67962,0.67983,64000000.0
2008-11-14 00:15:00,0.67968,0.68093,0.67894,0.68093,70400000.0
2008-11-14 00:20:00,0.68103,0.68275,0.68103,0.68178,55400000.0
2008-11-14 00:25:00,0.68204,0.68238,0.6808,0.68161,64400000.0
2008-11-14 00:30:00,0.68157,0.68174,0.68067,0.68067,81600000.0
2008-11-14 00:35:00,0.68129,0.68158,0.6804,0.68143,60200000.0
2008-11-14 00:40:00,0.68139,0.68171,0.68027,0.68047,69600000.0
2008-11-14 00:45:00,0.68036,0.68053,0.67892,0.67965,69200000.0
2008-11-14 00:50:00,0.67977,0.68026,0.67904,0.67904,57400000.0
2008-11-14 00:55:00,0.67908,0.67912,0.6778,0.67825,62400000.0
2008-11-14 01:00:00,0.679,0.67918,0.67723,0.67723,64000000.0
2008-11-14 01:05:00,0.67647,0.67977,0.67647,0.67948,73600000.0
2008-11-14 01:10:00,0.67883,0.67939,0.67883,0.67932,62400000.0
2008-11-14 01:15:00,0.67939,0.67976,0.67899,0.67969,70400000.0
2008-11-14 01:20:00,0.67948,0.67948,0.67857,0.67873,62400000.0
2008-11-14 01:25:00,0.67889,0.67952,0.6788,0.6788,78400000.0
2008-11-14 01:30:00,0.67871,0.67978,0.67871,0.67966,106400000.0
2008-11-14 01:35:00,0.67964,0.67971,0.67834,0.67851,73600000.0
2008-11-14 01:40:00,0.67875,0.67948,0.67781,0.6779,66000000.0
2008-11-14 01:45:00,0.67772,0.67807,0.67695,0.67722,63800000.0
2008-11-14 01:50:00,0.6772,0.67759,0.67648,0.67759,80000000.0
2008-11-14 01:55:00,0.67755,0.67755,0.67597,0.67646,89400000.0
2008-11-14 02:00:00,0.67571,0.67672,0.67525,0.67525,73600000.0
2008-11-14 02:05:00,0.67509,0.67642,0.67448,0.67629,65600000.0
2008-11-14 02:10:00,0.67583,0.67723,0.67568,0.67723,69200000.0
2008-11-14 02:15:00,0.67726,0.67781,0.67717,0.67781,68800000.0
2008-11-14 02:20:00,0.67755,0.67755,0.67505,0.6757,56400000.0
2008-11-14 02:25:00,0.67529,0.67532,0.67388,0.67388,65600000.0
2008-11-14 02:30:00,0.67338,0.67406,0.67259,0.67406,51200000.0
2008-11-14 02:35:00,0.67417,0.67417,0.67309,0.67362,64000000.0
2008-11-14 02:40:00,0.67363,0.67363,0.67236,0.67241,67600000.0
2008-11-14 02:45:00,0.67194,0.67197,0.67028,0.67058,66000000.0
2008-11-14 02:50:00,0.67006,0.67031,0.66987,0.6702,60800000.0
2008-11-14 02:55:00,0.67032,0.671,0.67032,0.67085,69800000.0
2008-11-14 03:00:00,0.67067,0.67087,0.66964,0.66997,70400000.0
2008-11-14 03:05:00,0.66978,0.67061,0.66911,0.67061,62400000.0
2008-11-14 03:10:00,0.67049,0.67154,0.67033,0.67154,74000000.0
2008-11-14 03:15:00,0.67166,0.67221,0.67119,0.67208,67600000.0
2008-11-14 03:20:00,0.67206,0.6725,0.67142,0.6725,62400000.0
2008-11-14 03:25:00,0.67251,0.6728,0.672,0.67221,56000000.0
2008-11-14 03:30:00,0.6721,0.67266,0.67201,0.67248,71600000.0
2008-11-14 03:35:00,0.6722,0.67351,0.6722,0.67341,63600000.0
2008-11-14 03:40:00,0.67345,0.67346,0.67208,0.67211,73600000.0
2008-11-14 03:45:00,0.67187,0.67187,0.67025,0.67072,64400000.0
2008-11-14 03:50:00,0.67046,0.67053,0.66929,0.67026,68800000.0
2008-11-14 03:55:00,0.6703,0.67035,0.66909,0.66919,60800000.0
2008-11-14 04:00:00,0.6689,0.66973,0.6689,0.66973,65800000.0
2008-11-14 04:05:00,0.66977,0.66999,0.66959,0.66962,57000000.0
2008-11-14 04:10:00,0.66944,0.66944,0.66743,0.66811,61200000.0
2008-11-14 04:15:00,0.66799,0.67002,0.66799,0.66977,68800000.0
2008-11-14 04:20:00,0.66979,0.67023,0.66957,0.67023,65600000.0
2008-11-14 04:25:00,0.67002,0.67017,0.66975,0.66986,68400000.0
2008-11-14 04:30:00,0.67001,0.67098,0.66972,0.67098,57000000.0
2008-11-14 04:35:00,0.67097,0.67132,0.67095,0.67095,68800000.0
2008-11-14 04:40:00,0.67101,0.67185,0.67101,0.67167,59200000.0
2008-11-14 04:45:00,0.67158,0.67162,0.67111,0.67111,71800000.0
2008-11-14 04:50:00,0.671,0.671,0.66977,0.6705,62400000.0
2008-11-14 04:55:00,0.6708,0.67097,0.67039,0.67093,70800000.0
2008-11-14 05:00:00,0.67097,0.67137,0.67061,0.67113,60200000.0
2008-11-14 05:05:00,0.67115,0.6713,0.67104,0.67104,69200000.0
2008-11-14 05:10:00,0.67064,0.67067,0.66974,0.66991,79200000.0
2008-11-14 05:15:00,0.67007,0.67106,0.66997,0.67077,57600000.0
2008-11-14 05:20:00,0.6704,0.67115,0.67031,0.67115,56400000.0
2008-11-14 05:25:00,0.67093,0.67122,0.67045,0.67053,67000000.0
2008-11-14 05:30:00,0.67061,0.67134,0.67054,0.67117,68800000.0
2008-11-14 05:35:00,0.67101,0.67101,0.67047,0.67085,67600000.0
2008-11-14 05:40:00,0.67123,0.67163,0.67104,0.67159,64000000.0
2008-11-14 05:45:00,0.6716,0.67168,0.67117,0.67123,59200000.0
2008-11-14 05:50:00,0.67134,0.67134,0.66951,0.67035,72000000.0
2008-11-14 05:55:00,0.67062,0.6708,0.67012,0.6708,81600000.0
2008-11-14 06:00:00,0.67046,0.67071,0.66964,0.66967,67200000.0
2008-11-14 06:05:00,0.66997,0.67117,0.66997,0.67112,73600000.0
2008-11-14 06:10:00,0.67114,0.67133,0.67102,0.6713,66000000.0
2008-11-14 06:15:00,0.67164,0.67196,0.67061,0.671,64000000.0
2008-11-14 06:20:00,0.67111,0.67111,0.66976,0.67052,70200000.0
2008-11-14 06:25:00,0.67041,0.6717,0.66958,0.67164,62400000.0
2008-11-14 06:30:00,0.67056,0.67181,0.67056,0.67093,67200000.0
2008-11-14 06:35:00,0.67143,0.67143,0.66996,0.67006,70400000.0
2008-11-14 06:40:00,0.66993,0.67028,0.66972,0.67011,73600000.0
2008-11-14 06:45:00,0.67005,0.67015,0.66879,0.66948,60800000.0
2008-11-14 06:50:00,0.66977,0.67096,0.66958,0.67032,68200000.0
2008-11-14 06:55:00,0.67028,0.6705,0.67018,0.6704,75400000.0
2008-11-14 07:00:00,0.67038,0.67075,0.67025,0.67047,59200000.0
2008-11-14 07:05:00,0.67047,0.67049,0.67006,0.67026,60800000.0
2008-11-14 07:10:00,0.67007,0.67031,0.66957,0.66998,68800000.0
2008-11-14 07:15:00,0.66967,0.67021,0.66967,0.67001,70400000.0
2008-11-14 07:20:00,0.66991,0.67024,0.66971,0.67024,61200000.0
2008-11-14 07:25:00,0.67022,0.67048,0.66947,0.67012,72000000.0
2008-11-14 07:30:00,0.66986,0.67011,0.66935,0.66987,64000000.0
2008-11-14 07:35:00,0.6694,0.66987,0.66882,0.66962,66000000.0
2008-11-14 07:40:00,0.66986,0.66996,0.6682,0.66821,67200000.0
2008-11-14 07:45:00,0.66811,0.66964,0.66811,0.66964,67600000.0
2008-11-14 07:50:00,0.66966,0.67008,0.66936,0.66979,61800000.0
2008-11-14 07:55:00,0.66981,0.66983,0.6694,0.66945,62400000.0
2008-11-14 08:00:00,0.66939,0.67023,0.6693,0.67016,69200000.0
2008-11-14 08:05:00,0.67007,0.67021,0.66757,0.6683,73600000.0
2008-11-14 08:10:00,0.66817,0.66916,0.66796,0.66877,63400000.0
2008-11-14 08:15:00,0.66841,0.66841,0.66721,0.66812,62800000.0
2008-11-14 08:20:00,0.66809,0.66809,0.66709,0.66773,66000000.0
2008-11-14 08:25:00,0.66792,0.669,0.66792,0.669,70800000.0
2008-11-14 08:30:00,0.66887,0.66983,0.66841,0.66848,69200000.0
2008-11-14 08:35:00,0.66856,0.66899,0.66812,0.66859,56000000.0
2008-11-14 08:40:00,0.66861,0.66947,0.66797,0.66884,57000000.0
2008-11-14 08:45:00,0.66829,0.6687,0.66792,0.66849,67200000.0
2008-11-14 08:50:00,0.66867,0.66941,0.66849,0.66886,73600000.0
2008-11-14 08:55:00,0.6685,0.6685,0.66781,0.66848,67600000.0
2008-11-14 09:00:00,0.66853,0.66862,0.66782,0.66793,67200000.0
2008-11-14 09:05:00,0.66795,0.6682,0.66745,0.66819,79800000.0
2008-11-14 09:10:00,0.66808,0.66834,0.66785,0.66794,64000000.0
2008-11-14 09:15:00,0.66792,0.66886,0.66748,0.66846,73800000.0
2008-11-14 09:20:00,0.66859,0.66934,0.66859,0.66919,69600000.0
2008-11-14 09:25:00,0.66931,0.6697,0.6691,0.66927,70400000.0
2008-11-14 09:30:00,0.66938,0.66972,0.66883,0.66969,75200000.0
2008-11-14 09:35:00,0.66991,0.66998,0.66863,0.66863,65600000.0
2008-11-14 09:40:00,0.66868,0.66877,0.66742,0.66742,64000000.0
2008-11-14 09:45:00,0.66728,0.6674,0.66575,0.66614,57600000.0
2008-11-14 09:50:00,0.66616,0.66661,0.66598,0.66651,67200000.0
2008-11-14 09:55:00,0.66663,0.66667,0.66603,0.66667,68800000.0
2008-11-14 10:00:00,0.6665,0.66693,0.66614,0.66673,62400000.0
2008-11-14 10:05:00,0.66649,0.66766,0.66635,0.66672,64000000.0
2008-11-14 10:10:00,0.66649,0.66659,0.66606,0.66608,68800000.0
2008-11-14 10:15:00,0.66592,0.6667,0.6659,0.6667,72000000.0
2008-11-14 10:20:00,0.66654,0.66705,0.66567,0.66601,69000000.0
2008-11-14 10:25:00,0.66611,0.66629,0.66589,0.6661,66400000.0
2008-11-14 10:30:00,0.6661,0.66679,0.66601,0.6667,59200000.0
2008-11-14 10:35:00,0.66672,0.66785,0.66662,0.6673,67600000.0
2008-11-14 10:40:00,0.66725,0.66787,0.66725,0.66774,67600000.0
2008-11-14 10:45:00,0.66764,0.66767,0.66715,0.66715,66000000.0
2008-11-14 10:50:00,0.66715,0.66716,0.66616,0.66663,62200000.0
2008-11-14 10:55:00,0.66678,0.66695,0.66644,0.66659,67200000.0
2008-11-14 11:00:00,0.66656,0.66656,0.66494,0.66569,65600000.0
2008-11-14 11:05:00,0.66598,0.66598,0.66551,0.66567,58000000.0
2008-11-14 11:10:00,0.66584,0.66592,0.66474,0.66509,76800000.0
2008-11-14 11:15:00,0.66532,0.66616,0.66515,0.66616,70400000.0
2008-11-14 11:20:00,0.66625,0.66645,0.6654,0.66623,72000000.0
2008-11-14 11:25:00,0.66626,0.66655,0.66618,0.66626,59200000.0
2008-11-14 11:30:00,0.66637,0.66641,0.6661,0.66625,69800000.0
2008-11-14 11:35:00,0.6662,0.66688,0.66607,0.66621,68200000.0
2008-11-14 11:40:00,0.66636,0.66718,0.66562,0.66718,62800000.0
2008-11-14 11:45:00,0.66717,0.66717,0.66636,0.66689,68800000.0
2008-11-14 11:50:00,0.66686,0.66749,0.66682,0.66706,72000000.0
2008-11-14 11:55:00,0.66686,0.66824,0.6662,0.66785,68000000.0
2008-11-14 12:00:00,0.66781,0.66792,0.66731,0.66791,70400000.0
2008-11-14 12:05:00,0.66796,0.66811,0.66738,0.6676,70400000.0
2008-11-14 12:10:00,0.66786,0.66805,0.66719,0.6674,78400000.0
2008-11-14 12:15:00,0.66735,0.66771,0.66717,0.66764,67200000.0
2008-11-14 12:20:00,0.66757,0.66766,0.66739,0.66755,67200000.0
2008-11-14 12:25:00,0.6676,0.66789,0.66666,0.66707,60800000.0
2008-11-14 12:30:00,0.66706,0.66717,0.66676,0.66717,68000000.0
2008-11-14 12:35:00,0.66736,0.66811,0.66732,0.66767,73600000.0
2008-11-14 12:40:00,0.66773,0.66773,0.66686,0.66764,64400000.0
2008-11-14 12:45:00,0.66777,0.66778,0.66665,0.66672,62400000.0
2008-11-14 12:50:00,0.66676,0.66728,0.66651,0.66728,72800000.0
2008-11-14 12:55:00,0.66729,0.66738,0.66598,0.66675,62400000.0
2008-11-14 13:00:00,0.66673,0.66678,0.66583,0.6659,67600000.0
2008-11-14 13:05:00,0.66539,0.66539,0.6641,0.66428,67400000.0
2008-11-14 13:10:00,0.66416,0.66498,0.66416,0.66489,57600000.0
2008-11-14 13:15:00,0.66431,0.66526,0.66431,0.66467,62000000.0
2008-11-14 13:20:00,0.66462,0.66474,0.66305,0.66305,75600000.0
2008-11-14 13:25:00,0.66297,0.6633,0.66286,0.66322,66400000.0
2008-11-14 13:30:00,0.66323,0.66411,0.66318,0.66397,104800000.0
2008-11-14 13:35:00,0.66381,0.66381,0.66294,0.66342,125600000.0
2008-11-14 13:40:00,0.66349,0.66393,0.66344,0.66369,141200000.0
2008-11-14 13:45:00,0.66372,0.66518,0.6637,0.66489,121600000.0
2008-11-14 13:50:00,0.66493,0.66686,0.66487,0.66595,157200000.0
2008-11-14 13:55:00,0.66579,0.66653,0.66573,0.66653,129600000.0
2008-11-14 14:00:00,0.66667,0.66722,0.66658,0.66714,171000000.0
2008-11-14 14:05:00,0.66712,0.66713,0.66647,0.66684,150600000.0
2008-11-14 14:10:00,0.6665,0.66651,0.66561,0.66627,115600000.0
2008-11-14 14:15:00,0.6661,0.6661,0.66478,0.66492,185400000.0
2008-11-14 14:20:00,0.66485,0.66521,0.66354,0.66446,131600000.0
2008-11-14 14:25:00,0.66475,0.66541,0.66475,0.66524,106000000.0
2008-11-14 14:30:00,0.66518,0.6665,0.665,0.66648,208000000.0
2008-11-14 14:35:00,0.66655,0.66655,0.66517,0.66517,183200000.0
2008-11-14 14:40:00,0.66501,0.6658,0.66493,0.66543,244800000.0
2008-11-14 14:45:00,0.66557,0.66671,0.66543,0.66543,152000000.0
2008-11-14 14:50:00,0.66515,0.66533,0.66412,0.66467,133200000.0
2008-11-14 14:55:00,0.66459,0.66459,0.6629,0.66302,102200000.0
2008-11-14 15:00:00,0.66303,0.66303,0.66218,0.66227,153600000.0
2008-11-14 15:05:00,0.66244,0.66267,0.66194,0.66234,155200000.0
2008-11-14 15:10:00,0.66231,0.6636,0.66222,0.6636,228000000.0
2008-11-14 15:15:00,0.66352,0.66352,0.66197,0.66229,92200000.0
2008-11-14 15:20:00,0.66268,0.66374,0.6626,0.66358,164800000.0
2008-11-14 15:25:00,0.66356,0.66358,0.66039,0.66072,194800000.0
2008-11-14 15:30:00,0.66064,0.66475,0.6606,0.66475,252400000.0
2008-11-14 15:35:00,0.66483,0.66483,0.66307,0.66421,199200000.0
2008-11-14 15:40:00,0.66432,0.6647,0.66374,0.66387,207200000.0
2008-11-14 15:45:00,0.66372,0.66443,0.66372,0.66397,124800000.0
2008-11-14 15:50:00,0.66385,0.66472,0.66385,0.66446,89200000.0
2008-11-14 15:55:00,0.66453,0.66587,0.66437,0.66541,138400000.0
2008-11-14 16:00:00,0.66488,0.66488,0.66235,0.66364,238800000.0
2008-11-14 16:05:00,0.66389,0.66457,0.66362,0.66362,200400000.0
2008-11-14 16:10:00,0.66355,0.66407,0.66349,0.66349,208000000.0
2008-11-14 16:15:00,0.66343,0.66353,0.66259,0.66347,173200000.0
2008-11-14 16:20:00,0.66341,0.66477,0.66339,0.66474,201000000.0
2008-11-14 16:25:00,0.66474,0.66515,0.6642,0.66515,172000000.0
2008-11-14 16:30:00,0.66517,0.66572,0.6651,0.66565,235600000.0
2008-11-14 16:35:00,0.6658,0.66667,0.6658,0.66594,280000000.0
2008-11-14 16:40:00,0.66577,0.66811,0.66574,0.66811,193200000.0
2008-11-14 16:45:00,0.66822,0.66926,0.6682,0.66824,316800000.0
2008-11-14 16:50:00,0.66807,0.66833,0.66776,0.66806,190800000.0
2008-11-14 16:55:00,0.66776,0.67026,0.66771,0.66815,196600000.0
2008-11-14 17:00:00,0.66764,0.67053,0.66764,0.66944,231400000.0
2008-11-14 17:05:00,0.66859,0.66859,0.66674,0.66674,184000000.0
2008-11-14 17:10:00,0.66704,0.66845,0.66577,0.66845,146400000.0
2008-11-14 17:15:00,0.66805,0.66829,0.66704,0.66709,104800000.0
2008-11-14 17:20:00,0.66685,0.66834,0.66654,0.66719,123600000.0
2008-11-14 17:25:00,0.6669,0.6676,0.66679,0.6676,200200000.0
2008-11-14 17:30:00,0.66805,0.66884,0.6672,0.66735,372000000.0
2008-11-14 17:35:00,0.66732,0.66776,0.66657,0.6668,205200000.0
2008-11-14 17:40:00,0.66684,0.66797,0.66642,0.66787,227400000.0
2008-11-14 17:45:00,0.66791,0.66791,0.66613,0.66687,306400000.0
2008-11-14 17:50:00,0.66698,0.66766,0.66693,0.66765,260800000.0
2008-11-14 17:55:00,0.66768,0.66851,0.66741,0.66851,267000000.0
2008-11-14 18:00:00,0.66892,0.66892,0.66688,0.66722,234000000.0
2008-11-14 18:05:00,0.66722,0.66722,0.66649,0.6665,320000000.0
2008-11-14 18:10:00,0.66663,0.66832,0.66663,0.66832,131600000.0
2008-11-14 18:15:00,0.6686,0.66889,0.66802,0.66868,227200000.0
2008-11-14 18:20:00,0.66864,0.6688,0.66825,0.66855,233200000.0
2008-11-14 18:25:00,0.66854,0.66902,0.66769,0.66789,145000000.0
2008-11-14 18:30:00,0.6676,0.66908,0.66717,0.66889,208400000.0
2008-11-14 18:35:00,0.6689,0.66946,0.66826,0.66828,176400000.0
2008-11-14 18:40:00,0.66898,0.66931,0.66778,0.66862,178000000.0
2008-11-14 18:45:00,0.66847,0.66854,0.66748,0.66851,136800000.0
2008-11-14 18:50:00,0.66855,0.66858,0.66679,0.66697,145000000.0
2008-11-14 18:55:00,0.66734,0.66785,0.66659,0.6668,146000000.0
2008-11-14 19:00:00,0.6667,0.66732,0.6664,0.66673,134800000.0
2008-11-14 19:05:00,0.66675,0.6669,0.66609,0.66636,253000000.0
2008-11-14 19:10:00,0.66647,0.6672,0.66639,0.6672,157200000.0
2008-11-14 19:15:00,0.66744,0.66856,0.6651,0.66555,83200000.0
2008-11-14 19:20:00,0.66544,0.66588,0.66487,0.66487,117600000.0
2008-11-14 19:25:00,0.66464,0.66547,0.66425,0.66545,183200000.0
2008-11-14 19:30:00,0.6657,0.66631,0.66559,0.66567,86400000.0
2008-11-14 19:35:00,0.66568,0.66594,0.6656,0.66588,108800000.0
2008-11-14 19:40:00,0.66582,0.66601,0.66548,0.66548,92800000.0
2008-11-14 19:45:00,0.66534,0.66553,0.66316,0.66322,93200000.0
2008-11-14 19:50:00,0.66404,0.66448,0.66389,0.66442,75600000.0
2008-11-14 19:55:00,0.66437,0.66439,0.66384,0.66384,60200000.0
2008-11-14 20:00:00,0.66393,0.66484,0.66354,0.66448,73600000.0
2008-11-14 20:05:00,0.66443,0.66511,0.66432,0.66483,78800000.0
2008-11-14 20:10:00,0.6641,0.66473,0.66275,0.6628,86400000.0
2008-11-14 20:15:00,0.66248,0.66347,0.66159,0.66334,73600000.0
2008-11-14 20:20:00,0.66324,0.66342,0.66233,0.66244,78400000.0
2008-11-14 20:25:00,0.66236,0.66343,0.66231,0.66298,72400000.0
2008-11-14 20:30:00,0.66301,0.66382,0.66297,0.66372,65600000.0
2008-11-14 20:35:00,0.66366,0.66366,0.66222,0.66284,60800000.0
2008-11-14 20:40:00,0.66281,0.66407,0.66279,0.66407,62800000.0
2008-11-14 20:45:00,0.66426,0.66442,0.66265,0.66265,72000000.0
2008-11-14 20:50:00,0.66246,0.66466,0.66246,0.66465,64000000.0
2008-11-14 20:55:00,0.66473,0.66523,0.66453,0.6651,78200000.0
2008-11-14 21:00:00,0.6653,0.66574,0.66498,0.66562,70200000.0
2008-11-14 21:05:00,0.66536,0.66679,0.6652,0.66635,70800000.0
2008-11-14 21:10:00,0.66635,0.66677,0.66557,0.6662,72000000.0
2008-11-14 21:15:00,0.6662,0.6674,0.66605,0.66656,62200000.0
2008-11-14 21:20:00,0.66635,0.66691,0.66586,0.66652,64000000.0
2008-11-14 21:25:00,0.66648,0.66871,0.66648,0.66856,55200000.0
2008-11-14 21:30:00,0.66787,0.66789,0.66542,0.66591,72800000.0
2008-11-14 21:35:00,0.66588,0.6674,0.66579,0.66713,71400000.0
2008-11-14 21:40:00,0.66705,0.66831,0.66705,0.66831,74800000.0
2008-11-14 21:45:00,0.66839,0.66992,0.66834,0.66985,73600000.0
2008-11-14 21:50:00,0.66977,0.66977,0.66879,0.66892,72000000.0
2008-11-14 21:55:00,0.66857,0.66882,0.66838,0.66838,116000000.0
2008-11-14 22:00:00,0.66811,0.66919,0.66811,0.66919,171200000.0
2008-11-14 22:05:00,0.66933,0.66933,0.66653,0.66712,104400000.0
2008-11-14 22:10:00,0.66676,0.66708,0.6664,0.66675,86400000.0
2008-11-14 22:15:00,0.66732,0.66862,0.66732,0.66839,89600000.0
2008-11-14 22:20:00,0.66828,0.6684,0.66794,0.66827,64000000.0
2008-11-14 22:25:00,0.66853,0.66883,0.66793,0.66883,85600000.0
2008-11-14 22:30:00,0.66898,0.66936,0.667,0.66726,94400000.0
2008-11-14 22:35:00,0.6672,0.6678,0.66685,0.66735,86800000.0
2008-11-14 22:40:00,0.66756,0.66763,0.66647,0.66687,65600000.0
2008-11-14 22:45:00,0.66716,0.66716,0.66668,0.6671,83200000.0
2008-11-14 22:50:00,0.66702,0.66728,0.6657,0.66596,73600000.0
2008-11-14 22:55:00,0.66609,0.66626,0.66488,0.66542,75200000.0
2008-11-14 23:00:00,0.66446,0.66446,0.66088,0.66088,86400000.0
2008-11-14 23:05:00,0.65992,0.66047,0.65864,0.65985,68800000.0
2008-11-14 23:10:00,0.65992,0.66006,0.65854,0.65854,68800000.0
2008-11-14 23:15:00,0.65884,0.65976,0.65843,0.65965,75200000.0
2008-11-14 23:20:00,0.65986,0.66183,0.65986,0.66011,62800000.0
2008-11-14 23:25:00,0.66005,0.66042,0.66005,0.66032,76000000.0
2008-11-14 23:30:00,0.66003,0.66196,0.6599,0.66196,84800000.0
2008-11-14 23:35:00,0.66219,0.66245,0.66211,0.66232,63400000.0
2008-11-14 23:40:00,0.66267,0.66393,0.66146,0.66146,85800000.0
2008-11-14 23:45:00,0.66134,0.66185,0.66091,0.66094,62800000.0
2008-11-14 23:50:00,0.66087,0.66093,0.66027,0.66069,67000000.0
2008-11-14 23:55:00,0.6607,0.66096,0.65978,0.66047,88000000.0
2008-11-17 00:00:00,0.65413,0.65942,0.65405,0.6556,70800000.0
2008-11-17 00:05:00,0.65601,0.65739,0.6555,0.65739,62400000.0
2008-11-17 00:10:00,0.65786,0.65874,0.65773,0.65843,64000000.0
2008-11-17 00:15:00,0.65838,0.65936,0.6582,0.65936,70400000.0
2008-11-17 00:20:00,0.65949,0.66251,0.65949,0.66251,56000000.0
2008-11-17 00:25:00,0.66257,0.66411,0.66199,0.66333,67200000.0
2008-11-17 00:30:00,0.66267,0.66291,0.66185,0.66202,82000000.0
2008-11-17 00:35:00,0.66211,0.66212,0.66166,0.66172,61200000.0
2008-11-17 00:40:00,0.66165,0.66174,0.66077,0.66169,68200000.0
2008-11-17 00:45:00,0.66156,0.66196,0.65942,0.65942,68800000.0
2008-11-17 00:50:00,0.65929,0.65929,0.65797,0.65877,57600000.0
2008-11-17 00:55:00,0.6586,0.6586,0.65728,0.65774,62400000.0
2008-11-17 01:00:00,0.65779,0.65856,0.65587,0.65851,67200000.0
2008-11-17 01:05:00,0.65855,0.65996,0.65851,0.65969,74000000.0
2008-11-17 01:10:00,0.65956,0.65981,0.65932,0.65975,62400000.0
2008-11-17 01:15:00,0.6598,0.66141,0.6598,0.6614,70400000.0
2008-11-17 01:20:00,0.66157,0.66162,0.65932,0.6599,62800000.0
2008-11-17 01:25:00,0.65989,0.66068,0.6596,0.65969,78800000.0
2008-11-17 01:30:00,0.65957,0.66043,0.65929,0.66035,107200000.0
2008-11-17 01:35:00,0.66041,0.66069,0.65933,0.66029,73600000.0
2008-11-17 01:40:00,0.66017,0.66025,0.65797,0.65813,65600000.0
2008-11-17 01:45:00,0.65778,0.65855,0.65661,0.65661,64000000.0
2008-11-17 01:50:00,0.65652,0.65743,0.65647,0.6573,79800000.0
2008-11-17 01:55:00,0.65707,0.65745,0.65613,0.65722,87200000.0
2008-11-17 02:00:00,0.65762,0.65894,0.65739,0.65894,83200000.0
2008-11-17 02:05:00,0.65911,0.65924,0.65752,0.65777,80000000.0
2008-11-17 02:10:00,0.6582,0.65833,0.65752,0.65795,64000000.0
2008-11-17 02:15:00,0.65817,0.65817,0.65753,0.65796,65600000.0
2008-11-17 02:20:00,0.65802,0.6585,0.65749,0.65764,73000000.0
2008-11-17 02:25:00,0.65784,0.65823,0.65755,0.65769,107000000.0
2008-11-17 02:30:00,0.65778,0.65799,0.65621,0.65648,78800000.0
2008-11-17 02:35:00,0.65661,0.6578,0.65647,0.65743,62800000.0
2008-11-17 02:40:00,0.65738,0.65803,0.65738,0.65803,70800000.0
2008-11-17 02:45:00,0.65836,0.65838,0.65793,0.65835,62400000.0
2008-11-17 02:50:00,0.65842,0.66078,0.65829,0.66058,73600000.0
2008-11-17 02:55:00,0.66056,0.66056,0.65966,0.6601,64000000.0
2008-11-17 03:00:00,0.65996,0.66002,0.65914,0.65922,62800000.0
2008-11-17 03:05:00,0.65928,0.65945,0.65858,0.65858,58000000.0
2008-11-17 03:10:00,0.6585,0.65898,0.65846,0.65894,69200000.0
2008-11-17 03:15:00,0.65892,0.65963,0.65855,0.65899,68200000.0
2008-11-17 03:20:00,0.65889,0.65889,0.65839,0.65864,60800000.0
2008-11-17 03:25:00,0.65855,0.65948,0.65837,0.65933,81600000.0
2008-11-17 03:30:00,0.65934,0.65992,0.6593,0.65968,64000000.0
2008-11-17 03:35:00,0.65931,0.66014,0.65924,0.65999,56400000.0
2008-11-17 03:40:00,0.66,0.66109,0.65997,0.66108,70400000.0
2008-11-17 03:45:00,0.6613,0.6613,0.6604,0.66042,64000000.0
2008-11-17 03:50:00,0.6602,0.661,0.66019,0.66097,62800000.0
2008-11-17 03:55:00,0.66062,0.66112,0.66046,0.66046,71200000.0
2008-11-17 04:00:00,0.66094,0.66163,0.6601,0.66086,88000000.0
2008-11-17 04:05:00,0.66095,0.66145,0.66095,0.661,68000000.0
2008-11-17 04:10:00,0.66098,0.66119,0.66036,0.66073,62200000.0
2008-11-17 04:15:00,0.66078,0.66124,0.66075,0.66111,86600000.0
2008-11-17 04:20:00,0.66111,0.66152,0.66093,0.66141,62800000.0
2008-11-17 04:25:00,0.66155,0.66176,0.66017,0.66099,85200000.0
2008-11-17 04:30:00,0.66109,0.66173,0.66096,0.66173,75200000.0
2008-11-17 04:35:00,0.66168,0.66169,0.66108,0.6614,62400000.0
2008-11-17 04:40:00,0.66141,0.6617,0.66079,0.66084,75000000.0
2008-11-17 04:45:00,0.6608,0.66101,0.66072,0.66086,68200000.0
2008-11-17 04:50:00,0.66067,0.66089,0.66051,0.66083,69200000.0
2008-11-17 04:55:00,0.66092,0.66099,0.6603,0.66039,86400000.0
2008-11-17 05:00:00,0.6608,0.66109,0.66059,0.66059,76000000.0
2008-11-17 05:05:00,0.66099,0.66134,0.66066,0.66134,74400000.0
2008-11-17 05:10:00,0.66133,0.66169,0.66131,0.66136,83200000.0
2008-11-17 05:15:00,0.66122,0.66217,0.66113,0.66217,65600000.0
2008-11-17 05:20:00,0.66235,0.6627,0.66172,0.66174,86400000.0
2008-11-17 05:25:00,0.66183,0.66209,0.66163,0.66206,94800000.0
2008-11-17 05:30:00,0.66193,0.66218,0.66163,0.66216,85600000.0
2008-11-17 05:35:00,0.66217,0.66225,0.66161,0.66188,64000000.0
2008-11-17 05:40:00,0.66189,0.66266,0.66097,0.66244,89600000.0
2008-11-17 05:45:00,0.66238,0.66253,0.66157,0.66224,86400000.0
2008-11-17 05:50:00,0.66228,0.66296,0.66208,0.66296,103200000.0
2008-11-17 05:55:00,0.66289,0.66289,0.6623,0.66244,172000000.0
2008-11-17 06:00:00,0.66255,0.66259,0.66209,0.66228,115200000.0
2008-11-17 06:05:00,0.66184,0.66242,0.66177,0.66203,72000000.0
2008-11-17 06:10:00,0.66186,0.66253,0.6618,0.66226,73600000.0
2008-11-17 06:15:00,0.66219,0.66229,0.66144,0.66147,64800000.0
2008-11-17 06:20:00,0.66164,0.66231,0.66163,0.66199,71400000.0
2008-11-17 06:25:00,0.66199,0.66206,0.66073,0.66073,72400000.0
2008-11-17 06:30:00,0.66098,0.66128,0.66043,0.66068,54400000.0
2008-11-17 06:35:00,0.66068,0.6616,0.66042,0.66105,64000000.0
2008-11-17 06:40:00,0.66095,0.66149,0.66079,0.66149,62400000.0
2008-11-17 06:45:00,0.66112,0.66165,0.66081,0.66165,72400000.0
2008-11-17 06:50:00,0.66146,0.66225,0.66141,0.66174,70200000.0
2008-11-17 06:55:00,0.66168,0.66211,0.66156,0.6616,70400000.0
2008-11-17 07:00:00,0.66156,0.66195,0.66096,0.66137,78400000.0
2008-11-17 07:05:00,0.66156,0.66221,0.6615,0.66221,62800000.0
2008-11-17 07:10:00,0.66189,0.66189,0.66107,0.66118,72000000.0
2008-11-17 07:15:00,0.66135,0.66188,0.66107,0.66176,63600000.0
2008-11-17 07:20:00,0.66168,0.6617,0.66052,0.66111,60800000.0
2008-11-17 07:25:00,0.66108,0.66154,0.66074,0.66154,65600000.0
2008-11-17 07:30:00,0.66151,0.66214,0.66119,0.66119,72000000.0
2008-11-17 07:35:00,0.66129,0.66138,0.66109,0.66136,78400000.0
2008-11-17 07:40:00,0.66101,0.66108,0.66,0.66058,74400000.0
2008-11-17 07:45:00,0.66064,0.66166,0.66064,0.66166,86400000.0
2008-11-17 07:50:00,0.66148,0.66148,0.65983,0.66016,78400000.0
2008-11-17 07:55:00,0.66012,0.66028,0.65927,0.66027,73600000.0
2008-11-17 08:00:00,0.66026,0.6605,0.66022,0.66033,60800000.0
2008-11-17 08:05:00,0.66045,0.66066,0.66041,0.66066,74600000.0
2008-11-17 08:10:00,0.66069,0.66092,0.66018,0.66086,92800000.0
2008-11-17 08:15:00,0.66092,0.66124,0.66062,0.66122,92600000.0
2008-11-17 08:20:00,0.66111,0.66202,0.66101,0.66202,108800000.0
2008-11-17 08:25:00,0.66216,0.66372,0.66216,0.66327,86400000.0
2008-11-17 08:30:00,0.66296,0.66306,0.66248,0.66306,183200000.0
2008-11-17 08:35:00,0.66313,0.66371,0.66297,0.6636,116800000.0
2008-11-17 08:40:00,0.66366,0.66415,0.66335,0.66378,83200000.0
2008-11-17 08:45:00,0.66371,0.66391,0.66289,0.66296,156600000.0
2008-11-17 08:50:00,0.66282,0.66292,0.66168,0.6621,254400000.0
2008-11-17 08:55:00,0.66213,0.66331,0.66185,0.66298,133800000.0
2008-11-17 09:00:00,0.6628,0.66296,0.66238,0.66275,146400000.0
2008-11-17 09:05:00,0.66279,0.66439,0.66279,0.66424,145600000.0
2008-11-17 09:10:00,0.66469,0.66536,0.66361,0.66449,136800000.0
2008-11-17 09:15:00,0.66449,0.66468,0.66358,0.66367,177000000.0
2008-11-17 09:20:00,0.66366,0.66385,0.66341,0.66351,175200000.0
2008-11-17 09:25:00,0.66342,0.66353,0.66328,0.66329,207800000.0
2008-11-17 09:30:00,0.66323,0.66352,0.66193,0.66201,146800000.0
2008-11-17 09:35:00,0.6619,0.66276,0.66138,0.66145,231800000.0
2008-11-17 09:40:00,0.66154,0.66209,0.66101,0.66118,226600000.0
2008-11-17 09:45:00,0.66158,0.66165,0.66048,0.66144,131600000.0
2008-11-17 09:50:00,0.662,0.6622,0.66137,0.66167,319800000.0
2008-11-17 09:55:00,0.66174,0.66388,0.66157,0.66354,232800000.0
2008-11-17 10:00:00,0.66393,0.66393,0.66252,0.66365,268400000.0
2008-11-17 10:05:00,0.6639,0.6639,0.66337,0.66365,260600000.0
2008-11-17 10:10:00,0.6633,0.66393,0.66265,0.66334,306000000.0
2008-11-17 10:15:00,0.6634,0.66416,0.6634,0.66386,227200000.0
2008-11-17 10:20:00,0.664,0.66439,0.664,0.6642,205200000.0
2008-11-17 10:25:00,0.66428,0.66454,0.66426,0.66438,372000000.0
2008-11-17 10:30:00,0.66435,0.66488,0.66383,0.66445,200200000.0
2008-11-17 10:35:00,0.66472,0.66593,0.66472,0.66585,123800000.0
2008-11-17 10:40:00,0.66589,0.66668,0.66564,0.66662,104400000.0
2008-11-17 10:45:00,0.66675,0.66777,0.66667,0.66777,145800000.0
2008-11-17 10:50:00,0.6677,0.66785,0.66724,0.66783,182400000.0
2008-11-17 10:55:00,0.66776,0.66785,0.66718,0.66761,231200000.0
2008-11-17 11:00:00,0.66787,0.66838,0.66779,0.66835,197200000.0
2008-11-17 11:05:00,0.66853,0.66911,0.66768,0.66777,192400000.0
2008-11-17 11:10:00,0.66788,0.66928,0.66765,0.66853,316000000.0
2008-11-17 11:15:00,0.66846,0.66889,0.66804,0.66883,192600000.0
2008-11-17 11:20:00,0.66898,0.66914,0.66815,0.66818,282400000.0
2008-11-17 11:25:00,0.66813,0.66841,0.66803,0.66839,235400000.0
2008-11-17 11:30:00,0.6685,0.66926,0.66845,0.66926,171000000.0
2008-11-17 11:35:00,0.66937,0.66952,0.66888,0.66912,200000000.0
2008-11-17 11:40:00,0.66899,0.66902,0.66766,0.66787,173600000.0
2008-11-17 11:45:00,0.66791,0.66854,0.6678,0.66844,208800000.0
2008-11-17 11:50:00,0.66843,0.6688,0.66832,0.66845,200400000.0
2008-11-17 11:55:00,0.66841,0.66841,0.6667,0.66672,237200000.0
2008-11-17 12:00:00,0.66682,0.66775,0.66682,0.66728,138800000.0
2008-11-17 12:05:00,0.66721,0.66734,0.66674,0.66674,89600000.0
2008-11-17 12:10:00,0.66658,0.66658,0.66604,0.66613,124800000.0
2008-11-17 12:15:00,0.66621,0.66621,0.66561,0.66576,206600000.0
2008-11-17 12:20:00,0.66594,0.66609,0.66561,0.66609,198400000.0
2008-11-17 12:25:00,0.66619,0.66634,0.66461,0.66499,252600000.0
2008-11-17 12:30:00,0.66515,0.66671,0.66474,0.66658,194000000.0
2008-11-17 12:35:00,0.66657,0.66662,0.66602,0.66616,164800000.0
2008-11-17 12:40:00,0.66603,0.66639,0.66583,0.66583,92800000.0
2008-11-17 12:45:00,0.66571,0.66596,0.66549,0.66577,226800000.0
2008-11-17 12:50:00,0.66586,0.66643,0.66586,0.66642,155200000.0
2008-11-17 12:55:00,0.6665,0.66691,0.6665,0.66681,154000000.0
2008-11-17 13:00:00,0.66666,0.66671,0.66652,0.66652,102400000.0
2008-11-17 13:05:00,0.66634,0.66638,0.6639,0.66404,132800000.0
2008-11-17 13:10:00,0.66407,0.66495,0.66407,0.66492,152000000.0
2008-11-17 13:15:00,0.66496,0.66567,0.66486,0.66565,245600000.0
2008-11-17 13:20:00,0.66566,0.66592,0.66477,0.66482,182800000.0
2008-11-17 13:25:00,0.6646,0.66465,0.66295,0.66318,207200000.0
2008-11-17 13:30:00,0.66323,0.66362,0.66298,0.66322,107200000.0
2008-11-17 13:35:00,0.66321,0.66441,0.66321,0.66393,131000000.0
2008-11-17 13:40:00,0.66385,0.66398,0.66302,0.66302,185600000.0
2008-11-17 13:45:00,0.66324,0.66331,0.6622,0.6622,115200000.0
2008-11-17 13:50:00,0.66229,0.66287,0.66229,0.66275,151200000.0
2008-11-17 13:55:00,0.66256,0.66295,0.66221,0.66274,171600000.0
2008-11-17 14:00:00,0.66247,0.66395,0.66247,0.66395,130000000.0
2008-11-17 14:05:00,0.66356,0.66541,0.66356,0.66541,157200000.0
2008-11-17 14:10:00,0.66544,0.66563,0.66537,0.66542,122800000.0
2008-11-17 14:15:00,0.66539,0.66629,0.66539,0.6662,141600000.0
2008-11-17 14:20:00,0.66638,0.66719,0.66628,0.66677,125600000.0
2008-11-17 14:25:00,0.66674,0.66674,0.6665,0.66658,104000000.0
2008-11-17 14:30:00,0.66651,0.66651,0.66545,0.66545,65400000.0
2008-11-17 14:35:00,0.66538,0.66606,0.66527,0.66606,75600000.0
2008-11-17 14:40:00,0.66596,0.66627,0.66588,0.66603,60800000.0
2008-11-17 14:45:00,0.6659,0.66616,0.66585,0.66607,57600000.0
2008-11-17 14:50:00,0.66615,0.66651,0.66535,0.6654,67200000.0
2008-11-17 14:55:00,0.66547,0.66561,0.6654,0.66548,67200000.0
2008-11-17 15:00:00,0.66539,0.66583,0.66467,0.66512,62400000.0
2008-11-17 15:05:00,0.66497,0.66507,0.66433,0.66434,72000000.0
2008-11-17 15:10:00,0.66388,0.66587,0.66375,0.66567,62800000.0
2008-11-17 15:15:00,0.66575,0.66634,0.66532,0.66532,64000000.0
2008-11-17 15:20:00,0.66528,0.66556,0.66509,0.66539,74400000.0
2008-11-17 15:25:00,0.66534,0.66546,0.66495,0.66511,67200000.0
2008-11-17 15:30:00,0.66509,0.66513,0.66481,0.66481,60200000.0
2008-11-17 15:35:00,0.66458,0.66458,0.66337,0.66337,67600000.0
2008-11-17 15:40:00,0.66342,0.66435,0.66342,0.66408,67600000.0
2008-11-17 15:45:00,0.6642,0.66445,0.66404,0.66424,78800000.0
2008-11-17 15:50:00,0.66447,0.66449,0.66303,0.66341,71200000.0
2008-11-17 15:55:00,0.66326,0.66355,0.66263,0.6635,70400000.0
2008-11-17 16:00:00,0.66353,0.66395,0.66282,0.66352,67200000.0
2008-11-17 16:05:00,0.66364,0.66434,0.66351,0.66429,72000000.0
2008-11-17 16:10:00,0.66419,0.66643,0.66363,0.66643,70000000.0
2008-11-17 16:15:00,0.66654,0.66695,0.66507,0.6661,62800000.0
2008-11-17 16:20:00,0.6655,0.6664,0.66547,0.6664,68600000.0
2008-11-17 16:25:00,0.66643,0.667,0.66531,0.66539,70800000.0
2008-11-17 16:30:00,0.66504,0.66649,0.66474,0.66575,59200000.0
2008-11-17 16:35:00,0.66581,0.66707,0.66554,0.66604,71800000.0
2008-11-17 16:40:00,0.66609,0.66634,0.66503,0.66611,70400000.0
2008-11-17 16:45:00,0.66607,0.66607,0.66446,0.66458,76800000.0
2008-11-17 16:50:00,0.66438,0.66513,0.66413,0.66423,57600000.0
2008-11-17 16:55:00,0.66445,0.66528,0.66395,0.66492,65600000.0
2008-11-17 17:00:00,0.66499,0.66597,0.66499,0.66563,67600000.0
2008-11-17 17:05:00,0.66568,0.66573,0.66457,0.66464,62400000.0
2008-11-17 17:10:00,0.66466,0.66483,0.66457,0.6647,65600000.0
2008-11-17 17:15:00,0.66464,0.66493,0.66409,0.66409,67600000.0
2008-11-17 17:20:00,0.66404,0.66427,0.66315,0.66424,67200000.0
2008-11-17 17:25:00,0.66433,0.66433,0.66334,0.66372,59200000.0
2008-11-17 17:30:00,0.66406,0.66463,0.66284,0.663,65000000.0
2008-11-17 17:35:00,0.66317,0.6634,0.66298,0.66322,68800000.0
2008-11-17 17:40:00,0.66325,0.66325,0.66212,0.66288,72000000.0
2008-11-17 17:45:00,0.66312,0.66345,0.6631,0.66341,68800000.0
2008-11-17 17:50:00,0.66341,0.66438,0.66312,0.66405,64000000.0
2008-11-17 17:55:00,0.66381,0.66389,0.66337,0.66373,62800000.0
2008-11-17 18:00:00,0.66334,0.66454,0.66302,0.66454,68800000.0
2008-11-17 18:05:00,0.66474,0.66572,0.66468,0.66546,67200000.0
2008-11-17 18:10:00,0.66593,0.66694,0.66501,0.66501,57600000.0
2008-11-17 18:15:00,0.66486,0.66583,0.66476,0.665,64000000.0
2008-11-17 18:20:00,0.66498,0.6653,0.66477,0.66514,65600000.0
2008-11-17 18:25:00,0.66512,0.66513,0.66392,0.66483,75600000.0
2008-11-17 18:30:00,0.6649,0.66637,0.6649,0.66607,71600000.0
2008-11-17 18:35:00,0.66605,0.66691,0.66563,0.66658,68800000.0
2008-11-17 18:40:00,0.66663,0.66723,0.66576,0.66576,73600000.0
2008-11-17 18:45:00,0.66581,0.66651,0.66578,0.66643,64000000.0
2008-11-17 18:50:00,0.66686,0.66822,0.66681,0.66794,80000000.0
2008-11-17 18:55:00,0.66809,0.6689,0.66807,0.66878,67200000.0
2008-11-17 19:00:00,0.66863,0.66863,0.6667,0.66701,66600000.0
2008-11-17 19:05:00,0.66707,0.66843,0.66707,0.66841,74000000.0
2008-11-17 19:10:00,0.66779,0.66879,0.66779,0.66852,67200000.0
2008-11-17 19:15:00,0.66883,0.66926,0.66787,0.66926,57600000.0
2008-11-17 19:20:00,0.66912,0.66925,0.66864,0.66908,56400000.0
2008-11-17 19:25:00,0.66893,0.66894,0.66676,0.66722,69200000.0
2008-11-17 19:30:00,0.6675,0.66964,0.6675,0.66942,70400000.0
2008-11-17 19:35:00,0.66919,0.6694,0.66816,0.66821,65600000.0
2008-11-17 19:40:00,0.6681,0.6681,0.66719,0.66726,62400000.0
2008-11-17 19:45:00,0.66726,0.66745,0.66685,0.66699,63400000.0
2008-11-17 19:50:00,0.66706,0.66719,0.66678,0.66692,74000000.0
2008-11-17 19:55:00,0.66706,0.66713,0.66653,0.66703,68800000.0
2008-11-17 20:00:00,0.66683,0.66683,0.6664,0.6667,62400000.0
2008-11-17 20:05:00,0.66664,0.66712,0.6666,0.66693,62800000.0
2008-11-17 20:10:00,0.66686,0.66715,0.66675,0.667,67200000.0
2008-11-17 20:15:00,0.6668,0.66715,0.66671,0.66704,67200000.0
2008-11-17 20:20:00,0.66696,0.66705,0.66666,0.66676,65600000.0
2008-11-17 20:25:00,0.66735,0.66818,0.66735,0.6677,64000000.0
2008-11-17 20:30:00,0.66775,0.66792,0.66694,0.66767,72000000.0
2008-11-17 20:35:00,0.66772,0.66794,0.66679,0.66682,61600000.0
2008-11-17 20:40:00,0.66691,0.66695,0.66631,0.66656,70400000.0
2008-11-17 20:45:00,0.66669,0.66752,0.66656,0.66749,68800000.0
2008-11-17 20:50:00,0.66743,0.66758,0.66697,0.66744,61600000.0
2008-11-17 20:55:00,0.66744,0.66774,0.66731,0.6677,58600000.0
2008-11-17 21:00:00,0.66776,0.66823,0.6674,0.66752,75600000.0
2008-11-17 21:05:00,0.66737,0.66785,0.66729,0.66733,69200000.0
2008-11-17 21:10:00,0.66744,0.66744,0.66692,0.66707,60800000.0
2008-11-17 21:15:00,0.66722,0.66774,0.6671,0.66744,73600000.0
2008-11-17 21:20:00,0.66747,0.66802,0.66723,0.66802,69800000.0
2008-11-17 21:25:00,0.66789,0.66789,0.66731,0.6676,66600000.0
2008-11-17 21:30:00,0.66753,0.66757,0.66448,0.66544,62400000.0
2008-11-17 21:35:00,0.66575,0.66629,0.6653,0.66629,70400000.0
2008-11-17 21:40:00,0.66666,0.66765,0.66614,0.66765,64400000.0
2008-11-17 21:45:00,0.66772,0.66784,0.66677,0.66746,66400000.0
2008-11-17 21:50:00,0.66762,0.66762,0.66726,0.66754,70400000.0
2008-11-17 21:55:00,0.66743,0.66749,0.66673,0.66727,67200000.0
2008-11-17 22:00:00,0.66716,0.66716,0.66629,0.66643,81000000.0
2008-11-17 22:05:00,0.66633,0.66735,0.66633,0.66735,72800000.0
2008-11-17 22:10:00,0.66727,0.6674,0.66703,0.66703,59200000.0
2008-11-17 22:15:00,0.66706,0.66791,0.66701,0.66791,64400000.0
2008-11-17 22:20:00,0.66787,0.66795,0.6675,0.66756,67200000.0
2008-11-17 22:25:00,0.66758,0.66765,0.66684,0.66713,68200000.0
2008-11-17 22:30:00,0.66714,0.66725,0.66602,0.66627,66600000.0
2008-11-17 22:35:00,0.66632,0.66641,0.6649,0.66608,56400000.0
2008-11-17 22:40:00,0.66622,0.66663,0.66574,0.66592,57600000.0
2008-11-17 22:45:00,0.66552,0.66596,0.66515,0.66515,78200000.0
2008-11-17 22:50:00,0.66515,0.66532,0.6647,0.66502,68800000.0
2008-11-17 22:55:00,0.66492,0.66492,0.66336,0.66349,60800000.0
2008-11-17 23:00:00,0.66301,0.66308,0.66181,0.66181,70400000.0
2008-11-17 23:05:00,0.66184,0.66221,0.65836,0.65947,62200000.0
2008-11-17 23:10:00,0.65917,0.65996,0.65915,0.65996,72200000.0
2008-11-17 23:15:00,0.65969,0.65977,0.65866,0.65926,59200000.0
2008-11-17 23:20:00,0.6593,0.65952,0.65909,0.65939,69200000.0
2008-11-17 23:25:00,0.65947,0.65955,0.65819,0.65859,52800000.0
2008-11-17 23:30:00,0.65852,0.66001,0.65852,0.66001,67200000.0
2008-11-17 23:35:00,0.66023,0.6603,0.65903,0.65978,65600000.0
2008-11-17 23:40:00,0.65998,0.66026,0.65908,0.65953,68800000.0
2008-11-17 23:45:00,0.6595,0.6599,0.65854,0.65981,60800000.0
2008-11-17 23:50:00,0.65999,0.66058,0.65891,0.65891,57600000.0
2008-11-17 23:55:00,0.65915,0.65995,0.65915,0.6593,66000000.0
2008-11-18 00:00:00,0.6593,0.66059,0.65907,0.66059,61200000.0
2008-11-18 00:05:00,0.66047,0.66114,0.66047,0.66094,68600000.0
2008-11-18 00:10:00,0.66103,0.66121,0.66088,0.66121,64000000.0
2008-11-18 00:15:00,0.66116,0.66116,0.65954,0.65955,74000000.0
2008-11-18 00:20:00,0.65945,0.65988,0.65944,0.65944,59200000.0
2008-11-18 00:25:00,0.65971,0.66005,0.65967,0.65981,70200000.0
2008-11-18 00:30:00,0.6597,0.6597,0.65849,0.65867,56800000.0
2008-11-18 00:35:00,0.65913,0.65948,0.65832,0.65948,63200000.0
2008-11-18 00:40:00,0.65964,0.66077,0.65944,0.66013,57000000.0
2008-11-18 00:45:00,0.65998,0.66031,0.65787,0.65787,73600000.0
2008-11-18 00:50:00,0.65894,0.65894,0.65748,0.65801,62400000.0
2008-11-18 00:55:00,0.65804,0.65838,0.65762,0.65838,70200000.0
2008-11-18 01:00:00,0.65743,0.65849,0.65704,0.6583,69800000.0
2008-11-18 01:05:00,0.65823,0.65937,0.65742,0.65915,60800000.0
2008-11-18 01:10:00,0.65923,0.65942,0.65899,0.65942,66400000.0
2008-11-18 01:15:00,0.6594,0.65954,0.65856,0.65944,67600000.0
2008-11-18 01:20:00,0.6597,0.66021,0.65964,0.65985,64000000.0
2008-11-18 01:25:00,0.65991,0.66022,0.65988,0.66001,52000000.0
2008-11-18 01:30:00,0.65999,0.66021,0.65891,0.65985,65000000.0
2008-11-18 01:35:00,0.65971,0.65974,0.6589,0.65968,56000000.0
2008-11-18 01:40:00,0.66001,0.66073,0.66001,0.66059,68800000.0
2008-11-18 01:45:00,0.6607,0.66094,0.66054,0.6606,68800000.0
2008-11-18 01:50:00,0.66049,0.66103,0.66013,0.66049,65600000.0
2008-11-18 01:55:00,0.66037,0.66072,0.66026,0.66026,73600000.0
2008-11-18 02:00:00,0.66018,0.66042,0.65995,0.66042,96800000.0
2008-11-18 02:05:00,0.66032,0.66065,0.65917,0.66054,80400000.0
2008-11-18 02:10:00,0.66065,0.66097,0.66048,0.66051,64000000.0
2008-11-18 02:15:00,0.66093,0.6617,0.66093,0.66135,66400000.0
2008-11-18 02:20:00,0.66125,0.66125,0.65928,0.66033,73000000.0
2008-11-18 02:25:00,0.66047,0.66086,0.659,0.659,107200000.0
2008-11-18 02:30:00,0.66082,0.66082,0.65898,0.65948,78400000.0
2008-11-18 02:35:00,0.65936,0.65996,0.65886,0.65996,62400000.0
2008-11-18 02:40:00,0.65933,0.66023,0.65933,0.65984,70400000.0
2008-11-18 02:45:00,0.65981,0.65981,0.65924,0.65924,62400000.0
2008-11-18 02:50:00,0.65932,0.65957,0.65902,0.65902,73600000.0
2008-11-18 02:55:00,0.65927,0.65976,0.65893,0.65964,64000000.0
2008-11-18 03:00:00,0.65957,0.65957,0.6585,0.65882,62400000.0
2008-11-18 03:05:00,0.65896,0.65946,0.65886,0.65946,57600000.0
2008-11-18 03:10:00,0.65953,0.6607,0.65953,0.6607,68800000.0
2008-11-18 03:15:00,0.66057,0.66116,0.65983,0.66115,68800000.0
2008-11-18 03:20:00,0.66126,0.66126,0.65992,0.66074,60600000.0
2008-11-18 03:25:00,0.66072,0.66115,0.66072,0.66087,82000000.0
2008-11-18 03:30:00,0.66096,0.661,0.66042,0.6608,64000000.0
2008-11-18 03:35:00,0.66073,0.66101,0.66053,0.66075,56000000.0
2008-11-18 03:40:00,0.66117,0.66134,0.66046,0.66089,70400000.0
2008-11-18 03:45:00,0.66112,0.66125,0.66038,0.66051,64000000.0
2008-11-18 03:50:00,0.6604,0.66121,0.6604,0.66121,63200000.0
2008-11-18 03:55:00,0.66078,0.6609,0.65975,0.65992,70400000.0
2008-11-18 04:00:00,0.65988,0.6604,0.6594,0.66004,88000000.0
2008-11-18 04:05:00,0.66012,0.66048,0.65999,0.66,67200000.0
2008-11-18 04:10:00,0.66005,0.66007,0.65933,0.65933,62400000.0
2008-11-18 04:15:00,0.65929,0.65945,0.65858,0.65888,86400000.0
2008-11-18 04:20:00,0.65903,0.65935,0.65866,0.65935,62800000.0
2008-11-18 04:25:00,0.65936,0.65956,0.65845,0.65872,85200000.0
2008-11-18 04:30:00,0.65872,0.65938,0.65871,0.65927,74600000.0
2008-11-18 04:35:00,0.65922,0.65941,0.65884,0.6591,62400000.0
2008-11-18 04:40:00,0.65902,0.65925,0.65849,0.65861,75200000.0
2008-11-18 04:45:00,0.65888,0.65936,0.65882,0.65923,68800000.0
2008-11-18 04:50:00,0.6593,0.65957,0.65911,0.65956,68800000.0
2008-11-18 04:55:00,0.65971,0.66022,0.65955,0.65963,87600000.0
2008-11-18 05:00:00,0.65978,0.65981,0.65957,0.65978,75200000.0
2008-11-18 05:05:00,0.65972,0.66017,0.65957,0.65977,73600000.0
2008-11-18 05:10:00,0.65965,0.66016,0.65951,0.66016,83200000.0
2008-11-18 05:15:00,0.66007,0.66018,0.65945,0.65982,65600000.0
2008-11-18 05:20:00,0.66005,0.66016,0.65949,0.65982,86400000.0
2008-11-18 05:25:00,0.66006,0.66045,0.65999,0.66011,94400000.0
2008-11-18 05:30:00,0.65987,0.66051,0.65986,0.6603,84000000.0
2008-11-18 05:35:00,0.66032,0.66038,0.66011,0.66016,63200000.0
2008-11-18 05:40:00,0.66019,0.66021,0.65902,0.65902,89600000.0
2008-11-18 05:45:00,0.65899,0.6595,0.65899,0.65922,86200000.0
2008-11-18 05:50:00,0.65924,0.6595,0.65854,0.65885,103400000.0
2008-11-18 05:55:00,0.65922,0.65935,0.65902,0.65921,171000000.0
2008-11-18 06:00:00,0.65929,0.65991,0.65908,0.65981,114000000.0
2008-11-18 06:05:00,0.65988,0.66031,0.65913,0.65913,72000000.0
2008-11-18 06:10:00,0.65894,0.65929,0.6588,0.65894,73600000.0
2008-11-18 06:15:00,0.65884,0.65943,0.65872,0.65925,64000000.0
2008-11-18 06:20:00,0.65924,0.65937,0.65892,0.65892,72000000.0
2008-11-18 06:25:00,0.65901,0.65914,0.65818,0.65906,72000000.0
2008-11-18 06:30:00,0.65916,0.65921,0.65867,0.65896,54400000.0
2008-11-18 06:35:00,0.65892,0.65932,0.65859,0.65888,64000000.0
2008-11-18 06:40:00,0.65926,0.65936,0.65886,0.65913,62400000.0
2008-11-18 06:45:00,0.65917,0.65926,0.65887,0.65887,72400000.0
2008-11-18 06:50:00,0.65919,0.65939,0.65875,0.65928,70400000.0
2008-11-18 06:55:00,0.65932,0.65948,0.65883,0.659,71200000.0
2008-11-18 07:00:00,0.65911,0.65926,0.65856,0.65921,78400000.0
2008-11-18 07:05:00,0.65924,0.6593,0.65868,0.65909,64000000.0
2008-11-18 07:10:00,0.65905,0.65912,0.65894,0.65894,76800000.0
2008-11-18 07:15:00,0.65902,0.65912,0.65864,0.65864,61800000.0
2008-11-18 07:20:00,0.65855,0.6592,0.6585,0.65865,60800000.0
2008-11-18 07:25:00,0.65914,0.65918,0.65871,0.65918,66000000.0
2008-11-18 07:30:00,0.65922,0.65928,0.65859,0.65874,71400000.0
2008-11-18 07:35:00,0.65894,0.65915,0.6589,0.6591,78400000.0
2008-11-18 07:40:00,0.65873,0.6593,0.6586,0.65909,73600000.0
2008-11-18 07:45:00,0.65921,0.65934,0.65892,0.65897,86400000.0
2008-11-18 07:50:00,0.65901,0.65901,0.65869,0.65878,78400000.0
2008-11-18 07:55:00,0.65848,0.65914,0.65765,0.65913,73600000.0
2008-11-18 08:00:00,0.65915,0.65937,0.65908,0.65934,60800000.0
2008-11-18 08:05:00,0.65932,0.65932,0.6584,0.65858,75200000.0
2008-11-18 08:10:00,0.65848,0.65865,0.65791,0.65821,92800000.0
2008-11-18 08:15:00,0.65829,0.65829,0.65785,0.65796,91600000.0
2008-11-18 08:20:00,0.65805,0.65884,0.65805,0.65884,109200000.0
2008-11-18 08:25:00,0.6588,0.65885,0.65786,0.65815,86400000.0
2008-11-18 08:30:00,0.65799,0.65902,0.6579,0.65901,183200000.0
2008-11-18 08:35:00,0.65877,0.65894,0.65827,0.65839,117200000.0
2008-11-18 08:40:00,0.65857,0.65904,0.65839,0.65899,83600000.0
2008-11-18 08:45:00,0.65894,0.65912,0.65803,0.65808,156200000.0
2008-11-18 08:50:00,0.6579,0.65808,0.65713,0.65726,253200000.0
2008-11-18 08:55:00,0.65733,0.65738,0.65666,0.65666,135200000.0
2008-11-18 09:00:00,0.65669,0.65691,0.6565,0.65664,145000000.0
2008-11-18 09:05:00,0.65672,0.65805,0.65672,0.65805,146000000.0
2008-11-18 09:10:00,0.65768,0.65774,0.65654,0.65746,136000000.0
2008-11-18 09:15:00,0.65744,0.65811,0.65738,0.65748,178000000.0
2008-11-18 09:20:00,0.65757,0.65821,0.65753,0.65769,176000000.0
2008-11-18 09:25:00,0.65755,0.65777,0.65707,0.65749,208400000.0
2008-11-18 09:30:00,0.65811,0.65904,0.65811,0.65858,145000000.0
2008-11-18 09:35:00,0.65867,0.65951,0.65867,0.65951,233600000.0
2008-11-18 09:40:00,0.65959,0.65965,0.65843,0.65856,227200000.0
2008-11-18 09:45:00,0.65857,0.659,0.65845,0.65899,132400000.0
2008-11-18 09:50:00,0.65903,0.65954,0.65892,0.65954,322000000.0
2008-11-18 09:55:00,0.65991,0.6608,0.65924,0.6608,234400000.0
2008-11-18 10:00:00,0.66082,0.6611,0.66029,0.66089,267400000.0
2008-11-18 10:05:00,0.66081,0.66092,0.66012,0.66068,261200000.0
2008-11-18 10:10:00,0.66065,0.66159,0.66031,0.66148,304800000.0
2008-11-18 10:15:00,0.66147,0.66218,0.66083,0.66083,226800000.0
2008-11-18 10:20:00,0.66058,0.66058,0.65979,0.66017,204800000.0
2008-11-18 10:25:00,0.66018,0.66047,0.65973,0.66047,371800000.0
2008-11-18 10:30:00,0.66073,0.66097,0.65976,0.65979,199200000.0
2008-11-18 10:35:00,0.65961,0.65961,0.65919,0.65945,123200000.0
2008-11-18 10:40:00,0.65934,0.65958,0.65905,0.65905,104400000.0
2008-11-18 10:45:00,0.65877,0.65963,0.65864,0.65953,145400000.0
2008-11-18 10:50:00,0.65945,0.65957,0.6585,0.65891,181800000.0
2008-11-18 10:55:00,0.65883,0.65897,0.65778,0.65804,232000000.0
2008-11-18 11:00:00,0.65791,0.65808,0.65707,0.65707,197200000.0
2008-11-18 11:05:00,0.65719,0.65755,0.65716,0.6575,192800000.0
2008-11-18 11:10:00,0.65735,0.6579,0.65687,0.65782,316400000.0
2008-11-18 11:15:00,0.65778,0.65813,0.65731,0.65812,191200000.0
2008-11-18 11:20:00,0.65828,0.65855,0.65756,0.65761,282000000.0
2008-11-18 11:25:00,0.6576,0.65818,0.65746,0.65769,234600000.0
2008-11-18 11:30:00,0.65768,0.65905,0.65749,0.6589,171000000.0
2008-11-18 11:35:00,0.65888,0.65936,0.65878,0.65896,200200000.0
2008-11-18 11:40:00,0.65849,0.65849,0.65767,0.65801,172200000.0
2008-11-18 11:45:00,0.65819,0.65951,0.65818,0.65949,207600000.0
2008-11-18 11:50:00,0.6595,0.65965,0.65806,0.65812,200600000.0
2008-11-18 11:55:00,0.65835,0.65855,0.65788,0.65805,239200000.0
2008-11-18 12:00:00,0.65805,0.65844,0.65772,0.65813,137400000.0
2008-11-18 12:05:00,0.65813,0.65913,0.65792,0.65913,89600000.0
2008-11-18 12:10:00,0.65905,0.6594,0.65842,0.65919,124200000.0
2008-11-18 12:15:00,0.65943,0.66014,0.65939,0.65999,205600000.0
2008-11-18 12:20:00,0.66,0.66052,0.6598,0.66036,198800000.0
2008-11-18 12:25:00,0.6603,0.66034,0.6585,0.65872,252000000.0
2008-11-18 12:30:00,0.65892,0.66006,0.65849,0.65913,194400000.0
2008-11-18 12:35:00,0.65908,0.65943,0.65881,0.65943,166000000.0
2008-11-18 12:40:00,0.65956,0.65997,0.65956,0.65993,92800000.0
2008-11-18 12:45:00,0.65997,0.66007,0.65975,0.65984,228000000.0
2008-11-18 12:50:00,0.65997,0.66,0.65967,0.65999,154600000.0
2008-11-18 12:55:00,0.65998,0.66013,0.65983,0.65983,153600000.0
2008-11-18 13:00:00,0.65982,0.66021,0.65973,0.65994,102400000.0
2008-11-18 13:05:00,0.65998,0.6615,0.65998,0.66144,132200000.0
2008-11-18 13:10:00,0.66113,0.66159,0.66037,0.66037,152800000.0
2008-11-18 13:15:00,0.66054,0.66147,0.66054,0.66142,245600000.0
2008-11-18 13:20:00,0.66122,0.66122,0.66036,0.66055,182400000.0
2008-11-18 13:25:00,0.66076,0.66076,0.66012,0.66031,208000000.0
2008-11-18 13:30:00,0.66042,0.66078,0.66021,0.66061,107600000.0
2008-11-18 13:35:00,0.66062,0.66062,0.65927,0.65927,130800000.0
2008-11-18 13:40:00,0.65923,0.65952,0.65898,0.65911,185600000.0
2008-11-18 13:45:00,0.65901,0.65905,0.65754,0.65804,116800000.0
2008-11-18 13:50:00,0.65807,0.65917,0.65807,0.65917,150400000.0
2008-11-18 13:55:00,0.65919,0.65926,0.6588,0.65911,171600000.0
2008-11-18 14:00:00,0.6592,0.6592,0.65843,0.6585,128400000.0
2008-11-18 14:05:00,0.65845,0.65846,0.65818,0.65836,156200000.0
2008-11-18 14:10:00,0.65823,0.65914,0.65823,0.65913,122000000.0
2008-11-18 14:15:00,0.65925,0.65929,0.65863,0.65888,140200000.0
2008-11-18 14:20:00,0.65872,0.65872,0.65841,0.65861,124800000.0
2008-11-18 14:25:00,0.65859,0.65867,0.65809,0.65837,104400000.0
2008-11-18 14:30:00,0.65826,0.65826,0.6573,0.65732,65600000.0
2008-11-18 14:35:00,0.65734,0.65812,0.65728,0.65771,75000000.0
2008-11-18 14:40:00,0.65742,0.65758,0.65706,0.65706,60800000.0
2008-11-18 14:45:00,0.65701,0.65819,0.65701,0.65789,57600000.0
2008-11-18 14:50:00,0.65796,0.6584,0.6577,0.65839,67600000.0
2008-11-18 14:55:00,0.65847,0.65949,0.65846,0.65936,67600000.0
2008-11-18 15:00:00,0.65916,0.6592,0.65796,0.6587,62400000.0
2008-11-18 15:05:00,0.65879,0.65974,0.65857,0.65958,72000000.0
2008-11-18 15:10:00,0.65969,0.65999,0.6595,0.65961,62800000.0
2008-11-18 15:15:00,0.65957,0.6596,0.65909,0.65953,63400000.0
2008-11-18 15:20:00,0.65952,0.65953,0.65893,0.65911,74400000.0
2008-11-18 15:25:00,0.65916,0.65942,0.65875,0.65875,67200000.0
2008-11-18 15:30:00,0.65855,0.65882,0.65843,0.65864,61200000.0
2008-11-18 15:35:00,0.65867,0.65958,0.65865,0.6589,67200000.0
2008-11-18 15:40:00,0.65884,0.66002,0.65854,0.65994,67200000.0
2008-11-18 15:45:00,0.66019,0.66038,0.65983,0.65998,78400000.0
2008-11-18 15:50:00,0.65987,0.65987,0.65909,0.6593,70800000.0
2008-11-18 15:55:00,0.65922,0.65922,0.65811,0.65839,71200000.0
2008-11-18 16:00:00,0.65835,0.65835,0.65724,0.6581,67200000.0
2008-11-18 16:05:00,0.65837,0.65861,0.65799,0.65819,72400000.0
2008-11-18 16:10:00,0.65821,0.65835,0.65806,0.65813,68200000.0
2008-11-18 16:15:00,0.65817,0.6605,0.65729,0.6605,62200000.0
2008-11-18 16:20:00,0.66038,0.66045,0.65988,0.65988,68200000.0
2008-11-18 16:25:00,0.65986,0.66021,0.65968,0.65976,70400000.0
2008-11-18 16:30:00,0.65967,0.65976,0.6589,0.65899,59200000.0
2008-11-18 16:35:00,0.65908,0.66039,0.65897,0.65978,71800000.0
2008-11-18 16:40:00,0.65953,0.6609,0.65937,0.65983,70800000.0
2008-11-18 16:45:00,0.65957,0.65985,0.65876,0.65967,77200000.0
2008-11-18 16:50:00,0.66023,0.66098,0.65971,0.66009,58000000.0
2008-11-18 16:55:00,0.65978,0.65978,0.65941,0.65952,65600000.0
2008-11-18 17:00:00,0.65958,0.66016,0.65882,0.659,66600000.0
2008-11-18 17:05:00,0.65898,0.65914,0.65816,0.65816,62400000.0
2008-11-18 17:10:00,0.65816,0.65932,0.65816,0.65932,65000000.0
2008-11-18 17:15:00,0.65935,0.66147,0.65911,0.66139,67200000.0
2008-11-18 17:20:00,0.66176,0.66206,0.661,0.66122,67600000.0
2008-11-18 17:25:00,0.66046,0.66144,0.66013,0.66144,59600000.0
2008-11-18 17:30:00,0.66167,0.66171,0.66051,0.66088,65600000.0
2008-11-18 17:35:00,0.66087,0.66132,0.66061,0.66122,69200000.0
2008-11-18 17:40:00,0.66155,0.66202,0.66128,0.66175,72400000.0
2008-11-18 17:45:00,0.66153,0.66265,0.66113,0.66246,68800000.0
2008-11-18 17:50:00,0.66249,0.66359,0.66192,0.66357,64000000.0
2008-11-18 17:55:00,0.66357,0.66357,0.66171,0.66171,62400000.0
2008-11-18 18:00:00,0.66154,0.66201,0.66125,0.66201,68200000.0
2008-11-18 18:05:00,0.66177,0.6628,0.66168,0.66264,67200000.0
2008-11-18 18:10:00,0.66263,0.66342,0.66256,0.66326,57000000.0
2008-11-18 18:15:00,0.66336,0.66377,0.66312,0.66377,64000000.0
2008-11-18 18:20:00,0.66376,0.66388,0.66312,0.66367,65600000.0
2008-11-18 18:25:00,0.66367,0.66367,0.66144,0.66307,75000000.0
2008-11-18 18:30:00,0.66307,0.66335,0.66264,0.66333,70400000.0
2008-11-18 18:35:00,0.66332,0.66395,0.66323,0.66354,68800000.0
2008-11-18 18:40:00,0.66367,0.66409,0.6627,0.66369,73600000.0
2008-11-18 18:45:00,0.66375,0.66387,0.66326,0.66336,64000000.0
2008-11-18 18:50:00,0.66322,0.66447,0.66297,0.66441,79400000.0
2008-11-18 18:55:00,0.66433,0.66433,0.66304,0.66369,67600000.0
2008-11-18 19:00:00,0.66352,0.66407,0.66316,0.66372,67200000.0
2008-11-18 19:05:00,0.66387,0.66398,0.66228,0.66241,73600000.0
2008-11-18 19:10:00,0.66258,0.66274,0.66237,0.66237,67200000.0
2008-11-18 19:15:00,0.66266,0.66332,0.66218,0.66315,57400000.0
2008-11-18 19:20:00,0.66297,0.66324,0.66227,0.66267,56000000.0
2008-11-18 19:25:00,0.66206,0.66245,0.661,0.66218,68800000.0
2008-11-18 19:30:00,0.66186,0.66273,0.66168,0.66273,70400000.0
2008-11-18 19:35:00,0.66262,0.66267,0.66205,0.66236,66000000.0
2008-11-18 19:40:00,0.66238,0.66289,0.66222,0.66238,62400000.0
2008-11-18 19:45:00,0.66212,0.66271,0.66096,0.66096,64000000.0
2008-11-18 19:50:00,0.66185,0.66208,0.66136,0.66137,74000000.0
2008-11-18 19:55:00,0.66138,0.6615,0.66069,0.66112,68800000.0
2008-11-18 20:00:00,0.66107,0.66107,0.66061,0.66061,62400000.0
2008-11-18 20:05:00,0.66047,0.66109,0.6603,0.6603,58000000.0
2008-11-18 20:10:00,0.66029,0.66039,0.65834,0.65834,66600000.0
2008-11-18 20:15:00,0.6585,0.65974,0.6585,0.65931,67600000.0
2008-11-18 20:20:00,0.65968,0.6609,0.65921,0.6609,65400000.0
2008-11-18 20:25:00,0.66091,0.66158,0.66077,0.66107,64000000.0
2008-11-18 20:30:00,0.66128,0.66131,0.65945,0.65945,72400000.0
2008-11-18 20:35:00,0.66007,0.66065,0.65918,0.65956,60800000.0
2008-11-18 20:40:00,0.65965,0.6601,0.65907,0.65926,70400000.0
2008-11-18 20:45:00,0.65941,0.65961,0.659,0.65961,68800000.0
2008-11-18 20:50:00,0.6595,0.66005,0.65948,0.65982,60800000.0
2008-11-18 20:55:00,0.65979,0.66018,0.65962,0.66005,58600000.0
2008-11-18 21:00:00,0.65994,0.66044,0.65992,0.66044,75200000.0
2008-11-18 21:05:00,0.66039,0.66049,0.6592,0.6592,68800000.0
2008-11-18 21:10:00,0.65885,0.65968,0.65885,0.65962,60800000.0
2008-11-18 21:15:00,0.65964,0.65979,0.6591,0.65912,81000000.0
2008-11-18 21:20:00,0.65888,0.65938,0.65866,0.65927,70800000.0
2008-11-18 21:25:00,0.65952,0.65978,0.65905,0.65914,67200000.0
2008-11-18 21:30:00,0.65952,0.65986,0.65884,0.65976,62400000.0
2008-11-18 21:35:00,0.65975,0.65984,0.65945,0.6596,70400000.0
2008-11-18 21:40:00,0.6596,0.65977,0.65909,0.65925,64400000.0
2008-11-18 21:45:00,0.65981,0.65986,0.65764,0.6583,65600000.0
2008-11-18 21:50:00,0.65811,0.65811,0.65721,0.65752,68000000.0
2008-11-18 21:55:00,0.65768,0.6582,0.65743,0.65783,67200000.0
2008-11-18 22:00:00,0.65798,0.65858,0.65742,0.65858,81600000.0
2008-11-18 22:05:00,0.65852,0.65937,0.65852,0.65937,72400000.0
2008-11-18 22:10:00,0.65925,0.6599,0.65924,0.65975,59200000.0
2008-11-18 22:15:00,0.65973,0.6599,0.65924,0.65928,63400000.0
2008-11-18 22:20:00,0.65912,0.66002,0.65912,0.65994,67200000.0
2008-11-18 22:25:00,0.65995,0.66013,0.65931,0.65949,69200000.0
2008-11-18 22:30:00,0.65955,0.66007,0.65922,0.65922,65600000.0
2008-11-18 22:35:00,0.65923,0.65933,0.65855,0.65866,56000000.0
2008-11-18 22:40:00,0.65863,0.66112,0.65863,0.66112,57600000.0
2008-11-18 22:45:00,0.66118,0.66118,0.65996,0.66037,78400000.0
2008-11-18 22:50:00,0.66045,0.6616,0.66042,0.66143,68800000.0
2008-11-18 22:55:00,0.66143,0.66146,0.66046,0.66096,60200000.0
2008-11-18 23:00:00,0.66112,0.66251,0.66098,0.66251,70400000.0
2008-11-18 23:05:00,0.66262,0.66396,0.66161,0.66396,62800000.0
2008-11-18 23:10:00,0.66418,0.66462,0.66414,0.66454,72000000.0
2008-11-18 23:15:00,0.66459,0.66473,0.66349,0.66396,59200000.0
2008-11-18 23:20:00,0.66389,0.66419,0.66316,0.6641,68800000.0
2008-11-18 23:25:00,0.66418,0.66436,0.66378,0.66378,52800000.0
2008-11-18 23:30:00,0.66375,0.66454,0.66352,0.66433,67600000.0
2008-11-18 23:35:00,0.66467,0.6649,0.66421,0.66428,57000000.0
2008-11-18 23:40:00,0.6642,0.66437,0.66307,0.66437,68800000.0
2008-11-18 23:45:00,0.66452,0.66484,0.66335,0.66474,61600000.0
2008-11-18 23:50:00,0.66494,0.66494,0.66378,0.66452,58000000.0
2008-11-18 23:55:00,0.66454,0.66454,0.66288,0.66405,65600000.0
2008-11-19 00:00:00,0.66409,0.6645,0.6634,0.66406,61200000.0
2008-11-19 00:05:00,0.66406,0.66418,0.66306,0.66331,69200000.0
2008-11-19 00:10:00,0.66302,0.66382,0.66189,0.66382,64000000.0
2008-11-19 00:15:00,0.66409,0.66463,0.66342,0.66442,74000000.0
2008-11-19 00:20:00,0.66456,0.66471,0.66366,0.66412,59000000.0
2008-11-19 00:25:00,0.66485,0.66491,0.66356,0.66491,64000000.0
2008-11-19 00:30:00,0.66494,0.66498,0.66343,0.6639,56000000.0
2008-11-19 00:35:00,0.66418,0.66454,0.66355,0.66446,63200000.0
2008-11-19 00:40:00,0.66456,0.66466,0.66369,0.66451,52800000.0
2008-11-19 00:45:00,0.66452,0.66466,0.66415,0.66423,56000000.0
2008-11-19 00:50:00,0.664,0.66413,0.66344,0.66382,61800000.0
2008-11-19 00:55:00,0.66389,0.66396,0.66328,0.66328,70400000.0
2008-11-19 01:00:00,0.66325,0.66337,0.66249,0.66257,70200000.0
2008-11-19 01:05:00,0.66329,0.66345,0.66247,0.66294,60800000.0
2008-11-19 01:10:00,0.66315,0.66315,0.66239,0.66267,65600000.0
2008-11-19 01:15:00,0.66295,0.66315,0.66247,0.66247,67200000.0
2008-11-19 01:20:00,0.66319,0.6633,0.6625,0.66299,63400000.0
2008-11-19 01:25:00,0.66308,0.6633,0.66298,0.66305,54400000.0
2008-11-19 01:30:00,0.66295,0.66315,0.66188,0.66284,65600000.0
2008-11-19 01:35:00,0.66278,0.66343,0.66268,0.66319,55400000.0
2008-11-19 01:40:00,0.66334,0.66334,0.66226,0.66256,69600000.0
2008-11-19 01:45:00,0.66258,0.66292,0.66225,0.66276,68200000.0
2008-11-19 01:50:00,0.66285,0.66285,0.66258,0.66274,65000000.0
2008-11-19 01:55:00,0.66266,0.6628,0.66258,0.66271,61200000.0
2008-11-19 02:00:00,0.66284,0.66287,0.66201,0.66287,96000000.0
2008-11-19 02:05:00,0.6629,0.66304,0.66159,0.66245,80400000.0
2008-11-19 02:10:00,0.66266,0.66286,0.66224,0.66237,64000000.0
2008-11-19 02:15:00,0.66271,0.66271,0.66204,0.66245,66400000.0
2008-11-19 02:20:00,0.66262,0.66262,0.66136,0.66185,73600000.0
2008-11-19 02:25:00,0.66195,0.66217,0.66132,0.66214,107200000.0
2008-11-19 02:30:00,0.66188,0.66226,0.66164,0.66164,78800000.0
2008-11-19 02:35:00,0.66163,0.66176,0.66017,0.66057,62400000.0
2008-11-19 02:40:00,0.66058,0.66099,0.66019,0.66026,70800000.0
2008-11-19 02:45:00,0.66013,0.66017,0.65951,0.65993,62400000.0
2008-11-19 02:50:00,0.65965,0.66006,0.65865,0.65865,73600000.0
2008-11-19 02:55:00,0.65799,0.65934,0.65799,0.65929,64000000.0
2008-11-19 03:00:00,0.65864,0.65967,0.65864,0.65936,62400000.0
2008-11-19 03:05:00,0.6592,0.6594,0.65845,0.65934,58000000.0
2008-11-19 03:10:00,0.65907,0.65915,0.65718,0.65721,68800000.0
2008-11-19 03:15:00,0.65737,0.65819,0.65735,0.65809,68800000.0
2008-11-19 03:20:00,0.65809,0.65943,0.65788,0.65943,61200000.0
2008-11-19 03:25:00,0.65948,0.65971,0.65915,0.6594,81600000.0
2008-11-19 03:30:00,0.65945,0.65989,0.65945,0.65961,64800000.0
2008-11-19 03:35:00,0.6598,0.66035,0.65946,0.66,64000000.0
2008-11-19 03:40:00,0.65995,0.66051,0.65963,0.66033,70400000.0
2008-11-19 03:45:00,0.6605,0.66063,0.65949,0.65977,64400000.0
2008-11-19 03:50:00,0.65963,0.65966,0.6593,0.6596,48000000.0
2008-11-19 03:55:00,0.65907,0.66006,0.65907,0.65981,70400000.0
2008-11-19 04:00:00,0.65937,0.66007,0.65888,0.66007,87400000.0
2008-11-19 04:05:00,0.66022,0.66044,0.66021,0.66022,67600000.0
2008-11-19 04:10:00,0.65997,0.66035,0.65986,0.66002,51200000.0
2008-11-19 04:15:00,0.65962,0.66038,0.65962,0.66037,86400000.0
2008-11-19 04:20:00,0.66039,0.66112,0.66039,0.66082,62400000.0
2008-11-19 04:25:00,0.66077,0.66102,0.66001,0.66094,85200000.0
2008-11-19 04:30:00,0.66069,0.66149,0.66069,0.66142,75200000.0
2008-11-19 04:35:00,0.66138,0.66161,0.66085,0.66158,61800000.0
2008-11-19 04:40:00,0.66151,0.66151,0.66068,0.6611,75600000.0
2008-11-19 04:45:00,0.6611,0.66159,0.66104,0.66114,69600000.0
2008-11-19 04:50:00,0.66141,0.66194,0.66141,0.66179,68800000.0
2008-11-19 04:55:00,0.66185,0.66249,0.66183,0.66239,86400000.0
2008-11-19 05:00:00,0.66253,0.66253,0.66109,0.66109,75200000.0
2008-11-19 05:05:00,0.66159,0.6622,0.66131,0.66205,73600000.0
2008-11-19 05:10:00,0.66199,0.66304,0.66193,0.66304,83200000.0
2008-11-19 05:15:00,0.66286,0.66286,0.66187,0.66255,65600000.0
2008-11-19 05:20:00,0.66257,0.66257,0.66186,0.6621,86400000.0
2008-11-19 05:25:00,0.662,0.66241,0.66198,0.66232,94400000.0
2008-11-19 05:30:00,0.66225,0.66229,0.66195,0.662,84200000.0
2008-11-19 05:35:00,0.66212,0.66219,0.66199,0.66202,64400000.0
2008-11-19 05:40:00,0.66201,0.66208,0.66078,0.66135,89400000.0
2008-11-19 05:45:00,0.66137,0.66243,0.66108,0.66229,85800000.0
2008-11-19 05:50:00,0.66246,0.6625,0.66186,0.66231,104000000.0
2008-11-19 05:55:00,0.66229,0.66261,0.66202,0.66256,171200000.0
2008-11-19 06:00:00,0.66261,0.66299,0.66243,0.66289,115200000.0
2008-11-19 06:05:00,0.66272,0.66282,0.66189,0.66203,72000000.0
2008-11-19 06:10:00,0.66219,0.66248,0.66214,0.6623,73600000.0
2008-11-19 06:15:00,0.6622,0.6622,0.6612,0.6617,64000000.0
2008-11-19 06:20:00,0.66173,0.66207,0.66082,0.66183,72400000.0
2008-11-19 06:25:00,0.66189,0.66191,0.66064,0.66105,72000000.0
2008-11-19 06:30:00,0.66114,0.66114,0.66072,0.66101,54800000.0
2008-11-19 06:35:00,0.66042,0.66125,0.66033,0.66124,64000000.0
2008-11-19 06:40:00,0.6618,0.66204,0.66162,0.66182,62800000.0
2008-11-19 06:45:00,0.66187,0.66217,0.66119,0.66205,71400000.0
2008-11-19 06:50:00,0.66204,0.66204,0.66096,0.66161,69800000.0
2008-11-19 06:55:00,0.66195,0.66195,0.66148,0.66187,70800000.0
2008-11-19 07:00:00,0.66188,0.66194,0.66019,0.66122,78400000.0
2008-11-19 07:05:00,0.66127,0.66135,0.66043,0.66043,64400000.0
2008-11-19 07:10:00,0.66012,0.66083,0.66012,0.66072,71400000.0
2008-11-19 07:15:00,0.66088,0.661,0.66062,0.66098,62400000.0
2008-11-19 07:20:00,0.66087,0.66135,0.66075,0.66128,61200000.0
2008-11-19 07:25:00,0.66133,0.66137,0.66004,0.66019,65600000.0
2008-11-19 07:30:00,0.66013,0.66049,0.66011,0.66045,71800000.0
2008-11-19 07:35:00,0.66049,0.66078,0.66009,0.66056,78800000.0
2008-11-19 07:40:00,0.66031,0.66167,0.66031,0.66126,73600000.0
2008-11-19 07:45:00,0.66112,0.66147,0.66057,0.66135,86800000.0
2008-11-19 07:50:00,0.66145,0.66193,0.6613,0.66183,78400000.0
2008-11-19 07:55:00,0.662,0.662,0.66045,0.66091,74000000.0
2008-11-19 08:00:00,0.66069,0.66133,0.66069,0.66132,60800000.0
2008-11-19 08:05:00,0.66141,0.66162,0.66111,0.6612,75200000.0
2008-11-19 08:10:00,0.6613,0.66179,0.66091,0.66091,92800000.0
2008-11-19 08:15:00,0.66103,0.66143,0.6609,0.66121,93200000.0
2008-11-19 08:20:00,0.66103,0.6614,0.66103,0.66131,108800000.0
2008-11-19 08:25:00,0.66139,0.66162,0.66097,0.66139,86400000.0
2008-11-19 08:30:00,0.66146,0.66192,0.6614,0.66191,182800000.0
2008-11-19 08:35:00,0.66197,0.6623,0.66194,0.66221,117200000.0
2008-11-19 08:40:00,0.66212,0.66231,0.6615,0.66166,83600000.0
2008-11-19 08:45:00,0.66165,0.66194,0.66157,0.66189,157600000.0
2008-11-19 08:50:00,0.66187,0.66209,0.66183,0.66184,252600000.0
2008-11-19 08:55:00,0.66183,0.66206,0.66137,0.66198,133800000.0
2008-11-19 09:00:00,0.6621,0.66233,0.66145,0.66173,145400000.0
2008-11-19 09:05:00,0.66189,0.66198,0.66131,0.66167,145600000.0
2008-11-19 09:10:00,0.66173,0.66188,0.6608,0.66176,136000000.0
2008-11-19 09:15:00,0.66172,0.66172,0.6604,0.66076,178000000.0
2008-11-19 09:20:00,0.66072,0.66106,0.66046,0.66065,176400000.0
2008-11-19 09:25:00,0.66079,0.66122,0.66076,0.66122,208800000.0
2008-11-19 09:30:00,0.6613,0.66192,0.6613,0.66149,145600000.0
2008-11-19 09:35:00,0.66141,0.66144,0.66098,0.66116,233600000.0
2008-11-19 09:40:00,0.66117,0.66126,0.66042,0.66042,227200000.0
2008-11-19 09:45:00,0.66057,0.66187,0.66057,0.66176,131000000.0
2008-11-19 09:50:00,0.66183,0.66204,0.6615,0.66153,320000000.0
2008-11-19 09:55:00,0.66139,0.66151,0.66109,0.66149,235200000.0
2008-11-19 10:00:00,0.66135,0.66174,0.6612,0.66144,268000000.0
2008-11-19 10:05:00,0.66146,0.66188,0.66146,0.66185,259600000.0
2008-11-19 10:10:00,0.66178,0.66255,0.66084,0.66203,305400000.0
2008-11-19 10:15:00,0.66209,0.66223,0.66169,0.66217,228400000.0
2008-11-19 10:20:00,0.66211,0.66321,0.66169,0.66169,204000000.0
2008-11-19 10:25:00,0.6621,0.66238,0.66164,0.66238,372000000.0
2008-11-19 10:30:00,0.66244,0.66254,0.66211,0.66236,200000000.0
2008-11-19 10:35:00,0.66231,0.66276,0.66217,0.66269,124000000.0
2008-11-19 10:40:00,0.66271,0.66301,0.66213,0.66224,104400000.0
2008-11-19 10:45:00,0.66237,0.66277,0.66201,0.66204,145600000.0
2008-11-19 10:50:00,0.66192,0.66192,0.66116,0.66142,182200000.0
2008-11-19 10:55:00,0.66145,0.66147,0.66074,0.66074,232800000.0
2008-11-19 11:00:00,0.66075,0.66116,0.66054,0.66113,196800000.0
2008-11-19 11:05:00,0.66114,0.66135,0.66086,0.66088,192400000.0
2008-11-19 11:10:00,0.66104,0.66121,0.66072,0.66094,317600000.0
2008-11-19 11:15:00,0.66095,0.6614,0.66086,0.66086,190600000.0
2008-11-19 11:20:00,0.66087,0.66175,0.66087,0.66175,280400000.0
2008-11-19 11:25:00,0.66174,0.66182,0.66136,0.66145,235400000.0
2008-11-19 11:30:00,0.6614,0.6614,0.66061,0.66085,171600000.0
2008-11-19 11:35:00,0.66088,0.66088,0.6604,0.66052,201200000.0
2008-11-19 11:40:00,0.66074,0.66138,0.66068,0.66068,172600000.0
2008-11-19 11:45:00,0.66017,0.66071,0.66017,0.66067,208800000.0
2008-11-19 11:50:00,0.66067,0.66078,0.6605,0.66053,200800000.0
2008-11-19 11:55:00,0.66053,0.66076,0.66047,0.66061,238600000.0
2008-11-19 12:00:00,0.66055,0.66098,0.66052,0.66097,137400000.0
2008-11-19 12:05:00,0.6609,0.66091,0.66014,0.66014,89000000.0
2008-11-19 12:10:00,0.66007,0.66007,0.6592,0.6592,124800000.0
2008-11-19 12:15:00,0.65911,0.65927,0.65899,0.65899,206800000.0
2008-11-19 12:20:00,0.65888,0.65924,0.65859,0.65924,198800000.0
2008-11-19 12:25:00,0.65938,0.66149,0.65932,0.66009,251200000.0
2008-11-19 12:30:00,0.65991,0.66096,0.65991,0.66084,194000000.0
2008-11-19 12:35:00,0.66076,0.66082,0.66046,0.66077,165800000.0
2008-11-19 12:40:00,0.66081,0.66186,0.6608,0.66182,93200000.0
2008-11-19 12:45:00,0.6618,0.6618,0.66129,0.66138,228800000.0
2008-11-19 12:50:00,0.66146,0.66209,0.66137,0.66189,155600000.0
2008-11-19 12:55:00,0.66177,0.66215,0.66138,0.66148,153000000.0
2008-11-19 13:00:00,0.66136,0.662,0.6613,0.66184,101800000.0
2008-11-19 13:05:00,0.66212,0.66212,0.66145,0.66145,133200000.0
2008-11-19 13:10:00,0.66125,0.66191,0.66119,0.66181,152000000.0
2008-11-19 13:15:00,0.66194,0.66237,0.66194,0.66224,244600000.0
2008-11-19 13:20:00,0.66223,0.66248,0.66191,0.66216,183400000.0
2008-11-19 13:25:00,0.66219,0.66235,0.66203,0.66211,208400000.0
2008-11-19 13:30:00,0.66206,0.66208,0.66171,0.66171,107600000.0
2008-11-19 13:35:00,0.66171,0.662,0.66165,0.66196,139200000.0
2008-11-19 13:40:00,0.6617,0.66227,0.66167,0.66178,185400000.0
2008-11-19 13:45:00,0.66222,0.66239,0.66162,0.66205,116000000.0
2008-11-19 13:50:00,0.66231,0.66231,0.66178,0.66178,150400000.0
2008-11-19 13:55:00,0.66177,0.66223,0.66138,0.66223,171000000.0
2008-11-19 14:00:00,0.66258,0.66311,0.66183,0.66193,130000000.0
2008-11-19 14:05:00,0.66191,0.66263,0.66181,0.66263,157200000.0
2008-11-19 14:10:00,0.66257,0.66257,0.66174,0.66174,121000000.0
2008-11-19 14:15:00,0.66189,0.66224,0.66146,0.66202,140000000.0
2008-11-19 14:20:00,0.66201,0.66206,0.66131,0.66147,124200000.0
2008-11-19 14:25:00,0.66147,0.6616,0.66132,0.66139,103800000.0
2008-11-19 14:30:00,0.6614,0.66155,0.66134,0.66144,65600000.0
2008-11-19 14:35:00,0.66142,0.66144,0.6611,0.66124,75600000.0
2008-11-19 14:40:00,0.66122,0.6614,0.6611,0.66133,60800000.0
2008-11-19 14:45:00,0.66135,0.66182,0.66133,0.66179,57600000.0
2008-11-19 14:50:00,0.66182,0.66182,0.66079,0.66116,67200000.0
2008-11-19 14:55:00,0.66107,0.66123,0.66042,0.66069,67600000.0
2008-11-19 15:00:00,0.66069,0.66069,0.65954,0.66052,62400000.0
2008-11-19 15:05:00,0.66057,0.66068,0.65983,0.66063,72400000.0
2008-11-19 15:10:00,0.66065,0.66098,0.66065,0.6609,62800000.0
2008-11-19 15:15:00,0.66077,0.66114,0.66054,0.66084,64000000.0
2008-11-19 15:20:00,0.66097,0.66153,0.66094,0.66153,73600000.0
2008-11-19 15:25:00,0.66152,0.66152,0.66063,0.66072,67200000.0
2008-11-19 15:30:00,0.66126,0.66173,0.66111,0.66149,61200000.0
2008-11-19 15:35:00,0.66141,0.66141,0.66037,0.66047,66600000.0
2008-11-19 15:40:00,0.66052,0.66094,0.65996,0.66044,67200000.0
2008-11-19 15:45:00,0.66071,0.66175,0.66071,0.66102,78400000.0
2008-11-19 15:50:00,0.66081,0.66114,0.66051,0.66086,71200000.0
2008-11-19 15:55:00,0.66102,0.6616,0.66102,0.6613,70800000.0
2008-11-19 16:00:00,0.66126,0.66136,0.66029,0.66096,67000000.0
2008-11-19 16:05:00,0.66125,0.66188,0.66056,0.66183,71400000.0
2008-11-19 16:10:00,0.66183,0.66284,0.66174,0.66284,68800000.0
2008-11-19 16:15:00,0.66279,0.66434,0.66186,0.66375,62400000.0
2008-11-19 16:20:00,0.66358,0.66425,0.66299,0.66343,69200000.0
2008-11-19 16:25:00,0.66394,0.66528,0.66226,0.66231,70400000.0
2008-11-19 16:30:00,0.66174,0.66241,0.66162,0.66198,60000000.0
2008-11-19 16:35:00,0.66147,0.66317,0.66133,0.66227,72000000.0
2008-11-19 16:40:00,0.6626,0.66399,0.66214,0.66214,70800000.0
2008-11-19 16:45:00,0.66171,0.66208,0.66093,0.66208,76800000.0
2008-11-19 16:50:00,0.66201,0.66201,0.66054,0.66071,57600000.0
2008-11-19 16:55:00,0.66079,0.66099,0.66018,0.6607,65600000.0
2008-11-19 17:00:00,0.66045,0.6621,0.66011,0.66161,67200000.0
2008-11-19 17:05:00,0.6617,0.66321,0.66158,0.66321,63200000.0
2008-11-19 17:10:00,0.66311,0.66436,0.66306,0.66436,65600000.0
2008-11-19 17:15:00,0.66423,0.66437,0.66285,0.66306,67200000.0
2008-11-19 17:20:00,0.66299,0.66338,0.66244,0.66248,67600000.0
2008-11-19 17:25:00,0.66257,0.6631,0.66175,0.66305,59200000.0
2008-11-19 17:30:00,0.66319,0.66341,0.66271,0.66321,65600000.0
2008-11-19 17:35:00,0.66323,0.66336,0.6613,0.66207,69200000.0
2008-11-19 17:40:00,0.66239,0.66302,0.66202,0.66281,72400000.0
2008-11-19 17:45:00,0.66291,0.66349,0.66275,0.66347,68200000.0
2008-11-19 17:50:00,0.66348,0.66354,0.66285,0.6632,64800000.0
2008-11-19 17:55:00,0.66293,0.6633,0.66144,0.6633,62400000.0
2008-11-19 18:00:00,0.66357,0.66522,0.66343,0.66522,68200000.0
2008-11-19 18:05:00,0.66492,0.66675,0.66492,0.66675,67200000.0
2008-11-19 18:10:00,0.66676,0.66687,0.66617,0.66633,57600000.0
2008-11-19 18:15:00,0.66641,0.66769,0.66628,0.66769,64000000.0
2008-11-19 18:20:00,0.66799,0.66836,0.6672,0.66742,65600000.0
2008-11-19 18:25:00,0.66703,0.66703,0.66427,0.666,74600000.0
2008-11-19 18:30:00,0.66616,0.6662,0.66467,0.66579,70400000.0
2008-11-19 18:35:00,0.666,0.66612,0.66437,0.66466,68600000.0
2008-11-19 18:40:00,0.66486,0.66539,0.6643,0.66539,73600000.0
2008-11-19 18:45:00,0.66544,0.66564,0.66481,0.66541,64400000.0
2008-11-19 18:50:00,0.66542,0.66587,0.66507,0.66585,80000000.0
2008-11-19 18:55:00,0.66553,0.66594,0.6653,0.66533,67200000.0
2008-11-19 19:00:00,0.66522,0.66534,0.66462,0.66491,67200000.0
2008-11-19 19:05:00,0.66472,0.66556,0.66472,0.66553,73000000.0
2008-11-19 19:10:00,0.66533,0.66576,0.66451,0.66515,67200000.0
2008-11-19 19:15:00,0.66508,0.66626,0.66406,0.66452,57600000.0
2008-11-19 19:20:00,0.6644,0.66453,0.66404,0.66436,56000000.0
2008-11-19 19:25:00,0.66423,0.66461,0.66364,0.66392,68200000.0
2008-11-19 19:30:00,0.66375,0.66425,0.66338,0.66374,70400000.0
2008-11-19 19:35:00,0.66362,0.66497,0.66362,0.66445,65600000.0
2008-11-19 19:40:00,0.66449,0.66482,0.66423,0.66476,62800000.0
2008-11-19 19:45:00,0.66524,0.66527,0.6647,0.66476,64000000.0
2008-11-19 19:50:00,0.66482,0.66549,0.66471,0.66537,73600000.0
2008-11-19 19:55:00,0.66538,0.66601,0.6651,0.66601,68600000.0
2008-11-19 20:00:00,0.66599,0.66723,0.66586,0.66658,70800000.0
2008-11-19 20:05:00,0.66593,0.66674,0.66561,0.66603,56000000.0
2008-11-19 20:10:00,0.66617,0.66617,0.66478,0.66494,66600000.0
2008-11-19 20:15:00,0.66484,0.66599,0.66471,0.66559,67600000.0
2008-11-19 20:20:00,0.66551,0.66565,0.66458,0.66552,65600000.0
2008-11-19 20:25:00,0.66558,0.66562,0.66429,0.66458,64000000.0
2008-11-19 20:30:00,0.66482,0.66495,0.66337,0.66466,72400000.0
2008-11-19 20:35:00,0.66458,0.66519,0.66441,0.66501,60800000.0
2008-11-19 20:40:00,0.66491,0.66502,0.66436,0.66436,70400000.0
2008-11-19 20:45:00,0.6641,0.66587,0.66374,0.66587,68800000.0
2008-11-19 20:50:00,0.66606,0.66655,0.6654,0.66561,60800000.0
2008-11-19 20:55:00,0.66555,0.66579,0.66511,0.66522,59600000.0
2008-11-19 21:00:00,0.66515,0.66532,0.66479,0.66505,76400000.0
2008-11-19 21:05:00,0.66476,0.66481,0.66217,0.66289,68800000.0
2008-11-19 21:10:00,0.66282,0.66429,0.66281,0.6639,60800000.0
2008-11-19 21:15:00,0.66386,0.66399,0.66294,0.66294,73600000.0
2008-11-19 21:20:00,0.66289,0.66358,0.66273,0.66308,70400000.0
2008-11-19 21:25:00,0.66278,0.66333,0.66261,0.66313,67200000.0
2008-11-19 21:30:00,0.66301,0.66363,0.66219,0.66303,62400000.0
2008-11-19 21:35:00,0.66323,0.66325,0.66222,0.66235,70400000.0
2008-11-19 21:40:00,0.66255,0.66311,0.66208,0.66295,64000000.0
2008-11-19 21:45:00,0.66256,0.66443,0.66238,0.66428,65600000.0
2008-11-19 21:50:00,0.66435,0.66435,0.66282,0.66314,73600000.0
2008-11-19 21:55:00,0.66331,0.66339,0.66242,0.66244,67600000.0
2008-11-19 22:00:00,0.66264,0.66297,0.66233,0.66285,82000000.0
2008-11-19 22:05:00,0.66279,0.66343,0.6627,0.66343,72000000.0
2008-11-19 22:10:00,0.66342,0.66407,0.66342,0.66401,58600000.0
2008-11-19 22:15:00,0.66405,0.6644,0.66259,0.66292,64000000.0
2008-11-19 22:20:00,0.66285,0.66293,0.66135,0.66253,68000000.0
2008-11-19 22:25:00,0.66293,0.66329,0.66213,0.66264,69200000.0
2008-11-19 22:30:00,0.66268,0.66308,0.66259,0.66308,65400000.0
2008-11-19 22:35:00,0.66302,0.66311,0.66178,0.66178,56400000.0
2008-11-19 22:40:00,0.66133,0.66222,0.66078,0.66091,57600000.0
2008-11-19 22:45:00,0.6608,0.66085,0.65837,0.65837,78800000.0
2008-11-19 22:50:00,0.65859,0.65884,0.65806,0.65878,68800000.0
2008-11-19 22:55:00,0.65878,0.65878,0.65817,0.65817,60600000.0
2008-11-19 23:00:00,0.65817,0.65855,0.65777,0.65846,70800000.0
2008-11-19 23:05:00,0.65801,0.65801,0.65577,0.65686,62800000.0
2008-11-19 23:10:00,0.65688,0.6574,0.65688,0.65724,72000000.0
2008-11-19 23:15:00,0.65755,0.65784,0.65745,0.65758,59200000.0
2008-11-19 23:20:00,0.65772,0.65788,0.65749,0.65781,55200000.0
2008-11-19 23:25:00,0.6577,0.6577,0.65676,0.65676,52200000.0
2008-11-19 23:30:00,0.65658,0.65686,0.6562,0.65686,67600000.0
2008-11-19 23:35:00,0.65681,0.65731,0.65678,0.65724,57000000.0
2008-11-19 23:40:00,0.6568,0.65759,0.65651,0.65759,68600000.0
2008-11-19 23:45:00,0.65767,0.65795,0.65667,0.65757,60800000.0
2008-11-19 23:50:00,0.65763,0.658,0.65685,0.65711,57600000.0
2008-11-19 23:55:00,0.65715,0.65731,0.65622,0.65649,66000000.0
2008-11-20 00:00:00,0.65627,0.65669,0.65613,0.65659,61200000.0
2008-11-20 00:05:00,0.65669,0.65701,0.65668,0.65701,68200000.0
2008-11-20 00:10:00,0.65699,0.65836,0.65699,0.65836,64000000.0
2008-11-20 00:15:00,0.65809,0.65837,0.65694,0.65709,73600000.0
2008-11-20 00:20:00,0.65694,0.65828,0.6569,0.6578,59600000.0
2008-11-20 00:25:00,0.65781,0.65827,0.65697,0.65786,64400000.0
2008-11-20 00:30:00,0.65787,0.65844,0.65764,0.65771,56000000.0
2008-11-20 00:35:00,0.65785,0.65791,0.65753,0.65769,61800000.0
2008-11-20 00:40:00,0.65756,0.65776,0.65738,0.65751,69800000.0
2008-11-20 00:45:00,0.65784,0.65784,0.65582,0.6571,72800000.0
2008-11-20 00:50:00,0.65698,0.65745,0.65668,0.65679,62400000.0
2008-11-20 00:55:00,0.65765,0.65827,0.65712,0.65712,55400000.0
2008-11-20 01:00:00,0.65724,0.65753,0.657,0.65728,70400000.0
2008-11-20 01:05:00,0.65728,0.65728,0.65657,0.65663,60800000.0
2008-11-20 01:10:00,0.6569,0.65732,0.65639,0.65664,66400000.0
2008-11-20 01:15:00,0.65653,0.65653,0.65537,0.65595,67200000.0
2008-11-20 01:20:00,0.65596,0.65701,0.65596,0.65679,64400000.0
2008-11-20 01:25:00,0.65674,0.65683,0.65597,0.65683,54400000.0
2008-11-20 01:30:00,0.65672,0.65675,0.65538,0.65633,65600000.0
2008-11-20 01:35:00,0.65627,0.65653,0.65599,0.65599,56000000.0
2008-11-20 01:40:00,0.65612,0.65758,0.65612,0.65733,69200000.0
2008-11-20 01:45:00,0.65732,0.65732,0.65608,0.65622,68800000.0
2008-11-20 01:50:00,0.65575,0.6566,0.6557,0.65643,65600000.0
2008-11-20 01:55:00,0.6564,0.65646,0.65577,0.65584,73600000.0
2008-11-20 02:00:00,0.65598,0.65652,0.65593,0.65593,96400000.0
2008-11-20 02:05:00,0.65603,0.6562,0.65496,0.65571,80400000.0
2008-11-20 02:10:00,0.65599,0.65602,0.65509,0.65576,63800000.0
2008-11-20 02:15:00,0.65588,0.6562,0.65573,0.65614,66000000.0
2008-11-20 02:20:00,0.65627,0.65627,0.65514,0.65578,74000000.0
2008-11-20 02:25:00,0.65582,0.65582,0.65544,0.6555,107600000.0
2008-11-20 02:30:00,0.65526,0.65535,0.65444,0.65496,78400000.0
2008-11-20 02:35:00,0.655,0.65569,0.655,0.65569,47200000.0
2008-11-20 02:40:00,0.65592,0.65648,0.65553,0.65646,70400000.0
2008-11-20 02:45:00,0.65645,0.65662,0.6562,0.6565,62800000.0
2008-11-20 02:50:00,0.65657,0.65657,0.65581,0.65596,74400000.0
2008-11-20 02:55:00,0.65618,0.65639,0.65582,0.65635,65200000.0
2008-11-20 03:00:00,0.65633,0.65737,0.65633,0.65737,62400000.0
2008-11-20 03:05:00,0.65727,0.65727,0.65631,0.65679,57600000.0
2008-11-20 03:10:00,0.65726,0.65727,0.65672,0.65727,68800000.0
2008-11-20 03:15:00,0.65731,0.65731,0.6559,0.65619,68200000.0
2008-11-20 03:20:00,0.65606,0.65708,0.65586,0.65699,61200000.0
2008-11-20 03:25:00,0.65668,0.65681,0.65639,0.65639,81400000.0
2008-11-20 03:30:00,0.65631,0.65685,0.65618,0.65632,64000000.0
2008-11-20 03:35:00,0.65624,0.6565,0.65538,0.65554,66000000.0
2008-11-20 03:40:00,0.6559,0.65623,0.65552,0.65603,70400000.0
2008-11-20 03:45:00,0.65626,0.6565,0.65589,0.65617,64800000.0
2008-11-20 03:50:00,0.65595,0.6564,0.65573,0.6564,62400000.0
2008-11-20 03:55:00,0.65604,0.65661,0.65593,0.65611,70800000.0
2008-11-20 04:00:00,0.65612,0.65653,0.65545,0.65602,88000000.0
2008-11-20 04:05:00,0.65628,0.65648,0.6557,0.65626,67600000.0
2008-11-20 04:10:00,0.65619,0.65648,0.65606,0.65631,62800000.0
2008-11-20 04:15:00,0.6564,0.65653,0.65599,0.65611,86800000.0
2008-11-20 04:20:00,0.65607,0.65682,0.65607,0.65666,62400000.0
2008-11-20 04:25:00,0.65663,0.6571,0.65589,0.65702,85200000.0
2008-11-20 04:30:00,0.65717,0.65731,0.65666,0.65687,62800000.0
2008-11-20 04:35:00,0.65695,0.65705,0.65598,0.65632,62400000.0
2008-11-20 04:40:00,0.65681,0.65702,0.65663,0.65702,75400000.0
2008-11-20 04:45:00,0.65703,0.6571,0.65631,0.65657,69600000.0
2008-11-20 04:50:00,0.65666,0.65724,0.65647,0.65717,70000000.0
2008-11-20 04:55:00,0.65732,0.65777,0.65699,0.65699,85200000.0
2008-11-20 05:00:00,0.65713,0.65715,0.65647,0.65704,76000000.0
2008-11-20 05:05:00,0.65706,0.65708,0.65649,0.65699,74000000.0
2008-11-20 05:10:00,0.65684,0.65684,0.65587,0.65654,83600000.0
2008-11-20 05:15:00,0.65603,0.65665,0.65573,0.65596,65600000.0
2008-11-20 05:20:00,0.65621,0.65621,0.6555,0.6555,86400000.0
2008-11-20 05:25:00,0.65555,0.65612,0.65551,0.65601,94800000.0
2008-11-20 05:30:00,0.656,0.6561,0.65563,0.65568,84800000.0
2008-11-20 05:35:00,0.65571,0.65605,0.65549,0.65605,64400000.0
2008-11-20 05:40:00,0.65587,0.6564,0.65495,0.6564,89600000.0
2008-11-20 05:45:00,0.65646,0.65646,0.6555,0.6555,86800000.0
2008-11-20 05:50:00,0.65546,0.65558,0.65475,0.65505,104000000.0
2008-11-20 05:55:00,0.6552,0.65543,0.655,0.655,171800000.0
2008-11-20 06:00:00,0.65496,0.65498,0.65448,0.65453,115600000.0
2008-11-20 06:05:00,0.65481,0.65508,0.65473,0.65486,72400000.0
2008-11-20 06:10:00,0.65491,0.65491,0.65357,0.6545,73400000.0
2008-11-20 06:15:00,0.6546,0.65497,0.65337,0.65337,64000000.0
2008-11-20 06:20:00,0.65332,0.6536,0.65266,0.65353,72000000.0
2008-11-20 06:25:00,0.65371,0.65375,0.65225,0.6537,72000000.0
2008-11-20 06:30:00,0.65377,0.65412,0.65331,0.65331,54400000.0
2008-11-20 06:35:00,0.65332,0.65377,0.65323,0.65323,64000000.0
2008-11-20 06:40:00,0.65326,0.65391,0.65297,0.65391,62800000.0
2008-11-20 06:45:00,0.65347,0.6539,0.65292,0.65302,72000000.0
2008-11-20 06:50:00,0.65298,0.65313,0.65275,0.65309,70400000.0
2008-11-20 06:55:00,0.65311,0.65327,0.65283,0.65316,70800000.0
2008-11-20 07:00:00,0.65317,0.65341,0.65275,0.65334,77800000.0
2008-11-20 07:05:00,0.65328,0.65331,0.65236,0.65258,64400000.0
2008-11-20 07:10:00,0.65264,0.65297,0.65244,0.65275,72400000.0
2008-11-20 07:15:00,0.6525,0.6525,0.65182,0.6524,62400000.0
2008-11-20 07:20:00,0.65229,0.6527,0.65206,0.65227,60800000.0
2008-11-20 07:25:00,0.65223,0.65279,0.65207,0.6525,65600000.0
2008-11-20 07:30:00,0.65183,0.65245,0.65183,0.65233,72000000.0
2008-11-20 07:35:00,0.65234,0.65246,0.65165,0.6521,78400000.0
2008-11-20 07:40:00,0.65199,0.65212,0.65169,0.65176,74000000.0
2008-11-20 07:45:00,0.65183,0.65251,0.65151,0.65231,86400000.0
2008-11-20 07:50:00,0.65231,0.65266,0.65201,0.65257,78400000.0
2008-11-20 07:55:00,0.6525,0.65292,0.65158,0.65292,73600000.0
2008-11-20 08:00:00,0.65321,0.65387,0.65321,0.65337,60800000.0
2008-11-20 08:05:00,0.65325,0.65343,0.653,0.65305,75200000.0
2008-11-20 08:10:00,0.65312,0.65332,0.65265,0.6533,92800000.0
2008-11-20 08:15:00,0.65342,0.6536,0.65332,0.65332,92800000.0
2008-11-20 08:20:00,0.65327,0.65327,0.6525,0.65265,109600000.0
2008-11-20 08:25:00,0.65269,0.65296,0.65236,0.65245,86800000.0
2008-11-20 08:30:00,0.65277,0.65279,0.6521,0.65222,183200000.0
2008-11-20 08:35:00,0.65221,0.653,0.6521,0.65289,115600000.0
2008-11-20 08:40:00,0.65329,0.65356,0.65301,0.65323,83200000.0
2008-11-20 08:45:00,0.65285,0.65357,0.65285,0.65326,157200000.0
2008-11-20 08:50:00,0.65335,0.65428,0.653,0.653,253600000.0
2008-11-20 08:55:00,0.65278,0.65342,0.65278,0.65298,135600000.0
2008-11-20 09:00:00,0.65293,0.65327,0.65292,0.65318,145600000.0
2008-11-20 09:05:00,0.65319,0.65344,0.65291,0.65319,145200000.0
2008-11-20 09:10:00,0.65322,0.65337,0.65205,0.65303,136000000.0
2008-11-20 09:15:00,0.65336,0.65381,0.65279,0.65292,177600000.0
2008-11-20 09:20:00,0.65284,0.65304,0.65244,0.65274,176000000.0
2008-11-20 09:25:00,0.65301,0.65331,0.65263,0.65312,208400000.0
2008-11-20 09:30:00,0.65331,0.65347,0.65257,0.65257,145000000.0
2008-11-20 09:35:00,0.6524,0.65316,0.6524,0.65273,232000000.0
2008-11-20 09:40:00,0.65263,0.65277,0.65234,0.65275,226600000.0
2008-11-20 09:45:00,0.65274,0.65287,0.65257,0.6527,131600000.0
2008-11-20 09:50:00,0.65269,0.65324,0.65269,0.65279,319800000.0
2008-11-20 09:55:00,0.65303,0.6532,0.65024,0.65024,233600000.0
2008-11-20 10:00:00,0.65,0.65104,0.64675,0.64675,267000000.0
2008-11-20 10:05:00,0.64747,0.65007,0.64747,0.64986,261000000.0
2008-11-20 10:10:00,0.65006,0.65014,0.64762,0.64765,305400000.0
2008-11-20 10:15:00,0.64787,0.64994,0.64787,0.64965,226800000.0
2008-11-20 10:20:00,0.64965,0.65053,0.64851,0.65053,205200000.0
2008-11-20 10:25:00,0.65088,0.65149,0.65066,0.65066,372600000.0
2008-11-20 10:30:00,0.65067,0.65095,0.64995,0.65091,200800000.0
2008-11-20 10:35:00,0.65048,0.65074,0.64995,0.65018,123600000.0
2008-11-20 10:40:00,0.65053,0.65062,0.65011,0.65059,104000000.0
2008-11-20 10:45:00,0.65074,0.65155,0.65074,0.65134,146000000.0
2008-11-20 10:50:00,0.65133,0.65134,0.65102,0.65134,180600000.0
2008-11-20 10:55:00,0.6513,0.6515,0.65102,0.65102,231400000.0
2008-11-20 11:00:00,0.65118,0.65203,0.6511,0.6511,196400000.0
2008-11-20 11:05:00,0.65073,0.65177,0.65073,0.65126,192400000.0
2008-11-20 11:10:00,0.65121,0.65227,0.65113,0.65227,317200000.0
2008-11-20 11:15:00,0.65201,0.65213,0.65091,0.651,191800000.0
2008-11-20 11:20:00,0.65096,0.65135,0.65071,0.65135,281800000.0
2008-11-20 11:25:00,0.6516,0.65195,0.65134,0.65146,235400000.0
2008-11-20 11:30:00,0.65146,0.6518,0.65134,0.6516,172000000.0
2008-11-20 11:35:00,0.65148,0.65206,0.6514,0.65162,199800000.0
2008-11-20 11:40:00,0.65176,0.65234,0.65176,0.65204,173000000.0
2008-11-20 11:45:00,0.65213,0.65276,0.65213,0.65228,208800000.0
2008-11-20 11:50:00,0.65231,0.6527,0.65209,0.65269,199600000.0
2008-11-20 11:55:00,0.65285,0.65292,0.6525,0.65276,238200000.0
2008-11-20 12:00:00,0.65262,0.65265,0.65174,0.65174,138000000.0
2008-11-20 12:05:00,0.65177,0.65184,0.65101,0.65127,89000000.0
2008-11-20 12:10:00,0.65123,0.65124,0.651,0.651,126000000.0
2008-11-20 12:15:00,0.65126,0.65133,0.65077,0.65077,206800000.0
2008-11-20 12:20:00,0.65072,0.6512,0.65063,0.65119,198400000.0
2008-11-20 12:25:00,0.65121,0.6515,0.64945,0.64945,251200000.0
2008-11-20 12:30:00,0.64987,0.65128,0.64987,0.65088,194000000.0
2008-11-20 12:35:00,0.65088,0.65154,0.65085,0.65105,165400000.0
2008-11-20 12:40:00,0.65132,0.65133,0.65089,0.65099,92800000.0
2008-11-20 12:45:00,0.65089,0.65094,0.65041,0.65041,227600000.0
2008-11-20 12:50:00,0.65062,0.65127,0.65029,0.65108,155200000.0
2008-11-20 12:55:00,0.65083,0.65201,0.65065,0.65192,152400000.0
2008-11-20 13:00:00,0.65183,0.65275,0.65174,0.65275,102400000.0
2008-11-20 13:05:00,0.65279,0.65292,0.65268,0.65289,133200000.0
2008-11-20 13:10:00,0.65277,0.65281,0.65176,0.65176,151400000.0
2008-11-20 13:15:00,0.65158,0.65171,0.64945,0.65009,244000000.0
2008-11-20 13:20:00,0.65022,0.65123,0.65007,0.65101,182400000.0
2008-11-20 13:25:00,0.65111,0.65112,0.65061,0.65096,208000000.0
2008-11-20 13:30:00,0.65097,0.65138,0.65076,0.65134,107200000.0
2008-11-20 13:35:00,0.65133,0.65142,0.6503,0.65142,131600000.0
2008-11-20 13:40:00,0.65139,0.6519,0.65136,0.65186,185800000.0
2008-11-20 13:45:00,0.65187,0.65187,0.6514,0.65154,115200000.0
2008-11-20 13:50:00,0.6516,0.6516,0.65011,0.65033,151000000.0
2008-11-20 13:55:00,0.6505,0.6528,0.65006,0.6528,171400000.0
2008-11-20 14:00:00,0.65291,0.65753,0.65283,0.65593,130400000.0
2008-11-20 14:05:00,0.65578,0.65627,0.65528,0.65616,157000000.0
2008-11-20 14:10:00,0.65567,0.65721,0.65495,0.65721,122000000.0
2008-11-20 14:15:00,0.65716,0.65718,0.65602,0.65618,141200000.0
2008-11-20 14:20:00,0.65616,0.65637,0.65534,0.6559,124200000.0
2008-11-20 14:25:00,0.65587,0.6587,0.65587,0.65869,104000000.0
2008-11-20 14:30:00,0.65843,0.65844,0.65651,0.65686,65000000.0
2008-11-20 14:35:00,0.65695,0.65781,0.65691,0.65737,76000000.0
2008-11-20 14:40:00,0.65717,0.65717,0.65673,0.65681,60800000.0
2008-11-20 14:45:00,0.65687,0.65934,0.65687,0.65777,57600000.0
2008-11-20 14:50:00,0.65809,0.65855,0.65767,0.65811,67200000.0
2008-11-20 14:55:00,0.65818,0.65838,0.6579,0.6579,67200000.0
2008-11-20 15:00:00,0.65766,0.65772,0.65638,0.65654,62400000.0
2008-11-20 15:05:00,0.65664,0.65769,0.65638,0.65762,70800000.0
2008-11-20 15:10:00,0.6576,0.65815,0.6576,0.65815,62400000.0
2008-11-20 15:15:00,0.65825,0.65836,0.65747,0.65813,64000000.0
2008-11-20 15:20:00,0.65815,0.65862,0.65806,0.65855,73600000.0
2008-11-20 15:25:00,0.65836,0.65909,0.658,0.65834,66000000.0
2008-11-20 15:30:00,0.65833,0.65838,0.65746,0.65776,60800000.0
2008-11-20 15:35:00,0.65769,0.65843,0.65673,0.65782,67200000.0
2008-11-20 15:40:00,0.65747,0.65762,0.65691,0.65696,67200000.0
2008-11-20 15:45:00,0.65693,0.65867,0.65693,0.65846,78400000.0
2008-11-20 15:50:00,0.65823,0.65854,0.65642,0.65671,70400000.0
2008-11-20 15:55:00,0.65662,0.65663,0.65569,0.65633,69800000.0
2008-11-20 16:00:00,0.6564,0.6564,0.65443,0.65532,67200000.0
2008-11-20 16:05:00,0.65558,0.6559,0.65524,0.65555,71400000.0
2008-11-20 16:10:00,0.65552,0.65559,0.65453,0.65476,68800000.0
2008-11-20 16:15:00,0.65477,0.65569,0.65435,0.65556,61800000.0
2008-11-20 16:20:00,0.65537,0.65537,0.65391,0.6543,68800000.0
2008-11-20 16:25:00,0.65425,0.65453,0.6541,0.65427,70400000.0
2008-11-20 16:30:00,0.65434,0.65694,0.65421,0.65645,59200000.0
2008-11-20 16:35:00,0.65589,0.65601,0.65448,0.65551,72000000.0
2008-11-20 16:40:00,0.65551,0.65565,0.65174,0.65174,70400000.0
2008-11-20 16:45:00,0.6508,0.65232,0.65076,0.65201,77200000.0
2008-11-20 16:50:00,0.65261,0.65376,0.65212,0.65212,57600000.0
2008-11-20 16:55:00,0.65208,0.65297,0.6515,0.6515,65600000.0
2008-11-20 17:00:00,0.65159,0.65214,0.65122,0.65214,67200000.0
2008-11-20 17:05:00,0.6519,0.65206,0.65094,0.65128,62400000.0
2008-11-20 17:10:00,0.65119,0.65119,0.64846,0.64846,65600000.0
2008-11-20 17:15:00,0.64846,0.64862,0.64723,0.64723,67200000.0
2008-11-20 17:20:00,0.64724,0.64997,0.64724,0.64873,67600000.0
2008-11-20 17:25:00,0.6488,0.64885,0.6474,0.64868,59600000.0
2008-11-20 17:30:00,0.64882,0.65047,0.6482,0.64839,65600000.0
2008-11-20 17:35:00,0.64857,0.64883,0.6471,0.64742,69200000.0
2008-11-20 17:40:00,0.64737,0.64804,0.64645,0.6474,72000000.0
2008-11-20 17:45:00,0.6477,0.64868,0.64651,0.64651,68800000.0
2008-11-20 17:50:00,0.64692,0.64705,0.64453,0.64457,63400000.0
2008-11-20 17:55:00,0.64523,0.64534,0.64358,0.64467,62800000.0
2008-11-20 18:00:00,0.64404,0.64612,0.6435,0.64557,69600000.0
2008-11-20 18:05:00,0.64611,0.64746,0.64556,0.6457,66600000.0
2008-11-20 18:10:00,0.64561,0.64642,0.64542,0.64632,58000000.0
2008-11-20 18:15:00,0.64647,0.64679,0.6463,0.64646,63800000.0
2008-11-20 18:20:00,0.6462,0.6462,0.645,0.64515,66000000.0
2008-11-20 18:25:00,0.64519,0.64606,0.64441,0.64496,76000000.0
2008-11-20 18:30:00,0.64509,0.64509,0.64433,0.64507,71200000.0
2008-11-20 18:35:00,0.64535,0.64599,0.64407,0.64589,68800000.0
2008-11-20 18:40:00,0.64598,0.64614,0.64558,0.64563,74000000.0
2008-11-20 18:45:00,0.64626,0.64698,0.64582,0.6463,64400000.0
2008-11-20 18:50:00,0.64618,0.64618,0.64572,0.64573,80000000.0
2008-11-20 18:55:00,0.64633,0.64676,0.64625,0.64656,68000000.0
2008-11-20 19:00:00,0.64671,0.64682,0.64424,0.64479,67200000.0
2008-11-20 19:05:00,0.64505,0.64548,0.64453,0.64507,73400000.0
2008-11-20 19:10:00,0.64465,0.6449,0.64465,0.64481,67600000.0
2008-11-20 19:15:00,0.64477,0.6455,0.64333,0.64546,57600000.0
2008-11-20 19:20:00,0.64533,0.64749,0.64527,0.64749,56000000.0
2008-11-20 19:25:00,0.64761,0.64931,0.64754,0.64923,68800000.0
2008-11-20 19:30:00,0.64905,0.65232,0.64877,0.64932,70400000.0
2008-11-20 19:35:00,0.64912,0.65057,0.64887,0.64914,66000000.0
2008-11-20 19:40:00,0.64919,0.6507,0.64912,0.6507,61800000.0
2008-11-20 19:45:00,0.65079,0.65351,0.65073,0.65351,64000000.0
2008-11-20 19:50:00,0.65329,0.65386,0.64999,0.65049,73600000.0
2008-11-20 19:55:00,0.65044,0.6508,0.64998,0.65079,69600000.0
2008-11-20 20:00:00,0.65059,0.65059,0.64911,0.64989,64000000.0
2008-11-20 20:05:00,0.64993,0.6512,0.64979,0.6512,61200000.0
2008-11-20 20:10:00,0.65093,0.65093,0.64953,0.64955,67600000.0
2008-11-20 20:15:00,0.64962,0.65121,0.64917,0.64917,67600000.0
2008-11-20 20:20:00,0.64818,0.64818,0.64633,0.64667,65600000.0
2008-11-20 20:25:00,0.64732,0.64747,0.64649,0.64649,63400000.0
2008-11-20 20:30:00,0.64656,0.64819,0.64573,0.64819,71800000.0
2008-11-20 20:35:00,0.64812,0.64812,0.64462,0.64612,60800000.0
2008-11-20 20:40:00,0.64659,0.64755,0.64659,0.64719,70400000.0
2008-11-20 20:45:00,0.64706,0.64757,0.64658,0.64658,68800000.0
2008-11-20 20:50:00,0.64651,0.64766,0.64651,0.6476,61200000.0
2008-11-20 20:55:00,0.64756,0.64823,0.64682,0.64698,59200000.0
2008-11-20 21:00:00,0.64825,0.64871,0.64675,0.64688,75600000.0
2008-11-20 21:05:00,0.64698,0.64768,0.64689,0.64689,69200000.0
2008-11-20 21:10:00,0.64699,0.64781,0.64684,0.64758,60800000.0
2008-11-20 21:15:00,0.64745,0.64746,0.64648,0.64669,73400000.0
2008-11-20 21:20:00,0.6468,0.64718,0.64671,0.64693,69800000.0
2008-11-20 21:25:00,0.64696,0.64719,0.64656,0.64707,67200000.0
2008-11-20 21:30:00,0.64705,0.64713,0.64449,0.64525,62400000.0
2008-11-20 21:35:00,0.6446,0.64522,0.64438,0.64453,70400000.0
2008-11-20 21:40:00,0.64438,0.64587,0.64438,0.64557,64000000.0
2008-11-20 21:45:00,0.64483,0.64553,0.64377,0.64377,65000000.0
2008-11-20 21:50:00,0.64372,0.64465,0.64355,0.64419,72400000.0
2008-11-20 21:55:00,0.64415,0.64419,0.64349,0.64349,67600000.0
2008-11-20 22:00:00,0.64363,0.64443,0.64354,0.64442,82000000.0
2008-11-20 22:05:00,0.64417,0.64454,0.64397,0.6443,72000000.0
2008-11-20 22:10:00,0.64452,0.64523,0.64415,0.64415,59600000.0
2008-11-20 22:15:00,0.6443,0.64488,0.64292,0.64292,64000000.0
2008-11-20 22:20:00,0.64259,0.64289,0.64145,0.64175,66600000.0
2008-11-20 22:25:00,0.64124,0.64195,0.64029,0.64085,68800000.0
2008-11-20 22:30:00,0.64132,0.6415,0.63589,0.63633,65600000.0
2008-11-20 22:35:00,0.63626,0.6367,0.63577,0.63618,56000000.0
2008-11-20 22:40:00,0.63577,0.63621,0.63426,0.63506,68000000.0
2008-11-20 22:45:00,0.63497,0.63585,0.63446,0.63585,78800000.0
2008-11-20 22:50:00,0.63619,0.63628,0.63562,0.63588,68600000.0
2008-11-20 22:55:00,0.63511,0.63619,0.6343,0.63619,60800000.0
2008-11-20 23:00:00,0.63608,0.63717,0.63591,0.63717,70400000.0
2008-11-20 23:05:00,0.63709,0.63821,0.63696,0.63821,61800000.0
2008-11-20 23:10:00,0.63768,0.63832,0.63684,0.637,72000000.0
2008-11-20 23:15:00,0.63761,0.63795,0.63758,0.63782,59200000.0
2008-11-20 23:20:00,0.63778,0.6381,0.63765,0.63795,69200000.0
2008-11-20 23:25:00,0.63806,0.63847,0.63772,0.63781,52800000.0
2008-11-20 23:30:00,0.63803,0.63803,0.63718,0.63741,67200000.0
2008-11-20 23:35:00,0.63729,0.63964,0.63729,0.63956,58400000.0
2008-11-20 23:40:00,0.63942,0.63942,0.6388,0.63928,68800000.0
2008-11-20 23:45:00,0.63908,0.63971,0.63803,0.63921,60800000.0
2008-11-20 23:50:00,0.63945,0.63957,0.63807,0.63812,62800000.0
2008-11-20 23:55:00,0.63805,0.63935,0.63799,0.63828,66400000.0
2008-11-21 00:00:00,0.63845,0.63845,0.63692,0.63701,60800000.0
2008-11-21 00:05:00,0.63635,0.63952,0.63617,0.63811,68800000.0
2008-11-21 00:10:00,0.63809,0.63877,0.63803,0.63876,63800000.0
2008-11-21 00:15:00,0.6384,0.6397,0.63802,0.6389,73600000.0
2008-11-21 00:20:00,0.63869,0.63897,0.63853,0.63859,59600000.0
2008-11-21 00:25:00,0.63876,0.6394,0.63806,0.63866,70400000.0
2008-11-21 00:30:00,0.63787,0.63834,0.63513,0.63664,62400000.0
2008-11-21 00:35:00,0.63674,0.63699,0.63646,0.63686,62400000.0
2008-11-21 00:40:00,0.63704,0.63742,0.63671,0.63708,70400000.0
2008-11-21 00:45:00,0.6374,0.63776,0.63669,0.63774,73600000.0
2008-11-21 00:50:00,0.63787,0.63801,0.63687,0.63764,62400000.0
2008-11-21 00:55:00,0.63783,0.63871,0.63756,0.63871,70400000.0
2008-11-21 01:00:00,0.63884,0.63903,0.63799,0.63873,69800000.0
2008-11-21 01:05:00,0.63888,0.63955,0.63825,0.63868,61200000.0
2008-11-21 01:10:00,0.63906,0.63983,0.63898,0.63953,75200000.0
2008-11-21 01:15:00,0.63961,0.63993,0.63859,0.63972,67200000.0
2008-11-21 01:20:00,0.63968,0.64082,0.63951,0.64002,64000000.0
2008-11-21 01:25:00,0.64015,0.64021,0.63818,0.63908,51600000.0
2008-11-21 01:30:00,0.63899,0.6392,0.63738,0.63849,65600000.0
2008-11-21 01:35:00,0.63782,0.63801,0.63732,0.63801,56000000.0
2008-11-21 01:40:00,0.63795,0.63795,0.6368,0.63707,68800000.0
2008-11-21 01:45:00,0.63741,0.63789,0.63671,0.63738,69000000.0
2008-11-21 01:50:00,0.637,0.63834,0.637,0.63834,65600000.0
2008-11-21 01:55:00,0.63832,0.63891,0.63763,0.63766,73600000.0
2008-11-21 02:00:00,0.63773,0.63906,0.63747,0.638,96000000.0
2008-11-21 02:05:00,0.63827,0.64094,0.63752,0.64044,80000000.0
2008-11-21 02:10:00,0.64103,0.6428,0.64103,0.64218,64400000.0
2008-11-21 02:15:00,0.64184,0.64184,0.64104,0.64117,65600000.0
2008-11-21 02:20:00,0.64121,0.64121,0.64018,0.6411,74000000.0
2008-11-21 02:25:00,0.64119,0.64119,0.63906,0.63976,108000000.0
2008-11-21 02:30:00,0.63997,0.64025,0.63987,0.63995,78400000.0
2008-11-21 02:35:00,0.63999,0.64034,0.63999,0.6403,62400000.0
2008-11-21 02:40:00,0.64037,0.64065,0.63984,0.64026,69200000.0
2008-11-21 02:45:00,0.64026,0.64081,0.64009,0.64013,62800000.0
2008-11-21 02:50:00,0.64031,0.64073,0.64013,0.64046,73600000.0
2008-11-21 02:55:00,0.6408,0.64106,0.63999,0.63999,64000000.0
2008-11-21 03:00:00,0.63983,0.6409,0.63929,0.64027,70400000.0
2008-11-21 03:05:00,0.64044,0.64096,0.64042,0.64054,57600000.0
2008-11-21 03:10:00,0.64048,0.6415,0.64048,0.64141,68800000.0
2008-11-21 03:15:00,0.64147,0.64148,0.64073,0.64096,68800000.0
2008-11-21 03:20:00,0.64102,0.64113,0.6407,0.64097,61200000.0
2008-11-21 03:25:00,0.64082,0.6413,0.64021,0.64097,81600000.0
2008-11-21 03:30:00,0.64104,0.64213,0.64057,0.64143,74000000.0
2008-11-21 03:35:00,0.64163,0.64283,0.64121,0.64264,56400000.0
2008-11-21 03:40:00,0.64279,0.64298,0.64207,0.64257,70400000.0
2008-11-21 03:45:00,0.64281,0.6429,0.64236,0.64264,64200000.0
2008-11-21 03:50:00,0.64231,0.64262,0.64176,0.64228,62400000.0
2008-11-21 03:55:00,0.64178,0.64243,0.64178,0.64227,70400000.0
2008-11-21 04:00:00,0.64203,0.64281,0.64175,0.64278,88000000.0
2008-11-21 04:05:00,0.64301,0.644,0.64254,0.64368,68000000.0
2008-11-21 04:10:00,0.64338,0.64379,0.6429,0.64329,62800000.0
2008-11-21 04:15:00,0.64353,0.64396,0.64341,0.6439,86800000.0
2008-11-21 04:20:00,0.64424,0.64529,0.64406,0.64513,62200000.0
2008-11-21 04:25:00,0.64474,0.64524,0.64425,0.64504,83600000.0
2008-11-21 04:30:00,0.64516,0.64524,0.64479,0.64507,75000000.0
2008-11-21 04:35:00,0.6451,0.64533,0.6447,0.64483,62400000.0
2008-11-21 04:40:00,0.64525,0.6453,0.6445,0.64527,75600000.0
2008-11-21 04:45:00,0.64532,0.6456,0.64452,0.645,68800000.0
2008-11-21 04:50:00,0.6449,0.64519,0.64489,0.64503,68800000.0
2008-11-21 04:55:00,0.64497,0.64584,0.64478,0.6453,86400000.0
2008-11-21 05:00:00,0.64532,0.64535,0.64486,0.64511,75200000.0
2008-11-21 05:05:00,0.64521,0.64555,0.64521,0.64555,73600000.0
2008-11-21 05:10:00,0.64551,0.64691,0.64551,0.64691,83200000.0
2008-11-21 05:15:00,0.64719,0.6473,0.64672,0.6473,66000000.0
2008-11-21 05:20:00,0.64743,0.64804,0.64657,0.64729,86600000.0
2008-11-21 05:25:00,0.64765,0.64781,0.64625,0.64637,94400000.0
2008-11-21 05:30:00,0.64652,0.64671,0.64619,0.64636,84800000.0
2008-11-21 05:35:00,0.64641,0.64688,0.64626,0.64629,64000000.0
2008-11-21 05:40:00,0.6462,0.6462,0.64511,0.64537,89600000.0
2008-11-21 05:45:00,0.64531,0.64555,0.64492,0.645,86800000.0
2008-11-21 05:50:00,0.64493,0.64709,0.64493,0.64709,104400000.0
2008-11-21 05:55:00,0.64739,0.64851,0.64702,0.64851,171600000.0
2008-11-21 06:00:00,0.64865,0.64867,0.64753,0.64795,115400000.0
2008-11-21 06:05:00,0.64816,0.64853,0.64809,0.64823,72400000.0
2008-11-21 06:10:00,0.64805,0.64865,0.64797,0.64865,73000000.0
2008-11-21 06:15:00,0.64859,0.64979,0.64794,0.64976,64400000.0
2008-11-21 06:20:00,0.65022,0.65094,0.65022,0.65078,72400000.0
2008-11-21 06:25:00,0.65097,0.65153,0.65055,0.65145,70800000.0
2008-11-21 06:30:00,0.65158,0.65197,0.65024,0.6503,54400000.0
2008-11-21 06:35:00,0.65038,0.65038,0.64985,0.64985,64000000.0
2008-11-21 06:40:00,0.64976,0.65018,0.64976,0.64991,62800000.0
2008-11-21 06:45:00,0.6499,0.6499,0.64835,0.64905,72000000.0
2008-11-21 06:50:00,0.64896,0.64919,0.64817,0.64909,69800000.0
2008-11-21 06:55:00,0.64864,0.64886,0.64766,0.64883,69800000.0
2008-11-21 07:00:00,0.64882,0.65037,0.64878,0.6502,79200000.0
2008-11-21 07:05:00,0.65019,0.65019,0.64912,0.64912,63400000.0
2008-11-21 07:10:00,0.64933,0.64943,0.64868,0.64942,71400000.0
2008-11-21 07:15:00,0.64969,0.64971,0.64893,0.6497,62800000.0
2008-11-21 07:20:00,0.64974,0.64974,0.6491,0.64917,60800000.0
2008-11-21 07:25:00,0.64925,0.64989,0.6489,0.6489,66000000.0
2008-11-21 07:30:00,0.64989,0.65186,0.64974,0.65186,72000000.0
2008-11-21 07:35:00,0.6519,0.65211,0.65112,0.65177,78800000.0
2008-11-21 07:40:00,0.65186,0.65332,0.65186,0.65318,73600000.0
2008-11-21 07:45:00,0.65311,0.6533,0.65264,0.65268,85800000.0
2008-11-21 07:50:00,0.65283,0.65283,0.65078,0.65078,78800000.0
2008-11-21 07:55:00,0.65093,0.65157,0.6499,0.65128,73600000.0
2008-11-21 08:00:00,0.65078,0.65109,0.65056,0.65089,60600000.0
2008-11-21 08:05:00,0.65048,0.65119,0.65014,0.65096,75200000.0
2008-11-21 08:10:00,0.65094,0.65105,0.6502,0.65036,92800000.0
2008-11-21 08:15:00,0.65033,0.65033,0.64903,0.64903,92800000.0
2008-11-21 08:20:00,0.64902,0.64929,0.64882,0.64929,110200000.0
2008-11-21 08:25:00,0.6491,0.65112,0.6491,0.65112,86400000.0
2008-11-21 08:30:00,0.65129,0.65201,0.65129,0.65134,182800000.0
2008-11-21 08:35:00,0.65128,0.65215,0.6512,0.6521,117600000.0
2008-11-21 08:40:00,0.6523,0.65387,0.65206,0.65387,83600000.0
2008-11-21 08:45:00,0.65403,0.65431,0.65327,0.65329,156800000.0
2008-11-21 08:50:00,0.65293,0.65295,0.65227,0.65229,252200000.0
2008-11-21 08:55:00,0.65252,0.65287,0.65223,0.65252,134200000.0
2008-11-21 09:00:00,0.65177,0.652,0.65128,0.65162,145600000.0
2008-11-21 09:05:00,0.65148,0.6522,0.65148,0.65218,145600000.0
2008-11-21 09:10:00,0.65227,0.65249,0.65144,0.65235,136000000.0
2008-11-21 09:15:00,0.65221,0.65234,0.6517,0.65212,178400000.0
2008-11-21 09:20:00,0.65211,0.65256,0.652,0.65213,175800000.0
2008-11-21 09:25:00,0.65176,0.65233,0.65174,0.65218,208800000.0
2008-11-21 09:30:00,0.65241,0.65279,0.65231,0.65247,146400000.0
2008-11-21 09:35:00,0.6524,0.65251,0.65185,0.65188,232000000.0
2008-11-21 09:40:00,0.65187,0.65196,0.65054,0.65105,228000000.0
2008-11-21 09:45:00,0.65104,0.65149,0.65075,0.65145,131200000.0
2008-11-21 09:50:00,0.65183,0.65242,0.65183,0.65238,321400000.0
2008-11-21 09:55:00,0.65274,0.65521,0.65235,0.65521,234000000.0
2008-11-21 10:00:00,0.65526,0.65543,0.65503,0.65527,268000000.0
2008-11-21 10:05:00,0.65537,0.65537,0.65427,0.65427,261000000.0
2008-11-21 10:10:00,0.65415,0.65415,0.65256,0.65334,305400000.0
2008-11-21 10:15:00,0.65342,0.65382,0.65342,0.65373,227400000.0
2008-11-21 10:20:00,0.65376,0.65416,0.65341,0.65348,204800000.0
2008-11-21 10:25:00,0.65374,0.65401,0.6536,0.65393,370200000.0
2008-11-21 10:30:00,0.65387,0.65387,0.65324,0.65347,200400000.0
2008-11-21 10:35:00,0.65345,0.65355,0.65307,0.65316,123200000.0
2008-11-21 10:40:00,0.6531,0.65364,0.6525,0.65256,104400000.0
2008-11-21 10:45:00,0.65253,0.65266,0.65246,0.65247,145600000.0
2008-11-21 10:50:00,0.65237,0.6526,0.65162,0.65241,182800000.0
2008-11-21 10:55:00,0.65236,0.65241,0.65215,0.65233,231400000.0
2008-11-21 11:00:00,0.65254,0.65254,0.65116,0.65131,197200000.0
2008-11-21 11:05:00,0.65144,0.65218,0.65131,0.65218,192400000.0
2008-11-21 11:10:00,0.65231,0.65232,0.65107,0.6511,317200000.0
2008-11-21 11:15:00,0.65076,0.65112,0.6503,0.65037,192000000.0
2008-11-21 11:20:00,0.65091,0.65159,0.65059,0.65151,282000000.0
2008-11-21 11:25:00,0.65148,0.65148,0.65085,0.65126,235600000.0
2008-11-21 11:30:00,0.65117,0.65117,0.65062,0.65085,171200000.0
2008-11-21 11:35:00,0.65078,0.65078,0.65028,0.65035,199800000.0
2008-11-21 11:40:00,0.65049,0.65173,0.65049,0.6514,172600000.0
2008-11-21 11:45:00,0.65127,0.65145,0.65068,0.65091,208400000.0
2008-11-21 11:50:00,0.65083,0.65099,0.6506,0.65068,201600000.0
2008-11-21 11:55:00,0.65067,0.65067,0.65012,0.65032,239200000.0
2008-11-21 12:00:00,0.65029,0.65115,0.64994,0.65115,137400000.0
2008-11-21 12:05:00,0.65127,0.65152,0.65083,0.65102,89600000.0
2008-11-21 12:10:00,0.65107,0.65143,0.6509,0.65121,124800000.0
2008-11-21 12:15:00,0.65143,0.65208,0.65143,0.65183,205200000.0
2008-11-21 12:20:00,0.65176,0.65176,0.65035,0.65035,197600000.0
2008-11-21 12:25:00,0.65037,0.65127,0.64991,0.65002,252800000.0
2008-11-21 12:30:00,0.64999,0.65095,0.64996,0.65083,193000000.0
2008-11-21 12:35:00,0.65105,0.65145,0.6505,0.65077,165600000.0
2008-11-21 12:40:00,0.65081,0.65081,0.6504,0.65065,92800000.0
2008-11-21 12:45:00,0.65073,0.65116,0.65003,0.65038,226000000.0
2008-11-21 12:50:00,0.65038,0.65038,0.6494,0.64943,155000000.0
2008-11-21 12:55:00,0.64946,0.64962,0.64912,0.64912,154200000.0
2008-11-21 13:00:00,0.64926,0.65092,0.64926,0.65075,102800000.0
2008-11-21 13:05:00,0.65099,0.65125,0.65008,0.65008,132200000.0
2008-11-21 13:10:00,0.65022,0.65067,0.65007,0.65047,152600000.0
2008-11-21 13:15:00,0.65063,0.65102,0.65042,0.6508,245200000.0
2008-11-21 13:20:00,0.65078,0.65097,0.64971,0.64996,182400000.0
2008-11-21 13:25:00,0.65003,0.65049,0.64977,0.6501,208400000.0
2008-11-21 13:30:00,0.64983,0.64983,0.6483,0.64831,107400000.0
2008-11-21 13:35:00,0.64837,0.6484,0.64708,0.64732,131200000.0
2008-11-21 13:40:00,0.64709,0.64733,0.64577,0.64641,185600000.0
2008-11-21 13:45:00,0.6465,0.64715,0.64595,0.64715,114400000.0
2008-11-21 13:50:00,0.6475,0.64811,0.64726,0.64811,150800000.0
2008-11-21 13:55:00,0.64838,0.64845,0.64704,0.64749,171200000.0
2008-11-21 14:00:00,0.64738,0.64741,0.64605,0.64621,129800000.0
2008-11-21 14:05:00,0.64638,0.64686,0.64601,0.6461,157200000.0
2008-11-21 14:10:00,0.64612,0.64624,0.64485,0.64485,122000000.0
2008-11-21 14:15:00,0.64479,0.64545,0.64479,0.64486,140800000.0
2008-11-21 14:20:00,0.6447,0.6447,0.64341,0.64356,124800000.0
2008-11-21 14:25:00,0.64381,0.64384,0.64226,0.64226,104000000.0
2008-11-21 14:30:00,0.64234,0.644,0.64234,0.64376,66000000.0
2008-11-21 14:35:00,0.64381,0.64514,0.6437,0.64514,75600000.0
2008-11-21 14:40:00,0.64549,0.64549,0.6448,0.64499,60800000.0
2008-11-21 14:45:00,0.64517,0.64523,0.64474,0.6451,58000000.0
2008-11-21 14:50:00,0.64548,0.64566,0.64508,0.64508,67600000.0
2008-11-21 14:55:00,0.64483,0.645,0.64441,0.64453,67200000.0
2008-11-21 15:00:00,0.64432,0.64454,0.64345,0.64417,62400000.0
2008-11-21 15:05:00,0.64423,0.64455,0.64271,0.64278,72000000.0
2008-11-21 15:10:00,0.64289,0.6439,0.64289,0.64382,62400000.0
2008-11-21 15:15:00,0.64349,0.64349,0.64185,0.64185,64000000.0
2008-11-21 15:20:00,0.64181,0.64199,0.64147,0.64183,74000000.0
2008-11-21 15:25:00,0.64207,0.6431,0.64171,0.6424,67200000.0
2008-11-21 15:30:00,0.64245,0.64321,0.64245,0.64284,60800000.0
2008-11-21 15:35:00,0.64238,0.6437,0.64209,0.6437,66600000.0
2008-11-21 15:40:00,0.64385,0.64502,0.64385,0.64443,67200000.0
2008-11-21 15:45:00,0.64433,0.6454,0.64414,0.6447,78400000.0
2008-11-21 15:50:00,0.64477,0.6457,0.64477,0.64492,70400000.0
2008-11-21 15:55:00,0.64481,0.64583,0.64467,0.64537,70200000.0
2008-11-21 16:00:00,0.6453,0.64579,0.64432,0.64503,67200000.0
2008-11-21 16:05:00,0.6454,0.6454,0.64427,0.6445,72400000.0
2008-11-21 16:10:00,0.64465,0.64465,0.6439,0.64432,69600000.0
2008-11-21 16:15:00,0.64436,0.64436,0.64248,0.6425,62400000.0
2008-11-21 16:20:00,0.64243,0.64308,0.64243,0.64308,68200000.0
2008-11-21 16:25:00,0.64317,0.64348,0.64303,0.64343,69800000.0
2008-11-21 16:30:00,0.64355,0.64417,0.64335,0.64417,59200000.0
2008-11-21 16:35:00,0.64457,0.64471,0.64371,0.64371,72400000.0
2008-11-21 16:40:00,0.64366,0.64433,0.64278,0.64433,70400000.0
2008-11-21 16:45:00,0.64438,0.64507,0.64438,0.64462,77200000.0
2008-11-21 16:50:00,0.64458,0.64494,0.64321,0.64321,57600000.0
2008-11-21 16:55:00,0.64285,0.64317,0.64148,0.64212,66000000.0
2008-11-21 17:00:00,0.64256,0.64355,0.64221,0.64355,67200000.0
2008-11-21 17:05:00,0.6432,0.64424,0.64289,0.64424,61800000.0
2008-11-21 17:10:00,0.64449,0.64466,0.64324,0.64339,65600000.0
2008-11-21 17:15:00,0.64358,0.64358,0.6426,0.64348,67000000.0
2008-11-21 17:20:00,0.64373,0.64422,0.64304,0.64377,67200000.0
2008-11-21 17:25:00,0.64382,0.64521,0.64298,0.64521,59200000.0
2008-11-21 17:30:00,0.64554,0.64628,0.64527,0.64527,65600000.0
2008-11-21 17:35:00,0.64521,0.64654,0.64521,0.64616,68800000.0
2008-11-21 17:40:00,0.64648,0.64658,0.64579,0.64579,71400000.0
2008-11-21 17:45:00,0.64567,0.6483,0.64548,0.6483,69200000.0
2008-11-21 17:50:00,0.64799,0.64869,0.6472,0.64742,64400000.0
2008-11-21 17:55:00,0.64699,0.64699,0.64206,0.64206,62400000.0
2008-11-21 18:00:00,0.64201,0.64316,0.6417,0.64287,69600000.0
2008-11-21 18:05:00,0.64308,0.64385,0.64278,0.64374,67200000.0
2008-11-21 18:10:00,0.64365,0.64625,0.64365,0.64595,57600000.0
2008-11-21 18:15:00,0.6459,0.64687,0.6459,0.6467,64000000.0
2008-11-21 18:20:00,0.64656,0.64886,0.64628,0.64886,65600000.0
2008-11-21 18:25:00,0.64904,0.64904,0.64575,0.64596,75200000.0
2008-11-21 18:30:00,0.64589,0.64589,0.64401,0.64531,70400000.0
2008-11-21 18:35:00,0.6445,0.64659,0.64412,0.64589,68800000.0
2008-11-21 18:40:00,0.64595,0.64836,0.64595,0.64725,73600000.0
2008-11-21 18:45:00,0.64684,0.64785,0.64676,0.64747,64000000.0
2008-11-21 18:50:00,0.64704,0.64766,0.64643,0.64698,80400000.0
2008-11-21 18:55:00,0.64731,0.6483,0.6469,0.6483,67600000.0
2008-11-21 19:00:00,0.64904,0.64918,0.64646,0.64695,67200000.0
2008-11-21 19:05:00,0.64708,0.64963,0.64695,0.64958,74000000.0
2008-11-21 19:10:00,0.64923,0.64942,0.64875,0.64905,67200000.0
2008-11-21 19:15:00,0.64914,0.65022,0.64874,0.64959,57600000.0
2008-11-21 19:20:00,0.64932,0.65071,0.64895,0.64898,56400000.0
2008-11-21 19:25:00,0.64901,0.65042,0.64901,0.6499,68800000.0
2008-11-21 19:30:00,0.64965,0.65115,0.64935,0.65053,70400000.0
2008-11-21 19:35:00,0.65037,0.65177,0.65037,0.65168,66400000.0
2008-11-21 19:40:00,0.65172,0.65194,0.6509,0.65095,62400000.0
2008-11-21 19:45:00,0.65083,0.65128,0.6502,0.65106,64000000.0
2008-11-21 19:50:00,0.65121,0.65173,0.65112,0.65131,73600000.0
2008-11-21 19:55:00,0.65131,0.65154,0.65113,0.65142,68200000.0
2008-11-21 20:00:00,0.65143,0.65204,0.65143,0.65174,62400000.0
2008-11-21 20:05:00,0.65129,0.65129,0.64894,0.65092,56000000.0
2008-11-21 20:10:00,0.65086,0.65092,0.65054,0.65072,67200000.0
2008-11-21 20:15:00,0.65074,0.65115,0.6506,0.65115,66600000.0
2008-11-21 20:20:00,0.65108,0.65126,0.64796,0.64828,65600000.0
2008-11-21 20:25:00,0.64885,0.64915,0.64758,0.64909,64000000.0
2008-11-21 20:30:00,0.64903,0.64956,0.64786,0.64954,72400000.0
2008-11-21 20:35:00,0.64938,0.64938,0.64805,0.64838,61600000.0
2008-11-21 20:40:00,0.64831,0.64921,0.64765,0.64902,70800000.0
2008-11-21 20:45:00,0.64895,0.64943,0.64845,0.64939,68800000.0
2008-11-21 20:50:00,0.64932,0.64954,0.6493,0.64949,61200000.0
2008-11-21 20:55:00,0.64941,0.64966,0.64818,0.64833,59200000.0
2008-11-21 21:00:00,0.64763,0.64887,0.6475,0.64887,75200000.0
2008-11-21 21:05:00,0.64892,0.64957,0.64888,0.64952,69200000.0
2008-11-21 21:10:00,0.64952,0.6496,0.649,0.64903,61200000.0
2008-11-21 21:15:00,0.64865,0.64916,0.64838,0.64847,73600000.0
2008-11-21 21:20:00,0.64905,0.65017,0.64891,0.65009,70400000.0
2008-11-21 21:25:00,0.65021,0.65028,0.64988,0.65028,67600000.0
2008-11-21 21:30:00,0.64998,0.64998,0.64777,0.64876,62800000.0
2008-11-21 21:35:00,0.64894,0.64903,0.64677,0.64677,70400000.0
2008-11-21 21:40:00,0.64665,0.64665,0.64474,0.6458,64000000.0
2008-11-21 21:45:00,0.64592,0.64616,0.64568,0.64592,65600000.0
2008-11-21 21:50:00,0.64609,0.6468,0.64603,0.64638,67600000.0
2008-11-21 21:55:00,0.64652,0.64682,0.6457,0.6457,66600000.0
2008-11-21 22:00:00,0.64581,0.64836,0.64558,0.64827,81600000.0
2008-11-21 22:05:00,0.64802,0.64898,0.64709,0.64898,72000000.0
2008-11-21 22:10:00,0.64892,0.65138,0.64845,0.65138,59200000.0
2008-11-21 22:15:00,0.65152,0.65164,0.65035,0.65073,64000000.0
2008-11-21 22:20:00,0.65089,0.652,0.65089,0.65182,66000000.0
2008-11-21 22:25:00,0.65172,0.65173,0.65068,0.65164,68800000.0
2008-11-21 22:30:00,0.65176,0.65268,0.65176,0.65268,65000000.0
2008-11-21 22:35:00,0.65278,0.65345,0.65217,0.65333,56000000.0
2008-11-21 22:40:00,0.65334,0.65346,0.6524,0.65334,57600000.0
2008-11-21 22:45:00,0.65318,0.65328,0.65241,0.65289,78800000.0
2008-11-21 22:50:00,0.65289,0.65316,0.65255,0.65316,68800000.0
2008-11-21 22:55:00,0.65334,0.65391,0.65311,0.65368,61200000.0
2008-11-21 23:00:00,0.6537,0.65477,0.65335,0.65466,69800000.0
2008-11-21 23:05:00,0.65451,0.65491,0.65334,0.65473,62800000.0
2008-11-21 23:10:00,0.65448,0.65448,0.6533,0.65353,70800000.0
2008-11-21 23:15:00,0.654,0.65491,0.65297,0.65481,59600000.0
2008-11-21 23:20:00,0.65491,0.65537,0.65474,0.65493,68600000.0
2008-11-21 23:25:00,0.65528,0.65563,0.65524,0.65563,52200000.0
2008-11-21 23:30:00,0.65559,0.65629,0.65435,0.65532,67200000.0
2008-11-21 23:35:00,0.65445,0.65592,0.65445,0.65565,57600000.0
2008-11-21 23:40:00,0.65565,0.65581,0.65436,0.65436,68200000.0
2008-11-21 23:45:00,0.6541,0.65439,0.6531,0.65387,61200000.0
2008-11-21 23:50:00,0.65393,0.65497,0.65393,0.65477,57600000.0
2008-11-21 23:55:00,0.6549,0.657,0.65379,0.6543,72000000.0
2008-11-24 00:00:00,0.65337,0.65757,0.65327,0.65757,61200000.0
2008-11-24 00:05:00,0.65791,0.65808,0.6571,0.65718,58400000.0
2008-11-24 00:10:00,0.65762,0.65767,0.65698,0.6576,64800000.0
2008-11-24 00:15:00,0.65734,0.65736,0.6561,0.65627,48800000.0
2008-11-24 00:20:00,0.65637,0.6578,0.65637,0.65733,59600000.0
2008-11-24 00:25:00,0.65755,0.65779,0.65699,0.65702,64000000.0
2008-11-24 00:30:00,0.657,0.65774,0.65692,0.65738,56000000.0
2008-11-24 00:35:00,0.65741,0.65754,0.65684,0.65702,61800000.0
2008-11-24 00:40:00,0.65661,0.65672,0.65557,0.65648,70400000.0
2008-11-24 00:45:00,0.65634,0.65661,0.65549,0.6563,73000000.0
2008-11-24 00:50:00,0.65632,0.65654,0.65552,0.65581,62400000.0
2008-11-24 00:55:00,0.65586,0.65702,0.65567,0.65702,69800000.0
2008-11-24 01:00:00,0.65628,0.65707,0.65624,0.65653,70800000.0
2008-11-24 01:05:00,0.65648,0.65653,0.65611,0.65635,60800000.0
2008-11-24 01:10:00,0.65635,0.65635,0.65596,0.65607,65600000.0
2008-11-24 01:15:00,0.656,0.65662,0.65594,0.6565,67600000.0
2008-11-24 01:20:00,0.6564,0.65648,0.65528,0.65528,64000000.0
2008-11-24 01:25:00,0.65511,0.65645,0.65493,0.65639,54800000.0
2008-11-24 01:30:00,0.65626,0.65709,0.65597,0.65694,65600000.0
2008-11-24 01:35:00,0.65641,0.65696,0.65606,0.6568,56400000.0
2008-11-24 01:40:00,0.65696,0.65696,0.65561,0.65599,68800000.0
2008-11-24 01:45:00,0.65598,0.65598,0.65542,0.65557,68800000.0
2008-11-24 01:50:00,0.65498,0.65583,0.65496,0.65553,65000000.0
2008-11-24 01:55:00,0.65541,0.65574,0.65458,0.65561,73600000.0
2008-11-24 02:00:00,0.65528,0.65538,0.6526,0.6526,96800000.0
2008-11-24 02:05:00,0.65174,0.65245,0.65156,0.65193,79800000.0
2008-11-24 02:10:00,0.65214,0.65215,0.65161,0.65188,64000000.0
2008-11-24 02:15:00,0.65202,0.65221,0.65188,0.65205,65600000.0
2008-11-24 02:20:00,0.65207,0.65208,0.65072,0.65077,74000000.0
2008-11-24 02:25:00,0.6507,0.65083,0.64848,0.64848,107200000.0
2008-11-24 02:30:00,0.6478,0.6489,0.6478,0.64876,78200000.0
2008-11-24 02:35:00,0.64884,0.64954,0.64861,0.64896,62200000.0
2008-11-24 02:40:00,0.64906,0.64941,0.64863,0.64863,70400000.0
2008-11-24 02:45:00,0.64832,0.64881,0.64828,0.64875,62400000.0
2008-11-24 02:50:00,0.64879,0.64879,0.64836,0.64855,73600000.0
2008-11-24 02:55:00,0.64871,0.64884,0.6459,0.64591,64000000.0
2008-11-24 03:00:00,0.64731,0.64739,0.64637,0.647,62400000.0
2008-11-24 03:05:00,0.64689,0.64711,0.64565,0.64565,46800000.0
2008-11-24 03:10:00,0.64552,0.64603,0.64471,0.6448,68800000.0
2008-11-24 03:15:00,0.64473,0.64495,0.64446,0.6447,68800000.0
2008-11-24 03:20:00,0.64477,0.64524,0.64434,0.64507,60800000.0
2008-11-24 03:25:00,0.64467,0.64605,0.64467,0.64536,81600000.0
2008-11-24 03:30:00,0.64535,0.64604,0.64531,0.64567,64000000.0
2008-11-24 03:35:00,0.6456,0.64616,0.64559,0.64598,56000000.0
2008-11-24 03:40:00,0.64608,0.64625,0.64543,0.64543,70200000.0
2008-11-24 03:45:00,0.64502,0.64582,0.64502,0.64573,63400000.0
2008-11-24 03:50:00,0.6456,0.64611,0.64519,0.64559,62400000.0
2008-11-24 03:55:00,0.64477,0.64606,0.64477,0.64553,70400000.0
2008-11-24 04:00:00,0.64537,0.64614,0.64496,0.64496,87400000.0
2008-11-24 04:05:00,0.645,0.64557,0.645,0.6452,67600000.0
2008-11-24 04:10:00,0.64498,0.64545,0.6444,0.64517,62800000.0
2008-11-24 04:15:00,0.64521,0.64573,0.64472,0.64573,87200000.0
2008-11-24 04:20:00,0.64592,0.64669,0.64592,0.64666,62400000.0
2008-11-24 04:25:00,0.6462,0.64661,0.64495,0.64495,84800000.0
2008-11-24 04:30:00,0.64594,0.64767,0.64539,0.64747,75200000.0
2008-11-24 04:35:00,0.64801,0.64801,0.64495,0.64632,61800000.0
2008-11-24 04:40:00,0.64631,0.64631,0.6455,0.64589,74600000.0
2008-11-24 04:45:00,0.64534,0.64749,0.64502,0.64736,68200000.0
2008-11-24 04:50:00,0.64729,0.64854,0.64726,0.64834,69200000.0
2008-11-24 04:55:00,0.6482,0.64892,0.64779,0.64823,85800000.0
2008-11-24 05:00:00,0.64827,0.64827,0.64735,0.64735,75200000.0
2008-11-24 05:05:00,0.64718,0.64747,0.64712,0.64729,73600000.0
2008-11-24 05:10:00,0.6472,0.64774,0.64704,0.64707,64000000.0
2008-11-24 05:15:00,0.64644,0.64658,0.64535,0.64582,65600000.0
2008-11-24 05:20:00,0.64575,0.64575,0.64401,0.64401,86400000.0
2008-11-24 05:25:00,0.64415,0.64503,0.64415,0.64449,94400000.0
2008-11-24 05:30:00,0.64442,0.64615,0.64442,0.64529,85200000.0
2008-11-24 05:35:00,0.64539,0.64585,0.64539,0.64571,52200000.0
2008-11-24 05:40:00,0.64608,0.64746,0.64542,0.6463,88400000.0
2008-11-24 05:45:00,0.64637,0.6471,0.64632,0.64686,86800000.0
2008-11-24 05:50:00,0.64667,0.64712,0.64632,0.6466,103400000.0
2008-11-24 05:55:00,0.64677,0.64748,0.64636,0.64739,172400000.0
2008-11-24 06:00:00,0.64738,0.64751,0.64683,0.64712,115600000.0
2008-11-24 06:05:00,0.64731,0.64746,0.64637,0.64703,72000000.0
2008-11-24 06:10:00,0.64723,0.64734,0.64698,0.64714,73000000.0
2008-11-24 06:15:00,0.6473,0.64759,0.64719,0.64751,64400000.0
2008-11-24 06:20:00,0.64765,0.64768,0.64719,0.64737,72800000.0
2008-11-24 06:25:00,0.64749,0.64775,0.64645,0.64701,72000000.0
2008-11-24 06:30:00,0.64748,0.6499,0.64734,0.64883,54400000.0
2008-11-24 06:35:00,0.64873,0.64985,0.64854,0.64962,64800000.0
2008-11-24 06:40:00,0.65002,0.65037,0.64939,0.64998,61800000.0
2008-11-24 06:45:00,0.64975,0.65053,0.64953,0.65053,72000000.0
2008-11-24 06:50:00,0.65078,0.65113,0.65045,0.65052,71200000.0
2008-11-24 06:55:00,0.65052,0.65052,0.64981,0.64988,70400000.0
2008-11-24 07:00:00,0.64998,0.65004,0.64915,0.64996,78800000.0
2008-11-24 07:05:00,0.64998,0.64998,0.64958,0.6497,64000000.0
2008-11-24 07:10:00,0.64941,0.64963,0.64888,0.64888,71400000.0
2008-11-24 07:15:00,0.64793,0.64915,0.64793,0.6482,62400000.0
2008-11-24 07:20:00,0.64806,0.64907,0.64786,0.64907,61200000.0
2008-11-24 07:25:00,0.64956,0.64956,0.64896,0.64906,50000000.0
2008-11-24 07:30:00,0.64907,0.64942,0.64845,0.64853,72000000.0
2008-11-24 07:35:00,0.64855,0.64855,0.64781,0.64781,78800000.0
2008-11-24 07:40:00,0.64785,0.6485,0.64785,0.64838,73600000.0
2008-11-24 07:45:00,0.64846,0.6488,0.64603,0.64624,85800000.0
2008-11-24 07:50:00,0.64643,0.64856,0.64643,0.64696,78800000.0
2008-11-24 07:55:00,0.64685,0.6477,0.64641,0.64769,73600000.0
2008-11-24 08:00:00,0.64762,0.64801,0.64676,0.64798,60800000.0
2008-11-24 08:05:00,0.6479,0.64807,0.64741,0.64754,75000000.0
2008-11-24 08:10:00,0.64781,0.64788,0.64759,0.64767,92800000.0
2008-11-24 08:15:00,0.64764,0.64764,0.64688,0.64738,93200000.0
2008-11-24 08:20:00,0.64793,0.64883,0.64788,0.64861,108800000.0
2008-11-24 08:25:00,0.64866,0.64883,0.64754,0.64838,86400000.0
2008-11-24 08:30:00,0.64829,0.64872,0.64759,0.64804,182400000.0
2008-11-24 08:35:00,0.64789,0.64804,0.64755,0.64782,117200000.0
2008-11-24 08:40:00,0.64802,0.64898,0.64771,0.6485,83200000.0
2008-11-24 08:45:00,0.64873,0.64907,0.64863,0.64907,157600000.0
2008-11-24 08:50:00,0.64893,0.64907,0.64884,0.64884,252000000.0
2008-11-24 08:55:00,0.64846,0.64941,0.64776,0.64898,134800000.0
2008-11-24 09:00:00,0.64862,0.6498,0.64843,0.64938,145600000.0
2008-11-24 09:05:00,0.64933,0.64968,0.64867,0.64896,146800000.0
2008-11-24 09:10:00,0.64872,0.64914,0.6482,0.64913,136000000.0
2008-11-24 09:15:00,0.64914,0.64921,0.64878,0.6489,180000000.0
2008-11-24 09:20:00,0.64883,0.64883,0.64801,0.64801,176000000.0
2008-11-24 09:25:00,0.64743,0.64743,0.64628,0.6468,208800000.0
2008-11-24 09:30:00,0.64666,0.64793,0.64658,0.64753,146400000.0
2008-11-24 09:35:00,0.64727,0.64776,0.64672,0.64722,233600000.0
2008-11-24 09:40:00,0.64727,0.64813,0.64703,0.64703,228000000.0
2008-11-24 09:45:00,0.64708,0.64713,0.64655,0.6471,131200000.0
2008-11-24 09:50:00,0.64708,0.64708,0.6453,0.64573,320600000.0
2008-11-24 09:55:00,0.64599,0.64614,0.64528,0.64557,234000000.0
2008-11-24 10:00:00,0.6458,0.64691,0.64463,0.64463,267400000.0
2008-11-24 10:05:00,0.64474,0.64518,0.64461,0.64513,261200000.0
2008-11-24 10:10:00,0.6451,0.64567,0.64429,0.6449,305200000.0
2008-11-24 10:15:00,0.64498,0.64682,0.64498,0.6464,227600000.0
2008-11-24 10:20:00,0.64639,0.64653,0.64583,0.64602,205400000.0
2008-11-24 10:25:00,0.64613,0.64643,0.64563,0.64563,372800000.0
2008-11-24 10:30:00,0.64565,0.64665,0.64539,0.64643,200000000.0
2008-11-24 10:35:00,0.64643,0.64658,0.64613,0.64636,123200000.0
2008-11-24 10:40:00,0.64623,0.64643,0.64589,0.64605,104000000.0
2008-11-24 10:45:00,0.64609,0.64778,0.64566,0.64778,145000000.0
2008-11-24 10:50:00,0.6475,0.6475,0.64694,0.64694,183600000.0
2008-11-24 10:55:00,0.64683,0.64683,0.64612,0.64622,233000000.0
2008-11-24 11:00:00,0.64657,0.64689,0.64607,0.64686,197800000.0
2008-11-24 11:05:00,0.6468,0.64703,0.64652,0.64695,191800000.0
2008-11-24 11:10:00,0.64676,0.6486,0.64657,0.6485,317000000.0
2008-11-24 11:15:00,0.64836,0.64984,0.64806,0.64876,192000000.0
2008-11-24 11:20:00,0.64896,0.64916,0.64832,0.64916,281200000.0
2008-11-24 11:25:00,0.64955,0.64982,0.64932,0.64962,235000000.0
2008-11-24 11:30:00,0.64954,0.65005,0.64931,0.65005,171200000.0
2008-11-24 11:35:00,0.6503,0.6503,0.6492,0.64949,200800000.0
2008-11-24 11:40:00,0.64965,0.64982,0.64953,0.64982,173200000.0
2008-11-24 11:45:00,0.64978,0.65089,0.64978,0.65073,207400000.0
2008-11-24 11:50:00,0.6506,0.65082,0.65005,0.65005,199400000.0
2008-11-24 11:55:00,0.64989,0.64994,0.64971,0.64983,238800000.0
2008-11-24 12:00:00,0.64992,0.65011,0.64979,0.64996,138000000.0
2008-11-24 12:05:00,0.65019,0.65021,0.64926,0.64926,90000000.0
2008-11-24 12:10:00,0.64918,0.64976,0.64916,0.64962,125200000.0
2008-11-24 12:15:00,0.64977,0.6509,0.64977,0.6509,206400000.0
2008-11-24 12:20:00,0.65094,0.65103,0.65043,0.65044,198600000.0
2008-11-24 12:25:00,0.6503,0.65032,0.64934,0.64938,252600000.0
2008-11-24 12:30:00,0.64964,0.651,0.64964,0.6506,193000000.0
2008-11-24 12:35:00,0.65049,0.65052,0.65013,0.65013,165200000.0
2008-11-24 12:40:00,0.65011,0.65048,0.64992,0.65045,93200000.0
2008-11-24 12:45:00,0.65039,0.65048,0.65009,0.65009,228000000.0
2008-11-24 12:50:00,0.65038,0.65043,0.65004,0.65023,154800000.0
2008-11-24 12:55:00,0.65005,0.65018,0.64956,0.64978,154400000.0
2008-11-24 13:00:00,0.64978,0.65038,0.64973,0.64999,101800000.0
2008-11-24 13:05:00,0.64988,0.6504,0.64988,0.65018,132800000.0
2008-11-24 13:10:00,0.65015,0.65038,0.64999,0.65037,151400000.0
2008-11-24 13:15:00,0.65051,0.65084,0.65041,0.65076,246000000.0
2008-11-24 13:20:00,0.65091,0.65141,0.6508,0.65112,181800000.0
2008-11-24 13:25:00,0.65096,0.65203,0.65063,0.65143,208000000.0
2008-11-24 13:30:00,0.65159,0.65196,0.65135,0.65159,107600000.0
2008-11-24 13:35:00,0.65166,0.6521,0.65166,0.65201,132000000.0
2008-11-24 13:40:00,0.65198,0.65218,0.65188,0.65199,185200000.0
2008-11-24 13:45:00,0.65214,0.65297,0.65214,0.65289,115200000.0
2008-11-24 13:50:00,0.65286,0.65366,0.65282,0.65366,150800000.0
2008-11-24 13:55:00,0.65367,0.65414,0.65364,0.65411,170000000.0
2008-11-24 14:00:00,0.65417,0.65429,0.65379,0.65399,129000000.0
2008-11-24 14:05:00,0.65401,0.65401,0.6529,0.65335,157600000.0
2008-11-24 14:10:00,0.65343,0.65443,0.65343,0.65404,122400000.0
2008-11-24 14:15:00,0.65407,0.65432,0.65365,0.65366,140800000.0
2008-11-24 14:20:00,0.65359,0.65375,0.65346,0.65372,123400000.0
2008-11-24 14:25:00,0.65362,0.65392,0.65298,0.65298,103800000.0
2008-11-24 14:30:00,0.6529,0.65384,0.65268,0.65364,66000000.0
2008-11-24 14:35:00,0.6531,0.6536,0.65292,0.6536,76000000.0
2008-11-24 14:40:00,0.65362,0.65376,0.65341,0.65376,60800000.0
2008-11-24 14:45:00,0.65403,0.6542,0.65333,0.65335,58400000.0
2008-11-24 14:50:00,0.65335,0.65346,0.65291,0.65333,67200000.0
2008-11-24 14:55:00,0.65339,0.65339,0.65272,0.65273,68000000.0
2008-11-24 15:00:00,0.65262,0.65287,0.65145,0.65287,62800000.0
2008-11-24 15:05:00,0.65289,0.65323,0.65252,0.65305,72000000.0
2008-11-24 15:10:00,0.65294,0.65358,0.65294,0.65316,62400000.0
2008-11-24 15:15:00,0.65315,0.65371,0.65298,0.6535,64000000.0
2008-11-24 15:20:00,0.65345,0.65345,0.65292,0.65343,74000000.0
2008-11-24 15:25:00,0.6534,0.65343,0.65233,0.6527,67200000.0
2008-11-24 15:30:00,0.65275,0.65291,0.6509,0.6509,60200000.0
2008-11-24 15:35:00,0.65096,0.65096,0.65032,0.6504,67200000.0
2008-11-24 15:40:00,0.65043,0.65086,0.64994,0.65083,67600000.0
2008-11-24 15:45:00,0.65088,0.65088,0.64968,0.64974,78400000.0
2008-11-24 15:50:00,0.64945,0.64987,0.64926,0.64927,70400000.0
2008-11-24 15:55:00,0.64932,0.64993,0.64926,0.64971,69800000.0
2008-11-24 16:00:00,0.6498,0.64985,0.64784,0.64819,66600000.0
2008-11-24 16:05:00,0.64855,0.64878,0.64819,0.64878,72000000.0
2008-11-24 16:10:00,0.64873,0.6495,0.64822,0.64883,68200000.0
2008-11-24 16:15:00,0.64886,0.6499,0.64803,0.64989,62400000.0
2008-11-24 16:20:00,0.65019,0.65052,0.64989,0.65018,69200000.0
2008-11-24 16:25:00,0.65011,0.65027,0.64975,0.65007,70400000.0
2008-11-24 16:30:00,0.65018,0.6502,0.64982,0.65003,59600000.0
2008-11-24 16:35:00,0.64997,0.65072,0.64932,0.65063,72800000.0
2008-11-24 16:40:00,0.65066,0.65067,0.64907,0.64954,70400000.0
2008-11-24 16:45:00,0.6496,0.64973,0.64901,0.64901,76800000.0
2008-11-24 16:50:00,0.64911,0.65,0.64911,0.65,57600000.0
2008-11-24 16:55:00,0.64992,0.65064,0.64957,0.65064,66000000.0
2008-11-24 17:00:00,0.65073,0.65218,0.65059,0.65218,67200000.0
2008-11-24 17:05:00,0.65214,0.65252,0.65172,0.65247,62800000.0
2008-11-24 17:10:00,0.65253,0.65273,0.65195,0.65195,65600000.0
2008-11-24 17:15:00,0.65194,0.65229,0.65194,0.65221,67600000.0
2008-11-24 17:20:00,0.65209,0.65216,0.65046,0.65105,67600000.0
2008-11-24 17:25:00,0.651,0.65154,0.65075,0.65108,59200000.0
2008-11-24 17:30:00,0.65138,0.65271,0.65133,0.65232,66000000.0
2008-11-24 17:35:00,0.65237,0.65367,0.65237,0.65354,68800000.0
2008-11-24 17:40:00,0.65338,0.65463,0.65321,0.65441,72000000.0
2008-11-24 17:45:00,0.65443,0.65535,0.65433,0.65472,68800000.0
2008-11-24 17:50:00,0.65464,0.65464,0.65307,0.65312,64400000.0
2008-11-24 17:55:00,0.65317,0.65751,0.65317,0.65751,62400000.0
2008-11-24 18:00:00,0.65771,0.65771,0.65667,0.65715,69200000.0
2008-11-24 18:05:00,0.65697,0.6571,0.65602,0.65663,66600000.0
2008-11-24 18:10:00,0.6566,0.65682,0.65604,0.65658,58000000.0
2008-11-24 18:15:00,0.6566,0.6569,0.65585,0.65639,64000000.0
2008-11-24 18:20:00,0.65602,0.65612,0.65564,0.65604,65600000.0
2008-11-24 18:25:00,0.65599,0.65618,0.6547,0.65589,75200000.0
2008-11-24 18:30:00,0.65572,0.65647,0.65552,0.65619,70400000.0
2008-11-24 18:35:00,0.65603,0.65616,0.6547,0.65485,69200000.0
2008-11-24 18:40:00,0.65498,0.65576,0.65495,0.65576,73600000.0
2008-11-24 18:45:00,0.656,0.656,0.65552,0.6557,64000000.0
2008-11-24 18:50:00,0.65566,0.65576,0.65458,0.65492,80400000.0
2008-11-24 18:55:00,0.65488,0.65488,0.65393,0.65428,67200000.0
2008-11-24 19:00:00,0.65393,0.65447,0.65377,0.65447,68000000.0
2008-11-24 19:05:00,0.65412,0.65412,0.6525,0.65275,74000000.0
2008-11-24 19:10:00,0.65254,0.65289,0.65245,0.65282,67200000.0
2008-11-24 19:15:00,0.65285,0.65287,0.65154,0.65171,57600000.0
2008-11-24 19:20:00,0.65195,0.65262,0.65035,0.65035,55400000.0
2008-11-24 19:25:00,0.6504,0.65078,0.65026,0.65044,68800000.0
2008-11-24 19:30:00,0.65045,0.6521,0.65028,0.6521,70400000.0
2008-11-24 19:35:00,0.65193,0.65214,0.6515,0.65164,65600000.0
2008-11-24 19:40:00,0.65161,0.65161,0.65088,0.65116,61800000.0
2008-11-24 19:45:00,0.65131,0.65164,0.65086,0.65145,64000000.0
2008-11-24 19:50:00,0.65101,0.65226,0.65079,0.65179,73600000.0
2008-11-24 19:55:00,0.65227,0.65238,0.6516,0.6523,68800000.0
2008-11-24 20:00:00,0.65225,0.65225,0.65137,0.65191,62400000.0
2008-11-24 20:05:00,0.65187,0.65192,0.65108,0.65108,56000000.0
2008-11-24 20:10:00,0.65107,0.65147,0.65053,0.65075,73600000.0
2008-11-24 20:15:00,0.65067,0.65073,0.65002,0.65012,67200000.0
2008-11-24 20:20:00,0.65043,0.65121,0.65035,0.65106,66000000.0
2008-11-24 20:25:00,0.65097,0.65185,0.65068,0.65183,64000000.0
2008-11-24 20:30:00,0.65202,0.65277,0.65142,0.65262,72000000.0
2008-11-24 20:35:00,0.65266,0.65338,0.65243,0.65243,60800000.0
2008-11-24 20:40:00,0.65238,0.65238,0.65104,0.65159,70400000.0
2008-11-24 20:45:00,0.65182,0.6519,0.65123,0.65144,68800000.0
2008-11-24 20:50:00,0.65144,0.65169,0.65142,0.65156,61200000.0
2008-11-24 20:55:00,0.65157,0.65225,0.65149,0.65212,59600000.0
2008-11-24 21:00:00,0.65237,0.65377,0.65186,0.65186,75200000.0
2008-11-24 21:05:00,0.65183,0.65257,0.65183,0.65214,69200000.0
2008-11-24 21:10:00,0.65175,0.65207,0.64951,0.64951,60800000.0
2008-11-24 21:15:00,0.64978,0.651,0.64978,0.651,73600000.0
2008-11-24 21:20:00,0.6518,0.65226,0.65081,0.65109,70400000.0
2008-11-24 21:25:00,0.65111,0.65151,0.65049,0.65049,66600000.0
2008-11-24 21:30:00,0.65041,0.65177,0.65021,0.65109,63200000.0
2008-11-24 21:35:00,0.65102,0.65144,0.65091,0.65144,70400000.0
2008-11-24 21:40:00,0.65153,0.65218,0.65085,0.65099,64000000.0
2008-11-24 21:45:00,0.65028,0.6515,0.65028,0.65106,66000000.0
2008-11-24 21:50:00,0.65107,0.65128,0.65034,0.65063,75600000.0
2008-11-24 21:55:00,0.65081,0.65114,0.65031,0.65077,67200000.0
2008-11-24 22:00:00,0.65089,0.65194,0.65068,0.65115,82400000.0
2008-11-24 22:05:00,0.65111,0.65117,0.65078,0.65094,72000000.0
2008-11-24 22:10:00,0.65083,0.65104,0.65063,0.65097,59200000.0
2008-11-24 22:15:00,0.65107,0.6511,0.6505,0.65078,63400000.0
2008-11-24 22:20:00,0.65069,0.65271,0.65069,0.65271,67200000.0
2008-11-24 22:25:00,0.65279,0.65334,0.65208,0.65334,68200000.0
2008-11-24 22:30:00,0.65349,0.6535,0.65299,0.65326,65000000.0
2008-11-24 22:35:00,0.65342,0.65342,0.653,0.65301,55800000.0
2008-11-24 22:40:00,0.65273,0.654,0.65272,0.654,57600000.0
2008-11-24 22:45:00,0.65367,0.6543,0.65344,0.65416,78400000.0
2008-11-24 22:50:00,0.6542,0.65457,0.65335,0.65358,68200000.0
2008-11-24 22:55:00,0.65381,0.65382,0.65295,0.65374,60800000.0
2008-11-24 23:00:00,0.65369,0.65369,0.65297,0.65297,70400000.0
2008-11-24 23:05:00,0.65288,0.65427,0.65288,0.65385,62800000.0
2008-11-24 23:10:00,0.65365,0.65421,0.6536,0.65383,72000000.0
2008-11-24 23:15:00,0.65376,0.6547,0.65353,0.65461,62800000.0
2008-11-24 23:20:00,0.65476,0.6553,0.65473,0.65488,69200000.0
2008-11-24 23:25:00,0.65503,0.65504,0.65435,0.65504,52800000.0
2008-11-24 23:30:00,0.65491,0.65501,0.6541,0.65417,67600000.0
2008-11-24 23:35:00,0.65363,0.65419,0.65352,0.65418,57000000.0
2008-11-24 23:40:00,0.65401,0.65421,0.6537,0.65421,68800000.0
2008-11-24 23:45:00,0.65412,0.65423,0.653,0.65423,60800000.0
2008-11-24 23:50:00,0.6544,0.65455,0.65411,0.65455,57600000.0
2008-11-24 23:55:00,0.65447,0.65502,0.6538,0.65502,73600000.0
2008-11-25 00:00:00,0.65494,0.65612,0.65485,0.65566,61200000.0
2008-11-25 00:05:00,0.65586,0.65624,0.65571,0.65607,68800000.0
2008-11-25 00:10:00,0.65618,0.65636,0.65573,0.65627,64000000.0
2008-11-25 00:15:00,0.65621,0.6573,0.65544,0.65546,72800000.0
2008-11-25 00:20:00,0.6555,0.6567,0.65541,0.65602,59200000.0
2008-11-25 00:25:00,0.65607,0.65684,0.6556,0.65647,63400000.0
2008-11-25 00:30:00,0.6565,0.65655,0.65633,0.65655,56000000.0
2008-11-25 00:35:00,0.65661,0.65662,0.65545,0.65616,62400000.0
2008-11-25 00:40:00,0.65579,0.65588,0.65448,0.6545,70800000.0
2008-11-25 00:45:00,0.65451,0.65471,0.65394,0.65394,73600000.0
2008-11-25 00:50:00,0.6539,0.65416,0.65359,0.65376,62800000.0
2008-11-25 00:55:00,0.65381,0.65458,0.65359,0.65446,70400000.0
2008-11-25 01:00:00,0.65446,0.65482,0.65385,0.65385,70400000.0
2008-11-25 01:05:00,0.65403,0.65427,0.65352,0.65415,60200000.0
2008-11-25 01:10:00,0.65474,0.65481,0.65382,0.65397,65600000.0
2008-11-25 01:15:00,0.65401,0.65483,0.65398,0.65445,67600000.0
2008-11-25 01:20:00,0.65422,0.6545,0.654,0.654,63400000.0
2008-11-25 01:25:00,0.65404,0.65421,0.65223,0.65223,54800000.0
2008-11-25 01:30:00,0.65227,0.65294,0.652,0.65293,65600000.0
2008-11-25 01:35:00,0.65295,0.65324,0.65214,0.65291,56000000.0
2008-11-25 01:40:00,0.65315,0.65355,0.65231,0.65355,68800000.0
2008-11-25 01:45:00,0.65375,0.65414,0.65366,0.65409,68800000.0
2008-11-25 01:50:00,0.65396,0.65442,0.65377,0.65442,66000000.0
2008-11-25 01:55:00,0.65447,0.65467,0.65353,0.65429,73600000.0
2008-11-25 02:00:00,0.65433,0.65445,0.65389,0.6539,96000000.0
2008-11-25 02:05:00,0.65406,0.65498,0.65359,0.65482,79400000.0
2008-11-25 02:10:00,0.65492,0.65501,0.65305,0.65305,64000000.0
2008-11-25 02:15:00,0.65342,0.65486,0.65339,0.65482,64400000.0
2008-11-25 02:20:00,0.65482,0.65482,0.65331,0.65418,73600000.0
2008-11-25 02:25:00,0.65424,0.65424,0.65279,0.65279,107000000.0
2008-11-25 02:30:00,0.65257,0.65295,0.65225,0.65291,78200000.0
2008-11-25 02:35:00,0.65286,0.65356,0.65246,0.65246,62400000.0
2008-11-25 02:40:00,0.65227,0.65237,0.65089,0.65092,70400000.0
2008-11-25 02:45:00,0.65082,0.651,0.65041,0.65068,62400000.0
2008-11-25 02:50:00,0.65068,0.65161,0.65052,0.65143,73600000.0
2008-11-25 02:55:00,0.65179,0.65248,0.65132,0.65231,64000000.0
2008-11-25 03:00:00,0.65227,0.65277,0.65227,0.65276,62200000.0
2008-11-25 03:05:00,0.65289,0.65289,0.65234,0.65246,57600000.0
2008-11-25 03:10:00,0.65225,0.65233,0.65113,0.65121,69200000.0
2008-11-25 03:15:00,0.65122,0.65123,0.65083,0.6512,68800000.0
2008-11-25 03:20:00,0.65142,0.65147,0.65102,0.65136,60800000.0
2008-11-25 03:25:00,0.65131,0.6522,0.65131,0.65171,81600000.0
2008-11-25 03:30:00,0.65176,0.65234,0.65146,0.65222,64000000.0
2008-11-25 03:35:00,0.65213,0.65334,0.65213,0.65313,55400000.0
2008-11-25 03:40:00,0.65338,0.65346,0.65256,0.6527,70400000.0
2008-11-25 03:45:00,0.65289,0.6531,0.6521,0.65301,64000000.0
2008-11-25 03:50:00,0.65265,0.65272,0.65235,0.65254,62800000.0
2008-11-25 03:55:00,0.65216,0.65233,0.65181,0.65181,70400000.0
2008-11-25 04:00:00,0.65153,0.65227,0.65069,0.65191,88800000.0
2008-11-25 04:05:00,0.65204,0.65268,0.65135,0.65268,67600000.0
2008-11-25 04:10:00,0.65209,0.65406,0.65205,0.6539,62800000.0
2008-11-25 04:15:00,0.65393,0.65428,0.65383,0.65406,86400000.0
2008-11-25 04:20:00,0.65401,0.65407,0.65343,0.65343,62400000.0
2008-11-25 04:25:00,0.65322,0.65344,0.65243,0.65294,84800000.0
2008-11-25 04:30:00,0.65304,0.65358,0.65296,0.65345,75000000.0
2008-11-25 04:35:00,0.65346,0.65385,0.65305,0.65366,62800000.0
2008-11-25 04:40:00,0.6537,0.65407,0.65362,0.65384,74000000.0
2008-11-25 04:45:00,0.65382,0.65392,0.65299,0.6533,69600000.0
2008-11-25 04:50:00,0.65316,0.65324,0.65266,0.65269,68600000.0
2008-11-25 04:55:00,0.65276,0.65322,0.65275,0.65322,86400000.0
2008-11-25 05:00:00,0.65355,0.65358,0.65274,0.65326,74600000.0
2008-11-25 05:05:00,0.65321,0.65339,0.6522,0.65239,74000000.0
2008-11-25 05:10:00,0.65232,0.65285,0.65229,0.65276,83200000.0
2008-11-25 05:15:00,0.65278,0.65296,0.65237,0.65266,66000000.0
2008-11-25 05:20:00,0.65263,0.65275,0.65224,0.65229,86400000.0
2008-11-25 05:25:00,0.65241,0.65314,0.65174,0.65223,95200000.0
2008-11-25 05:30:00,0.65217,0.65217,0.64976,0.65065,84000000.0
2008-11-25 05:35:00,0.65074,0.65133,0.65063,0.65101,64200000.0
2008-11-25 05:40:00,0.65094,0.65094,0.6499,0.65021,89600000.0
2008-11-25 05:45:00,0.65039,0.65064,0.65012,0.65013,86400000.0
2008-11-25 05:50:00,0.65021,0.65054,0.64961,0.65033,104000000.0
2008-11-25 05:55:00,0.65041,0.65041,0.64896,0.64916,171400000.0
2008-11-25 06:00:00,0.6491,0.64953,0.64758,0.64953,116000000.0
2008-11-25 06:05:00,0.64963,0.6498,0.64886,0.6494,72200000.0
2008-11-25 06:10:00,0.64911,0.65009,0.64846,0.65009,73000000.0
2008-11-25 06:15:00,0.65005,0.65016,0.64946,0.65007,63400000.0
2008-11-25 06:20:00,0.65022,0.65038,0.65005,0.65025,72000000.0
2008-11-25 06:25:00,0.65041,0.65071,0.65,0.65035,72400000.0
2008-11-25 06:30:00,0.65046,0.65059,0.65002,0.65016,54400000.0
2008-11-25 06:35:00,0.65029,0.65079,0.65006,0.65065,64400000.0
2008-11-25 06:40:00,0.6507,0.65079,0.65039,0.65055,62400000.0
2008-11-25 06:45:00,0.65054,0.65161,0.65033,0.6516,72800000.0
2008-11-25 06:50:00,0.65164,0.65224,0.65107,0.65126,70400000.0
2008-11-25 06:55:00,0.65138,0.65155,0.65049,0.65143,69800000.0
2008-11-25 07:00:00,0.65073,0.65142,0.64992,0.65101,78800000.0
2008-11-25 07:05:00,0.65105,0.65105,0.65021,0.65066,69200000.0
2008-11-25 07:10:00,0.65028,0.65096,0.65027,0.65081,73600000.0
2008-11-25 07:15:00,0.65074,0.65118,0.65049,0.65097,62800000.0
2008-11-25 07:20:00,0.65078,0.65109,0.65054,0.65054,70400000.0
2008-11-25 07:25:00,0.65054,0.65136,0.65044,0.65126,65600000.0
2008-11-25 07:30:00,0.65131,0.65157,0.65116,0.65138,73200000.0
2008-11-25 07:35:00,0.65137,0.65137,0.65047,0.65093,78400000.0
2008-11-25 07:40:00,0.65077,0.65099,0.64992,0.65099,73600000.0
2008-11-25 07:45:00,0.65129,0.65172,0.65086,0.65103,86400000.0
2008-11-25 07:50:00,0.65094,0.65105,0.65051,0.65099,77800000.0
2008-11-25 07:55:00,0.65077,0.65095,0.64958,0.65084,73800000.0
2008-11-25 08:00:00,0.65086,0.65133,0.65069,0.65073,60800000.0
2008-11-25 08:05:00,0.65114,0.65157,0.65112,0.6514,75200000.0
2008-11-25 08:10:00,0.651,0.65123,0.65072,0.65072,92800000.0
2008-11-25 08:15:00,0.65078,0.65097,0.65045,0.65045,93200000.0
2008-11-25 08:20:00,0.65048,0.6507,0.64998,0.65066,108200000.0
2008-11-25 08:25:00,0.65056,0.65056,0.64938,0.65023,86800000.0
2008-11-25 08:30:00,0.64999,0.65121,0.64988,0.65001,183200000.0
2008-11-25 08:35:00,0.64976,0.6509,0.64966,0.65013,117600000.0
2008-11-25 08:40:00,0.65024,0.65145,0.64939,0.65141,83200000.0
2008-11-25 08:45:00,0.65126,0.65126,0.65035,0.65036,157200000.0
2008-11-25 08:50:00,0.65018,0.65033,0.64846,0.64853,254000000.0
2008-11-25 08:55:00,0.64844,0.64848,0.64739,0.64742,134200000.0
2008-11-25 09:00:00,0.64737,0.64738,0.64658,0.64717,145000000.0
2008-11-25 09:05:00,0.64692,0.64788,0.64692,0.64741,146800000.0
2008-11-25 09:10:00,0.64706,0.64794,0.64689,0.64781,135800000.0
2008-11-25 09:15:00,0.64785,0.64788,0.64691,0.64701,177600000.0
2008-11-25 09:20:00,0.64713,0.64793,0.64685,0.64685,177200000.0
2008-11-25 09:25:00,0.64633,0.64672,0.64564,0.64589,207200000.0
2008-11-25 09:30:00,0.64598,0.64612,0.64584,0.64595,145000000.0
2008-11-25 09:35:00,0.64606,0.64829,0.64606,0.64722,231800000.0
2008-11-25 09:40:00,0.64731,0.64783,0.64662,0.64783,227200000.0
2008-11-25 09:45:00,0.64785,0.64843,0.64761,0.64818,131600000.0
2008-11-25 09:50:00,0.64819,0.64944,0.64814,0.64894,321200000.0
2008-11-25 09:55:00,0.64886,0.64965,0.64842,0.64842,233600000.0
2008-11-25 10:00:00,0.64808,0.64819,0.64773,0.64795,266800000.0
2008-11-25 10:05:00,0.64797,0.64834,0.64719,0.64719,261000000.0
2008-11-25 10:10:00,0.64724,0.64726,0.64592,0.64653,305000000.0
2008-11-25 10:15:00,0.64687,0.64688,0.64625,0.64637,227600000.0
2008-11-25 10:20:00,0.64649,0.64704,0.64644,0.64696,205200000.0
2008-11-25 10:25:00,0.64694,0.64697,0.64643,0.64669,371200000.0
2008-11-25 10:30:00,0.64691,0.64766,0.64691,0.64702,199800000.0
2008-11-25 10:35:00,0.64695,0.64789,0.64695,0.64759,123200000.0
2008-11-25 10:40:00,0.6475,0.6475,0.64666,0.64666,104800000.0
2008-11-25 10:45:00,0.64667,0.647,0.64588,0.64588,146000000.0
2008-11-25 10:50:00,0.64586,0.64616,0.64586,0.64601,182800000.0
2008-11-25 10:55:00,0.64609,0.64642,0.64408,0.64423,232000000.0
2008-11-25 11:00:00,0.64407,0.64446,0.64391,0.64413,197000000.0
2008-11-25 11:05:00,0.64401,0.6455,0.6439,0.6455,192400000.0
2008-11-25 11:10:00,0.64571,0.64571,0.6448,0.64517,317200000.0
2008-11-25 11:15:00,0.64515,0.64515,0.64381,0.64382,191600000.0
2008-11-25 11:20:00,0.64336,0.64336,0.64254,0.64285,281800000.0
2008-11-25 11:25:00,0.64288,0.64294,0.64235,0.64236,235400000.0
2008-11-25 11:30:00,0.64237,0.64285,0.64216,0.64285,171600000.0
2008-11-25 11:35:00,0.64287,0.64355,0.64287,0.64336,200000000.0
2008-11-25 11:40:00,0.64339,0.64495,0.64325,0.64471,172800000.0
2008-11-25 11:45:00,0.6447,0.6447,0.64429,0.6445,208000000.0
2008-11-25 11:50:00,0.64456,0.64504,0.64456,0.64497,200800000.0
2008-11-25 11:55:00,0.64508,0.64596,0.64478,0.64596,238800000.0
2008-11-25 12:00:00,0.64614,0.64631,0.64593,0.64593,138000000.0
2008-11-25 12:05:00,0.64591,0.64698,0.64589,0.64627,89600000.0
2008-11-25 12:10:00,0.64619,0.64625,0.64461,0.64461,125600000.0
2008-11-25 12:15:00,0.64483,0.64652,0.64463,0.64652,205200000.0
2008-11-25 12:20:00,0.6463,0.64701,0.6463,0.64653,199200000.0
2008-11-25 12:25:00,0.64665,0.64701,0.6453,0.64564,251600000.0
2008-11-25 12:30:00,0.64624,0.64844,0.64624,0.64712,193000000.0
2008-11-25 12:35:00,0.64695,0.64709,0.64664,0.64673,165600000.0
2008-11-25 12:40:00,0.64676,0.64716,0.64647,0.64716,92800000.0
2008-11-25 12:45:00,0.64734,0.64734,0.64658,0.64658,227600000.0
2008-11-25 12:50:00,0.64672,0.64704,0.64665,0.64689,155000000.0
2008-11-25 12:55:00,0.64669,0.64703,0.64654,0.64694,154000000.0
2008-11-25 13:00:00,0.64714,0.64767,0.64632,0.64632,102400000.0
2008-11-25 13:05:00,0.64617,0.64633,0.64548,0.64633,133200000.0
2008-11-25 13:10:00,0.64627,0.64655,0.64622,0.64629,152400000.0
2008-11-25 13:15:00,0.64646,0.64686,0.64637,0.64665,246800000.0
2008-11-25 13:20:00,0.64655,0.64655,0.64574,0.64596,181800000.0
2008-11-25 13:25:00,0.64592,0.64643,0.6457,0.6463,207800000.0
2008-11-25 13:30:00,0.64661,0.64772,0.64661,0.64772,107600000.0
2008-11-25 13:35:00,0.64792,0.64817,0.64745,0.6477,138000000.0
2008-11-25 13:40:00,0.64767,0.65069,0.64753,0.6499,186000000.0
2008-11-25 13:45:00,0.64975,0.64995,0.64887,0.64887,115400000.0
2008-11-25 13:50:00,0.64886,0.64886,0.64832,0.64839,150200000.0
2008-11-25 13:55:00,0.64832,0.65012,0.64832,0.64973,171200000.0
2008-11-25 14:00:00,0.6499,0.6512,0.6499,0.65015,130000000.0
2008-11-25 14:05:00,0.65018,0.65047,0.64845,0.64962,158400000.0
2008-11-25 14:10:00,0.64972,0.65049,0.64947,0.64958,122000000.0
2008-11-25 14:15:00,0.6498,0.65018,0.64955,0.64959,141600000.0
2008-11-25 14:20:00,0.6496,0.64978,0.64924,0.64946,123600000.0
2008-11-25 14:25:00,0.64938,0.64981,0.64901,0.64906,104000000.0
2008-11-25 14:30:00,0.6491,0.64987,0.64884,0.64978,65000000.0
2008-11-25 14:35:00,0.64967,0.64976,0.64906,0.64934,75200000.0
2008-11-25 14:40:00,0.6499,0.65101,0.6495,0.64965,60800000.0
2008-11-25 14:45:00,0.65004,0.65025,0.64747,0.64757,57600000.0
2008-11-25 14:50:00,0.64767,0.64882,0.64759,0.64882,67000000.0
2008-11-25 14:55:00,0.6489,0.64921,0.6487,0.64921,67600000.0
2008-11-25 15:00:00,0.64921,0.64973,0.64845,0.64898,62400000.0
2008-11-25 15:05:00,0.64859,0.64859,0.64757,0.64791,72400000.0
2008-11-25 15:10:00,0.64777,0.64868,0.6476,0.64868,62400000.0
2008-11-25 15:15:00,0.64893,0.65203,0.64893,0.65182,64000000.0
2008-11-25 15:20:00,0.65197,0.65246,0.65162,0.65183,73000000.0
2008-11-25 15:25:00,0.65198,0.65207,0.65161,0.65177,67600000.0
2008-11-25 15:30:00,0.65169,0.65317,0.65102,0.65305,60200000.0
2008-11-25 15:35:00,0.65283,0.65322,0.65246,0.65266,67200000.0
2008-11-25 15:40:00,0.65275,0.65351,0.65167,0.65339,67600000.0
2008-11-25 15:45:00,0.65392,0.65438,0.65294,0.65332,78400000.0
2008-11-25 15:50:00,0.65313,0.65369,0.65284,0.65338,70200000.0
2008-11-25 15:55:00,0.65331,0.65414,0.6524,0.65244,70400000.0
2008-11-25 16:00:00,0.65244,0.65356,0.65189,0.65335,66600000.0
2008-11-25 16:05:00,0.65344,0.65468,0.65298,0.65438,72400000.0
2008-11-25 16:10:00,0.65487,0.66025,0.65487,0.66025,68600000.0
2008-11-25 16:15:00,0.66015,0.66198,0.65932,0.66014,62400000.0
2008-11-25 16:20:00,0.65959,0.65959,0.65775,0.65775,68800000.0
2008-11-25 16:25:00,0.65798,0.6591,0.65748,0.65759,70400000.0
2008-11-25 16:30:00,0.65771,0.6578,0.65501,0.6556,59200000.0
2008-11-25 16:35:00,0.65599,0.65599,0.65336,0.65373,72400000.0
2008-11-25 16:40:00,0.65365,0.65474,0.6524,0.65242,69200000.0
2008-11-25 16:45:00,0.65206,0.65255,0.65095,0.65255,76800000.0
2008-11-25 16:50:00,0.65259,0.65304,0.6523,0.65263,57400000.0
2008-11-25 16:55:00,0.65237,0.65237,0.65036,0.65066,66000000.0
2008-11-25 17:00:00,0.65055,0.65301,0.65055,0.65242,67000000.0
2008-11-25 17:05:00,0.6527,0.65392,0.65192,0.65392,62400000.0
2008-11-25 17:10:00,0.65392,0.65392,0.6523,0.65273,66000000.0
2008-11-25 17:15:00,0.65278,0.65293,0.65203,0.65289,67200000.0
2008-11-25 17:20:00,0.65289,0.65326,0.65227,0.65242,67200000.0
2008-11-25 17:25:00,0.65252,0.65348,0.65252,0.6528,59600000.0
2008-11-25 17:30:00,0.65289,0.65435,0.65184,0.65435,66000000.0
2008-11-25 17:35:00,0.65368,0.65368,0.65285,0.6531,68800000.0
2008-11-25 17:40:00,0.65315,0.65315,0.65258,0.65258,72000000.0
2008-11-25 17:45:00,0.65259,0.65259,0.65078,0.65081,69200000.0
2008-11-25 17:50:00,0.65031,0.65039,0.64848,0.64858,64000000.0
2008-11-25 17:55:00,0.64907,0.65046,0.64531,0.6455,62400000.0
2008-11-25 18:00:00,0.6468,0.64934,0.6468,0.64824,68800000.0
2008-11-25 18:05:00,0.6483,0.64838,0.64464,0.64613,67200000.0
2008-11-25 18:10:00,0.6462,0.64706,0.64588,0.64588,57000000.0
2008-11-25 18:15:00,0.64566,0.646,0.64469,0.64472,64000000.0
2008-11-25 18:20:00,0.64477,0.64615,0.64442,0.64611,65600000.0
2008-11-25 18:25:00,0.6462,0.64747,0.64608,0.64747,75200000.0
2008-11-25 18:30:00,0.64723,0.64815,0.64719,0.64815,70800000.0
2008-11-25 18:35:00,0.6481,0.64815,0.64642,0.64642,68200000.0
2008-11-25 18:40:00,0.64635,0.6483,0.6463,0.64829,73600000.0
2008-11-25 18:45:00,0.64847,0.64897,0.64765,0.64765,64400000.0
2008-11-25 18:50:00,0.6477,0.64775,0.64626,0.64712,80000000.0
2008-11-25 18:55:00,0.64729,0.64853,0.64718,0.6477,67600000.0
2008-11-25 19:00:00,0.64785,0.64837,0.64667,0.64667,67200000.0
2008-11-25 19:05:00,0.64643,0.64643,0.6452,0.64558,73600000.0
2008-11-25 19:10:00,0.64557,0.64633,0.64557,0.64609,67200000.0
2008-11-25 19:15:00,0.64617,0.64651,0.64538,0.64642,57600000.0
2008-11-25 19:20:00,0.64633,0.64633,0.64561,0.64561,56400000.0
2008-11-25 19:25:00,0.64544,0.64556,0.64379,0.6441,68800000.0
2008-11-25 19:30:00,0.64459,0.64719,0.64443,0.64534,70800000.0
2008-11-25 19:35:00,0.64451,0.64499,0.6444,0.64499,65600000.0
2008-11-25 19:40:00,0.64519,0.64591,0.64519,0.64591,62400000.0
2008-11-25 19:45:00,0.64611,0.6463,0.64481,0.64552,64000000.0
2008-11-25 19:50:00,0.6458,0.64634,0.64542,0.64583,73600000.0
2008-11-25 19:55:00,0.64553,0.64553,0.64429,0.64506,68800000.0
2008-11-25 20:00:00,0.64532,0.64591,0.64475,0.64584,62800000.0
2008-11-25 20:05:00,0.64564,0.64564,0.64375,0.64419,57600000.0
2008-11-25 20:10:00,0.64422,0.64471,0.64383,0.64471,67200000.0
2008-11-25 20:15:00,0.64469,0.64479,0.64382,0.64479,67200000.0
2008-11-25 20:20:00,0.64492,0.64575,0.64475,0.64536,65600000.0
2008-11-25 20:25:00,0.64538,0.64693,0.6453,0.64685,64400000.0
2008-11-25 20:30:00,0.64634,0.64646,0.64532,0.64546,72000000.0
2008-11-25 20:35:00,0.64556,0.64637,0.64547,0.64589,60200000.0
2008-11-25 20:40:00,0.64631,0.64777,0.64631,0.64721,70800000.0
2008-11-25 20:45:00,0.64721,0.64824,0.64697,0.64812,69200000.0
2008-11-25 20:50:00,0.64797,0.64845,0.64793,0.64841,60800000.0
2008-11-25 20:55:00,0.64826,0.64835,0.64766,0.64785,59200000.0
2008-11-25 21:00:00,0.64779,0.64795,0.64664,0.64786,75200000.0
2008-11-25 21:05:00,0.64766,0.64824,0.64599,0.64599,68200000.0
2008-11-25 21:10:00,0.64579,0.64604,0.6436,0.6436,60800000.0
2008-11-25 21:15:00,0.64343,0.64343,0.64119,0.64176,73600000.0
2008-11-25 21:20:00,0.642,0.64327,0.642,0.64327,70400000.0
2008-11-25 21:25:00,0.64293,0.64323,0.64204,0.64302,67600000.0
2008-11-25 21:30:00,0.64305,0.64315,0.64185,0.643,62400000.0
2008-11-25 21:35:00,0.64308,0.64375,0.64308,0.64375,70400000.0
2008-11-25 21:40:00,0.64391,0.64578,0.64388,0.64578,64400000.0
2008-11-25 21:45:00,0.64609,0.64609,0.64453,0.64468,65600000.0
2008-11-25 21:50:00,0.64505,0.64509,0.64418,0.64465,76800000.0
2008-11-25 21:55:00,0.64474,0.64706,0.64468,0.64694,67200000.0
2008-11-25 22:00:00,0.64716,0.64782,0.64666,0.6475,82000000.0
2008-11-25 22:05:00,0.64745,0.64818,0.64704,0.64721,72000000.0
2008-11-25 22:10:00,0.64713,0.64798,0.6469,0.6469,59600000.0
2008-11-25 22:15:00,0.64668,0.64775,0.64668,0.64727,64800000.0
2008-11-25 22:20:00,0.64722,0.64732,0.64691,0.6471,67600000.0
2008-11-25 22:25:00,0.64704,0.64832,0.64658,0.64832,68800000.0
2008-11-25 22:30:00,0.64845,0.65129,0.6484,0.65033,65600000.0
2008-11-25 22:35:00,0.65041,0.65077,0.64957,0.64957,56400000.0
2008-11-25 22:40:00,0.64933,0.65171,0.64933,0.65171,58000000.0
2008-11-25 22:45:00,0.65254,0.65284,0.65164,0.65203,78600000.0
2008-11-25 22:50:00,0.65168,0.65168,0.65034,0.65064,69200000.0
2008-11-25 22:55:00,0.65071,0.65074,0.64912,0.64981,60800000.0
2008-11-25 23:00:00,0.64978,0.64984,0.64828,0.64828,70400000.0
2008-11-25 23:05:00,0.64797,0.64829,0.64685,0.64793,62800000.0
2008-11-25 23:10:00,0.64783,0.64783,0.64663,0.64701,71800000.0
2008-11-25 23:15:00,0.64714,0.64793,0.64709,0.64783,59200000.0
2008-11-25 23:20:00,0.6479,0.64801,0.64709,0.64722,69000000.0
2008-11-25 23:25:00,0.64736,0.64784,0.64727,0.64737,52800000.0
2008-11-25 23:30:00,0.64731,0.64762,0.6463,0.64762,67600000.0
2008-11-25 23:35:00,0.64765,0.64767,0.64668,0.64668,58000000.0
2008-11-25 23:40:00,0.64665,0.64745,0.64664,0.6473,68800000.0
2008-11-25 23:45:00,0.64754,0.64819,0.64711,0.6481,61200000.0
2008-11-25 23:50:00,0.64825,0.64847,0.64772,0.6478,58000000.0
2008-11-25 23:55:00,0.64841,0.64841,0.64771,0.64805,65600000.0
2008-11-26 00:00:00,0.64791,0.64811,0.64765,0.64788,61200000.0
2008-11-26 00:05:00,0.64782,0.64815,0.64765,0.64775,68800000.0
2008-11-26 00:10:00,0.64789,0.64915,0.64789,0.64915,46800000.0
2008-11-26 00:15:00,0.64949,0.64955,0.64886,0.64903,73600000.0
2008-11-26 00:20:00,0.64891,0.64914,0.64846,0.64846,46800000.0
2008-11-26 00:25:00,0.64871,0.64894,0.64852,0.64894,67200000.0
2008-11-26 00:30:00,0.64895,0.64895,0.64794,0.64805,64000000.0
2008-11-26 00:35:00,0.64898,0.64908,0.64801,0.64901,62400000.0
2008-11-26 00:40:00,0.6488,0.64947,0.64846,0.6494,70800000.0
2008-11-26 00:45:00,0.64941,0.64944,0.64882,0.64882,62400000.0
2008-11-26 00:50:00,0.64887,0.6491,0.64776,0.64898,49600000.0
2008-11-26 00:55:00,0.64904,0.64941,0.64873,0.64941,70400000.0
2008-11-26 01:00:00,0.64951,0.65022,0.64943,0.64962,70800000.0
2008-11-26 01:05:00,0.6497,0.6502,0.64956,0.64956,60800000.0
2008-11-26 01:10:00,0.64967,0.64973,0.64939,0.64946,49600000.0
2008-11-26 01:15:00,0.64895,0.64941,0.64735,0.64735,67200000.0
2008-11-26 01:20:00,0.64734,0.64744,0.64695,0.64711,64400000.0
2008-11-26 01:25:00,0.64706,0.64775,0.64691,0.64768,53600000.0
2008-11-26 01:30:00,0.64758,0.64898,0.64748,0.64859,65600000.0
2008-11-26 01:35:00,0.64871,0.64992,0.64862,0.64886,56000000.0
2008-11-26 01:40:00,0.64961,0.64968,0.64905,0.64928,68800000.0
2008-11-26 01:45:00,0.64937,0.65064,0.64937,0.65021,68800000.0
2008-11-26 01:50:00,0.65003,0.65017,0.64841,0.6495,65600000.0
2008-11-26 01:55:00,0.64934,0.64946,0.64757,0.64761,74000000.0
2008-11-26 02:00:00,0.64784,0.64794,0.64698,0.64743,96400000.0
2008-11-26 02:05:00,0.6476,0.64819,0.64704,0.64731,80800000.0
2008-11-26 02:10:00,0.64754,0.6478,0.64653,0.64661,64000000.0
2008-11-26 02:15:00,0.64689,0.64691,0.64571,0.64645,65400000.0
2008-11-26 02:20:00,0.64655,0.64656,0.6452,0.64622,73600000.0
2008-11-26 02:25:00,0.64604,0.64627,0.64531,0.64554,107200000.0
2008-11-26 02:30:00,0.64554,0.64556,0.645,0.64556,78400000.0
2008-11-26 02:35:00,0.64585,0.64644,0.64582,0.6464,61800000.0
2008-11-26 02:40:00,0.64659,0.64802,0.64659,0.64692,70400000.0
2008-11-26 02:45:00,0.64704,0.64849,0.64668,0.64846,62400000.0
2008-11-26 02:50:00,0.64842,0.64864,0.64797,0.64814,73600000.0
2008-11-26 02:55:00,0.64827,0.64941,0.64818,0.64939,69200000.0
2008-11-26 03:00:00,0.64871,0.64941,0.64854,0.64898,61200000.0
2008-11-26 03:05:00,0.64919,0.65056,0.64919,0.65053,57600000.0
2008-11-26 03:10:00,0.65055,0.65059,0.64994,0.65059,68800000.0
2008-11-26 03:15:00,0.65102,0.6516,0.65077,0.65077,69200000.0
2008-11-26 03:20:00,0.6507,0.6507,0.64961,0.64985,61600000.0
2008-11-26 03:25:00,0.64975,0.65023,0.64948,0.65001,81600000.0
2008-11-26 03:30:00,0.6501,0.65034,0.64951,0.64955,64000000.0
2008-11-26 03:35:00,0.64949,0.64996,0.64922,0.64941,56400000.0
2008-11-26 03:40:00,0.64879,0.64924,0.64824,0.64903,69800000.0
2008-11-26 03:45:00,0.64925,0.65058,0.64925,0.65046,64000000.0
2008-11-26 03:50:00,0.65017,0.6513,0.6501,0.6513,61600000.0
2008-11-26 03:55:00,0.65101,0.65146,0.65038,0.65048,70800000.0
2008-11-26 04:00:00,0.65026,0.65045,0.64946,0.64997,87800000.0
2008-11-26 04:05:00,0.64999,0.65033,0.64985,0.6499,67200000.0
2008-11-26 04:10:00,0.6499,0.6499,0.64915,0.64915,62200000.0
2008-11-26 04:15:00,0.6491,0.64927,0.64739,0.64793,87200000.0
2008-11-26 04:20:00,0.64805,0.64824,0.64725,0.64735,62400000.0
2008-11-26 04:25:00,0.64729,0.64797,0.64674,0.64782,84800000.0
2008-11-26 04:30:00,0.64798,0.64915,0.64778,0.64913,75200000.0
2008-11-26 04:35:00,0.64918,0.6494,0.64854,0.64872,62800000.0
2008-11-26 04:40:00,0.64914,0.64965,0.64904,0.64954,74600000.0
2008-11-26 04:45:00,0.64963,0.6498,0.64954,0.64967,68800000.0
2008-11-26 04:50:00,0.64962,0.64999,0.64931,0.64941,70000000.0
2008-11-26 04:55:00,0.6499,0.65013,0.64911,0.64923,86400000.0
2008-11-26 05:00:00,0.64953,0.65011,0.64947,0.65011,75200000.0
2008-11-26 05:05:00,0.65014,0.65089,0.64979,0.65083,73600000.0
2008-11-26 05:10:00,0.65087,0.65113,0.65065,0.6507,83200000.0
2008-11-26 05:15:00,0.65063,0.65114,0.64996,0.6503,66000000.0
2008-11-26 05:20:00,0.65044,0.65067,0.65034,0.65066,86400000.0
2008-11-26 05:25:00,0.65075,0.65098,0.65049,0.65061,94200000.0
2008-11-26 05:30:00,0.65052,0.65087,0.65048,0.65081,84800000.0
2008-11-26 05:35:00,0.65099,0.65099,0.65041,0.65051,64400000.0
2008-11-26 05:40:00,0.65072,0.65078,0.64979,0.65077,89400000.0
2008-11-26 05:45:00,0.65073,0.65127,0.65003,0.65126,86400000.0
2008-11-26 05:50:00,0.6508,0.65101,0.65059,0.65095,104000000.0
2008-11-26 05:55:00,0.65096,0.65129,0.65044,0.65044,171200000.0
2008-11-26 06:00:00,0.65005,0.65054,0.64962,0.65053,115200000.0
2008-11-26 06:05:00,0.65041,0.65064,0.65017,0.65045,72000000.0
2008-11-26 06:10:00,0.65048,0.65077,0.65022,0.65077,73600000.0
2008-11-26 06:15:00,0.65104,0.65146,0.65097,0.65142,64800000.0
2008-11-26 06:20:00,0.65158,0.65221,0.65133,0.65202,72000000.0
2008-11-26 06:25:00,0.65233,0.65239,0.65145,0.65209,71400000.0
2008-11-26 06:30:00,0.65216,0.65242,0.65212,0.65235,54400000.0
2008-11-26 06:35:00,0.65243,0.65285,0.65234,0.65276,64000000.0
2008-11-26 06:40:00,0.65278,0.65324,0.65278,0.65313,62400000.0
2008-11-26 06:45:00,0.6526,0.65317,0.6526,0.65307,72000000.0
2008-11-26 06:50:00,0.65291,0.65305,0.65244,0.65284,72000000.0
2008-11-26 06:55:00,0.65289,0.65311,0.65272,0.65311,69800000.0
2008-11-26 07:00:00,0.65323,0.65339,0.65255,0.65327,78400000.0
2008-11-26 07:05:00,0.65324,0.6533,0.65268,0.65282,63800000.0
2008-11-26 07:10:00,0.65285,0.65337,0.6528,0.65337,71400000.0
2008-11-26 07:15:00,0.65368,0.65382,0.65335,0.65335,61800000.0
2008-11-26 07:20:00,0.6533,0.6535,0.65309,0.65339,60800000.0
2008-11-26 07:25:00,0.65338,0.65353,0.65291,0.65345,65600000.0
2008-11-26 07:30:00,0.65341,0.65341,0.65279,0.65328,72000000.0
2008-11-26 07:35:00,0.65335,0.65338,0.6525,0.65292,78800000.0
2008-11-26 07:40:00,0.65295,0.65348,0.65289,0.65289,73600000.0
2008-11-26 07:45:00,0.65296,0.65315,0.65237,0.65289,86400000.0
2008-11-26 07:50:00,0.65308,0.65308,0.65257,0.65273,78800000.0
2008-11-26 07:55:00,0.65225,0.65324,0.6514,0.65303,73600000.0
2008-11-26 08:00:00,0.65275,0.65336,0.65264,0.65305,60800000.0
2008-11-26 08:05:00,0.65307,0.65307,0.65164,0.65164,74600000.0
2008-11-26 08:10:00,0.65157,0.65191,0.65146,0.6516,92800000.0
2008-11-26 08:15:00,0.6518,0.65193,0.64988,0.65155,92800000.0
2008-11-26 08:20:00,0.65125,0.65209,0.65123,0.65167,109200000.0
2008-11-26 08:25:00,0.65129,0.65192,0.65092,0.65092,86400000.0
2008-11-26 08:30:00,0.65112,0.65196,0.65112,0.65181,182600000.0
2008-11-26 08:35:00,0.65168,0.65222,0.65153,0.65187,117200000.0
2008-11-26 08:40:00,0.6519,0.6519,0.65138,0.6518,83600000.0
2008-11-26 08:45:00,0.65163,0.65167,0.65134,0.65146,156200000.0
2008-11-26 08:50:00,0.65131,0.65158,0.65067,0.6511,254400000.0
2008-11-26 08:55:00,0.65098,0.65127,0.65055,0.65081,134800000.0
2008-11-26 09:00:00,0.65085,0.6517,0.65065,0.6517,146400000.0
2008-11-26 09:05:00,0.65172,0.6518,0.65029,0.65029,145400000.0
2008-11-26 09:10:00,0.65033,0.65082,0.64967,0.65062,135800000.0
2008-11-26 09:15:00,0.65065,0.65086,0.65005,0.65056,178400000.0
2008-11-26 09:20:00,0.65057,0.65075,0.65032,0.65067,176400000.0
2008-11-26 09:25:00,0.65072,0.65089,0.65042,0.65077,207400000.0
2008-11-26 09:30:00,0.65103,0.65147,0.65022,0.65147,145400000.0
2008-11-26 09:35:00,0.65142,0.65142,0.65102,0.65106,232200000.0
2008-11-26 09:40:00,0.65097,0.65117,0.6505,0.65113,228200000.0
2008-11-26 09:45:00,0.65113,0.65187,0.6511,0.65185,131200000.0
2008-11-26 09:50:00,0.6519,0.6523,0.65167,0.65167,321600000.0
2008-11-26 09:55:00,0.65179,0.65215,0.65122,0.65135,234200000.0
2008-11-26 10:00:00,0.65126,0.6514,0.65053,0.65133,267600000.0
2008-11-26 10:05:00,0.65141,0.65252,0.65133,0.65247,260200000.0
2008-11-26 10:10:00,0.6525,0.65301,0.65165,0.65202,304400000.0
2008-11-26 10:15:00,0.652,0.65227,0.65139,0.65139,227600000.0
2008-11-26 10:20:00,0.65136,0.65319,0.65115,0.65319,203600000.0
2008-11-26 10:25:00,0.65317,0.65318,0.65229,0.65245,370800000.0
2008-11-26 10:30:00,0.65228,0.6533,0.65228,0.65301,200000000.0
2008-11-26 10:35:00,0.65292,0.6538,0.65287,0.65361,123200000.0
2008-11-26 10:40:00,0.65347,0.65391,0.65323,0.65391,104000000.0
2008-11-26 10:45:00,0.65413,0.65617,0.65413,0.65508,146000000.0
2008-11-26 10:50:00,0.65531,0.65541,0.65449,0.65485,182200000.0
2008-11-26 10:55:00,0.65477,0.65541,0.65407,0.65541,231400000.0
2008-11-26 11:00:00,0.65552,0.65592,0.65519,0.65542,197200000.0
2008-11-26 11:05:00,0.65552,0.65568,0.65399,0.65505,191800000.0
2008-11-26 11:10:00,0.65552,0.65612,0.65552,0.65598,317200000.0
2008-11-26 11:15:00,0.65586,0.65586,0.65524,0.65538,192800000.0
2008-11-26 11:20:00,0.65541,0.65541,0.6542,0.65446,279800000.0
2008-11-26 11:25:00,0.6546,0.65499,0.65429,0.65442,235600000.0
2008-11-26 11:30:00,0.65447,0.65524,0.65443,0.65524,171600000.0
2008-11-26 11:35:00,0.65553,0.65649,0.65553,0.65649,200600000.0
2008-11-26 11:40:00,0.6564,0.65656,0.65503,0.65508,172200000.0
2008-11-26 11:45:00,0.65501,0.65533,0.65491,0.65532,208000000.0
2008-11-26 11:50:00,0.65514,0.65573,0.655,0.65545,198600000.0
2008-11-26 11:55:00,0.65543,0.65543,0.6548,0.65488,238400000.0
2008-11-26 12:00:00,0.65492,0.65502,0.6542,0.65448,137000000.0
2008-11-26 12:05:00,0.6548,0.65538,0.65437,0.65437,89000000.0
2008-11-26 12:10:00,0.65426,0.65539,0.65426,0.65519,124800000.0
2008-11-26 12:15:00,0.65529,0.65563,0.65469,0.65479,206400000.0
2008-11-26 12:20:00,0.65481,0.65614,0.65459,0.65614,198200000.0
2008-11-26 12:25:00,0.65607,0.65607,0.65438,0.65438,251600000.0
2008-11-26 12:30:00,0.65415,0.65589,0.65381,0.65575,194400000.0
2008-11-26 12:35:00,0.65567,0.65612,0.65546,0.65612,164600000.0
2008-11-26 12:40:00,0.65613,0.65613,0.65518,0.65556,92800000.0
2008-11-26 12:45:00,0.65583,0.65616,0.65583,0.65594,227000000.0
2008-11-26 12:50:00,0.65532,0.65537,0.65483,0.65483,155600000.0
2008-11-26 12:55:00,0.65467,0.65474,0.65375,0.654,154400000.0
2008-11-26 13:00:00,0.65394,0.65458,0.65385,0.65453,102400000.0
2008-11-26 13:05:00,0.65448,0.65481,0.65391,0.65391,131600000.0
2008-11-26 13:10:00,0.65393,0.65474,0.65393,0.6545,150800000.0
2008-11-26 13:15:00,0.65455,0.65481,0.65434,0.65475,244800000.0
2008-11-26 13:20:00,0.65478,0.65504,0.65425,0.65428,182400000.0
2008-11-26 13:25:00,0.65433,0.65494,0.65433,0.65492,208800000.0
2008-11-26 13:30:00,0.65499,0.65499,0.65443,0.65444,107600000.0
2008-11-26 13:35:00,0.6546,0.65491,0.65445,0.65491,132000000.0
2008-11-26 13:40:00,0.65479,0.6553,0.65463,0.65523,186000000.0
2008-11-26 13:45:00,0.65548,0.65574,0.65546,0.65566,115600000.0
2008-11-26 13:50:00,0.65576,0.65616,0.6556,0.65595,150400000.0
2008-11-26 13:55:00,0.65594,0.65628,0.65588,0.65624,171600000.0
2008-11-26 14:00:00,0.65596,0.6561,0.65578,0.65588,129600000.0
2008-11-26 14:05:00,0.65585,0.6559,0.65534,0.65585,156800000.0
2008-11-26 14:10:00,0.65592,0.65622,0.65592,0.65617,121800000.0
2008-11-26 14:15:00,0.65606,0.65629,0.65583,0.65593,140800000.0
2008-11-26 14:20:00,0.65579,0.6561,0.65551,0.65587,124600000.0
2008-11-26 14:25:00,0.65562,0.65581,0.6554,0.65581,104800000.0
2008-11-26 14:30:00,0.65591,0.65628,0.65577,0.65619,65600000.0
2008-11-26 14:35:00,0.65601,0.65642,0.65577,0.65584,74600000.0
2008-11-26 14:40:00,0.6557,0.6557,0.65498,0.65515,60800000.0
2008-11-26 14:45:00,0.65512,0.65542,0.65489,0.65503,57600000.0
2008-11-26 14:50:00,0.65505,0.65574,0.65471,0.65572,67600000.0
2008-11-26 14:55:00,0.65575,0.65626,0.65572,0.65572,67200000.0
2008-11-26 15:00:00,0.65567,0.65599,0.65449,0.65546,62400000.0
2008-11-26 15:05:00,0.65555,0.65612,0.65498,0.65526,72000000.0
2008-11-26 15:10:00,0.65526,0.65527,0.65459,0.65487,62400000.0
2008-11-26 15:15:00,0.65509,0.65525,0.6546,0.65482,64000000.0
2008-11-26 15:20:00,0.65465,0.65599,0.65428,0.65577,73000000.0
2008-11-26 15:25:00,0.6557,0.65573,0.65483,0.65509,66600000.0
2008-11-26 15:30:00,0.65496,0.65511,0.65377,0.6546,60800000.0
2008-11-26 15:35:00,0.65449,0.65494,0.65403,0.65494,67200000.0
2008-11-26 15:40:00,0.65505,0.65606,0.65476,0.65496,67200000.0
2008-11-26 15:45:00,0.65538,0.65703,0.65538,0.65636,78400000.0
2008-11-26 15:50:00,0.65639,0.65645,0.65576,0.65576,70200000.0
2008-11-26 15:55:00,0.65597,0.65688,0.65597,0.65674,70400000.0
2008-11-26 16:00:00,0.65656,0.65674,0.65574,0.65611,67200000.0
2008-11-26 16:05:00,0.65623,0.65623,0.65581,0.65591,72000000.0
2008-11-26 16:10:00,0.65588,0.6563,0.65581,0.65607,69600000.0
2008-11-26 16:15:00,0.65579,0.65579,0.6548,0.65559,62400000.0
2008-11-26 16:20:00,0.65562,0.65602,0.65534,0.65543,68800000.0
2008-11-26 16:25:00,0.65542,0.65542,0.65473,0.65521,70200000.0
2008-11-26 16:30:00,0.65519,0.65528,0.65377,0.65414,65600000.0
2008-11-26 16:35:00,0.654,0.65557,0.654,0.65493,72000000.0
2008-11-26 16:40:00,0.65496,0.65544,0.65461,0.65461,70800000.0
2008-11-26 16:45:00,0.65479,0.65639,0.65477,0.65569,76200000.0
2008-11-26 16:50:00,0.65562,0.65621,0.6551,0.65621,58000000.0
2008-11-26 16:55:00,0.6562,0.65626,0.65488,0.65504,65800000.0
2008-11-26 17:00:00,0.65518,0.65563,0.65485,0.65563,67600000.0
2008-11-26 17:05:00,0.65572,0.65598,0.65522,0.65522,63200000.0
2008-11-26 17:10:00,0.65529,0.65531,0.65443,0.65507,65600000.0
2008-11-26 17:15:00,0.65498,0.65588,0.65487,0.65561,67200000.0
2008-11-26 17:20:00,0.65564,0.65638,0.65564,0.65638,66600000.0
2008-11-26 17:25:00,0.65638,0.65762,0.65623,0.65738,58600000.0
2008-11-26 17:30:00,0.65756,0.65768,0.65647,0.65661,65600000.0
2008-11-26 17:35:00,0.65649,0.65711,0.65594,0.65711,68800000.0
2008-11-26 17:40:00,0.65695,0.65704,0.65592,0.656,72000000.0
2008-11-26 17:45:00,0.65609,0.65658,0.65577,0.65616,68800000.0
2008-11-26 17:50:00,0.65621,0.65814,0.65596,0.65804,64000000.0
2008-11-26 17:55:00,0.65818,0.65994,0.65818,0.65952,61800000.0
2008-11-26 18:00:00,0.65983,0.66106,0.6596,0.66086,69600000.0
2008-11-26 18:05:00,0.66081,0.66156,0.66065,0.66146,68000000.0
2008-11-26 18:10:00,0.66157,0.66216,0.66157,0.66182,57600000.0
2008-11-26 18:15:00,0.66216,0.66259,0.66175,0.66259,64200000.0
2008-11-26 18:20:00,0.66287,0.66367,0.66276,0.66356,65600000.0
2008-11-26 18:25:00,0.66338,0.66343,0.66094,0.66135,75200000.0
2008-11-26 18:30:00,0.66138,0.66252,0.6608,0.6608,70800000.0
2008-11-26 18:35:00,0.66099,0.66165,0.66099,0.6615,68800000.0
2008-11-26 18:40:00,0.66153,0.66213,0.66144,0.66169,74000000.0
2008-11-26 18:45:00,0.66165,0.662,0.66152,0.66167,64400000.0
2008-11-26 18:50:00,0.66166,0.6628,0.66166,0.66246,79800000.0
2008-11-26 18:55:00,0.66241,0.66289,0.66207,0.66217,67200000.0
2008-11-26 19:00:00,0.662,0.66247,0.66182,0.66184,66600000.0
2008-11-26 19:05:00,0.66186,0.66322,0.66179,0.66316,73600000.0
2008-11-26 19:10:00,0.66299,0.66363,0.66293,0.663,66600000.0
2008-11-26 19:15:00,0.66296,0.6642,0.66251,0.6642,57600000.0
2008-11-26 19:20:00,0.66437,0.66487,0.66381,0.66434,56000000.0
2008-11-26 19:25:00,0.66455,0.66599,0.6644,0.66533,68800000.0
2008-11-26 19:30:00,0.66469,0.66571,0.66443,0.66516,70400000.0
2008-11-26 19:35:00,0.66484,0.66602,0.6646,0.66602,65600000.0
2008-11-26 19:40:00,0.66591,0.66591,0.66483,0.66522,62400000.0
2008-11-26 19:45:00,0.66523,0.66527,0.66488,0.66522,64000000.0
2008-11-26 19:50:00,0.66549,0.66558,0.66512,0.66514,73600000.0
2008-11-26 19:55:00,0.66513,0.66513,0.66388,0.66463,68200000.0
2008-11-26 20:00:00,0.66418,0.66418,0.66327,0.6637,62400000.0
2008-11-26 20:05:00,0.66363,0.66369,0.66303,0.66342,56000000.0
2008-11-26 20:10:00,0.66346,0.66441,0.66346,0.66441,67200000.0
2008-11-26 20:15:00,0.66436,0.66458,0.66384,0.66448,66000000.0
2008-11-26 20:20:00,0.66452,0.66547,0.6643,0.6643,65600000.0
2008-11-26 20:25:00,0.66419,0.66454,0.66392,0.66396,64400000.0
2008-11-26 20:30:00,0.66395,0.66395,0.66291,0.6637,73200000.0
2008-11-26 20:35:00,0.66376,0.66401,0.66327,0.66327,60200000.0
2008-11-26 20:40:00,0.66322,0.66409,0.66298,0.66388,70400000.0
2008-11-26 20:45:00,0.66376,0.66383,0.66342,0.66364,68200000.0
2008-11-26 20:50:00,0.66363,0.66418,0.66363,0.66418,60600000.0
2008-11-26 20:55:00,0.66419,0.6642,0.66323,0.66333,59200000.0
2008-11-26 21:00:00,0.66293,0.66338,0.66136,0.66162,75600000.0
2008-11-26 21:05:00,0.66168,0.66201,0.66124,0.6618,68800000.0
2008-11-26 21:10:00,0.66182,0.66194,0.66157,0.66159,60800000.0
2008-11-26 21:15:00,0.66163,0.66349,0.66146,0.66341,73600000.0
2008-11-26 21:20:00,0.66342,0.66389,0.66301,0.6638,70400000.0
2008-11-26 21:25:00,0.6637,0.66388,0.66287,0.66374,67200000.0
2008-11-26 21:30:00,0.66365,0.66467,0.66361,0.66467,61800000.0
2008-11-26 21:35:00,0.66495,0.66524,0.66477,0.665,70400000.0
2008-11-26 21:40:00,0.6649,0.6649,0.66384,0.66438,63800000.0
2008-11-26 21:45:00,0.66462,0.66487,0.66429,0.66429,65600000.0
2008-11-26 21:50:00,0.6644,0.66482,0.66415,0.66477,73600000.0
2008-11-26 21:55:00,0.66481,0.6649,0.66428,0.66428,67000000.0
2008-11-26 22:00:00,0.66423,0.66485,0.66403,0.66432,81600000.0
2008-11-26 22:05:00,0.66474,0.66491,0.66371,0.66402,71400000.0
2008-11-26 22:10:00,0.66429,0.66441,0.66376,0.66402,59200000.0
2008-11-26 22:15:00,0.66427,0.66491,0.66422,0.66471,65200000.0
2008-11-26 22:20:00,0.66454,0.66559,0.66454,0.66559,67600000.0
2008-11-26 22:25:00,0.66561,0.66606,0.66449,0.66461,69200000.0
2008-11-26 22:30:00,0.66484,0.66573,0.66441,0.66441,65600000.0
2008-11-26 22:35:00,0.66479,0.66547,0.66423,0.66545,56000000.0
2008-11-26 22:40:00,0.66532,0.66548,0.66501,0.66548,57600000.0
2008-11-26 22:45:00,0.66559,0.66568,0.66466,0.66555,78200000.0
2008-11-26 22:50:00,0.66555,0.66557,0.66453,0.66468,68200000.0
2008-11-26 22:55:00,0.66435,0.66464,0.66356,0.66446,61200000.0
2008-11-26 23:00:00,0.66454,0.66491,0.66408,0.66472,70400000.0
2008-11-26 23:05:00,0.66463,0.6653,0.66401,0.66493,62400000.0
2008-11-26 23:10:00,0.66492,0.66528,0.6648,0.66501,72000000.0
2008-11-26 23:15:00,0.66494,0.66494,0.66442,0.66473,59200000.0
2008-11-26 23:20:00,0.66435,0.66542,0.66406,0.66535,69200000.0
2008-11-26 23:25:00,0.66546,0.6657,0.66524,0.66546,52800000.0
2008-11-26 23:30:00,0.6654,0.66597,0.66502,0.66502,67200000.0
2008-11-26 23:35:00,0.66585,0.66591,0.66449,0.6647,57600000.0
2008-11-26 23:40:00,0.66469,0.66495,0.6637,0.6637,68800000.0
2008-11-26 23:45:00,0.6635,0.6636,0.66215,0.66336,60800000.0
2008-11-26 23:50:00,0.66334,0.6646,0.66305,0.66447,58000000.0
2008-11-26 23:55:00,0.66445,0.66456,0.66372,0.66443,65600000.0
2008-11-27 00:00:00,0.6637,0.66395,0.66326,0.66395,60800000.0
2008-11-27 00:05:00,0.66384,0.66414,0.66374,0.6641,69600000.0
2008-11-27 00:10:00,0.66372,0.66418,0.66372,0.66416,46400000.0
2008-11-27 00:15:00,0.66418,0.6644,0.66388,0.66423,73600000.0
2008-11-27 00:20:00,0.66429,0.6643,0.66328,0.66355,59200000.0
2008-11-27 00:25:00,0.6638,0.66436,0.66361,0.66374,66000000.0
2008-11-27 00:30:00,0.66373,0.66408,0.66335,0.66369,56000000.0
2008-11-27 00:35:00,0.66353,0.66395,0.6632,0.66395,62800000.0
2008-11-27 00:40:00,0.66386,0.66387,0.66242,0.66242,69800000.0
2008-11-27 00:45:00,0.66209,0.6627,0.66184,0.66256,73600000.0
2008-11-27 00:50:00,0.66251,0.66284,0.6621,0.66225,62800000.0
2008-11-27 00:55:00,0.66231,0.66251,0.66162,0.66174,76800000.0
2008-11-27 01:00:00,0.66171,0.66226,0.66162,0.66185,71600000.0
2008-11-27 01:05:00,0.66177,0.66249,0.6617,0.6617,60800000.0
2008-11-27 01:10:00,0.66215,0.66256,0.6618,0.66256,65600000.0
2008-11-27 01:15:00,0.66257,0.66263,0.66151,0.66222,67200000.0
2008-11-27 01:20:00,0.66238,0.66353,0.66217,0.66343,64000000.0
2008-11-27 01:25:00,0.6636,0.66419,0.6636,0.66395,48000000.0
2008-11-27 01:30:00,0.66378,0.6647,0.66357,0.66451,65600000.0
2008-11-27 01:35:00,0.66447,0.66447,0.66375,0.66375,56000000.0
2008-11-27 01:40:00,0.6638,0.6639,0.6634,0.66354,68200000.0
2008-11-27 01:45:00,0.66358,0.66465,0.66356,0.66462,68800000.0
2008-11-27 01:50:00,0.66455,0.66545,0.66431,0.66435,65600000.0
2008-11-27 01:55:00,0.66404,0.66417,0.66353,0.66383,73600000.0
2008-11-27 02:00:00,0.66427,0.66439,0.66334,0.66373,96000000.0
2008-11-27 02:05:00,0.66375,0.66425,0.66322,0.66414,79800000.0
2008-11-27 02:10:00,0.66387,0.66481,0.66357,0.66465,64400000.0
2008-11-27 02:15:00,0.66427,0.66427,0.66302,0.6635,65600000.0
2008-11-27 02:20:00,0.66362,0.66391,0.66279,0.66298,73600000.0
2008-11-27 02:25:00,0.66325,0.66332,0.66071,0.66288,107200000.0
2008-11-27 02:30:00,0.66322,0.66353,0.66231,0.66263,78400000.0
2008-11-27 02:35:00,0.66254,0.66281,0.66251,0.66262,62400000.0
2008-11-27 02:40:00,0.66252,0.66325,0.66241,0.66312,70800000.0
2008-11-27 02:45:00,0.66314,0.66402,0.66273,0.66398,62400000.0
2008-11-27 02:50:00,0.66418,0.66431,0.66365,0.66426,74400000.0
2008-11-27 02:55:00,0.66435,0.66452,0.66383,0.66414,64000000.0
2008-11-27 03:00:00,0.66379,0.66414,0.66315,0.66328,62400000.0
2008-11-27 03:05:00,0.66345,0.66361,0.66328,0.66346,57600000.0
2008-11-27 03:10:00,0.66337,0.66456,0.66334,0.66437,68800000.0
2008-11-27 03:15:00,0.66433,0.66493,0.66408,0.6647,68800000.0
2008-11-27 03:20:00,0.66432,0.6648,0.66426,0.66478,60800000.0
2008-11-27 03:25:00,0.66477,0.66501,0.66473,0.6648,81600000.0
2008-11-27 03:30:00,0.66471,0.66492,0.66414,0.66437,64400000.0
2008-11-27 03:35:00,0.66449,0.66449,0.66406,0.66406,56000000.0
2008-11-27 03:40:00,0.66416,0.66429,0.66375,0.66381,70800000.0
2008-11-27 03:45:00,0.66405,0.66405,0.66289,0.66289,64400000.0
2008-11-27 03:50:00,0.66266,0.66283,0.66222,0.66275,63200000.0
2008-11-27 03:55:00,0.66233,0.66303,0.66233,0.66253,70400000.0
2008-11-27 04:00:00,0.66237,0.6626,0.66057,0.66147,88000000.0
2008-11-27 04:05:00,0.66156,0.66221,0.66156,0.66184,68000000.0
2008-11-27 04:10:00,0.66183,0.66215,0.66116,0.66201,62400000.0
2008-11-27 04:15:00,0.66196,0.66217,0.66162,0.6617,86400000.0
2008-11-27 04:20:00,0.66201,0.6623,0.66147,0.6623,61200000.0
2008-11-27 04:25:00,0.66208,0.66232,0.66087,0.66216,84800000.0
2008-11-27 04:30:00,0.6622,0.66238,0.66193,0.66196,75200000.0
2008-11-27 04:35:00,0.66204,0.66267,0.66188,0.66267,62400000.0
2008-11-27 04:40:00,0.66268,0.66268,0.66233,0.66241,43200000.0
2008-11-27 04:45:00,0.66186,0.66245,0.66178,0.6622,68800000.0
2008-11-27 04:50:00,0.66187,0.66203,0.66144,0.66163,51200000.0
2008-11-27 04:55:00,0.66158,0.66172,0.66093,0.66093,87200000.0
2008-11-27 05:00:00,0.66102,0.66102,0.66017,0.66096,75600000.0
2008-11-27 05:05:00,0.6611,0.662,0.66091,0.66127,73400000.0
2008-11-27 05:10:00,0.66169,0.66171,0.6611,0.66117,65600000.0
2008-11-27 05:15:00,0.66096,0.6618,0.66096,0.6618,65600000.0
2008-11-27 05:20:00,0.66143,0.66176,0.6613,0.66154,85600000.0
2008-11-27 05:25:00,0.66149,0.66153,0.66065,0.66118,81600000.0
2008-11-27 05:30:00,0.66143,0.66143,0.6602,0.66102,85200000.0
2008-11-27 05:35:00,0.66132,0.6616,0.66097,0.66119,64000000.0
2008-11-27 05:40:00,0.66121,0.66129,0.66018,0.66025,90000000.0
2008-11-27 05:45:00,0.66016,0.6602,0.65977,0.66004,85800000.0
2008-11-27 05:50:00,0.66006,0.66057,0.66006,0.66057,103400000.0
2008-11-27 05:55:00,0.66053,0.66053,0.65992,0.65996,171600000.0
2008-11-27 06:00:00,0.65998,0.6605,0.65996,0.6605,115600000.0
2008-11-27 06:05:00,0.66038,0.66045,0.65988,0.65992,72000000.0
2008-11-27 06:10:00,0.66009,0.66027,0.65978,0.66025,74000000.0
2008-11-27 06:15:00,0.66017,0.66046,0.65992,0.66036,74400000.0
2008-11-27 06:20:00,0.6603,0.66033,0.65973,0.66026,72400000.0
2008-11-27 06:25:00,0.66038,0.6605,0.6596,0.65998,71400000.0
2008-11-27 06:30:00,0.6598,0.65984,0.6591,0.65984,54800000.0
2008-11-27 06:35:00,0.65986,0.65986,0.65911,0.65911,64800000.0
2008-11-27 06:40:00,0.65915,0.65938,0.65909,0.65924,62400000.0
2008-11-27 06:45:00,0.6593,0.6593,0.65883,0.65894,72400000.0
2008-11-27 06:50:00,0.65874,0.65964,0.65873,0.65939,70800000.0
2008-11-27 06:55:00,0.65949,0.6601,0.65934,0.65947,70600000.0
2008-11-27 07:00:00,0.65945,0.65982,0.65912,0.65977,78400000.0
2008-11-27 07:05:00,0.65983,0.66002,0.65968,0.66002,64000000.0
2008-11-27 07:10:00,0.66,0.66001,0.65932,0.65932,72000000.0
2008-11-27 07:15:00,0.65984,0.65984,0.65914,0.65933,62800000.0
2008-11-27 07:20:00,0.65953,0.65983,0.65925,0.65958,60800000.0
2008-11-27 07:25:00,0.65961,0.6598,0.65914,0.65917,66400000.0
2008-11-27 07:30:00,0.65941,0.65973,0.6592,0.65926,72000000.0
2008-11-27 07:35:00,0.65945,0.65981,0.65924,0.65981,78800000.0
2008-11-27 07:40:00,0.65978,0.65993,0.65977,0.65979,73600000.0
2008-11-27 07:45:00,0.65981,0.65986,0.65947,0.65947,61200000.0
2008-11-27 07:50:00,0.65965,0.6598,0.65918,0.6594,78400000.0
2008-11-27 07:55:00,0.65963,0.65978,0.65876,0.65947,74000000.0
2008-11-27 08:00:00,0.65926,0.65972,0.65918,0.65951,60800000.0
2008-11-27 08:05:00,0.65951,0.65985,0.6594,0.65985,76000000.0
2008-11-27 08:10:00,0.65992,0.66034,0.65992,0.66029,93200000.0
2008-11-27 08:15:00,0.66044,0.66083,0.66026,0.66072,92800000.0
2008-11-27 08:20:00,0.66071,0.66076,0.66006,0.66049,108600000.0
2008-11-27 08:25:00,0.66052,0.66151,0.6604,0.66146,86800000.0
2008-11-27 08:30:00,0.66123,0.66137,0.66066,0.66128,184400000.0
2008-11-27 08:35:00,0.66128,0.66136,0.66092,0.66097,116600000.0
2008-11-27 08:40:00,0.66117,0.66134,0.66076,0.66134,83200000.0
2008-11-27 08:45:00,0.66137,0.66137,0.66049,0.66063,158800000.0
2008-11-27 08:50:00,0.66055,0.66132,0.66055,0.66132,252000000.0
2008-11-27 08:55:00,0.66123,0.66168,0.66109,0.66168,135200000.0
2008-11-27 09:00:00,0.66175,0.66185,0.66121,0.66126,146400000.0
2008-11-27 09:05:00,0.66131,0.66154,0.66113,0.66131,145000000.0
2008-11-27 09:10:00,0.66134,0.66164,0.65991,0.66076,136800000.0
2008-11-27 09:15:00,0.6608,0.66122,0.66039,0.6608,178400000.0
2008-11-27 09:20:00,0.661,0.66123,0.66055,0.6606,176800000.0
2008-11-27 09:25:00,0.66076,0.6613,0.66035,0.66036,208000000.0
2008-11-27 09:30:00,0.66028,0.66029,0.65967,0.6599,146000000.0
2008-11-27 09:35:00,0.65999,0.66008,0.65989,0.65995,233200000.0
2008-11-27 09:40:00,0.65992,0.66012,0.65939,0.65951,228400000.0
2008-11-27 09:45:00,0.6596,0.65968,0.65846,0.65912,131200000.0
2008-11-27 09:50:00,0.65908,0.65919,0.6576,0.65775,320200000.0
2008-11-27 09:55:00,0.65782,0.65835,0.65631,0.65636,232400000.0
2008-11-27 10:00:00,0.65627,0.65658,0.65612,0.65612,266400000.0
2008-11-27 10:05:00,0.65614,0.65688,0.65614,0.65667,261200000.0
2008-11-27 10:10:00,0.65717,0.65759,0.65631,0.6565,305600000.0
2008-11-27 10:15:00,0.6565,0.65814,0.6565,0.65709,227600000.0
2008-11-27 10:20:00,0.65715,0.65715,0.65662,0.65673,204800000.0
2008-11-27 10:25:00,0.65696,0.65708,0.65654,0.65656,371400000.0
2008-11-27 10:30:00,0.65651,0.65651,0.65605,0.65619,200000000.0
2008-11-27 10:35:00,0.65615,0.65655,0.656,0.6565,123200000.0
2008-11-27 10:40:00,0.65652,0.65706,0.65632,0.65702,104800000.0
2008-11-27 10:45:00,0.6569,0.65699,0.65623,0.65623,145600000.0
2008-11-27 10:50:00,0.65618,0.6564,0.656,0.65621,183200000.0
2008-11-27 10:55:00,0.65624,0.65645,0.65576,0.65645,232600000.0
2008-11-27 11:00:00,0.65655,0.65663,0.65621,0.65663,197000000.0
2008-11-27 11:05:00,0.6566,0.65748,0.65642,0.65748,192400000.0
2008-11-27 11:10:00,0.65737,0.65743,0.6566,0.65706,317200000.0
2008-11-27 11:15:00,0.65709,0.65818,0.65687,0.65817,192000000.0
2008-11-27 11:20:00,0.6582,0.65827,0.65786,0.65797,281200000.0
2008-11-27 11:25:00,0.65796,0.65809,0.65773,0.65805,235600000.0
2008-11-27 11:30:00,0.6585,0.65855,0.65797,0.65855,172000000.0
2008-11-27 11:35:00,0.65865,0.65989,0.65859,0.65927,200400000.0
2008-11-27 11:40:00,0.65931,0.65958,0.65931,0.65954,172200000.0
2008-11-27 11:45:00,0.65953,0.65992,0.65932,0.65992,208400000.0
2008-11-27 11:50:00,0.65997,0.66017,0.65953,0.65967,201600000.0
2008-11-27 11:55:00,0.65978,0.66144,0.65966,0.66144,238800000.0
2008-11-27 12:00:00,0.66142,0.66142,0.65976,0.65976,137400000.0
2008-11-27 12:05:00,0.65994,0.66052,0.65994,0.6604,89600000.0
2008-11-27 12:10:00,0.66044,0.66047,0.66014,0.66024,124800000.0
2008-11-27 12:15:00,0.6605,0.66104,0.66017,0.66104,207200000.0
2008-11-27 12:20:00,0.66105,0.66118,0.66026,0.6604,198400000.0
2008-11-27 12:25:00,0.66042,0.66044,0.65873,0.65899,251200000.0
2008-11-27 12:30:00,0.65936,0.66062,0.65936,0.65965,193600000.0
2008-11-27 12:35:00,0.65962,0.65977,0.65945,0.65953,164800000.0
2008-11-27 12:40:00,0.65967,0.66024,0.65967,0.66019,93200000.0
2008-11-27 12:45:00,0.65977,0.66034,0.65977,0.66013,227200000.0
2008-11-27 12:50:00,0.66037,0.66044,0.65982,0.66006,154600000.0
2008-11-27 12:55:00,0.66003,0.66027,0.66003,0.66004,154400000.0
2008-11-27 13:00:00,0.66016,0.66066,0.65999,0.6605,103600000.0
2008-11-27 13:05:00,0.66054,0.6609,0.66012,0.66031,133600000.0
2008-11-27 13:10:00,0.66037,0.66037,0.65963,0.65963,152000000.0
2008-11-27 13:15:00,0.65952,0.65964,0.6588,0.6588,244800000.0
2008-11-27 13:20:00,0.65858,0.65962,0.65849,0.6593,182200000.0
2008-11-27 13:25:00,0.65926,0.65947,0.65891,0.65903,209600000.0
2008-11-27 13:30:00,0.65906,0.6592,0.65854,0.65888,107200000.0
2008-11-27 13:35:00,0.65898,0.66035,0.65898,0.66034,130000000.0
2008-11-27 13:40:00,0.66038,0.66115,0.66036,0.66101,186000000.0
2008-11-27 13:45:00,0.66117,0.66149,0.66076,0.66093,115200000.0
2008-11-27 13:50:00,0.66103,0.66109,0.66026,0.66042,149800000.0
2008-11-27 13:55:00,0.6604,0.66066,0.66035,0.66066,171600000.0
2008-11-27 14:00:00,0.66101,0.66165,0.66101,0.66133,129000000.0
2008-11-27 14:05:00,0.66122,0.66122,0.66009,0.66009,156600000.0
2008-11-27 14:10:00,0.66011,0.66049,0.66011,0.66025,121600000.0
2008-11-27 14:15:00,0.66022,0.66025,0.66003,0.66022,141600000.0
2008-11-27 14:20:00,0.66017,0.66059,0.66017,0.66041,124800000.0
2008-11-27 14:25:00,0.66032,0.6604,0.65948,0.65948,104000000.0
2008-11-27 14:30:00,0.65939,0.65983,0.65933,0.65966,66000000.0
2008-11-27 14:35:00,0.65963,0.65988,0.65907,0.65988,75200000.0
2008-11-27 14:40:00,0.6598,0.65999,0.65965,0.65983,60800000.0
2008-11-27 14:45:00,0.65979,0.66086,0.65975,0.66064,58400000.0
2008-11-27 14:50:00,0.6604,0.66061,0.65953,0.6603,67200000.0
2008-11-27 14:55:00,0.66023,0.66051,0.65979,0.66051,66600000.0
2008-11-27 15:00:00,0.66019,0.66082,0.65962,0.66049,62400000.0
2008-11-27 15:05:00,0.6604,0.6604,0.65927,0.66003,72000000.0
2008-11-27 15:10:00,0.66011,0.66014,0.65982,0.65988,62800000.0
2008-11-27 15:15:00,0.65938,0.65938,0.65874,0.65934,64400000.0
2008-11-27 15:20:00,0.65936,0.65945,0.65909,0.65941,73600000.0
2008-11-27 15:25:00,0.6594,0.66049,0.65903,0.66049,67000000.0
2008-11-27 15:30:00,0.66072,0.66156,0.65984,0.66156,61200000.0
2008-11-27 15:35:00,0.66154,0.66168,0.66032,0.66037,67200000.0
2008-11-27 15:40:00,0.66052,0.66052,0.65986,0.66017,67600000.0
2008-11-27 15:45:00,0.66024,0.66114,0.6601,0.66107,78400000.0
2008-11-27 15:50:00,0.66104,0.66106,0.66074,0.66082,70200000.0
2008-11-27 15:55:00,0.66078,0.66094,0.66009,0.66013,70800000.0
2008-11-27 16:00:00,0.66015,0.66042,0.65903,0.65944,67200000.0
2008-11-27 16:05:00,0.65945,0.65967,0.65907,0.65967,72000000.0
2008-11-27 16:10:00,0.65973,0.66006,0.6597,0.65981,68800000.0
2008-11-27 16:15:00,0.65973,0.66017,0.65891,0.66004,62800000.0
2008-11-27 16:20:00,0.65984,0.65996,0.65951,0.65951,69200000.0
2008-11-27 16:25:00,0.65948,0.65999,0.65948,0.65999,70400000.0
2008-11-27 16:30:00,0.65943,0.65994,0.65936,0.6597,59200000.0
2008-11-27 16:35:00,0.65976,0.66073,0.65962,0.66053,72000000.0
2008-11-27 16:40:00,0.6605,0.6607,0.65925,0.65925,71200000.0
2008-11-27 16:45:00,0.65918,0.65947,0.65848,0.65872,77200000.0
2008-11-27 16:50:00,0.65881,0.65906,0.6582,0.65904,57600000.0
2008-11-27 16:55:00,0.65912,0.65968,0.65895,0.65956,65600000.0
2008-11-27 17:00:00,0.65935,0.65967,0.65928,0.65967,67200000.0
2008-11-27 17:05:00,0.65961,0.66,0.65942,0.65985,62400000.0
2008-11-27 17:10:00,0.65994,0.66019,0.6599,0.66002,65600000.0
2008-11-27 17:15:00,0.66014,0.66084,0.66002,0.66079,67200000.0
2008-11-27 17:20:00,0.66085,0.66242,0.66078,0.66232,67000000.0
2008-11-27 17:25:00,0.66236,0.6627,0.66186,0.66187,59200000.0
2008-11-27 17:30:00,0.66173,0.66232,0.66072,0.6622,66000000.0
2008-11-27 17:35:00,0.6621,0.66285,0.66199,0.66236,68800000.0
2008-11-27 17:40:00,0.66239,0.66274,0.66202,0.66217,72800000.0
2008-11-27 17:45:00,0.66205,0.66324,0.66164,0.66324,68800000.0
2008-11-27 17:50:00,0.66337,0.66354,0.66295,0.66295,64000000.0
2008-11-27 17:55:00,0.66295,0.6641,0.66292,0.6641,62400000.0
2008-11-27 18:00:00,0.66404,0.66404,0.66329,0.66382,69200000.0
2008-11-27 18:05:00,0.66384,0.66482,0.66384,0.66482,67600000.0
2008-11-27 18:10:00,0.66477,0.66502,0.6643,0.66466,57600000.0
2008-11-27 18:15:00,0.66408,0.66571,0.66408,0.6657,64000000.0
2008-11-27 18:20:00,0.66568,0.66653,0.66568,0.66647,65600000.0
2008-11-27 18:25:00,0.66648,0.66682,0.66579,0.66654,75600000.0
2008-11-27 18:30:00,0.66633,0.6665,0.66534,0.66611,70400000.0
2008-11-27 18:35:00,0.66622,0.66622,0.66536,0.66553,68800000.0
2008-11-27 18:40:00,0.66556,0.66556,0.6646,0.6646,73600000.0
2008-11-27 18:45:00,0.66443,0.66553,0.66443,0.66548,64200000.0
2008-11-27 18:50:00,0.66552,0.66558,0.66476,0.66491,80000000.0
2008-11-27 18:55:00,0.6648,0.66482,0.66417,0.6646,67600000.0
2008-11-27 19:00:00,0.66456,0.66456,0.66365,0.66403,66600000.0
2008-11-27 19:05:00,0.6639,0.66437,0.66379,0.66437,73000000.0
2008-11-27 19:10:00,0.66427,0.66546,0.66427,0.66516,67200000.0
2008-11-27 19:15:00,0.66526,0.66528,0.66409,0.66461,58000000.0
2008-11-27 19:20:00,0.66468,0.66529,0.66444,0.66484,55800000.0
2008-11-27 19:25:00,0.66463,0.66536,0.66455,0.66529,68800000.0
2008-11-27 19:30:00,0.66515,0.66546,0.66476,0.665,70800000.0
2008-11-27 19:35:00,0.66491,0.66525,0.66431,0.66477,65600000.0
2008-11-27 19:40:00,0.6648,0.66489,0.66411,0.66486,62400000.0
2008-11-27 19:45:00,0.66443,0.66499,0.66421,0.66484,64000000.0
2008-11-27 19:50:00,0.66486,0.66492,0.66421,0.66455,74400000.0
2008-11-27 19:55:00,0.66434,0.66445,0.66371,0.66425,68800000.0
2008-11-27 20:00:00,0.66437,0.66447,0.66391,0.66447,62800000.0
2008-11-27 20:05:00,0.66452,0.66479,0.66427,0.66479,62200000.0
2008-11-27 20:10:00,0.66481,0.66494,0.66418,0.66494,67200000.0
2008-11-27 20:15:00,0.66494,0.66494,0.66345,0.6643,67600000.0
2008-11-27 20:20:00,0.66405,0.66487,0.66369,0.66463,65600000.0
2008-11-27 20:25:00,0.66504,0.66506,0.66372,0.66466,64000000.0
2008-11-27 20:30:00,0.66468,0.66532,0.66383,0.66529,71400000.0
2008-11-27 20:35:00,0.66484,0.66504,0.66423,0.66467,60800000.0
2008-11-27 20:40:00,0.66452,0.66461,0.66327,0.66358,70400000.0
2008-11-27 20:45:00,0.66358,0.66474,0.66334,0.66395,68800000.0
2008-11-27 20:50:00,0.66391,0.66397,0.6633,0.6633,61200000.0
2008-11-27 20:55:00,0.66416,0.66417,0.66319,0.66385,58600000.0
2008-11-27 21:00:00,0.66378,0.66401,0.66363,0.66366,74600000.0
2008-11-27 21:05:00,0.6636,0.66418,0.66317,0.66389,68800000.0
2008-11-27 21:10:00,0.66344,0.66431,0.66336,0.66417,60800000.0
2008-11-27 21:15:00,0.66405,0.66485,0.66405,0.66475,64000000.0
2008-11-27 21:20:00,0.66483,0.66507,0.66438,0.66449,70400000.0
2008-11-27 21:25:00,0.66447,0.66454,0.66411,0.66429,43200000.0
2008-11-27 21:30:00,0.66456,0.66467,0.66353,0.66441,51200000.0
2008-11-27 21:35:00,0.6645,0.66474,0.66392,0.66446,69800000.0
2008-11-27 21:40:00,0.66396,0.66468,0.66396,0.6644,64000000.0
2008-11-27 21:45:00,0.66462,0.6647,0.66413,0.66435,66000000.0
2008-11-27 21:50:00,0.66427,0.66427,0.66313,0.66368,70800000.0
2008-11-27 21:55:00,0.66366,0.66367,0.66297,0.66355,54800000.0
2008-11-27 22:00:00,0.66374,0.66396,0.66306,0.66361,65600000.0
2008-11-27 22:05:00,0.66353,0.66383,0.66348,0.66353,41600000.0
2008-11-27 22:10:00,0.66248,0.66359,0.66248,0.6631,33600000.0
2008-11-27 22:15:00,0.66307,0.66373,0.663,0.66359,64000000.0
2008-11-27 22:20:00,0.66345,0.66385,0.66343,0.66383,35600000.0
2008-11-27 22:25:00,0.66379,0.66389,0.66327,0.66356,51200000.0
2008-11-27 22:30:00,0.66351,0.66373,0.66332,0.66368,66000000.0
2008-11-27 22:35:00,0.66369,0.66432,0.66369,0.6643,56000000.0
2008-11-27 22:40:00,0.66412,0.66443,0.664,0.66433,35600000.0
2008-11-27 22:45:00,0.66422,0.66432,0.66368,0.66384,78400000.0
2008-11-27 22:50:00,0.66269,0.66402,0.66256,0.66258,68800000.0
2008-11-27 22:55:00,0.66335,0.66352,0.66235,0.66324,48000000.0
2008-11-27 23:00:00,0.66338,0.66345,0.66233,0.66339,57600000.0
2008-11-27 23:05:00,0.66268,0.66345,0.66224,0.66334,51200000.0
2008-11-27 23:10:00,0.66324,0.66345,0.6628,0.66335,43200000.0
2008-11-27 23:15:00,0.66314,0.66364,0.66272,0.66337,59600000.0
2008-11-27 23:20:00,0.66348,0.66369,0.66343,0.66361,52800000.0
2008-11-27 23:25:00,0.66388,0.66388,0.6632,0.6633,52800000.0
2008-11-27 23:30:00,0.66334,0.66344,0.66296,0.66338,67600000.0
2008-11-27 23:35:00,0.66327,0.66335,0.66275,0.66325,57600000.0
2008-11-27 23:40:00,0.66308,0.66313,0.66224,0.66251,57600000.0
2008-11-27 23:45:00,0.66133,0.6619,0.66133,0.66168,49600000.0
2008-11-27 23:50:00,0.66188,0.66195,0.66076,0.66092,57600000.0
2008-11-27 23:55:00,0.66078,0.6608,0.66044,0.66078,65600000.0
2008-11-28 00:00:00,0.66063,0.66112,0.66054,0.66094,62200000.0
2008-11-28 00:05:00,0.66103,0.66116,0.66082,0.661,57600000.0
2008-11-28 00:10:00,0.66104,0.6621,0.66104,0.66194,64000000.0
2008-11-28 00:15:00,0.66201,0.66234,0.66182,0.6619,48000000.0
2008-11-28 00:20:00,0.66201,0.66259,0.6617,0.6622,46400000.0
2008-11-28 00:25:00,0.66228,0.66244,0.66169,0.66175,69200000.0
2008-11-28 00:30:00,0.66178,0.6622,0.66168,0.6622,45600000.0
2008-11-28 00:35:00,0.66119,0.66225,0.66112,0.66147,62400000.0
2008-11-28 00:40:00,0.66149,0.66172,0.66129,0.66146,70400000.0
2008-11-28 00:45:00,0.66126,0.66155,0.66112,0.66143,73600000.0
2008-11-28 00:50:00,0.66157,0.66172,0.66073,0.66121,61800000.0
2008-11-28 00:55:00,0.66129,0.66159,0.66092,0.6611,70200000.0
2008-11-28 01:00:00,0.66076,0.66103,0.6607,0.6607,70800000.0
2008-11-28 01:05:00,0.6606,0.66101,0.66053,0.66063,60800000.0
2008-11-28 01:10:00,0.66082,0.66117,0.66051,0.66097,66000000.0
2008-11-28 01:15:00,0.66112,0.66206,0.66112,0.66165,66600000.0
2008-11-28 01:20:00,0.66184,0.66192,0.661,0.66163,64000000.0
2008-11-28 01:25:00,0.66177,0.66204,0.66109,0.66128,48000000.0
2008-11-28 01:30:00,0.66102,0.66172,0.66053,0.66078,65600000.0
2008-11-28 01:35:00,0.66147,0.66232,0.66147,0.66211,48000000.0
2008-11-28 01:40:00,0.66219,0.66227,0.66212,0.6622,56000000.0
2008-11-28 01:45:00,0.66219,0.66227,0.66102,0.66102,68800000.0
2008-11-28 01:50:00,0.6614,0.66147,0.66074,0.661,40000000.0
2008-11-28 01:55:00,0.66134,0.66157,0.66084,0.66148,61600000.0
2008-11-28 02:00:00,0.66133,0.66133,0.66022,0.6612,96400000.0
2008-11-28 02:05:00,0.66119,0.66119,0.65989,0.6603,79400000.0
2008-11-28 02:10:00,0.66024,0.66085,0.66009,0.66075,64000000.0
2008-11-28 02:15:00,0.66085,0.6621,0.66085,0.66176,65600000.0
2008-11-28 02:20:00,0.66113,0.66186,0.66023,0.66164,72800000.0
2008-11-28 02:25:00,0.66173,0.66177,0.66052,0.66088,107200000.0
2008-11-28 02:30:00,0.66096,0.66128,0.66044,0.66116,79200000.0
2008-11-28 02:35:00,0.66117,0.66123,0.66006,0.66117,62400000.0
2008-11-28 02:40:00,0.66122,0.66182,0.66116,0.66182,70400000.0
2008-11-28 02:45:00,0.6618,0.66252,0.66166,0.66238,62400000.0
2008-11-28 02:50:00,0.6617,0.66251,0.66109,0.66109,73600000.0
2008-11-28 02:55:00,0.66139,0.66174,0.66097,0.66167,68800000.0
2008-11-28 03:00:00,0.66153,0.66206,0.66153,0.66165,62800000.0
2008-11-28 03:05:00,0.66146,0.66204,0.66137,0.66203,57600000.0
2008-11-28 03:10:00,0.66189,0.66283,0.66189,0.66274,68800000.0
2008-11-28 03:15:00,0.6628,0.66293,0.6624,0.66281,68800000.0
2008-11-28 03:20:00,0.66267,0.663,0.66249,0.66287,60800000.0
2008-11-28 03:25:00,0.66278,0.66282,0.66142,0.66142,81600000.0
2008-11-28 03:30:00,0.66119,0.66169,0.66117,0.66153,63400000.0
2008-11-28 03:35:00,0.66116,0.66192,0.66091,0.66146,65600000.0
2008-11-28 03:40:00,0.66163,0.66174,0.66131,0.66144,70400000.0
2008-11-28 03:45:00,0.66105,0.66169,0.66073,0.66073,64000000.0
2008-11-28 03:50:00,0.66044,0.66102,0.66043,0.66102,62400000.0
2008-11-28 03:55:00,0.66056,0.66139,0.66056,0.66074,71200000.0
2008-11-28 04:00:00,0.66074,0.66098,0.65995,0.66076,88800000.0
2008-11-28 04:05:00,0.66085,0.6612,0.66079,0.66087,67200000.0
2008-11-28 04:10:00,0.66085,0.66139,0.66085,0.66126,62400000.0
2008-11-28 04:15:00,0.66069,0.66189,0.66067,0.66147,86400000.0
2008-11-28 04:20:00,0.66152,0.66175,0.66124,0.66154,62400000.0
2008-11-28 04:25:00,0.66152,0.66172,0.66061,0.6616,84400000.0
2008-11-28 04:30:00,0.66152,0.66158,0.66118,0.66155,75200000.0
2008-11-28 04:35:00,0.66151,0.6618,0.66118,0.66118,61800000.0
2008-11-28 04:40:00,0.66123,0.66142,0.66101,0.66122,75200000.0
2008-11-28 04:45:00,0.66126,0.66171,0.66093,0.66139,68800000.0
2008-11-28 04:50:00,0.66136,0.66142,0.66108,0.66119,68800000.0
2008-11-28 04:55:00,0.66122,0.66139,0.66087,0.66093,87200000.0
2008-11-28 05:00:00,0.66101,0.66115,0.66057,0.66067,75200000.0
2008-11-28 05:05:00,0.66074,0.66123,0.66074,0.66101,74400000.0
2008-11-28 05:10:00,0.66089,0.66111,0.66061,0.66111,83200000.0
2008-11-28 05:15:00,0.66085,0.66129,0.66078,0.66124,65600000.0
2008-11-28 05:20:00,0.66126,0.66177,0.66115,0.66115,86400000.0
2008-11-28 05:25:00,0.66121,0.66138,0.66089,0.66126,94400000.0
2008-11-28 05:30:00,0.66109,0.66128,0.66087,0.66119,85200000.0
2008-11-28 05:35:00,0.66119,0.66235,0.66112,0.66199,64000000.0
2008-11-28 05:40:00,0.66208,0.6624,0.66122,0.66206,89600000.0
2008-11-28 05:45:00,0.66226,0.66226,0.66194,0.66222,86400000.0
2008-11-28 05:50:00,0.66206,0.66233,0.66153,0.66233,104000000.0
2008-11-28 05:55:00,0.66226,0.66226,0.66149,0.66149,171400000.0
2008-11-28 06:00:00,0.66144,0.66234,0.66144,0.66234,115400000.0
2008-11-28 06:05:00,0.66258,0.66278,0.66211,0.66242,72000000.0
2008-11-28 06:10:00,0.66235,0.66261,0.66221,0.66261,61200000.0
2008-11-28 06:15:00,0.66268,0.66446,0.66268,0.66341,64000000.0
2008-11-28 06:20:00,0.66312,0.66321,0.66261,0.66261,72000000.0
2008-11-28 06:25:00,0.66263,0.66321,0.66229,0.66255,72000000.0
2008-11-28 06:30:00,0.66273,0.66323,0.6627,0.66318,54400000.0
2008-11-28 06:35:00,0.66296,0.66327,0.66272,0.66316,64800000.0
2008-11-28 06:40:00,0.66324,0.66333,0.66307,0.66322,62400000.0
2008-11-28 06:45:00,0.66295,0.66339,0.66268,0.66302,72000000.0
2008-11-28 06:50:00,0.66321,0.66358,0.66285,0.66349,77800000.0
2008-11-28 06:55:00,0.66347,0.66357,0.66304,0.66314,70200000.0
2008-11-28 07:00:00,0.66315,0.66338,0.66239,0.66269,78200000.0
2008-11-28 07:05:00,0.66314,0.66318,0.66249,0.66272,63400000.0
2008-11-28 07:10:00,0.6627,0.66296,0.66244,0.66285,72000000.0
2008-11-28 07:15:00,0.663,0.66301,0.66243,0.66243,62400000.0
2008-11-28 07:20:00,0.66237,0.66263,0.66174,0.66261,71200000.0
2008-11-28 07:25:00,0.66269,0.66276,0.66209,0.66242,65600000.0
2008-11-28 07:30:00,0.66243,0.66307,0.66229,0.66304,71400000.0
2008-11-28 07:35:00,0.6631,0.66323,0.6623,0.66277,78400000.0
2008-11-28 07:40:00,0.66271,0.66377,0.66271,0.66327,74400000.0
2008-11-28 07:45:00,0.66318,0.66318,0.66245,0.66246,86400000.0
2008-11-28 07:50:00,0.66241,0.66263,0.66223,0.66235,78400000.0
2008-11-28 07:55:00,0.66233,0.66278,0.6615,0.66218,74400000.0
2008-11-28 08:00:00,0.66212,0.66266,0.66206,0.66243,60200000.0
2008-11-28 08:05:00,0.66238,0.66279,0.66193,0.66279,75200000.0
2008-11-28 08:10:00,0.66281,0.66281,0.66211,0.66238,93200000.0
2008-11-28 08:15:00,0.66251,0.66282,0.6625,0.66253,93200000.0
2008-11-28 08:20:00,0.66254,0.66277,0.66196,0.66277,108200000.0
2008-11-28 08:25:00,0.66286,0.66305,0.66192,0.66243,86800000.0
2008-11-28 08:30:00,0.66248,0.66303,0.66227,0.66231,182800000.0
2008-11-28 08:35:00,0.66225,0.66279,0.66182,0.66188,116600000.0
2008-11-28 08:40:00,0.66227,0.66235,0.66193,0.66221,83200000.0
2008-11-28 08:45:00,0.66224,0.66227,0.66183,0.66204,157200000.0
2008-11-28 08:50:00,0.66211,0.66235,0.66141,0.6619,254400000.0
2008-11-28 08:55:00,0.6621,0.66213,0.66119,0.66119,135600000.0
2008-11-28 09:00:00,0.66157,0.66197,0.66157,0.66182,145600000.0
2008-11-28 09:05:00,0.66173,0.66184,0.66123,0.66147,145800000.0
2008-11-28 09:10:00,0.66162,0.66169,0.6607,0.66167,137200000.0
2008-11-28 09:15:00,0.66187,0.66192,0.66159,0.66187,178800000.0
2008-11-28 09:20:00,0.66173,0.66173,0.66121,0.66162,176200000.0
2008-11-28 09:25:00,0.66161,0.66191,0.66124,0.66139,208600000.0
2008-11-28 09:30:00,0.66125,0.6615,0.66045,0.66058,146000000.0
2008-11-28 09:35:00,0.6606,0.66097,0.6606,0.6608,232800000.0
2008-11-28 09:40:00,0.66066,0.661,0.66066,0.66083,227000000.0
2008-11-28 09:45:00,0.66086,0.66092,0.66037,0.66049,131200000.0
2008-11-28 09:50:00,0.66054,0.66073,0.66026,0.66048,319800000.0
2008-11-28 09:55:00,0.66065,0.66089,0.66038,0.66087,234000000.0
2008-11-28 10:00:00,0.66092,0.66224,0.66092,0.66206,266600000.0
2008-11-28 10:05:00,0.66147,0.66202,0.66137,0.66152,261000000.0
2008-11-28 10:10:00,0.66148,0.66153,0.66042,0.66143,305000000.0
2008-11-28 10:15:00,0.6614,0.66144,0.66095,0.66095,227600000.0
2008-11-28 10:20:00,0.6612,0.66131,0.66088,0.66099,204600000.0
2008-11-28 10:25:00,0.66097,0.66127,0.66044,0.66044,372200000.0
2008-11-28 10:30:00,0.66047,0.66102,0.65984,0.65994,200600000.0
2008-11-28 10:35:00,0.66032,0.66067,0.66032,0.66067,123200000.0
2008-11-28 10:40:00,0.66074,0.66157,0.66074,0.66094,104000000.0
2008-11-28 10:45:00,0.66092,0.66146,0.66073,0.66088,145800000.0
2008-11-28 10:50:00,0.66085,0.66099,0.6604,0.66099,181800000.0
2008-11-28 10:55:00,0.66094,0.6622,0.66077,0.66215,232600000.0
2008-11-28 11:00:00,0.66215,0.66238,0.66189,0.66226,197200000.0
2008-11-28 11:05:00,0.66218,0.66264,0.66207,0.66261,192400000.0
2008-11-28 11:10:00,0.66271,0.66289,0.66222,0.66272,318200000.0
2008-11-28 11:15:00,0.66286,0.66538,0.66279,0.66443,192000000.0
2008-11-28 11:20:00,0.6643,0.66443,0.66352,0.66356,282400000.0
2008-11-28 11:25:00,0.66356,0.66423,0.66333,0.66421,235800000.0
2008-11-28 11:30:00,0.66424,0.66473,0.66391,0.66468,171200000.0
2008-11-28 11:35:00,0.66444,0.66444,0.66341,0.66398,200400000.0
2008-11-28 11:40:00,0.66376,0.66433,0.66321,0.66353,172200000.0
2008-11-28 11:45:00,0.66369,0.66394,0.66369,0.66388,208000000.0
2008-11-28 11:50:00,0.66396,0.66396,0.66355,0.66362,199400000.0
2008-11-28 11:55:00,0.66374,0.66421,0.66374,0.66405,238800000.0
2008-11-28 12:00:00,0.66401,0.66407,0.66325,0.66325,138000000.0
2008-11-28 12:05:00,0.66314,0.66398,0.66314,0.66398,89600000.0
2008-11-28 12:10:00,0.66403,0.66435,0.6639,0.66402,124600000.0
2008-11-28 12:15:00,0.66418,0.66432,0.66356,0.66425,205200000.0
2008-11-28 12:20:00,0.66427,0.66451,0.6638,0.66451,198800000.0
2008-11-28 12:25:00,0.66462,0.66516,0.6639,0.66391,251400000.0
2008-11-28 12:30:00,0.66401,0.66531,0.66376,0.66462,194400000.0
2008-11-28 12:35:00,0.66456,0.66524,0.66439,0.6651,165600000.0
2008-11-28 12:40:00,0.66494,0.66494,0.6643,0.6643,92200000.0
2008-11-28 12:45:00,0.6643,0.66437,0.66363,0.66363,227000000.0
2008-11-28 12:50:00,0.66362,0.66362,0.66316,0.66346,155200000.0
2008-11-28 12:55:00,0.66367,0.66408,0.66256,0.66339,153000000.0
2008-11-28 13:00:00,0.6636,0.6644,0.6636,0.6644,101800000.0
2008-11-28 13:05:00,0.66429,0.6648,0.66417,0.6648,133200000.0
2008-11-28 13:10:00,0.66478,0.66481,0.66408,0.66416,151800000.0
2008-11-28 13:15:00,0.66422,0.66445,0.66407,0.66445,244800000.0
2008-11-28 13:20:00,0.66455,0.6647,0.66412,0.66416,182800000.0
2008-11-28 13:25:00,0.66415,0.66425,0.66377,0.66381,209000000.0
2008-11-28 13:30:00,0.6638,0.66383,0.66276,0.66359,107600000.0
2008-11-28 13:35:00,0.66348,0.66465,0.66313,0.66444,130400000.0
2008-11-28 13:40:00,0.66414,0.66414,0.66312,0.66312,185600000.0
2008-11-28 13:45:00,0.66327,0.66354,0.66326,0.66335,115600000.0
2008-11-28 13:50:00,0.66397,0.66397,0.663,0.66333,150400000.0
2008-11-28 13:55:00,0.66324,0.66365,0.6622,0.66312,170800000.0
2008-11-28 14:00:00,0.6638,0.66419,0.66297,0.66312,130000000.0
2008-11-28 14:05:00,0.66313,0.66353,0.66264,0.6628,156600000.0
2008-11-28 14:10:00,0.66297,0.66351,0.66265,0.66339,121600000.0
2008-11-28 14:15:00,0.66339,0.66394,0.66322,0.66323,140800000.0
2008-11-28 14:20:00,0.66322,0.66322,0.66275,0.66291,124800000.0
2008-11-28 14:25:00,0.66294,0.66346,0.66265,0.66278,104400000.0
2008-11-28 14:30:00,0.66266,0.66343,0.66248,0.66335,65000000.0
2008-11-28 14:35:00,0.66331,0.66469,0.6633,0.66469,75200000.0
2008-11-28 14:40:00,0.66472,0.66472,0.66349,0.66432,60800000.0
2008-11-28 14:45:00,0.66428,0.66462,0.66394,0.66406,57600000.0
2008-11-28 14:50:00,0.66399,0.66404,0.66207,0.66267,67200000.0
2008-11-28 14:55:00,0.6626,0.66424,0.6626,0.66424,67200000.0
2008-11-28 15:00:00,0.66435,0.66453,0.66289,0.66419,62400000.0
2008-11-28 15:05:00,0.66439,0.6645,0.66337,0.66416,72000000.0
2008-11-28 15:10:00,0.66433,0.66527,0.66433,0.66527,62400000.0
2008-11-28 15:15:00,0.66524,0.66549,0.66381,0.66387,64000000.0
2008-11-28 15:20:00,0.664,0.66402,0.66326,0.66352,73600000.0
2008-11-28 15:25:00,0.6635,0.66384,0.66321,0.66366,67200000.0
2008-11-28 15:30:00,0.66365,0.6643,0.66335,0.6643,60800000.0
2008-11-28 15:35:00,0.66435,0.66468,0.66429,0.66442,67200000.0
2008-11-28 15:40:00,0.66477,0.66483,0.66343,0.66444,67200000.0
2008-11-28 15:45:00,0.66457,0.66529,0.66439,0.66479,78400000.0
2008-11-28 15:50:00,0.66461,0.66494,0.66407,0.66482,70400000.0
2008-11-28 15:55:00,0.66488,0.66552,0.66464,0.66465,69800000.0
2008-11-28 16:00:00,0.66454,0.66506,0.66374,0.66477,67200000.0
2008-11-28 16:05:00,0.66497,0.66532,0.66489,0.66511,72400000.0
2008-11-28 16:10:00,0.66503,0.66504,0.66466,0.66504,69000000.0
2008-11-28 16:15:00,0.66507,0.66516,0.66362,0.66511,63200000.0
2008-11-28 16:20:00,0.6651,0.66555,0.66435,0.66456,68800000.0
2008-11-28 16:25:00,0.66448,0.66452,0.66328,0.66337,70400000.0
2008-11-28 16:30:00,0.66359,0.66413,0.66346,0.66373,59200000.0
2008-11-28 16:35:00,0.66352,0.66541,0.66336,0.66528,71800000.0
2008-11-28 16:40:00,0.66526,0.66544,0.66465,0.66481,70400000.0
2008-11-28 16:45:00,0.66497,0.66538,0.66477,0.66488,76800000.0
2008-11-28 16:50:00,0.66479,0.6658,0.66436,0.6658,57600000.0
2008-11-28 16:55:00,0.66582,0.66596,0.66545,0.66565,66400000.0
2008-11-28 17:00:00,0.66577,0.66587,0.66456,0.66539,68000000.0
2008-11-28 17:05:00,0.66546,0.66558,0.66455,0.66466,62400000.0
2008-11-28 17:10:00,0.66466,0.66536,0.6643,0.66446,65400000.0
2008-11-28 17:15:00,0.66449,0.66488,0.6641,0.66442,68000000.0
2008-11-28 17:20:00,0.66474,0.66568,0.66474,0.66538,68000000.0
2008-11-28 17:25:00,0.66542,0.66576,0.66519,0.66519,59000000.0
2008-11-28 17:30:00,0.66519,0.66549,0.66459,0.66475,65600000.0
2008-11-28 17:35:00,0.66473,0.66549,0.66462,0.66533,68800000.0
2008-11-28 17:40:00,0.66552,0.66593,0.66524,0.66575,72400000.0
2008-11-28 17:45:00,0.666,0.66612,0.66548,0.66551,69200000.0
2008-11-28 17:50:00,0.66577,0.66577,0.66396,0.66528,64400000.0
2008-11-28 17:55:00,0.66529,0.66568,0.66509,0.66526,61800000.0
2008-11-28 18:00:00,0.66487,0.66625,0.66453,0.6661,68200000.0
2008-11-28 18:05:00,0.66617,0.66645,0.66614,0.66627,67200000.0
2008-11-28 18:10:00,0.66621,0.66714,0.6659,0.66709,58000000.0
2008-11-28 18:15:00,0.66732,0.66739,0.66678,0.66692,64000000.0
2008-11-28 18:20:00,0.66692,0.66737,0.66688,0.66703,65600000.0
2008-11-28 18:25:00,0.6672,0.66755,0.66638,0.66701,75200000.0
2008-11-28 18:30:00,0.66712,0.66797,0.66676,0.66797,69800000.0
2008-11-28 18:35:00,0.66817,0.66839,0.66805,0.66813,68800000.0
2008-11-28 18:40:00,0.66801,0.66801,0.66731,0.66734,73600000.0
2008-11-28 18:45:00,0.66753,0.66826,0.66753,0.66796,62800000.0
2008-11-28 18:50:00,0.66805,0.66826,0.66725,0.6673,79400000.0
2008-11-28 18:55:00,0.6671,0.66809,0.66701,0.66809,67200000.0
2008-11-28 19:00:00,0.66834,0.66839,0.66737,0.66778,68000000.0
2008-11-28 19:05:00,0.66775,0.66775,0.66674,0.66694,73600000.0
2008-11-28 19:10:00,0.66679,0.66742,0.66651,0.66739,67200000.0
2008-11-28 19:15:00,0.66745,0.66745,0.66628,0.66722,57600000.0
2008-11-28 19:20:00,0.66762,0.66783,0.66683,0.66701,56000000.0
2008-11-28 19:25:00,0.66701,0.66704,0.66629,0.66668,68800000.0
2008-11-28 19:30:00,0.66679,0.66697,0.6659,0.66675,70400000.0
2008-11-28 19:35:00,0.66656,0.66722,0.6664,0.66678,65600000.0
2008-11-28 19:40:00,0.66671,0.66671,0.66594,0.66604,62400000.0
2008-11-28 19:45:00,0.66639,0.66718,0.66639,0.66686,64400000.0
2008-11-28 19:50:00,0.66673,0.66711,0.66637,0.66682,73600000.0
2008-11-28 19:55:00,0.66679,0.66716,0.66653,0.66715,68800000.0
2008-11-28 20:00:00,0.66693,0.66703,0.66668,0.66672,62400000.0
2008-11-28 20:05:00,0.66656,0.6677,0.66632,0.6677,64000000.0
2008-11-28 20:10:00,0.66783,0.66799,0.66594,0.66594,67600000.0
2008-11-28 20:15:00,0.66712,0.66732,0.66674,0.66674,67200000.0
2008-11-28 20:20:00,0.66664,0.66744,0.66664,0.66674,66000000.0
2008-11-28 20:25:00,0.66664,0.6667,0.66598,0.66598,64000000.0
2008-11-28 20:30:00,0.66594,0.66653,0.66493,0.66638,72000000.0
2008-11-28 20:35:00,0.66637,0.6666,0.66592,0.66635,60200000.0
2008-11-28 20:40:00,0.66665,0.66665,0.66603,0.66608,70400000.0
2008-11-28 20:45:00,0.66633,0.66675,0.66633,0.66674,68800000.0
2008-11-28 20:50:00,0.66667,0.66674,0.66578,0.6661,60800000.0
2008-11-28 20:55:00,0.66635,0.66689,0.66625,0.6668,59200000.0
2008-11-28 21:00:00,0.66689,0.66689,0.66552,0.66567,75200000.0
2008-11-28 21:05:00,0.6663,0.66666,0.66615,0.66656,68800000.0
2008-11-28 21:10:00,0.66676,0.66681,0.66636,0.66643,61200000.0
2008-11-28 21:15:00,0.66578,0.66647,0.66571,0.66633,74000000.0
2008-11-28 21:20:00,0.66628,0.66666,0.66549,0.66665,70400000.0
2008-11-28 21:25:00,0.66661,0.66699,0.66643,0.66667,68000000.0
2008-11-28 21:30:00,0.6668,0.6668,0.6657,0.66671,62800000.0
2008-11-28 21:35:00,0.66669,0.66678,0.66573,0.66647,70800000.0
2008-11-28 21:40:00,0.66652,0.66679,0.66586,0.66678,64400000.0
2008-11-28 21:45:00,0.66654,0.66654,0.66623,0.66639,65000000.0
2008-11-28 21:50:00,0.66646,0.66652,0.66529,0.66552,72000000.0
2008-11-28 21:55:00,0.66559,0.66607,0.66543,0.666,67200000.0
2008-11-28 22:00:00,0.66589,0.66617,0.66578,0.66599,82000000.0
2008-11-28 22:05:00,0.66594,0.66625,0.6655,0.66624,72400000.0
2008-11-28 22:10:00,0.66614,0.66639,0.66577,0.66638,59600000.0
2008-11-28 22:15:00,0.66587,0.66658,0.66576,0.66658,51000000.0
2008-11-28 22:20:00,0.66654,0.66676,0.6663,0.66637,67200000.0
2008-11-28 22:25:00,0.66662,0.66664,0.66616,0.66635,69200000.0
2008-11-28 22:30:00,0.66641,0.66645,0.6655,0.66613,66000000.0
2008-11-28 22:35:00,0.66625,0.66634,0.66512,0.66612,55800000.0
2008-11-28 22:40:00,0.6659,0.66613,0.66538,0.6658,58000000.0
2008-11-28 22:45:00,0.66551,0.66604,0.66479,0.66479,60800000.0
2008-11-28 22:50:00,0.66563,0.66572,0.66551,0.66569,52800000.0
2008-11-28 22:55:00,0.66577,0.66592,0.66557,0.66592,61600000.0
2008-11-28 23:00:00,0.6659,0.666,0.66473,0.66473,70400000.0
2008-11-28 23:05:00,0.6658,0.66596,0.66436,0.66556,51200000.0
2008-11-28 23:10:00,0.66537,0.6655,0.66453,0.66527,72000000.0
2008-11-28 23:15:00,0.66535,0.66617,0.66535,0.6661,59200000.0
2008-11-28 23:20:00,0.66608,0.6664,0.66575,0.6664,54800000.0
2008-11-28 23:25:00,0.66749,0.66774,0.66568,0.66676,52800000.0
2008-11-28 23:30:00,0.66628,0.66698,0.66559,0.66611,53200000.0
2008-11-28 23:35:00,0.66567,0.66631,0.66521,0.66622,57600000.0
2008-11-28 23:40:00,0.66615,0.66679,0.66615,0.66668,68800000.0
2008-11-28 23:45:00,0.66666,0.66688,0.66527,0.66527,61200000.0
2008-11-28 23:50:00,0.66512,0.66582,0.66491,0.66556,57600000.0
2008-11-28 23:55:00,0.6652,0.66593,0.66452,0.66453,65600000.0
2008-12-01 00:00:00,0.66154,0.66371,0.6611,0.66131,60800000.0
2008-12-01 00:05:00,0.66152,0.66159,0.6603,0.66038,68800000.0
2008-12-01 00:10:00,0.66065,0.66097,0.66009,0.66081,65200000.0
2008-12-01 00:15:00,0.66081,0.66092,0.66006,0.66092,73000000.0
2008-12-01 00:20:00,0.66086,0.66149,0.6604,0.66129,59200000.0
2008-12-01 00:25:00,0.66155,0.66168,0.66091,0.66168,58400000.0
2008-12-01 00:30:00,0.661,0.66172,0.66089,0.66108,56400000.0
2008-12-01 00:35:00,0.66162,0.66172,0.6609,0.66117,62800000.0
2008-12-01 00:40:00,0.66104,0.66153,0.66095,0.66145,70400000.0
2008-12-01 00:45:00,0.66148,0.66179,0.66118,0.66118,74400000.0
2008-12-01 00:50:00,0.66124,0.66133,0.6608,0.66094,62800000.0
2008-12-01 00:55:00,0.66089,0.66116,0.6605,0.66116,70400000.0
2008-12-01 01:00:00,0.66145,0.66153,0.66121,0.66137,58000000.0
2008-12-01 01:05:00,0.66133,0.66169,0.66075,0.66131,61200000.0
2008-12-01 01:10:00,0.66158,0.66188,0.66123,0.66149,65600000.0
2008-12-01 01:15:00,0.66148,0.66185,0.66139,0.6618,67200000.0
2008-12-01 01:20:00,0.66189,0.66204,0.6613,0.66199,40000000.0
2008-12-01 01:25:00,0.66198,0.66232,0.66198,0.66221,43200000.0
2008-12-01 01:30:00,0.66202,0.66227,0.66098,0.662,66000000.0
2008-12-01 01:35:00,0.662,0.66213,0.66191,0.66197,56000000.0
2008-12-01 01:40:00,0.66209,0.66215,0.6617,0.66192,68800000.0
2008-12-01 01:45:00,0.66191,0.6621,0.66122,0.66154,68600000.0
2008-12-01 01:50:00,0.66135,0.66152,0.66087,0.66144,65000000.0
2008-12-01 01:55:00,0.66131,0.66161,0.66039,0.66039,73600000.0
2008-12-01 02:00:00,0.65976,0.66034,0.6597,0.66011,74000000.0
2008-12-01 02:05:00,0.66017,0.6603,0.65985,0.66017,65000000.0
2008-12-01 02:10:00,0.66,0.66016,0.65967,0.66016,68800000.0
2008-12-01 02:15:00,0.66024,0.66044,0.6599,0.6599,69600000.0
2008-12-01 02:20:00,0.65975,0.6601,0.65973,0.65995,56400000.0
2008-12-01 02:25:00,0.65994,0.65994,0.65878,0.65967,65400000.0
2008-12-01 02:30:00,0.65982,0.65988,0.65931,0.65931,48000000.0
2008-12-01 02:35:00,0.65896,0.65936,0.65883,0.65913,64400000.0
2008-12-01 02:40:00,0.65936,0.65952,0.65861,0.6587,67200000.0
2008-12-01 02:45:00,0.65892,0.65892,0.65801,0.65818,65000000.0
2008-12-01 02:50:00,0.65809,0.65853,0.65784,0.65853,60800000.0
2008-12-01 02:55:00,0.65852,0.65863,0.65822,0.65863,70800000.0
2008-12-01 03:00:00,0.65855,0.65888,0.65821,0.65835,70800000.0
2008-12-01 03:05:00,0.6582,0.65869,0.65803,0.65809,62200000.0
2008-12-01 03:10:00,0.65806,0.65809,0.65732,0.65757,74000000.0
2008-12-01 03:15:00,0.65742,0.65742,0.65654,0.65695,70800000.0
2008-12-01 03:20:00,0.65682,0.65683,0.65629,0.6564,61800000.0
2008-12-01 03:25:00,0.65649,0.65768,0.65649,0.65758,56000000.0
2008-12-01 03:30:00,0.65738,0.65741,0.65683,0.65718,64000000.0
2008-12-01 03:35:00,0.6571,0.65746,0.6571,0.65715,59000000.0
2008-12-01 03:40:00,0.65746,0.65746,0.65716,0.6573,73600000.0
2008-12-01 03:45:00,0.65732,0.65734,0.65649,0.65657,64000000.0
2008-12-01 03:50:00,0.65676,0.65696,0.65613,0.65627,68800000.0
2008-12-01 03:55:00,0.65627,0.65662,0.6558,0.65627,60800000.0
2008-12-01 04:00:00,0.6566,0.65669,0.6559,0.65626,66800000.0
2008-12-01 04:05:00,0.6563,0.65652,0.65624,0.65641,57600000.0
2008-12-01 04:10:00,0.65636,0.65656,0.65544,0.65618,60800000.0
2008-12-01 04:15:00,0.65645,0.6571,0.65645,0.65656,68800000.0
2008-12-01 04:20:00,0.65641,0.65652,0.65591,0.65621,58000000.0
2008-12-01 04:25:00,0.65621,0.6566,0.65577,0.65577,67600000.0
2008-12-01 04:30:00,0.65581,0.65633,0.65572,0.65633,52800000.0
2008-12-01 04:35:00,0.65643,0.65676,0.65614,0.65617,68800000.0
2008-12-01 04:40:00,0.65616,0.65626,0.65576,0.65619,59200000.0
2008-12-01 04:45:00,0.65614,0.65685,0.65585,0.65677,72400000.0
2008-12-01 04:50:00,0.65666,0.657,0.65556,0.65684,62800000.0
2008-12-01 04:55:00,0.65692,0.65722,0.65679,0.65699,70400000.0
2008-12-01 05:00:00,0.65697,0.65697,0.65578,0.65593,61200000.0
2008-12-01 05:05:00,0.65582,0.6565,0.65579,0.65612,68800000.0
2008-12-01 05:10:00,0.65647,0.65647,0.65586,0.65586,78400000.0
2008-12-01 05:15:00,0.65605,0.65633,0.656,0.65602,57600000.0
2008-12-01 05:20:00,0.65625,0.65675,0.65598,0.6564,56000000.0
2008-12-01 05:25:00,0.65603,0.65705,0.65603,0.65659,66000000.0
2008-12-01 05:30:00,0.65655,0.65728,0.65644,0.65698,69200000.0
2008-12-01 05:35:00,0.65722,0.65738,0.65688,0.65726,67600000.0
2008-12-01 05:40:00,0.65746,0.65746,0.65654,0.65663,64000000.0
2008-12-01 05:45:00,0.65665,0.65679,0.656,0.65644,59600000.0
2008-12-01 05:50:00,0.65657,0.65664,0.65586,0.65607,72400000.0
2008-12-01 05:55:00,0.65623,0.65623,0.65543,0.6558,82000000.0
2008-12-01 06:00:00,0.65611,0.65626,0.6554,0.65573,68000000.0
2008-12-01 06:05:00,0.65571,0.65582,0.65515,0.65539,64400000.0
2008-12-01 06:10:00,0.65543,0.65571,0.65514,0.65561,66000000.0
2008-12-01 06:15:00,0.65496,0.65562,0.65496,0.65558,64000000.0
2008-12-01 06:20:00,0.65582,0.65584,0.65519,0.65535,70800000.0
2008-12-01 06:25:00,0.65539,0.65582,0.65443,0.65535,62400000.0
2008-12-01 06:30:00,0.65567,0.65577,0.65544,0.65559,66600000.0
2008-12-01 06:35:00,0.65575,0.65581,0.65522,0.65559,70800000.0
2008-12-01 06:40:00,0.65565,0.65574,0.65525,0.65571,74000000.0
2008-12-01 06:45:00,0.65582,0.65609,0.65575,0.65609,61600000.0
2008-12-01 06:50:00,0.65623,0.65734,0.65623,0.65722,69200000.0
2008-12-01 06:55:00,0.65727,0.65731,0.65648,0.65687,74600000.0
2008-12-01 07:00:00,0.65684,0.65684,0.65605,0.65623,59200000.0
2008-12-01 07:05:00,0.6562,0.65637,0.65581,0.65585,60800000.0
2008-12-01 07:10:00,0.65594,0.65616,0.65592,0.65593,68800000.0
2008-12-01 07:15:00,0.65596,0.65632,0.65584,0.65601,70400000.0
2008-12-01 07:20:00,0.65594,0.65603,0.65518,0.65538,61600000.0
2008-12-01 07:25:00,0.65516,0.6554,0.65431,0.65518,72000000.0
2008-12-01 07:30:00,0.6553,0.65561,0.65519,0.65522,64400000.0
2008-12-01 07:35:00,0.65562,0.65611,0.65562,0.65576,66000000.0
2008-12-01 07:40:00,0.65575,0.65594,0.65523,0.65538,68000000.0
2008-12-01 07:45:00,0.65546,0.65616,0.65535,0.65558,67200000.0
2008-12-01 07:50:00,0.6556,0.6556,0.65502,0.65539,56000000.0
2008-12-01 07:55:00,0.65543,0.65579,0.65515,0.65563,61800000.0
2008-12-01 08:00:00,0.65537,0.6557,0.65508,0.65553,69200000.0
2008-12-01 08:05:00,0.6554,0.65562,0.6551,0.6554,74000000.0
2008-12-01 08:10:00,0.65537,0.65537,0.65479,0.65509,64200000.0
2008-12-01 08:15:00,0.65502,0.65519,0.65483,0.65499,63200000.0
2008-12-01 08:20:00,0.65512,0.65525,0.65487,0.65508,66000000.0
2008-12-01 08:25:00,0.65506,0.65527,0.65453,0.65507,70400000.0
2008-12-01 08:30:00,0.65524,0.65534,0.65489,0.65498,68200000.0
2008-12-01 08:35:00,0.65538,0.65581,0.65522,0.65536,56000000.0
2008-12-01 08:40:00,0.65553,0.65576,0.65465,0.65569,57000000.0
2008-12-01 08:45:00,0.65498,0.65565,0.65498,0.65507,67600000.0
2008-12-01 08:50:00,0.65504,0.65504,0.6543,0.65474,73600000.0
2008-12-01 08:55:00,0.65482,0.65514,0.65378,0.65378,67200000.0
2008-12-01 09:00:00,0.65349,0.65403,0.65349,0.6537,67600000.0
2008-12-01 09:05:00,0.65365,0.65396,0.65342,0.65385,80400000.0
2008-12-01 09:10:00,0.65392,0.65397,0.65305,0.65305,63400000.0
2008-12-01 09:15:00,0.65314,0.65402,0.65314,0.65402,73800000.0
2008-12-01 09:20:00,0.65408,0.65509,0.65408,0.65509,69200000.0
2008-12-01 09:25:00,0.65515,0.65521,0.65286,0.65302,69800000.0
2008-12-01 09:30:00,0.65312,0.65428,0.65288,0.65411,75000000.0
2008-12-01 09:35:00,0.65423,0.6543,0.65341,0.65345,65000000.0
2008-12-01 09:40:00,0.6534,0.65377,0.65277,0.65277,64000000.0
2008-12-01 09:45:00,0.65243,0.65257,0.65105,0.65112,57600000.0
2008-12-01 09:50:00,0.65107,0.6513,0.64977,0.64977,67200000.0
2008-12-01 09:55:00,0.64953,0.64953,0.64746,0.64768,69200000.0
2008-12-01 10:00:00,0.64767,0.64883,0.64767,0.64863,62400000.0
2008-12-01 10:05:00,0.64858,0.64883,0.64762,0.64785,63800000.0
2008-12-01 10:10:00,0.64781,0.64829,0.64736,0.64821,68800000.0
2008-12-01 10:15:00,0.64821,0.64848,0.64718,0.6479,72000000.0
2008-12-01 10:20:00,0.64785,0.64836,0.64661,0.64729,68800000.0
2008-12-01 10:25:00,0.64711,0.64782,0.64698,0.64734,65600000.0
2008-12-01 10:30:00,0.64715,0.64806,0.64698,0.6475,59200000.0
2008-12-01 10:35:00,0.64753,0.6478,0.64718,0.64737,67000000.0
2008-12-01 10:40:00,0.64754,0.6485,0.64754,0.6485,67200000.0
2008-12-01 10:45:00,0.64841,0.6488,0.64804,0.64806,65600000.0
2008-12-01 10:50:00,0.64811,0.64851,0.64794,0.64828,62800000.0
2008-12-01 10:55:00,0.64839,0.64864,0.64808,0.6485,66600000.0
2008-12-01 11:00:00,0.6482,0.64852,0.64801,0.64815,65600000.0
2008-12-01 11:05:00,0.64795,0.64812,0.6478,0.64793,57000000.0
2008-12-01 11:10:00,0.64794,0.64799,0.64709,0.64746,76800000.0
2008-12-01 11:15:00,0.64759,0.64811,0.64759,0.64811,70400000.0
2008-12-01 11:20:00,0.64822,0.64832,0.64646,0.64761,72400000.0
2008-12-01 11:25:00,0.64741,0.64982,0.64741,0.64976,59200000.0
2008-12-01 11:30:00,0.64956,0.64956,0.64759,0.64778,70400000.0
2008-12-01 11:35:00,0.6475,0.64869,0.64748,0.64811,68800000.0
2008-12-01 11:40:00,0.64817,0.64882,0.64757,0.64882,62400000.0
2008-12-01 11:45:00,0.64873,0.64873,0.64755,0.64797,68800000.0
2008-12-01 11:50:00,0.64816,0.64818,0.6476,0.64774,72000000.0
2008-12-01 11:55:00,0.6475,0.6479,0.64685,0.64768,67400000.0
2008-12-01 12:00:00,0.64777,0.64826,0.64754,0.64761,70800000.0
2008-12-01 12:05:00,0.64751,0.64761,0.64664,0.64667,70400000.0
2008-12-01 12:10:00,0.64676,0.64689,0.64601,0.64616,78400000.0
2008-12-01 12:15:00,0.64561,0.64561,0.64406,0.64498,67200000.0
2008-12-01 12:20:00,0.64471,0.64502,0.64452,0.64461,67200000.0
2008-12-01 12:25:00,0.64463,0.6464,0.64461,0.6464,61600000.0
2008-12-01 12:30:00,0.64629,0.6467,0.64559,0.64585,67600000.0
2008-12-01 12:35:00,0.64594,0.64655,0.64551,0.64633,73400000.0
2008-12-01 12:40:00,0.64583,0.64646,0.64583,0.64614,64000000.0
2008-12-01 12:45:00,0.64641,0.64651,0.64614,0.64639,62800000.0
2008-12-01 12:50:00,0.64643,0.64651,0.64532,0.64641,71800000.0
2008-12-01 12:55:00,0.64634,0.64678,0.64573,0.64672,61800000.0
2008-12-01 13:00:00,0.64666,0.64803,0.64653,0.64726,67200000.0
2008-12-01 13:05:00,0.64724,0.64756,0.64718,0.64723,67000000.0
2008-12-01 13:10:00,0.64718,0.64773,0.64702,0.64766,58000000.0
2008-12-01 13:15:00,0.64768,0.64786,0.64715,0.64786,60800000.0
2008-12-01 13:20:00,0.64761,0.64782,0.64715,0.64771,74600000.0
2008-12-01 13:25:00,0.64767,0.64785,0.6472,0.64766,65600000.0
2008-12-01 13:30:00,0.6476,0.64792,0.647,0.647,103400000.0
2008-12-01 13:35:00,0.64697,0.64717,0.64661,0.64665,124800000.0
2008-12-01 13:40:00,0.64663,0.64667,0.64517,0.64533,140800000.0
2008-12-01 13:45:00,0.64561,0.64626,0.64561,0.64617,121600000.0
2008-12-01 13:50:00,0.64611,0.64611,0.64493,0.64547,156800000.0
2008-12-01 13:55:00,0.64561,0.64595,0.64539,0.64539,130000000.0
2008-12-01 14:00:00,0.64502,0.6455,0.64489,0.64548,171200000.0
2008-12-01 14:05:00,0.64564,0.64628,0.64564,0.64618,151200000.0
2008-12-01 14:10:00,0.64611,0.64632,0.64594,0.64632,115600000.0
2008-12-01 14:15:00,0.64621,0.64645,0.64599,0.6463,185800000.0
2008-12-01 14:20:00,0.64643,0.64668,0.64571,0.64571,131600000.0
2008-12-01 14:25:00,0.64571,0.64598,0.64534,0.64572,106600000.0
2008-12-01 14:30:00,0.64574,0.64574,0.64528,0.6456,208200000.0
2008-12-01 14:35:00,0.64577,0.64577,0.6443,0.6443,182400000.0
2008-12-01 14:40:00,0.64416,0.64467,0.64389,0.64467,244600000.0
2008-12-01 14:45:00,0.64504,0.64548,0.64463,0.64463,152400000.0
2008-12-01 14:50:00,0.64456,0.64503,0.64374,0.64477,132800000.0
2008-12-01 14:55:00,0.64447,0.64588,0.64419,0.64575,103600000.0
2008-12-01 15:00:00,0.64595,0.64624,0.64486,0.64486,153600000.0
2008-12-01 15:05:00,0.64495,0.6456,0.6448,0.6456,154000000.0
2008-12-01 15:10:00,0.64566,0.64604,0.64564,0.64603,227000000.0
2008-12-01 15:15:00,0.64621,0.64641,0.64584,0.64614,92800000.0
2008-12-01 15:20:00,0.64614,0.6462,0.64588,0.64588,164800000.0
2008-12-01 15:25:00,0.64587,0.64672,0.64529,0.64529,193600000.0
2008-12-01 15:30:00,0.64516,0.64674,0.64514,0.6467,250400000.0
2008-12-01 15:35:00,0.64652,0.64662,0.64592,0.64633,198800000.0
2008-12-01 15:40:00,0.64619,0.64693,0.64604,0.64675,206400000.0
2008-12-01 15:45:00,0.64659,0.64664,0.64533,0.64533,123600000.0
2008-12-01 15:50:00,0.64522,0.64643,0.64515,0.64625,89600000.0
2008-12-01 15:55:00,0.6464,0.64746,0.64616,0.64702,138400000.0
2008-12-01 16:00:00,0.64699,0.6482,0.64698,0.64812,238800000.0
2008-12-01 16:05:00,0.64818,0.64919,0.6481,0.64895,200400000.0
2008-12-01 16:10:00,0.64884,0.64936,0.6488,0.6488,208400000.0
2008-12-01 16:15:00,0.64883,0.64921,0.64849,0.64859,173600000.0
2008-12-01 16:20:00,0.64865,0.6489,0.64834,0.64836,199400000.0
2008-12-01 16:25:00,0.64824,0.64824,0.64771,0.64808,172000000.0
2008-12-01 16:30:00,0.64814,0.64886,0.64802,0.64802,235200000.0
2008-12-01 16:35:00,0.64801,0.64817,0.64739,0.64739,283200000.0
2008-12-01 16:40:00,0.64721,0.64739,0.64678,0.64729,192800000.0
2008-12-01 16:45:00,0.64718,0.64718,0.64586,0.64675,317000000.0
2008-12-01 16:50:00,0.64667,0.64667,0.64604,0.64627,192400000.0
2008-12-01 16:55:00,0.64637,0.64648,0.64587,0.64644,197200000.0
2008-12-01 17:00:00,0.64605,0.64662,0.64559,0.64662,232600000.0
2008-12-01 17:05:00,0.64678,0.64724,0.6467,0.64693,182200000.0
2008-12-01 17:10:00,0.64713,0.64751,0.64698,0.64718,145600000.0
2008-12-01 17:15:00,0.64716,0.64759,0.6468,0.64694,104400000.0
2008-12-01 17:20:00,0.64677,0.64711,0.64651,0.64661,124000000.0
2008-12-01 17:25:00,0.64647,0.64698,0.64614,0.64614,200000000.0
2008-12-01 17:30:00,0.64579,0.64584,0.64465,0.64536,371200000.0
2008-12-01 17:35:00,0.64519,0.64597,0.64506,0.64597,205200000.0
2008-12-01 17:40:00,0.64616,0.64723,0.64616,0.64689,227000000.0
2008-12-01 17:45:00,0.64662,0.64662,0.64512,0.64624,306800000.0
2008-12-01 17:50:00,0.64651,0.6471,0.64627,0.64686,261600000.0
2008-12-01 17:55:00,0.64664,0.64749,0.64599,0.64725,267000000.0
2008-12-01 18:00:00,0.64716,0.64716,0.64623,0.64674,234000000.0
2008-12-01 18:05:00,0.6466,0.6466,0.64598,0.6462,319600000.0
2008-12-01 18:10:00,0.64623,0.64682,0.64574,0.6468,131600000.0
2008-12-01 18:15:00,0.64683,0.64738,0.64644,0.64735,228400000.0
2008-12-01 18:20:00,0.6474,0.64838,0.64718,0.64749,232000000.0
2008-12-01 18:25:00,0.64758,0.64758,0.64676,0.6468,145600000.0
2008-12-01 18:30:00,0.64676,0.64722,0.64676,0.64712,208800000.0
2008-12-01 18:35:00,0.64708,0.64719,0.64669,0.64683,176800000.0
2008-12-01 18:40:00,0.64689,0.64709,0.64664,0.64697,177000000.0
2008-12-01 18:45:00,0.64698,0.64738,0.64609,0.64679,135800000.0
2008-12-01 18:50:00,0.64666,0.64667,0.64575,0.64596,146000000.0
2008-12-01 18:55:00,0.64598,0.64635,0.64592,0.64598,145400000.0
2008-12-01 19:00:00,0.64576,0.64576,0.64477,0.64488,134800000.0
2008-12-01 19:05:00,0.64493,0.64665,0.64493,0.6465,254000000.0
2008-12-01 19:10:00,0.64667,0.647,0.64651,0.64694,157200000.0
2008-12-01 19:15:00,0.6468,0.6468,0.64544,0.64544,83600000.0
2008-12-01 19:20:00,0.64528,0.64555,0.64469,0.64504,116800000.0
2008-12-01 19:25:00,0.64509,0.64572,0.64457,0.6454,182800000.0
2008-12-01 19:30:00,0.64526,0.64553,0.64437,0.64553,86400000.0
2008-12-01 19:35:00,0.64586,0.64586,0.64436,0.6444,108800000.0
2008-12-01 19:40:00,0.64435,0.64491,0.64377,0.64402,93200000.0
2008-12-01 19:45:00,0.64407,0.64487,0.64403,0.64416,92800000.0
2008-12-01 19:50:00,0.64439,0.64475,0.64366,0.64402,75200000.0
2008-12-01 19:55:00,0.64383,0.64383,0.64312,0.64345,60800000.0
2008-12-01 20:00:00,0.64342,0.64402,0.64298,0.6439,73000000.0
2008-12-01 20:05:00,0.644,0.64401,0.64322,0.64348,78800000.0
2008-12-01 20:10:00,0.64354,0.64492,0.64354,0.64439,86800000.0
2008-12-01 20:15:00,0.64424,0.64448,0.64374,0.64388,74000000.0
2008-12-01 20:20:00,0.64401,0.64465,0.64394,0.64465,78800000.0
2008-12-01 20:25:00,0.64471,0.64507,0.6444,0.64445,72000000.0
2008-12-01 20:30:00,0.64442,0.6445,0.64399,0.64432,65600000.0
2008-12-01 20:35:00,0.6444,0.6444,0.64393,0.6444,60200000.0
2008-12-01 20:40:00,0.64441,0.64446,0.64418,0.64418,63600000.0
2008-12-01 20:45:00,0.64407,0.6444,0.64407,0.64436,71400000.0
2008-12-01 20:50:00,0.64438,0.64452,0.64324,0.64347,64000000.0
2008-12-01 20:55:00,0.64364,0.64369,0.64283,0.64344,78400000.0
2008-12-01 21:00:00,0.64369,0.64458,0.64369,0.64451,70400000.0
2008-12-01 21:05:00,0.64453,0.64493,0.64416,0.64453,70800000.0
2008-12-01 21:10:00,0.64459,0.64502,0.6445,0.64487,72000000.0
2008-12-01 21:15:00,0.64484,0.64492,0.6438,0.6438,62800000.0
2008-12-01 21:20:00,0.64351,0.64396,0.64296,0.64396,64000000.0
2008-12-01 21:25:00,0.6444,0.64443,0.64368,0.64368,54400000.0
2008-12-01 21:30:00,0.64352,0.64446,0.64352,0.64433,72000000.0
2008-12-01 21:35:00,0.64406,0.64416,0.64375,0.64375,72400000.0
2008-12-01 21:40:00,0.64333,0.6435,0.64206,0.64213,64000000.0
2008-12-01 21:45:00,0.64212,0.64352,0.64186,0.64325,74000000.0
2008-12-01 21:50:00,0.64324,0.64336,0.64298,0.64298,72000000.0
2008-12-01 21:55:00,0.643,0.643,0.64219,0.64244,115600000.0
2008-12-01 22:00:00,0.64171,0.64203,0.6408,0.64085,171200000.0
2008-12-01 22:05:00,0.64074,0.64113,0.64009,0.64009,103600000.0
2008-12-01 22:10:00,0.64011,0.64042,0.64006,0.6402,85800000.0
2008-12-01 22:15:00,0.6402,0.64038,0.6393,0.64019,90000000.0
2008-12-01 22:20:00,0.64012,0.64012,0.63823,0.63835,63400000.0
2008-12-01 22:25:00,0.63856,0.63869,0.63817,0.63843,84200000.0
2008-12-01 22:30:00,0.63857,0.63883,0.63791,0.63793,93800000.0
2008-12-01 22:35:00,0.63772,0.63839,0.63772,0.63839,86800000.0
2008-12-01 22:40:00,0.63833,0.63833,0.63613,0.63614,65600000.0
2008-12-01 22:45:00,0.63594,0.63594,0.63441,0.63562,83200000.0
2008-12-01 22:50:00,0.63574,0.63625,0.63574,0.63625,73600000.0
2008-12-01 22:55:00,0.63612,0.63657,0.63597,0.6363,76000000.0
2008-12-01 23:00:00,0.63618,0.63719,0.63609,0.63682,87200000.0
2008-12-01 23:05:00,0.63669,0.63698,0.63599,0.63692,69200000.0
2008-12-01 23:10:00,0.6373,0.63737,0.63667,0.63667,68800000.0
2008-12-01 23:15:00,0.63677,0.63809,0.63663,0.63809,75200000.0
2008-12-01 23:20:00,0.63788,0.63805,0.6374,0.63799,62400000.0
2008-12-01 23:25:00,0.63799,0.63819,0.63764,0.63764,75200000.0
2008-12-01 23:30:00,0.63764,0.63799,0.63673,0.63774,85400000.0
2008-12-01 23:35:00,0.63768,0.63782,0.63734,0.63776,61800000.0
2008-12-01 23:40:00,0.63785,0.638,0.6373,0.63739,86800000.0
2008-12-01 23:45:00,0.63715,0.63784,0.63699,0.63777,61800000.0
2008-12-01 23:50:00,0.63787,0.63874,0.63787,0.63871,67600000.0
2008-12-01 23:55:00,0.63903,0.63918,0.63787,0.63881,88000000.0
2008-12-02 00:00:00,0.63842,0.63895,0.63794,0.63794,69800000.0
2008-12-02 00:05:00,0.63833,0.63851,0.6375,0.63756,61800000.0
2008-12-02 00:10:00,0.63792,0.63795,0.63752,0.63752,62800000.0
2008-12-02 00:15:00,0.63724,0.63746,0.63688,0.63688,69800000.0
2008-12-02 00:20:00,0.6366,0.63688,0.63659,0.63668,56200000.0
2008-12-02 00:25:00,0.63674,0.63684,0.63578,0.63634,64000000.0
2008-12-02 00:30:00,0.6363,0.63631,0.63581,0.63597,81400000.0
2008-12-02 00:35:00,0.63614,0.63652,0.63604,0.63627,60800000.0
2008-12-02 00:40:00,0.63635,0.63648,0.63612,0.63644,68800000.0
2008-12-02 00:45:00,0.63638,0.6372,0.63637,0.63678,68200000.0
2008-12-02 00:50:00,0.63682,0.63708,0.63678,0.63704,57600000.0
2008-12-02 00:55:00,0.63707,0.63707,0.63608,0.6363,61800000.0
2008-12-02 01:00:00,0.63597,0.63602,0.63494,0.63592,64000000.0
2008-12-02 01:05:00,0.63578,0.63603,0.63557,0.63596,73000000.0
2008-12-02 01:10:00,0.63596,0.63622,0.6356,0.63604,62800000.0
2008-12-02 01:15:00,0.63606,0.63627,0.63548,0.63615,70400000.0
2008-12-02 01:20:00,0.63557,0.63557,0.63435,0.63461,62400000.0
2008-12-02 01:25:00,0.63463,0.63463,0.63372,0.63438,78400000.0
2008-12-02 01:30:00,0.63443,0.63453,0.63369,0.63412,108000000.0
2008-12-02 01:35:00,0.63398,0.63432,0.63321,0.6342,74000000.0
2008-12-02 01:40:00,0.63415,0.63426,0.6331,0.6331,66000000.0
2008-12-02 01:45:00,0.63284,0.63351,0.63256,0.63281,64000000.0
2008-12-02 01:50:00,0.63299,0.63376,0.63267,0.63354,79400000.0
2008-12-02 01:55:00,0.63371,0.63379,0.63286,0.63298,96000000.0
2008-12-02 02:00:00,0.63328,0.634,0.63315,0.6338,74000000.0
2008-12-02 02:05:00,0.63321,0.63342,0.63286,0.63339,65600000.0
2008-12-02 02:10:00,0.63385,0.63571,0.63385,0.63516,68800000.0
2008-12-02 02:15:00,0.63533,0.63736,0.63533,0.63736,69200000.0
2008-12-02 02:20:00,0.63738,0.63768,0.63605,0.63605,56400000.0
2008-12-02 02:25:00,0.63576,0.63576,0.63444,0.63489,65600000.0
2008-12-02 02:30:00,0.63503,0.63646,0.63503,0.63632,48000000.0
2008-12-02 02:35:00,0.63697,0.6374,0.63677,0.6374,64000000.0
2008-12-02 02:40:00,0.63746,0.6378,0.63739,0.63767,54400000.0
2008-12-02 02:45:00,0.63771,0.63879,0.63739,0.63877,66000000.0
2008-12-02 02:50:00,0.63871,0.63901,0.63774,0.63778,60800000.0
2008-12-02 02:55:00,0.63778,0.63792,0.63609,0.6361,69800000.0
2008-12-02 03:00:00,0.63618,0.63693,0.63606,0.63685,78600000.0
2008-12-02 03:05:00,0.63688,0.63716,0.63664,0.63708,62400000.0
2008-12-02 03:10:00,0.63704,0.63781,0.63656,0.6369,71400000.0
2008-12-02 03:15:00,0.63658,0.63721,0.63658,0.63682,70400000.0
2008-12-02 03:20:00,0.63714,0.63741,0.63686,0.63702,62400000.0
2008-12-02 03:25:00,0.63706,0.63757,0.63634,0.63694,60600000.0
2008-12-02 03:30:00,0.6374,0.63839,0.63735,0.63836,64000000.0
2008-12-02 03:35:00,0.6382,0.6385,0.63764,0.63802,59200000.0
2008-12-02 03:40:00,0.63827,0.63874,0.63792,0.63829,73600000.0
2008-12-02 03:45:00,0.63787,0.63844,0.63786,0.63801,64000000.0
2008-12-02 03:50:00,0.63803,0.63834,0.6379,0.63827,68800000.0
2008-12-02 03:55:00,0.63857,0.6389,0.63821,0.6387,60800000.0
2008-12-02 04:00:00,0.63867,0.63867,0.63683,0.63686,66000000.0
2008-12-02 04:05:00,0.6368,0.63702,0.63667,0.63702,57600000.0
2008-12-02 04:10:00,0.63699,0.63767,0.6365,0.63736,61200000.0
2008-12-02 04:15:00,0.63744,0.63791,0.6371,0.6371,68800000.0
2008-12-02 04:20:00,0.63708,0.63777,0.63708,0.63753,58000000.0
2008-12-02 04:25:00,0.63755,0.63798,0.63747,0.63782,60800000.0
2008-12-02 04:30:00,0.63805,0.63805,0.63722,0.63752,53200000.0
2008-12-02 04:35:00,0.63743,0.63772,0.63731,0.6374,68200000.0
2008-12-02 04:40:00,0.6374,0.63764,0.63704,0.63744,60000000.0
2008-12-02 04:45:00,0.63712,0.63778,0.6369,0.63749,72400000.0
2008-12-02 04:50:00,0.63758,0.63758,0.63655,0.6374,63600000.0
2008-12-02 04:55:00,0.63756,0.63814,0.63731,0.63754,69800000.0
2008-12-02 05:00:00,0.63773,0.63776,0.63735,0.6376,60800000.0
2008-12-02 05:05:00,0.63761,0.63776,0.63731,0.6376,69200000.0
2008-12-02 05:10:00,0.63749,0.63838,0.63737,0.63758,78400000.0
2008-12-02 05:15:00,0.63801,0.63805,0.63725,0.63745,57000000.0
2008-12-02 05:20:00,0.63818,0.63839,0.63692,0.63692,56400000.0
2008-12-02 05:25:00,0.637,0.63715,0.63599,0.63666,55400000.0
2008-12-02 05:30:00,0.63594,0.63799,0.63594,0.63799,68800000.0
2008-12-02 05:35:00,0.63833,0.63879,0.63772,0.6378,67200000.0
2008-12-02 05:40:00,0.638,0.63824,0.6374,0.63763,64400000.0
2008-12-02 05:45:00,0.63755,0.63785,0.63715,0.63734,59200000.0
2008-12-02 05:50:00,0.63742,0.63743,0.63701,0.63737,72000000.0
2008-12-02 05:55:00,0.63753,0.63773,0.63695,0.63733,81600000.0
2008-12-02 06:00:00,0.63711,0.63715,0.6363,0.63672,67200000.0
2008-12-02 06:05:00,0.63708,0.63708,0.63656,0.63656,78400000.0
2008-12-02 06:10:00,0.63667,0.6379,0.63667,0.63768,65600000.0
2008-12-02 06:15:00,0.63719,0.63787,0.63705,0.63781,64000000.0
2008-12-02 06:20:00,0.6378,0.63818,0.63775,0.63811,70400000.0
2008-12-02 06:25:00,0.63809,0.63814,0.63716,0.63766,62800000.0
2008-12-02 06:30:00,0.63764,0.63795,0.63758,0.63795,68000000.0
2008-12-02 06:35:00,0.63768,0.63817,0.6375,0.63809,70400000.0
2008-12-02 06:40:00,0.63811,0.63843,0.63736,0.63765,73000000.0
2008-12-02 06:45:00,0.63777,0.63786,0.63728,0.63761,60800000.0
2008-12-02 06:50:00,0.63754,0.6379,0.63754,0.63789,68800000.0
2008-12-02 06:55:00,0.63801,0.63802,0.63726,0.63749,75600000.0
2008-12-02 07:00:00,0.63752,0.63812,0.63733,0.63793,58600000.0
2008-12-02 07:05:00,0.63749,0.6379,0.63716,0.63775,48000000.0
2008-12-02 07:10:00,0.63775,0.63783,0.63721,0.63758,68800000.0
2008-12-02 07:15:00,0.63759,0.63773,0.63721,0.63773,70400000.0
2008-12-02 07:20:00,0.63755,0.63775,0.6373,0.63757,60800000.0
2008-12-02 07:25:00,0.63722,0.63786,0.63667,0.63756,72400000.0
2008-12-02 07:30:00,0.63756,0.63781,0.63735,0.6374,63400000.0
2008-12-02 07:35:00,0.63744,0.63752,0.6364,0.63652,65200000.0
2008-12-02 07:40:00,0.63657,0.63657,0.6358,0.63605,67200000.0
2008-12-02 07:45:00,0.63595,0.63673,0.63592,0.63636,67600000.0
2008-12-02 07:50:00,0.63617,0.63629,0.63534,0.63546,56400000.0
2008-12-02 07:55:00,0.63543,0.63579,0.63508,0.63579,62800000.0
2008-12-02 08:00:00,0.63609,0.63784,0.63593,0.63773,68800000.0
2008-12-02 08:05:00,0.6376,0.63798,0.6372,0.6372,74000000.0
2008-12-02 08:10:00,0.6371,0.6371,0.63543,0.63544,64000000.0
2008-12-02 08:15:00,0.63588,0.63613,0.63529,0.63613,62400000.0
2008-12-02 08:20:00,0.63617,0.637,0.63609,0.63609,65600000.0
2008-12-02 08:25:00,0.63574,0.63639,0.63567,0.63639,70400000.0
2008-12-02 08:30:00,0.6364,0.6364,0.63561,0.63562,68800000.0
2008-12-02 08:35:00,0.63566,0.63569,0.6346,0.63569,56000000.0
2008-12-02 08:40:00,0.63575,0.63595,0.63444,0.63594,57600000.0
2008-12-02 08:45:00,0.63586,0.63669,0.63521,0.6355,67200000.0
2008-12-02 08:50:00,0.63542,0.63542,0.63435,0.6347,65600000.0
2008-12-02 08:55:00,0.63442,0.63493,0.63439,0.6347,67200000.0
2008-12-02 09:00:00,0.6348,0.63531,0.6342,0.63531,66600000.0
2008-12-02 09:05:00,0.63538,0.63552,0.63511,0.63532,80400000.0
2008-12-02 09:10:00,0.63546,0.63621,0.63474,0.63482,64000000.0
2008-12-02 09:15:00,0.63508,0.63562,0.63504,0.63562,73600000.0
2008-12-02 09:20:00,0.63556,0.63626,0.63556,0.63625,68800000.0
2008-12-02 09:25:00,0.63624,0.63659,0.636,0.63611,70400000.0
2008-12-02 09:30:00,0.63625,0.63691,0.63515,0.63691,74600000.0
2008-12-02 09:35:00,0.63698,0.63698,0.63639,0.63672,66000000.0
2008-12-02 09:40:00,0.63666,0.63681,0.63579,0.63579,64000000.0
2008-12-02 09:45:00,0.63585,0.63604,0.63538,0.63601,58000000.0
2008-12-02 09:50:00,0.63619,0.63619,0.6354,0.6354,67600000.0
2008-12-02 09:55:00,0.63566,0.63614,0.63519,0.63543,68600000.0
2008-12-02 10:00:00,0.63536,0.63616,0.63525,0.63579,62800000.0
2008-12-02 10:05:00,0.63581,0.63614,0.6349,0.63519,64000000.0
2008-12-02 10:10:00,0.63508,0.63528,0.63485,0.63487,68800000.0
2008-12-02 10:15:00,0.63501,0.63509,0.63414,0.63432,72000000.0
2008-12-02 10:20:00,0.63434,0.63506,0.63434,0.63496,68800000.0
2008-12-02 10:25:00,0.63516,0.63529,0.63452,0.63452,65600000.0
2008-12-02 10:30:00,0.63458,0.63569,0.6344,0.63569,59200000.0
2008-12-02 10:35:00,0.63563,0.63571,0.63521,0.63563,68000000.0
2008-12-02 10:40:00,0.63575,0.63665,0.63544,0.63665,67000000.0
2008-12-02 10:45:00,0.63663,0.63714,0.63588,0.63588,65000000.0
2008-12-02 10:50:00,0.63591,0.63592,0.63544,0.63559,62400000.0
2008-12-02 10:55:00,0.63536,0.63549,0.63503,0.63542,67200000.0
2008-12-02 11:00:00,0.63544,0.63557,0.63513,0.63538,66000000.0
2008-12-02 11:05:00,0.63536,0.63725,0.63522,0.63725,57600000.0
2008-12-02 11:10:00,0.63776,0.64003,0.63776,0.6393,77200000.0
2008-12-02 11:15:00,0.63958,0.64034,0.63912,0.63945,69800000.0
2008-12-02 11:20:00,0.63899,0.63899,0.63759,0.63846,72400000.0
2008-12-02 11:25:00,0.63868,0.64052,0.63868,0.64051,59200000.0
2008-12-02 11:30:00,0.64043,0.64043,0.63919,0.63938,70400000.0
2008-12-02 11:35:00,0.63938,0.63938,0.63899,0.63899,69200000.0
2008-12-02 11:40:00,0.63896,0.63981,0.63882,0.63954,62400000.0
2008-12-02 11:45:00,0.63944,0.63944,0.63881,0.63895,68800000.0
2008-12-02 11:50:00,0.63879,0.63907,0.63837,0.63855,72000000.0
2008-12-02 11:55:00,0.63838,0.63949,0.63788,0.63949,67200000.0
2008-12-02 12:00:00,0.6399,0.64014,0.63831,0.63853,70400000.0
2008-12-02 12:05:00,0.63876,0.64018,0.63876,0.63938,70600000.0
2008-12-02 12:10:00,0.64001,0.64047,0.63982,0.64046,78400000.0
2008-12-02 12:15:00,0.64007,0.64126,0.63998,0.64126,67200000.0
2008-12-02 12:20:00,0.6419,0.64325,0.64163,0.6424,66400000.0
2008-12-02 12:25:00,0.64232,0.64392,0.64224,0.64367,60800000.0
2008-12-02 12:30:00,0.6438,0.64405,0.64188,0.64229,67200000.0
2008-12-02 12:35:00,0.64224,0.64381,0.64224,0.64381,73600000.0
2008-12-02 12:40:00,0.6439,0.6439,0.64251,0.64287,64400000.0
2008-12-02 12:45:00,0.64297,0.64365,0.64238,0.64365,62400000.0
2008-12-02 12:50:00,0.64353,0.64424,0.64302,0.64403,72400000.0
2008-12-02 12:55:00,0.64397,0.64423,0.64299,0.64402,61800000.0
2008-12-02 13:00:00,0.64414,0.64432,0.6433,0.6433,67200000.0
2008-12-02 13:05:00,0.64319,0.64326,0.64246,0.64285,68000000.0
2008-12-02 13:10:00,0.64289,0.64456,0.64289,0.64434,57600000.0
2008-12-02 13:15:00,0.64442,0.64442,0.64345,0.6438,60200000.0
2008-12-02 13:20:00,0.64381,0.64386,0.64309,0.64317,75600000.0
2008-12-02 13:25:00,0.64362,0.64407,0.64362,0.64386,65600000.0
2008-12-02 13:30:00,0.64379,0.64406,0.64373,0.64378,104800000.0
2008-12-02 13:35:00,0.64375,0.64381,0.64236,0.64257,125600000.0
2008-12-02 13:40:00,0.64265,0.64318,0.64233,0.64233,140800000.0
2008-12-02 13:45:00,0.64275,0.64299,0.64207,0.64297,122000000.0
2008-12-02 13:50:00,0.64287,0.64298,0.64252,0.64259,157200000.0
2008-12-02 13:55:00,0.64254,0.64273,0.64245,0.64251,130400000.0
2008-12-02 14:00:00,0.64229,0.64229,0.64157,0.64163,172400000.0
2008-12-02 14:05:00,0.64167,0.64281,0.64148,0.64281,150400000.0
2008-12-02 14:10:00,0.64262,0.6434,0.64236,0.64335,115200000.0
2008-12-02 14:15:00,0.64277,0.64355,0.64183,0.6428,186800000.0
2008-12-02 14:20:00,0.64294,0.6462,0.64294,0.64555,132000000.0
2008-12-02 14:25:00,0.64496,0.64496,0.64353,0.64403,108000000.0
2008-12-02 14:30:00,0.64404,0.64404,0.64335,0.64364,208800000.0
2008-12-02 14:35:00,0.64357,0.64387,0.64306,0.64387,182400000.0
2008-12-02 14:40:00,0.64387,0.64388,0.64339,0.64374,245000000.0
2008-12-02 14:45:00,0.64366,0.64366,0.64284,0.64291,151800000.0
2008-12-02 14:50:00,0.64294,0.64334,0.64277,0.64284,133200000.0
2008-12-02 14:55:00,0.64289,0.64367,0.64269,0.64347,102400000.0
2008-12-02 15:00:00,0.6437,0.64379,0.64284,0.6429,155600000.0
2008-12-02 15:05:00,0.64299,0.64332,0.64226,0.64284,155400000.0
2008-12-02 15:10:00,0.64273,0.64359,0.64243,0.64312,226600000.0
2008-12-02 15:15:00,0.643,0.64313,0.64278,0.64309,91600000.0
2008-12-02 15:20:00,0.643,0.643,0.64214,0.64241,164800000.0
2008-12-02 15:25:00,0.64255,0.64267,0.64142,0.64142,193600000.0
2008-12-02 15:30:00,0.64105,0.64222,0.64029,0.64029,252000000.0
2008-12-02 15:35:00,0.64047,0.64173,0.64047,0.64173,191000000.0
2008-12-02 15:40:00,0.64183,0.64203,0.64107,0.64107,207600000.0
2008-12-02 15:45:00,0.64105,0.64246,0.64105,0.64246,124800000.0
2008-12-02 15:50:00,0.6425,0.6425,0.64136,0.64158,90000000.0
2008-12-02 15:55:00,0.64135,0.64135,0.64064,0.64088,137000000.0
2008-12-02 16:00:00,0.64081,0.64096,0.64039,0.64039,239200000.0
2008-12-02 16:05:00,0.64001,0.64001,0.6385,0.6385,201200000.0
2008-12-02 16:10:00,0.63836,0.63908,0.63803,0.63908,208000000.0
2008-12-02 16:15:00,0.63928,0.63936,0.63882,0.63922,173200000.0
2008-12-02 16:20:00,0.63901,0.63908,0.63811,0.63845,200400000.0
2008-12-02 16:25:00,0.63852,0.6387,0.63827,0.63853,172000000.0
2008-12-02 16:30:00,0.63851,0.6386,0.63772,0.63772,235600000.0
2008-12-02 16:35:00,0.63776,0.63945,0.63772,0.63945,281000000.0
2008-12-02 16:40:00,0.63935,0.63938,0.63776,0.63791,192000000.0
2008-12-02 16:45:00,0.6377,0.63821,0.63711,0.63751,316600000.0
2008-12-02 16:50:00,0.63758,0.63828,0.6372,0.63802,192400000.0
2008-12-02 16:55:00,0.63792,0.638,0.6365,0.63692,197000000.0
2008-12-02 17:00:00,0.63711,0.63811,0.63695,0.63811,231600000.0
2008-12-02 17:05:00,0.63823,0.63826,0.63706,0.63786,182600000.0
2008-12-02 17:10:00,0.6379,0.63901,0.63759,0.63891,145600000.0
2008-12-02 17:15:00,0.63867,0.63908,0.63803,0.63803,104000000.0
2008-12-02 17:20:00,0.63811,0.63826,0.63782,0.63812,122600000.0
2008-12-02 17:25:00,0.63828,0.63869,0.63818,0.63834,200800000.0
2008-12-02 17:30:00,0.63841,0.63969,0.63841,0.63913,370200000.0
2008-12-02 17:35:00,0.63914,0.63995,0.63914,0.63923,205200000.0
2008-12-02 17:40:00,0.63892,0.63924,0.63849,0.63849,226200000.0
2008-12-02 17:45:00,0.63843,0.63913,0.63806,0.6391,305800000.0
2008-12-02 17:50:00,0.63922,0.63945,0.63888,0.63888,261600000.0
2008-12-02 17:55:00,0.63865,0.63888,0.63814,0.63814,266400000.0
2008-12-02 18:00:00,0.63792,0.6383,0.63784,0.6379,233400000.0
2008-12-02 18:05:00,0.63786,0.63853,0.63751,0.63821,320200000.0
2008-12-02 18:10:00,0.63823,0.63866,0.63764,0.6383,131000000.0
2008-12-02 18:15:00,0.63826,0.63886,0.63804,0.63811,227200000.0
2008-12-02 18:20:00,0.63832,0.63921,0.63832,0.63886,232000000.0
2008-12-02 18:25:00,0.63865,0.6388,0.63772,0.63772,146000000.0
2008-12-02 18:30:00,0.63763,0.63856,0.63758,0.63826,208400000.0
2008-12-02 18:35:00,0.63841,0.63863,0.63823,0.63863,175200000.0
2008-12-02 18:40:00,0.63883,0.63928,0.63873,0.63926,177600000.0
2008-12-02 18:45:00,0.63932,0.63986,0.63833,0.63961,136000000.0
2008-12-02 18:50:00,0.64024,0.64172,0.63998,0.64106,145400000.0
2008-12-02 18:55:00,0.64106,0.64106,0.64018,0.6403,145600000.0
2008-12-02 19:00:00,0.64038,0.64038,0.63843,0.63884,134600000.0
2008-12-02 19:05:00,0.6389,0.6389,0.63843,0.63843,254400000.0
2008-12-02 19:10:00,0.63844,0.63885,0.63828,0.63831,157200000.0
2008-12-02 19:15:00,0.63835,0.63883,0.63835,0.63877,83200000.0
2008-12-02 19:20:00,0.63863,0.6398,0.63863,0.63969,117200000.0
2008-12-02 19:25:00,0.63984,0.64086,0.63973,0.64074,181800000.0
2008-12-02 19:30:00,0.64082,0.64134,0.6406,0.64114,86400000.0
2008-12-02 19:35:00,0.64101,0.64101,0.64003,0.64038,108800000.0
2008-12-02 19:40:00,0.64033,0.64078,0.63968,0.63969,92800000.0
2008-12-02 19:45:00,0.63964,0.6405,0.63959,0.63995,93200000.0
2008-12-02 19:50:00,0.63959,0.64004,0.63959,0.63972,75200000.0
2008-12-02 19:55:00,0.63965,0.64024,0.63946,0.64013,60800000.0
2008-12-02 20:00:00,0.64015,0.64055,0.63955,0.64038,73600000.0
2008-12-02 20:05:00,0.64042,0.64113,0.64029,0.64071,78800000.0
2008-12-02 20:10:00,0.64061,0.64121,0.64059,0.64118,87200000.0
2008-12-02 20:15:00,0.64119,0.64177,0.6401,0.64138,73000000.0
2008-12-02 20:20:00,0.64158,0.64158,0.64105,0.64111,78200000.0
2008-12-02 20:25:00,0.64101,0.64111,0.6404,0.64085,72400000.0
2008-12-02 20:30:00,0.64089,0.64089,0.63996,0.64027,65600000.0
2008-12-02 20:35:00,0.64033,0.64053,0.63968,0.63972,60800000.0
2008-12-02 20:40:00,0.63981,0.63988,0.63959,0.63976,61800000.0
2008-12-02 20:45:00,0.63962,0.63976,0.63947,0.63947,72800000.0
2008-12-02 20:50:00,0.63939,0.63983,0.63926,0.63967,62400000.0
2008-12-02 20:55:00,0.63949,0.63966,0.63866,0.63889,78400000.0
2008-12-02 21:00:00,0.63876,0.63881,0.63777,0.63804,70800000.0
2008-12-02 21:05:00,0.63791,0.638,0.63726,0.63779,70400000.0
2008-12-02 21:10:00,0.63762,0.63824,0.63736,0.63817,72400000.0
2008-12-02 21:15:00,0.63819,0.63852,0.63769,0.63852,62400000.0
2008-12-02 21:20:00,0.63861,0.63861,0.63775,0.638,64000000.0
2008-12-02 21:25:00,0.63805,0.63809,0.63727,0.63763,54800000.0
2008-12-02 21:30:00,0.63751,0.63799,0.6367,0.63799,71400000.0
2008-12-02 21:35:00,0.63795,0.63795,0.63735,0.63783,72800000.0
2008-12-02 21:40:00,0.638,0.63826,0.6379,0.63797,73000000.0
2008-12-02 21:45:00,0.63777,0.63813,0.63767,0.63785,74000000.0
2008-12-02 21:50:00,0.63783,0.63907,0.63782,0.63889,72400000.0
2008-12-02 21:55:00,0.63892,0.63921,0.6387,0.63919,115200000.0
2008-12-02 22:00:00,0.63931,0.63964,0.63906,0.63964,171600000.0
2008-12-02 22:05:00,0.63978,0.63978,0.63838,0.63878,104200000.0
2008-12-02 22:10:00,0.63874,0.6391,0.63863,0.639,86800000.0
2008-12-02 22:15:00,0.63891,0.63943,0.63841,0.63934,90400000.0
2008-12-02 22:20:00,0.63945,0.64028,0.63944,0.6401,64000000.0
2008-12-02 22:25:00,0.64008,0.64122,0.64008,0.64118,84800000.0
2008-12-02 22:30:00,0.64133,0.64151,0.64107,0.64137,94800000.0
2008-12-02 22:35:00,0.64132,0.64169,0.64093,0.64104,86400000.0
2008-12-02 22:40:00,0.64103,0.64253,0.64046,0.64188,65600000.0
2008-12-02 22:45:00,0.64197,0.64197,0.64098,0.64098,83200000.0
2008-12-02 22:50:00,0.64074,0.64153,0.64052,0.64133,74000000.0
2008-12-02 22:55:00,0.64146,0.64334,0.64138,0.64323,68800000.0
2008-12-02 23:00:00,0.6431,0.64339,0.64297,0.64297,86400000.0
2008-12-02 23:05:00,0.64292,0.6444,0.64292,0.64437,69200000.0
2008-12-02 23:10:00,0.64457,0.64498,0.64413,0.64413,69200000.0
2008-12-02 23:15:00,0.64402,0.64402,0.64374,0.64393,75600000.0
2008-12-02 23:20:00,0.64399,0.64399,0.64348,0.64353,62400000.0
2008-12-02 23:25:00,0.64349,0.64357,0.64275,0.64353,74600000.0
2008-12-02 23:30:00,0.64356,0.64383,0.64247,0.64326,85000000.0
2008-12-02 23:35:00,0.64338,0.64344,0.64191,0.64201,62800000.0
2008-12-02 23:40:00,0.64206,0.64218,0.64182,0.64216,86400000.0
2008-12-02 23:45:00,0.64218,0.64237,0.64093,0.64213,62200000.0
2008-12-02 23:50:00,0.64201,0.64216,0.64175,0.64177,67200000.0
2008-12-02 23:55:00,0.64158,0.64204,0.64067,0.64084,88000000.0
2008-12-03 00:00:00,0.64042,0.64186,0.64042,0.64103,70400000.0
2008-12-03 00:05:00,0.64123,0.64123,0.64026,0.64056,62400000.0
2008-12-03 00:10:00,0.64071,0.64132,0.6403,0.64126,64000000.0
2008-12-03 00:15:00,0.64103,0.64287,0.64102,0.64268,70200000.0
2008-12-03 00:20:00,0.64155,0.64286,0.64142,0.64265,57200000.0
2008-12-03 00:25:00,0.64261,0.64302,0.64191,0.64285,64000000.0
2008-12-03 00:30:00,0.64235,0.64319,0.64234,0.64288,81600000.0
2008-12-03 00:35:00,0.64302,0.64302,0.64188,0.64278,61200000.0
2008-12-03 00:40:00,0.64281,0.64295,0.64188,0.64281,56400000.0
2008-12-03 00:45:00,0.64222,0.64273,0.64186,0.64227,68000000.0
2008-12-03 00:50:00,0.64215,0.64215,0.64109,0.64186,57000000.0
2008-12-03 00:55:00,0.64191,0.64216,0.64093,0.64104,61800000.0
2008-12-03 01:00:00,0.64138,0.64148,0.64092,0.64136,72000000.0
2008-12-03 01:05:00,0.64172,0.64196,0.64065,0.64103,73600000.0
2008-12-03 01:10:00,0.64104,0.64161,0.64092,0.64155,62800000.0
2008-12-03 01:15:00,0.64146,0.64158,0.64116,0.64151,70400000.0
2008-12-03 01:20:00,0.64151,0.6418,0.64147,0.64179,62400000.0
2008-12-03 01:25:00,0.64196,0.64224,0.64168,0.64212,78400000.0
2008-12-03 01:30:00,0.64206,0.64236,0.64183,0.64194,107600000.0
2008-12-03 01:35:00,0.64203,0.64234,0.64108,0.64234,73600000.0
2008-12-03 01:40:00,0.64238,0.64336,0.64234,0.64266,65600000.0
2008-12-03 01:45:00,0.64259,0.64279,0.64187,0.64221,63400000.0
2008-12-03 01:50:00,0.64205,0.64224,0.64087,0.64203,80400000.0
2008-12-03 01:55:00,0.64188,0.64216,0.64117,0.64181,96000000.0
2008-12-03 02:00:00,0.64176,0.642,0.64128,0.64131,73000000.0
2008-12-03 02:05:00,0.64187,0.64197,0.6416,0.64177,66400000.0
2008-12-03 02:10:00,0.64181,0.64222,0.64158,0.64215,69200000.0
2008-12-03 02:15:00,0.64212,0.64225,0.64181,0.6421,68800000.0
2008-12-03 02:20:00,0.64224,0.64233,0.64209,0.64222,56000000.0
2008-12-03 02:25:00,0.64214,0.64231,0.64008,0.64145,65600000.0
2008-12-03 02:30:00,0.64198,0.64198,0.64155,0.64196,48400000.0
2008-12-03 02:35:00,0.64199,0.64244,0.64191,0.64244,64000000.0
2008-12-03 02:40:00,0.64229,0.64229,0.64145,0.64165,67200000.0
2008-12-03 02:45:00,0.6416,0.64214,0.64136,0.64199,65000000.0
2008-12-03 02:50:00,0.64211,0.64219,0.6416,0.64196,60600000.0
2008-12-03 02:55:00,0.64186,0.64191,0.6414,0.64185,70400000.0
2008-12-03 03:00:00,0.64181,0.64182,0.6403,0.64058,70400000.0
2008-12-03 03:05:00,0.64067,0.64118,0.64057,0.64107,62400000.0
2008-12-03 03:10:00,0.64112,0.64117,0.63775,0.63775,72000000.0
2008-12-03 03:15:00,0.63759,0.63906,0.63759,0.63876,69800000.0
2008-12-03 03:20:00,0.63898,0.63918,0.63867,0.63901,62400000.0
2008-12-03 03:25:00,0.63872,0.63937,0.63872,0.63922,56000000.0
2008-12-03 03:30:00,0.63933,0.63945,0.63912,0.63933,64400000.0
2008-12-03 03:35:00,0.63912,0.64114,0.63912,0.64114,59200000.0
2008-12-03 03:40:00,0.64124,0.642,0.64109,0.64183,73600000.0
2008-12-03 03:45:00,0.64193,0.64209,0.64169,0.64188,64000000.0
2008-12-03 03:50:00,0.64193,0.64207,0.64085,0.64085,69200000.0
2008-12-03 03:55:00,0.6409,0.64112,0.64056,0.64112,60800000.0
2008-12-03 04:00:00,0.64108,0.6412,0.64073,0.64103,67200000.0
2008-12-03 04:05:00,0.64111,0.64113,0.64043,0.64056,57600000.0
2008-12-03 04:10:00,0.6404,0.64071,0.63917,0.64036,60200000.0
2008-12-03 04:15:00,0.64049,0.64067,0.63998,0.63998,69200000.0
2008-12-03 04:20:00,0.64006,0.64021,0.63946,0.63974,57600000.0
2008-12-03 04:25:00,0.6399,0.6402,0.63973,0.63988,61200000.0
2008-12-03 04:30:00,0.63996,0.64016,0.63955,0.64016,52800000.0
2008-12-03 04:35:00,0.64011,0.6405,0.64001,0.64041,68800000.0
2008-12-03 04:40:00,0.64042,0.64065,0.6402,0.64065,59200000.0
2008-12-03 04:45:00,0.6407,0.64107,0.64047,0.64087,72400000.0
2008-12-03 04:50:00,0.64094,0.64107,0.63974,0.641,62400000.0
2008-12-03 04:55:00,0.64106,0.64126,0.64091,0.64117,69800000.0
2008-12-03 05:00:00,0.64144,0.64153,0.64073,0.64098,60800000.0
2008-12-03 05:05:00,0.64097,0.64129,0.64092,0.6411,68800000.0
2008-12-03 05:10:00,0.64116,0.64153,0.64108,0.64151,78800000.0
2008-12-03 05:15:00,0.64153,0.64153,0.64102,0.64102,57600000.0
2008-12-03 05:20:00,0.64118,0.64132,0.64081,0.64095,56000000.0
2008-12-03 05:25:00,0.64085,0.64116,0.6407,0.64116,65600000.0
2008-12-03 05:30:00,0.64117,0.64141,0.641,0.64141,69200000.0
2008-12-03 05:35:00,0.64136,0.64168,0.64126,0.64143,67200000.0
2008-12-03 05:40:00,0.64171,0.64234,0.6417,0.64216,64000000.0
2008-12-03 05:45:00,0.64209,0.64209,0.64047,0.64047,59200000.0
2008-12-03 05:50:00,0.64025,0.64096,0.63989,0.6409,72000000.0
2008-12-03 05:55:00,0.64091,0.64091,0.64006,0.64042,81000000.0
2008-12-03 06:00:00,0.64039,0.64079,0.6403,0.64041,67200000.0
2008-12-03 06:05:00,0.64042,0.64082,0.64012,0.64042,78400000.0
2008-12-03 06:10:00,0.64035,0.64037,0.63904,0.63921,66000000.0
2008-12-03 06:15:00,0.63942,0.63991,0.63928,0.63991,64000000.0
2008-12-03 06:20:00,0.64003,0.64012,0.63979,0.64007,70400000.0
2008-12-03 06:25:00,0.63981,0.64007,0.63896,0.64001,61800000.0
2008-12-03 06:30:00,0.63999,0.64037,0.63986,0.63997,66600000.0
2008-12-03 06:35:00,0.64011,0.64036,0.63956,0.64004,70400000.0
2008-12-03 06:40:00,0.64036,0.64067,0.63957,0.63957,73600000.0
2008-12-03 06:45:00,0.6397,0.64089,0.6397,0.64089,60800000.0
2008-12-03 06:50:00,0.64084,0.64111,0.63984,0.64015,68800000.0
2008-12-03 06:55:00,0.64033,0.6404,0.6394,0.63946,75000000.0
2008-12-03 07:00:00,0.63956,0.63994,0.63951,0.63975,59200000.0
2008-12-03 07:05:00,0.63982,0.63986,0.63956,0.63976,60800000.0
2008-12-03 07:10:00,0.63979,0.64023,0.63972,0.63998,68800000.0
2008-12-03 07:15:00,0.64006,0.64008,0.63924,0.63967,70400000.0
2008-12-03 07:20:00,0.63956,0.63961,0.63926,0.63928,60800000.0
2008-12-03 07:25:00,0.63926,0.63949,0.63833,0.63909,72000000.0
2008-12-03 07:30:00,0.6391,0.64,0.63883,0.63919,63400000.0
2008-12-03 07:35:00,0.63914,0.63914,0.63855,0.63901,66000000.0
2008-12-03 07:40:00,0.63912,0.6392,0.63816,0.63822,67200000.0
2008-12-03 07:45:00,0.63822,0.63875,0.63745,0.63796,67200000.0
2008-12-03 07:50:00,0.63795,0.63818,0.63768,0.63785,60800000.0
2008-12-03 07:55:00,0.63799,0.63909,0.63786,0.63906,59200000.0
2008-12-03 08:00:00,0.63846,0.63923,0.63832,0.63858,68800000.0
2008-12-03 08:05:00,0.63867,0.63879,0.63808,0.63828,73600000.0
2008-12-03 08:10:00,0.6382,0.63837,0.63759,0.63829,64000000.0
2008-12-03 08:15:00,0.63825,0.63869,0.63788,0.63858,61800000.0
2008-12-03 08:20:00,0.63858,0.6386,0.63816,0.63824,65400000.0
2008-12-03 08:25:00,0.63819,0.63835,0.63782,0.63813,69800000.0
2008-12-03 08:30:00,0.638,0.638,0.63732,0.63781,68800000.0
2008-12-03 08:35:00,0.63788,0.63826,0.63711,0.63809,56000000.0
2008-12-03 08:40:00,0.63813,0.63814,0.6363,0.6376,57600000.0
2008-12-03 08:45:00,0.63771,0.63812,0.63754,0.6379,67200000.0
2008-12-03 08:50:00,0.63812,0.63849,0.63749,0.63798,65600000.0
2008-12-03 08:55:00,0.63806,0.63844,0.63785,0.63826,67200000.0
2008-12-03 09:00:00,0.63819,0.63865,0.63789,0.6382,67600000.0
2008-12-03 09:05:00,0.6381,0.6383,0.63808,0.63816,80000000.0
2008-12-03 09:10:00,0.63809,0.63931,0.63807,0.63848,64000000.0
2008-12-03 09:15:00,0.63854,0.63855,0.63817,0.63855,73600000.0
2008-12-03 09:20:00,0.63865,0.63888,0.63815,0.63883,68800000.0
2008-12-03 09:25:00,0.63883,0.63887,0.63806,0.63826,70400000.0
2008-12-03 09:30:00,0.63827,0.63856,0.63745,0.6383,75200000.0
2008-12-03 09:35:00,0.63827,0.63833,0.63773,0.63825,65400000.0
2008-12-03 09:40:00,0.63834,0.63834,0.63728,0.63755,64000000.0
2008-12-03 09:45:00,0.63746,0.63778,0.63727,0.63734,57600000.0
2008-12-03 09:50:00,0.63756,0.6392,0.63756,0.63864,67000000.0
2008-12-03 09:55:00,0.63878,0.63912,0.63878,0.63912,68800000.0
2008-12-03 10:00:00,0.63928,0.63936,0.63815,0.63819,62800000.0
2008-12-03 10:05:00,0.63833,0.63835,0.63722,0.63749,64000000.0
2008-12-03 10:10:00,0.63763,0.63781,0.63744,0.63778,68800000.0
2008-12-03 10:15:00,0.6378,0.63862,0.63732,0.63841,72400000.0
2008-12-03 10:20:00,0.63845,0.63862,0.63757,0.63757,69200000.0
2008-12-03 10:25:00,0.63769,0.6382,0.63755,0.63775,65600000.0
2008-12-03 10:30:00,0.63763,0.63778,0.63697,0.63767,59200000.0
2008-12-03 10:35:00,0.63765,0.63774,0.63629,0.63641,67600000.0
2008-12-03 10:40:00,0.6363,0.63672,0.63587,0.6365,67200000.0
2008-12-03 10:45:00,0.63657,0.63737,0.63646,0.63646,65600000.0
2008-12-03 10:50:00,0.63639,0.63734,0.63615,0.63672,62400000.0
2008-12-03 10:55:00,0.63677,0.63739,0.63653,0.63669,66000000.0
2008-12-03 11:00:00,0.63673,0.6378,0.63645,0.63735,65600000.0
2008-12-03 11:05:00,0.6372,0.63826,0.63688,0.63695,58000000.0
2008-12-03 11:10:00,0.63701,0.63706,0.63634,0.63634,76800000.0
2008-12-03 11:15:00,0.63597,0.63645,0.63587,0.63645,70800000.0
2008-12-03 11:20:00,0.63622,0.63756,0.63572,0.63756,72000000.0
2008-12-03 11:25:00,0.6378,0.63867,0.6378,0.63841,60800000.0
2008-12-03 11:30:00,0.63836,0.63877,0.63813,0.6384,69800000.0
2008-12-03 11:35:00,0.63837,0.6386,0.63807,0.63829,68800000.0
2008-12-03 11:40:00,0.63815,0.63819,0.63634,0.63736,61800000.0
2008-12-03 11:45:00,0.6373,0.63755,0.63715,0.6372,68800000.0
2008-12-03 11:50:00,0.63698,0.63747,0.6369,0.63747,72000000.0
2008-12-03 11:55:00,0.63733,0.63882,0.63705,0.6385,67200000.0
2008-12-03 12:00:00,0.63838,0.63842,0.63759,0.63787,70400000.0
2008-12-03 12:05:00,0.6377,0.63857,0.63768,0.63849,69800000.0
2008-12-03 12:10:00,0.6383,0.63856,0.638,0.63827,79200000.0
2008-12-03 12:15:00,0.63809,0.63839,0.63787,0.63794,67600000.0
2008-12-03 12:20:00,0.63795,0.63804,0.63718,0.63768,67200000.0
2008-12-03 12:25:00,0.63773,0.63773,0.63718,0.63747,60800000.0
2008-12-03 12:30:00,0.63739,0.63827,0.63734,0.63821,66600000.0
2008-12-03 12:35:00,0.63823,0.6385,0.6381,0.63834,73600000.0
2008-12-03 12:40:00,0.63842,0.63847,0.63799,0.63823,64000000.0
2008-12-03 12:45:00,0.63855,0.63919,0.63843,0.63885,62800000.0
2008-12-03 12:50:00,0.63872,0.63895,0.63822,0.63857,72000000.0
2008-12-03 12:55:00,0.63828,0.63861,0.63695,0.63853,62400000.0
2008-12-03 13:00:00,0.63853,0.63871,0.63818,0.63834,67200000.0
2008-12-03 13:05:00,0.63833,0.63852,0.63795,0.63852,67600000.0
2008-12-03 13:10:00,0.63884,0.63884,0.63823,0.63825,58000000.0
2008-12-03 13:15:00,0.63837,0.63936,0.63833,0.63936,60800000.0
2008-12-03 13:20:00,0.63937,0.63937,0.63856,0.63886,74600000.0
2008-12-03 13:25:00,0.63883,0.63902,0.63844,0.63879,65600000.0
2008-12-03 13:30:00,0.6388,0.6388,0.63774,0.63806,103800000.0
2008-12-03 13:35:00,0.63821,0.639,0.63819,0.63877,124200000.0
2008-12-03 13:40:00,0.63869,0.63949,0.63869,0.63949,140800000.0
2008-12-03 13:45:00,0.63957,0.63985,0.63921,0.63985,121600000.0
2008-12-03 13:50:00,0.63987,0.63988,0.63937,0.63943,157200000.0
2008-12-03 13:55:00,0.63938,0.6396,0.63919,0.6396,129800000.0
2008-12-03 14:00:00,0.63987,0.64049,0.63987,0.64034,171200000.0
2008-12-03 14:05:00,0.64045,0.64053,0.63981,0.63992,148600000.0
2008-12-03 14:10:00,0.63984,0.64006,0.63966,0.64003,115200000.0
2008-12-03 14:15:00,0.64006,0.6402,0.63916,0.63955,185400000.0
2008-12-03 14:20:00,0.63982,0.64035,0.63963,0.63963,132000000.0
2008-12-03 14:25:00,0.63961,0.64076,0.63953,0.64059,107200000.0
2008-12-03 14:30:00,0.64011,0.64011,0.63855,0.63872,208800000.0
2008-12-03 14:35:00,0.63885,0.63894,0.63836,0.63853,182200000.0
2008-12-03 14:40:00,0.63833,0.63932,0.63832,0.63858,244800000.0
2008-12-03 14:45:00,0.63837,0.63923,0.63837,0.63918,152000000.0
2008-12-03 14:50:00,0.63941,0.64042,0.63938,0.64042,132600000.0
2008-12-03 14:55:00,0.64036,0.64139,0.64036,0.64139,101200000.0
2008-12-03 15:00:00,0.64152,0.64298,0.64152,0.64242,153600000.0
2008-12-03 15:05:00,0.64231,0.64291,0.64229,0.64266,155200000.0
2008-12-03 15:10:00,0.64218,0.64275,0.64169,0.64275,226800000.0
2008-12-03 15:15:00,0.64276,0.64276,0.64147,0.64147,99000000.0
2008-12-03 15:20:00,0.64178,0.64205,0.64144,0.64179,164600000.0
2008-12-03 15:25:00,0.64171,0.64185,0.64084,0.64084,192800000.0
2008-12-03 15:30:00,0.64097,0.64272,0.64097,0.64272,251600000.0
2008-12-03 15:35:00,0.64271,0.64389,0.64271,0.6432,193600000.0
2008-12-03 15:40:00,0.64331,0.64331,0.64224,0.64252,206200000.0
2008-12-03 15:45:00,0.64247,0.64304,0.64247,0.6428,124200000.0
2008-12-03 15:50:00,0.64289,0.64289,0.64259,0.64265,89600000.0
2008-12-03 15:55:00,0.64261,0.64273,0.64233,0.64265,137000000.0
2008-12-03 16:00:00,0.64261,0.6429,0.64201,0.64228,238400000.0
2008-12-03 16:05:00,0.64215,0.64229,0.64148,0.64228,200800000.0
2008-12-03 16:10:00,0.64227,0.64277,0.64189,0.64277,208200000.0
2008-12-03 16:15:00,0.64277,0.64306,0.6426,0.64261,174000000.0
2008-12-03 16:20:00,0.64258,0.64336,0.64245,0.64316,200400000.0
2008-12-03 16:25:00,0.64309,0.64349,0.64285,0.64298,170000000.0
2008-12-03 16:30:00,0.64312,0.64395,0.64312,0.64395,235000000.0
2008-12-03 16:35:00,0.64399,0.64422,0.64388,0.64393,282200000.0
2008-12-03 16:40:00,0.64396,0.64396,0.64317,0.64385,193200000.0
2008-12-03 16:45:00,0.64366,0.64366,0.64328,0.64336,317400000.0
2008-12-03 16:50:00,0.64331,0.64339,0.64252,0.64252,192000000.0
2008-12-03 16:55:00,0.64267,0.64267,0.64152,0.64152,196600000.0
2008-12-03 17:00:00,0.64152,0.64317,0.64152,0.64247,232600000.0
2008-12-03 17:05:00,0.64277,0.64343,0.64273,0.64321,182800000.0
2008-12-03 17:10:00,0.64319,0.64319,0.64265,0.64313,145400000.0
2008-12-03 17:15:00,0.64331,0.64443,0.64331,0.64432,104000000.0
2008-12-03 17:20:00,0.64417,0.64529,0.64412,0.64437,123200000.0
2008-12-03 17:25:00,0.64439,0.64572,0.64379,0.64572,199800000.0
2008-12-03 17:30:00,0.64593,0.64714,0.64539,0.64712,372000000.0
2008-12-03 17:35:00,0.64707,0.64707,0.64524,0.64571,205400000.0
2008-12-03 17:40:00,0.64558,0.64687,0.6454,0.64685,226400000.0
2008-12-03 17:45:00,0.64695,0.64804,0.64646,0.64755,305800000.0
2008-12-03 17:50:00,0.64758,0.6479,0.64671,0.64692,261200000.0
2008-12-03 17:55:00,0.64689,0.64705,0.64603,0.64688,267200000.0
2008-12-03 18:00:00,0.64678,0.64705,0.64598,0.64673,233000000.0
2008-12-03 18:05:00,0.64675,0.64744,0.64675,0.64733,320800000.0
2008-12-03 18:10:00,0.64733,0.64788,0.64722,0.64783,131600000.0
2008-12-03 18:15:00,0.64798,0.64817,0.64768,0.6478,227400000.0
2008-12-03 18:20:00,0.64775,0.64787,0.64694,0.64707,232400000.0
2008-12-03 18:25:00,0.64721,0.64771,0.64695,0.64769,145000000.0
2008-12-03 18:30:00,0.64787,0.64787,0.64758,0.64773,207200000.0
2008-12-03 18:35:00,0.64739,0.6478,0.64669,0.6478,176800000.0
2008-12-03 18:40:00,0.6479,0.6479,0.64739,0.64768,178200000.0
2008-12-03 18:45:00,0.64758,0.64758,0.6466,0.64705,136400000.0
2008-12-03 18:50:00,0.64708,0.64762,0.64694,0.64755,146000000.0
2008-12-03 18:55:00,0.64763,0.64763,0.64727,0.64754,145600000.0
2008-12-03 19:00:00,0.64752,0.64758,0.64676,0.6469,134400000.0
2008-12-03 19:05:00,0.6471,0.64714,0.64632,0.64632,253200000.0
2008-12-03 19:10:00,0.64655,0.6467,0.646,0.64643,155600000.0
2008-12-03 19:15:00,0.64666,0.64673,0.64562,0.64591,83200000.0
2008-12-03 19:20:00,0.64552,0.64561,0.64408,0.64425,116800000.0
2008-12-03 19:25:00,0.6443,0.64435,0.64352,0.64402,183200000.0
2008-12-03 19:30:00,0.64402,0.64481,0.64392,0.6448,86400000.0
2008-12-03 19:35:00,0.64479,0.64552,0.64469,0.6454,108800000.0
2008-12-03 19:40:00,0.6454,0.64594,0.64495,0.64531,92200000.0
2008-12-03 19:45:00,0.6451,0.64538,0.64485,0.64528,93200000.0
2008-12-03 19:50:00,0.64529,0.64529,0.64435,0.64435,75200000.0
2008-12-03 19:55:00,0.64453,0.645,0.64426,0.64496,60800000.0
2008-12-03 20:00:00,0.64515,0.64547,0.64432,0.64518,74000000.0
2008-12-03 20:05:00,0.6453,0.64533,0.645,0.64515,78400000.0
2008-12-03 20:10:00,0.64506,0.64512,0.64352,0.64352,85800000.0
2008-12-03 20:15:00,0.64353,0.6436,0.64317,0.64317,73600000.0
2008-12-03 20:20:00,0.6432,0.64391,0.6429,0.64318,79200000.0
2008-12-03 20:25:00,0.64316,0.64342,0.6427,0.64277,71800000.0
2008-12-03 20:30:00,0.64287,0.64305,0.6406,0.64123,65600000.0
2008-12-03 20:35:00,0.64109,0.64109,0.64024,0.64038,60800000.0
2008-12-03 20:40:00,0.64044,0.64052,0.63974,0.63974,62400000.0
2008-12-03 20:45:00,0.63957,0.63969,0.63937,0.63947,70800000.0
2008-12-03 20:50:00,0.6395,0.64001,0.63942,0.64001,49600000.0
2008-12-03 20:55:00,0.64033,0.64061,0.63962,0.64018,78800000.0
2008-12-03 21:00:00,0.64029,0.64124,0.6397,0.64102,70400000.0
2008-12-03 21:05:00,0.64091,0.64104,0.64017,0.64084,70400000.0
2008-12-03 21:10:00,0.64094,0.64193,0.64033,0.64163,72800000.0
2008-12-03 21:15:00,0.64123,0.64189,0.64073,0.64176,62200000.0
2008-12-03 21:20:00,0.64154,0.64214,0.6414,0.64209,64000000.0
2008-12-03 21:25:00,0.64185,0.64271,0.64169,0.6419,54400000.0
2008-12-03 21:30:00,0.64168,0.64242,0.64148,0.64225,72000000.0
2008-12-03 21:35:00,0.6422,0.64229,0.64185,0.64193,71400000.0
2008-12-03 21:40:00,0.64188,0.642,0.64112,0.64168,64000000.0
2008-12-03 21:45:00,0.64177,0.64194,0.64115,0.64159,73000000.0
2008-12-03 21:50:00,0.64141,0.64141,0.64108,0.64108,72000000.0
2008-12-03 21:55:00,0.64106,0.6412,0.64008,0.64015,115600000.0
2008-12-03 22:00:00,0.64015,0.64222,0.63937,0.64081,171000000.0
2008-12-03 22:05:00,0.64102,0.64102,0.63942,0.63942,103600000.0
2008-12-03 22:10:00,0.63947,0.64058,0.63947,0.64017,85800000.0
2008-12-03 22:15:00,0.64006,0.64014,0.63858,0.63964,89600000.0
2008-12-03 22:20:00,0.63955,0.64078,0.63955,0.64063,63400000.0
2008-12-03 22:25:00,0.64047,0.64092,0.64006,0.6407,84800000.0
2008-12-03 22:30:00,0.641,0.64144,0.64031,0.64144,94400000.0
2008-12-03 22:35:00,0.64175,0.64286,0.64175,0.64286,86800000.0
2008-12-03 22:40:00,0.6431,0.64495,0.64306,0.64439,65600000.0
2008-12-03 22:45:00,0.64474,0.64512,0.64467,0.645,83600000.0
2008-12-03 22:50:00,0.6451,0.64538,0.64503,0.64524,73600000.0
2008-12-03 22:55:00,0.64536,0.64568,0.64504,0.64515,68800000.0
2008-12-03 23:00:00,0.64509,0.64573,0.64401,0.64401,86400000.0
2008-12-03 23:05:00,0.64378,0.64441,0.64315,0.64441,68800000.0
2008-12-03 23:10:00,0.64435,0.64435,0.64379,0.6439,69200000.0
2008-12-03 23:15:00,0.64409,0.64409,0.64355,0.64398,76000000.0
2008-12-03 23:20:00,0.64427,0.64446,0.64349,0.64366,62800000.0
2008-12-03 23:25:00,0.64372,0.64417,0.64372,0.64383,75200000.0
2008-12-03 23:30:00,0.64375,0.6444,0.64325,0.64432,84200000.0
2008-12-03 23:35:00,0.64429,0.64452,0.64417,0.64438,62400000.0
2008-12-03 23:40:00,0.64426,0.64435,0.64392,0.64412,85800000.0
2008-12-03 23:45:00,0.64411,0.64463,0.64395,0.64395,62400000.0
2008-12-03 23:50:00,0.64382,0.64414,0.64316,0.64316,67200000.0
2008-12-03 23:55:00,0.64289,0.64355,0.64247,0.6434,89200000.0
2008-12-04 00:00:00,0.64332,0.64381,0.64332,0.64369,70400000.0
2008-12-04 00:05:00,0.64427,0.64449,0.64363,0.64376,62600000.0
2008-12-04 00:10:00,0.64399,0.64451,0.64357,0.64395,64400000.0
2008-12-04 00:15:00,0.64367,0.64483,0.64343,0.64483,69800000.0
2008-12-04 00:20:00,0.64474,0.64493,0.64394,0.64394,56000000.0
2008-12-04 00:25:00,0.64464,0.64511,0.64453,0.64485,64000000.0
2008-12-04 00:30:00,0.64497,0.64509,0.64458,0.64462,81400000.0
2008-12-04 00:35:00,0.6447,0.64531,0.6447,0.64481,60200000.0
2008-12-04 00:40:00,0.64448,0.64482,0.64386,0.64431,68800000.0
2008-12-04 00:45:00,0.64446,0.64463,0.6441,0.64426,69200000.0
2008-12-04 00:50:00,0.64423,0.64453,0.64403,0.64453,57000000.0
2008-12-04 00:55:00,0.64458,0.64519,0.64458,0.64519,62400000.0
2008-12-04 01:00:00,0.64508,0.64527,0.6445,0.64466,63400000.0
2008-12-04 01:05:00,0.64443,0.64507,0.64441,0.64507,73600000.0
2008-12-04 01:10:00,0.64505,0.64581,0.64474,0.64508,62400000.0
2008-12-04 01:15:00,0.64517,0.64525,0.64489,0.64508,69800000.0
2008-12-04 01:20:00,0.64503,0.64589,0.64501,0.64545,62800000.0
2008-12-04 01:25:00,0.6455,0.64562,0.64502,0.6452,78400000.0
2008-12-04 01:30:00,0.64509,0.6456,0.64509,0.64554,107000000.0
2008-12-04 01:35:00,0.6456,0.64579,0.6445,0.64534,73000000.0
2008-12-04 01:40:00,0.64528,0.64537,0.64435,0.64443,65600000.0
2008-12-04 01:45:00,0.6443,0.64471,0.64387,0.64444,64400000.0
2008-12-04 01:50:00,0.64454,0.64462,0.64344,0.64452,80400000.0
2008-12-04 01:55:00,0.64448,0.64462,0.64427,0.64456,96000000.0
2008-12-04 02:00:00,0.64456,0.64456,0.64308,0.6435,74000000.0
2008-12-04 02:05:00,0.64357,0.64408,0.64353,0.6439,65600000.0
2008-12-04 02:10:00,0.64357,0.64403,0.64319,0.64403,69200000.0
2008-12-04 02:15:00,0.64418,0.64418,0.6434,0.64392,68800000.0
2008-12-04 02:20:00,0.64382,0.64385,0.64302,0.64382,56000000.0
2008-12-04 02:25:00,0.64388,0.64408,0.64301,0.64376,65600000.0
2008-12-04 02:30:00,0.64373,0.64448,0.6436,0.64406,47400000.0
2008-12-04 02:35:00,0.64394,0.64438,0.64374,0.64401,64800000.0
2008-12-04 02:40:00,0.64402,0.64402,0.64354,0.64379,67600000.0
2008-12-04 02:45:00,0.64342,0.64354,0.64299,0.64351,65600000.0
2008-12-04 02:50:00,0.64353,0.64353,0.64183,0.64247,60800000.0
2008-12-04 02:55:00,0.64281,0.64318,0.64267,0.64301,70400000.0
2008-12-04 03:00:00,0.64311,0.64353,0.64299,0.64346,70400000.0
2008-12-04 03:05:00,0.64335,0.6434,0.64294,0.6433,62800000.0
2008-12-04 03:10:00,0.64338,0.64421,0.64318,0.64358,72000000.0
2008-12-04 03:15:00,0.64377,0.64421,0.64357,0.64415,70400000.0
2008-12-04 03:20:00,0.64421,0.64476,0.64351,0.6438,62400000.0
2008-12-04 03:25:00,0.64435,0.64437,0.64328,0.64365,55400000.0
2008-12-04 03:30:00,0.64371,0.64377,0.64275,0.64351,64000000.0
2008-12-04 03:35:00,0.64276,0.64377,0.64276,0.64346,59600000.0
2008-12-04 03:40:00,0.64346,0.64395,0.64308,0.64319,74000000.0
2008-12-04 03:45:00,0.64326,0.64391,0.64306,0.6434,64000000.0
2008-12-04 03:50:00,0.64346,0.64364,0.6432,0.64343,68800000.0
2008-12-04 03:55:00,0.64335,0.64351,0.6431,0.64343,60800000.0
2008-12-04 04:00:00,0.64362,0.64379,0.64311,0.64327,65600000.0
2008-12-04 04:05:00,0.64361,0.64365,0.64296,0.64354,57600000.0
2008-12-04 04:10:00,0.6436,0.64431,0.64302,0.64371,60800000.0
2008-12-04 04:15:00,0.64392,0.64397,0.64321,0.64324,69600000.0
2008-12-04 04:20:00,0.6435,0.64369,0.64299,0.6435,62400000.0
2008-12-04 04:25:00,0.64361,0.64391,0.64351,0.64353,60800000.0
2008-12-04 04:30:00,0.64366,0.64368,0.64311,0.64333,56000000.0
2008-12-04 04:35:00,0.64352,0.6437,0.64322,0.64329,68800000.0
2008-12-04 04:40:00,0.64308,0.6436,0.64288,0.64343,59200000.0
2008-12-04 04:45:00,0.64363,0.64372,0.64335,0.64349,72000000.0
2008-12-04 04:50:00,0.64339,0.64362,0.64264,0.64349,62400000.0
2008-12-04 04:55:00,0.64356,0.6436,0.64241,0.64265,70400000.0
2008-12-04 05:00:00,0.64264,0.64271,0.64235,0.64271,61200000.0
2008-12-04 05:05:00,0.64271,0.64273,0.64226,0.64273,68800000.0
2008-12-04 05:10:00,0.64277,0.64291,0.64209,0.64288,78200000.0
2008-12-04 05:15:00,0.64295,0.64321,0.64249,0.64249,64000000.0
2008-12-04 05:20:00,0.64274,0.64295,0.64264,0.64286,56000000.0
2008-12-04 05:25:00,0.64279,0.64287,0.64227,0.64282,56000000.0
2008-12-04 05:30:00,0.64264,0.64277,0.64196,0.64222,68800000.0
2008-12-04 05:35:00,0.6421,0.64252,0.64197,0.64246,67200000.0
2008-12-04 05:40:00,0.64256,0.64288,0.64237,0.64238,64400000.0
2008-12-04 05:45:00,0.64279,0.64296,0.64231,0.64231,59600000.0
2008-12-04 05:50:00,0.64275,0.64275,0.64209,0.64211,54400000.0
2008-12-04 05:55:00,0.64238,0.64266,0.64169,0.64242,81600000.0
2008-12-04 06:00:00,0.64193,0.64293,0.64193,0.64282,67600000.0
2008-12-04 06:05:00,0.64249,0.64327,0.64211,0.6428,78800000.0
2008-12-04 06:10:00,0.64278,0.6435,0.64278,0.64311,65600000.0
2008-12-04 06:15:00,0.64305,0.64366,0.64259,0.64346,64000000.0
2008-12-04 06:20:00,0.64347,0.64355,0.64223,0.64239,70200000.0
2008-12-04 06:25:00,0.64272,0.64302,0.64179,0.64199,62400000.0
2008-12-04 06:30:00,0.64183,0.64232,0.64062,0.64091,67200000.0
2008-12-04 06:35:00,0.64075,0.64108,0.63885,0.64093,70200000.0
2008-12-04 06:40:00,0.64103,0.64155,0.6397,0.64122,80000000.0
2008-12-04 06:45:00,0.64083,0.64154,0.64037,0.64071,60800000.0
2008-12-04 06:50:00,0.64148,0.64168,0.64098,0.64168,68800000.0
2008-12-04 06:55:00,0.64133,0.64183,0.64056,0.64056,75600000.0
2008-12-04 07:00:00,0.64084,0.64137,0.64014,0.64016,59200000.0
2008-12-04 07:05:00,0.64008,0.64091,0.63981,0.64043,60800000.0
2008-12-04 07:10:00,0.64061,0.64197,0.64034,0.64109,68800000.0
2008-12-04 07:15:00,0.64056,0.64173,0.64054,0.64121,70800000.0
2008-12-04 07:20:00,0.64109,0.64116,0.63961,0.64087,60800000.0
2008-12-04 07:25:00,0.64113,0.64123,0.63987,0.64063,72400000.0
2008-12-04 07:30:00,0.64048,0.64123,0.63997,0.63997,72400000.0
2008-12-04 07:35:00,0.64003,0.64085,0.6395,0.64031,64400000.0
2008-12-04 07:40:00,0.64035,0.64058,0.63985,0.64048,67200000.0
2008-12-04 07:45:00,0.64061,0.64083,0.64027,0.64083,67600000.0
2008-12-04 07:50:00,0.64101,0.64207,0.64095,0.64119,57600000.0
2008-12-04 07:55:00,0.64097,0.64162,0.64052,0.64162,70400000.0
2008-12-04 08:00:00,0.64193,0.64221,0.64147,0.64196,69200000.0
2008-12-04 08:05:00,0.6418,0.64275,0.64144,0.64251,73000000.0
2008-12-04 08:10:00,0.64244,0.64288,0.64205,0.64222,63800000.0
2008-12-04 08:15:00,0.64176,0.64216,0.6415,0.64169,62400000.0
2008-12-04 08:20:00,0.64173,0.64217,0.64136,0.642,65000000.0
2008-12-04 08:25:00,0.64218,0.64251,0.64214,0.64237,69800000.0
2008-12-04 08:30:00,0.64238,0.64252,0.64225,0.64232,68800000.0
2008-12-04 08:35:00,0.64238,0.64297,0.64232,0.64238,56000000.0
2008-12-04 08:40:00,0.64246,0.64268,0.64168,0.6424,57600000.0
2008-12-04 08:45:00,0.64228,0.64232,0.64157,0.64182,67200000.0
2008-12-04 08:50:00,0.64188,0.64198,0.64136,0.64192,65600000.0
2008-12-04 08:55:00,0.64191,0.64215,0.64183,0.64214,67200000.0
2008-12-04 09:00:00,0.64214,0.64214,0.64087,0.64091,68000000.0
2008-12-04 09:05:00,0.64106,0.64152,0.64104,0.64152,80400000.0
2008-12-04 09:10:00,0.64159,0.64181,0.64134,0.64157,64000000.0
2008-12-04 09:15:00,0.6417,0.64209,0.6416,0.64197,73600000.0
2008-12-04 09:20:00,0.64186,0.64186,0.64137,0.64155,68800000.0
2008-12-04 09:25:00,0.64167,0.64201,0.64153,0.64201,70800000.0
2008-12-04 09:30:00,0.64197,0.64219,0.64059,0.6415,75600000.0
2008-12-04 09:35:00,0.64143,0.64247,0.6414,0.64241,65600000.0
2008-12-04 09:40:00,0.64215,0.64283,0.64205,0.64267,64800000.0
2008-12-04 09:45:00,0.64263,0.64293,0.6422,0.64291,57600000.0
2008-12-04 09:50:00,0.64311,0.64398,0.64308,0.64392,67600000.0
2008-12-04 09:55:00,0.64384,0.64384,0.64276,0.64302,68600000.0
2008-12-04 10:00:00,0.64285,0.64307,0.64249,0.64302,62800000.0
2008-12-04 10:05:00,0.64313,0.6432,0.64233,0.6426,64400000.0
2008-12-04 10:10:00,0.64266,0.64338,0.64262,0.64338,68800000.0
2008-12-04 10:15:00,0.64333,0.64363,0.64311,0.64324,72000000.0
2008-12-04 10:20:00,0.64344,0.64447,0.64344,0.64403,68800000.0
2008-12-04 10:25:00,0.64409,0.64434,0.64386,0.64431,66000000.0
2008-12-04 10:30:00,0.64428,0.6444,0.64367,0.64416,60000000.0
2008-12-04 10:35:00,0.64439,0.64543,0.64439,0.64543,67200000.0
2008-12-04 10:40:00,0.64545,0.64644,0.64545,0.64579,67600000.0
2008-12-04 10:45:00,0.64609,0.64641,0.64571,0.64573,65600000.0
2008-12-04 10:50:00,0.64586,0.64668,0.64586,0.64646,62400000.0
2008-12-04 10:55:00,0.6466,0.64685,0.64613,0.64684,67200000.0
2008-12-04 11:00:00,0.64715,0.64729,0.6461,0.64661,65600000.0
2008-12-04 11:05:00,0.64677,0.64741,0.64673,0.64734,57600000.0
2008-12-04 11:10:00,0.64764,0.64842,0.64764,0.64819,76800000.0
2008-12-04 11:15:00,0.64811,0.64899,0.64811,0.6486,70400000.0
2008-12-04 11:20:00,0.64864,0.64898,0.64793,0.64827,72000000.0
2008-12-04 11:25:00,0.64844,0.64933,0.64844,0.64933,59200000.0
2008-12-04 11:30:00,0.64943,0.64988,0.64928,0.64939,70800000.0
2008-12-04 11:35:00,0.64941,0.64962,0.6489,0.6489,69200000.0
2008-12-04 11:40:00,0.64901,0.64951,0.64741,0.64918,62400000.0
2008-12-04 11:45:00,0.64908,0.65032,0.64865,0.64969,68800000.0
2008-12-04 11:50:00,0.64942,0.64942,0.64876,0.64889,72000000.0
2008-12-04 11:55:00,0.64868,0.65043,0.64778,0.65036,67200000.0
2008-12-04 12:00:00,0.65001,0.65001,0.6493,0.64932,69800000.0
2008-12-04 12:05:00,0.64913,0.64997,0.649,0.64918,70800000.0
2008-12-04 12:10:00,0.64932,0.64939,0.6484,0.64916,78400000.0
2008-12-04 12:15:00,0.64831,0.64966,0.64827,0.64903,67200000.0
2008-12-04 12:20:00,0.64931,0.64986,0.64884,0.64984,67200000.0
2008-12-04 12:25:00,0.64996,0.64996,0.64872,0.64932,60200000.0
2008-12-04 12:30:00,0.64928,0.6496,0.6488,0.64949,66000000.0
2008-12-04 12:35:00,0.64914,0.64952,0.64865,0.64932,74000000.0
2008-12-04 12:40:00,0.64917,0.64931,0.64875,0.64922,64000000.0
2008-12-04 12:45:00,0.64965,0.64965,0.6488,0.6491,61800000.0
2008-12-04 12:50:00,0.64927,0.64997,0.64915,0.6499,72000000.0
2008-12-04 12:55:00,0.64968,0.65013,0.64886,0.65013,62400000.0
2008-12-04 13:00:00,0.64976,0.65023,0.64942,0.64942,67200000.0
2008-12-04 13:05:00,0.64943,0.64965,0.64881,0.64915,67200000.0
2008-12-04 13:10:00,0.64923,0.64999,0.64881,0.64919,57600000.0
2008-12-04 13:15:00,0.64931,0.64939,0.64908,0.64923,60800000.0
2008-12-04 13:20:00,0.64899,0.64973,0.64877,0.64935,75200000.0
2008-12-04 13:25:00,0.64924,0.6513,0.6491,0.65122,65000000.0
2008-12-04 13:30:00,0.65108,0.65172,0.651,0.65141,102800000.0
2008-12-04 13:35:00,0.65129,0.65171,0.65117,0.65121,124800000.0
2008-12-04 13:40:00,0.65128,0.65205,0.65128,0.65172,141200000.0
2008-12-04 13:45:00,0.65166,0.65177,0.65101,0.65118,121400000.0
2008-12-04 13:50:00,0.65112,0.65124,0.65078,0.65089,156200000.0
2008-12-04 13:55:00,0.65082,0.65089,0.65041,0.65074,130200000.0
2008-12-04 14:00:00,0.65068,0.65068,0.64936,0.64962,171000000.0
2008-12-04 14:05:00,0.64965,0.65013,0.64891,0.64894,151200000.0
2008-12-04 14:10:00,0.64831,0.64846,0.64708,0.64796,115200000.0
2008-12-04 14:15:00,0.648,0.64968,0.648,0.64966,185600000.0
2008-12-04 14:20:00,0.64964,0.6501,0.64914,0.64956,138000000.0
2008-12-04 14:25:00,0.64983,0.65011,0.64875,0.64903,108000000.0
2008-12-04 14:30:00,0.64901,0.65101,0.64895,0.65088,207800000.0
2008-12-04 14:35:00,0.65075,0.65075,0.64975,0.64977,183200000.0
2008-12-04 14:40:00,0.64965,0.64965,0.64915,0.64929,245400000.0
2008-12-04 14:45:00,0.64937,0.64984,0.64893,0.64963,152200000.0
2008-12-04 14:50:00,0.64984,0.64984,0.64927,0.64955,132600000.0
2008-12-04 14:55:00,0.64958,0.65014,0.64951,0.65014,102400000.0
2008-12-04 15:00:00,0.65001,0.65001,0.64948,0.64975,153600000.0
2008-12-04 15:05:00,0.64997,0.65033,0.64974,0.64974,155000000.0
2008-12-04 15:10:00,0.64966,0.64984,0.64938,0.64938,228000000.0
2008-12-04 15:15:00,0.64933,0.64977,0.64852,0.64949,92200000.0
2008-12-04 15:20:00,0.64932,0.64932,0.64874,0.64884,164800000.0
2008-12-04 15:25:00,0.64892,0.64987,0.64769,0.64798,193800000.0
2008-12-04 15:30:00,0.6481,0.64916,0.64785,0.64884,251600000.0
2008-12-04 15:35:00,0.64811,0.64821,0.64745,0.64816,190800000.0
2008-12-04 15:40:00,0.6482,0.64849,0.64773,0.64821,207200000.0
2008-12-04 15:45:00,0.64805,0.64817,0.647,0.64739,123400000.0
2008-12-04 15:50:00,0.64751,0.64751,0.64637,0.64666,89600000.0
2008-12-04 15:55:00,0.64684,0.64754,0.64651,0.64747,137600000.0
2008-12-04 16:00:00,0.64719,0.64722,0.64651,0.64656,238000000.0
2008-12-04 16:05:00,0.64637,0.64796,0.64637,0.64726,200800000.0
2008-12-04 16:10:00,0.64702,0.64737,0.64685,0.64722,208600000.0
2008-12-04 16:15:00,0.64718,0.64766,0.64636,0.64636,173200000.0
2008-12-04 16:20:00,0.64626,0.64654,0.64593,0.64593,199400000.0
2008-12-04 16:25:00,0.646,0.64619,0.64573,0.64616,171600000.0
2008-12-04 16:30:00,0.64624,0.64688,0.64624,0.64676,235600000.0
2008-12-04 16:35:00,0.64696,0.64696,0.64569,0.6462,281600000.0
2008-12-04 16:40:00,0.6461,0.6464,0.64586,0.64619,192000000.0
2008-12-04 16:45:00,0.64609,0.64651,0.64568,0.64593,317200000.0
2008-12-04 16:50:00,0.64631,0.64671,0.64616,0.64631,190000000.0
2008-12-04 16:55:00,0.64593,0.64596,0.64518,0.64585,196600000.0
2008-12-04 17:00:00,0.64594,0.64656,0.64586,0.64641,231400000.0
2008-12-04 17:05:00,0.64642,0.64681,0.64594,0.6468,182400000.0
2008-12-04 17:10:00,0.64675,0.64675,0.64639,0.64662,145000000.0
2008-12-04 17:15:00,0.6465,0.64662,0.64597,0.64619,104400000.0
2008-12-04 17:20:00,0.64615,0.64691,0.64614,0.64667,123400000.0
2008-12-04 17:25:00,0.64664,0.64671,0.64597,0.64601,199400000.0
2008-12-04 17:30:00,0.64605,0.6464,0.64605,0.6462,370000000.0
2008-12-04 17:35:00,0.64603,0.64626,0.64581,0.64585,205200000.0
2008-12-04 17:40:00,0.64608,0.64634,0.64587,0.64618,227200000.0
2008-12-04 17:45:00,0.64614,0.64649,0.64496,0.64634,306000000.0
2008-12-04 17:50:00,0.64644,0.64685,0.64587,0.64657,261000000.0
2008-12-04 17:55:00,0.64605,0.64624,0.6458,0.64601,267000000.0
2008-12-04 18:00:00,0.64565,0.64603,0.64511,0.64545,234400000.0
2008-12-04 18:05:00,0.64563,0.64587,0.64541,0.64549,319400000.0
2008-12-04 18:10:00,0.64562,0.64571,0.64504,0.64557,131200000.0
2008-12-04 18:15:00,0.6463,0.64675,0.64565,0.64645,227200000.0
2008-12-04 18:20:00,0.64643,0.64669,0.64476,0.64513,232200000.0
2008-12-04 18:25:00,0.64536,0.6459,0.64418,0.64421,146000000.0
2008-12-04 18:30:00,0.64406,0.64421,0.64256,0.64373,208800000.0
2008-12-04 18:35:00,0.64383,0.64423,0.64322,0.64343,175400000.0
2008-12-04 18:40:00,0.64361,0.64396,0.64247,0.64257,177000000.0
2008-12-04 18:45:00,0.64249,0.64324,0.64145,0.64321,136200000.0
2008-12-04 18:50:00,0.64331,0.64398,0.64291,0.6438,146400000.0
2008-12-04 18:55:00,0.64408,0.64489,0.64372,0.64372,145800000.0
2008-12-04 19:00:00,0.64316,0.64316,0.64256,0.64263,134400000.0
2008-12-04 19:05:00,0.64282,0.64293,0.64229,0.6423,253600000.0
2008-12-04 19:10:00,0.64243,0.64258,0.64141,0.64243,157200000.0
2008-12-04 19:15:00,0.64243,0.64243,0.64078,0.64082,83200000.0
2008-12-04 19:20:00,0.64059,0.64096,0.63999,0.64085,116800000.0
2008-12-04 19:25:00,0.64072,0.6411,0.64031,0.64033,182400000.0
2008-12-04 19:30:00,0.64034,0.64101,0.64024,0.64069,86800000.0
2008-12-04 19:35:00,0.64063,0.64067,0.64015,0.64067,109200000.0
2008-12-04 19:40:00,0.64072,0.64122,0.64072,0.64119,92200000.0
2008-12-04 19:45:00,0.64112,0.6413,0.64089,0.6413,92800000.0
2008-12-04 19:50:00,0.64103,0.64103,0.6399,0.64015,75000000.0
2008-12-04 19:55:00,0.64013,0.64071,0.63988,0.64038,60800000.0
2008-12-04 20:00:00,0.64044,0.64084,0.63966,0.64053,73400000.0
2008-12-04 20:05:00,0.64052,0.64071,0.64032,0.64071,78800000.0
2008-12-04 20:10:00,0.64068,0.64077,0.64022,0.64027,86400000.0
2008-12-04 20:15:00,0.64015,0.64024,0.63707,0.63748,73600000.0
2008-12-04 20:20:00,0.63786,0.63819,0.63766,0.63815,78800000.0
2008-12-04 20:25:00,0.63804,0.63804,0.63747,0.63772,72400000.0
2008-12-04 20:30:00,0.6368,0.63721,0.63591,0.63647,66000000.0
2008-12-04 20:35:00,0.63663,0.63769,0.63651,0.63744,60800000.0
2008-12-04 20:40:00,0.6376,0.6378,0.63735,0.63762,62400000.0
2008-12-04 20:45:00,0.6376,0.63801,0.63746,0.63787,72000000.0
2008-12-04 20:50:00,0.6376,0.63816,0.63737,0.63816,56000000.0
2008-12-04 20:55:00,0.63828,0.6385,0.63687,0.63722,78800000.0
2008-12-04 21:00:00,0.63654,0.63677,0.63577,0.6366,69800000.0
2008-12-04 21:05:00,0.63652,0.63748,0.63651,0.63727,70400000.0
2008-12-04 21:10:00,0.63712,0.63915,0.63698,0.63915,73200000.0
2008-12-04 21:15:00,0.6391,0.63914,0.63788,0.63788,62400000.0
2008-12-04 21:20:00,0.6382,0.6384,0.63786,0.63806,64000000.0
2008-12-04 21:25:00,0.63833,0.63845,0.63749,0.63791,60800000.0
2008-12-04 21:30:00,0.63787,0.6379,0.63697,0.63752,72000000.0
2008-12-04 21:35:00,0.63749,0.63845,0.63749,0.63784,72000000.0
2008-12-04 21:40:00,0.63788,0.63801,0.63732,0.63782,64400000.0
2008-12-04 21:45:00,0.63784,0.63803,0.63717,0.6373,73000000.0
2008-12-04 21:50:00,0.63742,0.63742,0.63636,0.63681,72400000.0
2008-12-04 21:55:00,0.63679,0.63682,0.63653,0.63682,115200000.0
2008-12-04 22:00:00,0.63677,0.63698,0.63646,0.63655,170000000.0
2008-12-04 22:05:00,0.63623,0.63623,0.63419,0.63419,104400000.0
2008-12-04 22:10:00,0.63396,0.63466,0.63359,0.63359,86800000.0
2008-12-04 22:15:00,0.63371,0.63371,0.6324,0.63323,90000000.0
2008-12-04 22:20:00,0.6331,0.63347,0.63261,0.63295,64800000.0
2008-12-04 22:25:00,0.63283,0.6331,0.63218,0.63218,84800000.0
2008-12-04 22:30:00,0.6318,0.63182,0.63055,0.63057,94400000.0
2008-12-04 22:35:00,0.63043,0.63078,0.62969,0.63078,86800000.0
2008-12-04 22:40:00,0.63118,0.63133,0.63056,0.63056,65600000.0
2008-12-04 22:45:00,0.63069,0.63168,0.63057,0.63168,82600000.0
2008-12-04 22:50:00,0.63179,0.63184,0.6312,0.63179,73600000.0
2008-12-04 22:55:00,0.63173,0.63253,0.63159,0.63241,68800000.0
2008-12-04 23:00:00,0.6324,0.63559,0.6324,0.63559,86400000.0
2008-12-04 23:05:00,0.63565,0.63565,0.63487,0.63519,68800000.0
2008-12-04 23:10:00,0.6353,0.63557,0.63505,0.63526,68800000.0
2008-12-04 23:15:00,0.63514,0.63561,0.63478,0.63561,74600000.0
2008-12-04 23:20:00,0.63573,0.63623,0.63525,0.63623,62400000.0
2008-12-04 23:25:00,0.63631,0.63631,0.63587,0.63587,75200000.0
2008-12-04 23:30:00,0.63586,0.63675,0.63553,0.63618,84200000.0
2008-12-04 23:35:00,0.63614,0.63614,0.6356,0.63589,61800000.0
2008-12-04 23:40:00,0.63603,0.63618,0.63516,0.63567,86800000.0
2008-12-04 23:45:00,0.63611,0.63626,0.63533,0.63533,62400000.0
2008-12-04 23:50:00,0.63528,0.63551,0.63497,0.63541,66600000.0
2008-12-04 23:55:00,0.63531,0.63612,0.63492,0.63612,87400000.0
2008-12-05 00:00:00,0.63634,0.63681,0.63553,0.63565,70400000.0
2008-12-05 00:05:00,0.63604,0.63604,0.63457,0.63527,62400000.0
2008-12-05 00:10:00,0.63535,0.63577,0.63503,0.63548,64400000.0
2008-12-05 00:15:00,0.63529,0.63607,0.63527,0.63603,70400000.0
2008-12-05 00:20:00,0.63594,0.6364,0.63575,0.63591,62400000.0
2008-12-05 00:25:00,0.63594,0.63663,0.63581,0.63641,68800000.0
2008-12-05 00:30:00,0.63615,0.63646,0.6355,0.63621,81600000.0
2008-12-05 00:35:00,0.63625,0.63646,0.63599,0.63646,60800000.0
2008-12-05 00:40:00,0.63643,0.63644,0.63533,0.63608,54800000.0
2008-12-05 00:45:00,0.63593,0.63607,0.63561,0.63564,69200000.0
2008-12-05 00:50:00,0.63569,0.63584,0.63501,0.63513,57600000.0
2008-12-05 00:55:00,0.63523,0.63613,0.63523,0.63607,62800000.0
2008-12-05 01:00:00,0.63611,0.63707,0.6361,0.63693,62800000.0
2008-12-05 01:05:00,0.6368,0.63689,0.6362,0.63665,73600000.0
2008-12-05 01:10:00,0.63657,0.63688,0.63645,0.63688,61800000.0
2008-12-05 01:15:00,0.6363,0.63681,0.6361,0.63664,70400000.0
2008-12-05 01:20:00,0.63648,0.63667,0.63634,0.63638,62400000.0
2008-12-05 01:25:00,0.63633,0.6364,0.63596,0.63601,79200000.0
2008-12-05 01:30:00,0.63609,0.63654,0.63552,0.6364,106600000.0
2008-12-05 01:35:00,0.63632,0.63651,0.63536,0.63638,73000000.0
2008-12-05 01:40:00,0.63633,0.6364,0.6359,0.63603,65600000.0
2008-12-05 01:45:00,0.63554,0.63643,0.63554,0.63594,64400000.0
2008-12-05 01:50:00,0.63607,0.63628,0.63498,0.63628,80000000.0
2008-12-05 01:55:00,0.63585,0.63585,0.63527,0.6357,96000000.0
2008-12-05 02:00:00,0.63578,0.63606,0.63564,0.6358,73600000.0
2008-12-05 02:05:00,0.63608,0.63636,0.63576,0.63592,65600000.0
2008-12-05 02:10:00,0.63616,0.63629,0.63556,0.6359,68800000.0
2008-12-05 02:15:00,0.63597,0.63701,0.63597,0.63689,69600000.0
2008-12-05 02:20:00,0.63692,0.63797,0.63692,0.63791,56000000.0
2008-12-05 02:25:00,0.63781,0.63788,0.63682,0.63774,65600000.0
2008-12-05 02:30:00,0.63805,0.63846,0.63692,0.63712,48000000.0
2008-12-05 02:35:00,0.63718,0.63764,0.63718,0.63761,64400000.0
2008-12-05 02:40:00,0.6376,0.63772,0.63746,0.63753,67200000.0
2008-12-05 02:45:00,0.63763,0.63794,0.63756,0.63767,65600000.0
2008-12-05 02:50:00,0.63756,0.63836,0.63748,0.63836,61200000.0
2008-12-05 02:55:00,0.63812,0.63833,0.63786,0.63792,69200000.0
2008-12-05 03:00:00,0.63805,0.63833,0.63759,0.63833,69800000.0
2008-12-05 03:05:00,0.63827,0.63832,0.63746,0.6375,62400000.0
2008-12-05 03:10:00,0.63745,0.63751,0.63579,0.63599,72400000.0
2008-12-05 03:15:00,0.63606,0.63684,0.63606,0.63666,69800000.0
2008-12-05 03:20:00,0.63674,0.63712,0.63667,0.63703,62800000.0
2008-12-05 03:25:00,0.63704,0.63737,0.63703,0.63727,56400000.0
2008-12-05 03:30:00,0.63721,0.63756,0.63713,0.63713,67200000.0
2008-12-05 03:35:00,0.63695,0.63724,0.63673,0.63695,58600000.0
2008-12-05 03:40:00,0.63688,0.63706,0.63645,0.63705,73600000.0
2008-12-05 03:45:00,0.63712,0.63729,0.63636,0.63661,64000000.0
2008-12-05 03:50:00,0.63669,0.63697,0.63624,0.63696,68600000.0
2008-12-05 03:55:00,0.63707,0.63799,0.63691,0.63799,60800000.0
2008-12-05 04:00:00,0.63787,0.63808,0.63759,0.63781,66000000.0
2008-12-05 04:05:00,0.63767,0.63777,0.63749,0.63756,57600000.0
2008-12-05 04:10:00,0.63748,0.63782,0.63675,0.63745,60200000.0
2008-12-05 04:15:00,0.63745,0.63774,0.63727,0.6376,68200000.0
2008-12-05 04:20:00,0.63762,0.63788,0.63741,0.63779,57600000.0
2008-12-05 04:25:00,0.63762,0.63859,0.63752,0.63841,66000000.0
2008-12-05 04:30:00,0.63847,0.63851,0.63819,0.63848,53200000.0
2008-12-05 04:35:00,0.63843,0.6385,0.6377,0.6379,68200000.0
2008-12-05 04:40:00,0.63783,0.63822,0.63754,0.63822,59600000.0
2008-12-05 04:45:00,0.63819,0.63856,0.63815,0.63843,72000000.0
2008-12-05 04:50:00,0.63845,0.63845,0.63698,0.63765,62800000.0
2008-12-05 04:55:00,0.6379,0.63805,0.63768,0.6379,70400000.0
2008-12-05 05:00:00,0.638,0.63825,0.63775,0.63805,61600000.0
2008-12-05 05:05:00,0.6381,0.63877,0.63774,0.6381,68800000.0
2008-12-05 05:10:00,0.63844,0.63857,0.63814,0.63846,76600000.0
2008-12-05 05:15:00,0.6385,0.63923,0.63846,0.63902,57600000.0
2008-12-05 05:20:00,0.63914,0.6393,0.639,0.63918,56000000.0
2008-12-05 05:25:00,0.63908,0.63938,0.63869,0.63938,56000000.0
2008-12-05 05:30:00,0.63885,0.63936,0.63878,0.63924,68800000.0
2008-12-05 05:35:00,0.63897,0.6396,0.6389,0.63959,67600000.0
2008-12-05 05:40:00,0.63969,0.63969,0.63921,0.6395,52800000.0
2008-12-05 05:45:00,0.63945,0.63961,0.63932,0.63951,59200000.0
2008-12-05 05:50:00,0.63962,0.63962,0.63939,0.63939,72400000.0
2008-12-05 05:55:00,0.63952,0.6396,0.63928,0.6396,67600000.0
2008-12-05 06:00:00,0.63951,0.63968,0.6392,0.63935,67200000.0
2008-12-05 06:05:00,0.63927,0.63927,0.63855,0.63863,78800000.0
2008-12-05 06:10:00,0.63847,0.63888,0.63847,0.63869,65600000.0
2008-12-05 06:15:00,0.63844,0.63892,0.63844,0.63879,64000000.0
2008-12-05 06:20:00,0.63892,0.63905,0.63852,0.63862,70400000.0
2008-12-05 06:25:00,0.63857,0.63875,0.63769,0.63854,62400000.0
2008-12-05 06:30:00,0.63854,0.63863,0.63807,0.63807,67200000.0
2008-12-05 06:35:00,0.63854,0.63862,0.63797,0.6386,70400000.0
2008-12-05 06:40:00,0.63878,0.63959,0.63875,0.63935,73400000.0
2008-12-05 06:45:00,0.63928,0.63965,0.6388,0.63947,61200000.0
2008-12-05 06:50:00,0.63929,0.63956,0.63909,0.63911,69200000.0
2008-12-05 06:55:00,0.6394,0.63959,0.63906,0.63912,75200000.0
2008-12-05 07:00:00,0.63905,0.63915,0.63819,0.63866,59200000.0
2008-12-05 07:05:00,0.63868,0.63889,0.63847,0.63876,60800000.0
2008-12-05 07:10:00,0.63872,0.63903,0.63863,0.63869,69200000.0
2008-12-05 07:15:00,0.63888,0.63904,0.63849,0.63853,70400000.0
2008-12-05 07:20:00,0.63833,0.63847,0.63763,0.63802,61600000.0
2008-12-05 07:25:00,0.63781,0.63798,0.63702,0.63793,72000000.0
2008-12-05 07:30:00,0.63784,0.63837,0.63769,0.63831,67200000.0
2008-12-05 07:35:00,0.63848,0.63894,0.63803,0.63862,65800000.0
2008-12-05 07:40:00,0.6387,0.6388,0.63823,0.63857,67600000.0
2008-12-05 07:45:00,0.63873,0.63895,0.63815,0.6385,67200000.0
2008-12-05 07:50:00,0.63852,0.63858,0.63742,0.6377,61800000.0
2008-12-05 07:55:00,0.63854,0.6389,0.63842,0.63888,60000000.0
2008-12-05 08:00:00,0.63889,0.63929,0.63873,0.63893,69200000.0
2008-12-05 08:05:00,0.63886,0.63935,0.63873,0.63935,74000000.0
2008-12-05 08:10:00,0.63939,0.63939,0.63847,0.63906,64400000.0
2008-12-05 08:15:00,0.63924,0.63925,0.63877,0.63887,62400000.0
2008-12-05 08:20:00,0.63878,0.63883,0.63846,0.63867,65600000.0
2008-12-05 08:25:00,0.63882,0.63946,0.6386,0.63907,70800000.0
2008-12-05 08:30:00,0.63886,0.63886,0.63843,0.63873,69600000.0
2008-12-05 08:35:00,0.63852,0.63897,0.63745,0.63752,56000000.0
2008-12-05 08:40:00,0.63756,0.63839,0.63733,0.6379,57600000.0
2008-12-05 08:45:00,0.6379,0.63855,0.63785,0.63827,67200000.0
2008-12-05 08:50:00,0.63846,0.63958,0.63834,0.63935,66000000.0
2008-12-05 08:55:00,0.63954,0.63954,0.63853,0.63859,67600000.0
2008-12-05 09:00:00,0.63852,0.63886,0.6379,0.63865,66400000.0
2008-12-05 09:05:00,0.63857,0.63943,0.63852,0.6391,79400000.0
2008-12-05 09:10:00,0.63886,0.63888,0.63819,0.63855,63400000.0
2008-12-05 09:15:00,0.63885,0.63951,0.63874,0.63919,73600000.0
2008-12-05 09:20:00,0.6392,0.63932,0.63851,0.63869,68800000.0
2008-12-05 09:25:00,0.63894,0.63907,0.63846,0.63865,70200000.0
2008-12-05 09:30:00,0.63862,0.63893,0.63779,0.63873,75600000.0
2008-12-05 09:35:00,0.63891,0.63946,0.63882,0.63922,65400000.0
2008-12-05 09:40:00,0.63926,0.63964,0.63923,0.6395,64000000.0
2008-12-05 09:45:00,0.63953,0.63994,0.63885,0.63916,57600000.0
2008-12-05 09:50:00,0.63908,0.63916,0.63825,0.6385,66600000.0
2008-12-05 09:55:00,0.63865,0.63938,0.63821,0.63854,70000000.0
2008-12-05 10:00:00,0.63839,0.63943,0.63815,0.63923,62400000.0
2008-12-05 10:05:00,0.63907,0.63938,0.63832,0.63852,64000000.0
2008-12-05 10:10:00,0.6386,0.63871,0.63816,0.63843,68800000.0
2008-12-05 10:15:00,0.63842,0.64066,0.63842,0.64066,72000000.0
2008-12-05 10:20:00,0.64062,0.64071,0.63966,0.63966,68800000.0
2008-12-05 10:25:00,0.63969,0.6401,0.63918,0.6401,65600000.0
2008-12-05 10:30:00,0.64011,0.64012,0.6395,0.63982,58600000.0
2008-12-05 10:35:00,0.63972,0.63972,0.63859,0.63859,66600000.0
2008-12-05 10:40:00,0.63856,0.63906,0.63849,0.63906,67200000.0
2008-12-05 10:45:00,0.63923,0.63934,0.63881,0.63918,65600000.0
2008-12-05 10:50:00,0.63927,0.63937,0.63894,0.63908,62400000.0
2008-12-05 10:55:00,0.63913,0.63946,0.63905,0.63905,66600000.0
2008-12-05 11:00:00,0.63912,0.63924,0.63863,0.63917,65600000.0
2008-12-05 11:05:00,0.63919,0.63919,0.63839,0.63866,57400000.0
2008-12-05 11:10:00,0.63879,0.63894,0.63804,0.63892,76800000.0
2008-12-05 11:15:00,0.63917,0.63943,0.639,0.63923,70400000.0
2008-12-05 11:20:00,0.63919,0.63929,0.63803,0.63857,72000000.0
2008-12-05 11:25:00,0.63868,0.63931,0.63868,0.63928,59200000.0
2008-12-05 11:30:00,0.63931,0.63972,0.63897,0.63912,70400000.0
2008-12-05 11:35:00,0.63916,0.63949,0.63899,0.6394,69200000.0
2008-12-05 11:40:00,0.63947,0.63966,0.63856,0.63936,62400000.0
2008-12-05 11:45:00,0.63956,0.63977,0.63876,0.63876,68800000.0
2008-12-05 11:50:00,0.63891,0.63932,0.6384,0.6384,72400000.0
2008-12-05 11:55:00,0.63816,0.63915,0.63816,0.63883,67200000.0
2008-12-05 12:00:00,0.63898,0.63936,0.63857,0.63936,70400000.0
2008-12-05 12:05:00,0.63913,0.63951,0.63883,0.63938,71600000.0
2008-12-05 12:10:00,0.63926,0.63995,0.63926,0.63978,77800000.0
2008-12-05 12:15:00,0.63989,0.64008,0.6387,0.63874,66600000.0
2008-12-05 12:20:00,0.63877,0.63916,0.63867,0.63883,67200000.0
2008-12-05 12:25:00,0.63923,0.63959,0.63888,0.63911,60800000.0
2008-12-05 12:30:00,0.63908,0.63927,0.63876,0.63896,67600000.0
2008-12-05 12:35:00,0.63902,0.63937,0.639,0.63926,73000000.0
2008-12-05 12:40:00,0.63925,0.63942,0.63889,0.63902,63400000.0
2008-12-05 12:45:00,0.63878,0.6393,0.63873,0.63907,62400000.0
2008-12-05 12:50:00,0.6389,0.64001,0.63868,0.64001,71400000.0
2008-12-05 12:55:00,0.64004,0.6403,0.63868,0.64016,62400000.0
2008-12-05 13:00:00,0.6403,0.64049,0.64001,0.64026,67200000.0
2008-12-05 13:05:00,0.6404,0.64096,0.6397,0.64094,67200000.0
2008-12-05 13:10:00,0.6409,0.64098,0.64059,0.64068,58000000.0
2008-12-05 13:15:00,0.64062,0.64094,0.6403,0.64078,60800000.0
2008-12-05 13:20:00,0.64056,0.64119,0.64034,0.64108,75200000.0
2008-12-05 13:25:00,0.64107,0.64136,0.64094,0.64132,65600000.0
2008-12-05 13:30:00,0.64136,0.64157,0.64108,0.64128,104400000.0
2008-12-05 13:35:00,0.64133,0.64146,0.64107,0.6412,124800000.0
2008-12-05 13:40:00,0.64126,0.64224,0.64125,0.64218,140800000.0
2008-12-05 13:45:00,0.64209,0.64225,0.64189,0.64198,121600000.0
2008-12-05 13:50:00,0.64198,0.64279,0.64198,0.64223,157600000.0
2008-12-05 13:55:00,0.64227,0.64229,0.6419,0.64192,129600000.0
2008-12-05 14:00:00,0.64191,0.6424,0.6418,0.6419,171600000.0
2008-12-05 14:05:00,0.64189,0.64198,0.64157,0.6416,150800000.0
2008-12-05 14:10:00,0.64153,0.642,0.64153,0.64196,115600000.0
2008-12-05 14:15:00,0.64184,0.64201,0.64151,0.64161,185000000.0
2008-12-05 14:20:00,0.64189,0.64206,0.64177,0.64193,131600000.0
2008-12-05 14:25:00,0.64192,0.64203,0.6414,0.64177,107600000.0
2008-12-05 14:30:00,0.64172,0.64187,0.64158,0.64172,207800000.0
2008-12-05 14:35:00,0.64167,0.64167,0.64091,0.64105,182000000.0
2008-12-05 14:40:00,0.64099,0.64099,0.63955,0.63955,245200000.0
2008-12-05 14:45:00,0.63939,0.63983,0.63925,0.63972,152400000.0
2008-12-05 14:50:00,0.63982,0.64005,0.63852,0.63944,132000000.0
2008-12-05 14:55:00,0.63953,0.63954,0.63922,0.6395,102800000.0
2008-12-05 15:00:00,0.6397,0.64011,0.63925,0.63925,153800000.0
2008-12-05 15:05:00,0.6394,0.63993,0.63926,0.63972,155600000.0
2008-12-05 15:10:00,0.63974,0.64019,0.63937,0.63997,227600000.0
2008-12-05 15:15:00,0.63983,0.63996,0.63889,0.63913,92800000.0
2008-12-05 15:20:00,0.63902,0.63961,0.63891,0.63906,163600000.0
2008-12-05 15:25:00,0.63888,0.63969,0.63735,0.63735,193600000.0
2008-12-05 15:30:00,0.63657,0.63891,0.63657,0.63891,252800000.0
2008-12-05 15:35:00,0.63846,0.63884,0.63669,0.63728,190400000.0
2008-12-05 15:40:00,0.63706,0.63724,0.63549,0.63555,207600000.0
2008-12-05 15:45:00,0.63522,0.63551,0.63331,0.63331,124200000.0
2008-12-05 15:50:00,0.6335,0.63415,0.63294,0.63408,89000000.0
2008-12-05 15:55:00,0.63417,0.63646,0.63362,0.63646,137600000.0
2008-12-05 16:00:00,0.63632,0.63743,0.63601,0.63736,238800000.0
2008-12-05 16:05:00,0.63705,0.63723,0.63531,0.63552,200000000.0
2008-12-05 16:10:00,0.6357,0.63724,0.63546,0.63719,208000000.0
2008-12-05 16:15:00,0.63711,0.63781,0.63627,0.63781,173200000.0
2008-12-05 16:20:00,0.63839,0.64013,0.63815,0.6387,200200000.0
2008-12-05 16:25:00,0.63864,0.63937,0.63844,0.63918,171200000.0
2008-12-05 16:30:00,0.63911,0.64068,0.63884,0.64068,235400000.0
2008-12-05 16:35:00,0.64063,0.64132,0.63997,0.64132,281600000.0
2008-12-05 16:40:00,0.64138,0.64181,0.6405,0.64055,192000000.0
2008-12-05 16:45:00,0.64058,0.64139,0.63983,0.64025,316200000.0
2008-12-05 16:50:00,0.64047,0.64083,0.6404,0.64044,192000000.0
2008-12-05 16:55:00,0.64035,0.64043,0.63947,0.63956,196800000.0
2008-12-05 17:00:00,0.63975,0.64189,0.63975,0.64055,233200000.0
2008-12-05 17:05:00,0.64056,0.64075,0.63913,0.63977,182400000.0
2008-12-05 17:10:00,0.63975,0.63975,0.63762,0.63762,146000000.0
2008-12-05 17:15:00,0.63746,0.63842,0.636,0.63617,104000000.0
2008-12-05 17:20:00,0.63615,0.63708,0.63538,0.6359,123200000.0
2008-12-05 17:25:00,0.63593,0.63884,0.63592,0.63807,200000000.0
2008-12-05 17:30:00,0.63818,0.63854,0.63769,0.63835,370800000.0
2008-12-05 17:35:00,0.63821,0.63821,0.63693,0.637,205000000.0
2008-12-05 17:40:00,0.63701,0.63754,0.63596,0.63636,227200000.0
2008-12-05 17:45:00,0.63642,0.638,0.63596,0.63799,305600000.0
2008-12-05 17:50:00,0.63851,0.63973,0.63832,0.63973,260600000.0
2008-12-05 17:55:00,0.63989,0.64051,0.6397,0.64025,266000000.0
2008-12-05 18:00:00,0.64016,0.64016,0.6372,0.63735,234400000.0
2008-12-05 18:05:00,0.63735,0.63865,0.63735,0.63848,321000000.0
2008-12-05 18:10:00,0.63867,0.63919,0.63832,0.63919,131000000.0
2008-12-05 18:15:00,0.63919,0.63923,0.63789,0.6387,227200000.0
2008-12-05 18:20:00,0.63873,0.63885,0.63797,0.63832,231400000.0
2008-12-05 18:25:00,0.63828,0.63875,0.63815,0.63815,146400000.0
2008-12-05 18:30:00,0.63826,0.63871,0.63826,0.63857,207400000.0
2008-12-05 18:35:00,0.63863,0.64104,0.63844,0.63996,176400000.0
2008-12-05 18:40:00,0.64014,0.64161,0.63992,0.64078,177600000.0
2008-12-05 18:45:00,0.64069,0.64145,0.63975,0.64067,136000000.0
2008-12-05 18:50:00,0.64072,0.64185,0.64059,0.6417,145600000.0
2008-12-05 18:55:00,0.64165,0.64182,0.6408,0.64169,145400000.0
2008-12-05 19:00:00,0.64169,0.64169,0.6407,0.64077,134400000.0
2008-12-05 19:05:00,0.64073,0.64169,0.64068,0.64163,253000000.0
2008-12-05 19:10:00,0.64166,0.64166,0.64105,0.64126,156200000.0
2008-12-05 19:15:00,0.64125,0.64127,0.64009,0.6407,83600000.0
2008-12-05 19:20:00,0.64074,0.64184,0.64074,0.64127,116800000.0
2008-12-05 19:25:00,0.64133,0.64172,0.6412,0.64151,183600000.0
2008-12-05 19:30:00,0.64161,0.64161,0.64075,0.64075,86200000.0
2008-12-05 19:35:00,0.64066,0.64108,0.64066,0.64081,108800000.0
2008-12-05 19:40:00,0.64093,0.64114,0.6407,0.641,92200000.0
2008-12-05 19:45:00,0.64109,0.6415,0.64109,0.6413,92800000.0
2008-12-05 19:50:00,0.64135,0.64165,0.63991,0.64139,75200000.0
2008-12-05 19:55:00,0.6416,0.64234,0.6416,0.64225,60800000.0
2008-12-05 20:00:00,0.64207,0.64228,0.64118,0.64218,74400000.0
2008-12-05 20:05:00,0.64247,0.64247,0.64181,0.64245,78400000.0
2008-12-05 20:10:00,0.64237,0.6433,0.64237,0.64295,86800000.0
2008-12-05 20:15:00,0.64299,0.64321,0.64156,0.64194,73800000.0
2008-12-05 20:20:00,0.64214,0.64272,0.64154,0.64272,78200000.0
2008-12-05 20:25:00,0.64266,0.64309,0.64188,0.64188,72000000.0
2008-12-05 20:30:00,0.64163,0.64236,0.6413,0.64178,65600000.0
2008-12-05 20:35:00,0.64214,0.64228,0.64194,0.64201,61200000.0
2008-12-05 20:40:00,0.642,0.64244,0.64182,0.64238,62800000.0
2008-12-05 20:45:00,0.64255,0.64467,0.64255,0.64372,72000000.0
2008-12-05 20:50:00,0.64379,0.64502,0.64379,0.64459,51600000.0
2008-12-05 20:55:00,0.64495,0.64566,0.64417,0.6448,78400000.0
2008-12-05 21:00:00,0.64471,0.64625,0.64471,0.64536,70400000.0
2008-12-05 21:05:00,0.64535,0.64651,0.64531,0.64572,70200000.0
2008-12-05 21:10:00,0.64561,0.64561,0.6441,0.6443,72400000.0
2008-12-05 21:15:00,0.64437,0.64507,0.64423,0.64484,63600000.0
2008-12-05 21:20:00,0.64481,0.64727,0.6448,0.64727,64800000.0
2008-12-05 21:25:00,0.64711,0.64712,0.64647,0.64694,60800000.0
2008-12-05 21:30:00,0.64688,0.64866,0.64595,0.64837,72000000.0
2008-12-05 21:35:00,0.64863,0.6514,0.64836,0.6514,71400000.0
2008-12-05 21:40:00,0.65153,0.65265,0.65071,0.65104,64000000.0
2008-12-05 21:45:00,0.65148,0.65148,0.65012,0.6509,73600000.0
2008-12-05 21:50:00,0.65077,0.65084,0.65014,0.65061,71400000.0
2008-12-05 21:55:00,0.65081,0.65155,0.6503,0.65052,114600000.0
2008-12-05 22:00:00,0.65059,0.65154,0.65026,0.65056,171200000.0
2008-12-05 22:05:00,0.65019,0.65149,0.64953,0.64993,104000000.0
2008-12-05 22:10:00,0.64989,0.65046,0.64981,0.65036,86400000.0
2008-12-05 22:15:00,0.65033,0.65356,0.65029,0.65348,89600000.0
2008-12-05 22:20:00,0.65349,0.65349,0.65228,0.65233,64000000.0
2008-12-05 22:25:00,0.65228,0.65238,0.65166,0.65238,84000000.0
2008-12-05 22:30:00,0.65307,0.65445,0.65307,0.65445,94400000.0
2008-12-05 22:35:00,0.65436,0.65437,0.65308,0.65359,86400000.0
2008-12-05 22:40:00,0.65374,0.65457,0.65319,0.65342,65600000.0
2008-12-05 22:45:00,0.65354,0.65354,0.65292,0.65304,83200000.0
2008-12-05 22:50:00,0.65303,0.65303,0.65153,0.65227,73600000.0
2008-12-05 22:55:00,0.65222,0.65368,0.65206,0.65317,68800000.0
2008-12-05 23:00:00,0.65296,0.65348,0.65219,0.65303,86400000.0
2008-12-05 23:05:00,0.65264,0.65264,0.65191,0.65196,68200000.0
2008-12-05 23:10:00,0.65163,0.65315,0.65129,0.65282,68800000.0
2008-12-05 23:15:00,0.65329,0.65329,0.65083,0.651,75600000.0
2008-12-05 23:20:00,0.65084,0.65157,0.65063,0.65097,61800000.0
2008-12-05 23:25:00,0.65104,0.65168,0.65102,0.65167,75600000.0
2008-12-05 23:30:00,0.65111,0.65216,0.64966,0.65208,85200000.0
2008-12-05 23:35:00,0.65216,0.65263,0.65114,0.65114,62800000.0
2008-12-05 23:40:00,0.65126,0.65143,0.65118,0.65131,86800000.0
2008-12-05 23:45:00,0.65132,0.65161,0.65097,0.65097,62800000.0
2008-12-05 23:50:00,0.65097,0.65146,0.64988,0.64988,67600000.0
2008-12-05 23:55:00,0.64946,0.64972,0.6486,0.64945,88800000.0
2008-12-08 00:00:00,0.65375,0.65375,0.64984,0.65261,70800000.0
2008-12-08 00:05:00,0.65298,0.65298,0.65074,0.65192,62800000.0
2008-12-08 00:10:00,0.65187,0.65282,0.65068,0.65223,63400000.0
2008-12-08 00:15:00,0.65226,0.65237,0.65095,0.65227,70400000.0
2008-12-08 00:20:00,0.65196,0.65228,0.65171,0.6518,56000000.0
2008-12-08 00:25:00,0.65141,0.65305,0.65064,0.65064,32000000.0
2008-12-08 00:30:00,0.65181,0.65303,0.65181,0.65297,82000000.0
2008-12-08 00:35:00,0.65289,0.65387,0.65256,0.65282,61200000.0
2008-12-08 00:40:00,0.65291,0.6536,0.65291,0.65355,68800000.0
2008-12-08 00:45:00,0.65345,0.65345,0.65285,0.65306,68800000.0
2008-12-08 00:50:00,0.65316,0.65342,0.65264,0.65342,57600000.0
2008-12-08 00:55:00,0.65347,0.65387,0.65294,0.65327,61800000.0
2008-12-08 01:00:00,0.65346,0.65443,0.65307,0.65387,64400000.0
2008-12-08 01:05:00,0.65324,0.65406,0.65324,0.65327,73600000.0
2008-12-08 01:10:00,0.65319,0.65341,0.65305,0.65305,62800000.0
2008-12-08 01:15:00,0.65289,0.6533,0.65287,0.65321,69800000.0
2008-12-08 01:20:00,0.65282,0.65341,0.65227,0.65239,62400000.0
2008-12-08 01:25:00,0.65235,0.65274,0.65206,0.65224,78800000.0
2008-12-08 01:30:00,0.65232,0.65268,0.65198,0.65203,107600000.0
2008-12-08 01:35:00,0.65204,0.65284,0.65186,0.65251,73600000.0
2008-12-08 01:40:00,0.65233,0.65249,0.65188,0.65196,48000000.0
2008-12-08 01:45:00,0.65111,0.65126,0.65079,0.65116,64400000.0
2008-12-08 01:50:00,0.651,0.65144,0.64982,0.65099,80000000.0
2008-12-08 01:55:00,0.65109,0.65111,0.64954,0.64999,96000000.0
2008-12-08 02:00:00,0.64995,0.65055,0.64961,0.65048,96400000.0
2008-12-08 02:05:00,0.65048,0.65083,0.64967,0.65028,80400000.0
2008-12-08 02:10:00,0.65046,0.6511,0.65026,0.65046,64400000.0
2008-12-08 02:15:00,0.65086,0.65093,0.65058,0.65066,65600000.0
2008-12-08 02:20:00,0.65072,0.6518,0.6501,0.65177,73600000.0
2008-12-08 02:25:00,0.65177,0.65184,0.65138,0.65156,107200000.0
2008-12-08 02:30:00,0.65152,0.65238,0.65152,0.65198,78800000.0
2008-12-08 02:35:00,0.65182,0.65208,0.6512,0.65208,61800000.0
2008-12-08 02:40:00,0.65202,0.65227,0.65137,0.65163,69800000.0
2008-12-08 02:45:00,0.6516,0.6525,0.65125,0.65227,63600000.0
2008-12-08 02:50:00,0.65244,0.6529,0.65231,0.65239,73600000.0
2008-12-08 02:55:00,0.65109,0.65266,0.65047,0.65231,64000000.0
2008-12-08 03:00:00,0.6523,0.65319,0.6523,0.653,62800000.0
2008-12-08 03:05:00,0.65301,0.65301,0.65238,0.65283,57600000.0
2008-12-08 03:10:00,0.65264,0.65276,0.65141,0.65275,69200000.0
2008-12-08 03:15:00,0.65248,0.65339,0.65213,0.65336,69600000.0
2008-12-08 03:20:00,0.65331,0.65331,0.65276,0.65289,60800000.0
2008-12-08 03:25:00,0.65282,0.65325,0.65235,0.65312,82000000.0
2008-12-08 03:30:00,0.65271,0.65312,0.65231,0.65263,64000000.0
2008-12-08 03:35:00,0.65247,0.65247,0.65178,0.65183,56400000.0
2008-12-08 03:40:00,0.65212,0.65218,0.65122,0.65134,70800000.0
2008-12-08 03:45:00,0.6512,0.65151,0.65106,0.65127,64000000.0
2008-12-08 03:50:00,0.65101,0.65135,0.65089,0.6511,63200000.0
2008-12-08 03:55:00,0.65063,0.65086,0.65037,0.65053,70400000.0
2008-12-08 04:00:00,0.65046,0.65072,0.64892,0.64944,87400000.0
2008-12-08 04:05:00,0.64962,0.65001,0.64915,0.64983,67600000.0
2008-12-08 04:10:00,0.64987,0.65034,0.64987,0.6502,62800000.0
2008-12-08 04:15:00,0.6503,0.65049,0.64997,0.65002,86400000.0
2008-12-08 04:20:00,0.65011,0.651,0.65011,0.65095,62400000.0
2008-12-08 04:25:00,0.65091,0.65095,0.64944,0.64973,84200000.0
2008-12-08 04:30:00,0.6498,0.65018,0.64954,0.65013,74600000.0
2008-12-08 04:35:00,0.6504,0.65057,0.64993,0.65057,62800000.0
2008-12-08 04:40:00,0.65059,0.65114,0.65041,0.6509,75200000.0
2008-12-08 04:45:00,0.651,0.65117,0.65034,0.65099,68800000.0
2008-12-08 04:50:00,0.65087,0.65105,0.6504,0.6504,68800000.0
2008-12-08 04:55:00,0.6505,0.65072,0.65041,0.65048,86800000.0
2008-12-08 05:00:00,0.65064,0.65099,0.65057,0.65099,68200000.0
2008-12-08 05:05:00,0.6508,0.6508,0.65014,0.65027,74400000.0
2008-12-08 05:10:00,0.65016,0.65016,0.64947,0.65013,83200000.0
2008-12-08 05:15:00,0.65019,0.65019,0.64927,0.65006,65600000.0
2008-12-08 05:20:00,0.65006,0.65006,0.64911,0.64921,85800000.0
2008-12-08 05:25:00,0.64935,0.64935,0.6483,0.64852,93800000.0
2008-12-08 05:30:00,0.64846,0.64861,0.64797,0.64798,84800000.0
2008-12-08 05:35:00,0.64766,0.64813,0.64762,0.64803,64000000.0
2008-12-08 05:40:00,0.64791,0.64802,0.64688,0.64786,89600000.0
2008-12-08 05:45:00,0.64789,0.64843,0.64784,0.64791,86600000.0
2008-12-08 05:50:00,0.64784,0.6481,0.64777,0.64807,104000000.0
2008-12-08 05:55:00,0.64797,0.64825,0.64788,0.64823,170600000.0
2008-12-08 06:00:00,0.64828,0.64857,0.64807,0.64845,115200000.0
2008-12-08 06:05:00,0.64849,0.64871,0.64835,0.64861,72000000.0
2008-12-08 06:10:00,0.64865,0.6489,0.6485,0.64862,74400000.0
2008-12-08 06:15:00,0.64855,0.64998,0.64849,0.64969,64000000.0
2008-12-08 06:20:00,0.64981,0.64981,0.6486,0.64938,72400000.0
2008-12-08 06:25:00,0.64949,0.64973,0.64857,0.64947,72000000.0
2008-12-08 06:30:00,0.6496,0.6496,0.64898,0.64914,53800000.0
2008-12-08 06:35:00,0.64919,0.64929,0.64891,0.64891,64000000.0
2008-12-08 06:40:00,0.64885,0.64904,0.64871,0.64889,62400000.0
2008-12-08 06:45:00,0.64842,0.64932,0.64842,0.64923,72000000.0
2008-12-08 06:50:00,0.64927,0.64927,0.6488,0.64887,70400000.0
2008-12-08 06:55:00,0.64896,0.64924,0.64882,0.64912,70800000.0
2008-12-08 07:00:00,0.64909,0.64972,0.64886,0.64968,79200000.0
2008-12-08 07:05:00,0.64926,0.64936,0.64837,0.64851,46800000.0
2008-12-08 07:10:00,0.64862,0.64907,0.64833,0.64897,72400000.0
2008-12-08 07:15:00,0.64898,0.64942,0.64898,0.64936,62400000.0
2008-12-08 07:20:00,0.64957,0.64983,0.64893,0.64935,60800000.0
2008-12-08 07:25:00,0.64957,0.65071,0.6494,0.65071,66000000.0
2008-12-08 07:30:00,0.65069,0.6507,0.65035,0.6505,72000000.0
2008-12-08 07:35:00,0.65058,0.65098,0.6504,0.65069,78400000.0
2008-12-08 07:40:00,0.65062,0.65133,0.65051,0.65133,74000000.0
2008-12-08 07:45:00,0.65147,0.65171,0.65095,0.65168,86400000.0
2008-12-08 07:50:00,0.65164,0.6521,0.6505,0.6521,78800000.0
2008-12-08 07:55:00,0.65214,0.65224,0.65129,0.65129,74800000.0
2008-12-08 08:00:00,0.6518,0.65214,0.65156,0.65168,60800000.0
2008-12-08 08:05:00,0.65173,0.65204,0.65123,0.65123,74600000.0
2008-12-08 08:10:00,0.65153,0.6523,0.65142,0.65148,93200000.0
2008-12-08 08:15:00,0.65218,0.65248,0.65171,0.65232,92800000.0
2008-12-08 08:20:00,0.6518,0.6523,0.6513,0.6523,108800000.0
2008-12-08 08:25:00,0.65257,0.65271,0.6518,0.6523,86400000.0
2008-12-08 08:30:00,0.65227,0.65238,0.6519,0.6519,182800000.0
2008-12-08 08:35:00,0.65168,0.6521,0.65167,0.65186,116800000.0
2008-12-08 08:40:00,0.65191,0.65196,0.65161,0.65191,81400000.0
2008-12-08 08:45:00,0.65186,0.65189,0.65129,0.65135,157000000.0
2008-12-08 08:50:00,0.65126,0.65189,0.65089,0.65166,252200000.0
2008-12-08 08:55:00,0.65177,0.65242,0.65175,0.65192,134400000.0
2008-12-08 09:00:00,0.65209,0.65373,0.65171,0.65302,145600000.0
2008-12-08 09:05:00,0.65297,0.65381,0.65277,0.65345,145000000.0
2008-12-08 09:10:00,0.65332,0.65646,0.65314,0.65612,136000000.0
2008-12-08 09:15:00,0.65598,0.65632,0.65573,0.6558,178400000.0
2008-12-08 09:20:00,0.65553,0.65554,0.65392,0.65418,176000000.0
2008-12-08 09:25:00,0.65419,0.65593,0.65419,0.65585,207800000.0
2008-12-08 09:30:00,0.6558,0.65702,0.65563,0.65694,145000000.0
2008-12-08 09:35:00,0.65639,0.65639,0.65575,0.65581,231400000.0
2008-12-08 09:40:00,0.65579,0.65744,0.65579,0.65734,226400000.0
2008-12-08 09:45:00,0.65747,0.65854,0.65706,0.65853,131200000.0
2008-12-08 09:50:00,0.65851,0.65989,0.65851,0.65923,319800000.0
2008-12-08 09:55:00,0.65914,0.65932,0.65825,0.65831,233400000.0
2008-12-08 10:00:00,0.6581,0.6599,0.65777,0.65906,267200000.0
2008-12-08 10:05:00,0.65908,0.65974,0.65865,0.65961,262000000.0
2008-12-08 10:10:00,0.65908,0.6595,0.65806,0.6595,305000000.0
2008-12-08 10:15:00,0.65966,0.65984,0.65873,0.6593,228000000.0
2008-12-08 10:20:00,0.65955,0.65962,0.6583,0.6583,205600000.0
2008-12-08 10:25:00,0.65844,0.66088,0.65844,0.6602,372800000.0
2008-12-08 10:30:00,0.65985,0.66008,0.65869,0.65885,200000000.0
2008-12-08 10:35:00,0.65886,0.65942,0.65871,0.65917,123200000.0
2008-12-08 10:40:00,0.65914,0.66011,0.65899,0.65999,103800000.0
2008-12-08 10:45:00,0.65978,0.66,0.65947,0.65963,146000000.0
2008-12-08 10:50:00,0.65944,0.66034,0.65911,0.66016,182800000.0
2008-12-08 10:55:00,0.66004,0.66018,0.65927,0.65928,231800000.0
2008-12-08 11:00:00,0.6594,0.65999,0.65917,0.6597,197000000.0
2008-12-08 11:05:00,0.65986,0.66153,0.65968,0.66124,191200000.0
2008-12-08 11:10:00,0.66099,0.66099,0.65943,0.66001,316200000.0
2008-12-08 11:15:00,0.66023,0.66073,0.65929,0.65929,192400000.0
2008-12-08 11:20:00,0.65917,0.65917,0.65777,0.65799,282000000.0
2008-12-08 11:25:00,0.6579,0.65898,0.65735,0.65893,235400000.0
2008-12-08 11:30:00,0.65949,0.66025,0.65868,0.65875,171200000.0
2008-12-08 11:35:00,0.65861,0.66048,0.65861,0.65872,199800000.0
2008-12-08 11:40:00,0.65875,0.65952,0.65866,0.65878,172800000.0
2008-12-08 11:45:00,0.65912,0.65939,0.6574,0.6575,208400000.0
2008-12-08 11:50:00,0.6575,0.65765,0.65717,0.65765,200800000.0
2008-12-08 11:55:00,0.65762,0.65799,0.6572,0.6575,239400000.0
2008-12-08 12:00:00,0.65753,0.65811,0.65735,0.65775,137000000.0
2008-12-08 12:05:00,0.65751,0.65777,0.65725,0.65777,89600000.0
2008-12-08 12:10:00,0.65772,0.65772,0.65637,0.65637,124800000.0
2008-12-08 12:15:00,0.65648,0.65769,0.65634,0.65729,206400000.0
2008-12-08 12:20:00,0.65731,0.65739,0.65628,0.6566,190600000.0
2008-12-08 12:25:00,0.65675,0.65734,0.65548,0.65548,250600000.0
2008-12-08 12:30:00,0.65544,0.65726,0.65544,0.65726,193600000.0
2008-12-08 12:35:00,0.65729,0.65745,0.65669,0.6567,164800000.0
2008-12-08 12:40:00,0.65672,0.65784,0.65672,0.65735,92800000.0
2008-12-08 12:45:00,0.65743,0.6575,0.65705,0.65725,227200000.0
2008-12-08 12:50:00,0.65734,0.65779,0.65734,0.65764,155000000.0
2008-12-08 12:55:00,0.65753,0.65787,0.65722,0.65734,153800000.0
2008-12-08 13:00:00,0.65753,0.65792,0.65691,0.65697,101200000.0
2008-12-08 13:05:00,0.65708,0.65869,0.65708,0.65869,134000000.0
2008-12-08 13:10:00,0.6586,0.65878,0.65846,0.65865,152000000.0
2008-12-08 13:15:00,0.65865,0.65865,0.65809,0.65809,245200000.0
2008-12-08 13:20:00,0.65812,0.65829,0.65801,0.65801,183200000.0
2008-12-08 13:25:00,0.6581,0.65861,0.6581,0.6584,209200000.0
2008-12-08 13:30:00,0.65851,0.65888,0.65821,0.65871,107200000.0
2008-12-08 13:35:00,0.65864,0.65884,0.65854,0.65872,131200000.0
2008-12-08 13:40:00,0.65875,0.65897,0.65808,0.6587,185200000.0
2008-12-08 13:45:00,0.65877,0.65882,0.6585,0.65859,115200000.0
2008-12-08 13:50:00,0.65877,0.65909,0.65844,0.65909,150400000.0
2008-12-08 13:55:00,0.65902,0.65999,0.65894,0.65969,172000000.0
2008-12-08 14:00:00,0.6595,0.65953,0.65907,0.65945,130000000.0
2008-12-08 14:05:00,0.65945,0.6596,0.65934,0.65936,156600000.0
2008-12-08 14:10:00,0.65943,0.65946,0.65912,0.65918,121400000.0
2008-12-08 14:15:00,0.65901,0.65901,0.65822,0.65887,140600000.0
2008-12-08 14:20:00,0.65893,0.6599,0.65834,0.65983,124800000.0
2008-12-08 14:25:00,0.65988,0.65992,0.65748,0.65748,104000000.0
2008-12-08 14:30:00,0.65754,0.65791,0.65666,0.65791,65600000.0
2008-12-08 14:35:00,0.65799,0.65824,0.65765,0.65765,75600000.0
2008-12-08 14:40:00,0.65746,0.6577,0.65726,0.65765,60600000.0
2008-12-08 14:45:00,0.65763,0.65785,0.65748,0.65775,57600000.0
2008-12-08 14:50:00,0.6579,0.65804,0.65768,0.65768,67200000.0
2008-12-08 14:55:00,0.65764,0.65842,0.65758,0.65826,67200000.0
2008-12-08 15:00:00,0.65814,0.65814,0.65694,0.65785,62400000.0
2008-12-08 15:05:00,0.65778,0.65895,0.65746,0.65862,72000000.0
2008-12-08 15:10:00,0.65837,0.65837,0.65724,0.65764,62800000.0
2008-12-08 15:15:00,0.65737,0.65781,0.65702,0.65702,64000000.0
2008-12-08 15:20:00,0.65702,0.65726,0.65683,0.65726,74000000.0
2008-12-08 15:25:00,0.65716,0.65724,0.65681,0.65703,67600000.0
2008-12-08 15:30:00,0.65717,0.65726,0.65667,0.6567,60800000.0
2008-12-08 15:35:00,0.65671,0.65706,0.65646,0.65705,67600000.0
2008-12-08 15:40:00,0.65716,0.65719,0.65667,0.65704,68000000.0
2008-12-08 15:45:00,0.65705,0.65732,0.65699,0.65721,78600000.0
2008-12-08 15:50:00,0.65724,0.65735,0.65686,0.65686,70800000.0
2008-12-08 15:55:00,0.65686,0.65746,0.65676,0.65746,70400000.0
2008-12-08 16:00:00,0.65728,0.65768,0.65666,0.65752,67600000.0
2008-12-08 16:05:00,0.6577,0.6577,0.65604,0.65618,72000000.0
2008-12-08 16:10:00,0.656,0.65611,0.65508,0.6552,68800000.0
2008-12-08 16:15:00,0.65526,0.65527,0.65357,0.65408,62400000.0
2008-12-08 16:20:00,0.65395,0.65399,0.65316,0.65337,67400000.0
2008-12-08 16:25:00,0.65355,0.6543,0.65319,0.65385,70400000.0
2008-12-08 16:30:00,0.65382,0.6542,0.65355,0.65382,59600000.0
2008-12-08 16:35:00,0.6537,0.65516,0.65297,0.65428,72400000.0
2008-12-08 16:40:00,0.65459,0.65557,0.65432,0.65481,69800000.0
2008-12-08 16:45:00,0.65469,0.65483,0.65407,0.65414,77200000.0
2008-12-08 16:50:00,0.65404,0.65454,0.6516,0.65168,57600000.0
2008-12-08 16:55:00,0.65163,0.65163,0.6496,0.65018,65000000.0
2008-12-08 17:00:00,0.65007,0.65076,0.64966,0.64982,67000000.0
2008-12-08 17:05:00,0.65004,0.65111,0.64985,0.651,62800000.0
2008-12-08 17:10:00,0.65104,0.6512,0.64921,0.64921,65600000.0
2008-12-08 17:15:00,0.64926,0.65168,0.64926,0.65105,67200000.0
2008-12-08 17:20:00,0.65138,0.65203,0.65121,0.65201,67200000.0
2008-12-08 17:25:00,0.65218,0.65253,0.65194,0.65213,59200000.0
2008-12-08 17:30:00,0.65219,0.6532,0.65184,0.65249,65600000.0
2008-12-08 17:35:00,0.65168,0.65259,0.65143,0.65199,68800000.0
2008-12-08 17:40:00,0.65222,0.65231,0.65185,0.65223,72000000.0
2008-12-08 17:45:00,0.65234,0.6527,0.65208,0.65215,68800000.0
2008-12-08 17:50:00,0.6522,0.65256,0.65146,0.65146,64400000.0
2008-12-08 17:55:00,0.65142,0.65255,0.65088,0.65255,62400000.0
2008-12-08 18:00:00,0.65348,0.65348,0.6528,0.65292,68800000.0
2008-12-08 18:05:00,0.65267,0.65276,0.65198,0.6522,66600000.0
2008-12-08 18:10:00,0.65223,0.65317,0.65161,0.65301,57600000.0
2008-12-08 18:15:00,0.65262,0.65497,0.65262,0.65497,63400000.0
2008-12-08 18:20:00,0.65523,0.65628,0.65523,0.65603,65600000.0
2008-12-08 18:25:00,0.65585,0.65585,0.65331,0.65432,75200000.0
2008-12-08 18:30:00,0.65435,0.65458,0.65412,0.65427,70800000.0
2008-12-08 18:35:00,0.65435,0.65449,0.6536,0.65418,69600000.0
2008-12-08 18:40:00,0.65421,0.65466,0.65402,0.65466,73600000.0
2008-12-08 18:45:00,0.65462,0.65584,0.65446,0.65577,64400000.0
2008-12-08 18:50:00,0.65572,0.65608,0.65559,0.65603,80400000.0
2008-12-08 18:55:00,0.65627,0.6563,0.65374,0.65502,67600000.0
2008-12-08 19:00:00,0.6549,0.6549,0.65438,0.65488,67600000.0
2008-12-08 19:05:00,0.65431,0.65503,0.65342,0.65503,66000000.0
2008-12-08 19:10:00,0.65498,0.65519,0.65493,0.65497,67200000.0
2008-12-08 19:15:00,0.65508,0.65523,0.65417,0.65494,58400000.0
2008-12-08 19:20:00,0.65485,0.65503,0.65474,0.65484,56000000.0
2008-12-08 19:25:00,0.65482,0.65482,0.65409,0.65463,68800000.0
2008-12-08 19:30:00,0.65462,0.65502,0.65429,0.65502,70400000.0
2008-12-08 19:35:00,0.65499,0.65557,0.65492,0.65537,66000000.0
2008-12-08 19:40:00,0.65541,0.65546,0.65428,0.65451,61800000.0
2008-12-08 19:45:00,0.65472,0.65472,0.6537,0.65443,64000000.0
2008-12-08 19:50:00,0.6545,0.65493,0.65403,0.65479,73600000.0
2008-12-08 19:55:00,0.6548,0.65512,0.65411,0.65413,68800000.0
2008-12-08 20:00:00,0.65404,0.65434,0.65349,0.65427,58600000.0
2008-12-08 20:05:00,0.65432,0.65454,0.65381,0.65426,56000000.0
2008-12-08 20:10:00,0.65396,0.65396,0.653,0.65339,67600000.0
2008-12-08 20:15:00,0.65351,0.65361,0.65284,0.65344,67200000.0
2008-12-08 20:20:00,0.65319,0.6535,0.65313,0.65326,65600000.0
2008-12-08 20:25:00,0.65323,0.65362,0.65312,0.65344,64400000.0
2008-12-08 20:30:00,0.6536,0.65365,0.65232,0.65275,71400000.0
2008-12-08 20:35:00,0.65275,0.65293,0.65253,0.65264,60800000.0
2008-12-08 20:40:00,0.65298,0.65461,0.65291,0.65459,70400000.0
2008-12-08 20:45:00,0.65473,0.65504,0.65441,0.65488,68800000.0
2008-12-08 20:50:00,0.65488,0.65517,0.65463,0.65513,60800000.0
2008-12-08 20:55:00,0.65492,0.65492,0.65453,0.65477,58600000.0
2008-12-08 21:00:00,0.65469,0.65653,0.65462,0.65648,75200000.0
2008-12-08 21:05:00,0.65646,0.657,0.6562,0.65699,68600000.0
2008-12-08 21:10:00,0.65733,0.65782,0.65709,0.65772,61200000.0
2008-12-08 21:15:00,0.65771,0.65807,0.65762,0.65781,73000000.0
2008-12-08 21:20:00,0.65786,0.65807,0.65701,0.65735,71200000.0
2008-12-08 21:25:00,0.6574,0.65753,0.65721,0.65731,67600000.0
2008-12-08 21:30:00,0.65685,0.6575,0.65641,0.65736,62400000.0
2008-12-08 21:35:00,0.65731,0.65756,0.65722,0.65756,70200000.0
2008-12-08 21:40:00,0.6576,0.65784,0.65753,0.65777,64000000.0
2008-12-08 21:45:00,0.65768,0.65852,0.65746,0.65835,65600000.0
2008-12-08 21:50:00,0.65848,0.65861,0.65643,0.65775,77800000.0
2008-12-08 21:55:00,0.65781,0.65844,0.65743,0.65813,67600000.0
2008-12-08 22:00:00,0.65866,0.65899,0.6583,0.65896,80400000.0
2008-12-08 22:05:00,0.65891,0.65939,0.65838,0.65838,71400000.0
2008-12-08 22:10:00,0.6583,0.65945,0.6583,0.659,59200000.0
2008-12-08 22:15:00,0.65901,0.65928,0.65887,0.65894,64000000.0
2008-12-08 22:20:00,0.65871,0.65918,0.65853,0.65898,67600000.0
2008-12-08 22:25:00,0.65891,0.65898,0.65826,0.65863,68800000.0
2008-12-08 22:30:00,0.65867,0.65872,0.65825,0.65859,56000000.0
2008-12-08 22:35:00,0.6589,0.65982,0.6589,0.65939,56000000.0
2008-12-08 22:40:00,0.65926,0.66019,0.65926,0.65942,57600000.0
2008-12-08 22:45:00,0.65924,0.65964,0.65919,0.65955,79200000.0
2008-12-08 22:50:00,0.65914,0.65967,0.65889,0.65927,68800000.0
2008-12-08 22:55:00,0.65921,0.66019,0.65897,0.65982,60200000.0
2008-12-08 23:00:00,0.65978,0.6605,0.65939,0.65946,70800000.0
2008-12-08 23:05:00,0.65936,0.65973,0.65859,0.6597,62400000.0
2008-12-08 23:10:00,0.65966,0.66002,0.65966,0.65997,71400000.0
2008-12-08 23:15:00,0.65987,0.66057,0.65981,0.66001,59200000.0
2008-12-08 23:20:00,0.65997,0.66007,0.65944,0.65946,68200000.0
2008-12-08 23:25:00,0.65957,0.65969,0.65926,0.65967,52800000.0
2008-12-08 23:30:00,0.65962,0.65991,0.65888,0.65927,60800000.0
2008-12-08 23:35:00,0.65902,0.65912,0.65827,0.65828,57000000.0
2008-12-08 23:40:00,0.65812,0.65857,0.65801,0.65828,68600000.0
2008-12-08 23:45:00,0.65829,0.65864,0.6575,0.65835,60800000.0
2008-12-08 23:50:00,0.65831,0.65864,0.65772,0.658,57600000.0
2008-12-08 23:55:00,0.65805,0.65831,0.65796,0.65814,65600000.0
2008-12-09 00:00:00,0.65806,0.65809,0.65744,0.65765,61200000.0
2008-12-09 00:05:00,0.65766,0.65809,0.65739,0.65808,68800000.0
2008-12-09 00:10:00,0.6581,0.6583,0.65782,0.65822,64400000.0
2008-12-09 00:15:00,0.65823,0.65879,0.65801,0.65879,73600000.0
2008-12-09 00:20:00,0.65817,0.65856,0.65817,0.65823,59600000.0
2008-12-09 00:25:00,0.65836,0.65838,0.65757,0.65761,64000000.0
2008-12-09 00:30:00,0.65763,0.65795,0.65752,0.65795,55400000.0
2008-12-09 00:35:00,0.65803,0.65803,0.65682,0.65736,62800000.0
2008-12-09 00:40:00,0.65734,0.65756,0.65701,0.65731,70400000.0
2008-12-09 00:45:00,0.65746,0.65777,0.65703,0.65772,72000000.0
2008-12-09 00:50:00,0.65765,0.65852,0.65747,0.65808,62400000.0
2008-12-09 00:55:00,0.65828,0.65832,0.65781,0.65812,70800000.0
2008-12-09 01:00:00,0.65831,0.65835,0.65763,0.65772,70400000.0
2008-12-09 01:05:00,0.65781,0.65812,0.65716,0.65737,60800000.0
2008-12-09 01:10:00,0.65761,0.65789,0.65723,0.65759,66000000.0
2008-12-09 01:15:00,0.65718,0.65784,0.65705,0.65755,68000000.0
2008-12-09 01:20:00,0.65754,0.65782,0.65712,0.65781,64400000.0
2008-12-09 01:25:00,0.65779,0.65779,0.65694,0.65699,47800000.0
2008-12-09 01:30:00,0.65744,0.65776,0.6567,0.65767,65000000.0
2008-12-09 01:35:00,0.65737,0.65753,0.65698,0.65728,56400000.0
2008-12-09 01:40:00,0.65743,0.65759,0.65681,0.65752,68800000.0
2008-12-09 01:45:00,0.6571,0.65748,0.65672,0.65672,68200000.0
2008-12-09 01:50:00,0.65687,0.65741,0.65687,0.65706,65600000.0
2008-12-09 01:55:00,0.65711,0.6573,0.657,0.65709,73600000.0
2008-12-09 02:00:00,0.65712,0.65712,0.65622,0.6567,96400000.0
2008-12-09 02:05:00,0.65689,0.65699,0.656,0.65668,79400000.0
2008-12-09 02:10:00,0.65687,0.65711,0.65668,0.65693,64000000.0
2008-12-09 02:15:00,0.65682,0.65699,0.65605,0.65689,70400000.0
2008-12-09 02:20:00,0.65691,0.65705,0.65558,0.65643,73400000.0
2008-12-09 02:25:00,0.65649,0.65692,0.6558,0.65666,107600000.0
2008-12-09 02:30:00,0.6567,0.65681,0.65604,0.65617,78400000.0
2008-12-09 02:35:00,0.65615,0.65652,0.65615,0.65615,62400000.0
2008-12-09 02:40:00,0.65617,0.65698,0.65612,0.65698,70400000.0
2008-12-09 02:45:00,0.6571,0.6571,0.65652,0.65684,62400000.0
2008-12-09 02:50:00,0.65699,0.6573,0.65642,0.65707,73600000.0
2008-12-09 02:55:00,0.65725,0.65732,0.65685,0.6571,64000000.0
2008-12-09 03:00:00,0.65719,0.65735,0.65689,0.65724,62400000.0
2008-12-09 03:05:00,0.65724,0.65752,0.65667,0.65696,58000000.0
2008-12-09 03:10:00,0.65679,0.65718,0.65639,0.65641,68800000.0
2008-12-09 03:15:00,0.65638,0.6569,0.65622,0.65674,68800000.0
2008-12-09 03:20:00,0.65676,0.65684,0.65633,0.65665,60800000.0
2008-12-09 03:25:00,0.65644,0.65712,0.65644,0.65698,82000000.0
2008-12-09 03:30:00,0.65693,0.65695,0.65565,0.65585,64000000.0
2008-12-09 03:35:00,0.65612,0.65666,0.65514,0.65514,56000000.0
2008-12-09 03:40:00,0.65557,0.65687,0.65554,0.65598,69800000.0
2008-12-09 03:45:00,0.65612,0.65633,0.65549,0.65549,64000000.0
2008-12-09 03:50:00,0.65509,0.65578,0.65502,0.65578,62400000.0
2008-12-09 03:55:00,0.65536,0.65583,0.65533,0.65583,70800000.0
2008-12-09 04:00:00,0.65571,0.65585,0.65487,0.65553,87400000.0
2008-12-09 04:05:00,0.6556,0.65584,0.65501,0.65584,67200000.0
2008-12-09 04:10:00,0.65593,0.65626,0.65593,0.65613,60200000.0
2008-12-09 04:15:00,0.65612,0.65618,0.65568,0.65602,86400000.0
2008-12-09 04:20:00,0.65609,0.6563,0.65606,0.6563,61800000.0
2008-12-09 04:25:00,0.65629,0.6567,0.65565,0.65649,85600000.0
2008-12-09 04:30:00,0.65612,0.65683,0.65593,0.65663,57000000.0
2008-12-09 04:35:00,0.65612,0.65679,0.65582,0.65672,62800000.0
2008-12-09 04:40:00,0.65677,0.65685,0.6566,0.65663,75200000.0
2008-12-09 04:45:00,0.6565,0.65677,0.65605,0.65624,69200000.0
2008-12-09 04:50:00,0.65621,0.65662,0.65618,0.65662,68800000.0
2008-12-09 04:55:00,0.65674,0.65683,0.65658,0.65658,86400000.0
2008-12-09 05:00:00,0.65668,0.65685,0.65627,0.6568,69200000.0
2008-12-09 05:05:00,0.65682,0.65708,0.65614,0.65628,73600000.0
2008-12-09 05:10:00,0.65664,0.6568,0.65591,0.6568,83200000.0
2008-12-09 05:15:00,0.65673,0.65689,0.65615,0.65689,66000000.0
2008-12-09 05:20:00,0.6564,0.657,0.65611,0.657,86400000.0
2008-12-09 05:25:00,0.65708,0.65708,0.65671,0.65703,94400000.0
2008-12-09 05:30:00,0.65706,0.65738,0.65704,0.65704,85200000.0
2008-12-09 05:35:00,0.65718,0.65759,0.65655,0.65729,64000000.0
2008-12-09 05:40:00,0.65742,0.65759,0.65659,0.6568,89000000.0
2008-12-09 05:45:00,0.65678,0.65691,0.65655,0.65655,86400000.0
2008-12-09 05:50:00,0.6564,0.6564,0.65573,0.65599,104000000.0
2008-12-09 05:55:00,0.65581,0.65581,0.65486,0.65553,171600000.0
2008-12-09 06:00:00,0.6556,0.65569,0.65498,0.65508,115200000.0
2008-12-09 06:05:00,0.6551,0.65539,0.65498,0.65539,72000000.0
2008-12-09 06:10:00,0.65542,0.65543,0.65489,0.65539,73600000.0
2008-12-09 06:15:00,0.65529,0.65539,0.655,0.65513,64000000.0
2008-12-09 06:20:00,0.65536,0.65536,0.65444,0.65472,72000000.0
2008-12-09 06:25:00,0.6549,0.65508,0.65336,0.65362,71400000.0
2008-12-09 06:30:00,0.65355,0.65424,0.65343,0.6542,54400000.0
2008-12-09 06:35:00,0.65417,0.65438,0.65364,0.65427,64000000.0
2008-12-09 06:40:00,0.65442,0.65451,0.65339,0.65339,62400000.0
2008-12-09 06:45:00,0.65329,0.65444,0.65312,0.65435,72000000.0
2008-12-09 06:50:00,0.65437,0.65476,0.65397,0.6546,70400000.0
2008-12-09 06:55:00,0.6547,0.65485,0.65428,0.65442,70400000.0
2008-12-09 07:00:00,0.65446,0.65454,0.65385,0.65422,78800000.0
2008-12-09 07:05:00,0.65454,0.65457,0.65388,0.65437,70400000.0
2008-12-09 07:10:00,0.6543,0.6543,0.65359,0.65413,80000000.0
2008-12-09 07:15:00,0.65433,0.65441,0.65404,0.65441,62800000.0
2008-12-09 07:20:00,0.65443,0.65443,0.65385,0.65395,60800000.0
2008-12-09 07:25:00,0.65415,0.65415,0.65291,0.65306,65600000.0
2008-12-09 07:30:00,0.6529,0.65348,0.65275,0.6533,72000000.0
2008-12-09 07:35:00,0.65311,0.65331,0.65284,0.65296,77800000.0
2008-12-09 07:40:00,0.65283,0.65299,0.65103,0.65103,74000000.0
2008-12-09 07:45:00,0.65113,0.65177,0.65113,0.65167,86400000.0
2008-12-09 07:50:00,0.65175,0.65199,0.65144,0.65178,78800000.0
2008-12-09 07:55:00,0.65171,0.65187,0.65087,0.65162,74400000.0
2008-12-09 08:00:00,0.65131,0.65251,0.65131,0.65248,60800000.0
2008-12-09 08:05:00,0.65252,0.65285,0.65244,0.65285,76000000.0
2008-12-09 08:10:00,0.65263,0.65288,0.65253,0.65266,93200000.0
2008-12-09 08:15:00,0.65275,0.65287,0.65249,0.65259,93200000.0
2008-12-09 08:20:00,0.65269,0.65286,0.6526,0.65282,109000000.0
2008-12-09 08:25:00,0.65279,0.65309,0.65259,0.65309,86400000.0
2008-12-09 08:30:00,0.65314,0.65343,0.65259,0.65284,183200000.0
2008-12-09 08:35:00,0.65269,0.65274,0.65204,0.65213,117000000.0
2008-12-09 08:40:00,0.65227,0.65285,0.65198,0.65263,84000000.0
2008-12-09 08:45:00,0.65269,0.65286,0.65261,0.65267,156800000.0
2008-12-09 08:50:00,0.6526,0.65348,0.6526,0.65326,253000000.0
2008-12-09 08:55:00,0.65327,0.65346,0.65272,0.65301,133800000.0
2008-12-09 09:00:00,0.65307,0.65307,0.65126,0.65126,145600000.0
2008-12-09 09:05:00,0.65199,0.65208,0.65063,0.65136,145000000.0
2008-12-09 09:10:00,0.65138,0.65146,0.64983,0.65077,136400000.0
2008-12-09 09:15:00,0.65078,0.65082,0.65015,0.65036,178000000.0
2008-12-09 09:20:00,0.65083,0.65183,0.65083,0.65183,175400000.0
2008-12-09 09:25:00,0.65179,0.65182,0.65109,0.65158,208800000.0
2008-12-09 09:30:00,0.6518,0.65192,0.65139,0.65171,146000000.0
2008-12-09 09:35:00,0.65161,0.65178,0.65125,0.65177,232400000.0
2008-12-09 09:40:00,0.65177,0.65226,0.65176,0.65201,226600000.0
2008-12-09 09:45:00,0.65202,0.65202,0.65098,0.65107,131600000.0
2008-12-09 09:50:00,0.65135,0.65225,0.65135,0.65161,320200000.0
2008-12-09 09:55:00,0.65145,0.65189,0.65122,0.65165,234800000.0
2008-12-09 10:00:00,0.65157,0.6525,0.65141,0.6525,266000000.0
2008-12-09 10:05:00,0.65262,0.65271,0.65202,0.65255,261000000.0
2008-12-09 10:10:00,0.65219,0.65219,0.6498,0.65071,304200000.0
2008-12-09 10:15:00,0.65067,0.65153,0.6505,0.65134,228400000.0
2008-12-09 10:20:00,0.65122,0.65161,0.65076,0.65133,205200000.0
2008-12-09 10:25:00,0.65142,0.65142,0.65028,0.65052,371400000.0
2008-12-09 10:30:00,0.65061,0.65069,0.65017,0.6502,199400000.0
2008-12-09 10:35:00,0.6501,0.65047,0.64998,0.65024,122600000.0
2008-12-09 10:40:00,0.65036,0.65083,0.65032,0.65041,104000000.0
2008-12-09 10:45:00,0.65041,0.65221,0.65041,0.65117,146400000.0
2008-12-09 10:50:00,0.65113,0.65115,0.6507,0.65094,183200000.0
2008-12-09 10:55:00,0.65099,0.65109,0.65084,0.65085,232800000.0
2008-12-09 11:00:00,0.65047,0.6512,0.65021,0.65045,197600000.0
2008-12-09 11:05:00,0.6504,0.65135,0.6504,0.65135,191800000.0
2008-12-09 11:10:00,0.65133,0.6519,0.65087,0.65181,317000000.0
2008-12-09 11:15:00,0.65185,0.65239,0.6518,0.65195,191200000.0
2008-12-09 11:20:00,0.65191,0.65213,0.65129,0.65172,282000000.0
2008-12-09 11:25:00,0.65166,0.65254,0.65164,0.65236,235600000.0
2008-12-09 11:30:00,0.6526,0.6532,0.65257,0.6532,172000000.0
2008-12-09 11:35:00,0.65295,0.65308,0.65186,0.6522,200400000.0
2008-12-09 11:40:00,0.65217,0.6525,0.65217,0.6525,172800000.0
2008-12-09 11:45:00,0.65251,0.65302,0.65246,0.65248,208000000.0
2008-12-09 11:50:00,0.65253,0.65287,0.65238,0.65287,200200000.0
2008-12-09 11:55:00,0.65315,0.65321,0.65276,0.65316,238400000.0
2008-12-09 12:00:00,0.65284,0.6535,0.65258,0.65347,137600000.0
2008-12-09 12:05:00,0.6536,0.65387,0.65356,0.65367,90000000.0
2008-12-09 12:10:00,0.65349,0.65351,0.65222,0.65234,125600000.0
2008-12-09 12:15:00,0.65285,0.6532,0.65259,0.65303,206800000.0
2008-12-09 12:20:00,0.65367,0.65438,0.65359,0.65365,192000000.0
2008-12-09 12:25:00,0.65372,0.65523,0.65372,0.65387,250400000.0
2008-12-09 12:30:00,0.65382,0.65536,0.65382,0.65536,194000000.0
2008-12-09 12:35:00,0.65525,0.65529,0.65419,0.65427,164600000.0
2008-12-09 12:40:00,0.6543,0.65433,0.65371,0.65377,95800000.0
2008-12-09 12:45:00,0.65395,0.65479,0.65346,0.65469,228000000.0
2008-12-09 12:50:00,0.65498,0.6553,0.65493,0.65516,155400000.0
2008-12-09 12:55:00,0.65504,0.6557,0.65498,0.6556,153000000.0
2008-12-09 13:00:00,0.65552,0.65662,0.65552,0.65647,102400000.0
2008-12-09 13:05:00,0.65656,0.65727,0.65596,0.65719,132800000.0
2008-12-09 13:10:00,0.65737,0.65805,0.65723,0.65804,151400000.0
2008-12-09 13:15:00,0.65765,0.6577,0.65725,0.65756,244600000.0
2008-12-09 13:20:00,0.65774,0.65775,0.65689,0.65691,182400000.0
2008-12-09 13:25:00,0.65695,0.65695,0.65615,0.65635,208000000.0
2008-12-09 13:30:00,0.65646,0.65716,0.65601,0.6571,106600000.0
2008-12-09 13:35:00,0.65697,0.65709,0.6563,0.657,140000000.0
2008-12-09 13:40:00,0.65696,0.65728,0.65675,0.65675,186000000.0
2008-12-09 13:45:00,0.65683,0.65684,0.65662,0.65669,115600000.0
2008-12-09 13:50:00,0.65693,0.65693,0.65613,0.65659,150400000.0
2008-12-09 13:55:00,0.65661,0.65661,0.65631,0.6564,171600000.0
2008-12-09 14:00:00,0.65638,0.65642,0.65612,0.65621,129600000.0
2008-12-09 14:05:00,0.65624,0.65708,0.65623,0.65696,156800000.0
2008-12-09 14:10:00,0.65704,0.65704,0.65583,0.65599,122400000.0
2008-12-09 14:15:00,0.65604,0.65615,0.65541,0.65545,140200000.0
2008-12-09 14:20:00,0.65544,0.65566,0.65536,0.65556,124800000.0
2008-12-09 14:25:00,0.65554,0.65627,0.65543,0.65598,104400000.0
2008-12-09 14:30:00,0.65582,0.65612,0.65542,0.65542,65000000.0
2008-12-09 14:35:00,0.65542,0.65649,0.65542,0.65619,75200000.0
2008-12-09 14:40:00,0.65611,0.65684,0.65595,0.65657,60800000.0
2008-12-09 14:45:00,0.65647,0.6566,0.65623,0.65651,57600000.0
2008-12-09 14:50:00,0.65674,0.6569,0.6565,0.65656,67200000.0
2008-12-09 14:55:00,0.65659,0.65694,0.65645,0.65686,67600000.0
2008-12-09 15:00:00,0.65707,0.65757,0.65648,0.6567,62400000.0
2008-12-09 15:05:00,0.65665,0.65665,0.65586,0.65631,72000000.0
2008-12-09 15:10:00,0.65606,0.65684,0.65602,0.65683,62800000.0
2008-12-09 15:15:00,0.65664,0.65729,0.65647,0.65717,64000000.0
2008-12-09 15:20:00,0.6572,0.65751,0.65609,0.65639,74000000.0
2008-12-09 15:25:00,0.65616,0.65667,0.65523,0.65526,68000000.0
2008-12-09 15:30:00,0.6553,0.65595,0.65517,0.65584,61200000.0
2008-12-09 15:35:00,0.65568,0.65627,0.65537,0.65614,67600000.0
2008-12-09 15:40:00,0.65595,0.65608,0.65548,0.65548,67200000.0
2008-12-09 15:45:00,0.65546,0.65591,0.65536,0.65584,78400000.0
2008-12-09 15:50:00,0.65573,0.65592,0.65563,0.65569,70400000.0
2008-12-09 15:55:00,0.65572,0.65588,0.65514,0.65562,70400000.0
2008-12-09 16:00:00,0.65573,0.65585,0.65448,0.65499,67200000.0
2008-12-09 16:05:00,0.65524,0.65604,0.65516,0.65586,72000000.0
2008-12-09 16:10:00,0.65583,0.65588,0.65505,0.65569,69200000.0
2008-12-09 16:15:00,0.65564,0.65602,0.655,0.655,61800000.0
2008-12-09 16:20:00,0.65497,0.65589,0.65497,0.65585,69600000.0
2008-12-09 16:25:00,0.65593,0.6569,0.65571,0.65648,70800000.0
2008-12-09 16:30:00,0.6565,0.65684,0.65617,0.65684,59200000.0
2008-12-09 16:35:00,0.65689,0.65756,0.6564,0.65691,72000000.0
2008-12-09 16:40:00,0.65656,0.65692,0.65631,0.65677,70400000.0
2008-12-09 16:45:00,0.65675,0.65711,0.65649,0.65707,76800000.0
2008-12-09 16:50:00,0.6571,0.65715,0.65522,0.65522,57600000.0
2008-12-09 16:55:00,0.65514,0.6556,0.65488,0.65533,66400000.0
2008-12-09 17:00:00,0.65523,0.65621,0.65523,0.65579,67600000.0
2008-12-09 17:05:00,0.65578,0.65695,0.65578,0.65655,62400000.0
2008-12-09 17:10:00,0.65648,0.65779,0.65648,0.65779,66400000.0
2008-12-09 17:15:00,0.65766,0.65766,0.65718,0.65742,67200000.0
2008-12-09 17:20:00,0.65741,0.65771,0.65705,0.65761,67000000.0
2008-12-09 17:25:00,0.65762,0.65762,0.65592,0.65595,59200000.0
2008-12-09 17:30:00,0.65598,0.65791,0.65594,0.65791,66000000.0
2008-12-09 17:35:00,0.65783,0.65806,0.65744,0.65775,68800000.0
2008-12-09 17:40:00,0.65751,0.65887,0.65736,0.65867,72000000.0
2008-12-09 17:45:00,0.65867,0.6587,0.6578,0.65787,68800000.0
2008-12-09 17:50:00,0.65785,0.65838,0.65745,0.65745,63800000.0
2008-12-09 17:55:00,0.65697,0.65797,0.65623,0.65725,62800000.0
2008-12-09 18:00:00,0.65744,0.65834,0.65739,0.65744,68800000.0
2008-12-09 18:05:00,0.65684,0.65708,0.65652,0.65708,67200000.0
2008-12-09 18:10:00,0.65711,0.65757,0.65698,0.65744,58000000.0
2008-12-09 18:15:00,0.65733,0.65787,0.65726,0.65764,64000000.0
2008-12-09 18:20:00,0.65757,0.65757,0.65617,0.65617,65600000.0
2008-12-09 18:25:00,0.65557,0.65598,0.6545,0.65542,75600000.0
2008-12-09 18:30:00,0.65557,0.65581,0.65517,0.65524,70800000.0
2008-12-09 18:35:00,0.65504,0.65568,0.65432,0.6544,68600000.0
2008-12-09 18:40:00,0.65448,0.65477,0.65421,0.65437,73600000.0
2008-12-09 18:45:00,0.65438,0.65472,0.65418,0.6545,63800000.0
2008-12-09 18:50:00,0.65439,0.65588,0.65437,0.65559,80000000.0
2008-12-09 18:55:00,0.65566,0.65574,0.65456,0.65465,66400000.0
2008-12-09 19:00:00,0.65435,0.65466,0.6541,0.6546,67200000.0
2008-12-09 19:05:00,0.65461,0.65493,0.65445,0.6546,65400000.0
2008-12-09 19:10:00,0.65429,0.65619,0.65426,0.65487,67200000.0
2008-12-09 19:15:00,0.65517,0.65561,0.65408,0.65496,57600000.0
2008-12-09 19:20:00,0.65509,0.65541,0.65413,0.65422,56000000.0
2008-12-09 19:25:00,0.65414,0.6545,0.65354,0.65438,68800000.0
2008-12-09 19:30:00,0.65414,0.65419,0.65355,0.65379,70400000.0
2008-12-09 19:35:00,0.65375,0.65463,0.65364,0.65424,65600000.0
2008-12-09 19:40:00,0.65418,0.65464,0.65364,0.65446,62800000.0
2008-12-09 19:45:00,0.65447,0.65447,0.65365,0.65422,64000000.0
2008-12-09 19:50:00,0.65414,0.65473,0.65384,0.65456,73600000.0
2008-12-09 19:55:00,0.6547,0.65481,0.65416,0.65481,68800000.0
2008-12-09 20:00:00,0.65448,0.65473,0.65428,0.65437,67200000.0
2008-12-09 20:05:00,0.65412,0.65412,0.65256,0.65311,54400000.0
2008-12-09 20:10:00,0.65327,0.65414,0.65327,0.65347,67200000.0
2008-12-09 20:15:00,0.65345,0.65383,0.65244,0.65318,66600000.0
2008-12-09 20:20:00,0.65282,0.65282,0.65138,0.65185,65600000.0
2008-12-09 20:25:00,0.65203,0.65226,0.65014,0.65021,64400000.0
2008-12-09 20:30:00,0.65037,0.65059,0.64845,0.64845,71800000.0
2008-12-09 20:35:00,0.64849,0.65306,0.64846,0.65259,61200000.0
2008-12-09 20:40:00,0.65242,0.65348,0.65219,0.65264,70200000.0
2008-12-09 20:45:00,0.65237,0.65285,0.65237,0.65252,69600000.0
2008-12-09 20:50:00,0.65233,0.65249,0.65213,0.65234,61600000.0
2008-12-09 20:55:00,0.65222,0.65231,0.6505,0.65057,59200000.0
2008-12-09 21:00:00,0.65069,0.65155,0.65067,0.65099,75600000.0
2008-12-09 21:05:00,0.6507,0.65095,0.64962,0.65094,68800000.0
2008-12-09 21:10:00,0.65129,0.65134,0.65005,0.65042,60800000.0
2008-12-09 21:15:00,0.65059,0.6507,0.64974,0.65006,74000000.0
2008-12-09 21:20:00,0.65033,0.65047,0.64971,0.64993,70400000.0
2008-12-09 21:25:00,0.64982,0.64982,0.64924,0.64926,66600000.0
2008-12-09 21:30:00,0.64934,0.64965,0.64866,0.64961,62400000.0
2008-12-09 21:35:00,0.64966,0.65058,0.64958,0.65031,70400000.0
2008-12-09 21:40:00,0.65001,0.65013,0.6496,0.6501,64000000.0
2008-12-09 21:45:00,0.64981,0.65104,0.64921,0.65095,65600000.0
2008-12-09 21:50:00,0.65096,0.65096,0.65019,0.65069,70800000.0
2008-12-09 21:55:00,0.65068,0.65166,0.65062,0.65106,67200000.0
2008-12-09 22:00:00,0.65122,0.65147,0.65083,0.65136,81600000.0
2008-12-09 22:05:00,0.6511,0.65174,0.65089,0.65106,64000000.0
2008-12-09 22:10:00,0.65107,0.65121,0.65039,0.6504,59200000.0
2008-12-09 22:15:00,0.65036,0.65146,0.65036,0.65146,63400000.0
2008-12-09 22:20:00,0.65128,0.65176,0.65126,0.65132,67600000.0
2008-12-09 22:25:00,0.65132,0.65136,0.65071,0.65083,68800000.0
2008-12-09 22:30:00,0.65064,0.65064,0.64943,0.64966,49000000.0
2008-12-09 22:35:00,0.64978,0.65003,0.64975,0.64987,56000000.0
2008-12-09 22:40:00,0.64965,0.64994,0.64926,0.64977,58400000.0
2008-12-09 22:45:00,0.64974,0.65032,0.64929,0.65019,78400000.0
2008-12-09 22:50:00,0.65021,0.65051,0.65004,0.65009,68800000.0
2008-12-09 22:55:00,0.65016,0.6502,0.64937,0.64967,60200000.0
2008-12-09 23:00:00,0.64974,0.64982,0.6495,0.64973,69800000.0
2008-12-09 23:05:00,0.64951,0.64955,0.64777,0.64866,62400000.0
2008-12-09 23:10:00,0.64859,0.64962,0.64855,0.64946,72400000.0
2008-12-09 23:15:00,0.64876,0.64914,0.64842,0.64864,64400000.0
2008-12-09 23:20:00,0.64874,0.64971,0.64874,0.64952,69200000.0
2008-12-09 23:25:00,0.64964,0.64982,0.64895,0.6496,40000000.0
2008-12-09 23:30:00,0.64935,0.64943,0.64878,0.64943,49600000.0
2008-12-09 23:35:00,0.64948,0.65097,0.64948,0.64975,51200000.0
2008-12-09 23:40:00,0.65025,0.65105,0.64993,0.65091,69200000.0
2008-12-09 23:45:00,0.6509,0.65131,0.64933,0.65057,60800000.0
2008-12-09 23:50:00,0.65078,0.65116,0.65069,0.65092,60800000.0
2008-12-09 23:55:00,0.65138,0.65276,0.65138,0.65272,66400000.0
2008-12-10 00:00:00,0.65223,0.65284,0.65178,0.65213,60800000.0
2008-12-10 00:05:00,0.65224,0.65225,0.65131,0.65132,69600000.0
2008-12-10 00:10:00,0.65144,0.65159,0.65114,0.65149,64000000.0
2008-12-10 00:15:00,0.6518,0.65306,0.65142,0.65306,73600000.0
2008-12-10 00:20:00,0.65281,0.653,0.65244,0.65244,59600000.0
2008-12-10 00:25:00,0.65235,0.65271,0.65151,0.65199,60800000.0
2008-12-10 00:30:00,0.65202,0.65258,0.65195,0.65221,56000000.0
2008-12-10 00:35:00,0.65205,0.65232,0.65138,0.65177,56000000.0
2008-12-10 00:40:00,0.65172,0.6524,0.65161,0.65219,70400000.0
2008-12-10 00:45:00,0.6523,0.65239,0.65208,0.65211,71400000.0
2008-12-10 00:50:00,0.65195,0.65213,0.65171,0.65204,61800000.0
2008-12-10 00:55:00,0.65231,0.65324,0.65222,0.65272,70400000.0
2008-12-10 01:00:00,0.65265,0.65265,0.65155,0.65212,69800000.0
2008-12-10 01:05:00,0.65245,0.65254,0.65167,0.65224,60800000.0
2008-12-10 01:10:00,0.65224,0.65244,0.65157,0.65223,48000000.0
2008-12-10 01:15:00,0.65232,0.65272,0.65218,0.65272,66600000.0
2008-12-10 01:20:00,0.65284,0.65293,0.65223,0.6523,57600000.0
2008-12-10 01:25:00,0.65237,0.65243,0.65197,0.65225,56000000.0
2008-12-10 01:30:00,0.65221,0.65256,0.65148,0.65256,65600000.0
2008-12-10 01:35:00,0.6526,0.65269,0.65233,0.6526,56000000.0
2008-12-10 01:40:00,0.65248,0.65269,0.6523,0.65234,69200000.0
2008-12-10 01:45:00,0.65231,0.65243,0.65174,0.65236,57000000.0
2008-12-10 01:50:00,0.65233,0.65239,0.65164,0.65218,52000000.0
2008-12-10 01:55:00,0.65205,0.65232,0.6518,0.65193,74400000.0
2008-12-10 02:00:00,0.65201,0.65238,0.65168,0.65221,92200000.0
2008-12-10 02:05:00,0.65213,0.6524,0.65113,0.65228,80000000.0
2008-12-10 02:10:00,0.65235,0.65262,0.65189,0.65226,64000000.0
2008-12-10 02:15:00,0.65252,0.65286,0.65187,0.65264,66000000.0
2008-12-10 02:20:00,0.6527,0.65285,0.65173,0.65255,73400000.0
2008-12-10 02:25:00,0.65268,0.65281,0.65248,0.65262,107600000.0
2008-12-10 02:30:00,0.65265,0.65346,0.65265,0.65334,78400000.0
2008-12-10 02:35:00,0.65327,0.65327,0.65246,0.65285,62800000.0
2008-12-10 02:40:00,0.65263,0.65343,0.65262,0.65343,70800000.0
2008-12-10 02:45:00,0.65345,0.65363,0.6525,0.6527,61200000.0
2008-12-10 02:50:00,0.65312,0.65317,0.65251,0.65284,74000000.0
2008-12-10 02:55:00,0.65273,0.65283,0.65218,0.65283,64000000.0
2008-12-10 03:00:00,0.65248,0.65309,0.6523,0.65281,68800000.0
2008-12-10 03:05:00,0.65276,0.65298,0.65208,0.65241,57000000.0
2008-12-10 03:10:00,0.65227,0.65236,0.65133,0.65133,68800000.0
2008-12-10 03:15:00,0.65183,0.65263,0.65165,0.65165,68800000.0
2008-12-10 03:20:00,0.65167,0.65219,0.65165,0.65219,61200000.0
2008-12-10 03:25:00,0.65222,0.65259,0.65205,0.65206,81600000.0
2008-12-10 03:30:00,0.65192,0.65257,0.65189,0.6522,68800000.0
2008-12-10 03:35:00,0.65223,0.65246,0.65176,0.65228,56000000.0
2008-12-10 03:40:00,0.65286,0.65321,0.65233,0.65262,70800000.0
2008-12-10 03:45:00,0.65286,0.65297,0.6523,0.6523,64000000.0
2008-12-10 03:50:00,0.6527,0.65295,0.65232,0.65281,62400000.0
2008-12-10 03:55:00,0.65258,0.65357,0.65258,0.6534,54400000.0
2008-12-10 04:00:00,0.653,0.65393,0.65289,0.65331,88400000.0
2008-12-10 04:05:00,0.65339,0.65382,0.65323,0.65373,67600000.0
2008-12-10 04:10:00,0.65372,0.65396,0.65328,0.65332,67200000.0
2008-12-10 04:15:00,0.65307,0.65523,0.65307,0.65501,86400000.0
2008-12-10 04:20:00,0.65501,0.65616,0.65492,0.6561,62400000.0
2008-12-10 04:25:00,0.65596,0.65616,0.65473,0.6558,85200000.0
2008-12-10 04:30:00,0.6559,0.65727,0.6559,0.65698,75200000.0
2008-12-10 04:35:00,0.65688,0.65699,0.656,0.65602,62400000.0
2008-12-10 04:40:00,0.65597,0.65635,0.65521,0.65619,75200000.0
2008-12-10 04:45:00,0.656,0.65635,0.65574,0.65619,69200000.0
2008-12-10 04:50:00,0.65619,0.65647,0.65595,0.65642,69200000.0
2008-12-10 04:55:00,0.65626,0.65631,0.65578,0.6559,86400000.0
2008-12-10 05:00:00,0.65592,0.65592,0.65455,0.65531,68800000.0
2008-12-10 05:05:00,0.65538,0.65547,0.65509,0.6553,73600000.0
2008-12-10 05:10:00,0.65518,0.65518,0.65458,0.65495,83200000.0
2008-12-10 05:15:00,0.65486,0.65544,0.6548,0.65484,65600000.0
2008-12-10 05:20:00,0.65495,0.65507,0.6545,0.65497,75600000.0
2008-12-10 05:25:00,0.65503,0.65543,0.6545,0.65542,93800000.0
2008-12-10 05:30:00,0.65533,0.65675,0.65506,0.65638,85600000.0
2008-12-10 05:35:00,0.65635,0.65638,0.65524,0.65528,64000000.0
2008-12-10 05:40:00,0.65527,0.65693,0.65442,0.65693,89000000.0
2008-12-10 05:45:00,0.65717,0.65823,0.65694,0.65823,86400000.0
2008-12-10 05:50:00,0.65818,0.65818,0.65696,0.65726,104800000.0
2008-12-10 05:55:00,0.65733,0.65842,0.65726,0.65836,171400000.0
2008-12-10 06:00:00,0.65852,0.65909,0.65815,0.65909,115200000.0
2008-12-10 06:05:00,0.65902,0.65938,0.65837,0.65839,72000000.0
2008-12-10 06:10:00,0.65831,0.659,0.65817,0.659,73600000.0
2008-12-10 06:15:00,0.65899,0.65899,0.65847,0.65847,63800000.0
2008-12-10 06:20:00,0.65883,0.66004,0.65875,0.65999,72400000.0
2008-12-10 06:25:00,0.66004,0.66032,0.65924,0.65976,72400000.0
2008-12-10 06:30:00,0.65972,0.66075,0.65972,0.66035,54800000.0
2008-12-10 06:35:00,0.66052,0.66066,0.65985,0.65985,64000000.0
2008-12-10 06:40:00,0.65982,0.65982,0.65852,0.65871,62800000.0
2008-12-10 06:45:00,0.65879,0.65887,0.65761,0.65763,72000000.0
2008-12-10 06:50:00,0.65754,0.65767,0.65595,0.6564,70400000.0
2008-12-10 06:55:00,0.65672,0.65761,0.65667,0.65689,69800000.0
2008-12-10 07:00:00,0.65714,0.65716,0.65601,0.65634,78400000.0
2008-12-10 07:05:00,0.65601,0.6569,0.6548,0.65679,70400000.0
2008-12-10 07:10:00,0.6572,0.65743,0.65707,0.65709,72000000.0
2008-12-10 07:15:00,0.65717,0.65724,0.65628,0.65632,69800000.0
2008-12-10 07:20:00,0.65631,0.65649,0.65561,0.65642,60800000.0
2008-12-10 07:25:00,0.65652,0.65707,0.65647,0.65702,66000000.0
2008-12-10 07:30:00,0.65691,0.65697,0.6564,0.65676,72000000.0
2008-12-10 07:35:00,0.65682,0.65689,0.65538,0.65551,78800000.0
2008-12-10 07:40:00,0.65551,0.65655,0.65551,0.65603,73400000.0
2008-12-10 07:45:00,0.65613,0.65629,0.65582,0.65612,86800000.0
2008-12-10 07:50:00,0.65597,0.65623,0.65561,0.65615,78400000.0
2008-12-10 07:55:00,0.65583,0.65633,0.65539,0.65592,73600000.0
2008-12-10 08:00:00,0.65567,0.65679,0.65562,0.6566,60800000.0
2008-12-10 08:05:00,0.65682,0.65722,0.65636,0.65693,75200000.0
2008-12-10 08:10:00,0.65678,0.65703,0.65664,0.65689,93200000.0
2008-12-10 08:15:00,0.65697,0.65813,0.65645,0.65772,92200000.0
2008-12-10 08:20:00,0.65773,0.65775,0.65703,0.6577,109200000.0
2008-12-10 08:25:00,0.65778,0.65802,0.65716,0.65716,86800000.0
2008-12-10 08:30:00,0.6572,0.65743,0.65679,0.65708,182200000.0
2008-12-10 08:35:00,0.65673,0.65678,0.65606,0.65641,116200000.0
2008-12-10 08:40:00,0.65662,0.65713,0.65625,0.65667,82600000.0
2008-12-10 08:45:00,0.65663,0.65727,0.65621,0.65727,157200000.0
2008-12-10 08:50:00,0.65682,0.65688,0.65578,0.65598,253000000.0
2008-12-10 08:55:00,0.65611,0.65614,0.65562,0.65584,135200000.0
2008-12-10 09:00:00,0.65584,0.65702,0.65563,0.65673,145400000.0
2008-12-10 09:05:00,0.65657,0.6571,0.65603,0.65642,144400000.0
2008-12-10 09:10:00,0.65599,0.65718,0.65595,0.65705,136400000.0
2008-12-10 09:15:00,0.65696,0.65809,0.65696,0.65699,176400000.0
2008-12-10 09:20:00,0.6565,0.65853,0.65639,0.65853,176000000.0
2008-12-10 09:25:00,0.65893,0.65893,0.65704,0.65721,206800000.0
2008-12-10 09:30:00,0.6571,0.65727,0.65656,0.65663,145600000.0
2008-12-10 09:35:00,0.6567,0.65743,0.65667,0.65682,231400000.0
2008-12-10 09:40:00,0.65677,0.65683,0.65433,0.65628,227400000.0
2008-12-10 09:45:00,0.65642,0.65652,0.65587,0.65644,130000000.0
2008-12-10 09:50:00,0.65647,0.65702,0.65459,0.65518,320200000.0
2008-12-10 09:55:00,0.65553,0.65568,0.65377,0.65418,234000000.0
2008-12-10 10:00:00,0.65464,0.6557,0.65464,0.65514,267600000.0
2008-12-10 10:05:00,0.65533,0.65547,0.6552,0.65543,261200000.0
2008-12-10 10:10:00,0.65542,0.65595,0.65494,0.65541,305000000.0
2008-12-10 10:15:00,0.65538,0.65539,0.65391,0.6543,227600000.0
2008-12-10 10:20:00,0.65445,0.65468,0.65402,0.65406,205600000.0
2008-12-10 10:25:00,0.65408,0.65434,0.65397,0.65434,371000000.0
2008-12-10 10:30:00,0.6541,0.65456,0.65334,0.65456,200000000.0
2008-12-10 10:35:00,0.65467,0.65554,0.65456,0.65522,124400000.0
2008-12-10 10:40:00,0.655,0.655,0.65414,0.65432,104000000.0
2008-12-10 10:45:00,0.65455,0.655,0.65448,0.65498,145600000.0
2008-12-10 10:50:00,0.65503,0.65561,0.65441,0.65494,182400000.0
2008-12-10 10:55:00,0.65513,0.65513,0.65444,0.65465,231400000.0
2008-12-10 11:00:00,0.65457,0.65461,0.65402,0.65416,197600000.0
2008-12-10 11:05:00,0.65423,0.65436,0.65369,0.65384,192000000.0
2008-12-10 11:10:00,0.65397,0.65493,0.65397,0.65481,317000000.0
2008-12-10 11:15:00,0.65474,0.65493,0.65444,0.65483,191800000.0
2008-12-10 11:20:00,0.65489,0.65511,0.65458,0.65459,282200000.0
2008-12-10 11:25:00,0.65472,0.65564,0.65472,0.65517,235800000.0
2008-12-10 11:30:00,0.65506,0.65546,0.65494,0.65518,172000000.0
2008-12-10 11:35:00,0.65526,0.65577,0.65492,0.6556,199800000.0
2008-12-10 11:40:00,0.65567,0.6562,0.65565,0.6562,172200000.0
2008-12-10 11:45:00,0.65622,0.65622,0.65548,0.65548,208400000.0
2008-12-10 11:50:00,0.6554,0.6561,0.65498,0.65501,200400000.0
2008-12-10 11:55:00,0.65505,0.65575,0.65503,0.65575,238800000.0
2008-12-10 12:00:00,0.6558,0.65593,0.6551,0.6551,137000000.0
2008-12-10 12:05:00,0.65506,0.65506,0.65445,0.65468,90400000.0
2008-12-10 12:10:00,0.6547,0.65488,0.65426,0.65456,124200000.0
2008-12-10 12:15:00,0.65464,0.65499,0.65419,0.65499,205800000.0
2008-12-10 12:20:00,0.6547,0.65535,0.65459,0.65535,190400000.0
2008-12-10 12:25:00,0.65542,0.6556,0.65371,0.65404,251400000.0
2008-12-10 12:30:00,0.65414,0.6563,0.65414,0.6563,194000000.0
2008-12-10 12:35:00,0.65619,0.65635,0.65608,0.65629,164800000.0
2008-12-10 12:40:00,0.65627,0.65639,0.65606,0.65634,93200000.0
2008-12-10 12:45:00,0.65592,0.65669,0.65586,0.65642,227600000.0
2008-12-10 12:50:00,0.65649,0.65654,0.65608,0.6561,155200000.0
2008-12-10 12:55:00,0.65582,0.65607,0.65561,0.65607,154400000.0
2008-12-10 13:00:00,0.65612,0.65612,0.65534,0.65537,102400000.0
2008-12-10 13:05:00,0.65544,0.6557,0.65539,0.65563,132800000.0
2008-12-10 13:10:00,0.65555,0.65583,0.65528,0.65583,151800000.0
2008-12-10 13:15:00,0.65598,0.65617,0.65576,0.65596,245400000.0
2008-12-10 13:20:00,0.65593,0.65626,0.65565,0.65594,182400000.0
2008-12-10 13:25:00,0.65584,0.65644,0.65584,0.65644,207800000.0
2008-12-10 13:30:00,0.65644,0.65644,0.65612,0.65632,107000000.0
2008-12-10 13:35:00,0.65642,0.65685,0.65642,0.65663,131200000.0
2008-12-10 13:40:00,0.65662,0.65677,0.65649,0.65649,186400000.0
2008-12-10 13:45:00,0.65642,0.6568,0.65606,0.65665,115600000.0
2008-12-10 13:50:00,0.65662,0.65688,0.65633,0.65688,150800000.0
2008-12-10 13:55:00,0.65691,0.65787,0.65655,0.65787,171200000.0
2008-12-10 14:00:00,0.65806,0.65852,0.65718,0.65852,129600000.0
2008-12-10 14:05:00,0.65854,0.65874,0.65801,0.65874,156200000.0
2008-12-10 14:10:00,0.65869,0.65906,0.65828,0.65828,121600000.0
2008-12-10 14:15:00,0.65827,0.6583,0.65808,0.6583,140200000.0
2008-12-10 14:20:00,0.65829,0.65862,0.65829,0.65855,124200000.0
2008-12-10 14:25:00,0.65871,0.65879,0.6585,0.65856,103400000.0
2008-12-10 14:30:00,0.65853,0.65876,0.65828,0.65848,65600000.0
2008-12-10 14:35:00,0.65845,0.6585,0.65779,0.65806,75600000.0
2008-12-10 14:40:00,0.65808,0.65811,0.6578,0.6578,60800000.0
2008-12-10 14:45:00,0.65789,0.65813,0.65784,0.65784,57600000.0
2008-12-10 14:50:00,0.65753,0.65753,0.65645,0.65741,67200000.0
2008-12-10 14:55:00,0.65734,0.65761,0.65686,0.65705,67600000.0
2008-12-10 15:00:00,0.6571,0.65755,0.65588,0.65727,62400000.0
2008-12-10 15:05:00,0.65707,0.65746,0.65666,0.65686,72000000.0
2008-12-10 15:10:00,0.65685,0.65741,0.65684,0.65741,62800000.0
2008-12-10 15:15:00,0.65719,0.65726,0.65678,0.65684,63400000.0
2008-12-10 15:20:00,0.65675,0.65693,0.6565,0.65693,73600000.0
2008-12-10 15:25:00,0.65699,0.65753,0.65699,0.65732,67200000.0
2008-12-10 15:30:00,0.65735,0.65794,0.65706,0.65706,61200000.0
2008-12-10 15:35:00,0.65687,0.65702,0.65668,0.6567,67200000.0
2008-12-10 15:40:00,0.6567,0.65717,0.65662,0.65704,66600000.0
2008-12-10 15:45:00,0.65713,0.6573,0.65623,0.65726,77800000.0
2008-12-10 15:50:00,0.65726,0.65772,0.65726,0.6575,70800000.0
2008-12-10 15:55:00,0.65775,0.65794,0.65721,0.6574,70400000.0
2008-12-10 16:00:00,0.65723,0.65758,0.65659,0.65715,67200000.0
2008-12-10 16:05:00,0.6574,0.65747,0.65689,0.65696,72200000.0
2008-12-10 16:10:00,0.65669,0.65669,0.65608,0.65626,68600000.0
2008-12-10 16:15:00,0.65598,0.65599,0.65433,0.65562,61800000.0
2008-12-10 16:20:00,0.65557,0.65588,0.6551,0.65526,69200000.0
2008-12-10 16:25:00,0.65524,0.65538,0.655,0.65538,71200000.0
2008-12-10 16:30:00,0.6554,0.65544,0.65499,0.65512,59600000.0
2008-12-10 16:35:00,0.65509,0.65517,0.65423,0.65461,72000000.0
2008-12-10 16:40:00,0.6545,0.65481,0.65424,0.65481,70400000.0
2008-12-10 16:45:00,0.65493,0.65507,0.65447,0.65447,77200000.0
2008-12-10 16:50:00,0.65433,0.65442,0.65394,0.65433,58000000.0
2008-12-10 16:55:00,0.65411,0.65411,0.65315,0.65315,65600000.0
2008-12-10 17:00:00,0.65317,0.65485,0.65317,0.65485,67200000.0
2008-12-10 17:05:00,0.65476,0.65608,0.65455,0.656,62400000.0
2008-12-10 17:10:00,0.65534,0.65616,0.65503,0.65616,66000000.0
2008-12-10 17:15:00,0.65607,0.6562,0.65564,0.65608,67200000.0
2008-12-10 17:20:00,0.65618,0.6563,0.65516,0.6552,66600000.0
2008-12-10 17:25:00,0.65511,0.65574,0.65499,0.65574,59200000.0
2008-12-10 17:30:00,0.65598,0.65647,0.65585,0.6563,66000000.0
2008-12-10 17:35:00,0.6562,0.65634,0.65597,0.65608,68800000.0
2008-12-10 17:40:00,0.65622,0.65639,0.65495,0.65496,72800000.0
2008-12-10 17:45:00,0.65501,0.65546,0.65466,0.65498,67600000.0
2008-12-10 17:50:00,0.65525,0.65589,0.65507,0.65561,64400000.0
2008-12-10 17:55:00,0.6555,0.65641,0.6555,0.65634,62400000.0
2008-12-10 18:00:00,0.65653,0.65669,0.65588,0.65647,68800000.0
2008-12-10 18:05:00,0.65656,0.65692,0.65459,0.6547,67000000.0
2008-12-10 18:10:00,0.65428,0.65478,0.6542,0.65455,57000000.0
2008-12-10 18:15:00,0.65466,0.65508,0.6541,0.65469,64000000.0
2008-12-10 18:20:00,0.65501,0.65591,0.65486,0.65527,65600000.0
2008-12-10 18:25:00,0.6552,0.65531,0.65307,0.65467,74600000.0
2008-12-10 18:30:00,0.65462,0.65462,0.65411,0.65445,69800000.0
2008-12-10 18:35:00,0.65452,0.65484,0.65329,0.65346,69200000.0
2008-12-10 18:40:00,0.65354,0.65544,0.65354,0.65479,73600000.0
2008-12-10 18:45:00,0.65445,0.65455,0.65407,0.6543,64400000.0
2008-12-10 18:50:00,0.65432,0.65455,0.65407,0.65413,80000000.0
2008-12-10 18:55:00,0.6544,0.65446,0.65401,0.65417,67200000.0
2008-12-10 19:00:00,0.65394,0.65395,0.65345,0.65385,67200000.0
2008-12-10 19:05:00,0.65401,0.65401,0.65326,0.65351,68200000.0
2008-12-10 19:10:00,0.65335,0.65356,0.65255,0.65331,66600000.0
2008-12-10 19:15:00,0.65302,0.65377,0.65239,0.65257,57600000.0
2008-12-10 19:20:00,0.6525,0.6525,0.65208,0.65234,56000000.0
2008-12-10 19:25:00,0.65233,0.65286,0.65232,0.65259,69200000.0
2008-12-10 19:30:00,0.65277,0.65338,0.6526,0.65338,70400000.0
2008-12-10 19:35:00,0.65336,0.65385,0.65239,0.65242,65600000.0
2008-12-10 19:40:00,0.65242,0.65262,0.65226,0.65238,62400000.0
2008-12-10 19:45:00,0.65236,0.65241,0.65183,0.65226,64000000.0
2008-12-10 19:50:00,0.65224,0.65267,0.652,0.65202,73600000.0
2008-12-10 19:55:00,0.6522,0.65267,0.65195,0.65263,68200000.0
2008-12-10 20:00:00,0.65247,0.65262,0.65228,0.65228,56400000.0
2008-12-10 20:05:00,0.65242,0.65257,0.65226,0.65257,57600000.0
2008-12-10 20:10:00,0.65268,0.65268,0.65171,0.65173,67000000.0
2008-12-10 20:15:00,0.65167,0.6518,0.65141,0.6516,67200000.0
2008-12-10 20:20:00,0.65158,0.65231,0.65148,0.65162,65600000.0
2008-12-10 20:25:00,0.65154,0.6521,0.65144,0.6521,63400000.0
2008-12-10 20:30:00,0.65224,0.65224,0.65082,0.65143,72000000.0
2008-12-10 20:35:00,0.65138,0.65181,0.65117,0.65172,60800000.0
2008-12-10 20:40:00,0.65182,0.65182,0.64979,0.64993,70400000.0
2008-12-10 20:45:00,0.64979,0.65055,0.64955,0.65013,69200000.0
2008-12-10 20:50:00,0.65002,0.65009,0.64901,0.64907,60800000.0
2008-12-10 20:55:00,0.64907,0.64921,0.64766,0.64859,59200000.0
2008-12-10 21:00:00,0.64871,0.6488,0.64821,0.64855,75600000.0
2008-12-10 21:05:00,0.6486,0.64861,0.64791,0.64791,68800000.0
2008-12-10 21:10:00,0.64847,0.64889,0.64768,0.64774,61200000.0
2008-12-10 21:15:00,0.64761,0.64874,0.64682,0.64874,73600000.0
2008-12-10 21:20:00,0.64925,0.64934,0.64734,0.64734,69800000.0
2008-12-10 21:25:00,0.64691,0.6472,0.64625,0.64625,67200000.0
2008-12-10 21:30:00,0.64618,0.6463,0.64492,0.64603,63600000.0
2008-12-10 21:35:00,0.64623,0.64822,0.64623,0.64795,70400000.0
2008-12-10 21:40:00,0.64805,0.64805,0.64728,0.64775,64000000.0
2008-12-10 21:45:00,0.64798,0.64816,0.64765,0.6479,66000000.0
2008-12-10 21:50:00,0.64792,0.64792,0.64745,0.64773,73600000.0
2008-12-10 21:55:00,0.64756,0.64811,0.64732,0.64732,67600000.0
2008-12-10 22:00:00,0.64775,0.64803,0.64704,0.64762,81600000.0
2008-12-10 22:05:00,0.64741,0.64751,0.64681,0.64693,64000000.0
2008-12-10 22:10:00,0.64668,0.6471,0.64668,0.64687,58600000.0
2008-12-10 22:15:00,0.64687,0.64802,0.6468,0.64784,64400000.0
2008-12-10 22:20:00,0.6479,0.64807,0.6472,0.6472,67200000.0
2008-12-10 22:25:00,0.64778,0.64791,0.64744,0.64765,68800000.0
2008-12-10 22:30:00,0.648,0.64928,0.64788,0.64928,56000000.0
2008-12-10 22:35:00,0.64932,0.64932,0.6486,0.64912,56000000.0
2008-12-10 22:40:00,0.64902,0.64941,0.64884,0.64926,46400000.0
2008-12-10 22:45:00,0.6492,0.6493,0.64892,0.64903,78400000.0
2008-12-10 22:50:00,0.64909,0.64936,0.64864,0.649,67600000.0
2008-12-10 22:55:00,0.64906,0.64963,0.64867,0.64955,60800000.0
2008-12-10 23:00:00,0.64968,0.65028,0.64953,0.64953,70400000.0
2008-12-10 23:05:00,0.64948,0.65067,0.64937,0.65004,62400000.0
2008-12-10 23:10:00,0.64999,0.65043,0.64979,0.65043,72000000.0
2008-12-10 23:15:00,0.6507,0.65094,0.65013,0.65023,59200000.0
2008-12-10 23:20:00,0.6503,0.65073,0.65022,0.65046,69600000.0
2008-12-10 23:25:00,0.65049,0.65093,0.65029,0.65093,52800000.0
2008-12-10 23:30:00,0.65084,0.65097,0.65065,0.65072,59600000.0
2008-12-10 23:35:00,0.65069,0.65129,0.65024,0.65129,59200000.0
2008-12-10 23:40:00,0.65109,0.65109,0.65005,0.65087,68800000.0
2008-12-10 23:45:00,0.65063,0.65115,0.64925,0.65115,61200000.0
2008-12-10 23:50:00,0.65125,0.65211,0.65125,0.65202,57600000.0
2008-12-10 23:55:00,0.65201,0.65201,0.65104,0.65106,65600000.0
2008-12-11 00:00:00,0.65096,0.65154,0.65067,0.65105,61800000.0
2008-12-11 00:05:00,0.65081,0.65097,0.65017,0.65081,68800000.0
2008-12-11 00:10:00,0.65069,0.65163,0.65069,0.65156,63400000.0
2008-12-11 00:15:00,0.65141,0.65201,0.65103,0.65177,73600000.0
2008-12-11 00:20:00,0.65171,0.65171,0.65084,0.6511,67200000.0
2008-12-11 00:25:00,0.6513,0.6516,0.65079,0.65096,62400000.0
2008-12-11 00:30:00,0.65118,0.65118,0.65021,0.65081,56000000.0
2008-12-11 00:35:00,0.65062,0.65098,0.65026,0.65032,56000000.0
2008-12-11 00:40:00,0.65081,0.65099,0.65048,0.6507,56000000.0
2008-12-11 00:45:00,0.6507,0.65083,0.64982,0.65015,72400000.0
2008-12-11 00:50:00,0.65048,0.65059,0.65006,0.65041,49000000.0
2008-12-11 00:55:00,0.65063,0.65071,0.65037,0.65057,69200000.0
2008-12-11 01:00:00,0.65077,0.65115,0.65069,0.65084,70800000.0
2008-12-11 01:05:00,0.65089,0.65146,0.65085,0.65111,60200000.0
2008-12-11 01:10:00,0.6511,0.65131,0.65068,0.65105,65600000.0
2008-12-11 01:15:00,0.65107,0.65187,0.6507,0.65158,68000000.0
2008-12-11 01:20:00,0.65143,0.65194,0.65101,0.65153,61800000.0
2008-12-11 01:25:00,0.65151,0.65184,0.65133,0.65184,51200000.0
2008-12-11 01:30:00,0.65181,0.65206,0.65071,0.65183,65600000.0
2008-12-11 01:35:00,0.65194,0.65234,0.65191,0.65207,56400000.0
2008-12-11 01:40:00,0.65198,0.65231,0.65188,0.65231,69200000.0
2008-12-11 01:45:00,0.65234,0.65266,0.65202,0.65251,68800000.0
2008-12-11 01:50:00,0.65252,0.65297,0.6525,0.65297,54400000.0
2008-12-11 01:55:00,0.65297,0.65298,0.65239,0.65244,73600000.0
2008-12-11 02:00:00,0.65264,0.65282,0.65235,0.65244,91200000.0
2008-12-11 02:05:00,0.6525,0.65252,0.65122,0.65172,80400000.0
2008-12-11 02:10:00,0.65166,0.65198,0.6515,0.65174,64000000.0
2008-12-11 02:15:00,0.65185,0.65231,0.65174,0.65218,59200000.0
2008-12-11 02:20:00,0.65224,0.65232,0.65129,0.65212,73600000.0
2008-12-11 02:25:00,0.6522,0.65228,0.65176,0.65176,107200000.0
2008-12-11 02:30:00,0.6518,0.653,0.65148,0.65183,78800000.0
2008-12-11 02:35:00,0.65197,0.65205,0.65147,0.65181,62800000.0
2008-12-11 02:40:00,0.6518,0.6519,0.65151,0.65166,69200000.0
2008-12-11 02:45:00,0.65152,0.65179,0.65124,0.6516,63200000.0
2008-12-11 02:50:00,0.65158,0.65161,0.65109,0.65157,73600000.0
2008-12-11 02:55:00,0.65179,0.65226,0.6515,0.65226,64000000.0
2008-12-11 03:00:00,0.65235,0.65248,0.65223,0.65248,61800000.0
2008-12-11 03:05:00,0.65242,0.65287,0.65213,0.65272,58000000.0
2008-12-11 03:10:00,0.65232,0.65281,0.65177,0.65191,68800000.0
2008-12-11 03:15:00,0.65182,0.65218,0.65146,0.652,69200000.0
2008-12-11 03:20:00,0.65206,0.65229,0.6518,0.65207,61200000.0
2008-12-11 03:25:00,0.6519,0.65231,0.6519,0.65212,81600000.0
2008-12-11 03:30:00,0.65144,0.65247,0.6514,0.6514,63400000.0
2008-12-11 03:35:00,0.65146,0.65196,0.65126,0.65174,56000000.0
2008-12-11 03:40:00,0.65179,0.65204,0.65137,0.65142,71200000.0
2008-12-11 03:45:00,0.65159,0.65207,0.65152,0.65202,64000000.0
2008-12-11 03:50:00,0.6518,0.65216,0.65167,0.65205,62400000.0
2008-12-11 03:55:00,0.65166,0.65234,0.65166,0.65201,69200000.0
2008-12-11 04:00:00,0.65208,0.65278,0.65176,0.65245,88000000.0
2008-12-11 04:05:00,0.6526,0.65292,0.65243,0.65246,67600000.0
2008-12-11 04:10:00,0.65245,0.6527,0.65236,0.65236,60800000.0
2008-12-11 04:15:00,0.65236,0.65288,0.65211,0.65288,86400000.0
2008-12-11 04:20:00,0.65285,0.65295,0.65245,0.65255,61800000.0
2008-12-11 04:25:00,0.65251,0.65262,0.65167,0.65234,84800000.0
2008-12-11 04:30:00,0.65238,0.65256,0.6523,0.65256,52800000.0
2008-12-11 04:35:00,0.65253,0.65264,0.65241,0.65264,63200000.0
2008-12-11 04:40:00,0.65265,0.65277,0.65243,0.6526,75200000.0
2008-12-11 04:45:00,0.65195,0.65283,0.65195,0.6526,68800000.0
2008-12-11 04:50:00,0.65236,0.65251,0.65224,0.65224,68800000.0
2008-12-11 04:55:00,0.65241,0.65263,0.65215,0.65226,87200000.0
2008-12-11 05:00:00,0.65237,0.65285,0.65237,0.65285,69200000.0
2008-12-11 05:05:00,0.6529,0.65295,0.65265,0.65289,73600000.0
2008-12-11 05:10:00,0.65285,0.65303,0.65274,0.65294,83200000.0
2008-12-11 05:15:00,0.65283,0.65283,0.65206,0.65231,65600000.0
2008-12-11 05:20:00,0.65238,0.65238,0.65164,0.65185,86800000.0
2008-12-11 05:25:00,0.6518,0.652,0.65175,0.652,94400000.0
2008-12-11 05:30:00,0.652,0.65223,0.6515,0.65204,60200000.0
2008-12-11 05:35:00,0.65206,0.65206,0.65158,0.65172,64400000.0
2008-12-11 05:40:00,0.65186,0.65216,0.65082,0.65176,89600000.0
2008-12-11 05:45:00,0.65195,0.65212,0.65145,0.65209,86800000.0
2008-12-11 05:50:00,0.65209,0.65252,0.6518,0.65247,84800000.0
2008-12-11 05:55:00,0.65217,0.6524,0.65187,0.65221,170600000.0
2008-12-11 06:00:00,0.65234,0.65267,0.65211,0.65216,115600000.0
2008-12-11 06:05:00,0.65211,0.65237,0.65201,0.65227,61200000.0
2008-12-11 06:10:00,0.65222,0.65235,0.65182,0.65235,73600000.0
2008-12-11 06:15:00,0.65175,0.65242,0.65175,0.6522,64000000.0
2008-12-11 06:20:00,0.65223,0.65239,0.65161,0.65218,72400000.0
2008-12-11 06:25:00,0.65223,0.65244,0.65077,0.65237,72400000.0
2008-12-11 06:30:00,0.65245,0.65286,0.65242,0.65251,54400000.0
2008-12-11 06:35:00,0.6525,0.65295,0.65243,0.65257,64000000.0
2008-12-11 06:40:00,0.65265,0.65287,0.65265,0.65287,62200000.0
2008-12-11 06:45:00,0.65293,0.65318,0.65284,0.65296,72000000.0
2008-12-11 06:50:00,0.65299,0.65328,0.65272,0.65291,70400000.0
2008-12-11 06:55:00,0.65268,0.6528,0.65241,0.65248,69800000.0
2008-12-11 07:00:00,0.6524,0.65243,0.65167,0.65225,78400000.0
2008-12-11 07:05:00,0.6523,0.65255,0.65222,0.65227,70400000.0
2008-12-11 07:10:00,0.65221,0.65229,0.65207,0.6521,72000000.0
2008-12-11 07:15:00,0.65218,0.65253,0.65213,0.65249,61200000.0
2008-12-11 07:20:00,0.65249,0.65272,0.65195,0.65195,60800000.0
2008-12-11 07:25:00,0.65209,0.65281,0.65154,0.65259,65600000.0
2008-12-11 07:30:00,0.65253,0.65312,0.65224,0.65224,72000000.0
2008-12-11 07:35:00,0.65197,0.65254,0.65157,0.65187,77800000.0
2008-12-11 07:40:00,0.65183,0.65335,0.65183,0.65309,73600000.0
2008-12-11 07:45:00,0.65313,0.65321,0.65231,0.65266,86200000.0
2008-12-11 07:50:00,0.65276,0.65278,0.65177,0.65191,78800000.0
2008-12-11 07:55:00,0.6518,0.65233,0.65092,0.65221,73600000.0
2008-12-11 08:00:00,0.65205,0.65212,0.6509,0.6509,61200000.0
2008-12-11 08:05:00,0.6516,0.65174,0.65119,0.65172,75000000.0
2008-12-11 08:10:00,0.65164,0.65181,0.65112,0.65131,93000000.0
2008-12-11 08:15:00,0.65137,0.65171,0.65113,0.65131,93200000.0
2008-12-11 08:20:00,0.6514,0.65163,0.65109,0.65163,109200000.0
2008-12-11 08:25:00,0.65147,0.65235,0.65122,0.65232,86800000.0
2008-12-11 08:30:00,0.65225,0.65299,0.65223,0.65249,181600000.0
2008-12-11 08:35:00,0.6523,0.65253,0.65177,0.65177,116000000.0
2008-12-11 08:40:00,0.65181,0.65233,0.6515,0.65215,83200000.0
2008-12-11 08:45:00,0.65194,0.65309,0.6517,0.65309,157000000.0
2008-12-11 08:50:00,0.65314,0.65392,0.65223,0.6532,251600000.0
2008-12-11 08:55:00,0.65332,0.65339,0.65286,0.65309,134400000.0
2008-12-11 09:00:00,0.65321,0.65321,0.65189,0.65256,145000000.0
2008-12-11 09:05:00,0.65225,0.65315,0.65225,0.65276,146000000.0
2008-12-11 09:10:00,0.65277,0.65292,0.651,0.65192,137000000.0
2008-12-11 09:15:00,0.65186,0.65287,0.65186,0.65233,178000000.0
2008-12-11 09:20:00,0.65229,0.65289,0.65226,0.65283,176200000.0
2008-12-11 09:25:00,0.65289,0.65361,0.65286,0.65357,208000000.0
2008-12-11 09:30:00,0.65363,0.65398,0.65314,0.65328,145000000.0
2008-12-11 09:35:00,0.65327,0.65367,0.65202,0.65202,234000000.0
2008-12-11 09:40:00,0.65187,0.65207,0.65179,0.65185,227600000.0
2008-12-11 09:45:00,0.65201,0.6525,0.65192,0.65235,131000000.0
2008-12-11 09:50:00,0.65234,0.65302,0.6523,0.65287,319800000.0
2008-12-11 09:55:00,0.65295,0.65295,0.65241,0.65265,234000000.0
2008-12-11 10:00:00,0.65266,0.65267,0.65234,0.65254,267200000.0
2008-12-11 10:05:00,0.65265,0.65291,0.65242,0.65287,261400000.0
2008-12-11 10:10:00,0.65272,0.65292,0.6518,0.6526,305400000.0
2008-12-11 10:15:00,0.65245,0.65279,0.65132,0.65132,226600000.0
2008-12-11 10:20:00,0.65114,0.65161,0.65078,0.65115,204800000.0
2008-12-11 10:25:00,0.65114,0.65151,0.65036,0.65065,370600000.0
2008-12-11 10:30:00,0.65087,0.65218,0.65086,0.65218,200400000.0
2008-12-11 10:35:00,0.65209,0.65209,0.65075,0.65075,123600000.0
2008-12-11 10:40:00,0.65059,0.65109,0.65032,0.65101,104000000.0
2008-12-11 10:45:00,0.65108,0.65184,0.65085,0.65184,145000000.0
2008-12-11 10:50:00,0.65183,0.65267,0.65161,0.65239,182200000.0
2008-12-11 10:55:00,0.65246,0.65257,0.6518,0.65232,232400000.0
2008-12-11 11:00:00,0.65233,0.65324,0.65211,0.65246,196200000.0
2008-12-11 11:05:00,0.65224,0.6536,0.65224,0.6536,192800000.0
2008-12-11 11:10:00,0.65366,0.65398,0.65303,0.65394,317200000.0
2008-12-11 11:15:00,0.65402,0.65402,0.65265,0.6527,192000000.0
2008-12-11 11:20:00,0.65301,0.65337,0.65272,0.65278,281400000.0
2008-12-11 11:25:00,0.65291,0.65297,0.65238,0.65265,235600000.0
2008-12-11 11:30:00,0.65262,0.65273,0.65192,0.6525,171000000.0
2008-12-11 11:35:00,0.65237,0.65269,0.65205,0.65225,201200000.0
2008-12-11 11:40:00,0.65261,0.6536,0.65261,0.6536,172600000.0
2008-12-11 11:45:00,0.65352,0.65353,0.65295,0.65301,208800000.0
2008-12-11 11:50:00,0.65302,0.65302,0.65236,0.65276,200000000.0
2008-12-11 11:55:00,0.65276,0.65283,0.6521,0.65279,238400000.0
2008-12-11 12:00:00,0.65342,0.65374,0.65283,0.65328,141200000.0
2008-12-11 12:05:00,0.65321,0.65352,0.653,0.6535,89000000.0
2008-12-11 12:10:00,0.65346,0.65413,0.65333,0.65333,124800000.0
2008-12-11 12:15:00,0.65357,0.65446,0.65357,0.65373,206400000.0
2008-12-11 12:20:00,0.65365,0.65413,0.65337,0.65413,190800000.0
2008-12-11 12:25:00,0.6547,0.65555,0.65417,0.65422,251600000.0
2008-12-11 12:30:00,0.65422,0.65658,0.65413,0.65658,193400000.0
2008-12-11 12:35:00,0.65648,0.65652,0.65543,0.65543,165600000.0
2008-12-11 12:40:00,0.65542,0.65733,0.65531,0.6566,92800000.0
2008-12-11 12:45:00,0.65635,0.65662,0.65619,0.65625,227200000.0
2008-12-11 12:50:00,0.65624,0.65707,0.65602,0.65677,155600000.0
2008-12-11 12:55:00,0.65686,0.65698,0.65568,0.6563,154000000.0
2008-12-11 13:00:00,0.65599,0.65743,0.6559,0.65683,102400000.0
2008-12-11 13:05:00,0.65691,0.6575,0.65689,0.65707,133200000.0
2008-12-11 13:10:00,0.65704,0.65786,0.65693,0.65786,151400000.0
2008-12-11 13:15:00,0.65797,0.65894,0.65771,0.65871,243400000.0
2008-12-11 13:20:00,0.65867,0.659,0.65855,0.65865,182800000.0
2008-12-11 13:25:00,0.65864,0.65873,0.65795,0.65873,209200000.0
2008-12-11 13:30:00,0.65877,0.65897,0.65841,0.65882,107000000.0
2008-12-11 13:35:00,0.65878,0.65879,0.65758,0.65758,132000000.0
2008-12-11 13:40:00,0.65767,0.65798,0.65741,0.6577,186000000.0
2008-12-11 13:45:00,0.65789,0.65797,0.65743,0.65763,116000000.0
2008-12-11 13:50:00,0.65783,0.65811,0.6575,0.65794,149600000.0
2008-12-11 13:55:00,0.658,0.65809,0.6574,0.65754,170600000.0
2008-12-11 14:00:00,0.65756,0.65824,0.65756,0.65824,129600000.0
2008-12-11 14:05:00,0.65833,0.65903,0.65822,0.65879,158000000.0
2008-12-11 14:10:00,0.6588,0.65886,0.65831,0.65856,121600000.0
2008-12-11 14:15:00,0.65856,0.65856,0.65742,0.65771,140800000.0
2008-12-11 14:20:00,0.65756,0.65808,0.65751,0.65797,124800000.0
2008-12-11 14:25:00,0.65795,0.65795,0.6573,0.65746,104200000.0
2008-12-11 14:30:00,0.65745,0.65757,0.65625,0.65638,65600000.0
2008-12-11 14:35:00,0.65637,0.65637,0.65487,0.65577,75200000.0
2008-12-11 14:40:00,0.65603,0.65634,0.65522,0.65634,60800000.0
2008-12-11 14:45:00,0.65613,0.65623,0.65579,0.65618,57600000.0
2008-12-11 14:50:00,0.65592,0.65592,0.65474,0.65494,67200000.0
2008-12-11 14:55:00,0.65476,0.65557,0.65437,0.65557,67200000.0
2008-12-11 15:00:00,0.65566,0.6558,0.65424,0.6547,63200000.0
2008-12-11 15:05:00,0.65484,0.65489,0.65406,0.65476,72400000.0
2008-12-11 15:10:00,0.65471,0.65526,0.65471,0.65526,61800000.0
2008-12-11 15:15:00,0.65535,0.65571,0.65501,0.65571,64000000.0
2008-12-11 15:20:00,0.65596,0.65645,0.65595,0.65631,74000000.0
2008-12-11 15:25:00,0.65609,0.65609,0.65499,0.65499,67600000.0
2008-12-11 15:30:00,0.65491,0.65506,0.65426,0.65471,60800000.0
2008-12-11 15:35:00,0.65475,0.65687,0.65474,0.65687,67600000.0
2008-12-11 15:40:00,0.65687,0.65768,0.65686,0.65763,67200000.0
2008-12-11 15:45:00,0.65694,0.65741,0.65616,0.65671,77800000.0
2008-12-11 15:50:00,0.65717,0.65773,0.65693,0.65739,70200000.0
2008-12-11 15:55:00,0.65743,0.65769,0.65631,0.65748,70400000.0
2008-12-11 16:00:00,0.65733,0.65757,0.65589,0.65657,66600000.0
2008-12-11 16:05:00,0.65617,0.65617,0.65514,0.65553,72000000.0
2008-12-11 16:10:00,0.65555,0.65638,0.65523,0.65532,68800000.0
2008-12-11 16:15:00,0.65517,0.65556,0.65446,0.65484,62400000.0
2008-12-11 16:20:00,0.6548,0.65509,0.6544,0.65495,68800000.0
2008-12-11 16:25:00,0.6548,0.65519,0.65447,0.65461,71600000.0
2008-12-11 16:30:00,0.65487,0.65564,0.6544,0.6547,59200000.0
2008-12-11 16:35:00,0.6548,0.65509,0.65395,0.65506,72000000.0
2008-12-11 16:40:00,0.65549,0.65593,0.65476,0.65501,70800000.0
2008-12-11 16:45:00,0.6552,0.65697,0.65519,0.65605,76200000.0
2008-12-11 16:50:00,0.65584,0.65669,0.65568,0.65669,57600000.0
2008-12-11 16:55:00,0.65654,0.65654,0.65588,0.6559,65600000.0
2008-12-11 17:00:00,0.65582,0.65672,0.65567,0.65672,67200000.0
2008-12-11 17:05:00,0.65657,0.65801,0.65628,0.65793,62400000.0
2008-12-11 17:10:00,0.65813,0.6585,0.65696,0.65697,65600000.0
2008-12-11 17:15:00,0.65675,0.65819,0.65672,0.65816,67600000.0
2008-12-11 17:20:00,0.65806,0.65823,0.65753,0.65813,67200000.0
2008-12-11 17:25:00,0.6579,0.65794,0.65695,0.65697,59600000.0
2008-12-11 17:30:00,0.65721,0.65721,0.65625,0.65708,65600000.0
2008-12-11 17:35:00,0.65702,0.65815,0.65697,0.65712,68800000.0
2008-12-11 17:40:00,0.657,0.657,0.65533,0.65538,71400000.0
2008-12-11 17:45:00,0.65554,0.65622,0.65554,0.65568,68200000.0
2008-12-11 17:50:00,0.65558,0.65562,0.65484,0.655,64400000.0
2008-12-11 17:55:00,0.65488,0.65675,0.65488,0.65672,62400000.0
2008-12-11 18:00:00,0.65736,0.65777,0.65633,0.65633,68800000.0
2008-12-11 18:05:00,0.65631,0.65691,0.65618,0.65688,67200000.0
2008-12-11 18:10:00,0.6568,0.65818,0.65671,0.65818,58000000.0
2008-12-11 18:15:00,0.65803,0.65854,0.65767,0.65826,64000000.0
2008-12-11 18:20:00,0.65806,0.65857,0.65802,0.65802,65600000.0
2008-12-11 18:25:00,0.65788,0.65807,0.65697,0.65719,75600000.0
2008-12-11 18:30:00,0.65696,0.65742,0.65687,0.65708,69800000.0
2008-12-11 18:35:00,0.6572,0.6586,0.65714,0.6586,68800000.0
2008-12-11 18:40:00,0.65899,0.65899,0.65832,0.6588,73600000.0
2008-12-11 18:45:00,0.65862,0.65947,0.65862,0.6592,64000000.0
2008-12-11 18:50:00,0.6592,0.6592,0.6579,0.6579,79400000.0
2008-12-11 18:55:00,0.65768,0.65888,0.65697,0.65875,67200000.0
2008-12-11 19:00:00,0.6588,0.65993,0.65728,0.65772,67000000.0
2008-12-11 19:05:00,0.65789,0.65789,0.65681,0.65699,65000000.0
2008-12-11 19:10:00,0.65664,0.65684,0.65524,0.65524,67200000.0
2008-12-11 19:15:00,0.65547,0.65624,0.65521,0.65573,56400000.0
2008-12-11 19:20:00,0.65569,0.65601,0.65525,0.65574,55400000.0
2008-12-11 19:25:00,0.65564,0.65575,0.65535,0.65548,68800000.0
2008-12-11 19:30:00,0.65546,0.65631,0.65503,0.65503,70800000.0
2008-12-11 19:35:00,0.65507,0.65558,0.65499,0.65558,66000000.0
2008-12-11 19:40:00,0.65559,0.65559,0.65474,0.6548,62800000.0
2008-12-11 19:45:00,0.65491,0.65595,0.65481,0.65595,64400000.0
2008-12-11 19:50:00,0.65618,0.65725,0.65612,0.65671,73600000.0
2008-12-11 19:55:00,0.65643,0.65643,0.6552,0.6552,69200000.0
2008-12-11 20:00:00,0.65473,0.65629,0.65473,0.65629,61600000.0
2008-12-11 20:05:00,0.65631,0.65631,0.65469,0.65477,57600000.0
2008-12-11 20:10:00,0.65494,0.65548,0.65486,0.65541,66600000.0
2008-12-11 20:15:00,0.65535,0.65535,0.65418,0.65447,68000000.0
2008-12-11 20:20:00,0.65424,0.65469,0.6526,0.6526,65000000.0
2008-12-11 20:25:00,0.6524,0.65366,0.65211,0.65344,64000000.0
2008-12-11 20:30:00,0.65376,0.6546,0.65353,0.65384,71400000.0
2008-12-11 20:35:00,0.654,0.65406,0.65266,0.6538,60800000.0
2008-12-11 20:40:00,0.65422,0.65482,0.65421,0.65448,70400000.0
2008-12-11 20:45:00,0.65447,0.65504,0.65368,0.65504,69200000.0
2008-12-11 20:50:00,0.65508,0.65538,0.65457,0.65466,61200000.0
2008-12-11 20:55:00,0.65466,0.65501,0.65317,0.65456,59200000.0
2008-12-11 21:00:00,0.65455,0.65496,0.6545,0.65486,76000000.0
2008-12-11 21:05:00,0.65488,0.65512,0.65438,0.65493,68800000.0
2008-12-11 21:10:00,0.65487,0.65496,0.65273,0.65273,60800000.0
2008-12-11 21:15:00,0.65235,0.65385,0.65225,0.65385,73000000.0
2008-12-11 21:20:00,0.65372,0.65407,0.65313,0.65313,70400000.0
2008-12-11 21:25:00,0.65297,0.65385,0.65297,0.65357,66600000.0
2008-12-11 21:30:00,0.6536,0.65411,0.65288,0.65385,62400000.0
2008-12-11 21:35:00,0.65352,0.65449,0.65314,0.65416,70400000.0
2008-12-11 21:40:00,0.65408,0.6542,0.65384,0.65384,64000000.0
2008-12-11 21:45:00,0.65373,0.65391,0.65325,0.65374,65600000.0
2008-12-11 21:50:00,0.6538,0.65402,0.65326,0.6533,70400000.0
2008-12-11 21:55:00,0.65322,0.65329,0.65096,0.65104,67200000.0
2008-12-11 22:00:00,0.65079,0.65196,0.65058,0.65083,82000000.0
2008-12-11 22:05:00,0.65082,0.65224,0.65082,0.65218,64400000.0
2008-12-11 22:10:00,0.65196,0.65231,0.65179,0.65188,59600000.0
2008-12-11 22:15:00,0.6519,0.6519,0.65066,0.65078,64000000.0
2008-12-11 22:20:00,0.6508,0.65174,0.65073,0.65115,67600000.0
2008-12-11 22:25:00,0.65112,0.65161,0.65095,0.65159,69200000.0
2008-12-11 22:30:00,0.65164,0.65219,0.6511,0.6517,65600000.0
2008-12-11 22:35:00,0.65168,0.65168,0.65042,0.65086,56000000.0
2008-12-11 22:40:00,0.65073,0.6517,0.65038,0.65082,57600000.0
2008-12-11 22:45:00,0.65068,0.65189,0.6504,0.65175,78800000.0
2008-12-11 22:50:00,0.65168,0.65189,0.65143,0.65167,68800000.0
2008-12-11 22:55:00,0.65175,0.65225,0.65136,0.65161,60800000.0
2008-12-11 23:00:00,0.65163,0.65209,0.65134,0.65205,70800000.0
2008-12-11 23:05:00,0.65182,0.65226,0.65072,0.65221,62400000.0
2008-12-11 23:10:00,0.6521,0.6521,0.65138,0.65164,71400000.0
2008-12-11 23:15:00,0.65157,0.65157,0.65115,0.65126,59200000.0
2008-12-11 23:20:00,0.65129,0.65198,0.65124,0.65188,69200000.0
2008-12-11 23:25:00,0.65197,0.65228,0.65182,0.65211,53200000.0
2008-12-11 23:30:00,0.65166,0.65238,0.65166,0.65206,60800000.0
2008-12-11 23:35:00,0.65226,0.65259,0.65201,0.65255,59200000.0
2008-12-11 23:40:00,0.65254,0.6529,0.65254,0.6529,68800000.0
2008-12-11 23:45:00,0.65286,0.65297,0.65164,0.65272,60800000.0
2008-12-11 23:50:00,0.65259,0.6528,0.65197,0.65221,57600000.0
2008-12-11 23:55:00,0.65233,0.65281,0.65233,0.65267,65600000.0
2008-12-12 00:00:00,0.65248,0.65299,0.65229,0.65299,60800000.0
2008-12-12 00:05:00,0.65308,0.65359,0.65294,0.65359,68200000.0
2008-12-12 00:10:00,0.65368,0.65377,0.65336,0.6535,64000000.0
2008-12-12 00:15:00,0.6536,0.65371,0.65332,0.65355,74000000.0
2008-12-12 00:20:00,0.65349,0.65372,0.65154,0.65243,59600000.0
2008-12-12 00:25:00,0.65252,0.65335,0.65239,0.65335,62400000.0
2008-12-12 00:30:00,0.65318,0.65319,0.65279,0.65291,56000000.0
2008-12-12 00:35:00,0.6529,0.65332,0.65283,0.65316,60800000.0
2008-12-12 00:40:00,0.65314,0.65327,0.65272,0.65285,70400000.0
2008-12-12 00:45:00,0.65297,0.65301,0.65265,0.65269,72000000.0
2008-12-12 00:50:00,0.65261,0.65331,0.65259,0.65299,62800000.0
2008-12-12 00:55:00,0.65307,0.65326,0.65284,0.65325,70800000.0
2008-12-12 01:00:00,0.65328,0.6535,0.65307,0.65325,70400000.0
2008-12-12 01:05:00,0.65336,0.65354,0.65258,0.6528,60800000.0
2008-12-12 01:10:00,0.65297,0.65343,0.6527,0.65325,66000000.0
2008-12-12 01:15:00,0.6533,0.65409,0.65257,0.65409,67600000.0
2008-12-12 01:20:00,0.6541,0.65419,0.65317,0.65365,62800000.0
2008-12-12 01:25:00,0.65373,0.65437,0.6536,0.65437,47400000.0
2008-12-12 01:30:00,0.65417,0.65454,0.653,0.65386,65600000.0
2008-12-12 01:35:00,0.65378,0.65379,0.65308,0.65348,56000000.0
2008-12-12 01:40:00,0.65374,0.654,0.65341,0.65357,68800000.0
2008-12-12 01:45:00,0.65356,0.65399,0.65309,0.6539,68800000.0
2008-12-12 01:50:00,0.65368,0.65368,0.6529,0.65297,65600000.0
2008-12-12 01:55:00,0.65307,0.65334,0.65255,0.65268,73600000.0
2008-12-12 02:00:00,0.65293,0.65343,0.65263,0.65339,92800000.0
2008-12-12 02:05:00,0.65347,0.65379,0.6524,0.65321,80000000.0
2008-12-12 02:10:00,0.65298,0.65308,0.65252,0.65284,64000000.0
2008-12-12 02:15:00,0.653,0.65301,0.65244,0.6525,57600000.0
2008-12-12 02:20:00,0.65265,0.65379,0.65204,0.65364,73600000.0
2008-12-12 02:25:00,0.6537,0.65435,0.65358,0.6543,107600000.0
2008-12-12 02:30:00,0.65435,0.65447,0.65352,0.65415,78400000.0
2008-12-12 02:35:00,0.65409,0.65409,0.65327,0.65327,62400000.0
2008-12-12 02:40:00,0.65316,0.65337,0.65292,0.65302,71000000.0
2008-12-12 02:45:00,0.65319,0.65348,0.65304,0.65333,62400000.0
2008-12-12 02:50:00,0.65338,0.65345,0.65273,0.65273,73600000.0
2008-12-12 02:55:00,0.65294,0.65342,0.65284,0.65342,64000000.0
2008-12-12 03:00:00,0.6534,0.65375,0.65337,0.65367,62400000.0
2008-12-12 03:05:00,0.65366,0.65367,0.65283,0.65336,58400000.0
2008-12-12 03:10:00,0.65351,0.65378,0.65342,0.65372,68800000.0
2008-12-12 03:15:00,0.65385,0.65414,0.65371,0.65383,69200000.0
2008-12-12 03:20:00,0.6539,0.6542,0.65339,0.65353,60800000.0
2008-12-12 03:25:00,0.65354,0.65404,0.65305,0.65305,82000000.0
2008-12-12 03:30:00,0.6538,0.65399,0.65356,0.65399,64000000.0
2008-12-12 03:35:00,0.65407,0.65491,0.65403,0.65461,55400000.0
2008-12-12 03:40:00,0.65474,0.65488,0.65377,0.65377,70400000.0
2008-12-12 03:45:00,0.65316,0.65408,0.65316,0.65403,64400000.0
2008-12-12 03:50:00,0.65376,0.65416,0.65368,0.65399,62800000.0
2008-12-12 03:55:00,0.65361,0.65421,0.65359,0.65417,70400000.0
2008-12-12 04:00:00,0.65369,0.65461,0.65356,0.65423,88400000.0
2008-12-12 04:05:00,0.65433,0.65444,0.65377,0.65399,67200000.0
2008-12-12 04:10:00,0.65399,0.65468,0.65384,0.65433,60800000.0
2008-12-12 04:15:00,0.6544,0.65485,0.65436,0.65455,85800000.0
2008-12-12 04:20:00,0.65451,0.6546,0.65417,0.65453,62400000.0
2008-12-12 04:25:00,0.65453,0.65509,0.6537,0.65505,84800000.0
2008-12-12 04:30:00,0.65533,0.65547,0.65462,0.65463,75200000.0
2008-12-12 04:35:00,0.65461,0.65507,0.65409,0.65495,62400000.0
2008-12-12 04:40:00,0.65485,0.65507,0.65452,0.65452,75000000.0
2008-12-12 04:45:00,0.65428,0.65477,0.65428,0.65471,68800000.0
2008-12-12 04:50:00,0.65464,0.65536,0.65461,0.65508,68800000.0
2008-12-12 04:55:00,0.65512,0.65519,0.65486,0.65486,86800000.0
2008-12-12 05:00:00,0.6547,0.65481,0.65417,0.65481,70800000.0
2008-12-12 05:05:00,0.65477,0.65489,0.65383,0.6541,73000000.0
2008-12-12 05:10:00,0.65411,0.65437,0.65326,0.65326,83600000.0
2008-12-12 05:15:00,0.65302,0.65308,0.65181,0.65204,65600000.0
2008-12-12 05:20:00,0.65191,0.6521,0.65058,0.65101,86400000.0
2008-12-12 05:25:00,0.65108,0.65125,0.64979,0.65024,94400000.0
2008-12-12 05:30:00,0.64996,0.65119,0.64964,0.65056,85600000.0
2008-12-12 05:35:00,0.65067,0.65067,0.6498,0.65047,64400000.0
2008-12-12 05:40:00,0.65031,0.65043,0.64875,0.64877,89600000.0
2008-12-12 05:45:00,0.64864,0.64864,0.64632,0.64648,86400000.0
2008-12-12 05:50:00,0.64634,0.64786,0.64581,0.64779,104000000.0
2008-12-12 05:55:00,0.64773,0.64773,0.64661,0.64715,170400000.0
2008-12-12 06:00:00,0.64727,0.64794,0.64727,0.64753,115200000.0
2008-12-12 06:05:00,0.64709,0.64719,0.64563,0.64569,72000000.0
2008-12-12 06:10:00,0.64526,0.64536,0.64401,0.64503,74800000.0
2008-12-12 06:15:00,0.64507,0.6464,0.64487,0.64567,64000000.0
2008-12-12 06:20:00,0.64553,0.64708,0.64523,0.64708,72400000.0
2008-12-12 06:25:00,0.64711,0.64711,0.64363,0.64363,72400000.0
2008-12-12 06:30:00,0.64351,0.64423,0.64127,0.64422,54400000.0
2008-12-12 06:35:00,0.64442,0.645,0.64442,0.64488,64000000.0
2008-12-12 06:40:00,0.64489,0.64489,0.64318,0.64478,61800000.0
2008-12-12 06:45:00,0.64602,0.64715,0.64504,0.64538,72000000.0
2008-12-12 06:50:00,0.64506,0.64526,0.64424,0.64428,70800000.0
2008-12-12 06:55:00,0.64426,0.64437,0.64347,0.64419,70400000.0
2008-12-12 07:00:00,0.64458,0.6448,0.6441,0.64452,78800000.0
2008-12-12 07:05:00,0.64451,0.64666,0.64444,0.64519,69800000.0
2008-12-12 07:10:00,0.6448,0.6448,0.64373,0.64427,72400000.0
2008-12-12 07:15:00,0.64463,0.6452,0.64456,0.64467,62800000.0
2008-12-12 07:20:00,0.64452,0.64552,0.64448,0.64508,61200000.0
2008-12-12 07:25:00,0.64514,0.64567,0.64482,0.64567,65600000.0
2008-12-12 07:30:00,0.64572,0.64583,0.64517,0.64523,72800000.0
2008-12-12 07:35:00,0.64532,0.64677,0.64463,0.64636,78400000.0
2008-12-12 07:40:00,0.64615,0.64625,0.64529,0.64543,73600000.0
2008-12-12 07:45:00,0.64538,0.6461,0.64535,0.64601,87200000.0
2008-12-12 07:50:00,0.646,0.646,0.64527,0.64591,78800000.0
2008-12-12 07:55:00,0.64565,0.64586,0.64481,0.64571,73000000.0
2008-12-12 08:00:00,0.64577,0.64608,0.64532,0.64608,61200000.0
2008-12-12 08:05:00,0.64634,0.64674,0.64625,0.64674,75200000.0
2008-12-12 08:10:00,0.6466,0.64682,0.64611,0.64614,92800000.0
2008-12-12 08:15:00,0.64628,0.6464,0.64545,0.64584,93200000.0
2008-12-12 08:20:00,0.6461,0.64624,0.64587,0.64587,108800000.0
2008-12-12 08:25:00,0.64583,0.64596,0.64485,0.64491,86800000.0
2008-12-12 08:30:00,0.64475,0.64533,0.6443,0.64484,182200000.0
2008-12-12 08:35:00,0.64466,0.64473,0.64406,0.64406,117600000.0
2008-12-12 08:40:00,0.64411,0.64441,0.64369,0.64379,84000000.0
2008-12-12 08:45:00,0.64376,0.64473,0.64376,0.64446,156600000.0
2008-12-12 08:50:00,0.64426,0.64439,0.64388,0.64388,253200000.0
2008-12-12 08:55:00,0.64403,0.64411,0.64365,0.64379,134800000.0
2008-12-12 09:00:00,0.64407,0.64542,0.64392,0.64537,145600000.0
2008-12-12 09:05:00,0.64544,0.64569,0.64521,0.64569,145400000.0
2008-12-12 09:10:00,0.64567,0.64583,0.64376,0.64471,135800000.0
2008-12-12 09:15:00,0.64461,0.64461,0.64425,0.64455,177600000.0
2008-12-12 09:20:00,0.64449,0.64479,0.6442,0.64479,176200000.0
2008-12-12 09:25:00,0.64491,0.64499,0.6443,0.64476,208400000.0
2008-12-12 09:30:00,0.64493,0.64494,0.64432,0.64432,146000000.0
2008-12-12 09:35:00,0.64449,0.64528,0.64449,0.64485,232400000.0
2008-12-12 09:40:00,0.64467,0.64473,0.64308,0.64308,226800000.0
2008-12-12 09:45:00,0.64286,0.64289,0.6417,0.64245,132000000.0
2008-12-12 09:50:00,0.64259,0.64295,0.6411,0.64152,319400000.0
2008-12-12 09:55:00,0.64164,0.64194,0.64104,0.64194,233600000.0
2008-12-12 10:00:00,0.64215,0.64215,0.64126,0.64156,267000000.0
2008-12-12 10:05:00,0.64176,0.64244,0.64135,0.64145,260000000.0
2008-12-12 10:10:00,0.64123,0.6433,0.64112,0.6433,305000000.0
2008-12-12 10:15:00,0.64341,0.6436,0.6428,0.64304,227600000.0
2008-12-12 10:20:00,0.64352,0.64476,0.64352,0.64452,204400000.0
2008-12-12 10:25:00,0.64453,0.64498,0.64416,0.6446,370800000.0
2008-12-12 10:30:00,0.64442,0.64442,0.64381,0.64399,200800000.0
2008-12-12 10:35:00,0.64412,0.64444,0.64375,0.64434,123200000.0
2008-12-12 10:40:00,0.64446,0.64516,0.64446,0.64493,104000000.0
2008-12-12 10:45:00,0.64501,0.64503,0.64429,0.64434,146000000.0
2008-12-12 10:50:00,0.64425,0.64486,0.64411,0.64483,182800000.0
2008-12-12 10:55:00,0.64488,0.64538,0.64488,0.64516,230800000.0
2008-12-12 11:00:00,0.64516,0.64588,0.64503,0.64514,197200000.0
2008-12-12 11:05:00,0.64492,0.64492,0.64335,0.64366,192800000.0
2008-12-12 11:10:00,0.64368,0.64406,0.64288,0.64317,316000000.0
2008-12-12 11:15:00,0.64309,0.64449,0.64309,0.64417,192800000.0
2008-12-12 11:20:00,0.64381,0.64523,0.64371,0.64523,282000000.0
2008-12-12 11:25:00,0.64546,0.64617,0.64477,0.64478,236800000.0
2008-12-12 11:30:00,0.64473,0.64612,0.64472,0.6455,170600000.0
2008-12-12 11:35:00,0.64558,0.64558,0.64426,0.64437,200400000.0
2008-12-12 11:40:00,0.64436,0.64504,0.6439,0.64504,174000000.0
2008-12-12 11:45:00,0.64504,0.64521,0.64262,0.64365,208000000.0
2008-12-12 11:50:00,0.64396,0.64434,0.64309,0.64312,200000000.0
2008-12-12 11:55:00,0.64335,0.6436,0.64279,0.64305,239200000.0
2008-12-12 12:00:00,0.64305,0.64335,0.64264,0.64264,138000000.0
2008-12-12 12:05:00,0.64259,0.64361,0.64232,0.6434,89600000.0
2008-12-12 12:10:00,0.64329,0.64525,0.64322,0.64499,124600000.0
2008-12-12 12:15:00,0.64505,0.64507,0.64466,0.64493,206800000.0
2008-12-12 12:20:00,0.64485,0.64496,0.64411,0.64496,190400000.0
2008-12-12 12:25:00,0.64525,0.64547,0.6444,0.64442,251200000.0
2008-12-12 12:30:00,0.64438,0.64558,0.64398,0.64487,194200000.0
2008-12-12 12:35:00,0.64486,0.64491,0.64401,0.64404,166000000.0
2008-12-12 12:40:00,0.64384,0.64404,0.64315,0.64362,92800000.0
2008-12-12 12:45:00,0.6438,0.64405,0.64306,0.64405,227200000.0
2008-12-12 12:50:00,0.64378,0.64378,0.64308,0.6432,155000000.0
2008-12-12 12:55:00,0.64326,0.64366,0.64237,0.64261,153600000.0
2008-12-12 13:00:00,0.64266,0.64427,0.64266,0.64399,103200000.0
2008-12-12 13:05:00,0.64401,0.64435,0.64321,0.6435,133200000.0
2008-12-12 13:10:00,0.64362,0.645,0.64353,0.6445,150800000.0
2008-12-12 13:15:00,0.64462,0.64528,0.64441,0.64528,245000000.0
2008-12-12 13:20:00,0.64553,0.64561,0.64459,0.64487,182800000.0
2008-12-12 13:25:00,0.64491,0.64555,0.64479,0.64494,208600000.0
2008-12-12 13:30:00,0.64526,0.64586,0.64411,0.64413,107600000.0
2008-12-12 13:35:00,0.64401,0.6444,0.64338,0.64426,131200000.0
2008-12-12 13:40:00,0.64425,0.64425,0.64272,0.64272,185600000.0
2008-12-12 13:45:00,0.64235,0.64372,0.64235,0.64341,115200000.0
2008-12-12 13:50:00,0.64357,0.64406,0.64253,0.64263,150400000.0
2008-12-12 13:55:00,0.64258,0.64308,0.6424,0.64302,171200000.0
2008-12-12 14:00:00,0.64303,0.64316,0.64282,0.64307,128800000.0
2008-12-12 14:05:00,0.64305,0.64305,0.64202,0.64287,156800000.0
2008-12-12 14:10:00,0.64276,0.64342,0.64205,0.64231,122400000.0
2008-12-12 14:15:00,0.64269,0.64278,0.64185,0.64239,141600000.0
2008-12-12 14:20:00,0.64244,0.64338,0.64241,0.64338,125200000.0
2008-12-12 14:25:00,0.64332,0.64357,0.64206,0.64217,104000000.0
2008-12-12 14:30:00,0.64224,0.64275,0.64174,0.64186,66000000.0
2008-12-12 14:35:00,0.64187,0.64229,0.64152,0.64206,75600000.0
2008-12-12 14:40:00,0.64188,0.64242,0.64156,0.64239,60800000.0
2008-12-12 14:45:00,0.64222,0.64237,0.6418,0.64198,57600000.0
2008-12-12 14:50:00,0.64185,0.64185,0.64129,0.6414,67600000.0
2008-12-12 14:55:00,0.64137,0.64214,0.6412,0.64201,68000000.0
2008-12-12 15:00:00,0.6422,0.64299,0.64183,0.64245,62400000.0
2008-12-12 15:05:00,0.6425,0.6426,0.64178,0.6424,72000000.0
2008-12-12 15:10:00,0.64244,0.64276,0.64226,0.64229,62400000.0
2008-12-12 15:15:00,0.64212,0.64225,0.64157,0.64182,63800000.0
2008-12-12 15:20:00,0.64182,0.64182,0.64102,0.64157,73600000.0
2008-12-12 15:25:00,0.64155,0.64211,0.64099,0.64211,67200000.0
2008-12-12 15:30:00,0.64217,0.64225,0.64155,0.64199,60800000.0
2008-12-12 15:35:00,0.64192,0.64243,0.64159,0.64214,67200000.0
2008-12-12 15:40:00,0.64211,0.64301,0.642,0.64292,66600000.0
2008-12-12 15:45:00,0.643,0.64397,0.64288,0.64308,78400000.0
2008-12-12 15:50:00,0.64299,0.64302,0.64208,0.64208,70200000.0
2008-12-12 15:55:00,0.64174,0.64315,0.64165,0.64315,70800000.0
2008-12-12 16:00:00,0.64313,0.64314,0.64188,0.6426,66600000.0
2008-12-12 16:05:00,0.64283,0.64409,0.64281,0.64385,72000000.0
2008-12-12 16:10:00,0.6441,0.64418,0.64199,0.64199,68800000.0
2008-12-12 16:15:00,0.64211,0.64288,0.64125,0.64288,62400000.0
2008-12-12 16:20:00,0.64303,0.64356,0.6422,0.64252,68800000.0
2008-12-12 16:25:00,0.64283,0.64283,0.64202,0.64249,70400000.0
2008-12-12 16:30:00,0.6428,0.64295,0.6409,0.64197,59200000.0
2008-12-12 16:35:00,0.64201,0.64313,0.64179,0.64285,72000000.0
2008-12-12 16:40:00,0.6428,0.64295,0.64228,0.64282,70800000.0
2008-12-12 16:45:00,0.64273,0.64273,0.64182,0.64217,76600000.0
2008-12-12 16:50:00,0.64231,0.64292,0.6422,0.6427,57600000.0
2008-12-12 16:55:00,0.64281,0.64388,0.64268,0.64367,66000000.0
2008-12-12 17:00:00,0.64318,0.64357,0.64263,0.64313,67200000.0
2008-12-12 17:05:00,0.64322,0.64387,0.64305,0.64323,62200000.0
2008-12-12 17:10:00,0.6426,0.64342,0.64226,0.64297,65600000.0
2008-12-12 17:15:00,0.64289,0.64332,0.6427,0.64329,67200000.0
2008-12-12 17:20:00,0.64334,0.64462,0.6433,0.64457,67600000.0
2008-12-12 17:25:00,0.64471,0.64474,0.64366,0.64366,59200000.0
2008-12-12 17:30:00,0.64364,0.64398,0.64236,0.64236,65600000.0
2008-12-12 17:35:00,0.64182,0.6427,0.64182,0.64246,68200000.0
2008-12-12 17:40:00,0.64249,0.64399,0.64241,0.64396,72000000.0
2008-12-12 17:45:00,0.64404,0.6442,0.64331,0.64378,68800000.0
2008-12-12 17:50:00,0.64364,0.64367,0.64305,0.64332,64000000.0
2008-12-12 17:55:00,0.64351,0.64375,0.64179,0.64179,62400000.0
2008-12-12 18:00:00,0.64193,0.64229,0.64122,0.64167,68800000.0
2008-12-12 18:05:00,0.64128,0.64231,0.6403,0.64228,67200000.0
2008-12-12 18:10:00,0.64221,0.64261,0.6399,0.6399,57600000.0
2008-12-12 18:15:00,0.63984,0.64039,0.63913,0.63918,64400000.0
2008-12-12 18:20:00,0.63936,0.64088,0.63933,0.64053,65600000.0
2008-12-12 18:25:00,0.64041,0.64164,0.64038,0.64097,75200000.0
2008-12-12 18:30:00,0.64112,0.64122,0.6402,0.64032,70600000.0
2008-12-12 18:35:00,0.64048,0.64128,0.64043,0.64089,68800000.0
2008-12-12 18:40:00,0.64083,0.64197,0.64006,0.64085,73600000.0
2008-12-12 18:45:00,0.64089,0.64125,0.64037,0.64048,64000000.0
2008-12-12 18:50:00,0.64051,0.64158,0.64045,0.64149,80000000.0
2008-12-12 18:55:00,0.64176,0.6418,0.64112,0.64156,67200000.0
2008-12-12 19:00:00,0.64165,0.64242,0.64162,0.64218,66600000.0
2008-12-12 19:05:00,0.64224,0.64229,0.6414,0.64229,73600000.0
2008-12-12 19:10:00,0.64218,0.64223,0.64155,0.64189,67200000.0
2008-12-12 19:15:00,0.64201,0.64244,0.64147,0.64229,57600000.0
2008-12-12 19:20:00,0.6422,0.6425,0.642,0.64243,56000000.0
2008-12-12 19:25:00,0.6424,0.6425,0.64189,0.64203,68800000.0
2008-12-12 19:30:00,0.64191,0.64191,0.64128,0.64187,71200000.0
2008-12-12 19:35:00,0.64178,0.64247,0.64164,0.64232,65600000.0
2008-12-12 19:40:00,0.64213,0.64269,0.64196,0.64226,62400000.0
2008-12-12 19:45:00,0.64221,0.64221,0.64127,0.64186,64000000.0
2008-12-12 19:50:00,0.64189,0.64253,0.64132,0.64249,74000000.0
2008-12-12 19:55:00,0.64279,0.64287,0.64238,0.64238,68800000.0
2008-12-12 20:00:00,0.64221,0.64221,0.6417,0.64184,65600000.0
2008-12-12 20:05:00,0.6418,0.64227,0.64168,0.64227,52800000.0
2008-12-12 20:10:00,0.64224,0.64224,0.64142,0.64222,68000000.0
2008-12-12 20:15:00,0.64198,0.64198,0.6407,0.64072,67600000.0
2008-12-12 20:20:00,0.64069,0.64129,0.64059,0.64108,66000000.0
2008-12-12 20:25:00,0.64106,0.64116,0.64028,0.64029,68000000.0
2008-12-12 20:30:00,0.64014,0.64056,0.63931,0.6405,72000000.0
2008-12-12 20:35:00,0.64042,0.64061,0.64006,0.64032,60800000.0
2008-12-12 20:40:00,0.64038,0.64038,0.63941,0.63943,70400000.0
2008-12-12 20:45:00,0.6392,0.63927,0.63875,0.63919,68600000.0
2008-12-12 20:50:00,0.6392,0.63951,0.63916,0.63951,61200000.0
2008-12-12 20:55:00,0.63946,0.63954,0.63921,0.63928,59200000.0
2008-12-12 21:00:00,0.63926,0.6398,0.63897,0.6398,75200000.0
2008-12-12 21:05:00,0.63986,0.64068,0.63986,0.64049,69600000.0
2008-12-12 21:10:00,0.64069,0.64125,0.64056,0.64117,60800000.0
2008-12-12 21:15:00,0.64121,0.64191,0.64063,0.64191,73000000.0
2008-12-12 21:20:00,0.64134,0.64173,0.64029,0.64149,70400000.0
2008-12-12 21:25:00,0.64151,0.64207,0.64101,0.64116,68000000.0
2008-12-12 21:30:00,0.64152,0.64169,0.6404,0.6414,61800000.0
2008-12-12 21:35:00,0.64139,0.64148,0.6412,0.64148,70400000.0
2008-12-12 21:40:00,0.6415,0.6415,0.64111,0.64111,63400000.0
2008-12-12 21:45:00,0.64148,0.64207,0.64148,0.64171,66000000.0
2008-12-12 21:50:00,0.64174,0.64176,0.64152,0.64168,69800000.0
2008-12-12 21:55:00,0.64173,0.64203,0.64115,0.64184,67200000.0
2008-12-12 22:00:00,0.64195,0.64222,0.64168,0.64222,81600000.0
2008-12-12 22:05:00,0.6421,0.64229,0.64138,0.64207,64400000.0
2008-12-12 22:10:00,0.642,0.64204,0.64068,0.64091,59200000.0
2008-12-12 22:15:00,0.64083,0.64135,0.64014,0.64014,64000000.0
2008-12-12 22:20:00,0.63984,0.6404,0.63979,0.64035,67600000.0
2008-12-12 22:25:00,0.64036,0.64093,0.63967,0.63985,69200000.0
2008-12-12 22:30:00,0.63983,0.64001,0.63971,0.63983,52600000.0
2008-12-12 22:35:00,0.63988,0.63995,0.63932,0.63991,56400000.0
2008-12-12 22:40:00,0.63975,0.64003,0.63975,0.63984,58000000.0
2008-12-12 22:45:00,0.63979,0.63983,0.63945,0.63983,78400000.0
2008-12-12 22:50:00,0.64,0.64003,0.63957,0.63987,68800000.0
2008-12-12 22:55:00,0.63988,0.63988,0.63904,0.6398,60800000.0
2008-12-12 23:00:00,0.63988,0.64173,0.63984,0.64173,70800000.0
2008-12-12 23:05:00,0.64189,0.64253,0.64119,0.6423,62400000.0
2008-12-12 23:10:00,0.64239,0.64285,0.6421,0.64232,72000000.0
2008-12-12 23:15:00,0.64223,0.64226,0.64138,0.64138,64000000.0
2008-12-12 23:20:00,0.64154,0.64167,0.64082,0.64089,68800000.0
2008-12-12 23:25:00,0.64104,0.64178,0.64085,0.64124,52800000.0
2008-12-12 23:30:00,0.64151,0.64164,0.64089,0.64108,60600000.0
2008-12-12 23:35:00,0.64103,0.64119,0.64092,0.64111,51200000.0
2008-12-12 23:40:00,0.64111,0.64147,0.64025,0.6411,68200000.0
2008-12-12 23:45:00,0.64126,0.64191,0.64126,0.64157,49600000.0
2008-12-12 23:50:00,0.64178,0.64285,0.64147,0.64283,57600000.0
2008-12-12 23:55:00,0.64297,0.64324,0.64225,0.64302,66000000.0
2008-12-15 00:00:00,0.64295,0.64326,0.64146,0.64225,61200000.0
2008-12-15 00:05:00,0.64226,0.64228,0.64028,0.64105,68800000.0
2008-12-15 00:10:00,0.63972,0.64064,0.63893,0.63968,64000000.0
2008-12-15 00:15:00,0.63926,0.64001,0.63662,0.63876,73600000.0
2008-12-15 00:20:00,0.63952,0.63973,0.63884,0.63922,59200000.0
2008-12-15 00:25:00,0.63944,0.64004,0.63917,0.63952,60800000.0
2008-12-15 00:30:00,0.63949,0.63962,0.63839,0.63853,56000000.0
2008-12-15 00:35:00,0.63894,0.63989,0.63894,0.63963,55400000.0
2008-12-15 00:40:00,0.63983,0.63987,0.63872,0.63929,70800000.0
2008-12-15 00:45:00,0.63967,0.63967,0.63857,0.63922,72000000.0
2008-12-15 00:50:00,0.6391,0.63935,0.63822,0.63924,62400000.0
2008-12-15 00:55:00,0.63894,0.63905,0.63816,0.63901,70200000.0
2008-12-15 01:00:00,0.63921,0.6393,0.63885,0.6393,70800000.0
2008-12-15 01:05:00,0.63934,0.63974,0.63859,0.63953,60800000.0
2008-12-15 01:10:00,0.63955,0.64031,0.6391,0.64015,65600000.0
2008-12-15 01:15:00,0.64013,0.64026,0.63923,0.63923,68000000.0
2008-12-15 01:20:00,0.63918,0.63951,0.63847,0.63945,66600000.0
2008-12-15 01:25:00,0.63943,0.64033,0.63933,0.64,54400000.0
2008-12-15 01:30:00,0.63994,0.64011,0.63906,0.64009,65600000.0
2008-12-15 01:35:00,0.64005,0.64077,0.63996,0.64077,56800000.0
2008-12-15 01:40:00,0.64101,0.64164,0.63972,0.64077,68800000.0
2008-12-15 01:45:00,0.64086,0.64159,0.64086,0.64149,69200000.0
2008-12-15 01:50:00,0.64155,0.64307,0.64155,0.64307,65600000.0
2008-12-15 01:55:00,0.64298,0.64324,0.642,0.64311,73600000.0
2008-12-15 02:00:00,0.64324,0.64348,0.64242,0.64272,74000000.0
2008-12-15 02:05:00,0.64283,0.64283,0.64185,0.64205,65600000.0
2008-12-15 02:10:00,0.64262,0.64264,0.64226,0.64255,68800000.0
2008-12-15 02:15:00,0.64279,0.64379,0.64268,0.64379,68800000.0
2008-12-15 02:20:00,0.64366,0.6441,0.64297,0.644,56400000.0
2008-12-15 02:25:00,0.64405,0.64445,0.64315,0.64427,65600000.0
2008-12-15 02:30:00,0.64433,0.64532,0.64433,0.64467,48000000.0
2008-12-15 02:35:00,0.64472,0.64661,0.64429,0.64661,54400000.0
2008-12-15 02:40:00,0.64653,0.64653,0.64421,0.64517,66600000.0
2008-12-15 02:45:00,0.64508,0.64523,0.64372,0.64402,65600000.0
2008-12-15 02:50:00,0.64405,0.64502,0.64405,0.64441,60800000.0
2008-12-15 02:55:00,0.64432,0.64435,0.6433,0.64357,70400000.0
2008-12-15 03:00:00,0.64351,0.64503,0.6427,0.64503,70800000.0
2008-12-15 03:05:00,0.6451,0.64542,0.6444,0.64445,62400000.0
2008-12-15 03:10:00,0.64448,0.64645,0.644,0.64645,72000000.0
2008-12-15 03:15:00,0.64618,0.64636,0.64468,0.6453,70400000.0
2008-12-15 03:20:00,0.64493,0.64544,0.64439,0.64542,55400000.0
2008-12-15 03:25:00,0.645,0.64546,0.64432,0.64432,57200000.0
2008-12-15 03:30:00,0.64425,0.64433,0.64365,0.6437,57600000.0
2008-12-15 03:35:00,0.64351,0.64437,0.64317,0.64437,59200000.0
2008-12-15 03:40:00,0.64454,0.6446,0.64327,0.64331,74000000.0
2008-12-15 03:45:00,0.64367,0.64394,0.64323,0.64377,64000000.0
2008-12-15 03:50:00,0.64394,0.64453,0.64384,0.64441,68800000.0
2008-12-15 03:55:00,0.64456,0.64564,0.64449,0.64555,61200000.0
2008-12-15 04:00:00,0.6456,0.6464,0.64555,0.64577,65600000.0
2008-12-15 04:05:00,0.64594,0.64608,0.64527,0.64562,57600000.0
2008-12-15 04:10:00,0.64572,0.64591,0.64422,0.64573,61600000.0
2008-12-15 04:15:00,0.64576,0.64576,0.6454,0.64546,68800000.0
2008-12-15 04:20:00,0.64535,0.64545,0.6453,0.64533,43200000.0
2008-12-15 04:25:00,0.64532,0.64545,0.64464,0.64523,60800000.0
2008-12-15 04:30:00,0.64538,0.64567,0.64497,0.64527,52800000.0
2008-12-15 04:35:00,0.6446,0.64548,0.64443,0.64539,69600000.0
2008-12-15 04:40:00,0.64526,0.64547,0.64438,0.64514,59200000.0
2008-12-15 04:45:00,0.64548,0.64551,0.64515,0.64546,72200000.0
2008-12-15 04:50:00,0.64566,0.64627,0.64466,0.64617,61800000.0
2008-12-15 04:55:00,0.64622,0.64687,0.64598,0.64665,70400000.0
2008-12-15 05:00:00,0.64623,0.64642,0.64558,0.64623,60800000.0
2008-12-15 05:05:00,0.64632,0.64642,0.64534,0.64579,69600000.0
2008-12-15 05:10:00,0.6459,0.6459,0.64494,0.64527,78400000.0
2008-12-15 05:15:00,0.64507,0.64577,0.64507,0.64545,57600000.0
2008-12-15 05:20:00,0.64551,0.64573,0.64515,0.64565,56000000.0
2008-12-15 05:25:00,0.64561,0.64624,0.64543,0.64624,46800000.0
2008-12-15 05:30:00,0.64636,0.64648,0.64508,0.64509,69200000.0
2008-12-15 05:35:00,0.64527,0.64659,0.6452,0.64622,67200000.0
2008-12-15 05:40:00,0.6463,0.64654,0.6463,0.64647,64000000.0
2008-12-15 05:45:00,0.6465,0.64738,0.6465,0.64731,60000000.0
2008-12-15 05:50:00,0.64736,0.64801,0.64632,0.64632,64400000.0
2008-12-15 05:55:00,0.64707,0.64752,0.6468,0.64727,82000000.0
2008-12-15 06:00:00,0.64708,0.64737,0.64702,0.64732,67200000.0
2008-12-15 06:05:00,0.64733,0.64733,0.64654,0.64663,69800000.0
2008-12-15 06:10:00,0.64682,0.64705,0.64632,0.64632,65600000.0
2008-12-15 06:15:00,0.64635,0.6467,0.64576,0.64613,64400000.0
2008-12-15 06:20:00,0.64656,0.64657,0.64595,0.64647,70400000.0
2008-12-15 06:25:00,0.64645,0.64683,0.64548,0.64655,62800000.0
2008-12-15 06:30:00,0.64682,0.64749,0.64635,0.64635,67200000.0
2008-12-15 06:35:00,0.64642,0.64683,0.64629,0.64657,70200000.0
2008-12-15 06:40:00,0.64671,0.64704,0.64656,0.64692,73600000.0
2008-12-15 06:45:00,0.64699,0.64716,0.64691,0.64707,61200000.0
2008-12-15 06:50:00,0.64695,0.64708,0.6466,0.64662,69200000.0
2008-12-15 06:55:00,0.64657,0.64678,0.64656,0.64664,75200000.0
2008-12-15 07:00:00,0.64662,0.64668,0.6461,0.64611,59200000.0
2008-12-15 07:05:00,0.64622,0.64684,0.64596,0.6468,60800000.0
2008-12-15 07:10:00,0.64684,0.64686,0.64621,0.64652,68800000.0
2008-12-15 07:15:00,0.64658,0.64658,0.6457,0.64579,69800000.0
2008-12-15 07:20:00,0.64577,0.64625,0.64551,0.64621,60800000.0
2008-12-15 07:25:00,0.64617,0.64643,0.64532,0.64643,72000000.0
2008-12-15 07:30:00,0.64638,0.64656,0.64624,0.64651,64000000.0
2008-12-15 07:35:00,0.64679,0.64679,0.64591,0.64611,65000000.0
2008-12-15 07:40:00,0.64557,0.64593,0.64524,0.64527,67200000.0
2008-12-15 07:45:00,0.64538,0.64561,0.64492,0.64538,66600000.0
2008-12-15 07:50:00,0.64536,0.64555,0.64481,0.64543,49600000.0
2008-12-15 07:55:00,0.64571,0.64572,0.64506,0.64561,52800000.0
2008-12-15 08:00:00,0.64572,0.64648,0.64572,0.64638,69200000.0
2008-12-15 08:05:00,0.64633,0.64642,0.64544,0.64557,74000000.0
2008-12-15 08:10:00,0.64533,0.64576,0.6453,0.6457,64400000.0
2008-12-15 08:15:00,0.64582,0.64582,0.64498,0.64516,62400000.0
2008-12-15 08:20:00,0.64507,0.64512,0.64455,0.64466,65600000.0
2008-12-15 08:25:00,0.64478,0.64535,0.64451,0.64455,70400000.0
2008-12-15 08:30:00,0.64435,0.64508,0.64418,0.64499,68200000.0
2008-12-15 08:35:00,0.64496,0.64504,0.64477,0.64487,56000000.0
2008-12-15 08:40:00,0.64505,0.64508,0.64394,0.64508,57600000.0
2008-12-15 08:45:00,0.64506,0.64556,0.64506,0.64545,67200000.0
2008-12-15 08:50:00,0.64561,0.64564,0.64509,0.64522,65600000.0
2008-12-15 08:55:00,0.64529,0.64532,0.64475,0.64488,67600000.0
2008-12-15 09:00:00,0.64516,0.64546,0.64507,0.64542,67200000.0
2008-12-15 09:05:00,0.64532,0.64534,0.64321,0.64405,80000000.0
2008-12-15 09:10:00,0.64431,0.64441,0.64307,0.6437,63400000.0
2008-12-15 09:15:00,0.64395,0.64406,0.64367,0.64385,73000000.0
2008-12-15 09:20:00,0.64386,0.64477,0.64386,0.64477,68800000.0
2008-12-15 09:25:00,0.64488,0.64551,0.64486,0.64532,70400000.0
2008-12-15 09:30:00,0.64536,0.64619,0.64452,0.64619,75200000.0
2008-12-15 09:35:00,0.64616,0.64676,0.64605,0.64658,66000000.0
2008-12-15 09:40:00,0.64628,0.64669,0.64616,0.64661,64000000.0
2008-12-15 09:45:00,0.64666,0.6468,0.64573,0.64576,58000000.0
2008-12-15 09:50:00,0.64597,0.64607,0.64505,0.64537,68000000.0
2008-12-15 09:55:00,0.64545,0.64586,0.6452,0.64549,69600000.0
2008-12-15 10:00:00,0.64553,0.64571,0.64528,0.64532,62400000.0
2008-12-15 10:05:00,0.64518,0.64535,0.6447,0.64535,64000000.0
2008-12-15 10:10:00,0.6453,0.6455,0.64488,0.64538,69200000.0
2008-12-15 10:15:00,0.64505,0.6458,0.64501,0.6455,72000000.0
2008-12-15 10:20:00,0.64548,0.64552,0.64445,0.64445,68800000.0
2008-12-15 10:25:00,0.64445,0.64525,0.64445,0.64516,65000000.0
2008-12-15 10:30:00,0.64518,0.64549,0.64447,0.64453,59200000.0
2008-12-15 10:35:00,0.64463,0.64474,0.64388,0.64388,67600000.0
2008-12-15 10:40:00,0.64442,0.64513,0.64418,0.64507,67200000.0
2008-12-15 10:45:00,0.64528,0.64644,0.64528,0.64628,65000000.0
2008-12-15 10:50:00,0.64613,0.64684,0.64591,0.64676,62400000.0
2008-12-15 10:55:00,0.64678,0.64821,0.64654,0.6482,67200000.0
2008-12-15 11:00:00,0.64847,0.64847,0.64755,0.64777,65600000.0
2008-12-15 11:05:00,0.64773,0.64782,0.64681,0.64701,57600000.0
2008-12-15 11:10:00,0.64686,0.64824,0.64684,0.64791,76800000.0
2008-12-15 11:15:00,0.64787,0.64818,0.64754,0.64771,70800000.0
2008-12-15 11:20:00,0.64743,0.64755,0.64662,0.6475,72000000.0
2008-12-15 11:25:00,0.64766,0.64806,0.64705,0.64806,59200000.0
2008-12-15 11:30:00,0.64816,0.64855,0.64789,0.64829,70400000.0
2008-12-15 11:35:00,0.64802,0.64829,0.6471,0.6471,68800000.0
2008-12-15 11:40:00,0.64682,0.64798,0.64672,0.64766,62400000.0
2008-12-15 11:45:00,0.64779,0.64779,0.64618,0.64692,67600000.0
2008-12-15 11:50:00,0.64692,0.64828,0.64692,0.64788,72000000.0
2008-12-15 11:55:00,0.64769,0.64815,0.64691,0.648,67200000.0
2008-12-15 12:00:00,0.64789,0.64842,0.64781,0.64798,70400000.0
2008-12-15 12:05:00,0.6477,0.64784,0.64748,0.64753,70400000.0
2008-12-15 12:10:00,0.64752,0.64754,0.64701,0.64717,78800000.0
2008-12-15 12:15:00,0.64699,0.64743,0.64699,0.64743,67200000.0
2008-12-15 12:20:00,0.64734,0.64786,0.64716,0.64773,67200000.0
2008-12-15 12:25:00,0.64781,0.64797,0.64729,0.6479,61200000.0
2008-12-15 12:30:00,0.64747,0.64806,0.64741,0.64806,66600000.0
2008-12-15 12:35:00,0.64817,0.64817,0.6472,0.6472,73600000.0
2008-12-15 12:40:00,0.6472,0.64766,0.64687,0.64747,64000000.0
2008-12-15 12:45:00,0.64736,0.64744,0.64709,0.64742,62400000.0
2008-12-15 12:50:00,0.64738,0.64755,0.64673,0.64755,72000000.0
2008-12-15 12:55:00,0.64751,0.64867,0.64751,0.64763,61800000.0
2008-12-15 13:00:00,0.64773,0.64782,0.64728,0.64745,67200000.0
2008-12-15 13:05:00,0.64756,0.64823,0.64748,0.64821,67600000.0
2008-12-15 13:10:00,0.64846,0.64875,0.64772,0.64792,58400000.0
2008-12-15 13:15:00,0.64801,0.64831,0.64799,0.64828,60800000.0
2008-12-15 13:20:00,0.6484,0.6484,0.64792,0.64792,75200000.0
2008-12-15 13:25:00,0.64765,0.64767,0.64729,0.64731,65600000.0
2008-12-15 13:30:00,0.64744,0.64746,0.64724,0.64729,104000000.0
2008-12-15 13:35:00,0.64724,0.64757,0.64693,0.64757,124200000.0
2008-12-15 13:40:00,0.64811,0.64872,0.64811,0.64866,142000000.0
2008-12-15 13:45:00,0.64859,0.64866,0.64789,0.64823,121600000.0
2008-12-15 13:50:00,0.64854,0.64892,0.64854,0.64866,156200000.0
2008-12-15 13:55:00,0.6484,0.64858,0.64717,0.64717,129600000.0
2008-12-15 14:00:00,0.64737,0.64814,0.64724,0.6474,171600000.0
2008-12-15 14:05:00,0.6473,0.64749,0.646,0.64603,150800000.0
2008-12-15 14:10:00,0.64616,0.64675,0.64616,0.6463,116000000.0
2008-12-15 14:15:00,0.64609,0.64629,0.64577,0.64583,185600000.0
2008-12-15 14:20:00,0.64597,0.64645,0.64583,0.64635,131200000.0
2008-12-15 14:25:00,0.64637,0.64664,0.64622,0.64641,107200000.0
2008-12-15 14:30:00,0.64641,0.64647,0.64621,0.64625,207400000.0
2008-12-15 14:35:00,0.64627,0.64655,0.6458,0.6465,181600000.0
2008-12-15 14:40:00,0.64654,0.64658,0.64634,0.64645,244400000.0
2008-12-15 14:45:00,0.64644,0.64706,0.64576,0.64706,152400000.0
2008-12-15 14:50:00,0.64718,0.64738,0.64615,0.64666,132800000.0
2008-12-15 14:55:00,0.64665,0.64665,0.64597,0.64608,101600000.0
2008-12-15 15:00:00,0.64623,0.64684,0.64623,0.64644,154000000.0
2008-12-15 15:05:00,0.64608,0.64608,0.64448,0.64466,156800000.0
2008-12-15 15:10:00,0.64465,0.64594,0.64465,0.64577,227400000.0
2008-12-15 15:15:00,0.64526,0.64589,0.64526,0.64583,92800000.0
2008-12-15 15:20:00,0.64568,0.64568,0.64518,0.6453,165200000.0
2008-12-15 15:25:00,0.64525,0.64562,0.64405,0.64423,194800000.0
2008-12-15 15:30:00,0.64429,0.64539,0.64426,0.64489,251000000.0
2008-12-15 15:35:00,0.64469,0.64477,0.64435,0.64462,190800000.0
2008-12-15 15:40:00,0.64483,0.64493,0.64438,0.64471,206600000.0
2008-12-15 15:45:00,0.64469,0.64524,0.64469,0.64489,125600000.0
2008-12-15 15:50:00,0.64474,0.64474,0.6442,0.6442,90000000.0
2008-12-15 15:55:00,0.64417,0.64441,0.64409,0.64432,138400000.0
2008-12-15 16:00:00,0.64448,0.64482,0.64412,0.64482,238400000.0
2008-12-15 16:05:00,0.64486,0.64496,0.64441,0.64441,200000000.0
2008-12-15 16:10:00,0.64426,0.64606,0.64426,0.64517,207400000.0
2008-12-15 16:15:00,0.6452,0.64542,0.64496,0.64528,172200000.0
2008-12-15 16:20:00,0.6451,0.64514,0.64474,0.64514,198800000.0
2008-12-15 16:25:00,0.64524,0.6457,0.6452,0.6456,171400000.0
2008-12-15 16:30:00,0.64536,0.64542,0.6448,0.6448,236000000.0
2008-12-15 16:35:00,0.64481,0.64486,0.64442,0.64457,280800000.0
2008-12-15 16:40:00,0.64449,0.64581,0.64443,0.64581,192400000.0
2008-12-15 16:45:00,0.6463,0.64732,0.6463,0.64711,316400000.0
2008-12-15 16:50:00,0.64725,0.64725,0.64623,0.64623,192600000.0
2008-12-15 16:55:00,0.64624,0.64632,0.64509,0.64509,197600000.0
2008-12-15 17:00:00,0.64495,0.64643,0.64495,0.64565,231400000.0
2008-12-15 17:05:00,0.64557,0.64567,0.64518,0.64538,181800000.0
2008-12-15 17:10:00,0.64536,0.64539,0.64449,0.64465,145600000.0
2008-12-15 17:15:00,0.64451,0.6446,0.64332,0.64332,102800000.0
2008-12-15 17:20:00,0.64304,0.64321,0.6425,0.6425,121800000.0
2008-12-15 17:25:00,0.64231,0.64247,0.64181,0.64244,200400000.0
2008-12-15 17:30:00,0.64251,0.64259,0.64172,0.64176,371400000.0
2008-12-15 17:35:00,0.64179,0.6429,0.64179,0.64206,204200000.0
2008-12-15 17:40:00,0.64206,0.64357,0.64202,0.64328,227200000.0
2008-12-15 17:45:00,0.64343,0.64363,0.64249,0.64296,305000000.0
2008-12-15 17:50:00,0.64264,0.64311,0.64231,0.64276,261200000.0
2008-12-15 17:55:00,0.64241,0.6425,0.6415,0.6425,267600000.0
2008-12-15 18:00:00,0.64262,0.64262,0.64194,0.64247,234400000.0
2008-12-15 18:05:00,0.64283,0.64297,0.64207,0.64286,320800000.0
2008-12-15 18:10:00,0.64287,0.64303,0.64252,0.64257,132000000.0
2008-12-15 18:15:00,0.64256,0.64271,0.64202,0.64239,226600000.0
2008-12-15 18:20:00,0.64247,0.64287,0.64233,0.64281,232800000.0
2008-12-15 18:25:00,0.64316,0.64362,0.6429,0.6436,146000000.0
2008-12-15 18:30:00,0.64365,0.64372,0.64331,0.64341,207800000.0
2008-12-15 18:35:00,0.64341,0.64347,0.64235,0.64317,176400000.0
2008-12-15 18:40:00,0.64312,0.64419,0.64283,0.64419,178400000.0
2008-12-15 18:45:00,0.64424,0.64443,0.64333,0.64432,134800000.0
2008-12-15 18:50:00,0.64435,0.64481,0.644,0.644,146000000.0
2008-12-15 18:55:00,0.64394,0.64394,0.64315,0.64319,145000000.0
2008-12-15 19:00:00,0.64307,0.64338,0.64287,0.64293,134800000.0
2008-12-15 19:05:00,0.64299,0.6432,0.64277,0.64309,252200000.0
2008-12-15 19:10:00,0.6433,0.64401,0.6428,0.64314,157200000.0
2008-12-15 19:15:00,0.64336,0.64419,0.64278,0.64372,83200000.0
2008-12-15 19:20:00,0.6437,0.64396,0.64369,0.64369,116800000.0
2008-12-15 19:25:00,0.64369,0.64369,0.64307,0.64335,182400000.0
2008-12-15 19:30:00,0.64357,0.64453,0.64357,0.64437,87200000.0
2008-12-15 19:35:00,0.64429,0.64462,0.64228,0.64228,109200000.0
2008-12-15 19:40:00,0.64197,0.64376,0.64197,0.64311,92800000.0
2008-12-15 19:45:00,0.64302,0.64333,0.64216,0.64257,93200000.0
2008-12-15 19:50:00,0.64286,0.64293,0.6426,0.64272,75200000.0
2008-12-15 19:55:00,0.64275,0.64275,0.64216,0.64216,60800000.0
2008-12-15 20:00:00,0.64238,0.64284,0.64162,0.64213,74000000.0
2008-12-15 20:05:00,0.64219,0.64219,0.64087,0.64109,78400000.0
2008-12-15 20:10:00,0.64106,0.64118,0.64081,0.64108,86400000.0
2008-12-15 20:15:00,0.64126,0.64189,0.64126,0.64169,73600000.0
2008-12-15 20:20:00,0.64166,0.6418,0.64134,0.64176,77800000.0
2008-12-15 20:25:00,0.6419,0.6419,0.64118,0.64126,72000000.0
2008-12-15 20:30:00,0.64119,0.64126,0.64021,0.64021,65600000.0
2008-12-15 20:35:00,0.6402,0.64064,0.64005,0.64057,60800000.0
2008-12-15 20:40:00,0.64076,0.64161,0.64076,0.64092,62400000.0
2008-12-15 20:45:00,0.64116,0.6413,0.64061,0.64064,72000000.0
2008-12-15 20:50:00,0.64057,0.64111,0.64037,0.6409,70400000.0
2008-12-15 20:55:00,0.64088,0.64093,0.64022,0.64063,77800000.0
2008-12-15 21:00:00,0.64072,0.64091,0.64038,0.64055,70400000.0
2008-12-15 21:05:00,0.64048,0.64076,0.63856,0.63856,70400000.0
2008-12-15 21:10:00,0.63862,0.63991,0.6386,0.63991,72000000.0
2008-12-15 21:15:00,0.64001,0.64103,0.63992,0.64096,62400000.0
2008-12-15 21:20:00,0.64096,0.64108,0.64059,0.64084,64000000.0
2008-12-15 21:25:00,0.64086,0.64104,0.64066,0.64098,54400000.0
2008-12-15 21:30:00,0.64088,0.64099,0.63895,0.64035,72000000.0
2008-12-15 21:35:00,0.64031,0.64042,0.63994,0.63998,72000000.0
2008-12-15 21:40:00,0.63985,0.64009,0.63979,0.64005,64000000.0
2008-12-15 21:45:00,0.64016,0.64022,0.63951,0.63957,73600000.0
2008-12-15 21:50:00,0.63956,0.63961,0.63938,0.63948,71400000.0
2008-12-15 21:55:00,0.63952,0.64007,0.63946,0.63987,115600000.0
2008-12-15 22:00:00,0.63998,0.64007,0.6393,0.63982,170600000.0
2008-12-15 22:05:00,0.63984,0.64014,0.63929,0.64014,104000000.0
2008-12-15 22:10:00,0.64032,0.64056,0.63923,0.63935,86800000.0
2008-12-15 22:15:00,0.63946,0.63958,0.63835,0.63929,89600000.0
2008-12-15 22:20:00,0.6394,0.63954,0.63898,0.63898,64000000.0
2008-12-15 22:25:00,0.63943,0.63949,0.63922,0.63923,84600000.0
2008-12-15 22:30:00,0.63952,0.64054,0.63938,0.63961,94400000.0
2008-12-15 22:35:00,0.63963,0.64084,0.63959,0.6407,85800000.0
2008-12-15 22:40:00,0.64087,0.64127,0.64052,0.64085,66400000.0
2008-12-15 22:45:00,0.64109,0.6414,0.64076,0.64117,83600000.0
2008-12-15 22:50:00,0.64121,0.64121,0.64023,0.64041,73000000.0
2008-12-15 22:55:00,0.64068,0.64197,0.64068,0.64197,68200000.0
2008-12-15 23:00:00,0.64158,0.64202,0.64131,0.64202,86400000.0
2008-12-15 23:05:00,0.64185,0.64185,0.64061,0.64061,68800000.0
2008-12-15 23:10:00,0.64068,0.64126,0.64055,0.64109,69200000.0
2008-12-15 23:15:00,0.64064,0.64133,0.63998,0.64085,75200000.0
2008-12-15 23:20:00,0.64089,0.64224,0.64089,0.64161,62400000.0
2008-12-15 23:25:00,0.64173,0.64204,0.6415,0.64202,76000000.0
2008-12-15 23:30:00,0.6421,0.64212,0.64088,0.64195,84800000.0
2008-12-15 23:35:00,0.64209,0.64235,0.64142,0.64188,62400000.0
2008-12-15 23:40:00,0.64199,0.64199,0.64169,0.64183,85600000.0
2008-12-15 23:45:00,0.642,0.64225,0.64189,0.64192,61600000.0
2008-12-15 23:50:00,0.6419,0.64242,0.6419,0.642,67200000.0
2008-12-15 23:55:00,0.64213,0.64225,0.64109,0.64211,88000000.0
2008-12-16 00:00:00,0.64189,0.64197,0.64126,0.64126,72000000.0
2008-12-16 00:05:00,0.64176,0.64177,0.64135,0.64138,62400000.0
2008-12-16 00:10:00,0.64163,0.64184,0.63941,0.64082,63400000.0
2008-12-16 00:15:00,0.6406,0.64164,0.64044,0.64084,69600000.0
2008-12-16 00:20:00,0.64081,0.64207,0.64018,0.64057,56000000.0
2008-12-16 00:25:00,0.64061,0.64085,0.64008,0.64057,64000000.0
2008-12-16 00:30:00,0.64054,0.64079,0.64051,0.64063,82000000.0
2008-12-16 00:35:00,0.64081,0.64084,0.64065,0.64082,60800000.0
2008-12-16 00:40:00,0.64079,0.6409,0.64065,0.64087,68800000.0
2008-12-16 00:45:00,0.6409,0.64104,0.64052,0.64099,68800000.0
2008-12-16 00:50:00,0.64111,0.64111,0.64008,0.64039,57600000.0
2008-12-16 00:55:00,0.64046,0.64051,0.64022,0.64022,62400000.0
2008-12-16 01:00:00,0.64031,0.64086,0.63992,0.64038,64400000.0
2008-12-16 01:05:00,0.64021,0.64056,0.64019,0.6405,74000000.0
2008-12-16 01:10:00,0.64082,0.64091,0.64003,0.64003,62400000.0
2008-12-16 01:15:00,0.64001,0.64119,0.63988,0.64104,70400000.0
2008-12-16 01:20:00,0.64092,0.64169,0.64063,0.64069,62400000.0
2008-12-16 01:25:00,0.64072,0.64159,0.6407,0.6415,78400000.0
2008-12-16 01:30:00,0.64134,0.64157,0.64125,0.64146,108000000.0
2008-12-16 01:35:00,0.64137,0.64187,0.6408,0.64169,74000000.0
2008-12-16 01:40:00,0.64165,0.64185,0.64149,0.64182,52800000.0
2008-12-16 01:45:00,0.64164,0.6419,0.64148,0.64171,64000000.0
2008-12-16 01:50:00,0.64155,0.64202,0.64103,0.64177,80400000.0
2008-12-16 01:55:00,0.64171,0.64177,0.64153,0.6416,83600000.0
2008-12-16 02:00:00,0.6417,0.6418,0.64135,0.64135,62400000.0
2008-12-16 02:05:00,0.64137,0.64144,0.64086,0.6411,65600000.0
2008-12-16 02:10:00,0.64104,0.64124,0.64099,0.64107,68800000.0
2008-12-16 02:15:00,0.6409,0.64135,0.6406,0.64128,68800000.0
2008-12-16 02:20:00,0.64119,0.64134,0.64077,0.64093,56000000.0
2008-12-16 02:25:00,0.64104,0.64114,0.64018,0.64078,65000000.0
2008-12-16 02:30:00,0.64077,0.64098,0.64059,0.64077,46400000.0
2008-12-16 02:35:00,0.64052,0.64074,0.63993,0.64068,48000000.0
2008-12-16 02:40:00,0.6405,0.64063,0.64039,0.64046,54400000.0
2008-12-16 02:45:00,0.64051,0.64085,0.6403,0.64085,65600000.0
2008-12-16 02:50:00,0.64081,0.64109,0.64059,0.64109,56000000.0
2008-12-16 02:55:00,0.64116,0.64129,0.64094,0.64118,70400000.0
2008-12-16 03:00:00,0.64121,0.64233,0.64121,0.64233,70400000.0
2008-12-16 03:05:00,0.64251,0.64258,0.64123,0.64123,61800000.0
2008-12-16 03:10:00,0.64119,0.64192,0.64096,0.64176,75600000.0
2008-12-16 03:15:00,0.64178,0.64178,0.64131,0.64153,70400000.0
2008-12-16 03:20:00,0.64164,0.64182,0.64132,0.6417,57400000.0
2008-12-16 03:25:00,0.64186,0.64259,0.64186,0.64216,56000000.0
2008-12-16 03:30:00,0.64216,0.64216,0.64148,0.64206,67200000.0
2008-12-16 03:35:00,0.64182,0.64263,0.64182,0.64247,56800000.0
2008-12-16 03:40:00,0.64252,0.64268,0.64196,0.64211,73800000.0
2008-12-16 03:45:00,0.64218,0.64303,0.64197,0.64293,64000000.0
2008-12-16 03:50:00,0.64328,0.64363,0.64244,0.64244,69200000.0
2008-12-16 03:55:00,0.64256,0.64269,0.64223,0.64252,60800000.0
2008-12-16 04:00:00,0.64253,0.64264,0.64217,0.64222,65600000.0
2008-12-16 04:05:00,0.64215,0.64224,0.64179,0.64193,57600000.0
2008-12-16 04:10:00,0.64199,0.6429,0.64149,0.64249,61200000.0
2008-12-16 04:15:00,0.64244,0.64263,0.64203,0.64256,69200000.0
2008-12-16 04:20:00,0.64247,0.64275,0.64212,0.64274,57600000.0
2008-12-16 04:25:00,0.64261,0.64266,0.6424,0.64252,61200000.0
2008-12-16 04:30:00,0.64225,0.64276,0.64209,0.6424,44800000.0
2008-12-16 04:35:00,0.64248,0.64252,0.64182,0.64222,60800000.0
2008-12-16 04:40:00,0.64237,0.64279,0.64211,0.64262,59600000.0
2008-12-16 04:45:00,0.64187,0.64275,0.6417,0.64249,72000000.0
2008-12-16 04:50:00,0.64254,0.64261,0.6413,0.64238,62400000.0
2008-12-16 04:55:00,0.64246,0.64249,0.6417,0.64215,70400000.0
2008-12-16 05:00:00,0.64234,0.64318,0.64234,0.64318,60800000.0
2008-12-16 05:05:00,0.64321,0.64389,0.64314,0.64378,68800000.0
2008-12-16 05:10:00,0.64379,0.64413,0.64325,0.64325,78400000.0
2008-12-16 05:15:00,0.64398,0.64487,0.64397,0.64458,57600000.0
2008-12-16 05:20:00,0.64482,0.64515,0.6448,0.64487,65600000.0
2008-12-16 05:25:00,0.6449,0.64544,0.64427,0.64468,65600000.0
2008-12-16 05:30:00,0.64496,0.64515,0.64456,0.64461,68800000.0
2008-12-16 05:35:00,0.64427,0.64487,0.64375,0.64487,67200000.0
2008-12-16 05:40:00,0.64501,0.64564,0.64484,0.6452,64000000.0
2008-12-16 05:45:00,0.64501,0.64501,0.64394,0.64412,59200000.0
2008-12-16 05:50:00,0.64444,0.64482,0.64444,0.64454,64000000.0
2008-12-16 05:55:00,0.64436,0.64535,0.64426,0.64533,82000000.0
2008-12-16 06:00:00,0.64511,0.64557,0.64486,0.64552,67200000.0
2008-12-16 06:05:00,0.64544,0.6455,0.64502,0.64548,70400000.0
2008-12-16 06:10:00,0.64545,0.64607,0.64545,0.64578,65000000.0
2008-12-16 06:15:00,0.64569,0.64596,0.64517,0.64578,64000000.0
2008-12-16 06:20:00,0.64572,0.6461,0.64568,0.64581,64000000.0
2008-12-16 06:25:00,0.64568,0.64619,0.64478,0.64559,56000000.0
2008-12-16 06:30:00,0.64535,0.64565,0.64442,0.64456,67200000.0
2008-12-16 06:35:00,0.64496,0.64553,0.64492,0.64528,70400000.0
2008-12-16 06:40:00,0.64541,0.64555,0.64493,0.64508,73600000.0
2008-12-16 06:45:00,0.64501,0.64506,0.64409,0.64444,60800000.0
2008-12-16 06:50:00,0.64437,0.64546,0.64413,0.64539,68800000.0
2008-12-16 06:55:00,0.64541,0.64548,0.64524,0.64542,75200000.0
2008-12-16 07:00:00,0.64548,0.6459,0.64543,0.64586,59200000.0
2008-12-16 07:05:00,0.64586,0.64594,0.64543,0.64545,60200000.0
2008-12-16 07:10:00,0.64547,0.64572,0.64526,0.64526,68200000.0
2008-12-16 07:15:00,0.64534,0.64556,0.64532,0.64548,70400000.0
2008-12-16 07:20:00,0.64528,0.64532,0.6444,0.64522,61200000.0
2008-12-16 07:25:00,0.6453,0.64567,0.64471,0.64565,72000000.0
2008-12-16 07:30:00,0.64564,0.64591,0.64542,0.6457,64000000.0
2008-12-16 07:35:00,0.64562,0.646,0.6452,0.64533,65600000.0
2008-12-16 07:40:00,0.64555,0.64575,0.64506,0.6454,66600000.0
2008-12-16 07:45:00,0.64516,0.64516,0.64455,0.64496,67600000.0
2008-12-16 07:50:00,0.64491,0.64491,0.64415,0.64423,60600000.0
2008-12-16 07:55:00,0.6442,0.64442,0.64339,0.6444,65600000.0
2008-12-16 08:00:00,0.64445,0.64462,0.64418,0.64434,69200000.0
2008-12-16 08:05:00,0.64425,0.64435,0.64381,0.64414,73600000.0
2008-12-16 08:10:00,0.64402,0.64402,0.64321,0.64384,64800000.0
2008-12-16 08:15:00,0.64368,0.64394,0.64354,0.64364,62400000.0
2008-12-16 08:20:00,0.64363,0.64398,0.64335,0.6436,66000000.0
2008-12-16 08:25:00,0.64365,0.64413,0.64339,0.64412,69200000.0
2008-12-16 08:30:00,0.64357,0.64359,0.64284,0.64322,68800000.0
2008-12-16 08:35:00,0.64328,0.64429,0.64315,0.64412,56000000.0
2008-12-16 08:40:00,0.64421,0.64425,0.643,0.64365,57000000.0
2008-12-16 08:45:00,0.64361,0.64371,0.64348,0.64351,67600000.0
2008-12-16 08:50:00,0.64355,0.64379,0.64328,0.64355,65600000.0
2008-12-16 08:55:00,0.64378,0.64384,0.6434,0.6434,67600000.0
2008-12-16 09:00:00,0.64348,0.6436,0.64324,0.64333,67600000.0
2008-12-16 09:05:00,0.64334,0.64411,0.64334,0.64407,80000000.0
2008-12-16 09:10:00,0.64405,0.64427,0.64392,0.64403,64400000.0
2008-12-16 09:15:00,0.64404,0.64459,0.64399,0.6444,73600000.0
2008-12-16 09:20:00,0.6443,0.64444,0.64376,0.64417,68800000.0
2008-12-16 09:25:00,0.64448,0.64504,0.64406,0.64439,70400000.0
2008-12-16 09:30:00,0.64439,0.64495,0.64319,0.64489,74600000.0
2008-12-16 09:35:00,0.64477,0.64481,0.64411,0.64473,66000000.0
2008-12-16 09:40:00,0.64481,0.64486,0.64402,0.64402,64000000.0
2008-12-16 09:45:00,0.64392,0.64403,0.6435,0.64381,57600000.0
2008-12-16 09:50:00,0.6438,0.64419,0.64362,0.6441,67200000.0
2008-12-16 09:55:00,0.64414,0.64445,0.64401,0.64438,68800000.0
2008-12-16 10:00:00,0.64436,0.64498,0.644,0.64494,61800000.0
2008-12-16 10:05:00,0.64513,0.64556,0.64501,0.64551,64000000.0
2008-12-16 10:10:00,0.64555,0.64582,0.64507,0.64517,68800000.0
2008-12-16 10:15:00,0.64535,0.64542,0.64392,0.64432,72400000.0
2008-12-16 10:20:00,0.64414,0.64441,0.64374,0.64421,68800000.0
2008-12-16 10:25:00,0.64428,0.64436,0.64412,0.64428,65600000.0
2008-12-16 10:30:00,0.64431,0.64459,0.64414,0.64459,59600000.0
2008-12-16 10:35:00,0.64427,0.64445,0.64392,0.64418,67200000.0
2008-12-16 10:40:00,0.64429,0.64438,0.6438,0.64389,67600000.0
2008-12-16 10:45:00,0.64387,0.6444,0.64387,0.64417,65600000.0
2008-12-16 10:50:00,0.64419,0.64427,0.64384,0.644,61800000.0
2008-12-16 10:55:00,0.64403,0.64406,0.64347,0.64347,67200000.0
2008-12-16 11:00:00,0.64354,0.64363,0.64298,0.6432,65400000.0
2008-12-16 11:05:00,0.64322,0.64334,0.64259,0.64316,57600000.0
2008-12-16 11:10:00,0.64332,0.64441,0.64292,0.64438,76800000.0
2008-12-16 11:15:00,0.64455,0.64471,0.64411,0.64437,70400000.0
2008-12-16 11:20:00,0.64412,0.64453,0.64367,0.64452,72000000.0
2008-12-16 11:25:00,0.6445,0.64477,0.64402,0.64413,59200000.0
2008-12-16 11:30:00,0.64426,0.64446,0.64388,0.6442,70800000.0
2008-12-16 11:35:00,0.64409,0.64517,0.64393,0.64397,68800000.0
2008-12-16 11:40:00,0.64399,0.64557,0.64393,0.64557,62800000.0
2008-12-16 11:45:00,0.64577,0.64594,0.64539,0.64556,69200000.0
2008-12-16 11:50:00,0.64568,0.64587,0.64412,0.64431,71800000.0
2008-12-16 11:55:00,0.64502,0.64681,0.64502,0.64596,67600000.0
2008-12-16 12:00:00,0.6458,0.646,0.645,0.64522,70400000.0
2008-12-16 12:05:00,0.64528,0.64586,0.64528,0.64545,70400000.0
2008-12-16 12:10:00,0.64594,0.64602,0.64531,0.64539,78400000.0
2008-12-16 12:15:00,0.64532,0.64541,0.64426,0.64474,67200000.0
2008-12-16 12:20:00,0.64472,0.64588,0.64461,0.64554,66600000.0
2008-12-16 12:25:00,0.64563,0.64629,0.64555,0.64622,60800000.0
2008-12-16 12:30:00,0.6459,0.6459,0.64541,0.64566,67600000.0
2008-12-16 12:35:00,0.64579,0.64607,0.64529,0.64557,74000000.0
2008-12-16 12:40:00,0.64553,0.6456,0.64469,0.64479,64000000.0
2008-12-16 12:45:00,0.64491,0.64504,0.64473,0.64473,62400000.0
2008-12-16 12:50:00,0.64482,0.64493,0.64384,0.64486,72000000.0
2008-12-16 12:55:00,0.64484,0.64504,0.64381,0.64474,62400000.0
2008-12-16 13:00:00,0.64461,0.64537,0.64448,0.64537,67200000.0
2008-12-16 13:05:00,0.64538,0.6454,0.6451,0.64526,67200000.0
2008-12-16 13:10:00,0.6453,0.64535,0.64506,0.64526,58000000.0
2008-12-16 13:15:00,0.64472,0.64552,0.64472,0.64552,60800000.0
2008-12-16 13:20:00,0.64564,0.64601,0.64564,0.64586,75600000.0
2008-12-16 13:25:00,0.64584,0.64584,0.64498,0.64509,65600000.0
2008-12-16 13:30:00,0.64527,0.64539,0.64505,0.64505,104400000.0
2008-12-16 13:35:00,0.64509,0.64555,0.64497,0.64555,125200000.0
2008-12-16 13:40:00,0.6455,0.64573,0.64517,0.64569,141200000.0
2008-12-16 13:45:00,0.6457,0.64573,0.64477,0.64519,122400000.0
2008-12-16 13:50:00,0.64523,0.64532,0.64288,0.64332,156800000.0
2008-12-16 13:55:00,0.64373,0.64513,0.64373,0.64513,130000000.0
2008-12-16 14:00:00,0.64516,0.64622,0.64474,0.64595,170600000.0
2008-12-16 14:05:00,0.64578,0.64578,0.64469,0.64501,150800000.0
2008-12-16 14:10:00,0.64478,0.64492,0.64459,0.6448,115200000.0
2008-12-16 14:15:00,0.64462,0.64496,0.64436,0.64495,185400000.0
2008-12-16 14:20:00,0.64505,0.64529,0.64489,0.64505,133800000.0
2008-12-16 14:25:00,0.64514,0.64563,0.64508,0.64563,107200000.0
2008-12-16 14:30:00,0.64557,0.64557,0.64506,0.64514,208800000.0
2008-12-16 14:35:00,0.64509,0.64627,0.64507,0.64625,182800000.0
2008-12-16 14:40:00,0.64604,0.64642,0.64597,0.64609,244200000.0
2008-12-16 14:45:00,0.64607,0.64627,0.64553,0.64592,151800000.0
2008-12-16 14:50:00,0.64608,0.64659,0.64608,0.64651,132800000.0
2008-12-16 14:55:00,0.64652,0.64677,0.64651,0.64662,102600000.0
2008-12-16 15:00:00,0.64667,0.64753,0.64666,0.64716,153000000.0
2008-12-16 15:05:00,0.64737,0.64995,0.64737,0.64995,155000000.0
2008-12-16 15:10:00,0.64953,0.65012,0.64949,0.64977,227600000.0
2008-12-16 15:15:00,0.64981,0.65013,0.64901,0.65013,93600000.0
2008-12-16 15:20:00,0.65022,0.65055,0.64959,0.65014,164800000.0
2008-12-16 15:25:00,0.64998,0.64998,0.64777,0.64804,194000000.0
2008-12-16 15:30:00,0.64823,0.64976,0.64823,0.64918,251200000.0
2008-12-16 15:35:00,0.64922,0.64961,0.64871,0.64917,190200000.0
2008-12-16 15:40:00,0.64897,0.64916,0.64829,0.64839,206200000.0
2008-12-16 15:45:00,0.64823,0.64906,0.64809,0.64906,124000000.0
2008-12-16 15:50:00,0.649,0.649,0.6483,0.6483,89000000.0
2008-12-16 15:55:00,0.64826,0.64934,0.64826,0.64903,137600000.0
2008-12-16 16:00:00,0.64918,0.64966,0.64861,0.64966,238200000.0
2008-12-16 16:05:00,0.65007,0.65007,0.64931,0.64944,201200000.0
2008-12-16 16:10:00,0.6496,0.64966,0.64878,0.64897,208000000.0
2008-12-16 16:15:00,0.64876,0.64914,0.64828,0.64855,173200000.0
2008-12-16 16:20:00,0.6491,0.64956,0.64901,0.64926,200000000.0
2008-12-16 16:25:00,0.64931,0.64935,0.64863,0.64933,170600000.0
2008-12-16 16:30:00,0.64918,0.64958,0.64875,0.64951,235200000.0
2008-12-16 16:35:00,0.64936,0.64938,0.64822,0.64827,282000000.0
2008-12-16 16:40:00,0.64802,0.64818,0.6476,0.64772,192400000.0
2008-12-16 16:45:00,0.64781,0.6481,0.64772,0.64772,318000000.0
2008-12-16 16:50:00,0.64749,0.64852,0.64749,0.64813,193600000.0
2008-12-16 16:55:00,0.64804,0.64805,0.64685,0.64699,197600000.0
2008-12-16 17:00:00,0.64692,0.64704,0.64534,0.64535,231400000.0
2008-12-16 17:05:00,0.6454,0.6457,0.64472,0.645,184000000.0
2008-12-16 17:10:00,0.64487,0.6451,0.64432,0.6451,145000000.0
2008-12-16 17:15:00,0.64493,0.64493,0.64426,0.64444,104000000.0
2008-12-16 17:20:00,0.64431,0.64492,0.64403,0.64492,123600000.0
2008-12-16 17:25:00,0.64501,0.64577,0.64492,0.64559,199400000.0
2008-12-16 17:30:00,0.64587,0.64603,0.645,0.64504,371600000.0
2008-12-16 17:35:00,0.64507,0.64598,0.64502,0.64598,204800000.0
2008-12-16 17:40:00,0.647,0.64717,0.64572,0.64625,227600000.0
2008-12-16 17:45:00,0.64626,0.64668,0.64561,0.64658,305400000.0
2008-12-16 17:50:00,0.64669,0.6472,0.64657,0.64657,261000000.0
2008-12-16 17:55:00,0.64646,0.64654,0.64532,0.64554,267600000.0
2008-12-16 18:00:00,0.64556,0.64572,0.64543,0.64568,234000000.0
2008-12-16 18:05:00,0.6456,0.64592,0.64549,0.64575,320600000.0
2008-12-16 18:10:00,0.64575,0.64584,0.6452,0.64522,131000000.0
2008-12-16 18:15:00,0.64512,0.64527,0.64448,0.64448,227000000.0
2008-12-16 18:20:00,0.64459,0.64485,0.64398,0.64398,232400000.0
2008-12-16 18:25:00,0.64397,0.64427,0.6438,0.64383,145600000.0
2008-12-16 18:30:00,0.64395,0.644,0.6435,0.64365,208800000.0
2008-12-16 18:35:00,0.64361,0.64444,0.64361,0.64444,176800000.0
2008-12-16 18:40:00,0.64448,0.64457,0.64417,0.64423,177000000.0
2008-12-16 18:45:00,0.64395,0.64489,0.64286,0.64481,136000000.0
2008-12-16 18:50:00,0.64484,0.6449,0.6445,0.64471,146000000.0
2008-12-16 18:55:00,0.6446,0.64471,0.64373,0.64409,146000000.0
2008-12-16 19:00:00,0.64409,0.64461,0.64408,0.64427,134800000.0
2008-12-16 19:05:00,0.64425,0.64437,0.64349,0.64355,253600000.0
2008-12-16 19:10:00,0.64372,0.64415,0.6436,0.64368,156800000.0
2008-12-16 19:15:00,0.64364,0.64412,0.64338,0.64412,83600000.0
2008-12-16 19:20:00,0.64419,0.64436,0.64309,0.6433,117200000.0
2008-12-16 19:25:00,0.64366,0.64421,0.64366,0.64409,182800000.0
2008-12-16 19:30:00,0.6442,0.64447,0.64405,0.64445,83200000.0
2008-12-16 19:35:00,0.64453,0.64479,0.64429,0.64453,108800000.0
2008-12-16 19:40:00,0.64437,0.64448,0.64408,0.64413,93200000.0
2008-12-16 19:45:00,0.64411,0.64453,0.64411,0.64451,93200000.0
2008-12-16 19:50:00,0.6446,0.64516,0.6446,0.64485,75200000.0
2008-12-16 19:55:00,0.64483,0.64512,0.64467,0.64507,60200000.0
2008-12-16 20:00:00,0.64525,0.6455,0.64448,0.64517,73600000.0
2008-12-16 20:05:00,0.64515,0.64584,0.64515,0.64551,78800000.0
2008-12-16 20:10:00,0.64544,0.64586,0.64505,0.64518,86400000.0
2008-12-16 20:15:00,0.64518,0.64528,0.64475,0.64494,74000000.0
2008-12-16 20:20:00,0.64516,0.64528,0.64464,0.64481,78400000.0
2008-12-16 20:25:00,0.64473,0.6449,0.64461,0.64472,72000000.0
2008-12-16 20:30:00,0.64478,0.64484,0.6443,0.6444,65600000.0
2008-12-16 20:35:00,0.64426,0.64467,0.6441,0.64459,61200000.0
2008-12-16 20:40:00,0.64473,0.64538,0.64473,0.64534,62800000.0
2008-12-16 20:45:00,0.64458,0.64535,0.64458,0.64492,71800000.0
2008-12-16 20:50:00,0.64439,0.64478,0.64409,0.64434,70400000.0
2008-12-16 20:55:00,0.64438,0.64467,0.64389,0.64461,77800000.0
2008-12-16 21:00:00,0.64471,0.64511,0.64456,0.64505,70800000.0
2008-12-16 21:05:00,0.64489,0.64539,0.6445,0.6445,70400000.0
2008-12-16 21:10:00,0.6443,0.64433,0.64394,0.64418,72400000.0
2008-12-16 21:15:00,0.64423,0.64428,0.64239,0.64297,62800000.0
2008-12-16 21:20:00,0.64372,0.64756,0.64239,0.64756,64400000.0
2008-12-16 21:25:00,0.64695,0.64695,0.6436,0.64652,54400000.0
2008-12-16 21:30:00,0.64673,0.6485,0.6459,0.64835,72000000.0
2008-12-16 21:35:00,0.64875,0.65248,0.64728,0.64736,67200000.0
2008-12-16 21:40:00,0.6475,0.64937,0.64691,0.64773,64000000.0
2008-12-16 21:45:00,0.64794,0.64794,0.64608,0.6469,73600000.0
2008-12-16 21:50:00,0.64685,0.64685,0.64589,0.64592,72000000.0
2008-12-16 21:55:00,0.64636,0.64681,0.64569,0.64578,116000000.0
2008-12-16 22:00:00,0.64557,0.64624,0.64502,0.64589,171200000.0
2008-12-16 22:05:00,0.646,0.64603,0.6451,0.6451,98000000.0
2008-12-16 22:10:00,0.64505,0.64642,0.64504,0.64622,87200000.0
2008-12-16 22:15:00,0.64615,0.64897,0.64614,0.64895,89600000.0
2008-12-16 22:20:00,0.64857,0.64864,0.64791,0.64791,64000000.0
2008-12-16 22:25:00,0.64743,0.64785,0.64647,0.64757,84800000.0
2008-12-16 22:30:00,0.64736,0.64736,0.64577,0.64577,94400000.0
2008-12-16 22:35:00,0.64576,0.6476,0.64576,0.6476,81600000.0
2008-12-16 22:40:00,0.64767,0.64767,0.64625,0.64644,66400000.0
2008-12-16 22:45:00,0.64645,0.64668,0.64536,0.64656,78400000.0
2008-12-16 22:50:00,0.64675,0.64913,0.64641,0.64875,73600000.0
2008-12-16 22:55:00,0.64873,0.64873,0.64546,0.64671,68800000.0
2008-12-16 23:00:00,0.64699,0.64909,0.64696,0.64806,87200000.0
2008-12-16 23:05:00,0.64778,0.64796,0.64723,0.64743,68800000.0
2008-12-16 23:10:00,0.6476,0.64779,0.64716,0.64754,68800000.0
2008-12-16 23:15:00,0.64736,0.64761,0.64665,0.64721,74600000.0
2008-12-16 23:20:00,0.64728,0.6474,0.64652,0.64667,62400000.0
2008-12-16 23:25:00,0.64693,0.64843,0.64693,0.64842,75200000.0
2008-12-16 23:30:00,0.64837,0.64923,0.64758,0.64837,84800000.0
2008-12-16 23:35:00,0.64845,0.64864,0.64783,0.64783,62400000.0
2008-12-16 23:40:00,0.64763,0.64924,0.64763,0.6491,86400000.0
2008-12-16 23:45:00,0.64904,0.64933,0.64834,0.64862,60800000.0
2008-12-16 23:50:00,0.64866,0.64887,0.64848,0.64848,67200000.0
2008-12-16 23:55:00,0.64825,0.64966,0.64802,0.64966,88400000.0
2008-12-17 00:00:00,0.64983,0.65005,0.64924,0.64924,70800000.0
2008-12-17 00:05:00,0.64957,0.64957,0.64841,0.64842,62400000.0
2008-12-17 00:10:00,0.64891,0.64915,0.64798,0.64829,64000000.0
2008-12-17 00:15:00,0.64798,0.64887,0.64767,0.64858,69800000.0
2008-12-17 00:20:00,0.64834,0.64858,0.6476,0.6476,57600000.0
2008-12-17 00:25:00,0.64763,0.64763,0.64615,0.64619,64000000.0
2008-12-17 00:30:00,0.64634,0.64653,0.64627,0.64632,82000000.0
2008-12-17 00:35:00,0.64626,0.64635,0.6459,0.64622,60800000.0
2008-12-17 00:40:00,0.64603,0.64669,0.6456,0.6456,68800000.0
2008-12-17 00:45:00,0.64651,0.64697,0.64644,0.64649,65600000.0
2008-12-17 00:50:00,0.64653,0.64683,0.64637,0.64662,57000000.0
2008-12-17 00:55:00,0.64673,0.64716,0.64607,0.64682,60800000.0
2008-12-17 01:00:00,0.64701,0.64768,0.64695,0.64717,64000000.0
2008-12-17 01:05:00,0.64703,0.64778,0.64703,0.64758,73600000.0
2008-12-17 01:10:00,0.64777,0.64892,0.64774,0.64873,62400000.0
2008-12-17 01:15:00,0.64873,0.64891,0.64868,0.6488,70400000.0
2008-12-17 01:20:00,0.64884,0.64896,0.64788,0.64889,62800000.0
2008-12-17 01:25:00,0.64893,0.64916,0.64688,0.64693,77800000.0
2008-12-17 01:30:00,0.64712,0.64804,0.64686,0.647,107600000.0
2008-12-17 01:35:00,0.6478,0.64807,0.64662,0.64767,73600000.0
2008-12-17 01:40:00,0.64768,0.64799,0.64737,0.64799,64000000.0
2008-12-17 01:45:00,0.64785,0.64802,0.64732,0.64759,64000000.0
2008-12-17 01:50:00,0.64767,0.64775,0.64666,0.6474,80000000.0
2008-12-17 01:55:00,0.64749,0.64778,0.64744,0.64745,97600000.0
2008-12-17 02:00:00,0.64769,0.64769,0.64673,0.64673,60800000.0
2008-12-17 02:05:00,0.64676,0.64745,0.64606,0.64744,65600000.0
2008-12-17 02:10:00,0.64748,0.64748,0.64691,0.64736,68200000.0
2008-12-17 02:15:00,0.6473,0.64759,0.64653,0.64712,68200000.0
2008-12-17 02:20:00,0.64718,0.6475,0.64669,0.64727,56400000.0
2008-12-17 02:25:00,0.64725,0.64731,0.64629,0.64657,65600000.0
2008-12-17 02:30:00,0.64666,0.64717,0.64633,0.64717,49600000.0
2008-12-17 02:35:00,0.64658,0.64734,0.64644,0.6473,41600000.0
2008-12-17 02:40:00,0.64726,0.6475,0.64669,0.64718,48000000.0
2008-12-17 02:45:00,0.64723,0.64725,0.64689,0.64718,65600000.0
2008-12-17 02:50:00,0.64712,0.64775,0.64709,0.64775,54400000.0
2008-12-17 02:55:00,0.64772,0.6481,0.64757,0.64785,70800000.0
2008-12-17 03:00:00,0.6479,0.64818,0.64683,0.64749,69800000.0
2008-12-17 03:05:00,0.64709,0.64766,0.6468,0.64754,62400000.0
2008-12-17 03:10:00,0.64765,0.64773,0.64685,0.64728,67200000.0
2008-12-17 03:15:00,0.6473,0.64763,0.64714,0.6475,70400000.0
2008-12-17 03:20:00,0.64765,0.64777,0.64734,0.64745,44800000.0
2008-12-17 03:25:00,0.64756,0.64776,0.647,0.64768,56000000.0
2008-12-17 03:30:00,0.64772,0.64786,0.64686,0.6478,73600000.0
2008-12-17 03:35:00,0.64754,0.64814,0.64611,0.64802,62400000.0
2008-12-17 03:40:00,0.64805,0.64808,0.64692,0.64692,73600000.0
2008-12-17 03:45:00,0.64792,0.64803,0.64762,0.64771,63400000.0
2008-12-17 03:50:00,0.6478,0.64842,0.64775,0.64817,69200000.0
2008-12-17 03:55:00,0.64779,0.64791,0.64725,0.64782,60800000.0
2008-12-17 04:00:00,0.64773,0.64775,0.64668,0.64765,66000000.0
2008-12-17 04:05:00,0.64763,0.64799,0.64759,0.64787,57600000.0
2008-12-17 04:10:00,0.64786,0.64792,0.64677,0.64792,61200000.0
2008-12-17 04:15:00,0.64796,0.64798,0.64765,0.64773,68200000.0
2008-12-17 04:20:00,0.64766,0.6478,0.64698,0.6476,60800000.0
2008-12-17 04:25:00,0.64765,0.64784,0.64737,0.64744,61200000.0
2008-12-17 04:30:00,0.64771,0.64833,0.64767,0.64833,48000000.0
2008-12-17 04:35:00,0.64834,0.64908,0.64776,0.64908,69200000.0
2008-12-17 04:40:00,0.64931,0.64931,0.64746,0.64749,57600000.0
2008-12-17 04:45:00,0.64768,0.64768,0.64687,0.64723,72400000.0
2008-12-17 04:50:00,0.64744,0.64805,0.6468,0.64768,62400000.0
2008-12-17 04:55:00,0.64773,0.64838,0.64769,0.64815,70800000.0
2008-12-17 05:00:00,0.64821,0.64836,0.64796,0.64819,60800000.0
2008-12-17 05:05:00,0.64814,0.64833,0.64773,0.64773,69600000.0
2008-12-17 05:10:00,0.64821,0.64884,0.64811,0.64882,78400000.0
2008-12-17 05:15:00,0.64892,0.64913,0.64842,0.64842,57000000.0
2008-12-17 05:20:00,0.6486,0.64876,0.6482,0.64854,59200000.0
2008-12-17 05:25:00,0.6486,0.64928,0.6485,0.64904,58600000.0
2008-12-17 05:30:00,0.64909,0.64962,0.649,0.64927,68800000.0
2008-12-17 05:35:00,0.64923,0.64923,0.64841,0.64841,67200000.0
2008-12-17 05:40:00,0.64834,0.64837,0.64795,0.64837,64000000.0
2008-12-17 05:45:00,0.64856,0.64884,0.64818,0.64872,59200000.0
2008-12-17 05:50:00,0.64883,0.64883,0.64838,0.6485,64000000.0
2008-12-17 05:55:00,0.6486,0.64924,0.64842,0.64908,81600000.0
2008-12-17 06:00:00,0.64884,0.64898,0.64808,0.64834,67200000.0
2008-12-17 06:05:00,0.64804,0.64867,0.64786,0.64805,70800000.0
2008-12-17 06:10:00,0.64805,0.64809,0.64749,0.64755,65600000.0
2008-12-17 06:15:00,0.64756,0.64862,0.64743,0.64848,64000000.0
2008-12-17 06:20:00,0.64847,0.64868,0.64812,0.64868,64000000.0
2008-12-17 06:25:00,0.64884,0.6489,0.64792,0.64803,64000000.0
2008-12-17 06:30:00,0.64891,0.64897,0.64852,0.64867,67600000.0
2008-12-17 06:35:00,0.6488,0.64949,0.64843,0.64856,70400000.0
2008-12-17 06:40:00,0.64902,0.64936,0.64816,0.64829,73600000.0
2008-12-17 06:45:00,0.64848,0.64939,0.64848,0.64923,60800000.0
2008-12-17 06:50:00,0.64921,0.64979,0.64851,0.64852,68800000.0
2008-12-17 06:55:00,0.64905,0.64973,0.6481,0.64815,75200000.0
2008-12-17 07:00:00,0.64766,0.64843,0.64766,0.648,59200000.0
2008-12-17 07:05:00,0.64805,0.64843,0.64763,0.64763,60800000.0
2008-12-17 07:10:00,0.64753,0.64831,0.6473,0.64779,69200000.0
2008-12-17 07:15:00,0.64825,0.64872,0.64825,0.64846,69800000.0
2008-12-17 07:20:00,0.64843,0.64874,0.64843,0.64862,61600000.0
2008-12-17 07:25:00,0.64835,0.64881,0.64745,0.64868,72400000.0
2008-12-17 07:30:00,0.64859,0.64859,0.64807,0.64845,72400000.0
2008-12-17 07:35:00,0.64848,0.64894,0.64838,0.64872,65600000.0
2008-12-17 07:40:00,0.6489,0.6491,0.64884,0.64893,67200000.0
2008-12-17 07:45:00,0.64902,0.64909,0.64804,0.6489,68800000.0
2008-12-17 07:50:00,0.64886,0.64886,0.64826,0.64843,60800000.0
2008-12-17 07:55:00,0.64841,0.64925,0.64821,0.64858,65600000.0
2008-12-17 08:00:00,0.64854,0.64881,0.64841,0.64871,68800000.0
2008-12-17 08:05:00,0.64863,0.64946,0.64827,0.64946,74000000.0
2008-12-17 08:10:00,0.64954,0.6499,0.64793,0.64977,64000000.0
2008-12-17 08:15:00,0.64947,0.64947,0.64837,0.64837,62400000.0
2008-12-17 08:20:00,0.64859,0.64859,0.64736,0.64748,66400000.0
2008-12-17 08:25:00,0.64763,0.64839,0.64749,0.64839,70200000.0
2008-12-17 08:30:00,0.64867,0.64876,0.64837,0.64867,68800000.0
2008-12-17 08:35:00,0.64873,0.64878,0.64801,0.64813,56000000.0
2008-12-17 08:40:00,0.64828,0.6495,0.64828,0.64936,57600000.0
2008-12-17 08:45:00,0.64904,0.6491,0.6474,0.64748,67200000.0
2008-12-17 08:50:00,0.64806,0.64875,0.64789,0.64875,65600000.0
2008-12-17 08:55:00,0.6488,0.6503,0.64852,0.65019,67200000.0
2008-12-17 09:00:00,0.65029,0.65329,0.6501,0.6531,67200000.0
2008-12-17 09:05:00,0.6528,0.65474,0.6528,0.65474,80000000.0
2008-12-17 09:10:00,0.6551,0.65568,0.65441,0.65568,64000000.0
2008-12-17 09:15:00,0.65595,0.65595,0.65351,0.65445,73600000.0
2008-12-17 09:20:00,0.65415,0.65446,0.65324,0.65446,68800000.0
2008-12-17 09:25:00,0.65488,0.65488,0.65313,0.65313,70800000.0
2008-12-17 09:30:00,0.65318,0.65438,0.65311,0.65414,75200000.0
2008-12-17 09:35:00,0.65409,0.65449,0.65396,0.65408,65400000.0
2008-12-17 09:40:00,0.65385,0.65389,0.65269,0.65288,64000000.0
2008-12-17 09:45:00,0.65261,0.65298,0.65217,0.65241,57600000.0
2008-12-17 09:50:00,0.65232,0.65232,0.65079,0.65079,67600000.0
2008-12-17 09:55:00,0.65082,0.65101,0.65015,0.65046,68800000.0
2008-12-17 10:00:00,0.65028,0.65153,0.65013,0.65153,62800000.0
2008-12-17 10:05:00,0.65175,0.65251,0.65155,0.65242,64000000.0
2008-12-17 10:10:00,0.65238,0.65283,0.65135,0.65144,68800000.0
2008-12-17 10:15:00,0.65146,0.65155,0.65026,0.65103,72400000.0
2008-12-17 10:20:00,0.65068,0.65071,0.64825,0.64914,68800000.0
2008-12-17 10:25:00,0.64922,0.65006,0.64894,0.64998,65600000.0
2008-12-17 10:30:00,0.64982,0.64993,0.64719,0.64732,59200000.0
2008-12-17 10:35:00,0.64736,0.64828,0.64703,0.64828,67600000.0
2008-12-17 10:40:00,0.64849,0.64938,0.64839,0.6489,67200000.0
2008-12-17 10:45:00,0.64893,0.64954,0.64893,0.64898,66000000.0
2008-12-17 10:50:00,0.64914,0.65005,0.64914,0.65005,62400000.0
2008-12-17 10:55:00,0.65004,0.65012,0.64934,0.6494,66600000.0
2008-12-17 11:00:00,0.64892,0.64922,0.64813,0.64827,65000000.0
2008-12-17 11:05:00,0.64829,0.6489,0.64805,0.64852,57600000.0
2008-12-17 11:10:00,0.6482,0.6482,0.64707,0.64736,76800000.0
2008-12-17 11:15:00,0.64745,0.64826,0.64745,0.64811,70400000.0
2008-12-17 11:20:00,0.64792,0.64903,0.64762,0.64869,71400000.0
2008-12-17 11:25:00,0.64877,0.64901,0.64831,0.64881,59200000.0
2008-12-17 11:30:00,0.64807,0.64889,0.64747,0.64882,70400000.0
2008-12-17 11:35:00,0.64889,0.64936,0.64798,0.64929,68800000.0
2008-12-17 11:40:00,0.64941,0.64967,0.6486,0.64938,61800000.0
2008-12-17 11:45:00,0.64945,0.64951,0.64877,0.64877,68800000.0
2008-12-17 11:50:00,0.64846,0.64887,0.64797,0.64797,72400000.0
2008-12-17 11:55:00,0.6476,0.64905,0.6476,0.64843,67600000.0
2008-12-17 12:00:00,0.64845,0.64872,0.64783,0.64858,70400000.0
2008-12-17 12:05:00,0.64865,0.64888,0.6472,0.64749,70200000.0
2008-12-17 12:10:00,0.64735,0.64745,0.64654,0.64694,77800000.0
2008-12-17 12:15:00,0.64699,0.64701,0.64611,0.64633,67200000.0
2008-12-17 12:20:00,0.64626,0.64626,0.64571,0.64571,67600000.0
2008-12-17 12:25:00,0.64525,0.64525,0.64396,0.6441,60800000.0
2008-12-17 12:30:00,0.64397,0.64621,0.64397,0.64602,67600000.0
2008-12-17 12:35:00,0.64606,0.6461,0.64479,0.64526,74400000.0
2008-12-17 12:40:00,0.64522,0.64522,0.6442,0.6442,64000000.0
2008-12-17 12:45:00,0.64412,0.64441,0.64402,0.64402,62400000.0
2008-12-17 12:50:00,0.64403,0.64502,0.64394,0.64502,72000000.0
2008-12-17 12:55:00,0.64509,0.64554,0.64398,0.645,62400000.0
2008-12-17 13:00:00,0.64485,0.64485,0.64437,0.64473,67200000.0
2008-12-17 13:05:00,0.64446,0.6449,0.64411,0.6449,67600000.0
2008-12-17 13:10:00,0.64475,0.64548,0.6447,0.64539,57600000.0
2008-12-17 13:15:00,0.64546,0.64557,0.64515,0.64536,60800000.0
2008-12-17 13:20:00,0.64539,0.64572,0.6451,0.6451,75200000.0
2008-12-17 13:25:00,0.64499,0.6454,0.64463,0.64531,66000000.0
2008-12-17 13:30:00,0.64527,0.64596,0.64522,0.64589,104000000.0
2008-12-17 13:35:00,0.64595,0.64609,0.64547,0.64547,124800000.0
2008-12-17 13:40:00,0.64547,0.64606,0.64539,0.646,140600000.0
2008-12-17 13:45:00,0.64603,0.64672,0.6456,0.64665,122000000.0
2008-12-17 13:50:00,0.64665,0.64679,0.64655,0.6466,157200000.0
2008-12-17 13:55:00,0.64665,0.64669,0.64609,0.64629,129600000.0
2008-12-17 14:00:00,0.64656,0.64656,0.64613,0.64621,171200000.0
2008-12-17 14:05:00,0.64617,0.64618,0.64565,0.64618,150800000.0
2008-12-17 14:10:00,0.6462,0.6462,0.64402,0.64402,116000000.0
2008-12-17 14:15:00,0.64439,0.64596,0.64439,0.64594,186600000.0
2008-12-17 14:20:00,0.64591,0.64593,0.64488,0.64498,131600000.0
2008-12-17 14:25:00,0.64488,0.64492,0.64439,0.64441,107200000.0
2008-12-17 14:30:00,0.64442,0.64478,0.64397,0.64415,208400000.0
2008-12-17 14:35:00,0.6441,0.64418,0.64364,0.64364,182400000.0
2008-12-17 14:40:00,0.64341,0.64428,0.64236,0.64428,245200000.0
2008-12-17 14:45:00,0.64459,0.64464,0.64368,0.64407,150800000.0
2008-12-17 14:50:00,0.64417,0.64438,0.64323,0.64401,132000000.0
2008-12-17 14:55:00,0.64414,0.64458,0.64348,0.64458,101200000.0
2008-12-17 15:00:00,0.64457,0.64457,0.64324,0.64365,153000000.0
2008-12-17 15:05:00,0.64367,0.64429,0.64361,0.64376,156000000.0
2008-12-17 15:10:00,0.6431,0.64354,0.64273,0.64299,226600000.0
2008-12-17 15:15:00,0.6434,0.64399,0.64337,0.64337,93200000.0
2008-12-17 15:20:00,0.64339,0.6435,0.64243,0.64277,164800000.0
2008-12-17 15:25:00,0.64314,0.64442,0.6427,0.6427,193000000.0
2008-12-17 15:30:00,0.6427,0.64396,0.6427,0.6436,251000000.0
2008-12-17 15:35:00,0.6436,0.6444,0.64313,0.64313,190400000.0
2008-12-17 15:40:00,0.643,0.6433,0.6419,0.64319,207200000.0
2008-12-17 15:45:00,0.64321,0.64379,0.64289,0.64379,125200000.0
2008-12-17 15:50:00,0.64373,0.64422,0.64373,0.64414,89600000.0
2008-12-17 15:55:00,0.64376,0.64443,0.64366,0.64433,138000000.0
2008-12-17 16:00:00,0.6441,0.64431,0.64283,0.64305,238400000.0
2008-12-17 16:05:00,0.64311,0.64364,0.64311,0.64348,200800000.0
2008-12-17 16:10:00,0.64346,0.64397,0.64288,0.64288,208000000.0
2008-12-17 16:15:00,0.64263,0.64289,0.64121,0.64166,173200000.0
2008-12-17 16:20:00,0.64181,0.64264,0.64177,0.64264,199600000.0
2008-12-17 16:25:00,0.64259,0.64267,0.64196,0.64239,171600000.0
2008-12-17 16:30:00,0.64201,0.64204,0.6391,0.64014,236000000.0
2008-12-17 16:35:00,0.64042,0.64128,0.63984,0.64083,280400000.0
2008-12-17 16:40:00,0.64099,0.64099,0.6398,0.64059,191600000.0
2008-12-17 16:45:00,0.64093,0.6416,0.64085,0.6416,317600000.0
2008-12-17 16:50:00,0.64154,0.64154,0.6409,0.64146,191800000.0
2008-12-17 16:55:00,0.64152,0.64188,0.64021,0.64096,196600000.0
2008-12-17 17:00:00,0.64135,0.64154,0.63993,0.63993,232800000.0
2008-12-17 17:05:00,0.64014,0.64051,0.6391,0.6391,182200000.0
2008-12-17 17:10:00,0.63896,0.63938,0.63636,0.63884,145600000.0
2008-12-17 17:15:00,0.63877,0.63958,0.63847,0.63873,104400000.0
2008-12-17 17:20:00,0.63915,0.64128,0.63915,0.64114,122600000.0
2008-12-17 17:25:00,0.64099,0.64156,0.64061,0.64156,199200000.0
2008-12-17 17:30:00,0.64159,0.64204,0.64105,0.64128,369800000.0
2008-12-17 17:35:00,0.64079,0.64088,0.63994,0.64028,205200000.0
2008-12-17 17:40:00,0.64028,0.64059,0.63841,0.63922,227600000.0
2008-12-17 17:45:00,0.63925,0.64008,0.63861,0.63874,305400000.0
2008-12-17 17:50:00,0.63896,0.6399,0.63896,0.63971,260600000.0
2008-12-17 17:55:00,0.63996,0.64023,0.63862,0.63881,266800000.0
2008-12-17 18:00:00,0.63943,0.63998,0.6391,0.63952,234000000.0
2008-12-17 18:05:00,0.63953,0.63969,0.6386,0.6387,319200000.0
2008-12-17 18:10:00,0.63871,0.63904,0.63777,0.63904,130600000.0
2008-12-17 18:15:00,0.63898,0.63915,0.63669,0.63787,227600000.0
2008-12-17 18:20:00,0.63772,0.63811,0.63747,0.63796,231800000.0
2008-12-17 18:25:00,0.63773,0.63795,0.63723,0.63758,146400000.0
2008-12-17 18:30:00,0.6375,0.63756,0.6368,0.6371,207400000.0
2008-12-17 18:35:00,0.63722,0.63786,0.63672,0.63767,176000000.0
2008-12-17 18:40:00,0.63791,0.63868,0.63768,0.63868,178800000.0
2008-12-17 18:45:00,0.6389,0.639,0.63778,0.63836,136000000.0
2008-12-17 18:50:00,0.63853,0.63925,0.63848,0.63875,145600000.0
2008-12-17 18:55:00,0.63852,0.63875,0.6374,0.6384,146000000.0
2008-12-17 19:00:00,0.63812,0.63819,0.63763,0.6379,133800000.0
2008-12-17 19:05:00,0.63807,0.63837,0.63755,0.63772,252800000.0
2008-12-17 19:10:00,0.63779,0.63812,0.63713,0.63805,156800000.0
2008-12-17 19:15:00,0.63784,0.63784,0.63604,0.63614,83200000.0
2008-12-17 19:20:00,0.63616,0.63643,0.63591,0.63634,116000000.0
2008-12-17 19:25:00,0.63651,0.63693,0.63651,0.63687,182800000.0
2008-12-17 19:30:00,0.6367,0.6367,0.63376,0.63463,86600000.0
2008-12-17 19:35:00,0.63477,0.63562,0.63417,0.63417,109200000.0
2008-12-17 19:40:00,0.63443,0.63596,0.63443,0.63531,92800000.0
2008-12-17 19:45:00,0.63528,0.63602,0.63527,0.63602,92800000.0
2008-12-17 19:50:00,0.63595,0.63601,0.63523,0.63552,75200000.0
2008-12-17 19:55:00,0.63538,0.63584,0.63526,0.63581,60800000.0
2008-12-17 20:00:00,0.63565,0.63665,0.63524,0.63665,73600000.0
2008-12-17 20:05:00,0.63705,0.63727,0.63618,0.63618,78400000.0
2008-12-17 20:10:00,0.63586,0.63676,0.63586,0.63658,86800000.0
2008-12-17 20:15:00,0.63669,0.6377,0.63669,0.63704,73600000.0
2008-12-17 20:20:00,0.63738,0.63802,0.63737,0.63746,79200000.0
2008-12-17 20:25:00,0.63721,0.63814,0.63701,0.63814,72000000.0
2008-12-17 20:30:00,0.63804,0.63804,0.63648,0.63663,65600000.0
2008-12-17 20:35:00,0.63648,0.63713,0.63597,0.63616,61600000.0
2008-12-17 20:40:00,0.63575,0.63769,0.63567,0.63769,62400000.0
2008-12-17 20:45:00,0.63803,0.63897,0.63793,0.63803,75200000.0
2008-12-17 20:50:00,0.63818,0.63881,0.63743,0.63753,70800000.0
2008-12-17 20:55:00,0.63759,0.63812,0.63736,0.63763,78400000.0
2008-12-17 21:00:00,0.63776,0.6378,0.63634,0.63759,70400000.0
2008-12-17 21:05:00,0.63733,0.63749,0.63656,0.6367,69800000.0
2008-12-17 21:10:00,0.63671,0.63748,0.63596,0.63735,71400000.0
2008-12-17 21:15:00,0.63741,0.63756,0.63695,0.63732,62400000.0
2008-12-17 21:20:00,0.63737,0.63742,0.63614,0.6368,64000000.0
2008-12-17 21:25:00,0.63685,0.6369,0.63565,0.63679,54400000.0
2008-12-17 21:30:00,0.63641,0.63641,0.63487,0.63593,72000000.0
2008-12-17 21:35:00,0.63593,0.6361,0.63558,0.63567,67200000.0
2008-12-17 21:40:00,0.63555,0.63569,0.63499,0.63499,64000000.0
2008-12-17 21:45:00,0.63524,0.63605,0.63524,0.63605,74400000.0
2008-12-17 21:50:00,0.63562,0.63693,0.6354,0.63678,72000000.0
2008-12-17 21:55:00,0.63696,0.63696,0.63567,0.6363,115200000.0
2008-12-17 22:00:00,0.63669,0.63717,0.63603,0.63717,171600000.0
2008-12-17 22:05:00,0.63751,0.63773,0.63605,0.63605,95200000.0
2008-12-17 22:10:00,0.63602,0.63704,0.636,0.63689,86400000.0
2008-12-17 22:15:00,0.63688,0.63803,0.63643,0.63716,89600000.0
2008-12-17 22:20:00,0.63687,0.63687,0.63516,0.63519,64000000.0
2008-12-17 22:25:00,0.63496,0.6354,0.63476,0.63487,84800000.0
2008-12-17 22:30:00,0.63526,0.63595,0.6352,0.6353,94200000.0
2008-12-17 22:35:00,0.63504,0.63534,0.63495,0.63495,85800000.0
2008-12-17 22:40:00,0.63474,0.63538,0.63395,0.63511,65600000.0
2008-12-17 22:45:00,0.63536,0.63541,0.63469,0.6349,79200000.0
2008-12-17 22:50:00,0.6346,0.63595,0.63454,0.63465,73600000.0
2008-12-17 22:55:00,0.63487,0.63537,0.63461,0.63479,68800000.0
2008-12-17 23:00:00,0.6344,0.63451,0.63355,0.63451,86800000.0
2008-12-17 23:05:00,0.63477,0.63499,0.63387,0.63405,68800000.0
2008-12-17 23:10:00,0.63423,0.63514,0.63369,0.63386,69200000.0
2008-12-17 23:15:00,0.63401,0.63441,0.63391,0.63408,75200000.0
2008-12-17 23:20:00,0.63413,0.63449,0.63413,0.63425,62400000.0
2008-12-17 23:25:00,0.63423,0.63516,0.63422,0.63507,75200000.0
2008-12-17 23:30:00,0.63518,0.63564,0.63443,0.63526,85200000.0
2008-12-17 23:35:00,0.63486,0.63537,0.63463,0.63463,70800000.0
2008-12-17 23:40:00,0.6347,0.63517,0.63459,0.6346,86200000.0
2008-12-17 23:45:00,0.63462,0.63512,0.63423,0.63492,59600000.0
2008-12-17 23:50:00,0.63513,0.63528,0.6349,0.63495,67200000.0
2008-12-17 23:55:00,0.63481,0.63513,0.63326,0.63442,87400000.0
2008-12-18 00:00:00,0.63456,0.63463,0.63355,0.63406,70400000.0
2008-12-18 00:05:00,0.63454,0.63648,0.63442,0.63542,61800000.0
2008-12-18 00:10:00,0.63576,0.63664,0.63576,0.63614,64000000.0
2008-12-18 00:15:00,0.63593,0.63638,0.63561,0.63606,70400000.0
2008-12-18 00:20:00,0.63591,0.63614,0.63527,0.63563,53200000.0
2008-12-18 00:25:00,0.63586,0.63591,0.63492,0.63534,73600000.0
2008-12-18 00:30:00,0.63556,0.6357,0.63478,0.63559,81600000.0
2008-12-18 00:35:00,0.63563,0.63572,0.63482,0.63518,60800000.0
2008-12-18 00:40:00,0.63514,0.63523,0.6345,0.63473,68800000.0
2008-12-18 00:45:00,0.63468,0.63576,0.63468,0.63545,65000000.0
2008-12-18 00:50:00,0.63507,0.63538,0.63477,0.63489,46400000.0
2008-12-18 00:55:00,0.63517,0.63585,0.63512,0.63565,53800000.0
2008-12-18 01:00:00,0.63557,0.63617,0.63557,0.63593,64400000.0
2008-12-18 01:05:00,0.6361,0.6367,0.6359,0.6367,73600000.0
2008-12-18 01:10:00,0.63669,0.63725,0.63652,0.63721,63200000.0
2008-12-18 01:15:00,0.63724,0.63725,0.63631,0.63631,70400000.0
2008-12-18 01:20:00,0.63628,0.63631,0.63492,0.63497,62400000.0
2008-12-18 01:25:00,0.63527,0.63608,0.63527,0.636,78800000.0
2008-12-18 01:30:00,0.63597,0.63618,0.63575,0.63582,106600000.0
2008-12-18 01:35:00,0.63576,0.63595,0.6347,0.63575,73600000.0
2008-12-18 01:40:00,0.63569,0.63601,0.63561,0.63566,64400000.0
2008-12-18 01:45:00,0.63557,0.63571,0.63486,0.63506,64000000.0
2008-12-18 01:50:00,0.63512,0.63563,0.63464,0.6355,80000000.0
2008-12-18 01:55:00,0.63548,0.63593,0.63519,0.63523,97600000.0
2008-12-18 02:00:00,0.63523,0.63547,0.63516,0.63524,59600000.0
2008-12-18 02:05:00,0.63535,0.63551,0.63522,0.63529,65600000.0
2008-12-18 02:10:00,0.63542,0.63557,0.63473,0.6348,68800000.0
2008-12-18 02:15:00,0.6349,0.63601,0.63482,0.6356,68600000.0
2008-12-18 02:20:00,0.63516,0.63572,0.63497,0.63537,56000000.0
2008-12-18 02:25:00,0.63567,0.63577,0.6348,0.63491,65600000.0
2008-12-18 02:30:00,0.63483,0.63571,0.63479,0.63562,44800000.0
2008-12-18 02:35:00,0.63542,0.63573,0.63516,0.63539,42000000.0
2008-12-18 02:40:00,0.63557,0.63598,0.63448,0.63598,51000000.0
2008-12-18 02:45:00,0.63616,0.63616,0.63454,0.63496,66000000.0
2008-12-18 02:50:00,0.63495,0.6363,0.63488,0.63624,56000000.0
2008-12-18 02:55:00,0.63618,0.63618,0.63543,0.63565,70400000.0
2008-12-18 03:00:00,0.63583,0.63673,0.63583,0.63673,70800000.0
2008-12-18 03:05:00,0.63667,0.63719,0.63638,0.63661,61800000.0
2008-12-18 03:10:00,0.63648,0.63666,0.63602,0.63666,75200000.0
2008-12-18 03:15:00,0.63674,0.63693,0.63656,0.63657,70800000.0
2008-12-18 03:20:00,0.63671,0.6368,0.63628,0.63634,48000000.0
2008-12-18 03:25:00,0.63631,0.63635,0.63546,0.63629,56400000.0
2008-12-18 03:30:00,0.63628,0.63676,0.63605,0.63669,67200000.0
2008-12-18 03:35:00,0.6359,0.63688,0.6359,0.63621,54400000.0
2008-12-18 03:40:00,0.6361,0.6361,0.63561,0.6359,74000000.0
2008-12-18 03:45:00,0.63593,0.63608,0.63541,0.63601,64000000.0
2008-12-18 03:50:00,0.63579,0.63648,0.6356,0.63615,68800000.0
2008-12-18 03:55:00,0.63606,0.63608,0.63515,0.63536,60800000.0
2008-12-18 04:00:00,0.6354,0.63564,0.63527,0.63555,65000000.0
2008-12-18 04:05:00,0.63555,0.63632,0.63553,0.63553,57600000.0
2008-12-18 04:10:00,0.63536,0.63572,0.63437,0.63572,60800000.0
2008-12-18 04:15:00,0.63577,0.63621,0.63545,0.63589,68800000.0
2008-12-18 04:20:00,0.63579,0.63594,0.63544,0.63574,54400000.0
2008-12-18 04:25:00,0.63584,0.63587,0.63538,0.63546,68800000.0
2008-12-18 04:30:00,0.63554,0.63657,0.63552,0.63632,48400000.0
2008-12-18 04:35:00,0.63602,0.63643,0.63585,0.63631,68800000.0
2008-12-18 04:40:00,0.63636,0.63636,0.63564,0.63583,64000000.0
2008-12-18 04:45:00,0.63577,0.63626,0.63556,0.63622,72000000.0
2008-12-18 04:50:00,0.6355,0.63673,0.63541,0.63592,62400000.0
2008-12-18 04:55:00,0.63623,0.63644,0.6357,0.63615,70400000.0
2008-12-18 05:00:00,0.63642,0.63642,0.63592,0.63633,60800000.0
2008-12-18 05:05:00,0.63625,0.63642,0.63596,0.63611,68800000.0
2008-12-18 05:10:00,0.63621,0.63621,0.63528,0.63597,78400000.0
2008-12-18 05:15:00,0.63533,0.63583,0.63515,0.63541,57600000.0
2008-12-18 05:20:00,0.63559,0.63579,0.63525,0.6355,56000000.0
2008-12-18 05:25:00,0.6356,0.6356,0.6345,0.63481,64000000.0
2008-12-18 05:30:00,0.6349,0.6349,0.63386,0.63393,69200000.0
2008-12-18 05:35:00,0.63394,0.63396,0.63346,0.63374,67200000.0
2008-12-18 05:40:00,0.63392,0.63429,0.63387,0.63428,64000000.0
2008-12-18 05:45:00,0.63429,0.63459,0.63409,0.63411,59200000.0
2008-12-18 05:50:00,0.63422,0.63461,0.63416,0.6345,64200000.0
2008-12-18 05:55:00,0.63437,0.6354,0.63437,0.63494,82000000.0
2008-12-18 06:00:00,0.63485,0.63515,0.63461,0.63515,67600000.0
2008-12-18 06:05:00,0.63516,0.63533,0.63475,0.63485,70400000.0
2008-12-18 06:10:00,0.63467,0.63491,0.63431,0.6348,65600000.0
2008-12-18 06:15:00,0.63493,0.63507,0.63464,0.63479,63800000.0
2008-12-18 06:20:00,0.63482,0.63514,0.63438,0.63438,64800000.0
2008-12-18 06:25:00,0.63441,0.63461,0.63346,0.63461,62200000.0
2008-12-18 06:30:00,0.63477,0.63483,0.63422,0.63433,68000000.0
2008-12-18 06:35:00,0.63435,0.63457,0.63371,0.63441,70400000.0
2008-12-18 06:40:00,0.63451,0.63475,0.6343,0.63446,73600000.0
2008-12-18 06:45:00,0.63437,0.63466,0.63408,0.6343,60800000.0
2008-12-18 06:50:00,0.63424,0.63466,0.63363,0.63435,68200000.0
2008-12-18 06:55:00,0.63438,0.63438,0.63381,0.63407,75200000.0
2008-12-18 07:00:00,0.63392,0.63403,0.63371,0.63392,59200000.0
2008-12-18 07:05:00,0.63395,0.634,0.63347,0.63376,61200000.0
2008-12-18 07:10:00,0.63378,0.63404,0.63358,0.63358,69200000.0
2008-12-18 07:15:00,0.63409,0.63446,0.63361,0.63383,70400000.0
2008-12-18 07:20:00,0.63372,0.63381,0.6328,0.63281,60600000.0
2008-12-18 07:25:00,0.63262,0.63262,0.63092,0.63161,72400000.0
2008-12-18 07:30:00,0.63194,0.63258,0.63194,0.63249,64000000.0
2008-12-18 07:35:00,0.63242,0.63336,0.63234,0.63324,65000000.0
2008-12-18 07:40:00,0.63349,0.63355,0.63284,0.63345,68000000.0
2008-12-18 07:45:00,0.63342,0.63382,0.63321,0.63382,67600000.0
2008-12-18 07:50:00,0.63367,0.63464,0.63321,0.6344,60200000.0
2008-12-18 07:55:00,0.63429,0.63474,0.63398,0.63437,66000000.0
2008-12-18 08:00:00,0.63432,0.63508,0.63425,0.63468,68800000.0
2008-12-18 08:05:00,0.63489,0.63535,0.63468,0.63495,73600000.0
2008-12-18 08:10:00,0.63519,0.63525,0.63449,0.6352,64400000.0
2008-12-18 08:15:00,0.63529,0.63561,0.63516,0.63539,62400000.0
2008-12-18 08:20:00,0.63536,0.63552,0.63437,0.63442,65600000.0
2008-12-18 08:25:00,0.63456,0.63521,0.63447,0.63521,69800000.0
2008-12-18 08:30:00,0.63496,0.63537,0.63455,0.63526,68600000.0
2008-12-18 08:35:00,0.63538,0.63568,0.63493,0.63559,56000000.0
2008-12-18 08:40:00,0.63574,0.63574,0.63404,0.63437,57600000.0
2008-12-18 08:45:00,0.63424,0.63508,0.63416,0.63416,67200000.0
2008-12-18 08:50:00,0.63447,0.63483,0.63444,0.63453,65000000.0
2008-12-18 08:55:00,0.63442,0.63463,0.63383,0.63415,67200000.0
2008-12-18 09:00:00,0.63415,0.63527,0.63408,0.63417,67600000.0
2008-12-18 09:05:00,0.63386,0.63472,0.63386,0.63458,80000000.0
2008-12-18 09:10:00,0.63459,0.63504,0.63445,0.6346,64000000.0
2008-12-18 09:15:00,0.63483,0.63542,0.63483,0.63542,73600000.0
2008-12-18 09:20:00,0.63552,0.63554,0.63469,0.63548,68200000.0
2008-12-18 09:25:00,0.63502,0.63685,0.63431,0.63685,70400000.0
2008-12-18 09:30:00,0.63684,0.63709,0.63545,0.63589,74600000.0
2008-12-18 09:35:00,0.6358,0.63635,0.6357,0.6362,66400000.0
2008-12-18 09:40:00,0.63599,0.63603,0.63537,0.63567,64000000.0
2008-12-18 09:45:00,0.63568,0.63595,0.63558,0.63568,57600000.0
2008-12-18 09:50:00,0.63572,0.63907,0.63555,0.63884,67200000.0
2008-12-18 09:55:00,0.63917,0.64254,0.63907,0.64254,68800000.0
2008-12-18 10:00:00,0.64255,0.64255,0.64108,0.64168,62400000.0
2008-12-18 10:05:00,0.64167,0.64202,0.64137,0.64167,64000000.0
2008-12-18 10:10:00,0.6417,0.64182,0.64067,0.64075,69200000.0
2008-12-18 10:15:00,0.64069,0.6409,0.64018,0.64055,71400000.0
2008-12-18 10:20:00,0.64058,0.64083,0.64019,0.64076,68800000.0
2008-12-18 10:25:00,0.64104,0.64149,0.64076,0.64076,65600000.0
2008-12-18 10:30:00,0.64025,0.64062,0.63975,0.63988,59600000.0
2008-12-18 10:35:00,0.63995,0.64001,0.63923,0.63964,67200000.0
2008-12-18 10:40:00,0.63955,0.64,0.63871,0.63871,67200000.0
2008-12-18 10:45:00,0.63835,0.63841,0.6373,0.6373,65600000.0
2008-12-18 10:50:00,0.63713,0.63797,0.63699,0.63775,62400000.0
2008-12-18 10:55:00,0.63789,0.63795,0.63602,0.63602,67200000.0
2008-12-18 11:00:00,0.63609,0.63662,0.63578,0.63649,65600000.0
2008-12-18 11:05:00,0.63682,0.63706,0.63297,0.63349,57600000.0
2008-12-18 11:10:00,0.63408,0.63461,0.63403,0.63442,76800000.0
2008-12-18 11:15:00,0.63449,0.63552,0.63418,0.63437,71200000.0
2008-12-18 11:20:00,0.63433,0.63739,0.63433,0.63724,72000000.0
2008-12-18 11:25:00,0.63712,0.63712,0.63622,0.63661,59200000.0
2008-12-18 11:30:00,0.63681,0.63821,0.6367,0.63728,70800000.0
2008-12-18 11:35:00,0.63746,0.63878,0.63536,0.63536,68800000.0
2008-12-18 11:40:00,0.6352,0.63606,0.63472,0.63606,61800000.0
2008-12-18 11:45:00,0.63601,0.63601,0.63259,0.63261,70000000.0
2008-12-18 11:50:00,0.63262,0.63349,0.63024,0.63027,72000000.0
2008-12-18 11:55:00,0.62961,0.63128,0.629,0.63071,66600000.0
2008-12-18 12:00:00,0.63075,0.63093,0.62976,0.63078,70400000.0
2008-12-18 12:05:00,0.63079,0.63086,0.62973,0.62993,70400000.0
2008-12-18 12:10:00,0.63029,0.63166,0.63029,0.63166,78400000.0
2008-12-18 12:15:00,0.63151,0.63247,0.63112,0.63222,67600000.0
2008-12-18 12:20:00,0.63201,0.63294,0.63189,0.63277,67200000.0
2008-12-18 12:25:00,0.63279,0.63305,0.63239,0.63239,60800000.0
2008-12-18 12:30:00,0.63186,0.63308,0.6314,0.63252,67200000.0
2008-12-18 12:35:00,0.63217,0.63259,0.63205,0.63258,74000000.0
2008-12-18 12:40:00,0.63285,0.63286,0.63048,0.63057,64000000.0
2008-12-18 12:45:00,0.63064,0.63167,0.63053,0.63128,62800000.0
2008-12-18 12:50:00,0.63106,0.63234,0.63106,0.63226,70800000.0
2008-12-18 12:55:00,0.63208,0.6325,0.63092,0.63092,61200000.0
2008-12-18 13:00:00,0.63111,0.6315,0.63075,0.63077,67200000.0
2008-12-18 13:05:00,0.6306,0.63106,0.62976,0.63088,67200000.0
2008-12-18 13:10:00,0.6308,0.63254,0.63066,0.63254,57600000.0
2008-12-18 13:15:00,0.63246,0.63344,0.63242,0.63339,61200000.0
2008-12-18 13:20:00,0.633,0.633,0.6321,0.63287,75200000.0
2008-12-18 13:25:00,0.63351,0.63417,0.63334,0.63355,65600000.0
2008-12-18 13:30:00,0.6336,0.63361,0.63279,0.63291,104000000.0
2008-12-18 13:35:00,0.63299,0.63318,0.63243,0.63243,124800000.0
2008-12-18 13:40:00,0.63257,0.63348,0.63257,0.63303,140800000.0
2008-12-18 13:45:00,0.63302,0.6331,0.63169,0.63226,121600000.0
2008-12-18 13:50:00,0.6323,0.6324,0.63168,0.63225,157200000.0
2008-12-18 13:55:00,0.63242,0.63242,0.63091,0.6311,129000000.0
2008-12-18 14:00:00,0.63068,0.63134,0.63004,0.63027,171200000.0
2008-12-18 14:05:00,0.62981,0.6301,0.62926,0.62986,150800000.0
2008-12-18 14:10:00,0.62969,0.62979,0.62893,0.62968,115200000.0
2008-12-18 14:15:00,0.62955,0.62968,0.62814,0.62826,185600000.0
2008-12-18 14:20:00,0.62787,0.62952,0.62779,0.62949,131200000.0
2008-12-18 14:25:00,0.6297,0.63142,0.62922,0.63013,106600000.0
2008-12-18 14:30:00,0.63009,0.63035,0.62924,0.63028,208000000.0
2008-12-18 14:35:00,0.62993,0.62993,0.6283,0.62834,182400000.0
2008-12-18 14:40:00,0.62815,0.62884,0.62806,0.62881,245400000.0
2008-12-18 14:45:00,0.62885,0.62924,0.62788,0.62924,151400000.0
2008-12-18 14:50:00,0.62931,0.62938,0.62823,0.62852,133600000.0
2008-12-18 14:55:00,0.62844,0.62844,0.62749,0.62812,102400000.0
2008-12-18 15:00:00,0.62832,0.62931,0.62794,0.62927,153600000.0
2008-12-18 15:05:00,0.62955,0.63001,0.62846,0.62846,154000000.0
2008-12-18 15:10:00,0.62834,0.6289,0.62797,0.62863,226600000.0
2008-12-18 15:15:00,0.62879,0.62963,0.62842,0.62945,92200000.0
2008-12-18 15:20:00,0.62937,0.62937,0.62809,0.62825,165200000.0
2008-12-18 15:25:00,0.62812,0.6289,0.62773,0.62802,193600000.0
2008-12-18 15:30:00,0.62806,0.63033,0.62803,0.63026,251000000.0
2008-12-18 15:35:00,0.63034,0.6314,0.63009,0.63055,190400000.0
2008-12-18 15:40:00,0.63031,0.63113,0.6301,0.63101,206400000.0
2008-12-18 15:45:00,0.631,0.6325,0.63098,0.6325,125200000.0
2008-12-18 15:50:00,0.63244,0.63296,0.63197,0.63296,89600000.0
2008-12-18 15:55:00,0.6333,0.63386,0.63296,0.63329,137600000.0
2008-12-18 16:00:00,0.63354,0.63354,0.63126,0.63199,238400000.0
2008-12-18 16:05:00,0.63165,0.63215,0.63119,0.63173,200400000.0
2008-12-18 16:10:00,0.63193,0.63284,0.63193,0.63277,208400000.0
2008-12-18 16:15:00,0.63267,0.63283,0.63228,0.63278,172600000.0
2008-12-18 16:20:00,0.63278,0.63439,0.63229,0.6342,200400000.0
2008-12-18 16:25:00,0.63391,0.63519,0.6336,0.63507,170600000.0
2008-12-18 16:30:00,0.63493,0.63626,0.63452,0.63594,235200000.0
2008-12-18 16:35:00,0.63554,0.63693,0.63541,0.63686,282000000.0
2008-12-18 16:40:00,0.63665,0.63859,0.63665,0.6376,190800000.0
2008-12-18 16:45:00,0.63752,0.64091,0.63677,0.63898,317200000.0
2008-12-18 16:50:00,0.6384,0.63898,0.63747,0.6375,192800000.0
2008-12-18 16:55:00,0.63779,0.63805,0.63669,0.63669,195600000.0
2008-12-18 17:00:00,0.6368,0.6377,0.63669,0.63717,231800000.0
2008-12-18 17:05:00,0.63729,0.63729,0.63596,0.63618,182200000.0
2008-12-18 17:10:00,0.63623,0.63661,0.63583,0.63609,145600000.0
2008-12-18 17:15:00,0.63628,0.63688,0.63611,0.63646,104400000.0
2008-12-18 17:20:00,0.63633,0.63665,0.63584,0.63626,122600000.0
2008-12-18 17:25:00,0.63631,0.63665,0.63554,0.63665,199400000.0
2008-12-18 17:30:00,0.63685,0.63715,0.6366,0.63686,371600000.0
2008-12-18 17:35:00,0.63688,0.6371,0.63667,0.63677,205600000.0
2008-12-18 17:40:00,0.63682,0.63735,0.63622,0.63735,227000000.0
2008-12-18 17:45:00,0.63754,0.63794,0.63696,0.63717,307200000.0
2008-12-18 17:50:00,0.63722,0.6375,0.63722,0.6373,260200000.0
2008-12-18 17:55:00,0.63682,0.63714,0.63576,0.63582,266600000.0
2008-12-18 18:00:00,0.63564,0.6387,0.63522,0.63852,233000000.0
2008-12-18 18:05:00,0.63894,0.64071,0.63894,0.63987,319600000.0
2008-12-18 18:10:00,0.64003,0.64162,0.63913,0.64129,130600000.0
2008-12-18 18:15:00,0.64131,0.64239,0.64041,0.6409,227000000.0
2008-12-18 18:20:00,0.64081,0.64143,0.64008,0.64013,232000000.0
2008-12-18 18:25:00,0.63964,0.64052,0.63935,0.63971,145600000.0
2008-12-18 18:30:00,0.63964,0.63974,0.63673,0.63673,209200000.0
2008-12-18 18:35:00,0.63689,0.63889,0.63689,0.63889,176000000.0
2008-12-18 18:40:00,0.63952,0.63996,0.63869,0.63961,177600000.0
2008-12-18 18:45:00,0.63906,0.64018,0.63822,0.63903,136000000.0
2008-12-18 18:50:00,0.63962,0.64024,0.63754,0.63851,145600000.0
2008-12-18 18:55:00,0.63867,0.63905,0.63853,0.63866,145600000.0
2008-12-18 19:00:00,0.63876,0.63946,0.63852,0.63923,134400000.0
2008-12-18 19:05:00,0.63924,0.63924,0.63672,0.63735,253200000.0
2008-12-18 19:10:00,0.63668,0.63938,0.63636,0.63929,157200000.0
2008-12-18 19:15:00,0.63863,0.63943,0.63773,0.63942,83200000.0
2008-12-18 19:20:00,0.63922,0.63993,0.63745,0.63842,116800000.0
2008-12-18 19:25:00,0.63873,0.64079,0.63873,0.6404,182800000.0
2008-12-18 19:30:00,0.64029,0.64029,0.63895,0.63942,80000000.0
2008-12-18 19:35:00,0.63951,0.63955,0.6388,0.63945,109000000.0
2008-12-18 19:40:00,0.63921,0.63939,0.63819,0.63871,92800000.0
2008-12-18 19:45:00,0.63927,0.64019,0.63909,0.63914,92000000.0
2008-12-18 19:50:00,0.63904,0.63904,0.63816,0.63816,75200000.0
2008-12-18 19:55:00,0.63848,0.63922,0.63824,0.63896,60800000.0
2008-12-18 20:00:00,0.63864,0.63872,0.63624,0.63671,74000000.0
2008-12-18 20:05:00,0.63644,0.63761,0.63644,0.63754,78400000.0
2008-12-18 20:10:00,0.63736,0.63814,0.63728,0.63813,86400000.0
2008-12-18 20:15:00,0.63841,0.63869,0.63649,0.63686,73600000.0
2008-12-18 20:20:00,0.63694,0.63757,0.63685,0.63725,78400000.0
2008-12-18 20:25:00,0.63719,0.63731,0.63635,0.63708,71400000.0
2008-12-18 20:30:00,0.63701,0.63721,0.63553,0.63589,65600000.0
2008-12-18 20:35:00,0.63572,0.63798,0.63572,0.63767,60800000.0
2008-12-18 20:40:00,0.63799,0.63808,0.63669,0.63737,62400000.0
2008-12-18 20:45:00,0.63719,0.63731,0.63695,0.63706,72000000.0
2008-12-18 20:50:00,0.63715,0.63733,0.63644,0.63663,70400000.0
2008-12-18 20:55:00,0.63663,0.63731,0.63578,0.6372,78400000.0
2008-12-18 21:00:00,0.63724,0.63772,0.6367,0.63772,70400000.0
2008-12-18 21:05:00,0.63707,0.63722,0.63671,0.63691,70400000.0
2008-12-18 21:10:00,0.63706,0.63948,0.63685,0.63948,72000000.0
2008-12-18 21:15:00,0.6396,0.6396,0.63897,0.63926,62400000.0
2008-12-18 21:20:00,0.63927,0.63946,0.63874,0.63885,64000000.0
2008-12-18 21:25:00,0.63876,0.63876,0.63773,0.63857,54400000.0
2008-12-18 21:30:00,0.63877,0.63893,0.63617,0.63646,72000000.0
2008-12-18 21:35:00,0.63632,0.63639,0.63524,0.63612,72000000.0
2008-12-18 21:40:00,0.63577,0.63577,0.63493,0.6351,64000000.0
2008-12-18 21:45:00,0.63506,0.63506,0.63351,0.63373,72800000.0
2008-12-18 21:50:00,0.63398,0.63431,0.63352,0.63384,72800000.0
2008-12-18 21:55:00,0.63387,0.63387,0.63261,0.63262,115200000.0
2008-12-18 22:00:00,0.63291,0.63405,0.63291,0.63405,171000000.0
2008-12-18 22:05:00,0.63451,0.63451,0.6337,0.63389,101800000.0
2008-12-18 22:10:00,0.63373,0.63399,0.63266,0.63266,86400000.0
2008-12-18 22:15:00,0.63257,0.63257,0.62911,0.62992,89600000.0
2008-12-18 22:20:00,0.63026,0.63075,0.62753,0.62753,64000000.0
2008-12-18 22:25:00,0.62703,0.62886,0.62703,0.62823,84200000.0
2008-12-18 22:30:00,0.62828,0.62828,0.62666,0.62712,94400000.0
2008-12-18 22:35:00,0.62685,0.62796,0.62622,0.62767,81400000.0
2008-12-18 22:40:00,0.62806,0.62834,0.62741,0.62791,65600000.0
2008-12-18 22:45:00,0.62822,0.62856,0.62815,0.62841,86400000.0
2008-12-18 22:50:00,0.6286,0.62864,0.62787,0.62852,73600000.0
2008-12-18 22:55:00,0.62852,0.62877,0.62836,0.62836,68800000.0
2008-12-18 23:00:00,0.62807,0.62946,0.62807,0.62946,86400000.0
2008-12-18 23:05:00,0.62984,0.63036,0.62984,0.63031,68800000.0
2008-12-18 23:10:00,0.63067,0.63067,0.62909,0.63064,68800000.0
2008-12-18 23:15:00,0.63027,0.63027,0.62828,0.62891,75600000.0
2008-12-18 23:20:00,0.6291,0.62921,0.62804,0.62815,61800000.0
2008-12-18 23:25:00,0.6282,0.62972,0.62792,0.6295,75200000.0
2008-12-18 23:30:00,0.6295,0.62963,0.62768,0.62895,84800000.0
2008-12-18 23:35:00,0.62912,0.62926,0.62853,0.62926,62400000.0
2008-12-18 23:40:00,0.62904,0.63016,0.62904,0.62984,86200000.0
2008-12-18 23:45:00,0.62969,0.62969,0.62905,0.62905,60800000.0
2008-12-18 23:50:00,0.62893,0.63097,0.62893,0.63097,66600000.0
2008-12-18 23:55:00,0.63108,0.63228,0.63054,0.63164,88400000.0
2008-12-19 00:00:00,0.63171,0.63179,0.63036,0.6308,70800000.0
2008-12-19 00:05:00,0.63079,0.63136,0.62967,0.62967,62800000.0
2008-12-19 00:10:00,0.62982,0.63462,0.62982,0.63159,64400000.0
2008-12-19 00:15:00,0.63144,0.63243,0.63135,0.63234,70800000.0
2008-12-19 00:20:00,0.63216,0.63235,0.63112,0.63131,64800000.0
2008-12-19 00:25:00,0.63118,0.63135,0.63088,0.63101,64000000.0
2008-12-19 00:30:00,0.63093,0.63112,0.63026,0.63026,82400000.0
2008-12-19 00:35:00,0.63018,0.63018,0.62936,0.63006,60800000.0
2008-12-19 00:40:00,0.62985,0.63066,0.62985,0.6303,68800000.0
2008-12-19 00:45:00,0.63027,0.63053,0.62971,0.62988,66000000.0
2008-12-19 00:50:00,0.63007,0.63087,0.62993,0.63087,58000000.0
2008-12-19 00:55:00,0.63062,0.6308,0.63057,0.6308,49600000.0
2008-12-19 01:00:00,0.63123,0.63157,0.63095,0.63115,62800000.0
2008-12-19 01:05:00,0.63094,0.63127,0.63058,0.63106,56000000.0
2008-12-19 01:10:00,0.63102,0.63127,0.63081,0.63121,62400000.0
2008-12-19 01:15:00,0.63127,0.63127,0.63056,0.63056,70800000.0
2008-12-19 01:20:00,0.63062,0.63096,0.63059,0.63094,61800000.0
2008-12-19 01:25:00,0.6309,0.63204,0.63024,0.63204,78400000.0
2008-12-19 01:30:00,0.63273,0.63305,0.63208,0.63277,107200000.0
2008-12-19 01:35:00,0.63267,0.63276,0.63091,0.63211,73600000.0
2008-12-19 01:40:00,0.63199,0.63273,0.63191,0.63211,64000000.0
2008-12-19 01:45:00,0.63192,0.63278,0.63192,0.63235,63400000.0
2008-12-19 01:50:00,0.63212,0.63252,0.63157,0.63214,80400000.0
2008-12-19 01:55:00,0.63202,0.63214,0.63124,0.63154,97000000.0
2008-12-19 02:00:00,0.63181,0.63183,0.63058,0.63134,63400000.0
2008-12-19 02:05:00,0.63141,0.63141,0.63104,0.63133,65600000.0
2008-12-19 02:10:00,0.63112,0.63112,0.62999,0.63064,68800000.0
2008-12-19 02:15:00,0.63062,0.63074,0.63035,0.63035,68800000.0
2008-12-19 02:20:00,0.62985,0.63045,0.62966,0.6302,56000000.0
2008-12-19 02:25:00,0.63009,0.63061,0.63009,0.63033,53200000.0
2008-12-19 02:30:00,0.63022,0.63065,0.63019,0.6306,40000000.0
2008-12-19 02:35:00,0.63058,0.63142,0.63029,0.63142,48000000.0
2008-12-19 02:40:00,0.63136,0.63136,0.6297,0.63068,54400000.0
2008-12-19 02:45:00,0.63074,0.63149,0.63059,0.63077,65600000.0
2008-12-19 02:50:00,0.63078,0.63151,0.63078,0.63113,60800000.0
2008-12-19 02:55:00,0.63114,0.63159,0.63083,0.63155,70400000.0
2008-12-19 03:00:00,0.63162,0.63169,0.63126,0.63141,70800000.0
2008-12-19 03:05:00,0.63128,0.63234,0.63123,0.63196,62400000.0
2008-12-19 03:10:00,0.63199,0.63219,0.63118,0.63134,75200000.0
2008-12-19 03:15:00,0.63138,0.6315,0.63099,0.63109,70400000.0
2008-12-19 03:20:00,0.63111,0.63143,0.63084,0.63089,50600000.0
2008-12-19 03:25:00,0.63095,0.63099,0.63025,0.63097,56000000.0
2008-12-19 03:30:00,0.63056,0.63057,0.63002,0.63002,67600000.0
2008-12-19 03:35:00,0.62952,0.63,0.6276,0.62762,57600000.0
2008-12-19 03:40:00,0.62769,0.62839,0.62769,0.62809,73600000.0
2008-12-19 03:45:00,0.62793,0.62793,0.62696,0.62696,64000000.0
2008-12-19 03:50:00,0.62708,0.62708,0.62644,0.62702,68800000.0
2008-12-19 03:55:00,0.62686,0.62706,0.62642,0.62648,69200000.0
2008-12-19 04:00:00,0.62653,0.62727,0.62653,0.62698,66400000.0
2008-12-19 04:05:00,0.62694,0.62694,0.62604,0.62628,57600000.0
2008-12-19 04:10:00,0.62607,0.62648,0.62488,0.62643,60800000.0
2008-12-19 04:15:00,0.62624,0.62668,0.62588,0.62642,68800000.0
2008-12-19 04:20:00,0.62571,0.62693,0.62571,0.62653,55200000.0
2008-12-19 04:25:00,0.62642,0.62651,0.62586,0.62593,64000000.0
2008-12-19 04:30:00,0.62605,0.62661,0.62583,0.62638,56800000.0
2008-12-19 04:35:00,0.62641,0.62705,0.62628,0.62688,68800000.0
2008-12-19 04:40:00,0.62696,0.62713,0.62664,0.62691,57600000.0
2008-12-19 04:45:00,0.62694,0.62705,0.6267,0.62684,72000000.0
2008-12-19 04:50:00,0.62658,0.62693,0.62551,0.6266,62400000.0
2008-12-19 04:55:00,0.62638,0.62687,0.62603,0.62686,70400000.0
2008-12-19 05:00:00,0.62688,0.62705,0.6267,0.62705,60800000.0
2008-12-19 05:05:00,0.62701,0.62725,0.62649,0.62724,68600000.0
2008-12-19 05:10:00,0.62716,0.62718,0.62674,0.62699,78400000.0
2008-12-19 05:15:00,0.62708,0.62723,0.62692,0.62692,57600000.0
2008-12-19 05:20:00,0.62704,0.62715,0.62669,0.62669,56000000.0
2008-12-19 05:25:00,0.62588,0.62737,0.62578,0.62725,60800000.0
2008-12-19 05:30:00,0.62726,0.62753,0.62672,0.62722,69200000.0
2008-12-19 05:35:00,0.62746,0.62746,0.62618,0.62618,66600000.0
2008-12-19 05:40:00,0.6264,0.62691,0.62624,0.62687,64000000.0
2008-12-19 05:45:00,0.62685,0.62713,0.62665,0.6267,59200000.0
2008-12-19 05:50:00,0.62703,0.62718,0.62629,0.62656,64400000.0
2008-12-19 05:55:00,0.62671,0.62691,0.62639,0.62691,65600000.0
2008-12-19 06:00:00,0.62671,0.62699,0.62636,0.62671,66400000.0
2008-12-19 06:05:00,0.62666,0.62688,0.62638,0.62674,70400000.0
2008-12-19 06:10:00,0.6267,0.62694,0.6266,0.6266,65600000.0
2008-12-19 06:15:00,0.62675,0.6269,0.62645,0.62656,64000000.0
2008-12-19 06:20:00,0.62664,0.62682,0.62554,0.62558,64000000.0
2008-12-19 06:25:00,0.62552,0.62601,0.62463,0.62546,54800000.0
2008-12-19 06:30:00,0.62555,0.62555,0.62506,0.62522,67200000.0
2008-12-19 06:35:00,0.62526,0.62529,0.62436,0.62478,70800000.0
2008-12-19 06:40:00,0.62507,0.62509,0.62441,0.62472,73600000.0
2008-12-19 06:45:00,0.62471,0.62472,0.6228,0.62285,60800000.0
2008-12-19 06:50:00,0.62283,0.62358,0.62283,0.62296,68600000.0
2008-12-19 06:55:00,0.62301,0.62302,0.622,0.62241,75200000.0
2008-12-19 07:00:00,0.62275,0.62454,0.62271,0.62451,59600000.0
2008-12-19 07:05:00,0.62476,0.62637,0.62476,0.62631,60800000.0
2008-12-19 07:10:00,0.62635,0.62635,0.62539,0.62586,68800000.0
2008-12-19 07:15:00,0.62588,0.62589,0.62538,0.62538,70800000.0
2008-12-19 07:20:00,0.62534,0.62573,0.62532,0.62557,60800000.0
2008-12-19 07:25:00,0.62546,0.62546,0.62297,0.62424,72000000.0
2008-12-19 07:30:00,0.62419,0.62424,0.62328,0.62343,64000000.0
2008-12-19 07:35:00,0.62355,0.62387,0.62326,0.62377,65400000.0
2008-12-19 07:40:00,0.62321,0.6236,0.62285,0.6236,67200000.0
2008-12-19 07:45:00,0.62412,0.62465,0.62258,0.62258,67200000.0
2008-12-19 07:50:00,0.62337,0.62374,0.62285,0.62374,60800000.0
2008-12-19 07:55:00,0.62378,0.62431,0.62333,0.62417,65600000.0
2008-12-19 08:00:00,0.62471,0.62488,0.62379,0.62402,68800000.0
2008-12-19 08:05:00,0.62418,0.6248,0.62394,0.62428,73600000.0
2008-12-19 08:10:00,0.62449,0.62487,0.62431,0.62459,64400000.0
2008-12-19 08:15:00,0.6246,0.62504,0.62455,0.62504,62400000.0
2008-12-19 08:20:00,0.62529,0.62529,0.62412,0.62412,65000000.0
2008-12-19 08:25:00,0.62429,0.62551,0.62429,0.62551,70400000.0
2008-12-19 08:30:00,0.62588,0.62607,0.62529,0.62529,68800000.0
2008-12-19 08:35:00,0.62516,0.62516,0.62403,0.62403,55400000.0
2008-12-19 08:40:00,0.62398,0.62436,0.62342,0.62434,57600000.0
2008-12-19 08:45:00,0.62455,0.62456,0.62358,0.62424,67200000.0
2008-12-19 08:50:00,0.62441,0.62537,0.62383,0.62537,65600000.0
2008-12-19 08:55:00,0.62539,0.62539,0.62428,0.62535,67200000.0
2008-12-19 09:00:00,0.62543,0.62543,0.6247,0.62483,67200000.0
2008-12-19 09:05:00,0.62418,0.62493,0.62387,0.62484,80400000.0
2008-12-19 09:10:00,0.62485,0.62556,0.62475,0.62511,65200000.0
2008-12-19 09:15:00,0.62494,0.62564,0.62464,0.62518,73600000.0
2008-12-19 09:20:00,0.62517,0.62558,0.62461,0.62558,68800000.0
2008-12-19 09:25:00,0.6257,0.62651,0.6257,0.62643,70400000.0
2008-12-19 09:30:00,0.62639,0.62757,0.62557,0.62757,75200000.0
2008-12-19 09:35:00,0.62813,0.62872,0.62813,0.62823,65600000.0
2008-12-19 09:40:00,0.6283,0.6289,0.6283,0.62849,64400000.0
2008-12-19 09:45:00,0.6284,0.62938,0.62825,0.62937,57600000.0
2008-12-19 09:50:00,0.62946,0.62997,0.6292,0.62945,67200000.0
2008-12-19 09:55:00,0.62964,0.62996,0.62884,0.62967,68800000.0
2008-12-19 10:00:00,0.62958,0.6301,0.62911,0.62991,62800000.0
2008-12-19 10:05:00,0.63015,0.63015,0.62689,0.62712,64000000.0
2008-12-19 10:10:00,0.62736,0.62855,0.62713,0.62855,68800000.0
2008-12-19 10:15:00,0.62848,0.62869,0.62703,0.62869,71400000.0
2008-12-19 10:20:00,0.62875,0.6289,0.62818,0.62874,68200000.0
2008-12-19 10:25:00,0.62865,0.62924,0.62828,0.62924,66000000.0
2008-12-19 10:30:00,0.62925,0.62932,0.62809,0.62832,59200000.0
2008-12-19 10:35:00,0.62839,0.62954,0.62839,0.62917,67200000.0
2008-12-19 10:40:00,0.62916,0.62984,0.62916,0.62948,66600000.0
2008-12-19 10:45:00,0.62941,0.63244,0.62941,0.63244,65600000.0
2008-12-19 10:50:00,0.63268,0.63472,0.63236,0.6331,62800000.0
2008-12-19 10:55:00,0.63318,0.63377,0.63179,0.63377,67200000.0
2008-12-19 11:00:00,0.63422,0.63431,0.63314,0.63314,65600000.0
2008-12-19 11:05:00,0.63333,0.63611,0.63333,0.63518,57600000.0
2008-12-19 11:10:00,0.63529,0.63595,0.63439,0.63474,76800000.0
2008-12-19 11:15:00,0.63442,0.63652,0.63409,0.63652,70400000.0
2008-12-19 11:20:00,0.63596,0.63658,0.63517,0.63607,72400000.0
2008-12-19 11:25:00,0.63589,0.63589,0.63495,0.63533,59200000.0
2008-12-19 11:30:00,0.63514,0.63658,0.63492,0.63513,70400000.0
2008-12-19 11:35:00,0.63514,0.63546,0.63424,0.63424,68600000.0
2008-12-19 11:40:00,0.63407,0.6357,0.63378,0.6357,62400000.0
2008-12-19 11:45:00,0.63553,0.63621,0.63475,0.63475,68800000.0
2008-12-19 11:50:00,0.63413,0.63487,0.63395,0.63471,72000000.0
2008-12-19 11:55:00,0.63456,0.6352,0.63355,0.6352,67200000.0
2008-12-19 12:00:00,0.6353,0.6353,0.63461,0.63465,70800000.0
2008-12-19 12:05:00,0.63439,0.63648,0.63433,0.63625,70400000.0
2008-12-19 12:10:00,0.63592,0.63592,0.63368,0.63412,78400000.0
2008-12-19 12:15:00,0.63405,0.63651,0.63394,0.63651,66600000.0
2008-12-19 12:20:00,0.63667,0.63724,0.63595,0.63595,67200000.0
2008-12-19 12:25:00,0.63533,0.63533,0.63383,0.63383,60200000.0
2008-12-19 12:30:00,0.6338,0.63458,0.63371,0.63435,68000000.0
2008-12-19 12:35:00,0.63431,0.63433,0.63215,0.63325,74000000.0
2008-12-19 12:40:00,0.6334,0.63369,0.63298,0.63308,64400000.0
2008-12-19 12:45:00,0.63314,0.63396,0.63314,0.63345,62400000.0
2008-12-19 12:50:00,0.63355,0.63379,0.63267,0.63379,72400000.0
2008-12-19 12:55:00,0.63374,0.63395,0.63285,0.63361,62400000.0
2008-12-19 13:00:00,0.63368,0.63373,0.63271,0.63346,67200000.0
2008-12-19 13:05:00,0.63357,0.63357,0.63305,0.63355,67200000.0
2008-12-19 13:10:00,0.63349,0.63359,0.63225,0.63226,57600000.0
2008-12-19 13:15:00,0.63249,0.63334,0.63249,0.63321,60800000.0
2008-12-19 13:20:00,0.6333,0.63354,0.63267,0.63269,75600000.0
2008-12-19 13:25:00,0.63283,0.63283,0.63239,0.63249,65000000.0
2008-12-19 13:30:00,0.63268,0.63277,0.63156,0.63167,104400000.0
2008-12-19 13:35:00,0.63174,0.63181,0.63116,0.6313,125200000.0
2008-12-19 13:40:00,0.63123,0.63123,0.63044,0.63118,140800000.0
2008-12-19 13:45:00,0.63114,0.63199,0.63079,0.63199,121600000.0
2008-12-19 13:50:00,0.63185,0.63185,0.6304,0.63083,156800000.0
2008-12-19 13:55:00,0.63107,0.63156,0.63097,0.63144,129600000.0
2008-12-19 14:00:00,0.63157,0.6335,0.6315,0.63345,171600000.0
2008-12-19 14:05:00,0.63335,0.63335,0.632,0.6324,149800000.0
2008-12-19 14:10:00,0.63239,0.6325,0.6314,0.63142,115200000.0
2008-12-19 14:15:00,0.63171,0.63252,0.6312,0.63157,185600000.0
2008-12-19 14:20:00,0.63161,0.63351,0.63161,0.63346,131200000.0
2008-12-19 14:25:00,0.63357,0.63357,0.6322,0.63257,107600000.0
2008-12-19 14:30:00,0.6326,0.63307,0.63255,0.63291,208000000.0
2008-12-19 14:35:00,0.63288,0.63319,0.63231,0.63281,182800000.0
2008-12-19 14:40:00,0.63276,0.63395,0.63276,0.63374,244800000.0
2008-12-19 14:45:00,0.63309,0.63413,0.63309,0.63401,152000000.0
2008-12-19 14:50:00,0.6341,0.63424,0.63312,0.6332,133200000.0
2008-12-19 14:55:00,0.63301,0.63384,0.63284,0.63374,102400000.0
2008-12-19 15:00:00,0.63378,0.63487,0.63378,0.63478,153600000.0
2008-12-19 15:05:00,0.63493,0.63529,0.6346,0.63472,156000000.0
2008-12-19 15:10:00,0.63466,0.63525,0.63466,0.635,227600000.0
2008-12-19 15:15:00,0.63495,0.6357,0.63452,0.6357,92800000.0
2008-12-19 15:20:00,0.63524,0.63609,0.63504,0.63601,164800000.0
2008-12-19 15:25:00,0.63601,0.63722,0.63568,0.63578,193000000.0
2008-12-19 15:30:00,0.63563,0.63736,0.63563,0.6364,251200000.0
2008-12-19 15:35:00,0.63635,0.63718,0.63615,0.63615,190200000.0
2008-12-19 15:40:00,0.63604,0.63625,0.63569,0.63625,206400000.0
2008-12-19 15:45:00,0.63622,0.63856,0.63622,0.63805,124600000.0
2008-12-19 15:50:00,0.63785,0.63901,0.63769,0.63901,90000000.0
2008-12-19 15:55:00,0.63925,0.63925,0.63811,0.63811,137000000.0
2008-12-19 16:00:00,0.63803,0.6384,0.63802,0.63812,238400000.0
2008-12-19 16:05:00,0.6381,0.63894,0.63787,0.63838,200000000.0
2008-12-19 16:10:00,0.63832,0.63923,0.63832,0.63923,208400000.0
2008-12-19 16:15:00,0.63923,0.64002,0.63888,0.6389,174000000.0
2008-12-19 16:20:00,0.63896,0.63944,0.63892,0.63892,200000000.0
2008-12-19 16:25:00,0.63862,0.63869,0.63811,0.63847,170600000.0
2008-12-19 16:30:00,0.63837,0.63891,0.6379,0.63891,235200000.0
2008-12-19 16:35:00,0.63922,0.63931,0.63761,0.63799,281000000.0
2008-12-19 16:40:00,0.63795,0.63806,0.63714,0.63714,191400000.0
2008-12-19 16:45:00,0.63683,0.63791,0.63658,0.63764,317200000.0
2008-12-19 16:50:00,0.63768,0.63908,0.63768,0.6386,191600000.0
2008-12-19 16:55:00,0.63825,0.63825,0.63678,0.6376,197600000.0
2008-12-19 17:00:00,0.63779,0.63793,0.63636,0.63657,232000000.0
2008-12-19 17:05:00,0.63686,0.6376,0.63684,0.63746,182400000.0
2008-12-19 17:10:00,0.63767,0.63767,0.63664,0.63668,146400000.0
2008-12-19 17:15:00,0.63669,0.63777,0.63669,0.63768,104400000.0
2008-12-19 17:20:00,0.63777,0.63817,0.63764,0.63768,123000000.0
2008-12-19 17:25:00,0.6375,0.63777,0.6373,0.63766,200000000.0
2008-12-19 17:30:00,0.63757,0.63963,0.63729,0.63963,371600000.0
2008-12-19 17:35:00,0.63936,0.63937,0.63804,0.6382,205000000.0
2008-12-19 17:40:00,0.63832,0.63913,0.63832,0.63901,228000000.0
2008-12-19 17:45:00,0.63903,0.63918,0.63749,0.63783,305000000.0
2008-12-19 17:50:00,0.6379,0.63857,0.63726,0.63857,262000000.0
2008-12-19 17:55:00,0.63878,0.64134,0.63873,0.64134,267200000.0
2008-12-19 18:00:00,0.64105,0.64105,0.64003,0.64041,234400000.0
2008-12-19 18:05:00,0.64049,0.64049,0.63933,0.63947,320400000.0
2008-12-19 18:10:00,0.63964,0.64104,0.63964,0.64064,131200000.0
2008-12-19 18:15:00,0.64059,0.64059,0.6382,0.63893,226800000.0
2008-12-19 18:20:00,0.63921,0.6397,0.63862,0.63968,230800000.0
2008-12-19 18:25:00,0.63985,0.64089,0.63917,0.64005,146000000.0
2008-12-19 18:30:00,0.63978,0.64039,0.6384,0.63872,209200000.0
2008-12-19 18:35:00,0.63863,0.63872,0.63643,0.63741,175800000.0
2008-12-19 18:40:00,0.63756,0.63758,0.63662,0.63741,177600000.0
2008-12-19 18:45:00,0.63733,0.63762,0.6364,0.63712,136400000.0
2008-12-19 18:50:00,0.63707,0.63845,0.63679,0.63831,145000000.0
2008-12-19 18:55:00,0.63823,0.63867,0.63762,0.63835,146400000.0
2008-12-19 19:00:00,0.63807,0.63814,0.63694,0.63694,134400000.0
2008-12-19 19:05:00,0.63699,0.638,0.63649,0.63701,252200000.0
2008-12-19 19:10:00,0.63678,0.63714,0.63625,0.6363,156800000.0
2008-12-19 19:15:00,0.63639,0.63815,0.63639,0.63794,84400000.0
2008-12-19 19:20:00,0.63784,0.6379,0.63681,0.63681,116800000.0
2008-12-19 19:25:00,0.63667,0.63735,0.63652,0.63707,181800000.0
2008-12-19 19:30:00,0.63733,0.63743,0.63641,0.63644,84800000.0
2008-12-19 19:35:00,0.63644,0.63651,0.63384,0.63393,108800000.0
2008-12-19 19:40:00,0.63392,0.6346,0.63392,0.63418,93200000.0
2008-12-19 19:45:00,0.63413,0.6348,0.63405,0.63472,93200000.0
2008-12-19 19:50:00,0.63469,0.63588,0.63464,0.63577,75200000.0
2008-12-19 19:55:00,0.63554,0.63556,0.63413,0.63413,60800000.0
2008-12-19 20:00:00,0.63426,0.63555,0.63417,0.63545,73600000.0
2008-12-19 20:05:00,0.63554,0.6357,0.63484,0.63492,78400000.0
2008-12-19 20:10:00,0.63506,0.6353,0.63479,0.6353,90600000.0
2008-12-19 20:15:00,0.63555,0.63585,0.63522,0.63574,73600000.0
2008-12-19 20:20:00,0.63576,0.63582,0.63522,0.6358,78400000.0
2008-12-19 20:25:00,0.63563,0.63596,0.63548,0.63582,71800000.0
2008-12-19 20:30:00,0.63569,0.63597,0.63519,0.63587,65600000.0
2008-12-19 20:35:00,0.63595,0.63606,0.63489,0.63499,61200000.0
2008-12-19 20:40:00,0.63522,0.63525,0.63492,0.6352,62400000.0
2008-12-19 20:45:00,0.63491,0.63519,0.63465,0.63465,72800000.0
2008-12-19 20:50:00,0.6345,0.63452,0.6336,0.63377,70800000.0
2008-12-19 20:55:00,0.63375,0.63406,0.63313,0.63395,78400000.0
2008-12-19 21:00:00,0.63383,0.63444,0.63277,0.63431,70400000.0
2008-12-19 21:05:00,0.63309,0.63694,0.63309,0.63691,70800000.0
2008-12-19 21:10:00,0.63695,0.63695,0.63619,0.63624,72000000.0
2008-12-19 21:15:00,0.63623,0.63666,0.63569,0.63662,62400000.0
2008-12-19 21:20:00,0.63634,0.63674,0.63542,0.6363,64000000.0
2008-12-19 21:25:00,0.63614,0.63614,0.63517,0.63544,54400000.0
2008-12-19 21:30:00,0.63533,0.63582,0.63411,0.63581,72400000.0
2008-12-19 21:35:00,0.63572,0.63704,0.63572,0.63646,67200000.0
2008-12-19 21:40:00,0.63561,0.6362,0.63561,0.63573,63400000.0
2008-12-19 21:45:00,0.63566,0.63588,0.63547,0.63569,73600000.0
2008-12-19 21:50:00,0.63585,0.63631,0.63572,0.63625,71400000.0
2008-12-19 21:55:00,0.63628,0.6363,0.63471,0.63549,115200000.0
2008-12-19 22:00:00,0.6354,0.63552,0.63424,0.63491,171200000.0
2008-12-19 22:05:00,0.63496,0.63502,0.63454,0.63466,102400000.0
2008-12-19 22:10:00,0.63471,0.63481,0.63461,0.63469,86400000.0
2008-12-19 22:15:00,0.63469,0.63574,0.63467,0.63561,89600000.0
2008-12-19 22:20:00,0.63562,0.63562,0.63528,0.63555,64000000.0
2008-12-19 22:25:00,0.63552,0.63552,0.6345,0.63499,84800000.0
2008-12-19 22:30:00,0.63535,0.63561,0.63456,0.63456,93800000.0
2008-12-19 22:35:00,0.63454,0.63463,0.63379,0.63411,81600000.0
2008-12-19 22:40:00,0.63396,0.63411,0.63362,0.63374,65600000.0
2008-12-19 22:45:00,0.63358,0.63437,0.63335,0.63407,78400000.0
2008-12-19 22:50:00,0.63411,0.6348,0.63395,0.63456,73600000.0
2008-12-19 22:55:00,0.63455,0.6347,0.63381,0.63381,68800000.0
2008-12-19 23:00:00,0.63354,0.63511,0.63354,0.63478,85800000.0
2008-12-19 23:05:00,0.63472,0.63475,0.63384,0.63462,54400000.0
2008-12-19 23:10:00,0.63403,0.63476,0.63363,0.63382,68800000.0
2008-12-19 23:15:00,0.63391,0.63422,0.63364,0.6339,75400000.0
2008-12-19 23:20:00,0.63392,0.63447,0.63367,0.63424,61800000.0
2008-12-19 23:25:00,0.63406,0.63409,0.63297,0.63367,75200000.0
2008-12-19 23:30:00,0.63417,0.63481,0.63304,0.63304,84800000.0
2008-12-19 23:35:00,0.633,0.63381,0.63247,0.63347,62400000.0
2008-12-19 23:40:00,0.63347,0.6336,0.63301,0.63324,86400000.0
2008-12-19 23:45:00,0.63426,0.63444,0.63261,0.63285,60800000.0
2008-12-19 23:50:00,0.6327,0.63428,0.63265,0.63381,67600000.0
2008-12-19 23:55:00,0.63367,0.63452,0.6328,0.6328,88400000.0
2008-12-22 00:00:00,0.63229,0.63367,0.63218,0.63315,70400000.0
2008-12-22 00:05:00,0.63312,0.63323,0.63239,0.63322,62400000.0
2008-12-22 00:10:00,0.63351,0.63391,0.63338,0.63384,51200000.0
2008-12-22 00:15:00,0.63363,0.63363,0.63247,0.63354,70800000.0
2008-12-22 00:20:00,0.63334,0.6336,0.63332,0.63335,40000000.0
2008-12-22 00:25:00,0.63325,0.63453,0.63222,0.63373,64000000.0
2008-12-22 00:30:00,0.63366,0.63403,0.63317,0.63393,64000000.0
2008-12-22 00:35:00,0.63387,0.63434,0.6333,0.63434,60600000.0
2008-12-22 00:40:00,0.63431,0.63434,0.6337,0.63378,38400000.0
2008-12-22 00:45:00,0.63372,0.6348,0.63368,0.63397,66000000.0
2008-12-22 00:50:00,0.63421,0.63421,0.633,0.63368,46400000.0
2008-12-22 00:55:00,0.63383,0.63441,0.63301,0.63431,60800000.0
2008-12-22 01:00:00,0.6345,0.6345,0.63375,0.63409,64400000.0
2008-12-22 01:05:00,0.63397,0.63425,0.63371,0.63402,73600000.0
2008-12-22 01:10:00,0.63416,0.63459,0.63409,0.63459,40000000.0
2008-12-22 01:15:00,0.63464,0.63497,0.63429,0.63485,54800000.0
2008-12-22 01:20:00,0.6345,0.63492,0.63447,0.63475,51200000.0
2008-12-22 01:25:00,0.63476,0.63569,0.63476,0.63562,78400000.0
2008-12-22 01:30:00,0.6352,0.63583,0.63515,0.63568,67200000.0
2008-12-22 01:35:00,0.63551,0.63583,0.63539,0.63583,40000000.0
2008-12-22 01:40:00,0.63572,0.63572,0.63464,0.63483,64000000.0
2008-12-22 01:45:00,0.63505,0.63565,0.63488,0.63535,64000000.0
2008-12-22 01:50:00,0.63519,0.63558,0.63465,0.63542,80000000.0
2008-12-22 01:55:00,0.63534,0.63541,0.63498,0.63528,98000000.0
2008-12-22 02:00:00,0.63534,0.63569,0.63465,0.63567,97600000.0
2008-12-22 02:05:00,0.63567,0.6364,0.6343,0.63616,80000000.0
2008-12-22 02:10:00,0.63624,0.63624,0.6354,0.6354,64000000.0
2008-12-22 02:15:00,0.63557,0.63574,0.63399,0.63427,64000000.0
2008-12-22 02:20:00,0.63436,0.63445,0.63316,0.63368,73600000.0
2008-12-22 02:25:00,0.63328,0.63413,0.63317,0.63413,106600000.0
2008-12-22 02:30:00,0.6343,0.63439,0.63343,0.63359,78800000.0
2008-12-22 02:35:00,0.63368,0.63383,0.63336,0.63336,61800000.0
2008-12-22 02:40:00,0.63253,0.63293,0.63253,0.63279,70400000.0
2008-12-22 02:45:00,0.63284,0.63371,0.63278,0.63334,62400000.0
2008-12-22 02:50:00,0.63349,0.63398,0.63337,0.6339,73600000.0
2008-12-22 02:55:00,0.63396,0.63469,0.63393,0.63469,64000000.0
2008-12-22 03:00:00,0.63479,0.63483,0.63368,0.63377,54400000.0
2008-12-22 03:05:00,0.63347,0.63395,0.63341,0.63373,57600000.0
2008-12-22 03:10:00,0.63344,0.63444,0.63319,0.6343,66000000.0
2008-12-22 03:15:00,0.63414,0.63464,0.63401,0.63462,68800000.0
2008-12-22 03:20:00,0.63473,0.63493,0.63433,0.63448,60800000.0
2008-12-22 03:25:00,0.63441,0.63449,0.63421,0.63421,81600000.0
2008-12-22 03:30:00,0.6343,0.63465,0.63403,0.63434,64000000.0
2008-12-22 03:35:00,0.63437,0.63476,0.63437,0.63452,48000000.0
2008-12-22 03:40:00,0.63493,0.63505,0.63466,0.63466,70800000.0
2008-12-22 03:45:00,0.63546,0.63546,0.63456,0.63517,64000000.0
2008-12-22 03:50:00,0.63491,0.63512,0.63459,0.63512,62400000.0
2008-12-22 03:55:00,0.63477,0.6354,0.63471,0.63514,69800000.0
2008-12-22 04:00:00,0.63542,0.63598,0.63497,0.63569,88000000.0
2008-12-22 04:05:00,0.63592,0.63636,0.63516,0.63523,67200000.0
2008-12-22 04:10:00,0.63495,0.63571,0.63495,0.6352,60800000.0
2008-12-22 04:15:00,0.63531,0.63595,0.6353,0.63572,86400000.0
2008-12-22 04:20:00,0.6358,0.63628,0.63573,0.63586,62400000.0
2008-12-22 04:25:00,0.63578,0.63663,0.63531,0.63649,84800000.0
2008-12-22 04:30:00,0.63634,0.63675,0.63579,0.63579,75200000.0
2008-12-22 04:35:00,0.63534,0.63542,0.63481,0.63481,61800000.0
2008-12-22 04:40:00,0.63492,0.63494,0.63458,0.63473,75200000.0
2008-12-22 04:45:00,0.63475,0.6348,0.63426,0.6348,68200000.0
2008-12-22 04:50:00,0.63485,0.63487,0.63397,0.63411,68800000.0
2008-12-22 04:55:00,0.63439,0.63519,0.63432,0.63519,86800000.0
2008-12-22 05:00:00,0.63534,0.63567,0.63514,0.63567,69200000.0
2008-12-22 05:05:00,0.63565,0.63565,0.6349,0.63545,73600000.0
2008-12-22 05:10:00,0.63537,0.63563,0.63534,0.63539,78400000.0
2008-12-22 05:15:00,0.6353,0.63569,0.6345,0.63569,65600000.0
2008-12-22 05:20:00,0.63576,0.6364,0.63549,0.63582,81400000.0
2008-12-22 05:25:00,0.6358,0.63609,0.63547,0.63562,94400000.0
2008-12-22 05:30:00,0.63493,0.63579,0.63415,0.63415,84800000.0
2008-12-22 05:35:00,0.6343,0.63462,0.63353,0.63462,64000000.0
2008-12-22 05:40:00,0.63462,0.63465,0.63369,0.63448,89600000.0
2008-12-22 05:45:00,0.63451,0.63451,0.63422,0.63428,86400000.0
2008-12-22 05:50:00,0.63418,0.63461,0.63418,0.63443,91200000.0
2008-12-22 05:55:00,0.63431,0.63483,0.63431,0.63468,171200000.0
2008-12-22 06:00:00,0.63469,0.63485,0.6343,0.63459,114600000.0
2008-12-22 06:05:00,0.63471,0.63508,0.63429,0.63474,72400000.0
2008-12-22 06:10:00,0.63478,0.63518,0.63405,0.63509,73600000.0
2008-12-22 06:15:00,0.63512,0.63568,0.63504,0.6356,63400000.0
2008-12-22 06:20:00,0.63568,0.6357,0.63511,0.63564,67200000.0
2008-12-22 06:25:00,0.63586,0.63613,0.63492,0.63606,72800000.0
2008-12-22 06:30:00,0.63614,0.6362,0.63598,0.63603,54400000.0
2008-12-22 06:35:00,0.63604,0.63627,0.63572,0.63572,64000000.0
2008-12-22 06:40:00,0.63564,0.63564,0.63474,0.63482,62800000.0
2008-12-22 06:45:00,0.63474,0.63532,0.63468,0.6351,71800000.0
2008-12-22 06:50:00,0.63496,0.63521,0.6347,0.63514,70400000.0
2008-12-22 06:55:00,0.63524,0.63564,0.63494,0.63494,70400000.0
2008-12-22 07:00:00,0.635,0.63521,0.63422,0.63479,78400000.0
2008-12-22 07:05:00,0.63472,0.63539,0.63452,0.6347,70400000.0
2008-12-22 07:10:00,0.63491,0.63491,0.63447,0.63447,72000000.0
2008-12-22 07:15:00,0.63436,0.63452,0.63386,0.63452,62200000.0
2008-12-22 07:20:00,0.63432,0.63432,0.63361,0.63416,60800000.0
2008-12-22 07:25:00,0.63429,0.63429,0.63378,0.63408,65600000.0
2008-12-22 07:30:00,0.63399,0.63399,0.63333,0.63334,72000000.0
2008-12-22 07:35:00,0.63327,0.63327,0.63258,0.6327,78400000.0
2008-12-22 07:40:00,0.63275,0.6341,0.63275,0.63376,73600000.0
2008-12-22 07:45:00,0.63379,0.63389,0.63287,0.63354,86800000.0
2008-12-22 07:50:00,0.63359,0.63378,0.63302,0.63328,78400000.0
2008-12-22 07:55:00,0.63284,0.63355,0.632,0.63348,73600000.0
2008-12-22 08:00:00,0.6331,0.63367,0.63293,0.63301,60800000.0
2008-12-22 08:05:00,0.63314,0.63326,0.63306,0.63322,75200000.0
2008-12-22 08:10:00,0.6332,0.63424,0.63317,0.63386,92800000.0
2008-12-22 08:15:00,0.63383,0.63394,0.63353,0.63354,93200000.0
2008-12-22 08:20:00,0.63357,0.63402,0.63289,0.6332,108800000.0
2008-12-22 08:25:00,0.63396,0.63396,0.6328,0.6336,75000000.0
2008-12-22 08:30:00,0.63326,0.63336,0.63271,0.63336,182400000.0
2008-12-22 08:35:00,0.63312,0.63339,0.63293,0.63306,117600000.0
2008-12-22 08:40:00,0.63317,0.63371,0.63283,0.6337,83600000.0
2008-12-22 08:45:00,0.63358,0.63399,0.63352,0.63382,156200000.0
2008-12-22 08:50:00,0.63372,0.63494,0.63372,0.6349,253000000.0
2008-12-22 08:55:00,0.63507,0.63559,0.63503,0.63539,134800000.0
2008-12-22 09:00:00,0.63513,0.63513,0.63465,0.63512,146000000.0
2008-12-22 09:05:00,0.63513,0.63523,0.63421,0.63489,145600000.0
2008-12-22 09:10:00,0.63484,0.63504,0.63408,0.63502,136400000.0
2008-12-22 09:15:00,0.63506,0.63535,0.63498,0.63507,177600000.0
2008-12-22 09:20:00,0.63499,0.63499,0.63362,0.63425,176200000.0
2008-12-22 09:25:00,0.63418,0.63446,0.63379,0.63425,208400000.0
2008-12-22 09:30:00,0.63426,0.63441,0.63243,0.63299,145600000.0
2008-12-22 09:35:00,0.633,0.63406,0.63294,0.63393,232800000.0
2008-12-22 09:40:00,0.63409,0.63423,0.63359,0.63359,227000000.0
2008-12-22 09:45:00,0.63357,0.63406,0.6331,0.63397,131600000.0
2008-12-22 09:50:00,0.6341,0.63411,0.63312,0.63346,320000000.0
2008-12-22 09:55:00,0.63341,0.63419,0.63341,0.63382,233400000.0
2008-12-22 10:00:00,0.63386,0.63441,0.63358,0.63427,267800000.0
2008-12-22 10:05:00,0.63458,0.63461,0.63394,0.63396,261200000.0
2008-12-22 10:10:00,0.63393,0.63397,0.63243,0.63243,306000000.0
2008-12-22 10:15:00,0.63263,0.6328,0.63229,0.63252,227000000.0
2008-12-22 10:20:00,0.63239,0.6327,0.63189,0.63208,204200000.0
2008-12-22 10:25:00,0.63228,0.63329,0.63225,0.63257,372400000.0
2008-12-22 10:30:00,0.63251,0.63267,0.63204,0.6326,200400000.0
2008-12-22 10:35:00,0.6328,0.63345,0.6328,0.63344,123000000.0
2008-12-22 10:40:00,0.63324,0.63351,0.63319,0.63328,103400000.0
2008-12-22 10:45:00,0.6335,0.63358,0.63268,0.63279,145600000.0
2008-12-22 10:50:00,0.63256,0.63274,0.63164,0.63171,181600000.0
2008-12-22 10:55:00,0.63181,0.63219,0.63174,0.63196,230800000.0
2008-12-22 11:00:00,0.63202,0.6327,0.6318,0.63236,197000000.0
2008-12-22 11:05:00,0.63245,0.63247,0.63127,0.63219,192200000.0
2008-12-22 11:10:00,0.63231,0.6327,0.63223,0.63235,316600000.0
2008-12-22 11:15:00,0.63217,0.63217,0.63136,0.63187,192000000.0
2008-12-22 11:20:00,0.63217,0.63226,0.63098,0.63098,282400000.0
2008-12-22 11:25:00,0.6309,0.6313,0.63079,0.63119,235200000.0
2008-12-22 11:30:00,0.63118,0.63122,0.63032,0.63043,171000000.0
2008-12-22 11:35:00,0.63044,0.63087,0.62972,0.63087,199800000.0
2008-12-22 11:40:00,0.63118,0.6317,0.6305,0.63056,172200000.0
2008-12-22 11:45:00,0.63081,0.63094,0.62987,0.62996,208000000.0
2008-12-22 11:50:00,0.62997,0.63009,0.62959,0.62999,200200000.0
2008-12-22 11:55:00,0.6298,0.6298,0.62824,0.62831,238400000.0
2008-12-22 12:00:00,0.62846,0.62926,0.62845,0.62925,137600000.0
2008-12-22 12:05:00,0.62925,0.63017,0.62925,0.63017,89600000.0
2008-12-22 12:10:00,0.63008,0.63123,0.62994,0.63092,125200000.0
2008-12-22 12:15:00,0.63115,0.63255,0.63115,0.63163,207200000.0
2008-12-22 12:20:00,0.63195,0.63366,0.63178,0.63366,190400000.0
2008-12-22 12:25:00,0.63337,0.63337,0.63152,0.63154,251600000.0
2008-12-22 12:30:00,0.63152,0.63255,0.63087,0.63239,193400000.0
2008-12-22 12:35:00,0.6323,0.63255,0.63176,0.63184,165200000.0
2008-12-22 12:40:00,0.63172,0.63181,0.6315,0.63164,92800000.0
2008-12-22 12:45:00,0.63138,0.63138,0.63047,0.63115,227600000.0
2008-12-22 12:50:00,0.63093,0.63093,0.6297,0.62971,155000000.0
2008-12-22 12:55:00,0.62985,0.63083,0.62985,0.63017,154000000.0
2008-12-22 13:00:00,0.62966,0.62968,0.62891,0.62927,103200000.0
2008-12-22 13:05:00,0.62936,0.62971,0.6292,0.62971,132800000.0
2008-12-22 13:10:00,0.6298,0.63011,0.6297,0.62978,151800000.0
2008-12-22 13:15:00,0.62981,0.63059,0.62978,0.63047,246800000.0
2008-12-22 13:20:00,0.63051,0.63162,0.62986,0.63162,182400000.0
2008-12-22 13:25:00,0.63183,0.63212,0.63183,0.63185,209200000.0
2008-12-22 13:30:00,0.63155,0.63247,0.63088,0.63247,107600000.0
2008-12-22 13:35:00,0.63257,0.63315,0.63184,0.63199,131200000.0
2008-12-22 13:40:00,0.63192,0.63204,0.63133,0.63135,185800000.0
2008-12-22 13:45:00,0.63155,0.63217,0.63149,0.63188,115200000.0
2008-12-22 13:50:00,0.63191,0.63191,0.63101,0.6314,149800000.0
2008-12-22 13:55:00,0.63143,0.63143,0.63093,0.6313,171200000.0
2008-12-22 14:00:00,0.63122,0.63132,0.63078,0.63131,130000000.0
2008-12-22 14:05:00,0.63111,0.63111,0.62978,0.63004,156800000.0
2008-12-22 14:10:00,0.63004,0.63119,0.63004,0.63113,121600000.0
2008-12-22 14:15:00,0.63115,0.63176,0.63054,0.63102,141200000.0
2008-12-22 14:20:00,0.6309,0.63189,0.6309,0.63182,124600000.0
2008-12-22 14:25:00,0.6317,0.63183,0.63069,0.63163,104000000.0
2008-12-22 14:30:00,0.6316,0.63222,0.63154,0.63156,65600000.0
2008-12-22 14:35:00,0.63135,0.63156,0.63112,0.6315,75200000.0
2008-12-22 14:40:00,0.63135,0.63137,0.63015,0.63126,60200000.0
2008-12-22 14:45:00,0.63126,0.63177,0.63114,0.63175,57600000.0
2008-12-22 14:50:00,0.63177,0.6318,0.63149,0.63162,67200000.0
2008-12-22 14:55:00,0.63175,0.63206,0.63164,0.63185,66600000.0
2008-12-22 15:00:00,0.63194,0.63198,0.63016,0.63158,61800000.0
2008-12-22 15:05:00,0.63165,0.63167,0.6303,0.63163,72000000.0
2008-12-22 15:10:00,0.63167,0.63306,0.63149,0.63306,62400000.0
2008-12-22 15:15:00,0.63293,0.63293,0.63236,0.63241,64000000.0
2008-12-22 15:20:00,0.63236,0.6324,0.63186,0.63204,74000000.0
2008-12-22 15:25:00,0.63209,0.63223,0.63181,0.63211,67200000.0
2008-12-22 15:30:00,0.63212,0.63279,0.63175,0.63175,60800000.0
2008-12-22 15:35:00,0.63154,0.63269,0.63119,0.63255,67600000.0
2008-12-22 15:40:00,0.63257,0.63303,0.63255,0.63266,67600000.0
2008-12-22 15:45:00,0.63278,0.63321,0.63245,0.63253,78400000.0
2008-12-22 15:50:00,0.6326,0.63266,0.63046,0.63073,70800000.0
2008-12-22 15:55:00,0.63079,0.63178,0.63066,0.63146,71200000.0
2008-12-22 16:00:00,0.63157,0.63216,0.63076,0.63192,67200000.0
2008-12-22 16:05:00,0.63203,0.63203,0.63143,0.63153,72000000.0
2008-12-22 16:10:00,0.63151,0.63155,0.63101,0.63119,69200000.0
2008-12-22 16:15:00,0.63116,0.63116,0.63005,0.63068,62800000.0
2008-12-22 16:20:00,0.63055,0.63055,0.6293,0.6293,68800000.0
2008-12-22 16:25:00,0.62943,0.6295,0.62915,0.62949,70800000.0
2008-12-22 16:30:00,0.62957,0.63005,0.62918,0.63005,59600000.0
2008-12-22 16:35:00,0.62975,0.63028,0.62936,0.62938,72400000.0
2008-12-22 16:40:00,0.62941,0.62958,0.62919,0.62946,70400000.0
2008-12-22 16:45:00,0.62932,0.62933,0.62881,0.62887,76200000.0
2008-12-22 16:50:00,0.62887,0.62908,0.62822,0.62887,57000000.0
2008-12-22 16:55:00,0.62885,0.62895,0.62835,0.62843,65000000.0
2008-12-22 17:00:00,0.62797,0.62797,0.62746,0.62792,67600000.0
2008-12-22 17:05:00,0.62788,0.62925,0.62781,0.62866,62400000.0
2008-12-22 17:10:00,0.62831,0.6284,0.62745,0.62759,65600000.0
2008-12-22 17:15:00,0.62764,0.62841,0.62671,0.62793,67200000.0
2008-12-22 17:20:00,0.62773,0.62807,0.6275,0.62801,67200000.0
2008-12-22 17:25:00,0.6281,0.6281,0.62747,0.62784,59200000.0
2008-12-22 17:30:00,0.62805,0.62847,0.62776,0.62792,65600000.0
2008-12-22 17:35:00,0.62772,0.62825,0.62772,0.62797,69200000.0
2008-12-22 17:40:00,0.62798,0.62811,0.62735,0.62776,72000000.0
2008-12-22 17:45:00,0.62825,0.62898,0.62803,0.62868,69200000.0
2008-12-22 17:50:00,0.62855,0.62855,0.6267,0.6267,64400000.0
2008-12-22 17:55:00,0.62649,0.62828,0.62646,0.62827,62400000.0
2008-12-22 18:00:00,0.62817,0.62817,0.62689,0.62757,69200000.0
2008-12-22 18:05:00,0.62744,0.62754,0.62715,0.62728,67000000.0
2008-12-22 18:10:00,0.62718,0.62726,0.62617,0.62617,57600000.0
2008-12-22 18:15:00,0.6262,0.62628,0.62515,0.6262,64000000.0
2008-12-22 18:20:00,0.62617,0.62919,0.62617,0.62784,65600000.0
2008-12-22 18:25:00,0.62774,0.62774,0.62585,0.62726,75200000.0
2008-12-22 18:30:00,0.62719,0.62774,0.62675,0.62774,70400000.0
2008-12-22 18:35:00,0.62805,0.62859,0.62803,0.62853,68800000.0
2008-12-22 18:40:00,0.62856,0.62957,0.62848,0.62887,73600000.0
2008-12-22 18:45:00,0.62871,0.62896,0.62706,0.62874,63400000.0
2008-12-22 18:50:00,0.62855,0.62855,0.6278,0.6278,80400000.0
2008-12-22 18:55:00,0.62779,0.6284,0.62767,0.62803,67200000.0
2008-12-22 19:00:00,0.62788,0.6288,0.62775,0.6288,67600000.0
2008-12-22 19:05:00,0.62884,0.62884,0.62791,0.62811,66000000.0
2008-12-22 19:10:00,0.62795,0.62826,0.62776,0.6279,67200000.0
2008-12-22 19:15:00,0.62789,0.62857,0.62742,0.62823,57600000.0
2008-12-22 19:20:00,0.62816,0.62852,0.62765,0.62839,56000000.0
2008-12-22 19:25:00,0.62835,0.62888,0.62812,0.62883,68800000.0
2008-12-22 19:30:00,0.62884,0.62898,0.62821,0.62892,70800000.0
2008-12-22 19:35:00,0.62848,0.62884,0.62796,0.62842,65000000.0
2008-12-22 19:40:00,0.62816,0.62816,0.6268,0.6268,62400000.0
2008-12-22 19:45:00,0.62603,0.62655,0.62589,0.62631,64000000.0
2008-12-22 19:50:00,0.62601,0.62601,0.62515,0.62554,73600000.0
2008-12-22 19:55:00,0.62551,0.6266,0.6254,0.62642,68800000.0
2008-12-22 20:00:00,0.62665,0.62712,0.62663,0.62712,65600000.0
2008-12-22 20:05:00,0.62701,0.62729,0.62681,0.62725,60800000.0
2008-12-22 20:10:00,0.62725,0.62725,0.62703,0.62704,68000000.0
2008-12-22 20:15:00,0.62702,0.62719,0.62686,0.62714,66600000.0
2008-12-22 20:20:00,0.62721,0.62813,0.62705,0.62813,65600000.0
2008-12-22 20:25:00,0.62824,0.63033,0.6279,0.62982,64000000.0
2008-12-22 20:30:00,0.63046,0.63071,0.62946,0.62962,72000000.0
2008-12-22 20:35:00,0.62953,0.62977,0.62938,0.62938,60800000.0
2008-12-22 20:40:00,0.62957,0.63028,0.6295,0.62953,70400000.0
2008-12-22 20:45:00,0.62939,0.62953,0.62887,0.62906,68800000.0
2008-12-22 20:50:00,0.62869,0.62903,0.62811,0.62903,60800000.0
2008-12-22 20:55:00,0.62911,0.62942,0.62905,0.62914,59200000.0
2008-12-22 21:00:00,0.6292,0.62957,0.62835,0.62835,75200000.0
2008-12-22 21:05:00,0.62808,0.6283,0.62782,0.62782,68800000.0
2008-12-22 21:10:00,0.62812,0.62826,0.62578,0.62578,62000000.0
2008-12-22 21:15:00,0.62529,0.62649,0.62529,0.62627,73600000.0
2008-12-22 21:20:00,0.62608,0.62617,0.62566,0.62573,69800000.0
2008-12-22 21:25:00,0.62568,0.6264,0.62568,0.6264,66600000.0
2008-12-22 21:30:00,0.62621,0.62624,0.62515,0.62613,51600000.0
2008-12-22 21:35:00,0.6261,0.6261,0.62525,0.62534,64000000.0
2008-12-22 21:40:00,0.62533,0.62572,0.62516,0.62564,64400000.0
2008-12-22 21:45:00,0.62562,0.62595,0.62536,0.62591,66000000.0
2008-12-22 21:50:00,0.62571,0.62599,0.62563,0.62581,70400000.0
2008-12-22 21:55:00,0.62577,0.62601,0.62547,0.62575,67200000.0
2008-12-22 22:00:00,0.62583,0.62583,0.62543,0.62573,81600000.0
2008-12-22 22:05:00,0.62573,0.6265,0.62569,0.62591,64000000.0
2008-12-22 22:10:00,0.62488,0.62624,0.62488,0.62624,58600000.0
2008-12-22 22:15:00,0.62635,0.62665,0.626,0.6264,63400000.0
2008-12-22 22:20:00,0.62656,0.62659,0.62605,0.62648,66600000.0
2008-12-22 22:25:00,0.62607,0.62648,0.62577,0.62602,68800000.0
2008-12-22 22:30:00,0.62583,0.62607,0.62516,0.62556,56000000.0
2008-12-22 22:35:00,0.62506,0.62559,0.62488,0.62509,56000000.0
2008-12-22 22:40:00,0.62503,0.62535,0.6239,0.6239,58000000.0
2008-12-22 22:45:00,0.62365,0.62447,0.62365,0.62441,77800000.0
2008-12-22 22:50:00,0.62397,0.62442,0.62392,0.62437,67600000.0
2008-12-22 22:55:00,0.62457,0.62664,0.62429,0.62598,60200000.0
2008-12-22 23:00:00,0.6255,0.62828,0.62525,0.62692,70400000.0
2008-12-22 23:05:00,0.6268,0.62709,0.6257,0.62675,62800000.0
2008-12-22 23:10:00,0.62676,0.62711,0.62609,0.62711,72000000.0
2008-12-22 23:15:00,0.62712,0.62712,0.62617,0.62689,51200000.0
2008-12-22 23:20:00,0.62681,0.62722,0.62633,0.62633,68800000.0
2008-12-22 23:25:00,0.62711,0.62714,0.62637,0.62707,44800000.0
2008-12-22 23:30:00,0.62699,0.62708,0.62658,0.62676,60800000.0
2008-12-22 23:35:00,0.62671,0.62715,0.62608,0.62608,54400000.0
2008-12-22 23:40:00,0.62628,0.62664,0.62534,0.62657,69600000.0
2008-12-22 23:45:00,0.62553,0.62775,0.62553,0.62711,61200000.0
2008-12-22 23:50:00,0.62713,0.62721,0.62615,0.62615,57000000.0
2008-12-22 23:55:00,0.62611,0.62612,0.6249,0.62514,65600000.0
2008-12-23 00:00:00,0.62509,0.62628,0.625,0.62624,60800000.0
2008-12-23 00:05:00,0.62598,0.62628,0.62494,0.62518,68200000.0
2008-12-23 00:10:00,0.62518,0.62582,0.62502,0.62582,64000000.0
2008-12-23 00:15:00,0.62591,0.62611,0.62557,0.6259,73600000.0
2008-12-23 00:20:00,0.62591,0.62593,0.62479,0.62504,46400000.0
2008-12-23 00:25:00,0.62525,0.6253,0.6244,0.62454,68000000.0
2008-12-23 00:30:00,0.62446,0.62495,0.62446,0.62488,56000000.0
2008-12-23 00:35:00,0.62482,0.62485,0.6244,0.62462,38400000.0
2008-12-23 00:40:00,0.62454,0.62462,0.62447,0.6246,69800000.0
2008-12-23 00:45:00,0.62457,0.62496,0.62438,0.62491,62800000.0
2008-12-23 00:50:00,0.62461,0.62476,0.62384,0.62472,62400000.0
2008-12-23 00:55:00,0.62436,0.62454,0.62362,0.6245,70400000.0
2008-12-23 01:00:00,0.6244,0.62552,0.6244,0.62455,70800000.0
2008-12-23 01:05:00,0.62538,0.62538,0.62493,0.62519,49600000.0
2008-12-23 01:10:00,0.62533,0.62602,0.62524,0.62545,65600000.0
2008-12-23 01:15:00,0.62531,0.62536,0.6247,0.6252,27200000.0
2008-12-23 01:20:00,0.62518,0.62548,0.6251,0.62535,25600000.0
2008-12-23 01:25:00,0.6247,0.62522,0.6247,0.62516,22400000.0
2008-12-23 01:30:00,0.62507,0.62549,0.62443,0.6253,65600000.0
2008-12-23 01:35:00,0.62522,0.62632,0.62519,0.62628,56400000.0
2008-12-23 01:40:00,0.62653,0.62711,0.62612,0.62656,68800000.0
2008-12-23 01:45:00,0.62666,0.62715,0.62664,0.627,69600000.0
2008-12-23 01:50:00,0.62688,0.62688,0.62615,0.62667,65400000.0
2008-12-23 01:55:00,0.62657,0.62693,0.62654,0.62672,43200000.0
2008-12-23 02:00:00,0.62743,0.62756,0.62665,0.62741,83200000.0
2008-12-23 02:05:00,0.62692,0.62756,0.6261,0.62756,67200000.0
2008-12-23 02:10:00,0.62754,0.62775,0.62694,0.62737,46800000.0
2008-12-23 02:15:00,0.62672,0.62758,0.62672,0.62741,64000000.0
2008-12-23 02:20:00,0.62739,0.62751,0.62613,0.62745,67200000.0
2008-12-23 02:25:00,0.62747,0.62748,0.62662,0.62702,102800000.0
2008-12-23 02:30:00,0.62673,0.62715,0.62612,0.62683,77800000.0
2008-12-23 02:35:00,0.6264,0.62745,0.6264,0.62742,61800000.0
2008-12-23 02:40:00,0.62733,0.62733,0.62655,0.62721,70400000.0
2008-12-23 02:45:00,0.62733,0.62739,0.62691,0.62691,62400000.0
2008-12-23 02:50:00,0.62687,0.62724,0.62651,0.62706,74000000.0
2008-12-23 02:55:00,0.62709,0.62709,0.62597,0.62663,64000000.0
2008-12-23 03:00:00,0.62623,0.62696,0.62623,0.62665,56000000.0
2008-12-23 03:05:00,0.62655,0.62655,0.62574,0.62575,57600000.0
2008-12-23 03:10:00,0.62571,0.62576,0.62379,0.62379,66000000.0
2008-12-23 03:15:00,0.62356,0.62476,0.62356,0.62439,69200000.0
2008-12-23 03:20:00,0.6246,0.62476,0.62359,0.62378,60800000.0
2008-12-23 03:25:00,0.62364,0.62401,0.62327,0.62385,82000000.0
2008-12-23 03:30:00,0.62428,0.6249,0.62425,0.62487,62400000.0
2008-12-23 03:35:00,0.62492,0.6253,0.62477,0.62501,61200000.0
2008-12-23 03:40:00,0.62516,0.62566,0.62506,0.62513,70800000.0
2008-12-23 03:45:00,0.6249,0.62576,0.6249,0.62571,64400000.0
2008-12-23 03:50:00,0.62526,0.62579,0.62514,0.62579,62400000.0
2008-12-23 03:55:00,0.62551,0.62566,0.62525,0.62529,70400000.0
2008-12-23 04:00:00,0.6252,0.62637,0.62499,0.62635,88000000.0
2008-12-23 04:05:00,0.62641,0.62687,0.62571,0.62601,67200000.0
2008-12-23 04:10:00,0.62647,0.62777,0.62643,0.62692,62800000.0
2008-12-23 04:15:00,0.62694,0.62723,0.62654,0.62721,86400000.0
2008-12-23 04:20:00,0.62722,0.62744,0.62699,0.62736,62400000.0
2008-12-23 04:25:00,0.62726,0.62738,0.62642,0.62682,76800000.0
2008-12-23 04:30:00,0.62684,0.6271,0.6267,0.62682,80000000.0
2008-12-23 04:35:00,0.62677,0.62734,0.62662,0.62701,62400000.0
2008-12-23 04:40:00,0.62662,0.6272,0.62635,0.62635,75200000.0
2008-12-23 04:45:00,0.62712,0.62723,0.62667,0.6268,68800000.0
2008-12-23 04:50:00,0.62691,0.6272,0.62665,0.62673,68800000.0
2008-12-23 04:55:00,0.62679,0.62705,0.62679,0.62684,62400000.0
2008-12-23 05:00:00,0.6269,0.62699,0.62638,0.62695,59200000.0
2008-12-23 05:05:00,0.62698,0.62708,0.62675,0.62688,73600000.0
2008-12-23 05:10:00,0.62661,0.62682,0.62616,0.62682,84800000.0
2008-12-23 05:15:00,0.62671,0.62682,0.62573,0.62662,65000000.0
2008-12-23 05:20:00,0.62669,0.62672,0.62585,0.62637,83200000.0
2008-12-23 05:25:00,0.62589,0.62641,0.62532,0.62612,94400000.0
2008-12-23 05:30:00,0.62571,0.62593,0.62565,0.62585,84800000.0
2008-12-23 05:35:00,0.62579,0.62591,0.62529,0.62577,63400000.0
2008-12-23 05:40:00,0.62573,0.62605,0.62482,0.62578,89600000.0
2008-12-23 05:45:00,0.62603,0.62657,0.62603,0.6264,86400000.0
2008-12-23 05:50:00,0.6263,0.62633,0.62576,0.62598,101800000.0
2008-12-23 05:55:00,0.62594,0.62635,0.62574,0.62635,170600000.0
2008-12-23 06:00:00,0.6264,0.62699,0.62602,0.62648,115200000.0
2008-12-23 06:05:00,0.62629,0.62662,0.6261,0.62662,72000000.0
2008-12-23 06:10:00,0.62631,0.62685,0.62611,0.62684,73600000.0
2008-12-23 06:15:00,0.62687,0.62703,0.62679,0.62696,46800000.0
2008-12-23 06:20:00,0.62697,0.62697,0.62607,0.62651,67200000.0
2008-12-23 06:25:00,0.62662,0.62698,0.62559,0.62687,72000000.0
2008-12-23 06:30:00,0.62687,0.62698,0.62633,0.62691,54400000.0
2008-12-23 06:35:00,0.62686,0.6269,0.62623,0.62674,62800000.0
2008-12-23 06:40:00,0.62669,0.627,0.62654,0.62696,62400000.0
2008-12-23 06:45:00,0.62704,0.62727,0.62698,0.62722,72000000.0
2008-12-23 06:50:00,0.62713,0.62721,0.62648,0.62709,70400000.0
2008-12-23 06:55:00,0.62724,0.6275,0.6266,0.62698,59200000.0
2008-12-23 07:00:00,0.6274,0.6274,0.62665,0.62677,78400000.0
2008-12-23 07:05:00,0.62664,0.62683,0.6262,0.62641,70400000.0
2008-12-23 07:10:00,0.62671,0.6269,0.62641,0.62683,72400000.0
2008-12-23 07:15:00,0.62693,0.62721,0.62681,0.62721,62800000.0
2008-12-23 07:20:00,0.62723,0.62733,0.62657,0.627,60800000.0
2008-12-23 07:25:00,0.62703,0.62705,0.6263,0.62686,65600000.0
2008-12-23 07:30:00,0.62709,0.62713,0.62646,0.62678,72000000.0
2008-12-23 07:35:00,0.62684,0.62703,0.62647,0.62697,78800000.0
2008-12-23 07:40:00,0.62691,0.62713,0.6266,0.62661,73600000.0
2008-12-23 07:45:00,0.62676,0.62724,0.62674,0.62691,86400000.0
2008-12-23 07:50:00,0.62689,0.62689,0.62658,0.62669,78800000.0
2008-12-23 07:55:00,0.62659,0.62672,0.62547,0.62577,74200000.0
2008-12-23 08:00:00,0.62617,0.62668,0.6258,0.62611,60200000.0
2008-12-23 08:05:00,0.62623,0.62673,0.62616,0.62653,75600000.0
2008-12-23 08:10:00,0.62651,0.62684,0.6263,0.62681,92800000.0
2008-12-23 08:15:00,0.62681,0.62689,0.62654,0.62656,92800000.0
2008-12-23 08:20:00,0.62676,0.62721,0.62635,0.62697,108800000.0
2008-12-23 08:25:00,0.6269,0.62707,0.626,0.62689,86800000.0
2008-12-23 08:30:00,0.62681,0.6269,0.62571,0.62657,182800000.0
2008-12-23 08:35:00,0.62625,0.62628,0.62584,0.62592,116800000.0
2008-12-23 08:40:00,0.62606,0.62681,0.62582,0.62671,83600000.0
2008-12-23 08:45:00,0.62683,0.62701,0.62515,0.62536,156600000.0
2008-12-23 08:50:00,0.6259,0.62605,0.6252,0.62605,253200000.0
2008-12-23 08:55:00,0.62588,0.62618,0.62581,0.62601,133800000.0
2008-12-23 09:00:00,0.62597,0.62615,0.62555,0.62611,146000000.0
2008-12-23 09:05:00,0.62604,0.62631,0.62591,0.62603,146000000.0
2008-12-23 09:10:00,0.62599,0.6263,0.62535,0.62629,136000000.0
2008-12-23 09:15:00,0.6263,0.62671,0.62596,0.626,177000000.0
2008-12-23 09:20:00,0.62597,0.62665,0.62589,0.62665,174800000.0
2008-12-23 09:25:00,0.62672,0.62762,0.62638,0.62762,207000000.0
2008-12-23 09:30:00,0.62712,0.62712,0.62565,0.62567,145600000.0
2008-12-23 09:35:00,0.62567,0.62614,0.62555,0.62606,232800000.0
2008-12-23 09:40:00,0.62602,0.62631,0.62597,0.6261,228400000.0
2008-12-23 09:45:00,0.62614,0.62639,0.626,0.62639,130600000.0
2008-12-23 09:50:00,0.62627,0.62635,0.62515,0.62556,320200000.0
2008-12-23 09:55:00,0.62574,0.62592,0.62501,0.62513,234000000.0
2008-12-23 10:00:00,0.62489,0.62531,0.62443,0.62523,267000000.0
2008-12-23 10:05:00,0.62536,0.62571,0.62536,0.62567,260200000.0
2008-12-23 10:10:00,0.6256,0.62626,0.62469,0.62626,305200000.0
2008-12-23 10:15:00,0.62648,0.62667,0.62612,0.62638,226600000.0
2008-12-23 10:20:00,0.62644,0.62649,0.62608,0.62628,203600000.0
2008-12-23 10:25:00,0.62633,0.62677,0.62629,0.62677,372000000.0
2008-12-23 10:30:00,0.62679,0.62679,0.62651,0.62658,199600000.0
2008-12-23 10:35:00,0.62651,0.6266,0.62626,0.62645,123600000.0
2008-12-23 10:40:00,0.62652,0.62652,0.62583,0.62583,104000000.0
2008-12-23 10:45:00,0.62584,0.62606,0.6254,0.62554,145000000.0
2008-12-23 10:50:00,0.62559,0.62574,0.62509,0.62533,182600000.0
2008-12-23 10:55:00,0.62533,0.62557,0.62507,0.62532,231600000.0
2008-12-23 11:00:00,0.62522,0.62536,0.62489,0.62502,196000000.0
2008-12-23 11:05:00,0.62491,0.62539,0.62491,0.62526,192200000.0
2008-12-23 11:10:00,0.62526,0.62541,0.62508,0.62508,316600000.0
2008-12-23 11:15:00,0.62517,0.62524,0.62428,0.62428,191800000.0
2008-12-23 11:20:00,0.62418,0.62455,0.62412,0.62455,281600000.0
2008-12-23 11:25:00,0.62463,0.62477,0.62271,0.62271,235600000.0
2008-12-23 11:30:00,0.62285,0.62341,0.62258,0.62289,172000000.0
2008-12-23 11:35:00,0.62298,0.62308,0.62248,0.62248,198800000.0
2008-12-23 11:40:00,0.6225,0.62282,0.6216,0.6216,172200000.0
2008-12-23 11:45:00,0.6216,0.62204,0.62128,0.62202,207800000.0
2008-12-23 11:50:00,0.62179,0.62258,0.6216,0.62251,200400000.0
2008-12-23 11:55:00,0.62247,0.62247,0.62163,0.62215,238800000.0
2008-12-23 12:00:00,0.62237,0.62254,0.62202,0.62202,138000000.0
2008-12-23 12:05:00,0.6219,0.62229,0.62155,0.62174,89600000.0
2008-12-23 12:10:00,0.62177,0.62205,0.62166,0.62181,125200000.0
2008-12-23 12:15:00,0.62197,0.62215,0.62177,0.62203,206800000.0
2008-12-23 12:20:00,0.62207,0.62217,0.62125,0.62136,189600000.0
2008-12-23 12:25:00,0.62122,0.62246,0.62104,0.62104,251400000.0
2008-12-23 12:30:00,0.62087,0.6223,0.62087,0.6223,193400000.0
2008-12-23 12:35:00,0.62253,0.63057,0.62226,0.62226,165200000.0
2008-12-23 12:40:00,0.62206,0.62231,0.62178,0.62231,100800000.0
2008-12-23 12:45:00,0.62232,0.62245,0.62192,0.62225,227600000.0
2008-12-23 12:50:00,0.62244,0.6231,0.62236,0.62287,155000000.0
2008-12-23 12:55:00,0.62261,0.62281,0.62198,0.62198,153600000.0
2008-12-23 13:00:00,0.62108,0.62166,0.62107,0.62114,102400000.0
2008-12-23 13:05:00,0.62114,0.62156,0.62077,0.62098,133200000.0
2008-12-23 13:10:00,0.62101,0.62159,0.62095,0.62104,151800000.0
2008-12-23 13:15:00,0.6211,0.62235,0.62087,0.62183,245200000.0
2008-12-23 13:20:00,0.62164,0.62188,0.62118,0.62139,183200000.0
2008-12-23 13:25:00,0.6216,0.62222,0.62155,0.62222,208000000.0
2008-12-23 13:30:00,0.62184,0.62184,0.62133,0.62138,107200000.0
2008-12-23 13:35:00,0.62127,0.62204,0.62101,0.62203,131200000.0
2008-12-23 13:40:00,0.62194,0.6225,0.62191,0.62224,185600000.0
2008-12-23 13:45:00,0.62199,0.62199,0.62168,0.62176,114000000.0
2008-12-23 13:50:00,0.62167,0.62167,0.62107,0.62155,150200000.0
2008-12-23 13:55:00,0.62152,0.62172,0.62109,0.62119,171600000.0
2008-12-23 14:00:00,0.62112,0.62112,0.62056,0.6208,129600000.0
2008-12-23 14:05:00,0.62082,0.62109,0.62071,0.62103,156800000.0
2008-12-23 14:10:00,0.62116,0.6212,0.62063,0.62071,121400000.0
2008-12-23 14:15:00,0.62065,0.6207,0.62048,0.62052,140600000.0
2008-12-23 14:20:00,0.6205,0.62105,0.6205,0.62087,125200000.0
2008-12-23 14:25:00,0.62087,0.62092,0.62038,0.62038,104400000.0
2008-12-23 14:30:00,0.62025,0.62031,0.61969,0.61975,65000000.0
2008-12-23 14:35:00,0.61976,0.62123,0.61976,0.62123,75200000.0
2008-12-23 14:40:00,0.62109,0.62109,0.62,0.6201,60800000.0
2008-12-23 14:45:00,0.61995,0.62026,0.61959,0.61979,57000000.0
2008-12-23 14:50:00,0.62,0.62057,0.61981,0.62039,67600000.0
2008-12-23 14:55:00,0.62017,0.62046,0.61998,0.62046,67200000.0
2008-12-23 15:00:00,0.62068,0.6207,0.61911,0.6197,61800000.0
2008-12-23 15:05:00,0.61956,0.61958,0.61877,0.61902,72000000.0
2008-12-23 15:10:00,0.61895,0.61933,0.61895,0.61933,62400000.0
2008-12-23 15:15:00,0.61907,0.61917,0.61877,0.61877,64000000.0
2008-12-23 15:20:00,0.61873,0.61975,0.6187,0.61899,74000000.0
2008-12-23 15:25:00,0.61903,0.61912,0.61861,0.61896,67200000.0
2008-12-23 15:30:00,0.61905,0.61978,0.61902,0.61957,60800000.0
2008-12-23 15:35:00,0.61965,0.61983,0.6193,0.61933,67200000.0
2008-12-23 15:40:00,0.61905,0.61934,0.6189,0.6191,67200000.0
2008-12-23 15:45:00,0.61911,0.62008,0.61895,0.62007,78400000.0
2008-12-23 15:50:00,0.62004,0.62041,0.61983,0.61983,70200000.0
2008-12-23 15:55:00,0.61993,0.62088,0.61983,0.6205,70400000.0
2008-12-23 16:00:00,0.62048,0.621,0.61987,0.62001,67200000.0
2008-12-23 16:05:00,0.62012,0.62118,0.62012,0.62108,72000000.0
2008-12-23 16:10:00,0.62105,0.62107,0.62076,0.62096,68800000.0
2008-12-23 16:15:00,0.62103,0.62119,0.61905,0.61908,62400000.0
2008-12-23 16:20:00,0.61909,0.61995,0.61899,0.61899,69200000.0
2008-12-23 16:25:00,0.61885,0.61914,0.61866,0.61886,70400000.0
2008-12-23 16:30:00,0.61908,0.61958,0.6188,0.61928,59200000.0
2008-12-23 16:35:00,0.61929,0.61942,0.61851,0.61912,72000000.0
2008-12-23 16:40:00,0.61886,0.61946,0.61856,0.61934,69800000.0
2008-12-23 16:45:00,0.61935,0.61945,0.61911,0.61913,76800000.0
2008-12-23 16:50:00,0.61899,0.61905,0.61822,0.61888,57600000.0
2008-12-23 16:55:00,0.61891,0.62066,0.61891,0.6206,65600000.0
2008-12-23 17:00:00,0.6204,0.6204,0.61932,0.61932,68000000.0
2008-12-23 17:05:00,0.61886,0.61886,0.61811,0.61853,62400000.0
2008-12-23 17:10:00,0.61824,0.61857,0.61824,0.61847,65600000.0
2008-12-23 17:15:00,0.6184,0.61852,0.6182,0.61838,67200000.0
2008-12-23 17:20:00,0.61837,0.61884,0.61803,0.61862,66600000.0
2008-12-23 17:25:00,0.6187,0.6187,0.61737,0.61739,59200000.0
2008-12-23 17:30:00,0.61743,0.61754,0.61686,0.6171,65600000.0
2008-12-23 17:35:00,0.61694,0.61762,0.61694,0.61702,69600000.0
2008-12-23 17:40:00,0.61709,0.61784,0.61687,0.61778,72000000.0
2008-12-23 17:45:00,0.61781,0.61781,0.6173,0.61743,68800000.0
2008-12-23 17:50:00,0.61736,0.61756,0.61712,0.61727,64000000.0
2008-12-23 17:55:00,0.61704,0.61715,0.61526,0.61526,62400000.0
2008-12-23 18:00:00,0.6153,0.61662,0.6148,0.61662,69200000.0
2008-12-23 18:05:00,0.61657,0.61759,0.61612,0.61612,67200000.0
2008-12-23 18:10:00,0.61596,0.61671,0.61596,0.61643,57000000.0
2008-12-23 18:15:00,0.61646,0.61665,0.61562,0.61574,64400000.0
2008-12-23 18:20:00,0.61601,0.61651,0.61596,0.61644,65600000.0
2008-12-23 18:25:00,0.61633,0.61633,0.61412,0.61418,75200000.0
2008-12-23 18:30:00,0.61417,0.61454,0.61411,0.61416,70400000.0
2008-12-23 18:35:00,0.61406,0.6142,0.61382,0.61394,68200000.0
2008-12-23 18:40:00,0.61432,0.61471,0.61424,0.61452,73600000.0
2008-12-23 18:45:00,0.61444,0.61488,0.61418,0.61484,64000000.0
2008-12-23 18:50:00,0.61495,0.61556,0.61486,0.61486,80000000.0
2008-12-23 18:55:00,0.61496,0.61521,0.61471,0.61496,67200000.0
2008-12-23 19:00:00,0.61497,0.61521,0.61456,0.61503,67200000.0
2008-12-23 19:05:00,0.61517,0.61554,0.61485,0.61549,65600000.0
2008-12-23 19:10:00,0.61509,0.6157,0.61509,0.61561,67200000.0
2008-12-23 19:15:00,0.61561,0.61561,0.61401,0.61491,57600000.0
2008-12-23 19:20:00,0.61483,0.61495,0.61457,0.61483,56000000.0
2008-12-23 19:25:00,0.61477,0.61498,0.61457,0.61496,69200000.0
2008-12-23 19:30:00,0.61477,0.61497,0.6144,0.61469,70800000.0
2008-12-23 19:35:00,0.61456,0.6152,0.61446,0.61493,65600000.0
2008-12-23 19:40:00,0.61488,0.61506,0.61463,0.61506,62800000.0
2008-12-23 19:45:00,0.61503,0.6151,0.61413,0.61477,64200000.0
2008-12-23 19:50:00,0.61477,0.61534,0.61448,0.61527,73400000.0
2008-12-23 19:55:00,0.61558,0.61589,0.61525,0.6156,68800000.0
2008-12-23 20:00:00,0.61557,0.61563,0.61525,0.61529,65600000.0
2008-12-23 20:05:00,0.61545,0.61598,0.61508,0.61564,60800000.0
2008-12-23 20:10:00,0.61565,0.61575,0.61524,0.61558,74400000.0
2008-12-23 20:15:00,0.61563,0.61601,0.61556,0.61571,66600000.0
2008-12-23 20:20:00,0.61536,0.61626,0.61521,0.61626,65600000.0
2008-12-23 20:25:00,0.61634,0.61647,0.61586,0.61596,64000000.0
2008-12-23 20:30:00,0.61597,0.61618,0.61523,0.61588,72000000.0
2008-12-23 20:35:00,0.61595,0.61598,0.61519,0.61586,60600000.0
2008-12-23 20:40:00,0.61591,0.61591,0.61554,0.61582,69800000.0
2008-12-23 20:45:00,0.61582,0.61609,0.61579,0.61604,69200000.0
2008-12-23 20:50:00,0.61597,0.61605,0.61558,0.61568,60800000.0
2008-12-23 20:55:00,0.61581,0.61602,0.61563,0.61577,59600000.0
2008-12-23 21:00:00,0.61566,0.61636,0.61523,0.61636,74600000.0
2008-12-23 21:05:00,0.61613,0.61615,0.61578,0.61602,68800000.0
2008-12-23 21:10:00,0.61627,0.61627,0.61567,0.61594,49600000.0
2008-12-23 21:15:00,0.61602,0.61617,0.6158,0.61586,73600000.0
2008-12-23 21:20:00,0.61568,0.61686,0.61544,0.61686,70800000.0
2008-12-23 21:25:00,0.61675,0.61801,0.61675,0.61722,66000000.0
2008-12-23 21:30:00,0.61723,0.61744,0.61611,0.61712,62400000.0
2008-12-23 21:35:00,0.61716,0.61732,0.61643,0.61669,64000000.0
2008-12-23 21:40:00,0.61673,0.61678,0.61628,0.61628,64000000.0
2008-12-23 21:45:00,0.61619,0.61681,0.61588,0.61588,65600000.0
2008-12-23 21:50:00,0.61618,0.61618,0.61497,0.61583,78400000.0
2008-12-23 21:55:00,0.61589,0.61644,0.61587,0.61599,67200000.0
2008-12-23 22:00:00,0.61608,0.61608,0.61518,0.61554,81600000.0
2008-12-23 22:05:00,0.61537,0.61546,0.6151,0.61515,63400000.0
2008-12-23 22:10:00,0.61519,0.61741,0.61512,0.61512,59200000.0
2008-12-23 22:15:00,0.61504,0.61591,0.61504,0.61591,64000000.0
2008-12-23 22:20:00,0.61546,0.62498,0.61546,0.61634,67200000.0
2008-12-23 22:25:00,0.61612,0.61624,0.6154,0.6154,69000000.0
2008-12-23 22:30:00,0.61553,0.61759,0.61553,0.61648,66000000.0
2008-12-23 22:35:00,0.61567,0.6168,0.61567,0.6168,56000000.0
2008-12-23 22:40:00,0.61673,0.61673,0.61555,0.61574,54400000.0
2008-12-23 22:45:00,0.61574,0.61601,0.61524,0.61588,78400000.0
2008-12-23 22:50:00,0.61581,0.61714,0.61517,0.61714,68800000.0
2008-12-23 22:55:00,0.61746,0.61778,0.617,0.61778,60800000.0
2008-12-23 23:00:00,0.6174,0.61745,0.61691,0.61745,70400000.0
2008-12-23 23:05:00,0.6174,0.61794,0.61684,0.61738,61800000.0
2008-12-23 23:10:00,0.61768,0.61792,0.61716,0.61736,72400000.0
2008-12-23 23:15:00,0.61717,0.61728,0.61633,0.61633,64000000.0
2008-12-23 23:20:00,0.61667,0.61709,0.61667,0.61677,68800000.0
2008-12-23 23:25:00,0.61647,0.6172,0.61647,0.6169,60800000.0
2008-12-23 23:30:00,0.61655,0.61698,0.61635,0.61698,61600000.0
2008-12-23 23:35:00,0.61716,0.61728,0.61677,0.61703,54800000.0
2008-12-23 23:40:00,0.61713,0.61718,0.61659,0.61689,51200000.0
2008-12-23 23:45:00,0.6172,0.61781,0.61674,0.61721,60200000.0
2008-12-23 23:50:00,0.6175,0.61777,0.6169,0.6169,44800000.0
2008-12-23 23:55:00,0.61688,0.61704,0.61651,0.61695,67200000.0
2008-12-24 00:00:00,0.61692,0.617,0.61558,0.61675,61200000.0
2008-12-24 00:05:00,0.61682,0.6171,0.61641,0.61674,57600000.0
2008-12-24 00:10:00,0.6168,0.61701,0.6165,0.61687,64000000.0
2008-12-24 00:15:00,0.61662,0.61701,0.61655,0.61701,64000000.0
2008-12-24 00:20:00,0.61647,0.61723,0.61642,0.61685,57600000.0
2008-12-24 00:25:00,0.61699,0.61707,0.61635,0.6164,46400000.0
2008-12-24 00:30:00,0.6169,0.61705,0.61656,0.61704,56000000.0
2008-12-24 00:35:00,0.61703,0.61703,0.61625,0.61682,66600000.0
2008-12-24 00:40:00,0.61679,0.61694,0.61614,0.6162,69800000.0
2008-12-24 00:45:00,0.61584,0.61651,0.61575,0.6161,75200000.0
2008-12-24 00:50:00,0.61598,0.61651,0.61578,0.61635,62400000.0
2008-12-24 00:55:00,0.61601,0.61652,0.61571,0.61616,70800000.0
2008-12-24 01:00:00,0.61612,0.61621,0.61549,0.61621,70400000.0
2008-12-24 01:05:00,0.61618,0.61623,0.61563,0.61623,50000000.0
2008-12-24 01:10:00,0.61634,0.6171,0.61612,0.6171,48400000.0
2008-12-24 01:15:00,0.61655,0.61725,0.61655,0.61684,54400000.0
2008-12-24 01:20:00,0.61681,0.61743,0.61676,0.61743,65600000.0
2008-12-24 01:25:00,0.61744,0.61808,0.61744,0.61773,56400000.0
2008-12-24 01:30:00,0.61747,0.61786,0.6164,0.61776,65600000.0
2008-12-24 01:35:00,0.61779,0.61792,0.61722,0.61765,56000000.0
2008-12-24 01:40:00,0.6177,0.61772,0.61708,0.61714,69200000.0
2008-12-24 01:45:00,0.61716,0.61738,0.61716,0.61728,68800000.0
2008-12-24 01:50:00,0.61724,0.61735,0.61682,0.61691,65600000.0
2008-12-24 01:55:00,0.61699,0.61765,0.61699,0.61731,66000000.0
2008-12-24 02:00:00,0.61724,0.61835,0.61724,0.61835,98000000.0
2008-12-24 02:05:00,0.61837,0.61837,0.61719,0.61819,80000000.0
2008-12-24 02:10:00,0.61813,0.61813,0.61761,0.61765,64000000.0
2008-12-24 02:15:00,0.61736,0.61776,0.6172,0.61765,52800000.0
2008-12-24 02:20:00,0.61786,0.61788,0.61691,0.61755,67200000.0
2008-12-24 02:25:00,0.61777,0.61778,0.61672,0.61742,107200000.0
2008-12-24 02:30:00,0.6171,0.61792,0.6171,0.6177,78400000.0
2008-12-24 02:35:00,0.61772,0.61775,0.61751,0.61754,62400000.0
2008-12-24 02:40:00,0.61754,0.61761,0.61631,0.61647,70400000.0
2008-12-24 02:45:00,0.61738,0.61738,0.61652,0.61675,62400000.0
2008-12-24 02:50:00,0.61681,0.61737,0.61659,0.61714,69200000.0
2008-12-24 02:55:00,0.61694,0.61708,0.61672,0.61706,63400000.0
2008-12-24 03:00:00,0.61651,0.61731,0.61648,0.61673,54400000.0
2008-12-24 03:05:00,0.61677,0.61714,0.61658,0.61713,58400000.0
2008-12-24 03:10:00,0.61701,0.61714,0.61632,0.61676,66000000.0
2008-12-24 03:15:00,0.61673,0.61673,0.61583,0.61643,68800000.0
2008-12-24 03:20:00,0.61649,0.61666,0.61624,0.61646,60200000.0
2008-12-24 03:25:00,0.61617,0.61644,0.61572,0.61603,64000000.0
2008-12-24 03:30:00,0.616,0.61623,0.61594,0.61621,52200000.0
2008-12-24 03:35:00,0.61614,0.61614,0.61528,0.61586,60800000.0
2008-12-24 03:40:00,0.6155,0.61575,0.61486,0.61506,70400000.0
2008-12-24 03:45:00,0.6153,0.6156,0.61496,0.61498,64000000.0
2008-12-24 03:50:00,0.61469,0.61555,0.61468,0.61555,62400000.0
2008-12-24 03:55:00,0.61552,0.61577,0.61533,0.61547,70400000.0
2008-12-24 04:00:00,0.61542,0.61593,0.61468,0.6158,88400000.0
2008-12-24 04:05:00,0.61589,0.61627,0.61561,0.61561,67600000.0
2008-12-24 04:10:00,0.61584,0.6163,0.61574,0.61584,67000000.0
2008-12-24 04:15:00,0.61585,0.61628,0.61581,0.61613,85800000.0
2008-12-24 04:20:00,0.61612,0.61618,0.6153,0.61588,62400000.0
2008-12-24 04:25:00,0.61586,0.61612,0.61511,0.61587,76200000.0
2008-12-24 04:30:00,0.61526,0.61608,0.61526,0.61569,72000000.0
2008-12-24 04:35:00,0.61572,0.61623,0.61566,0.61623,62400000.0
2008-12-24 04:40:00,0.61621,0.61625,0.61581,0.61592,75200000.0
2008-12-24 04:45:00,0.6159,0.61619,0.61541,0.61619,69200000.0
2008-12-24 04:50:00,0.61609,0.6163,0.61605,0.61626,68600000.0
2008-12-24 04:55:00,0.61631,0.61641,0.61616,0.61629,85800000.0
2008-12-24 05:00:00,0.61644,0.61672,0.6157,0.61672,57400000.0
2008-12-24 05:05:00,0.61676,0.61679,0.61584,0.61608,73600000.0
2008-12-24 05:10:00,0.6162,0.61662,0.61561,0.6164,53800000.0
2008-12-24 05:15:00,0.6156,0.61673,0.6156,0.61656,65600000.0
2008-12-24 05:20:00,0.61629,0.61677,0.61597,0.61627,83200000.0
2008-12-24 05:25:00,0.6167,0.61718,0.6167,0.61718,94800000.0
2008-12-24 05:30:00,0.6171,0.61715,0.61659,0.61672,84200000.0
2008-12-24 05:35:00,0.61708,0.6171,0.61658,0.61676,64000000.0
2008-12-24 05:40:00,0.61668,0.61693,0.61559,0.6157,90400000.0
2008-12-24 05:45:00,0.61601,0.61667,0.6158,0.6158,86400000.0
2008-12-24 05:50:00,0.61574,0.61645,0.61572,0.61645,102400000.0
2008-12-24 05:55:00,0.61651,0.61662,0.61601,0.61618,171600000.0
2008-12-24 06:00:00,0.61623,0.61642,0.61607,0.61639,114600000.0
2008-12-24 06:05:00,0.61634,0.6165,0.61594,0.6163,72000000.0
2008-12-24 06:10:00,0.61604,0.61642,0.61564,0.61604,73600000.0
2008-12-24 06:15:00,0.61557,0.61623,0.61553,0.61588,64000000.0
2008-12-24 06:20:00,0.61619,0.61657,0.61582,0.61631,67200000.0
2008-12-24 06:25:00,0.61721,0.61721,0.61552,0.61651,71800000.0
2008-12-24 06:30:00,0.61651,0.61651,0.61517,0.61563,54400000.0
2008-12-24 06:35:00,0.6157,0.61624,0.61548,0.61595,64400000.0
2008-12-24 06:40:00,0.61625,0.61634,0.61569,0.61626,62400000.0
2008-12-24 06:45:00,0.61637,0.61672,0.61598,0.61667,72000000.0
2008-12-24 06:50:00,0.61641,0.61679,0.61599,0.61668,70400000.0
2008-12-24 06:55:00,0.61681,0.61717,0.6166,0.61707,70400000.0
2008-12-24 07:00:00,0.61706,0.61722,0.61604,0.61722,78400000.0
2008-12-24 07:05:00,0.61714,0.61722,0.61643,0.61707,70800000.0
2008-12-24 07:10:00,0.6168,0.61729,0.61634,0.61723,72000000.0
2008-12-24 07:15:00,0.61685,0.61737,0.61657,0.61673,61800000.0
2008-12-24 07:20:00,0.61695,0.61695,0.61631,0.61665,60800000.0
2008-12-24 07:25:00,0.61661,0.61757,0.61646,0.61721,66000000.0
2008-12-24 07:30:00,0.61722,0.61741,0.61717,0.61739,72000000.0
2008-12-24 07:35:00,0.61742,0.6178,0.61604,0.61609,79200000.0
2008-12-24 07:40:00,0.61597,0.61643,0.61597,0.61632,74400000.0
2008-12-24 07:45:00,0.61658,0.61702,0.61658,0.61692,86400000.0
2008-12-24 07:50:00,0.61702,0.61714,0.61681,0.61683,78400000.0
2008-12-24 07:55:00,0.61697,0.61719,0.61613,0.61717,73600000.0
2008-12-24 08:00:00,0.61717,0.61743,0.61674,0.61692,61200000.0
2008-12-24 08:05:00,0.61685,0.61685,0.61632,0.61638,75200000.0
2008-12-24 08:10:00,0.61637,0.61695,0.61632,0.61635,92800000.0
2008-12-24 08:15:00,0.61664,0.61762,0.61656,0.61703,92800000.0
2008-12-24 08:20:00,0.61739,0.61747,0.6168,0.61715,109200000.0
2008-12-24 08:25:00,0.61698,0.61728,0.61671,0.61725,86800000.0
2008-12-24 08:30:00,0.61698,0.6174,0.61653,0.61732,133200000.0
2008-12-24 08:35:00,0.61678,0.61796,0.61668,0.61788,116800000.0
2008-12-24 08:40:00,0.61798,0.61809,0.61766,0.61784,83200000.0
2008-12-24 08:45:00,0.61815,0.61817,0.61727,0.61798,156200000.0
2008-12-24 08:50:00,0.61783,0.61794,0.61735,0.61776,252400000.0
2008-12-24 08:55:00,0.61774,0.61798,0.61733,0.61785,134400000.0
2008-12-24 09:00:00,0.6179,0.6179,0.6172,0.61729,146000000.0
2008-12-24 09:05:00,0.61706,0.61719,0.61629,0.61716,145000000.0
2008-12-24 09:10:00,0.61713,0.61728,0.61634,0.61728,136400000.0
2008-12-24 09:15:00,0.61729,0.61841,0.61721,0.61841,177600000.0
2008-12-24 09:20:00,0.61841,0.61855,0.61804,0.61839,176000000.0
2008-12-24 09:25:00,0.61843,0.61894,0.61839,0.61887,207800000.0
2008-12-24 09:30:00,0.6191,0.62064,0.61901,0.62039,146000000.0
2008-12-24 09:35:00,0.62044,0.6205,0.61981,0.61984,232400000.0
2008-12-24 09:40:00,0.61979,0.6199,0.61944,0.61967,227600000.0
2008-12-24 09:45:00,0.61977,0.62177,0.61977,0.62139,131200000.0
2008-12-24 09:50:00,0.62159,0.62283,0.62159,0.62282,320400000.0
2008-12-24 09:55:00,0.6225,0.62556,0.62236,0.62556,234000000.0
2008-12-24 10:00:00,0.62567,0.62567,0.62356,0.62356,266600000.0
2008-12-24 10:05:00,0.62347,0.62387,0.62327,0.62327,260400000.0
2008-12-24 10:10:00,0.62313,0.62313,0.62173,0.62245,305600000.0
2008-12-24 10:15:00,0.62233,0.62275,0.62212,0.62215,227000000.0
2008-12-24 10:20:00,0.6222,0.62232,0.62183,0.62228,204800000.0
2008-12-24 10:25:00,0.62215,0.62215,0.62028,0.62067,371800000.0
2008-12-24 10:30:00,0.62073,0.6209,0.62045,0.62076,199400000.0
2008-12-24 10:35:00,0.62091,0.62122,0.6207,0.62072,123200000.0
2008-12-24 10:40:00,0.6206,0.62069,0.62024,0.62068,104400000.0
2008-12-24 10:45:00,0.62082,0.62126,0.62055,0.62111,145400000.0
2008-12-24 10:50:00,0.62088,0.62088,0.61981,0.62007,183200000.0
2008-12-24 10:55:00,0.61988,0.62012,0.61852,0.62004,232600000.0
2008-12-24 11:00:00,0.62,0.6206,0.61988,0.6206,196200000.0
2008-12-24 11:05:00,0.62067,0.62089,0.61968,0.61983,192000000.0
2008-12-24 11:10:00,0.61964,0.61994,0.6196,0.61994,317600000.0
2008-12-24 11:15:00,0.61997,0.62034,0.61958,0.61967,191200000.0
2008-12-24 11:20:00,0.61955,0.61985,0.61916,0.61931,281000000.0
2008-12-24 11:25:00,0.61929,0.62046,0.61919,0.62044,235200000.0
2008-12-24 11:30:00,0.62027,0.62031,0.61868,0.61871,171600000.0
2008-12-24 11:35:00,0.61877,0.61981,0.61877,0.61967,199800000.0
2008-12-24 11:40:00,0.61979,0.62081,0.61901,0.61965,173200000.0
2008-12-24 11:45:00,0.6194,0.62006,0.61925,0.61926,208000000.0
2008-12-24 11:50:00,0.61924,0.61953,0.61892,0.61894,199800000.0
2008-12-24 11:55:00,0.61905,0.61918,0.61901,0.61905,238400000.0
2008-12-24 12:00:00,0.61898,0.619,0.61829,0.61887,138000000.0
2008-12-24 12:05:00,0.6189,0.62078,0.6189,0.62078,89600000.0
2008-12-24 12:10:00,0.62072,0.62072,0.62002,0.62018,125200000.0
2008-12-24 12:15:00,0.62022,0.62054,0.61993,0.62017,206200000.0
2008-12-24 12:20:00,0.62006,0.62013,0.6193,0.61938,189800000.0
2008-12-24 12:25:00,0.61937,0.61971,0.61829,0.61829,251000000.0
2008-12-24 12:30:00,0.61824,0.61924,0.61795,0.61881,193400000.0
2008-12-24 12:35:00,0.61899,0.61932,0.61899,0.61927,164200000.0
2008-12-24 12:40:00,0.61928,0.6194,0.6189,0.61937,92800000.0
2008-12-24 12:45:00,0.61943,0.61954,0.61902,0.61932,228000000.0
2008-12-24 12:50:00,0.61945,0.61957,0.61884,0.61892,155200000.0
2008-12-24 12:55:00,0.61886,0.61901,0.61763,0.61766,153400000.0
2008-12-24 13:00:00,0.61776,0.61828,0.61763,0.61814,102400000.0
2008-12-24 13:05:00,0.61843,0.61934,0.61843,0.61916,133600000.0
2008-12-24 13:10:00,0.61904,0.61912,0.61862,0.61878,152200000.0
2008-12-24 13:15:00,0.61881,0.61943,0.61846,0.61943,246000000.0
2008-12-24 13:20:00,0.61944,0.62,0.61923,0.62,182800000.0
2008-12-24 13:25:00,0.62021,0.62191,0.62019,0.62089,208000000.0
2008-12-24 13:30:00,0.62097,0.62097,0.61986,0.61988,107200000.0
2008-12-24 13:35:00,0.61989,0.62015,0.61893,0.61948,131000000.0
2008-12-24 13:40:00,0.61922,0.61923,0.61763,0.6189,185600000.0
2008-12-24 13:45:00,0.61905,0.61905,0.61773,0.61845,115200000.0
2008-12-24 13:50:00,0.61877,0.61877,0.61733,0.61733,150200000.0
2008-12-24 13:55:00,0.61713,0.61713,0.61629,0.61692,170000000.0
2008-12-24 14:00:00,0.6169,0.61697,0.61673,0.61689,129600000.0
2008-12-24 14:05:00,0.61686,0.617,0.61652,0.61659,157200000.0
2008-12-24 14:10:00,0.61686,0.61767,0.61676,0.61767,122400000.0
2008-12-24 14:15:00,0.61759,0.61759,0.61713,0.61715,141200000.0
2008-12-24 14:20:00,0.61699,0.61714,0.61661,0.61674,125200000.0
2008-12-24 14:25:00,0.6166,0.6171,0.61571,0.61571,104000000.0
2008-12-24 14:30:00,0.61575,0.61664,0.61519,0.61664,65000000.0
2008-12-24 14:35:00,0.61627,0.61838,0.61597,0.61801,75200000.0
2008-12-24 14:40:00,0.61776,0.61776,0.61682,0.61725,61200000.0
2008-12-24 14:45:00,0.61729,0.61736,0.61697,0.61698,58000000.0
2008-12-24 14:50:00,0.61708,0.61718,0.61614,0.61614,66600000.0
2008-12-24 14:55:00,0.61624,0.61626,0.61596,0.61622,67200000.0
2008-12-24 15:00:00,0.61626,0.61658,0.61523,0.61647,62400000.0
2008-12-24 15:05:00,0.61647,0.61671,0.616,0.61663,72000000.0
2008-12-24 15:10:00,0.61665,0.61678,0.6165,0.61652,62400000.0
2008-12-24 15:15:00,0.61638,0.61682,0.61625,0.61658,64000000.0
2008-12-24 15:20:00,0.61658,0.61658,0.61615,0.6163,73000000.0
2008-12-24 15:25:00,0.61634,0.61643,0.61597,0.61597,67200000.0
2008-12-24 15:30:00,0.61604,0.61652,0.61585,0.61636,60800000.0
2008-12-24 15:35:00,0.61644,0.61661,0.61597,0.61633,68000000.0
2008-12-24 15:40:00,0.61645,0.6165,0.61568,0.61608,66600000.0
2008-12-24 15:45:00,0.61615,0.61623,0.6154,0.61619,78400000.0
2008-12-24 15:50:00,0.61618,0.61653,0.61607,0.61612,70800000.0
2008-12-24 15:55:00,0.61663,0.6168,0.61553,0.6159,70400000.0
2008-12-24 16:00:00,0.61632,0.61664,0.61546,0.61626,67200000.0
2008-12-24 16:05:00,0.61651,0.61683,0.61644,0.6166,72000000.0
2008-12-24 16:10:00,0.61652,0.61662,0.61562,0.61651,68200000.0
2008-12-24 16:15:00,0.61594,0.6171,0.6155,0.61639,62400000.0
2008-12-24 16:20:00,0.61652,0.61727,0.61617,0.61723,68800000.0
2008-12-24 16:25:00,0.61724,0.61769,0.61717,0.6176,70800000.0
2008-12-24 16:30:00,0.61761,0.61792,0.61744,0.61744,58600000.0
2008-12-24 16:35:00,0.61708,0.6171,0.61556,0.61622,72000000.0
2008-12-24 16:40:00,0.61633,0.61644,0.61592,0.61626,70400000.0
2008-12-24 16:45:00,0.61626,0.61666,0.61617,0.6164,76800000.0
2008-12-24 16:50:00,0.61635,0.61651,0.61576,0.61577,57600000.0
2008-12-24 16:55:00,0.61568,0.61599,0.61475,0.61595,66000000.0
2008-12-24 17:00:00,0.61592,0.61618,0.61559,0.61581,67200000.0
2008-12-24 17:05:00,0.6157,0.61626,0.61511,0.61587,62400000.0
2008-12-24 17:10:00,0.61584,0.61593,0.61543,0.61588,65600000.0
2008-12-24 17:15:00,0.61588,0.61629,0.61532,0.61556,67200000.0
2008-12-24 17:20:00,0.61555,0.61555,0.61487,0.61515,67200000.0
2008-12-24 17:25:00,0.61513,0.61525,0.6148,0.61483,59200000.0
2008-12-24 17:30:00,0.61507,0.61591,0.61507,0.61538,65600000.0
2008-12-24 17:35:00,0.61532,0.61579,0.61485,0.61579,69200000.0
2008-12-24 17:40:00,0.61572,0.61645,0.61521,0.61644,72000000.0
2008-12-24 17:45:00,0.61665,0.61674,0.61602,0.61619,68800000.0
2008-12-24 17:50:00,0.61633,0.61683,0.61614,0.6168,64000000.0
2008-12-24 17:55:00,0.61665,0.61705,0.61642,0.61705,62400000.0
2008-12-24 18:00:00,0.61724,0.61749,0.61691,0.61709,69200000.0
2008-12-24 18:05:00,0.61703,0.61732,0.61703,0.61727,67200000.0
2008-12-24 18:10:00,0.6173,0.61757,0.6173,0.61738,58000000.0
2008-12-24 18:15:00,0.61752,0.61776,0.61732,0.61757,64000000.0
2008-12-24 18:20:00,0.61763,0.6179,0.61683,0.617,65600000.0
2008-12-24 18:25:00,0.61739,0.61743,0.616,0.61736,75600000.0
2008-12-24 18:30:00,0.61744,0.61755,0.61666,0.61729,70800000.0
2008-12-24 18:35:00,0.61736,0.61806,0.61731,0.61806,68200000.0
2008-12-24 18:40:00,0.61846,0.61885,0.61841,0.61872,74000000.0
2008-12-24 18:45:00,0.61864,0.61878,0.61841,0.61853,64000000.0
2008-12-24 18:50:00,0.61856,0.61878,0.61792,0.61862,80000000.0
2008-12-24 18:55:00,0.61869,0.619,0.6184,0.61885,67200000.0
2008-12-24 19:00:00,0.61887,0.61896,0.61788,0.61885,67200000.0
2008-12-24 19:05:00,0.6188,0.61909,0.6183,0.61838,65000000.0
2008-12-24 19:10:00,0.6182,0.61858,0.61736,0.61736,67200000.0
2008-12-24 19:15:00,0.61829,0.61829,0.61681,0.61805,58000000.0
2008-12-24 19:20:00,0.61805,0.6182,0.61755,0.6181,56000000.0
2008-12-24 19:25:00,0.61806,0.61814,0.61772,0.6181,68800000.0
2008-12-24 19:30:00,0.61791,0.61832,0.6174,0.61809,70400000.0
2008-12-24 19:35:00,0.6179,0.61805,0.61709,0.61787,65600000.0
2008-12-24 19:40:00,0.61737,0.61843,0.61734,0.61843,62400000.0
2008-12-24 19:45:00,0.6177,0.61872,0.61763,0.61872,63400000.0
2008-12-24 19:50:00,0.61898,0.61898,0.61759,0.61762,72400000.0
2008-12-24 19:55:00,0.61751,0.61884,0.61749,0.61875,68800000.0
2008-12-24 20:00:00,0.61835,0.6187,0.61774,0.61774,65000000.0
2008-12-24 20:05:00,0.61767,0.618,0.61736,0.618,61200000.0
2008-12-24 20:10:00,0.61804,0.61846,0.61699,0.61699,66600000.0
2008-12-24 20:15:00,0.61706,0.61779,0.61706,0.61753,68000000.0
2008-12-24 20:20:00,0.6175,0.61874,0.6175,0.61871,65600000.0
2008-12-24 20:25:00,0.61862,0.61862,0.61732,0.6178,64000000.0
2008-12-24 20:30:00,0.61799,0.61904,0.6174,0.6174,72000000.0
2008-12-24 20:35:00,0.6173,0.61732,0.61702,0.61707,60200000.0
2008-12-24 20:40:00,0.61713,0.61713,0.61584,0.61584,70400000.0
2008-12-24 20:45:00,0.61623,0.61743,0.61623,0.61741,69200000.0
2008-12-24 20:50:00,0.61684,0.61723,0.61662,0.61672,60200000.0
2008-12-24 20:55:00,0.61675,0.6174,0.61607,0.61642,59600000.0
2008-12-24 21:00:00,0.61697,0.61741,0.61543,0.61543,59200000.0
2008-12-24 21:05:00,0.61695,0.61712,0.61659,0.61667,68800000.0
2008-12-24 21:10:00,0.61682,0.61686,0.61575,0.61622,61200000.0
2008-12-24 21:15:00,0.61637,0.6171,0.61637,0.61692,57000000.0
2008-12-24 21:20:00,0.61688,0.61736,0.6159,0.61736,62400000.0
2008-12-24 21:25:00,0.61739,0.61742,0.61708,0.61722,67200000.0
2008-12-24 21:30:00,0.61715,0.61748,0.61646,0.61748,51600000.0
2008-12-24 21:35:00,0.61642,0.61709,0.61594,0.6161,64000000.0
2008-12-24 21:40:00,0.61694,0.61728,0.61645,0.61728,63800000.0
2008-12-24 21:45:00,0.61652,0.61726,0.61614,0.61614,65600000.0
2008-12-24 21:50:00,0.61679,0.61686,0.61544,0.6168,69800000.0
2008-12-24 21:55:00,0.61674,0.61674,0.61509,0.61624,67200000.0
2008-12-24 22:00:00,0.61582,0.6171,0.61505,0.6151,81600000.0
2008-12-24 22:05:00,0.61622,0.6163,0.61515,0.61515,50000000.0
2008-12-24 22:10:00,0.61488,0.61596,0.61488,0.61596,51200000.0
2008-12-24 22:15:00,0.61587,0.6159,0.61497,0.6152,51200000.0
2008-12-24 22:20:00,0.61317,0.61621,0.61317,0.61532,66600000.0
2008-12-24 22:25:00,0.61517,0.61648,0.61515,0.61532,57600000.0
2008-12-24 22:30:00,0.6153,0.6164,0.6134,0.61502,66000000.0
2008-12-24 22:35:00,0.61585,0.61671,0.61347,0.61671,44800000.0
2008-12-24 22:40:00,0.61548,0.61548,0.61517,0.6152,56000000.0
2008-12-24 22:45:00,0.61559,0.61575,0.61342,0.61501,78400000.0
2008-12-24 22:50:00,0.61539,0.61621,0.61509,0.61533,68800000.0
2008-12-24 22:55:00,0.6152,0.61544,0.61505,0.61516,37200000.0
2008-12-24 23:00:00,0.61512,0.6157,0.61492,0.6154,57600000.0
2008-12-24 23:05:00,0.61531,0.6156,0.61512,0.6156,40000000.0
2008-12-24 23:10:00,0.6155,0.6155,0.6151,0.61535,55400000.0
2008-12-24 23:15:00,0.6155,0.61562,0.61519,0.61548,36800000.0
2008-12-24 23:20:00,0.6165,0.6165,0.61551,0.61602,53200000.0
2008-12-24 23:25:00,0.61552,0.6156,0.61551,0.61555,28800000.0
2008-12-24 23:30:00,0.61548,0.61579,0.61548,0.61579,36800000.0
2008-12-24 23:35:00,0.6159,0.61592,0.61541,0.61541,29800000.0
2008-12-24 23:40:00,0.61511,0.6165,0.61511,0.61645,41600000.0
2008-12-24 23:45:00,0.61642,0.61662,0.61468,0.6165,46800000.0
2008-12-24 23:50:00,0.61566,0.6173,0.61566,0.6163,46800000.0
2008-12-24 23:55:00,0.61637,0.6169,0.61606,0.61619,56000000.0
2008-12-25 00:00:00,0.61708,0.6177,0.61568,0.61595,40000000.0
2008-12-25 00:05:00,0.61557,0.6156,0.6146,0.61468,32400000.0
2008-12-25 00:10:00,0.61458,0.6146,0.61455,0.6146,12800000.0
2008-12-25 00:15:00,0.6146,0.6146,0.6145,0.6146,20800000.0
2008-12-25 00:20:00,0.61527,0.6154,0.6148,0.6148,22400000.0
2008-12-25 00:25:00,0.61467,0.6147,0.61465,0.6147,17600000.0
2008-12-25 00:30:00,0.6145,0.6146,0.61442,0.6146,24000000.0
2008-12-25 00:35:00,0.61459,0.6161,0.61455,0.6161,28800000.0
2008-12-25 00:40:00,0.6165,0.6165,0.61648,0.6165,12800000.0
2008-12-25 00:45:00,0.6165,0.6165,0.61635,0.61638,30400000.0
2008-12-25 00:50:00,0.6164,0.6164,0.61615,0.61635,24000000.0
2008-12-25 00:55:00,0.61642,0.6165,0.61642,0.6165,14400000.0
2008-12-25 01:00:00,0.61638,0.617,0.61638,0.61697,32000000.0
2008-12-25 01:05:00,0.6167,0.6167,0.61627,0.61633,24000000.0
2008-12-25 01:10:00,0.61625,0.61633,0.61615,0.61627,12800000.0
2008-12-25 01:15:00,0.61628,0.6164,0.61615,0.6164,28800000.0
2008-12-25 01:20:00,0.6169,0.6169,0.61628,0.61635,28800000.0
2008-12-25 01:25:00,0.61637,0.6164,0.61635,0.6164,9600000.0
2008-12-25 01:30:00,0.61642,0.6165,0.61642,0.61645,24000000.0
2008-12-25 01:35:00,0.6167,0.6167,0.61643,0.61643,25600000.0
2008-12-25 01:40:00,0.617,0.617,0.61695,0.617,14800000.0
2008-12-25 01:45:00,0.6167,0.6167,0.61655,0.6166,33600000.0
2008-12-25 01:50:00,0.6166,0.6167,0.6162,0.6163,26600000.0
2008-12-25 01:55:00,0.61638,0.61641,0.61635,0.61641,11200000.0
2008-12-25 02:00:00,0.61765,0.61772,0.61672,0.61672,50000000.0
2008-12-25 02:05:00,0.61655,0.6166,0.61565,0.6162,28800000.0
2008-12-25 02:10:00,0.61622,0.61628,0.61622,0.61627,11200000.0
2008-12-25 02:15:00,0.6164,0.6164,0.6161,0.61615,22400000.0
2008-12-25 02:20:00,0.6172,0.6172,0.6162,0.61628,22400000.0
2008-12-25 02:25:00,0.61602,0.61607,0.616,0.61605,24000000.0
2008-12-25 02:30:00,0.61602,0.6161,0.61485,0.6149,24000000.0
2008-12-25 02:35:00,0.6147,0.6147,0.61413,0.61415,22400000.0
2008-12-25 02:40:00,0.6144,0.6144,0.61435,0.61437,11200000.0
2008-12-25 02:45:00,0.6144,0.6144,0.61328,0.6134,28800000.0
2008-12-25 02:50:00,0.61337,0.6148,0.6133,0.6148,28800000.0
2008-12-25 02:55:00,0.61501,0.61501,0.61485,0.615,12800000.0
2008-12-25 03:00:00,0.61538,0.6165,0.61507,0.61507,28800000.0
2008-12-25 03:05:00,0.61445,0.61546,0.61437,0.61513,35200000.0
2008-12-25 03:10:00,0.61485,0.616,0.61473,0.6154,48000000.0
2008-12-25 03:15:00,0.61516,0.61593,0.61516,0.61591,41600000.0
2008-12-25 03:20:00,0.61514,0.6161,0.61514,0.61549,49600000.0
2008-12-25 03:25:00,0.61566,0.61566,0.61494,0.6156,30400000.0
2008-12-25 03:30:00,0.61545,0.61557,0.6152,0.6152,20800000.0
2008-12-25 03:35:00,0.61532,0.61532,0.61406,0.61406,48400000.0
2008-12-25 03:40:00,0.6147,0.61471,0.61465,0.61471,11200000.0
2008-12-25 03:45:00,0.61488,0.6149,0.61413,0.61466,36800000.0
2008-12-25 03:50:00,0.61474,0.6151,0.61474,0.6151,22400000.0
2008-12-25 03:55:00,0.61453,0.61554,0.61407,0.61538,43200000.0
2008-12-25 04:00:00,0.6155,0.61654,0.61322,0.61422,75200000.0
2008-12-25 04:05:00,0.61538,0.61558,0.61417,0.61417,66600000.0
2008-12-25 04:10:00,0.61409,0.6154,0.6124,0.6125,43600000.0
2008-12-25 04:15:00,0.61568,0.61577,0.61332,0.61332,85800000.0
2008-12-25 04:20:00,0.61295,0.61366,0.61164,0.6119,62800000.0
2008-12-25 04:25:00,0.61187,0.61328,0.60918,0.6131,76800000.0
2008-12-25 04:30:00,0.61318,0.61364,0.61223,0.6133,54400000.0
2008-12-25 04:35:00,0.61338,0.61358,0.61325,0.61352,62800000.0
2008-12-25 04:40:00,0.61347,0.61355,0.61202,0.61212,60800000.0
2008-12-25 04:45:00,0.61215,0.6129,0.61215,0.6129,68800000.0
2008-12-25 04:50:00,0.6126,0.61489,0.6126,0.61286,68800000.0
2008-12-25 04:55:00,0.61312,0.6136,0.61178,0.61178,73600000.0
2008-12-25 05:00:00,0.61318,0.6147,0.61184,0.61465,30400000.0
2008-12-25 05:05:00,0.61177,0.61457,0.61173,0.6144,56000000.0
2008-12-25 05:10:00,0.61391,0.61429,0.61185,0.61427,84800000.0
2008-12-25 05:15:00,0.61438,0.61456,0.61333,0.61456,66000000.0
2008-12-25 05:20:00,0.61456,0.61511,0.61456,0.61504,68800000.0
2008-12-25 05:25:00,0.61513,0.61548,0.61486,0.61544,93600000.0
2008-12-25 05:30:00,0.61506,0.61552,0.61372,0.61372,85600000.0
2008-12-25 05:35:00,0.6153,0.61597,0.61492,0.61579,51200000.0
2008-12-25 05:40:00,0.61675,0.61675,0.61635,0.61635,46400000.0
2008-12-25 05:45:00,0.61658,0.61693,0.61624,0.61693,68800000.0
2008-12-25 05:50:00,0.61754,0.618,0.61638,0.618,90600000.0
2008-12-25 05:55:00,0.61748,0.61815,0.61529,0.61789,170600000.0
2008-12-25 06:00:00,0.618,0.61825,0.61638,0.61671,115200000.0
2008-12-25 06:05:00,0.61672,0.61725,0.61663,0.61685,71400000.0
2008-12-25 06:10:00,0.61675,0.61771,0.61486,0.6177,74000000.0
2008-12-25 06:15:00,0.61717,0.61725,0.61653,0.6166,64000000.0
2008-12-25 06:20:00,0.6166,0.61745,0.61658,0.61672,38800000.0
2008-12-25 06:25:00,0.61661,0.61751,0.61632,0.61695,41600000.0
2008-12-25 06:30:00,0.61692,0.61754,0.61517,0.61673,54400000.0
2008-12-25 06:35:00,0.61692,0.61692,0.61519,0.61653,49600000.0
2008-12-25 06:40:00,0.6169,0.61746,0.61669,0.61719,49600000.0
2008-12-25 06:45:00,0.61738,0.6176,0.61693,0.6176,43600000.0
2008-12-25 06:50:00,0.61788,0.6179,0.61702,0.61702,30400000.0
2008-12-25 06:55:00,0.61524,0.61713,0.61524,0.61678,40400000.0
2008-12-25 07:00:00,0.61708,0.6178,0.61685,0.61777,52800000.0
2008-12-25 07:05:00,0.61514,0.6178,0.61514,0.6168,70400000.0
2008-12-25 07:10:00,0.61688,0.61728,0.61672,0.61676,71800000.0
2008-12-25 07:15:00,0.61698,0.61765,0.61682,0.61704,62400000.0
2008-12-25 07:20:00,0.61677,0.61746,0.61662,0.61689,46400000.0
2008-12-25 07:25:00,0.61721,0.618,0.61488,0.61775,53200000.0
2008-12-25 07:30:00,0.61743,0.61795,0.61661,0.61795,38400000.0
2008-12-25 07:35:00,0.61703,0.6178,0.6167,0.61747,60800000.0
2008-12-25 07:40:00,0.61797,0.61797,0.61795,0.61797,20800000.0
2008-12-25 07:45:00,0.61797,0.618,0.61672,0.61793,48000000.0
2008-12-25 07:50:00,0.61811,0.6185,0.61545,0.6185,43200000.0
2008-12-25 07:55:00,0.61865,0.61874,0.61815,0.61874,24400000.0
2008-12-25 08:00:00,0.61831,0.6186,0.61571,0.6186,37800000.0
2008-12-25 08:05:00,0.61834,0.61907,0.61762,0.61879,49600000.0
2008-12-25 08:10:00,0.6187,0.61883,0.61632,0.6182,79400000.0
2008-12-25 08:15:00,0.61771,0.61865,0.61771,0.61836,66400000.0
2008-12-25 08:20:00,0.61822,0.61844,0.61628,0.6163,108200000.0
2008-12-25 08:25:00,0.61736,0.6176,0.61608,0.6176,86800000.0
2008-12-25 08:30:00,0.61623,0.6186,0.61623,0.61668,182000000.0
2008-12-25 08:35:00,0.61643,0.6185,0.61596,0.6175,116800000.0
2008-12-25 08:40:00,0.6186,0.6187,0.61635,0.6187,44800000.0
2008-12-25 08:45:00,0.61832,0.61875,0.61822,0.6183,127400000.0
2008-12-25 08:50:00,0.61833,0.6184,0.61663,0.6175,185600000.0
2008-12-25 08:55:00,0.617,0.617,0.61695,0.61695,17600000.0
2008-12-25 09:00:00,0.61763,0.61821,0.61629,0.61821,126400000.0
2008-12-25 09:05:00,0.61905,0.61945,0.61672,0.61713,145800000.0
2008-12-25 09:10:00,0.61683,0.61927,0.61677,0.61864,136000000.0
2008-12-25 09:15:00,0.6184,0.6197,0.61786,0.6197,177400000.0
2008-12-25 09:20:00,0.61777,0.61925,0.61772,0.61839,176200000.0
2008-12-25 09:25:00,0.6196,0.61962,0.61835,0.61867,208400000.0
2008-12-25 09:30:00,0.61821,0.61878,0.6173,0.6174,104000000.0
2008-12-25 09:35:00,0.6174,0.61875,0.61733,0.6185,195600000.0
2008-12-25 09:40:00,0.61747,0.61879,0.61736,0.61741,215400000.0
2008-12-25 09:45:00,0.6182,0.61883,0.61729,0.61743,132000000.0
2008-12-25 09:50:00,0.61882,0.619,0.61715,0.61879,250000000.0
2008-12-25 09:55:00,0.6188,0.6188,0.61719,0.61738,156600000.0
2008-12-25 10:00:00,0.61794,0.61951,0.6147,0.61943,267000000.0
2008-12-25 10:05:00,0.61791,0.6195,0.61475,0.61802,208400000.0
2008-12-25 10:10:00,0.6169,0.6179,0.61595,0.6179,99200000.0
2008-12-25 10:15:00,0.61727,0.61777,0.61658,0.61754,227600000.0
2008-12-25 10:20:00,0.61748,0.61758,0.6171,0.61715,131200000.0
2008-12-25 10:25:00,0.61739,0.61746,0.61336,0.61737,276000000.0
2008-12-25 10:30:00,0.61303,0.6173,0.61303,0.61729,146000000.0
2008-12-25 10:35:00,0.61718,0.6172,0.6164,0.61694,97600000.0
2008-12-25 10:40:00,0.61617,0.61688,0.61617,0.61673,79200000.0
2008-12-25 10:45:00,0.61598,0.61663,0.61595,0.61663,96400000.0
2008-12-25 10:50:00,0.61637,0.61642,0.61546,0.61615,114000000.0
2008-12-25 10:55:00,0.6163,0.6163,0.61542,0.61598,91200000.0
2008-12-25 11:00:00,0.6153,0.616,0.61525,0.616,127400000.0
2008-12-25 11:05:00,0.61587,0.6159,0.6147,0.6148,148800000.0
2008-12-25 11:10:00,0.61489,0.61544,0.61489,0.61544,67200000.0
2008-12-25 11:15:00,0.61475,0.61542,0.61469,0.61521,48400000.0
2008-12-25 11:20:00,0.6152,0.6152,0.61492,0.615,168400000.0
2008-12-25 11:25:00,0.61506,0.61506,0.61485,0.61491,97400000.0
2008-12-25 11:30:00,0.6148,0.6148,0.6148,0.6148,30800000.0
2008-12-25 11:35:00,0.6147,0.6147,0.61465,0.6147,46400000.0
2008-12-25 11:40:00,0.6148,0.61483,0.61455,0.6148,100000000.0
2008-12-25 11:45:00,0.6147,0.61472,0.61465,0.6147,44800000.0
2008-12-25 12:05:00,0.61771,0.61771,0.615,0.615,64000000.0
2008-12-25 12:10:00,0.6178,0.6178,0.615,0.615,56400000.0
2008-12-25 12:15:00,0.6149,0.61503,0.61485,0.61503,85600000.0
2008-12-25 12:20:00,0.6149,0.6149,0.61482,0.6149,112000000.0
2008-12-25 12:25:00,0.61478,0.61478,0.61475,0.61477,46400000.0
2008-12-25 12:30:00,0.61405,0.61498,0.61403,0.61498,78400000.0
2008-12-25 12:35:00,0.61487,0.61488,0.61485,0.61487,25600000.0
2008-12-25 12:40:00,0.61887,0.61888,0.61882,0.61888,43600000.0
2008-12-25 12:45:00,0.61908,0.61908,0.61905,0.61908,43200000.0
2008-12-25 12:50:00,0.61887,0.6189,0.61882,0.61887,37800000.0
2008-12-25 14:05:00,0.61769,0.61773,0.61765,0.6177,28600000.0
2008-12-25 14:30:00,0.61907,0.6193,0.61905,0.6193,22400000.0
2008-12-25 16:05:00,0.61765,0.6177,0.61642,0.6165,25000000.0
2008-12-25 16:10:00,0.61655,0.6166,0.61655,0.6166,14800000.0
2008-12-25 16:15:00,0.6166,0.6166,0.61632,0.61638,25600000.0
2008-12-25 16:20:00,0.6164,0.6164,0.61635,0.6164,28800000.0
2008-12-25 16:25:00,0.6165,0.6165,0.6164,0.6164,11200000.0
2008-12-25 16:30:00,0.6165,0.6165,0.61635,0.61638,20800000.0
2008-12-25 16:35:00,0.61657,0.6166,0.61657,0.61657,17600000.0
2008-12-25 18:05:00,0.61765,0.6177,0.61627,0.6164,24000000.0
2008-12-25 18:10:00,0.61637,0.6164,0.61635,0.6164,11200000.0
2008-12-25 18:15:00,0.61642,0.6166,0.61637,0.6166,22400000.0
2008-12-25 18:20:00,0.61645,0.6165,0.61633,0.6164,24000000.0
2008-12-25 18:25:00,0.6164,0.6164,0.6163,0.6163,14800000.0
2008-12-25 18:30:00,0.6165,0.6165,0.6163,0.6164,25600000.0
2008-12-25 18:35:00,0.6164,0.61642,0.6163,0.6164,17600000.0
2008-12-25 19:50:00,0.6217,0.6218,0.6216,0.62173,28800000.0
2008-12-25 20:05:00,0.61775,0.61879,0.61775,0.61879,11200000.0
2008-12-25 20:10:00,0.61897,0.619,0.6189,0.61897,16000000.0
2008-12-25 20:15:00,0.61897,0.61902,0.6189,0.6189,25600000.0
2008-12-25 20:20:00,0.61892,0.61902,0.6189,0.619,24000000.0
2008-12-25 20:25:00,0.619,0.6217,0.61895,0.62165,20800000.0
2008-12-25 20:30:00,0.619,0.619,0.61895,0.61897,12800000.0
2008-12-25 21:30:00,0.61572,0.6158,0.61565,0.6158,11200000.0
2008-12-25 22:05:00,0.6166,0.6177,0.61655,0.6177,25600000.0
2008-12-26 00:00:00,0.6169,0.6169,0.61658,0.61685,11200000.0
2008-12-26 00:05:00,0.61638,0.6173,0.61638,0.61728,30400000.0
2008-12-26 00:10:00,0.61565,0.61781,0.61528,0.6157,41600000.0
2008-12-26 00:15:00,0.617,0.6175,0.61535,0.61622,64000000.0
2008-12-26 00:20:00,0.61697,0.6171,0.61569,0.61606,33600000.0
2008-12-26 00:25:00,0.61737,0.6174,0.6158,0.6158,28800000.0
2008-12-26 00:30:00,0.61565,0.6173,0.61551,0.61572,35200000.0
2008-12-26 00:35:00,0.61592,0.6176,0.61592,0.6174,41600000.0
2008-12-26 00:40:00,0.61662,0.6171,0.61605,0.61708,38400000.0
2008-12-26 00:45:00,0.61602,0.6161,0.61598,0.61604,35200000.0
2008-12-26 00:50:00,0.6179,0.6179,0.61601,0.61605,24000000.0
2008-12-26 00:55:00,0.61802,0.6181,0.61802,0.6181,14400000.0
2008-12-26 01:00:00,0.61672,0.6175,0.61672,0.61747,45200000.0
2008-12-26 01:05:00,0.61638,0.6171,0.61606,0.61614,36800000.0
2008-12-26 01:10:00,0.6163,0.61682,0.61614,0.61677,24400000.0
2008-12-26 01:15:00,0.61698,0.6175,0.61685,0.6175,28800000.0
2008-12-26 01:20:00,0.6178,0.6178,0.61678,0.61685,28800000.0
2008-12-26 01:25:00,0.61677,0.6168,0.61675,0.6168,9600000.0
2008-12-26 01:30:00,0.61655,0.6178,0.61655,0.61775,38400000.0
2008-12-26 01:35:00,0.61713,0.6175,0.61621,0.61743,56000000.0
2008-12-26 01:40:00,0.6172,0.6178,0.61719,0.6178,38400000.0
2008-12-26 01:45:00,0.61706,0.61803,0.61615,0.618,45800000.0
2008-12-26 01:50:00,0.6184,0.6185,0.61603,0.618,53200000.0
2008-12-26 01:55:00,0.61597,0.61782,0.61594,0.61773,30400000.0
2008-12-26 02:00:00,0.61632,0.61774,0.61632,0.61764,64000000.0
2008-12-26 02:05:00,0.61759,0.61759,0.61574,0.61578,79800000.0
2008-12-26 02:10:00,0.61585,0.61684,0.61554,0.61672,64000000.0
2008-12-26 02:15:00,0.61695,0.61742,0.6168,0.61685,35200000.0
2008-12-26 02:20:00,0.61736,0.6175,0.61642,0.6169,56000000.0
2008-12-26 02:25:00,0.61771,0.61771,0.6171,0.61743,86400000.0
2008-12-26 02:30:00,0.61692,0.61749,0.61688,0.61736,56000000.0
2008-12-26 02:35:00,0.61733,0.61746,0.61716,0.61742,61200000.0
2008-12-26 02:40:00,0.61741,0.6175,0.61735,0.6174,41600000.0
2008-12-26 02:45:00,0.61736,0.61736,0.61627,0.61629,62800000.0
2008-12-26 02:50:00,0.61636,0.61831,0.61634,0.6183,68800000.0
2008-12-26 02:55:00,0.61828,0.61828,0.61766,0.61776,32000000.0
2008-12-26 03:00:00,0.61764,0.61764,0.61646,0.61705,60800000.0
2008-12-26 03:05:00,0.61694,0.61705,0.61657,0.61657,46400000.0
2008-12-26 03:10:00,0.61661,0.61706,0.61653,0.61663,51200000.0
2008-12-26 03:15:00,0.61693,0.61764,0.61686,0.61695,69600000.0
2008-12-26 03:20:00,0.61697,0.61701,0.61675,0.61678,48000000.0
2008-12-26 03:25:00,0.61687,0.61703,0.61662,0.61703,66000000.0
2008-12-26 03:30:00,0.61665,0.61695,0.61662,0.61691,54400000.0
2008-12-26 03:35:00,0.61693,0.61703,0.61636,0.61638,60800000.0
2008-12-26 03:40:00,0.61648,0.61665,0.61592,0.61613,59600000.0
2008-12-26 03:45:00,0.61642,0.61702,0.61619,0.61685,64000000.0
2008-12-26 03:50:00,0.61655,0.6172,0.61648,0.6172,62400000.0
2008-12-26 03:55:00,0.61659,0.61712,0.6163,0.61635,69800000.0
2008-12-26 04:00:00,0.61635,0.61657,0.61547,0.6164,87400000.0
2008-12-26 04:05:00,0.61643,0.6168,0.61616,0.61629,67200000.0
2008-12-26 04:10:00,0.61632,0.6174,0.61591,0.61591,54800000.0
2008-12-26 04:15:00,0.61719,0.61719,0.6159,0.6163,86800000.0
2008-12-26 04:20:00,0.61643,0.61706,0.61643,0.61706,62400000.0
2008-12-26 04:25:00,0.61719,0.61737,0.61632,0.6172,72000000.0
2008-12-26 04:30:00,0.61687,0.61709,0.61684,0.61709,54400000.0
2008-12-26 04:35:00,0.61737,0.61809,0.61718,0.61809,62400000.0
2008-12-26 04:40:00,0.61806,0.6183,0.61775,0.61807,75600000.0
2008-12-26 04:45:00,0.61801,0.61818,0.61785,0.61818,68800000.0
2008-12-26 04:50:00,0.6181,0.61817,0.61758,0.618,42000000.0
2008-12-26 04:55:00,0.61812,0.61813,0.61733,0.61791,86200000.0
2008-12-26 05:00:00,0.61803,0.6182,0.61763,0.61772,68800000.0
2008-12-26 05:05:00,0.61784,0.61807,0.61769,0.61807,73400000.0
2008-12-26 05:10:00,0.61803,0.61838,0.61778,0.61838,80000000.0
2008-12-26 05:15:00,0.61863,0.61981,0.61857,0.61981,65600000.0
2008-12-26 05:20:00,0.61984,0.61984,0.61829,0.61844,87400000.0
2008-12-26 05:25:00,0.61848,0.61863,0.61758,0.61767,94800000.0
2008-12-26 05:30:00,0.61765,0.61811,0.61721,0.6181,85600000.0
2008-12-26 05:35:00,0.61855,0.61877,0.61845,0.61877,63400000.0
2008-12-26 05:40:00,0.61877,0.6189,0.61787,0.61861,89400000.0
2008-12-26 05:45:00,0.61833,0.61872,0.61591,0.61787,86400000.0
2008-12-26 05:50:00,0.61821,0.61851,0.61817,0.61838,52200000.0
2008-12-26 05:55:00,0.61815,0.61839,0.61812,0.61829,172000000.0
2008-12-26 06:00:00,0.6183,0.61832,0.61786,0.61825,115200000.0
2008-12-26 06:05:00,0.61807,0.61832,0.61756,0.6183,72000000.0
2008-12-26 06:10:00,0.61795,0.61842,0.61755,0.61826,56000000.0
2008-12-26 06:15:00,0.61833,0.61883,0.61824,0.61854,64000000.0
2008-12-26 06:20:00,0.61862,0.61893,0.61827,0.61887,67200000.0
2008-12-26 06:25:00,0.61904,0.61905,0.61774,0.61876,72000000.0
2008-12-26 06:30:00,0.61855,0.61888,0.61823,0.61859,54800000.0
2008-12-26 06:35:00,0.61854,0.61859,0.61822,0.61825,64000000.0
2008-12-26 06:40:00,0.61829,0.6185,0.61718,0.61814,62400000.0
2008-12-26 06:45:00,0.61815,0.61837,0.61788,0.61806,72000000.0
2008-12-26 06:50:00,0.61836,0.6192,0.61821,0.61908,72400000.0
2008-12-26 06:55:00,0.61918,0.61935,0.61874,0.61935,70400000.0
2008-12-26 07:00:00,0.6194,0.61947,0.61828,0.61898,78800000.0
2008-12-26 07:05:00,0.61888,0.61951,0.61803,0.61939,69800000.0
2008-12-26 07:10:00,0.61946,0.61955,0.61911,0.61911,73200000.0
2008-12-26 07:15:00,0.61945,0.61945,0.61851,0.61863,62400000.0
2008-12-26 07:20:00,0.61824,0.61888,0.61801,0.61848,61200000.0
2008-12-26 07:25:00,0.61849,0.61849,0.61787,0.61832,65600000.0
2008-12-26 07:30:00,0.61819,0.61859,0.6179,0.61827,72000000.0
2008-12-26 07:35:00,0.61836,0.6185,0.61806,0.61819,77800000.0
2008-12-26 07:40:00,0.61812,0.61837,0.61752,0.61752,73600000.0
2008-12-26 07:45:00,0.61751,0.61754,0.61649,0.61746,74000000.0
2008-12-26 07:50:00,0.61722,0.61747,0.61689,0.61691,78800000.0
2008-12-26 07:55:00,0.61678,0.617,0.6159,0.61695,62800000.0
2008-12-26 08:00:00,0.61692,0.61692,0.61637,0.6169,60200000.0
2008-12-26 08:05:00,0.61664,0.61789,0.61664,0.61789,75200000.0
2008-12-26 08:10:00,0.6178,0.61783,0.61706,0.61712,92800000.0
2008-12-26 08:15:00,0.61717,0.6179,0.61712,0.6172,27200000.0
2008-12-26 08:20:00,0.61706,0.61722,0.61693,0.61698,109200000.0
2008-12-26 08:25:00,0.61696,0.61749,0.61683,0.61733,86400000.0
2008-12-26 08:30:00,0.6172,0.61852,0.61703,0.6185,182200000.0
2008-12-26 08:35:00,0.61761,0.61858,0.6174,0.6174,116800000.0
2008-12-26 08:40:00,0.61768,0.6183,0.61686,0.61822,83000000.0
2008-12-26 08:45:00,0.61817,0.61871,0.61678,0.61871,156600000.0
2008-12-26 08:50:00,0.61839,0.61877,0.61767,0.61767,174400000.0
2008-12-26 08:55:00,0.61938,0.61938,0.61763,0.61931,81000000.0
2008-12-26 09:00:00,0.61879,0.61893,0.6175,0.6176,145000000.0
2008-12-26 09:05:00,0.6175,0.61895,0.6155,0.61687,145600000.0
2008-12-26 09:10:00,0.6169,0.61911,0.6169,0.61804,136800000.0
2008-12-26 09:15:00,0.61811,0.6183,0.6174,0.61742,164200000.0
2008-12-26 09:20:00,0.61726,0.61783,0.61562,0.6173,175800000.0
2008-12-26 09:25:00,0.61696,0.61774,0.61623,0.61697,208000000.0
2008-12-26 09:30:00,0.61741,0.61836,0.61741,0.61822,145600000.0
2008-12-26 09:35:00,0.61817,0.61907,0.61807,0.61813,233200000.0
2008-12-26 09:40:00,0.61811,0.61875,0.61641,0.61866,227200000.0
2008-12-26 09:45:00,0.61874,0.61963,0.61872,0.61921,131600000.0
2008-12-26 09:50:00,0.61907,0.61943,0.61903,0.61943,320800000.0
2008-12-26 09:55:00,0.6179,0.61962,0.6179,0.6196,233400000.0
2008-12-26 10:00:00,0.61958,0.62044,0.61902,0.62008,267400000.0
2008-12-26 10:05:00,0.61976,0.61984,0.61861,0.61972,260400000.0
2008-12-26 10:10:00,0.61969,0.61974,0.61846,0.61971,306000000.0
2008-12-26 10:15:00,0.61967,0.61968,0.61869,0.61869,228400000.0
2008-12-26 10:20:00,0.61873,0.61919,0.61824,0.61824,205000000.0
2008-12-26 10:25:00,0.61823,0.6189,0.61814,0.6189,370600000.0
2008-12-26 10:30:00,0.6181,0.6191,0.61779,0.6191,152000000.0
2008-12-26 10:35:00,0.61815,0.61888,0.61784,0.61823,92800000.0
2008-12-26 10:40:00,0.61844,0.61859,0.61837,0.61853,103400000.0
2008-12-26 10:45:00,0.6185,0.61895,0.6185,0.6189,145000000.0
2008-12-26 10:50:00,0.61887,0.61933,0.61855,0.6186,182800000.0
2008-12-26 10:55:00,0.61883,0.61971,0.61883,0.61945,232800000.0
2008-12-26 11:00:00,0.61948,0.61966,0.61935,0.61935,198000000.0
2008-12-26 11:05:00,0.61937,0.61951,0.61935,0.61942,192800000.0
2008-12-26 11:10:00,0.61914,0.61943,0.61802,0.61873,317200000.0
2008-12-26 11:15:00,0.6179,0.61898,0.61749,0.6179,192400000.0
2008-12-26 11:20:00,0.61839,0.61955,0.61839,0.61953,282000000.0
2008-12-26 11:25:00,0.61952,0.61952,0.61874,0.61907,235200000.0
2008-12-26 11:30:00,0.61888,0.61896,0.61836,0.61889,171200000.0
2008-12-26 11:35:00,0.61887,0.61887,0.61858,0.61863,200000000.0
2008-12-26 11:40:00,0.61858,0.61859,0.61726,0.61847,172800000.0
2008-12-26 11:45:00,0.61848,0.61882,0.61739,0.61849,207200000.0
2008-12-26 11:50:00,0.61842,0.61842,0.61801,0.61802,199200000.0
2008-12-26 11:55:00,0.61873,0.61873,0.617,0.6187,237600000.0
2008-12-26 12:00:00,0.61797,0.61826,0.61762,0.61811,137600000.0
2008-12-26 12:05:00,0.61808,0.6185,0.61804,0.6185,90400000.0
2008-12-26 12:10:00,0.61804,0.6186,0.61799,0.61847,124800000.0
2008-12-26 12:15:00,0.61798,0.6184,0.61747,0.61821,206200000.0
2008-12-26 12:20:00,0.61821,0.61828,0.61763,0.61798,191200000.0
2008-12-26 12:25:00,0.61768,0.61829,0.61643,0.61664,252000000.0
2008-12-26 12:30:00,0.61706,0.61829,0.61686,0.61819,193600000.0
2008-12-26 12:35:00,0.61829,0.61866,0.61829,0.61866,133000000.0
2008-12-26 12:40:00,0.61852,0.61938,0.61852,0.61928,83600000.0
2008-12-26 12:45:00,0.61875,0.61943,0.61759,0.61941,227600000.0
2008-12-26 12:50:00,0.61853,0.61978,0.61853,0.61931,155000000.0
2008-12-26 12:55:00,0.61938,0.62058,0.61938,0.61982,153000000.0
2008-12-26 13:00:00,0.62025,0.62025,0.62006,0.62014,102400000.0
2008-12-26 13:05:00,0.62016,0.62016,0.61994,0.62,132800000.0
2008-12-26 13:10:00,0.62,0.6201,0.61963,0.61963,152000000.0
2008-12-26 13:15:00,0.6198,0.61984,0.61855,0.61973,187400000.0
2008-12-26 13:20:00,0.61973,0.61997,0.61927,0.61981,182400000.0
2008-12-26 13:25:00,0.61999,0.62004,0.61969,0.61981,207800000.0
2008-12-26 13:30:00,0.6194,0.61973,0.61771,0.61891,106600000.0
2008-12-26 13:35:00,0.61964,0.61992,0.61879,0.61975,130600000.0
2008-12-26 13:40:00,0.61951,0.61958,0.61757,0.61941,185600000.0
2008-12-26 13:45:00,0.6187,0.61958,0.61759,0.61782,115200000.0
2008-12-26 13:50:00,0.61899,0.61961,0.61788,0.61952,150800000.0
2008-12-26 13:55:00,0.61951,0.61957,0.618,0.61954,172000000.0
2008-12-26 14:00:00,0.61954,0.61956,0.61732,0.61862,130000000.0
2008-12-26 14:05:00,0.61905,0.61909,0.61798,0.61805,155600000.0
2008-12-26 14:10:00,0.61805,0.61895,0.6178,0.61832,102400000.0
2008-12-26 14:15:00,0.61775,0.6185,0.61761,0.6184,92200000.0
2008-12-26 14:20:00,0.61849,0.61849,0.61738,0.61773,125200000.0
2008-12-26 14:25:00,0.61782,0.61803,0.61681,0.61768,104000000.0
2008-12-26 14:30:00,0.61729,0.61843,0.61719,0.61767,66000000.0
2008-12-26 14:35:00,0.61755,0.61803,0.61655,0.61707,75200000.0
2008-12-26 14:40:00,0.61699,0.61762,0.6168,0.6169,60800000.0
2008-12-26 14:45:00,0.61692,0.61747,0.61672,0.61747,46400000.0
2008-12-26 14:50:00,0.6173,0.61733,0.61676,0.61701,67200000.0
2008-12-26 14:55:00,0.61745,0.61746,0.61609,0.61706,67600000.0
2008-12-26 15:00:00,0.61697,0.61778,0.61643,0.61678,63200000.0
2008-12-26 15:05:00,0.61672,0.61672,0.61603,0.61657,72000000.0
2008-12-26 15:10:00,0.6162,0.61687,0.61601,0.61664,62400000.0
2008-12-26 15:15:00,0.61645,0.6173,0.61629,0.6173,64400000.0
2008-12-26 15:20:00,0.61749,0.6181,0.6172,0.6172,73600000.0
2008-12-26 15:25:00,0.61669,0.61786,0.61603,0.61778,67200000.0
2008-12-26 15:30:00,0.61737,0.61789,0.6168,0.61721,61200000.0
2008-12-26 15:35:00,0.61716,0.6178,0.61611,0.61617,67600000.0
2008-12-26 15:40:00,0.61718,0.61786,0.61661,0.61696,67200000.0
2008-12-26 15:45:00,0.61689,0.61762,0.61684,0.61728,78400000.0
2008-12-26 15:50:00,0.61701,0.61701,0.61642,0.61666,70800000.0
2008-12-26 15:55:00,0.61676,0.61676,0.61569,0.61575,70400000.0
2008-12-26 16:00:00,0.61587,0.6163,0.61499,0.61592,67200000.0
2008-12-26 16:05:00,0.6161,0.61627,0.61601,0.61601,72400000.0
2008-12-26 16:10:00,0.61587,0.61638,0.61552,0.61557,68800000.0
2008-12-26 16:15:00,0.61558,0.61611,0.61511,0.6158,62200000.0
2008-12-26 16:20:00,0.61573,0.61573,0.6154,0.61564,68800000.0
2008-12-26 16:25:00,0.6157,0.61591,0.61552,0.61555,70800000.0
2008-12-26 16:30:00,0.61553,0.61565,0.61503,0.61535,58600000.0
2008-12-26 16:35:00,0.61537,0.61556,0.61456,0.61542,72000000.0
2008-12-26 16:40:00,0.61541,0.61541,0.61478,0.615,70400000.0
2008-12-26 16:45:00,0.61508,0.61524,0.61494,0.61495,77200000.0
2008-12-26 16:50:00,0.61491,0.61537,0.61487,0.61537,58000000.0
2008-12-26 16:55:00,0.6156,0.61573,0.61545,0.61562,65600000.0
2008-12-26 17:00:00,0.61561,0.6158,0.61516,0.61525,67600000.0
2008-12-26 17:05:00,0.61519,0.61525,0.6138,0.61503,62400000.0
2008-12-26 17:10:00,0.61509,0.6152,0.61492,0.61499,65400000.0
2008-12-26 17:15:00,0.61501,0.61512,0.6145,0.61492,67200000.0
2008-12-26 17:20:00,0.61481,0.61481,0.61238,0.61414,66600000.0
2008-12-26 17:25:00,0.61408,0.61453,0.61393,0.61434,59200000.0
2008-12-26 17:30:00,0.61415,0.61519,0.61403,0.61483,65600000.0
2008-12-26 17:35:00,0.61479,0.6151,0.61456,0.61508,51600000.0
2008-12-26 17:40:00,0.61527,0.6158,0.61405,0.61577,72000000.0
2008-12-26 17:45:00,0.61596,0.6164,0.61584,0.6159,68800000.0
2008-12-26 17:50:00,0.61589,0.61634,0.61561,0.61621,62800000.0
2008-12-26 17:55:00,0.61624,0.6163,0.61509,0.61518,62800000.0
2008-12-26 18:00:00,0.61502,0.61551,0.61392,0.61507,69200000.0
2008-12-26 18:05:00,0.61488,0.61555,0.61488,0.61545,66600000.0
2008-12-26 18:10:00,0.61544,0.61655,0.61516,0.61537,57600000.0
2008-12-26 18:15:00,0.61529,0.61579,0.61523,0.61573,64000000.0
2008-12-26 18:20:00,0.6157,0.6157,0.6152,0.61562,65600000.0
2008-12-26 18:25:00,0.61547,0.61648,0.61524,0.61588,75200000.0
2008-12-26 18:30:00,0.61496,0.6159,0.61405,0.61534,70400000.0
2008-12-26 18:35:00,0.61583,0.6168,0.61545,0.6157,68800000.0
2008-12-26 18:40:00,0.61579,0.61613,0.61528,0.61528,73600000.0
2008-12-26 18:45:00,0.61536,0.61585,0.6152,0.61577,64000000.0
2008-12-26 18:50:00,0.61573,0.61595,0.6153,0.61553,80000000.0
2008-12-26 18:55:00,0.61579,0.61615,0.61559,0.6158,67200000.0
2008-12-26 19:00:00,0.61517,0.61577,0.61493,0.61499,67200000.0
2008-12-26 19:05:00,0.61498,0.61501,0.61412,0.61432,65600000.0
2008-12-26 19:10:00,0.61414,0.61465,0.61307,0.61428,67200000.0
2008-12-26 19:15:00,0.61449,0.6146,0.61359,0.61426,57600000.0
2008-12-26 19:20:00,0.61426,0.61439,0.6141,0.6143,44800000.0
2008-12-26 19:25:00,0.61437,0.6148,0.61422,0.6148,68800000.0
2008-12-26 19:30:00,0.61436,0.61437,0.61398,0.6141,70400000.0
2008-12-26 19:35:00,0.61399,0.61489,0.61341,0.61489,65600000.0
2008-12-26 19:40:00,0.61454,0.61476,0.61308,0.61456,62800000.0
2008-12-26 19:45:00,0.61459,0.61469,0.61383,0.61392,63400000.0
2008-12-26 19:50:00,0.6141,0.6141,0.61355,0.61366,60800000.0
2008-12-26 19:55:00,0.6135,0.61371,0.61199,0.61349,68800000.0
2008-12-26 20:00:00,0.6137,0.61463,0.6136,0.61436,66000000.0
2008-12-26 20:05:00,0.61298,0.61442,0.6129,0.61407,50400000.0
2008-12-26 20:10:00,0.61405,0.61447,0.61302,0.61368,68800000.0
2008-12-26 20:15:00,0.61436,0.61504,0.6138,0.61449,66600000.0
2008-12-26 20:20:00,0.61514,0.61535,0.61367,0.61443,66000000.0
2008-12-26 20:25:00,0.61526,0.61563,0.61476,0.61551,64400000.0
2008-12-26 20:30:00,0.61556,0.61556,0.61445,0.6147,54400000.0
2008-12-26 20:35:00,0.61514,0.6166,0.61502,0.61652,60800000.0
2008-12-26 20:40:00,0.61522,0.6169,0.61521,0.6169,70400000.0
2008-12-26 20:45:00,0.61639,0.61639,0.61519,0.61586,68800000.0
2008-12-26 20:50:00,0.6158,0.61646,0.61525,0.61525,60200000.0
2008-12-26 20:55:00,0.61611,0.61674,0.61599,0.61664,59600000.0
2008-12-26 21:00:00,0.61645,0.61677,0.61463,0.61616,75200000.0
2008-12-26 21:05:00,0.61633,0.61635,0.61433,0.61473,68200000.0
2008-12-26 21:10:00,0.61567,0.6158,0.61495,0.61495,49600000.0
2008-12-26 21:15:00,0.61481,0.61588,0.61451,0.61581,73600000.0
2008-12-26 21:20:00,0.61653,0.61699,0.61515,0.61649,60200000.0
2008-12-26 21:25:00,0.61682,0.6169,0.61513,0.61602,67200000.0
2008-12-26 21:30:00,0.6149,0.61599,0.61436,0.61588,62400000.0
2008-12-26 21:35:00,0.61581,0.61587,0.61559,0.61579,64000000.0
2008-12-26 21:40:00,0.61577,0.61598,0.615,0.61565,50000000.0
2008-12-26 21:45:00,0.61562,0.61602,0.61475,0.61601,49600000.0
2008-12-26 21:50:00,0.6157,0.616,0.61513,0.616,70400000.0
2008-12-26 21:55:00,0.61553,0.6162,0.61533,0.61563,66600000.0
2008-12-26 22:00:00,0.61593,0.61704,0.61578,0.61684,82000000.0
2008-12-26 22:05:00,0.61674,0.61714,0.61656,0.61708,66000000.0
2008-12-26 22:10:00,0.61707,0.6176,0.61706,0.61749,52800000.0
2008-12-26 22:15:00,0.61757,0.61794,0.61716,0.61794,64400000.0
2008-12-26 22:20:00,0.6177,0.61801,0.61662,0.61667,67200000.0
2008-12-26 22:25:00,0.61668,0.61765,0.61549,0.61671,68800000.0
2008-12-26 22:30:00,0.6167,0.61745,0.61521,0.61658,65600000.0
2008-12-26 22:35:00,0.61661,0.61681,0.61651,0.61673,35200000.0
2008-12-26 22:40:00,0.61667,0.61679,0.61638,0.61654,37200000.0
2008-12-26 22:45:00,0.61649,0.61709,0.61596,0.61709,77800000.0
2008-12-26 22:50:00,0.61723,0.61724,0.61577,0.6159,68800000.0
2008-12-26 22:55:00,0.61583,0.61618,0.61558,0.61594,61200000.0
2008-12-26 23:00:00,0.61582,0.6164,0.61564,0.61602,70400000.0
2008-12-26 23:05:00,0.61596,0.61664,0.61547,0.61629,62400000.0
2008-12-26 23:10:00,0.61624,0.61727,0.61624,0.61724,72000000.0
2008-12-26 23:15:00,0.61671,0.61681,0.61623,0.61625,64000000.0
2008-12-26 23:20:00,0.61635,0.61716,0.61601,0.6163,68800000.0
2008-12-26 23:25:00,0.61634,0.61675,0.61607,0.61666,61200000.0
2008-12-26 23:30:00,0.61667,0.6177,0.61667,0.61702,61200000.0
2008-12-26 23:35:00,0.61694,0.61747,0.61679,0.61747,54400000.0
2008-12-26 23:40:00,0.6174,0.61775,0.61715,0.61716,68200000.0
2008-12-26 23:45:00,0.61711,0.61771,0.61261,0.61478,60800000.0
2008-12-26 23:50:00,0.61474,0.61474,0.61304,0.6131,57600000.0
2008-12-26 23:55:00,0.61507,0.61726,0.61507,0.61687,64000000.0
2008-12-29 00:00:00,0.61816,0.61817,0.61698,0.61725,40000000.0
2008-12-29 00:05:00,0.61594,0.61745,0.61521,0.61575,56000000.0
2008-12-29 00:10:00,0.61536,0.61648,0.61536,0.61591,52800000.0
2008-12-29 00:15:00,0.61602,0.61635,0.61437,0.61437,64000000.0
2008-12-29 00:20:00,0.61438,0.61528,0.61356,0.61371,57600000.0
2008-12-29 00:25:00,0.61428,0.615,0.61392,0.61395,56000000.0
2008-12-29 00:30:00,0.61468,0.61501,0.61401,0.61401,56000000.0
2008-12-29 00:35:00,0.61498,0.61498,0.61423,0.6143,54400000.0
2008-12-29 00:40:00,0.61428,0.61444,0.61341,0.6142,70400000.0
2008-12-29 00:45:00,0.61376,0.61451,0.61342,0.61416,75200000.0
2008-12-29 00:50:00,0.61385,0.61472,0.61322,0.6134,49600000.0
2008-12-29 00:55:00,0.61347,0.61361,0.61307,0.61307,70400000.0
2008-12-29 01:00:00,0.61303,0.6139,0.61303,0.61384,70400000.0
2008-12-29 01:05:00,0.61398,0.61411,0.6135,0.6138,62400000.0
2008-12-29 01:10:00,0.61386,0.61406,0.61306,0.61361,65600000.0
2008-12-29 01:15:00,0.61359,0.61398,0.61294,0.61356,56000000.0
2008-12-29 01:20:00,0.6136,0.61394,0.61306,0.61322,65000000.0
2008-12-29 01:25:00,0.6132,0.6132,0.61255,0.61312,56000000.0
2008-12-29 01:30:00,0.61288,0.6136,0.61185,0.61277,65600000.0
2008-12-29 01:35:00,0.61265,0.61313,0.6126,0.61303,56000000.0
2008-12-29 01:40:00,0.61317,0.61338,0.61293,0.61302,68800000.0
2008-12-29 01:45:00,0.61323,0.61382,0.61292,0.61365,68800000.0
2008-12-29 01:50:00,0.61366,0.61402,0.61329,0.61381,51200000.0
2008-12-29 01:55:00,0.61406,0.61406,0.61332,0.61362,54400000.0
2008-12-29 02:00:00,0.61372,0.61386,0.61105,0.61231,66000000.0
2008-12-29 02:05:00,0.61238,0.61315,0.61231,0.61297,66000000.0
2008-12-29 02:10:00,0.613,0.61335,0.6129,0.61329,69200000.0
2008-12-29 02:15:00,0.61321,0.61321,0.61243,0.61247,68200000.0
2008-12-29 02:20:00,0.61332,0.61373,0.61253,0.61364,56000000.0
2008-12-29 02:25:00,0.61389,0.61389,0.61241,0.61301,65600000.0
2008-12-29 02:30:00,0.61305,0.61305,0.61203,0.61284,55800000.0
2008-12-29 02:35:00,0.61207,0.61311,0.61201,0.61303,65000000.0
2008-12-29 02:40:00,0.61263,0.61302,0.61184,0.61302,41600000.0
2008-12-29 02:45:00,0.61315,0.6134,0.61268,0.61316,66000000.0
2008-12-29 02:50:00,0.61309,0.61349,0.61288,0.61309,62400000.0
2008-12-29 02:55:00,0.61305,0.61317,0.61251,0.613,70400000.0
2008-12-29 03:00:00,0.61301,0.61303,0.61167,0.612,70400000.0
2008-12-29 03:05:00,0.61179,0.61179,0.61016,0.61036,62400000.0
2008-12-29 03:10:00,0.61037,0.6116,0.61037,0.61145,75200000.0
2008-12-29 03:15:00,0.61144,0.61186,0.61129,0.61179,71200000.0
2008-12-29 03:20:00,0.61187,0.61227,0.6118,0.61221,67200000.0
2008-12-29 03:25:00,0.61221,0.61221,0.61177,0.61189,56400000.0
2008-12-29 03:30:00,0.6117,0.6117,0.61039,0.61069,67200000.0
2008-12-29 03:35:00,0.61059,0.61121,0.61059,0.6108,57600000.0
2008-12-29 03:40:00,0.61086,0.61135,0.61047,0.61107,64000000.0
2008-12-29 03:45:00,0.61081,0.6109,0.61053,0.61057,63400000.0
2008-12-29 03:50:00,0.61058,0.61058,0.60902,0.60927,68800000.0
2008-12-29 03:55:00,0.60925,0.61015,0.60873,0.61013,61200000.0
2008-12-29 04:00:00,0.60937,0.60985,0.6093,0.60937,61200000.0
2008-12-29 04:05:00,0.60939,0.60964,0.60906,0.60923,57600000.0
2008-12-29 04:10:00,0.60924,0.60924,0.60773,0.60869,60800000.0
2008-12-29 04:15:00,0.60891,0.60907,0.60864,0.60871,68200000.0
2008-12-29 04:20:00,0.60884,0.60933,0.60884,0.60922,54200000.0
2008-12-29 04:25:00,0.60925,0.60943,0.60892,0.60935,61200000.0
2008-12-29 04:30:00,0.60866,0.60938,0.60848,0.60903,49600000.0
2008-12-29 04:35:00,0.60902,0.60928,0.60896,0.60916,68800000.0
2008-12-29 04:40:00,0.609,0.60944,0.60847,0.60944,63400000.0
2008-12-29 04:45:00,0.60967,0.60992,0.609,0.6092,72400000.0
2008-12-29 04:50:00,0.60927,0.6093,0.60819,0.60918,62400000.0
2008-12-29 04:55:00,0.60902,0.61,0.60877,0.61,70400000.0
2008-12-29 05:00:00,0.61015,0.61132,0.6101,0.61101,60200000.0
2008-12-29 05:05:00,0.61103,0.61103,0.60987,0.60987,69200000.0
2008-12-29 05:10:00,0.61021,0.61106,0.60973,0.61106,78400000.0
2008-12-29 05:15:00,0.61109,0.6111,0.61082,0.61099,49600000.0
2008-12-29 05:20:00,0.61076,0.61119,0.61012,0.61082,56000000.0
2008-12-29 05:25:00,0.61091,0.61117,0.61063,0.6108,65600000.0
2008-12-29 05:30:00,0.61082,0.61136,0.61066,0.61112,68800000.0
2008-12-29 05:35:00,0.61115,0.61122,0.60988,0.61013,67200000.0
2008-12-29 05:40:00,0.61035,0.61035,0.60976,0.60978,64000000.0
2008-12-29 05:45:00,0.60963,0.60995,0.60892,0.60902,48000000.0
2008-12-29 05:50:00,0.60855,0.60913,0.60855,0.60882,63400000.0
2008-12-29 05:55:00,0.609,0.60927,0.60831,0.60926,81600000.0
2008-12-29 06:00:00,0.60916,0.60965,0.60916,0.60965,67200000.0
2008-12-29 06:05:00,0.60969,0.61038,0.60936,0.60964,69800000.0
2008-12-29 06:10:00,0.60965,0.61047,0.60965,0.61047,65000000.0
2008-12-29 06:15:00,0.61065,0.61083,0.61042,0.61075,64000000.0
2008-12-29 06:20:00,0.61074,0.61079,0.61047,0.61079,64000000.0
2008-12-29 06:25:00,0.61089,0.61108,0.60991,0.61074,62800000.0
2008-12-29 06:30:00,0.61044,0.6112,0.61038,0.61071,67200000.0
2008-12-29 06:35:00,0.6112,0.6114,0.61063,0.61135,57600000.0
2008-12-29 06:40:00,0.61127,0.61152,0.61114,0.61133,74000000.0
2008-12-29 06:45:00,0.61128,0.6119,0.61121,0.61156,60200000.0
2008-12-29 06:50:00,0.61178,0.61197,0.61142,0.61193,68800000.0
2008-12-29 06:55:00,0.61198,0.61204,0.61157,0.61166,74600000.0
2008-12-29 07:00:00,0.61171,0.61184,0.61146,0.61163,59200000.0
2008-12-29 07:05:00,0.61162,0.61186,0.61138,0.61177,60800000.0
2008-12-29 07:10:00,0.61183,0.61193,0.61094,0.61109,69200000.0
2008-12-29 07:15:00,0.61179,0.61179,0.61118,0.61129,70400000.0
2008-12-29 07:20:00,0.61122,0.61133,0.61053,0.61071,61200000.0
2008-12-29 07:25:00,0.61034,0.61093,0.60971,0.6105,72400000.0
2008-12-29 07:30:00,0.61045,0.61078,0.60991,0.61078,63400000.0
2008-12-29 07:35:00,0.61048,0.61098,0.61022,0.61024,65600000.0
2008-12-29 07:40:00,0.61097,0.61103,0.61073,0.61075,66600000.0
2008-12-29 07:45:00,0.61077,0.61118,0.61077,0.61108,67200000.0
2008-12-29 07:50:00,0.61103,0.61114,0.61075,0.61103,60800000.0
2008-12-29 07:55:00,0.61071,0.61106,0.61022,0.61083,65600000.0
2008-12-29 08:00:00,0.61094,0.61155,0.61076,0.61151,68800000.0
2008-12-29 08:05:00,0.6114,0.61149,0.60969,0.61022,73600000.0
2008-12-29 08:10:00,0.61054,0.61054,0.60997,0.61037,64000000.0
2008-12-29 08:15:00,0.61036,0.61048,0.60946,0.61015,62400000.0
2008-12-29 08:20:00,0.61051,0.61209,0.61051,0.61185,66000000.0
2008-12-29 08:25:00,0.61196,0.61208,0.61156,0.61208,70400000.0
2008-12-29 08:30:00,0.61209,0.61209,0.61119,0.61206,68800000.0
2008-12-29 08:35:00,0.61216,0.61229,0.6119,0.61209,56000000.0
2008-12-29 08:40:00,0.61215,0.61233,0.61116,0.61198,57600000.0
2008-12-29 08:45:00,0.61233,0.61281,0.6123,0.61265,67200000.0
2008-12-29 08:50:00,0.61169,0.61266,0.61169,0.61216,65600000.0
2008-12-29 08:55:00,0.61204,0.61235,0.61188,0.61219,67600000.0
2008-12-29 09:00:00,0.6121,0.6121,0.6113,0.6119,67600000.0
2008-12-29 09:05:00,0.61183,0.61186,0.61098,0.61138,80000000.0
2008-12-29 09:10:00,0.61156,0.61221,0.61149,0.61166,64400000.0
2008-12-29 09:15:00,0.61165,0.61165,0.61125,0.61133,73600000.0
2008-12-29 09:20:00,0.61127,0.61152,0.61114,0.61135,69600000.0
2008-12-29 09:25:00,0.61142,0.61142,0.61114,0.61133,70400000.0
2008-12-29 09:30:00,0.61136,0.6118,0.61044,0.61161,75200000.0
2008-12-29 09:35:00,0.61159,0.61159,0.61016,0.61025,65000000.0
2008-12-29 09:40:00,0.61023,0.61027,0.60952,0.60957,64000000.0
2008-12-29 09:45:00,0.60952,0.60982,0.609,0.60974,57600000.0
2008-12-29 09:50:00,0.60972,0.60972,0.60878,0.60878,67200000.0
2008-12-29 09:55:00,0.60888,0.60975,0.60887,0.60965,69200000.0
2008-12-29 10:00:00,0.60974,0.61065,0.6097,0.6105,62400000.0
2008-12-29 10:05:00,0.61046,0.61114,0.61046,0.61101,64000000.0
2008-12-29 10:10:00,0.61136,0.61249,0.61136,0.61216,68800000.0
2008-12-29 10:15:00,0.6121,0.61226,0.61198,0.61214,72000000.0
2008-12-29 10:20:00,0.61202,0.61204,0.6101,0.61013,68800000.0
2008-12-29 10:25:00,0.61031,0.61139,0.61031,0.61078,65600000.0
2008-12-29 10:30:00,0.6106,0.6111,0.61013,0.61043,59200000.0
2008-12-29 10:35:00,0.61046,0.61109,0.61028,0.61105,67200000.0
2008-12-29 10:40:00,0.61121,0.61127,0.60998,0.61024,67000000.0
2008-12-29 10:45:00,0.61026,0.61027,0.60945,0.60946,65600000.0
2008-12-29 10:50:00,0.60949,0.61014,0.60903,0.61007,62400000.0
2008-12-29 10:55:00,0.61007,0.61044,0.60996,0.61022,67200000.0
2008-12-29 11:00:00,0.61042,0.61045,0.60989,0.61006,65600000.0
2008-12-29 11:05:00,0.60997,0.61057,0.60978,0.61003,57600000.0
2008-12-29 11:10:00,0.60998,0.61,0.6094,0.60995,76800000.0
2008-12-29 11:15:00,0.61004,0.61071,0.61004,0.61069,70400000.0
2008-12-29 11:20:00,0.61059,0.61242,0.61059,0.61231,72000000.0
2008-12-29 11:25:00,0.6123,0.61232,0.61192,0.61219,59600000.0
2008-12-29 11:30:00,0.61232,0.61259,0.61229,0.61246,70800000.0
2008-12-29 11:35:00,0.61246,0.61246,0.61147,0.61172,68800000.0
2008-12-29 11:40:00,0.61162,0.61243,0.61141,0.61162,62400000.0
2008-12-29 11:45:00,0.6115,0.6122,0.61145,0.61215,68800000.0
2008-12-29 11:50:00,0.61224,0.61308,0.61194,0.613,72400000.0
2008-12-29 11:55:00,0.61272,0.6136,0.61239,0.61303,67600000.0
2008-12-29 12:00:00,0.6131,0.61317,0.61244,0.61265,70400000.0
2008-12-29 12:05:00,0.61258,0.61328,0.61258,0.61325,70400000.0
2008-12-29 12:10:00,0.61336,0.61357,0.61289,0.61348,79200000.0
2008-12-29 12:15:00,0.61343,0.61376,0.61318,0.61376,67200000.0
2008-12-29 12:20:00,0.61348,0.61408,0.61322,0.61408,67600000.0
2008-12-29 12:25:00,0.61415,0.6144,0.61366,0.6137,61600000.0
2008-12-29 12:30:00,0.61348,0.61348,0.61269,0.61312,67200000.0
2008-12-29 12:35:00,0.61311,0.61311,0.61207,0.61209,73600000.0
2008-12-29 12:40:00,0.61205,0.61236,0.61186,0.61195,64000000.0
2008-12-29 12:45:00,0.61199,0.61214,0.61117,0.61117,62800000.0
2008-12-29 12:50:00,0.61111,0.61113,0.60993,0.6106,71400000.0
2008-12-29 12:55:00,0.61027,0.6103,0.60872,0.60983,62400000.0
2008-12-29 13:00:00,0.60964,0.60969,0.60845,0.60859,67200000.0
2008-12-29 13:05:00,0.60892,0.60911,0.6063,0.60696,67200000.0
2008-12-29 13:10:00,0.60727,0.60802,0.60727,0.60775,57600000.0
2008-12-29 13:15:00,0.60774,0.60856,0.60773,0.60852,60800000.0
2008-12-29 13:20:00,0.60848,0.60901,0.60836,0.60869,75200000.0
2008-12-29 13:25:00,0.60894,0.60945,0.6087,0.6087,65600000.0
2008-12-29 13:30:00,0.60871,0.60954,0.60871,0.60949,104000000.0
2008-12-29 13:35:00,0.60953,0.6098,0.6092,0.6098,124800000.0
2008-12-29 13:40:00,0.60965,0.60971,0.60937,0.6097,141600000.0
2008-12-29 13:45:00,0.60962,0.61002,0.60942,0.60974,121400000.0
2008-12-29 13:50:00,0.60993,0.61008,0.60964,0.60972,157200000.0
2008-12-29 13:55:00,0.60981,0.61022,0.60981,0.60985,130000000.0
2008-12-29 14:00:00,0.60982,0.60982,0.60961,0.60964,172800000.0
2008-12-29 14:05:00,0.60958,0.60976,0.60914,0.60915,150200000.0
2008-12-29 14:10:00,0.60907,0.60996,0.60907,0.60975,115200000.0
2008-12-29 14:15:00,0.60968,0.6104,0.60968,0.61008,185600000.0
2008-12-29 14:20:00,0.61017,0.61046,0.60992,0.61006,131600000.0
2008-12-29 14:25:00,0.61018,0.61067,0.60998,0.6103,107600000.0
2008-12-29 14:30:00,0.61029,0.61071,0.60994,0.60999,207400000.0
2008-12-29 14:35:00,0.61,0.61021,0.60825,0.60837,182200000.0
2008-12-29 14:40:00,0.60816,0.60816,0.60776,0.60809,244600000.0
2008-12-29 14:45:00,0.60806,0.60845,0.60782,0.60841,152000000.0
2008-12-29 14:50:00,0.60845,0.60869,0.60803,0.60805,132800000.0
2008-12-29 14:55:00,0.60793,0.60815,0.60755,0.6081,101800000.0
2008-12-29 15:00:00,0.60835,0.60866,0.60743,0.60744,154800000.0
2008-12-29 15:05:00,0.60765,0.60781,0.60725,0.60762,156000000.0
2008-12-29 15:10:00,0.60756,0.60817,0.60756,0.60807,227600000.0
2008-12-29 15:15:00,0.60787,0.60861,0.60787,0.60857,92800000.0
2008-12-29 15:20:00,0.60873,0.60895,0.60842,0.60842,164800000.0
2008-12-29 15:25:00,0.60839,0.60901,0.60749,0.60812,193800000.0
2008-12-29 15:30:00,0.60797,0.60932,0.6078,0.6093,251200000.0
2008-12-29 15:35:00,0.6093,0.6093,0.60819,0.60828,190400000.0
2008-12-29 15:40:00,0.60849,0.60865,0.60791,0.60812,205600000.0
2008-12-29 15:45:00,0.60813,0.60844,0.60763,0.60768,124800000.0
2008-12-29 15:50:00,0.60773,0.60918,0.60771,0.60918,89600000.0
2008-12-29 15:55:00,0.60926,0.60962,0.60914,0.60914,137600000.0
2008-12-29 16:00:00,0.60911,0.61003,0.60911,0.60999,238600000.0
2008-12-29 16:05:00,0.61007,0.61008,0.60973,0.60986,199800000.0
2008-12-29 16:10:00,0.60995,0.61029,0.60952,0.60978,208400000.0
2008-12-29 16:15:00,0.60976,0.60976,0.60939,0.60962,172200000.0
2008-12-29 16:20:00,0.60961,0.60982,0.60937,0.60953,200400000.0
2008-12-29 16:25:00,0.60936,0.60936,0.60807,0.60816,170800000.0
2008-12-29 16:30:00,0.60803,0.60941,0.60803,0.6089,236000000.0
2008-12-29 16:35:00,0.60885,0.60951,0.60877,0.60897,282000000.0
2008-12-29 16:40:00,0.6092,0.60972,0.60901,0.60907,192600000.0
2008-12-29 16:45:00,0.60915,0.60995,0.60905,0.60995,315200000.0
2008-12-29 16:50:00,0.60984,0.60984,0.60884,0.60899,192400000.0
2008-12-29 16:55:00,0.60912,0.60924,0.60837,0.60844,195400000.0
2008-12-29 17:00:00,0.60849,0.60906,0.60842,0.60905,232400000.0
2008-12-29 17:05:00,0.60913,0.60932,0.60859,0.6086,181800000.0
2008-12-29 17:10:00,0.60873,0.6088,0.6067,0.60697,146000000.0
2008-12-29 17:15:00,0.60681,0.6074,0.60675,0.60725,104000000.0
2008-12-29 17:20:00,0.60725,0.60769,0.60712,0.6076,123600000.0
2008-12-29 17:25:00,0.60765,0.60798,0.60664,0.60669,200000000.0
2008-12-29 17:30:00,0.60672,0.60714,0.60532,0.60582,372000000.0
2008-12-29 17:35:00,0.6059,0.60664,0.6059,0.60658,205200000.0
2008-12-29 17:40:00,0.60628,0.60651,0.60536,0.60577,227200000.0
2008-12-29 17:45:00,0.6059,0.60609,0.60471,0.60579,305600000.0
2008-12-29 17:50:00,0.60599,0.60599,0.60479,0.60537,260800000.0
2008-12-29 17:55:00,0.6056,0.60596,0.60505,0.60511,267200000.0
2008-12-29 18:00:00,0.60546,0.60546,0.60447,0.60509,233400000.0
2008-12-29 18:05:00,0.60517,0.60517,0.60389,0.60403,319800000.0
2008-12-29 18:10:00,0.60414,0.60414,0.60342,0.6038,131200000.0
2008-12-29 18:15:00,0.6038,0.6038,0.60344,0.6036,227400000.0
2008-12-29 18:20:00,0.60365,0.60436,0.60357,0.60436,232800000.0
2008-12-29 18:25:00,0.60437,0.60437,0.60397,0.60414,145000000.0
2008-12-29 18:30:00,0.60428,0.60614,0.60428,0.60577,208800000.0
2008-12-29 18:35:00,0.60576,0.60605,0.60544,0.60562,176800000.0
2008-12-29 18:40:00,0.60561,0.606,0.60536,0.60537,177600000.0
2008-12-29 18:45:00,0.60506,0.60581,0.60415,0.60529,136000000.0
2008-12-29 18:50:00,0.60529,0.60546,0.60494,0.60531,146400000.0
2008-12-29 18:55:00,0.60534,0.6057,0.60501,0.60559,146000000.0
2008-12-29 19:00:00,0.60546,0.60633,0.60546,0.60633,134800000.0
2008-12-29 19:05:00,0.60629,0.60686,0.60574,0.60672,251600000.0
2008-12-29 19:10:00,0.60674,0.60688,0.6062,0.60659,156000000.0
2008-12-29 19:15:00,0.60672,0.6074,0.60672,0.60701,83200000.0
2008-12-29 19:20:00,0.60687,0.607,0.60682,0.60695,117200000.0
2008-12-29 19:25:00,0.60708,0.6071,0.60634,0.60647,182800000.0
2008-12-29 19:30:00,0.60644,0.60644,0.60625,0.60636,86400000.0
2008-12-29 19:35:00,0.60641,0.60646,0.60598,0.60637,108200000.0
2008-12-29 19:40:00,0.60622,0.60669,0.6062,0.60669,92800000.0
2008-12-29 19:45:00,0.60661,0.60724,0.60654,0.607,92800000.0
2008-12-29 19:50:00,0.60692,0.60704,0.60621,0.60621,75200000.0
2008-12-29 19:55:00,0.60565,0.60677,0.60548,0.60677,60800000.0
2008-12-29 20:00:00,0.60686,0.60686,0.6049,0.60574,73000000.0
2008-12-29 20:05:00,0.60579,0.60579,0.60526,0.60532,77800000.0
2008-12-29 20:10:00,0.60522,0.60592,0.60518,0.60592,86400000.0
2008-12-29 20:15:00,0.60584,0.60656,0.60555,0.60643,73600000.0
2008-12-29 20:20:00,0.60641,0.60641,0.6058,0.6061,77800000.0
2008-12-29 20:25:00,0.60611,0.60631,0.60588,0.60623,72000000.0
2008-12-29 20:30:00,0.60621,0.60821,0.60612,0.60821,65600000.0
2008-12-29 20:35:00,0.6084,0.60926,0.60825,0.60896,61200000.0
2008-12-29 20:40:00,0.60913,0.6092,0.60819,0.60819,62400000.0
2008-12-29 20:45:00,0.60801,0.60829,0.60801,0.60817,72000000.0
2008-12-29 20:50:00,0.60835,0.61136,0.60835,0.61136,70600000.0
2008-12-29 20:55:00,0.61237,0.61237,0.61017,0.61031,78200000.0
2008-12-29 21:00:00,0.61041,0.61133,0.61041,0.61115,70800000.0
2008-12-29 21:05:00,0.61108,0.61124,0.61034,0.61034,70400000.0
2008-12-29 21:10:00,0.61008,0.61116,0.61006,0.61023,72000000.0
2008-12-29 21:15:00,0.61012,0.61012,0.6087,0.6087,62800000.0
2008-12-29 21:20:00,0.60876,0.60933,0.60804,0.60916,64400000.0
2008-12-29 21:25:00,0.60905,0.60905,0.60807,0.60807,54400000.0
2008-12-29 21:30:00,0.60793,0.6089,0.60782,0.60835,71400000.0
2008-12-29 21:35:00,0.60815,0.60846,0.60752,0.60827,67200000.0
2008-12-29 21:40:00,0.60811,0.60842,0.60799,0.60836,64000000.0
2008-12-29 21:45:00,0.60844,0.60882,0.60808,0.60864,74000000.0
2008-12-29 21:50:00,0.60866,0.60866,0.60769,0.60791,72400000.0
2008-12-29 21:55:00,0.60796,0.60824,0.60764,0.60823,114600000.0
2008-12-29 22:00:00,0.60814,0.60825,0.60681,0.60825,171600000.0
2008-12-29 22:05:00,0.6082,0.60856,0.60733,0.60847,102400000.0
2008-12-29 22:10:00,0.60855,0.60888,0.60813,0.6082,86800000.0
2008-12-29 22:15:00,0.6082,0.60881,0.6074,0.60835,89600000.0
2008-12-29 22:20:00,0.60842,0.60922,0.6077,0.60863,64000000.0
2008-12-29 22:25:00,0.60868,0.60887,0.60853,0.60884,85200000.0
2008-12-29 22:30:00,0.60911,0.60916,0.60851,0.6091,93800000.0
2008-12-29 22:35:00,0.60906,0.6111,0.60906,0.61084,81400000.0
2008-12-29 22:40:00,0.61055,0.61055,0.60976,0.61025,65600000.0
2008-12-29 22:45:00,0.61007,0.61062,0.60885,0.61058,77800000.0
2008-12-29 22:50:00,0.61071,0.61089,0.61048,0.61084,73600000.0
2008-12-29 22:55:00,0.61082,0.61093,0.61049,0.61093,68800000.0
2008-12-29 23:00:00,0.61087,0.611,0.61024,0.61027,86400000.0
2008-12-29 23:05:00,0.61006,0.61085,0.60949,0.61079,69200000.0
2008-12-29 23:10:00,0.61121,0.61148,0.61098,0.61148,68800000.0
2008-12-29 23:15:00,0.61133,0.61225,0.61112,0.6122,75200000.0
2008-12-29 23:20:00,0.61219,0.61229,0.61103,0.61155,62800000.0
2008-12-29 23:25:00,0.61141,0.61157,0.61067,0.6112,72000000.0
2008-12-29 23:30:00,0.61118,0.61139,0.60977,0.61016,77200000.0
2008-12-29 23:35:00,0.61024,0.61024,0.60963,0.61005,62400000.0
2008-12-29 23:40:00,0.61001,0.61076,0.60969,0.61046,86400000.0
2008-12-29 23:45:00,0.61043,0.6111,0.61043,0.61095,54400000.0
2008-12-29 23:50:00,0.61092,0.61141,0.61045,0.61045,67200000.0
2008-12-29 23:55:00,0.61046,0.61117,0.6102,0.611,87400000.0
2008-12-30 00:00:00,0.61044,0.61077,0.60961,0.60961,70400000.0
2008-12-30 00:05:00,0.61017,0.61076,0.60946,0.61016,62400000.0
2008-12-30 00:10:00,0.61001,0.61147,0.61001,0.61147,64400000.0
2008-12-30 00:15:00,0.6114,0.61217,0.61112,0.61207,70400000.0
2008-12-30 00:20:00,0.61189,0.6125,0.61148,0.61221,60800000.0
2008-12-30 00:25:00,0.61218,0.61218,0.61173,0.61175,52800000.0
2008-12-30 00:30:00,0.61193,0.6121,0.6115,0.6116,81400000.0
2008-12-30 00:35:00,0.61198,0.61211,0.61117,0.61153,61200000.0
2008-12-30 00:40:00,0.61228,0.61241,0.61097,0.61167,68800000.0
2008-12-30 00:45:00,0.61171,0.61189,0.6104,0.61099,65600000.0
2008-12-30 00:50:00,0.61096,0.61171,0.61093,0.6116,57600000.0
2008-12-30 00:55:00,0.61136,0.61216,0.61126,0.61207,49600000.0
2008-12-30 01:00:00,0.61201,0.61272,0.61197,0.6123,64400000.0
2008-12-30 01:05:00,0.61219,0.6125,0.61171,0.61208,69200000.0
2008-12-30 01:10:00,0.61203,0.61236,0.61144,0.61178,62400000.0
2008-12-30 01:15:00,0.61194,0.61194,0.61089,0.61093,70800000.0
2008-12-30 01:20:00,0.61123,0.6117,0.61074,0.61122,62400000.0
2008-12-30 01:25:00,0.61113,0.6119,0.61086,0.61086,78400000.0
2008-12-30 01:30:00,0.611,0.61164,0.611,0.61164,98000000.0
2008-12-30 01:35:00,0.61244,0.61291,0.61128,0.61135,67200000.0
2008-12-30 01:40:00,0.6116,0.61217,0.61084,0.61179,64000000.0
2008-12-30 01:45:00,0.61182,0.61202,0.61082,0.61129,64000000.0
2008-12-30 01:50:00,0.61176,0.61203,0.61088,0.61176,80000000.0
2008-12-30 01:55:00,0.61166,0.61166,0.61089,0.61089,98000000.0
2008-12-30 02:00:00,0.61109,0.61121,0.6107,0.6107,65600000.0
2008-12-30 02:05:00,0.6109,0.61145,0.61034,0.61034,65600000.0
2008-12-30 02:10:00,0.61016,0.61016,0.6097,0.61013,68800000.0
2008-12-30 02:15:00,0.6101,0.6101,0.60971,0.60993,68800000.0
2008-12-30 02:20:00,0.60987,0.6101,0.60923,0.6098,56000000.0
2008-12-30 02:25:00,0.60982,0.60998,0.60896,0.60904,65600000.0
2008-12-30 02:30:00,0.609,0.60944,0.60874,0.609,56000000.0
2008-12-30 02:35:00,0.6089,0.60947,0.60854,0.60947,65600000.0
2008-12-30 02:40:00,0.60953,0.60994,0.60938,0.60957,65600000.0
2008-12-30 02:45:00,0.6089,0.61013,0.60865,0.61013,48000000.0
2008-12-30 02:50:00,0.6102,0.6111,0.6102,0.61093,61800000.0
2008-12-30 02:55:00,0.61062,0.61071,0.61027,0.61027,70400000.0
2008-12-30 03:00:00,0.6102,0.61144,0.61014,0.61083,74000000.0
2008-12-30 03:05:00,0.61104,0.61108,0.61016,0.61019,62400000.0
2008-12-30 03:10:00,0.61051,0.6106,0.61001,0.61022,74600000.0
2008-12-30 03:15:00,0.61001,0.61001,0.60872,0.6089,70400000.0
2008-12-30 03:20:00,0.60896,0.60987,0.60876,0.60987,67200000.0
2008-12-30 03:25:00,0.60984,0.60989,0.60892,0.60933,56400000.0
2008-12-30 03:30:00,0.60914,0.60958,0.60883,0.60927,67200000.0
2008-12-30 03:35:00,0.60901,0.60965,0.60808,0.60843,57600000.0
2008-12-30 03:40:00,0.60833,0.60902,0.60813,0.60891,64000000.0
2008-12-30 03:45:00,0.6089,0.60949,0.60878,0.60924,63400000.0
2008-12-30 03:50:00,0.60955,0.6099,0.60939,0.60983,68800000.0
2008-12-30 03:55:00,0.60985,0.61011,0.60968,0.61011,61200000.0
2008-12-30 04:00:00,0.61006,0.61007,0.60971,0.60976,64000000.0
2008-12-30 04:05:00,0.6098,0.61044,0.60973,0.61034,57600000.0
2008-12-30 04:10:00,0.61031,0.61061,0.60959,0.61023,61200000.0
2008-12-30 04:15:00,0.60985,0.61036,0.60977,0.61031,68800000.0
2008-12-30 04:20:00,0.6103,0.6103,0.60969,0.60986,54400000.0
2008-12-30 04:25:00,0.61025,0.61028,0.6094,0.61003,60800000.0
2008-12-30 04:30:00,0.60945,0.61065,0.6094,0.61059,49000000.0
2008-12-30 04:35:00,0.61053,0.61083,0.61009,0.61009,68600000.0
2008-12-30 04:40:00,0.60978,0.61073,0.60976,0.61063,60800000.0
2008-12-30 04:45:00,0.61039,0.61084,0.61023,0.61081,72000000.0
2008-12-30 04:50:00,0.61086,0.61136,0.60998,0.61133,62400000.0
2008-12-30 04:55:00,0.61133,0.61166,0.61112,0.61157,69800000.0
2008-12-30 05:00:00,0.61106,0.61172,0.61106,0.61143,60800000.0
2008-12-30 05:05:00,0.61137,0.61206,0.61112,0.61206,68800000.0
2008-12-30 05:10:00,0.6121,0.6121,0.61146,0.61168,78400000.0
2008-12-30 05:15:00,0.61175,0.61203,0.61159,0.61189,62400000.0
2008-12-30 05:20:00,0.61181,0.612,0.61151,0.61167,56000000.0
2008-12-30 05:25:00,0.61184,0.61197,0.61127,0.61183,66000000.0
2008-12-30 05:30:00,0.61181,0.61183,0.61158,0.61177,69200000.0
2008-12-30 05:35:00,0.61187,0.61205,0.61166,0.61166,66600000.0
2008-12-30 05:40:00,0.61203,0.61203,0.61108,0.61168,64000000.0
2008-12-30 05:45:00,0.61174,0.61175,0.61127,0.61164,59200000.0
2008-12-30 05:50:00,0.61175,0.61182,0.6111,0.61123,64000000.0
2008-12-30 05:55:00,0.61166,0.61174,0.61118,0.61166,81600000.0
2008-12-30 06:00:00,0.61144,0.61183,0.61129,0.61183,67600000.0
2008-12-30 06:05:00,0.61192,0.61247,0.61192,0.61236,61200000.0
2008-12-30 06:10:00,0.61242,0.61269,0.61239,0.61268,66000000.0
2008-12-30 06:15:00,0.61222,0.61283,0.61202,0.61258,64000000.0
2008-12-30 06:20:00,0.61261,0.6127,0.6121,0.61224,64000000.0
2008-12-30 06:25:00,0.61256,0.61256,0.61158,0.61222,62400000.0
2008-12-30 06:30:00,0.6122,0.6122,0.61187,0.6119,67600000.0
2008-12-30 06:35:00,0.61194,0.61194,0.61146,0.61178,68200000.0
2008-12-30 06:40:00,0.61202,0.61226,0.61164,0.6119,73400000.0
2008-12-30 06:45:00,0.61221,0.61244,0.61157,0.61244,60200000.0
2008-12-30 06:50:00,0.61225,0.61241,0.61197,0.61225,68800000.0
2008-12-30 06:55:00,0.61241,0.61273,0.61154,0.6122,75200000.0
2008-12-30 07:00:00,0.6123,0.61274,0.61167,0.61167,59000000.0
2008-12-30 07:05:00,0.61167,0.61276,0.61135,0.61238,60800000.0
2008-12-30 07:10:00,0.6123,0.6123,0.61182,0.61182,68800000.0
2008-12-30 07:15:00,0.61192,0.61237,0.61192,0.61237,70400000.0
2008-12-30 07:20:00,0.61236,0.61248,0.6117,0.61237,60800000.0
2008-12-30 07:25:00,0.61241,0.61253,0.61148,0.6121,72000000.0
2008-12-30 07:30:00,0.61157,0.61247,0.61157,0.61223,64000000.0
2008-12-30 07:35:00,0.6122,0.61235,0.61163,0.61192,65600000.0
2008-12-30 07:40:00,0.61198,0.61209,0.61176,0.61197,67200000.0
2008-12-30 07:45:00,0.61143,0.61196,0.61125,0.61137,68000000.0
2008-12-30 07:50:00,0.61135,0.61219,0.6113,0.61181,61200000.0
2008-12-30 07:55:00,0.61198,0.61234,0.61188,0.61228,66000000.0
2008-12-30 08:00:00,0.61204,0.61216,0.61133,0.61163,68800000.0
2008-12-30 08:05:00,0.61155,0.61167,0.61086,0.61154,73600000.0
2008-12-30 08:10:00,0.61152,0.61189,0.61111,0.61175,64000000.0
2008-12-30 08:15:00,0.61189,0.61232,0.61124,0.61232,62800000.0
2008-12-30 08:20:00,0.61233,0.61233,0.61106,0.61141,65000000.0
2008-12-30 08:25:00,0.61205,0.6122,0.61059,0.61193,70400000.0
2008-12-30 08:30:00,0.61177,0.61193,0.61105,0.61108,69200000.0
2008-12-30 08:35:00,0.61094,0.6111,0.61018,0.61024,56000000.0
2008-12-30 08:40:00,0.61052,0.61083,0.60954,0.60985,57600000.0
2008-12-30 08:45:00,0.60981,0.6106,0.60981,0.61007,67200000.0
2008-12-30 08:50:00,0.6104,0.61097,0.61016,0.61053,65600000.0
2008-12-30 08:55:00,0.61076,0.6114,0.61059,0.61138,67600000.0
2008-12-30 09:00:00,0.6114,0.61153,0.61081,0.61153,59200000.0
2008-12-30 09:05:00,0.61155,0.6119,0.61138,0.61158,80400000.0
2008-12-30 09:10:00,0.61136,0.6116,0.61106,0.61117,64000000.0
2008-12-30 09:15:00,0.61124,0.61146,0.6106,0.61065,73600000.0
2008-12-30 09:20:00,0.6106,0.61092,0.6104,0.61065,68800000.0
2008-12-30 09:25:00,0.61059,0.61165,0.61052,0.61099,70400000.0
2008-12-30 09:30:00,0.6108,0.61181,0.60921,0.6103,75200000.0
2008-12-30 09:35:00,0.61072,0.61122,0.61039,0.61108,65600000.0
2008-12-30 09:40:00,0.61043,0.61143,0.61036,0.61129,64000000.0
2008-12-30 09:45:00,0.61089,0.6117,0.61084,0.61166,57600000.0
2008-12-30 09:50:00,0.61169,0.61169,0.61081,0.61103,67200000.0
2008-12-30 09:55:00,0.61112,0.61295,0.61096,0.6129,68800000.0
2008-12-30 10:00:00,0.61361,0.61387,0.61274,0.61274,62400000.0
2008-12-30 10:05:00,0.61279,0.61297,0.61254,0.61292,64000000.0
2008-12-30 10:10:00,0.61268,0.61309,0.61259,0.61309,68800000.0
2008-12-30 10:15:00,0.61326,0.61342,0.61232,0.61313,72400000.0
2008-12-30 10:20:00,0.613,0.61345,0.6129,0.61328,69200000.0
2008-12-30 10:25:00,0.61336,0.61397,0.61324,0.61397,64400000.0
2008-12-30 10:30:00,0.61382,0.61429,0.61345,0.61361,59200000.0
2008-12-30 10:35:00,0.61363,0.61457,0.61342,0.61457,67200000.0
2008-12-30 10:40:00,0.61488,0.6151,0.61454,0.61495,67600000.0
2008-12-30 10:45:00,0.61487,0.61487,0.613,0.61357,65600000.0
2008-12-30 10:50:00,0.61348,0.6135,0.61299,0.61335,62400000.0
2008-12-30 10:55:00,0.61331,0.61376,0.61313,0.61345,66000000.0
2008-12-30 11:00:00,0.61327,0.61389,0.6131,0.6137,65600000.0
2008-12-30 11:05:00,0.61379,0.6141,0.61228,0.61228,57600000.0
2008-12-30 11:10:00,0.61196,0.61215,0.61145,0.6121,76800000.0
2008-12-30 11:15:00,0.612,0.61205,0.60907,0.60932,70400000.0
2008-12-30 11:20:00,0.60934,0.61051,0.60934,0.61014,71400000.0
2008-12-30 11:25:00,0.61034,0.61084,0.61,0.61037,59200000.0
2008-12-30 11:30:00,0.6105,0.61051,0.61012,0.61047,70400000.0
2008-12-30 11:35:00,0.61033,0.61067,0.60983,0.61003,68800000.0
2008-12-30 11:40:00,0.61017,0.61022,0.60897,0.60982,62800000.0
2008-12-30 11:45:00,0.60966,0.60981,0.60914,0.60966,68200000.0
2008-12-30 11:50:00,0.6096,0.60975,0.60926,0.60962,72000000.0
2008-12-30 11:55:00,0.6094,0.61002,0.60856,0.61002,67200000.0
2008-12-30 12:00:00,0.60994,0.61011,0.60977,0.60989,70800000.0
2008-12-30 12:05:00,0.60986,0.61003,0.60964,0.61002,68600000.0
2008-12-30 12:10:00,0.61017,0.61056,0.60987,0.60989,78400000.0
2008-12-30 12:15:00,0.60989,0.61025,0.60967,0.60972,67200000.0
2008-12-30 12:20:00,0.60963,0.60965,0.6091,0.60939,67200000.0
2008-12-30 12:25:00,0.60948,0.60948,0.60893,0.60893,60800000.0
2008-12-30 12:30:00,0.60858,0.60913,0.60839,0.60854,66600000.0
2008-12-30 12:35:00,0.60844,0.60844,0.60749,0.60753,73600000.0
2008-12-30 12:40:00,0.60744,0.60857,0.60744,0.60852,64000000.0
2008-12-30 12:45:00,0.6086,0.6086,0.60809,0.60819,62400000.0
2008-12-30 12:50:00,0.60855,0.60913,0.60833,0.60871,72000000.0
2008-12-30 12:55:00,0.60871,0.60912,0.60772,0.60912,61200000.0
2008-12-30 13:00:00,0.60913,0.60946,0.60894,0.60939,67200000.0
2008-12-30 13:05:00,0.60945,0.60995,0.60916,0.60935,67600000.0
2008-12-30 13:10:00,0.60932,0.60993,0.609,0.60968,57600000.0
2008-12-30 13:15:00,0.60982,0.61006,0.60961,0.60987,60800000.0
2008-12-30 13:20:00,0.60999,0.61013,0.60971,0.60987,75200000.0
2008-12-30 13:25:00,0.60971,0.61059,0.60933,0.61035,65600000.0
2008-12-30 13:30:00,0.61031,0.61044,0.60998,0.61009,104600000.0
2008-12-30 13:35:00,0.61008,0.61008,0.60971,0.60996,124800000.0
2008-12-30 13:40:00,0.60999,0.60999,0.6095,0.60961,140600000.0
2008-12-30 13:45:00,0.60956,0.60986,0.60935,0.60976,122000000.0
2008-12-30 13:50:00,0.60974,0.6101,0.60934,0.60939,156600000.0
2008-12-30 13:55:00,0.60936,0.60984,0.60926,0.6096,128400000.0
2008-12-30 14:00:00,0.60961,0.60962,0.60882,0.60962,171600000.0
2008-12-30 14:05:00,0.60967,0.60973,0.60766,0.60844,151200000.0
2008-12-30 14:10:00,0.60817,0.60997,0.60817,0.60976,115200000.0
2008-12-30 14:15:00,0.60971,0.61009,0.60908,0.60934,185600000.0
2008-12-30 14:20:00,0.60943,0.61006,0.60925,0.61003,131200000.0
2008-12-30 14:25:00,0.61017,0.61028,0.6096,0.61015,107600000.0
2008-12-30 14:30:00,0.61002,0.61041,0.60965,0.60998,208800000.0
2008-12-30 14:35:00,0.61019,0.61107,0.61019,0.6109,182600000.0
2008-12-30 14:40:00,0.61087,0.6109,0.60971,0.60971,244200000.0
2008-12-30 14:45:00,0.60965,0.61047,0.6096,0.61027,152800000.0
2008-12-30 14:50:00,0.61026,0.61105,0.61026,0.61067,133200000.0
2008-12-30 14:55:00,0.61076,0.61255,0.61076,0.61245,102400000.0
2008-12-30 15:00:00,0.61273,0.6128,0.61118,0.61118,153800000.0
2008-12-30 15:05:00,0.61132,0.61235,0.61049,0.61049,155000000.0
2008-12-30 15:10:00,0.61044,0.61239,0.61044,0.61147,226400000.0
2008-12-30 15:15:00,0.61129,0.61178,0.61129,0.61169,93200000.0
2008-12-30 15:20:00,0.61173,0.612,0.61154,0.61169,165000000.0
2008-12-30 15:25:00,0.61182,0.61225,0.611,0.61106,193600000.0
2008-12-30 15:30:00,0.61075,0.61285,0.61067,0.61285,251000000.0
2008-12-30 15:35:00,0.61304,0.61334,0.61262,0.61267,189800000.0
2008-12-30 15:40:00,0.61241,0.61279,0.61228,0.61251,207600000.0
2008-12-30 15:45:00,0.61237,0.61247,0.61089,0.61091,123600000.0
2008-12-30 15:50:00,0.61073,0.61081,0.60999,0.61005,89600000.0
2008-12-30 15:55:00,0.61007,0.61108,0.60948,0.60948,138400000.0
2008-12-30 16:00:00,0.60943,0.60977,0.60893,0.60957,238400000.0
2008-12-30 16:05:00,0.60987,0.61025,0.60968,0.60998,200800000.0
2008-12-30 16:10:00,0.60984,0.61108,0.60929,0.61008,208400000.0
2008-12-30 16:15:00,0.60916,0.61022,0.60916,0.61007,172600000.0
2008-12-30 16:20:00,0.61018,0.61068,0.61015,0.61068,200400000.0
2008-12-30 16:25:00,0.61079,0.61093,0.61069,0.61075,171000000.0
2008-12-30 16:30:00,0.6107,0.61078,0.61005,0.61017,235600000.0
2008-12-30 16:35:00,0.61024,0.61159,0.6102,0.61125,282000000.0
2008-12-30 16:40:00,0.61115,0.61162,0.61076,0.61082,192400000.0
2008-12-30 16:45:00,0.61081,0.61088,0.6104,0.61053,316800000.0
2008-12-30 16:50:00,0.61046,0.61093,0.61044,0.61091,192400000.0
2008-12-30 16:55:00,0.61097,0.61161,0.61091,0.61131,197600000.0
2008-12-30 17:00:00,0.61112,0.61112,0.60975,0.61,232800000.0
2008-12-30 17:05:00,0.61001,0.61117,0.60973,0.61117,182400000.0
2008-12-30 17:10:00,0.61126,0.61135,0.61038,0.61055,145600000.0
2008-12-30 17:15:00,0.61031,0.61109,0.61031,0.61109,104000000.0
2008-12-30 17:20:00,0.61116,0.61116,0.61012,0.61046,123600000.0
2008-12-30 17:25:00,0.6103,0.61046,0.6088,0.6088,200000000.0
2008-12-30 17:30:00,0.60882,0.60883,0.60788,0.60829,372000000.0
2008-12-30 17:35:00,0.60825,0.60833,0.60766,0.60792,205200000.0
2008-12-30 17:40:00,0.60787,0.6084,0.60756,0.60756,227200000.0
2008-12-30 17:45:00,0.60751,0.60797,0.60641,0.60797,303400000.0
2008-12-30 17:50:00,0.60791,0.60814,0.60652,0.60695,260800000.0
2008-12-30 17:55:00,0.60711,0.60716,0.60578,0.60604,267600000.0
2008-12-30 18:00:00,0.60652,0.60777,0.60652,0.60767,233600000.0
2008-12-30 18:05:00,0.60766,0.6081,0.60764,0.60803,320800000.0
2008-12-30 18:10:00,0.60833,0.60835,0.6073,0.60779,131600000.0
2008-12-30 18:15:00,0.60789,0.60851,0.60749,0.60776,227600000.0
2008-12-30 18:20:00,0.6078,0.6081,0.60705,0.60796,232800000.0
2008-12-30 18:25:00,0.60792,0.60792,0.60663,0.60675,145600000.0
2008-12-30 18:30:00,0.60664,0.60713,0.60653,0.60713,206200000.0
2008-12-30 18:35:00,0.60713,0.6075,0.60679,0.60729,177200000.0
2008-12-30 18:40:00,0.60738,0.6082,0.60728,0.60811,177400000.0
2008-12-30 18:45:00,0.60808,0.60828,0.60716,0.60828,136000000.0
2008-12-30 18:50:00,0.60853,0.60856,0.60733,0.60733,145600000.0
2008-12-30 18:55:00,0.60716,0.60844,0.60716,0.60844,145000000.0
2008-12-30 19:00:00,0.60837,0.60844,0.6081,0.60817,133800000.0
2008-12-30 19:05:00,0.60823,0.60823,0.60761,0.60761,252800000.0
2008-12-30 19:10:00,0.60745,0.60752,0.6067,0.60732,156800000.0
2008-12-30 19:15:00,0.60741,0.60793,0.60741,0.60766,83200000.0
2008-12-30 19:20:00,0.6075,0.60801,0.60747,0.60775,116600000.0
2008-12-30 19:25:00,0.608,0.60852,0.60797,0.60852,181600000.0
2008-12-30 19:30:00,0.6081,0.6081,0.6075,0.60774,86400000.0
2008-12-30 19:35:00,0.60789,0.60839,0.6078,0.60839,108800000.0
2008-12-30 19:40:00,0.6083,0.60925,0.60818,0.60925,93200000.0
2008-12-30 19:45:00,0.6094,0.60968,0.60936,0.60962,92800000.0
2008-12-30 19:50:00,0.6096,0.60965,0.60926,0.60933,75200000.0
2008-12-30 19:55:00,0.60932,0.60955,0.60859,0.60866,61200000.0
2008-12-30 20:00:00,0.60864,0.60869,0.60739,0.60832,74000000.0
2008-12-30 20:05:00,0.60851,0.60865,0.60826,0.60848,78400000.0
2008-12-30 20:10:00,0.60839,0.6089,0.60838,0.60882,86800000.0
2008-12-30 20:15:00,0.60886,0.6089,0.60837,0.60837,73600000.0
2008-12-30 20:20:00,0.6081,0.60884,0.6081,0.60837,78800000.0
2008-12-30 20:25:00,0.60833,0.60879,0.60823,0.60855,72000000.0
2008-12-30 20:30:00,0.60865,0.60906,0.60813,0.60874,65000000.0
2008-12-30 20:35:00,0.60878,0.60908,0.60843,0.60869,60800000.0
2008-12-30 20:40:00,0.60903,0.6091,0.60867,0.60892,64000000.0
2008-12-30 20:45:00,0.60892,0.60892,0.60854,0.60866,72000000.0
2008-12-30 20:50:00,0.60864,0.60864,0.60815,0.60858,70400000.0
2008-12-30 20:55:00,0.60858,0.60868,0.60789,0.60845,78400000.0
2008-12-30 21:00:00,0.60815,0.60862,0.60767,0.60836,70800000.0
2008-12-30 21:05:00,0.6083,0.60888,0.60817,0.60886,69800000.0
2008-12-30 21:10:00,0.60883,0.60896,0.6086,0.60877,72200000.0
2008-12-30 21:15:00,0.60865,0.60899,0.60865,0.60877,62400000.0
2008-12-30 21:20:00,0.60865,0.60902,0.60855,0.60876,64000000.0
2008-12-30 21:25:00,0.60869,0.60913,0.60855,0.60891,54400000.0
2008-12-30 21:30:00,0.60861,0.60886,0.60803,0.60874,72000000.0
2008-12-30 21:35:00,0.60859,0.60893,0.60835,0.60891,72000000.0
2008-12-30 21:40:00,0.60881,0.60931,0.60817,0.60817,64000000.0
2008-12-30 21:45:00,0.60814,0.60904,0.608,0.60885,66000000.0
2008-12-30 21:50:00,0.60887,0.60954,0.60872,0.6095,72000000.0
2008-12-30 21:55:00,0.60973,0.6105,0.60971,0.61031,115200000.0
2008-12-30 22:00:00,0.61005,0.61048,0.60972,0.60978,171200000.0
2008-12-30 22:05:00,0.60993,0.61,0.60932,0.60934,102200000.0
2008-12-30 22:10:00,0.60935,0.60995,0.6091,0.60958,86800000.0
2008-12-30 22:15:00,0.60932,0.60997,0.60879,0.60972,89600000.0
2008-12-30 22:20:00,0.6097,0.60979,0.6096,0.6096,36800000.0
2008-12-30 22:25:00,0.60954,0.6098,0.60948,0.60968,85200000.0
2008-12-30 22:30:00,0.60971,0.61029,0.60948,0.60978,94800000.0
2008-12-30 22:35:00,0.60994,0.61004,0.60924,0.60957,81000000.0
2008-12-30 22:40:00,0.60954,0.6097,0.60936,0.60961,65000000.0
2008-12-30 22:45:00,0.6097,0.60978,0.6095,0.60968,76200000.0
2008-12-30 22:50:00,0.6101,0.6104,0.60893,0.6104,73000000.0
2008-12-30 22:55:00,0.61057,0.61069,0.60997,0.60997,51200000.0
2008-12-30 23:00:00,0.60974,0.61024,0.60964,0.61024,83200000.0
2008-12-30 23:05:00,0.61023,0.6103,0.6096,0.61018,43200000.0
2008-12-30 23:10:00,0.61033,0.61057,0.61017,0.61045,68800000.0
2008-12-30 23:15:00,0.61071,0.61071,0.6099,0.61052,75200000.0
2008-12-30 23:20:00,0.61044,0.61057,0.60988,0.61035,62400000.0
2008-12-30 23:25:00,0.61045,0.61067,0.60997,0.61067,59600000.0
2008-12-30 23:30:00,0.61077,0.61183,0.61077,0.61183,76800000.0
2008-12-30 23:35:00,0.61205,0.61205,0.61135,0.61147,65600000.0
2008-12-30 23:40:00,0.61142,0.61163,0.6112,0.61163,85800000.0
2008-12-30 23:45:00,0.61206,0.61229,0.61206,0.61214,49600000.0
2008-12-30 23:50:00,0.61195,0.61229,0.6111,0.61227,67200000.0
2008-12-30 23:55:00,0.61214,0.6122,0.61119,0.61183,88000000.0
2008-12-31 00:00:00,0.61184,0.61227,0.6109,0.6109,69800000.0
2008-12-31 00:05:00,0.61114,0.61219,0.6104,0.6104,62400000.0
2008-12-31 00:10:00,0.61052,0.61089,0.61,0.61062,64800000.0
2008-12-31 00:15:00,0.61025,0.61039,0.60966,0.61025,70400000.0
2008-12-31 00:20:00,0.60996,0.61028,0.60968,0.61023,60800000.0
2008-12-31 00:25:00,0.60968,0.61015,0.60957,0.60975,67200000.0
2008-12-31 00:30:00,0.60988,0.61001,0.60981,0.60993,81600000.0
2008-12-31 00:35:00,0.61,0.61,0.60898,0.60961,46400000.0
2008-12-31 00:40:00,0.60961,0.60966,0.60894,0.60924,68200000.0
2008-12-31 00:45:00,0.60926,0.60953,0.60918,0.60932,65600000.0
2008-12-31 00:50:00,0.60935,0.60935,0.60887,0.609,57600000.0
2008-12-31 00:55:00,0.60901,0.60932,0.6084,0.60856,53600000.0
2008-12-31 01:00:00,0.60873,0.60957,0.60873,0.60881,60000000.0
2008-12-31 01:05:00,0.60873,0.60933,0.60864,0.60933,68800000.0
2008-12-31 01:10:00,0.60931,0.6098,0.6093,0.60964,62400000.0
2008-12-31 01:15:00,0.60982,0.61043,0.60948,0.60948,70200000.0
2008-12-31 01:20:00,0.60964,0.61017,0.60954,0.61017,62400000.0
2008-12-31 01:25:00,0.61009,0.61009,0.6091,0.60985,78400000.0
2008-12-31 01:30:00,0.60987,0.61018,0.60933,0.60959,97000000.0
2008-12-31 01:35:00,0.60953,0.61011,0.60903,0.61011,65600000.0
2008-12-31 01:40:00,0.61021,0.61108,0.60978,0.61003,64000000.0
2008-12-31 01:45:00,0.61053,0.61054,0.60952,0.60952,64000000.0
2008-12-31 01:50:00,0.61036,0.61041,0.60898,0.60996,41600000.0
2008-12-31 01:55:00,0.60981,0.60981,0.60943,0.60943,97400000.0
2008-12-31 02:00:00,0.60941,0.60966,0.609,0.60913,66000000.0
2008-12-31 02:05:00,0.60926,0.6093,0.60889,0.60898,65600000.0
2008-12-31 02:10:00,0.609,0.60914,0.60765,0.60791,68800000.0
2008-12-31 02:15:00,0.6084,0.60879,0.6083,0.60869,69200000.0
2008-12-31 02:20:00,0.60861,0.6088,0.60847,0.60853,56000000.0
2008-12-31 02:25:00,0.60836,0.6086,0.60739,0.60816,65600000.0
2008-12-31 02:30:00,0.60827,0.60901,0.60805,0.60901,56000000.0
2008-12-31 02:35:00,0.60927,0.60966,0.60875,0.60966,65600000.0
2008-12-31 02:40:00,0.6095,0.60992,0.60924,0.60974,66000000.0
2008-12-31 02:45:00,0.60975,0.60995,0.60916,0.60925,65600000.0
2008-12-31 02:50:00,0.60916,0.60962,0.60911,0.60944,62400000.0
2008-12-31 02:55:00,0.60943,0.60994,0.60887,0.60987,70400000.0
2008-12-31 03:00:00,0.6094,0.6098,0.60901,0.60909,69200000.0
2008-12-31 03:05:00,0.60923,0.60936,0.60838,0.60894,62800000.0
2008-12-31 03:10:00,0.60853,0.60937,0.60853,0.609,75200000.0
2008-12-31 03:15:00,0.60818,0.60987,0.60796,0.60974,71200000.0
2008-12-31 03:20:00,0.60965,0.60982,0.60895,0.60979,67200000.0
2008-12-31 03:25:00,0.60969,0.6099,0.60914,0.60914,56400000.0
2008-12-31 03:30:00,0.60918,0.60956,0.60887,0.60937,66000000.0
2008-12-31 03:35:00,0.6083,0.60949,0.6083,0.60863,57000000.0
2008-12-31 03:40:00,0.60878,0.6092,0.60821,0.60876,68200000.0
2008-12-31 03:45:00,0.60828,0.60912,0.60819,0.60882,64000000.0
2008-12-31 03:50:00,0.60878,0.60902,0.60848,0.60862,68800000.0
2008-12-31 03:55:00,0.60863,0.6093,0.60818,0.6093,60800000.0
2008-12-31 04:00:00,0.60944,0.60944,0.60869,0.60914,64400000.0
2008-12-31 04:05:00,0.60927,0.61004,0.60886,0.61004,58000000.0
2008-12-31 04:10:00,0.61006,0.61008,0.60866,0.60979,60800000.0
2008-12-31 04:15:00,0.60999,0.61006,0.60977,0.60999,56000000.0
2008-12-31 04:20:00,0.60991,0.61009,0.60936,0.60996,62200000.0
2008-12-31 04:25:00,0.61,0.61057,0.60999,0.61047,60800000.0
2008-12-31 04:30:00,0.60978,0.61064,0.60964,0.61046,62400000.0
2008-12-31 04:35:00,0.61052,0.61153,0.61052,0.61152,68800000.0
2008-12-31 04:40:00,0.61126,0.61189,0.61075,0.61181,60200000.0
2008-12-31 04:45:00,0.61187,0.61243,0.61165,0.61202,72000000.0
2008-12-31 04:50:00,0.61214,0.6122,0.61086,0.6111,62400000.0
2008-12-31 04:55:00,0.61122,0.61137,0.611,0.6113,70800000.0
2008-12-31 05:00:00,0.61146,0.61154,0.61101,0.61129,60600000.0
2008-12-31 05:05:00,0.61129,0.61194,0.61042,0.61194,53800000.0
2008-12-31 05:10:00,0.61193,0.61193,0.61129,0.61166,60800000.0
2008-12-31 05:15:00,0.61181,0.61181,0.61073,0.61149,46400000.0
2008-12-31 05:20:00,0.61143,0.61172,0.61127,0.6116,56000000.0
2008-12-31 05:25:00,0.6115,0.61183,0.61104,0.61183,65600000.0
2008-12-31 05:30:00,0.61184,0.6119,0.6115,0.61159,68800000.0
2008-12-31 05:35:00,0.61174,0.61192,0.61159,0.61159,67600000.0
2008-12-31 05:40:00,0.61172,0.61185,0.61072,0.61179,64400000.0
2008-12-31 05:45:00,0.61173,0.61173,0.6111,0.6111,59200000.0
2008-12-31 05:50:00,0.61125,0.61168,0.6112,0.6115,64000000.0
2008-12-31 05:55:00,0.61162,0.61208,0.61151,0.61161,80400000.0
2008-12-31 06:00:00,0.61145,0.6118,0.61123,0.6115,67200000.0
2008-12-31 06:05:00,0.61163,0.61261,0.61146,0.61146,60800000.0
2008-12-31 06:10:00,0.6114,0.61182,0.6114,0.6115,66000000.0
2008-12-31 06:15:00,0.61151,0.61162,0.61112,0.6115,64000000.0
2008-12-31 06:20:00,0.61167,0.61185,0.6113,0.6113,64400000.0
2008-12-31 06:25:00,0.6111,0.6117,0.61007,0.61151,62400000.0
2008-12-31 06:30:00,0.61151,0.61198,0.61084,0.61161,67000000.0
2008-12-31 06:35:00,0.61146,0.6118,0.61142,0.61159,68800000.0
2008-12-31 06:40:00,0.61168,0.61191,0.61103,0.61131,80000000.0
2008-12-31 06:45:00,0.61123,0.61194,0.61103,0.61153,60800000.0
2008-12-31 06:50:00,0.61156,0.6118,0.61119,0.61176,68800000.0
2008-12-31 06:55:00,0.61179,0.61262,0.6116,0.61262,75200000.0
2008-12-31 07:00:00,0.61193,0.61244,0.61141,0.61189,59200000.0
2008-12-31 07:05:00,0.61213,0.61237,0.6116,0.61234,60800000.0
2008-12-31 07:10:00,0.61261,0.61261,0.61127,0.61201,68800000.0
2008-12-31 07:15:00,0.61197,0.61202,0.61111,0.61202,70400000.0
2008-12-31 07:20:00,0.61185,0.6125,0.61109,0.61208,60800000.0
2008-12-31 07:25:00,0.61237,0.6124,0.61125,0.61177,71400000.0
2008-12-31 07:30:00,0.61195,0.61252,0.61195,0.61236,64000000.0
2008-12-31 07:35:00,0.612,0.61339,0.61176,0.61307,65600000.0
2008-12-31 07:40:00,0.61323,0.61356,0.61282,0.61356,67200000.0
2008-12-31 07:45:00,0.61379,0.61394,0.61364,0.61367,67200000.0
2008-12-31 07:50:00,0.61372,0.61384,0.61351,0.61361,60800000.0
2008-12-31 07:55:00,0.61338,0.61378,0.61225,0.61225,65600000.0
2008-12-31 08:00:00,0.61249,0.61275,0.61194,0.61269,68800000.0
2008-12-31 08:05:00,0.61242,0.61332,0.61224,0.61332,73600000.0
2008-12-31 08:10:00,0.61348,0.61348,0.61193,0.61306,64000000.0
2008-12-31 08:15:00,0.6126,0.61337,0.61257,0.61316,62400000.0
2008-12-31 08:20:00,0.61263,0.61302,0.6119,0.61205,65600000.0
2008-12-31 08:25:00,0.61231,0.61268,0.6119,0.61239,70200000.0
2008-12-31 08:30:00,0.61249,0.61325,0.61224,0.61263,69200000.0
2008-12-31 08:35:00,0.61335,0.61337,0.61254,0.61254,55800000.0
2008-12-31 08:40:00,0.6126,0.61292,0.6118,0.61249,57600000.0
2008-12-31 08:45:00,0.61235,0.61265,0.61227,0.61243,68000000.0
2008-12-31 08:50:00,0.61238,0.61238,0.61134,0.61187,65600000.0
2008-12-31 08:55:00,0.6116,0.61195,0.61157,0.61195,67200000.0
2008-12-31 09:00:00,0.61209,0.61238,0.61175,0.61211,59200000.0
2008-12-31 09:05:00,0.61141,0.61198,0.61123,0.61146,80000000.0
2008-12-31 09:10:00,0.6113,0.61187,0.61118,0.61157,64000000.0
2008-12-31 09:15:00,0.61158,0.61168,0.61135,0.6115,73600000.0
2008-12-31 09:20:00,0.61154,0.61266,0.61154,0.61266,69200000.0
2008-12-31 09:25:00,0.61264,0.6135,0.61241,0.61262,70200000.0
2008-12-31 09:30:00,0.61242,0.61285,0.6115,0.61284,75200000.0
2008-12-31 09:35:00,0.61306,0.6132,0.61229,0.61243,65600000.0
2008-12-31 09:40:00,0.61242,0.61245,0.61214,0.61235,64000000.0
2008-12-31 09:45:00,0.61233,0.61253,0.61211,0.61228,57600000.0
2008-12-31 09:50:00,0.6123,0.61237,0.61172,0.61172,67600000.0
2008-12-31 09:55:00,0.61158,0.6119,0.61136,0.61175,68800000.0
2008-12-31 10:00:00,0.61174,0.61179,0.61135,0.6115,62400000.0
2008-12-31 10:05:00,0.61156,0.61175,0.61129,0.61148,64000000.0
2008-12-31 10:10:00,0.6114,0.61155,0.61135,0.61145,69200000.0
2008-12-31 10:15:00,0.61134,0.61157,0.61114,0.6113,72400000.0
2008-12-31 10:20:00,0.61111,0.61126,0.61039,0.61039,69600000.0
2008-12-31 10:25:00,0.61112,0.61146,0.61061,0.61116,65600000.0
2008-12-31 10:30:00,0.61103,0.61123,0.61093,0.61119,59200000.0
2008-12-31 10:35:00,0.61117,0.61125,0.61076,0.61079,67200000.0
2008-12-31 10:40:00,0.61086,0.61148,0.61086,0.61144,67200000.0
2008-12-31 10:45:00,0.61145,0.61177,0.61142,0.61177,65600000.0
2008-12-31 10:50:00,0.61179,0.61191,0.61128,0.61161,62400000.0
2008-12-31 10:55:00,0.61165,0.61209,0.61147,0.61167,68000000.0
2008-12-31 11:00:00,0.61169,0.61171,0.61104,0.61146,66000000.0
2008-12-31 11:05:00,0.61169,0.61199,0.61155,0.61183,57000000.0
2008-12-31 11:10:00,0.6119,0.61264,0.6119,0.61261,77200000.0
2008-12-31 11:15:00,0.61276,0.61303,0.61114,0.61128,70200000.0
2008-12-31 11:20:00,0.61111,0.61176,0.61083,0.61155,72000000.0
2008-12-31 11:25:00,0.61153,0.61153,0.61099,0.61129,59200000.0
2008-12-31 11:30:00,0.61158,0.612,0.61157,0.612,70800000.0
2008-12-31 11:35:00,0.61197,0.61211,0.61176,0.61191,68800000.0
2008-12-31 11:40:00,0.61213,0.61242,0.61136,0.61234,63200000.0
2008-12-31 11:45:00,0.61229,0.61229,0.61174,0.6119,69200000.0
2008-12-31 11:50:00,0.612,0.61218,0.61164,0.61172,72000000.0
2008-12-31 11:55:00,0.61154,0.61236,0.61129,0.61232,67200000.0
2008-12-31 12:00:00,0.61232,0.61245,0.61166,0.61245,70800000.0
2008-12-31 12:05:00,0.61232,0.61261,0.61204,0.61238,70400000.0
2008-12-31 12:10:00,0.61237,0.61277,0.61215,0.61269,78400000.0
2008-12-31 12:15:00,0.6128,0.61406,0.61277,0.61362,67200000.0
2008-12-31 12:20:00,0.6137,0.61415,0.61309,0.61369,66600000.0
2008-12-31 12:25:00,0.61385,0.61396,0.61344,0.61379,59600000.0
2008-12-31 12:30:00,0.61377,0.61389,0.61288,0.61302,67200000.0
2008-12-31 12:35:00,0.61285,0.61332,0.61243,0.61316,73600000.0
2008-12-31 12:40:00,0.61298,0.61326,0.6129,0.61315,64000000.0
2008-12-31 12:45:00,0.61327,0.61377,0.61284,0.61284,62400000.0
2008-12-31 12:50:00,0.61241,0.61256,0.61148,0.61227,72000000.0
2008-12-31 12:55:00,0.61223,0.61229,0.6111,0.61204,62400000.0
2008-12-31 13:00:00,0.61218,0.61218,0.61173,0.61179,67200000.0
2008-12-31 13:05:00,0.61168,0.61288,0.61133,0.61285,67600000.0
2008-12-31 13:10:00,0.61285,0.61329,0.61279,0.61294,58000000.0
2008-12-31 13:15:00,0.61243,0.61243,0.61141,0.61152,60800000.0
2008-12-31 13:20:00,0.61158,0.61166,0.61104,0.61139,75200000.0
2008-12-31 13:25:00,0.61151,0.61231,0.61151,0.61181,65600000.0
2008-12-31 13:30:00,0.61171,0.61215,0.61074,0.61086,103400000.0
2008-12-31 13:35:00,0.61089,0.61195,0.61089,0.61195,124200000.0
2008-12-31 13:40:00,0.61206,0.61254,0.61188,0.612,141200000.0
2008-12-31 13:45:00,0.61203,0.61322,0.61203,0.6125,121600000.0
2008-12-31 13:50:00,0.61237,0.61307,0.61216,0.61307,156600000.0
2008-12-31 13:55:00,0.61312,0.61389,0.61312,0.61378,129600000.0
2008-12-31 14:00:00,0.61385,0.61427,0.61308,0.61313,171200000.0
2008-12-31 14:05:00,0.61314,0.61335,0.61295,0.61303,150800000.0
2008-12-31 14:10:00,0.61291,0.61369,0.61291,0.61369,115600000.0
2008-12-31 14:15:00,0.61383,0.61402,0.61316,0.61318,186800000.0
2008-12-31 14:20:00,0.61332,0.61402,0.61304,0.61382,131200000.0
2008-12-31 14:25:00,0.61365,0.61425,0.61342,0.61425,106400000.0
2008-12-31 14:30:00,0.61416,0.61416,0.61354,0.61388,208400000.0
2008-12-31 14:35:00,0.61384,0.6142,0.61378,0.61381,182200000.0
2008-12-31 14:40:00,0.61373,0.61405,0.61373,0.61384,245600000.0
2008-12-31 14:45:00,0.61392,0.6142,0.61392,0.61411,152400000.0
2008-12-31 14:50:00,0.61415,0.61504,0.6141,0.61429,133200000.0
2008-12-31 14:55:00,0.6143,0.61451,0.61423,0.61447,102400000.0
2008-12-31 15:00:00,0.6144,0.6144,0.6133,0.6133,154000000.0
2008-12-31 15:05:00,0.61327,0.6134,0.61293,0.61302,155600000.0
2008-12-31 15:10:00,0.61289,0.61313,0.6127,0.61313,227000000.0
2008-12-31 15:15:00,0.61294,0.61469,0.61293,0.614,100000000.0
2008-12-31 15:20:00,0.61424,0.61459,0.61301,0.61459,164200000.0
2008-12-31 15:25:00,0.61491,0.61709,0.61489,0.61575,194000000.0
2008-12-31 15:30:00,0.61568,0.61661,0.61565,0.61591,251600000.0
2008-12-31 15:35:00,0.61586,0.61646,0.61564,0.61643,190400000.0
2008-12-31 15:40:00,0.61666,0.61736,0.61666,0.61726,206800000.0
2008-12-31 15:45:00,0.61699,0.61729,0.61694,0.61711,124800000.0
2008-12-31 15:50:00,0.61707,0.61713,0.61676,0.61713,89600000.0
2008-12-31 15:55:00,0.61715,0.61765,0.61704,0.61763,137600000.0
2008-12-31 16:00:00,0.61761,0.61761,0.61696,0.61696,239200000.0
2008-12-31 16:05:00,0.61673,0.61679,0.61554,0.61554,200000000.0
2008-12-31 16:10:00,0.61525,0.61525,0.6141,0.61428,207200000.0
2008-12-31 16:15:00,0.61459,0.61519,0.61444,0.61444,172800000.0
2008-12-31 16:20:00,0.61437,0.61525,0.61417,0.61506,199400000.0
2008-12-31 16:25:00,0.6152,0.6157,0.61499,0.61517,171600000.0
2008-12-31 16:30:00,0.6151,0.61538,0.61335,0.61338,234000000.0
2008-12-31 16:35:00,0.61329,0.61362,0.61292,0.61315,281200000.0
2008-12-31 16:40:00,0.61319,0.61403,0.61319,0.61344,192000000.0
2008-12-31 16:45:00,0.6135,0.61366,0.61332,0.61356,318400000.0
2008-12-31 16:50:00,0.61352,0.61352,0.61142,0.61165,191400000.0
2008-12-31 16:55:00,0.61151,0.61176,0.61074,0.61125,196600000.0
2008-12-31 17:00:00,0.61121,0.61319,0.61119,0.61319,232000000.0
2008-12-31 17:05:00,0.61342,0.61344,0.61167,0.61247,182800000.0
2008-12-31 17:10:00,0.61219,0.61291,0.61199,0.61288,146400000.0
2008-12-31 17:15:00,0.61304,0.61439,0.61257,0.61379,104400000.0
2008-12-31 17:20:00,0.61358,0.61468,0.61316,0.61459,123600000.0
2008-12-31 17:25:00,0.6145,0.6145,0.61273,0.61302,199400000.0
2008-12-31 17:30:00,0.61301,0.61356,0.612,0.61221,371200000.0
2008-12-31 17:35:00,0.61244,0.61394,0.61244,0.61274,204200000.0
2008-12-31 17:40:00,0.61279,0.61517,0.61279,0.61495,227600000.0
2008-12-31 17:45:00,0.61513,0.61579,0.61327,0.61557,305600000.0
2008-12-31 17:50:00,0.61597,0.61634,0.61504,0.61518,260200000.0
2008-12-31 17:55:00,0.61398,0.62054,0.61398,0.62054,267000000.0
2008-12-31 18:00:00,0.62073,0.62073,0.6161,0.6161,233600000.0
2008-12-31 18:05:00,0.61618,0.61762,0.61611,0.61762,320400000.0
2008-12-31 18:10:00,0.61787,0.61889,0.61773,0.61825,130600000.0
2008-12-31 18:15:00,0.61894,0.61989,0.61884,0.6192,227800000.0
2008-12-31 18:20:00,0.61958,0.62,0.61953,0.61976,232400000.0
2008-12-31 18:25:00,0.61998,0.62003,0.61842,0.61857,144400000.0
2008-12-31 18:30:00,0.61849,0.61909,0.61786,0.61909,208400000.0
2008-12-31 18:35:00,0.61941,0.61947,0.61727,0.61743,175800000.0
2008-12-31 18:40:00,0.61763,0.61837,0.61745,0.61837,177600000.0
2008-12-31 18:45:00,0.6184,0.62005,0.61744,0.61947,136000000.0
2008-12-31 18:50:00,0.61955,0.62054,0.61924,0.6205,145000000.0
2008-12-31 18:55:00,0.62056,0.62062,0.62035,0.62044,145000000.0
2008-12-31 19:00:00,0.62042,0.62042,0.62004,0.62024,134800000.0
2008-12-31 19:05:00,0.62026,0.62048,0.62005,0.62008,252800000.0
2008-12-31 19:10:00,0.6196,0.62028,0.61946,0.62026,128400000.0
2008-12-31 19:15:00,0.62046,0.62241,0.62046,0.62241,83600000.0
2008-12-31 19:20:00,0.62238,0.62271,0.62226,0.62249,116800000.0
2008-12-31 19:25:00,0.62258,0.62273,0.62228,0.62247,182400000.0
2008-12-31 19:30:00,0.62245,0.62349,0.62229,0.62277,86400000.0
2008-12-31 19:35:00,0.62295,0.62347,0.62295,0.62335,108200000.0
2008-12-31 19:40:00,0.6234,0.6238,0.62302,0.6236,92800000.0
2008-12-31 19:45:00,0.6239,0.6282,0.6239,0.62744,92800000.0
2008-12-31 19:50:00,0.62739,0.62869,0.62699,0.62774,75200000.0
2008-12-31 19:55:00,0.6275,0.62764,0.6262,0.62622,60800000.0
2008-12-31 20:00:00,0.62628,0.62635,0.62522,0.62625,73600000.0
2008-12-31 20:05:00,0.6264,0.62671,0.6264,0.62667,78800000.0
2008-12-31 20:10:00,0.62658,0.62669,0.62633,0.62652,86800000.0
2008-12-31 20:15:00,0.62644,0.62651,0.62612,0.62629,73600000.0
2008-12-31 20:20:00,0.62639,0.62649,0.6253,0.62593,78400000.0
2008-12-31 20:25:00,0.62581,0.6259,0.62521,0.62576,72000000.0
2008-12-31 20:30:00,0.6258,0.6258,0.62472,0.62563,64800000.0
2008-12-31 20:35:00,0.62499,0.62519,0.6245,0.62511,64400000.0
2008-12-31 20:40:00,0.62474,0.62528,0.62427,0.62522,62400000.0
2008-12-31 20:45:00,0.6251,0.62559,0.6251,0.62559,73200000.0
2008-12-31 20:50:00,0.62551,0.62669,0.62551,0.62668,70800000.0
2008-12-31 20:55:00,0.62666,0.62666,0.62535,0.62536,77800000.0
2008-12-31 21:00:00,0.6251,0.62628,0.62455,0.62628,70800000.0
2008-12-31 21:05:00,0.62617,0.62629,0.62483,0.6251,70400000.0
2008-12-31 21:10:00,0.62499,0.62499,0.62426,0.62469,72000000.0
2008-12-31 21:15:00,0.62519,0.62547,0.62417,0.62502,62400000.0
2008-12-31 21:20:00,0.62491,0.62592,0.62481,0.62548,64000000.0
2008-12-31 21:25:00,0.62532,0.62621,0.62503,0.62595,54400000.0
2008-12-31 21:30:00,0.62597,0.62647,0.6257,0.62597,71400000.0
2008-12-31 21:35:00,0.62617,0.62645,0.62568,0.62609,67600000.0
2008-12-31 21:40:00,0.62626,0.62643,0.62597,0.62609,64000000.0
2008-12-31 21:45:00,0.6257,0.62738,0.62546,0.62735,66000000.0
2008-12-31 21:50:00,0.6275,0.62824,0.62717,0.62814,72000000.0
2008-12-31 21:55:00,0.62762,0.62963,0.62727,0.62954,115200000.0
2008-12-31 22:00:00,0.62909,0.62995,0.62629,0.62727,170600000.0
2008-12-31 22:05:00,0.62728,0.62753,0.62545,0.62653,102400000.0
2008-12-31 22:10:00,0.62663,0.62697,0.62564,0.62637,85800000.0
2008-12-31 22:15:00,0.6263,0.62654,0.62505,0.62592,71800000.0
2008-12-31 22:20:00,0.62622,0.62694,0.62575,0.62575,64000000.0
2008-12-31 22:25:00,0.6267,0.62692,0.62514,0.62623,84800000.0
2008-12-31 22:30:00,0.62667,0.6269,0.62401,0.62592,94400000.0
2008-12-31 22:35:00,0.62595,0.62682,0.62485,0.6263,88000000.0
2008-12-31 22:40:00,0.62653,0.62687,0.62459,0.62513,65600000.0
2008-12-31 22:45:00,0.62548,0.62585,0.62278,0.62531,89600000.0
2008-12-31 22:50:00,0.62578,0.62617,0.62488,0.62534,72400000.0
2008-12-31 22:55:00,0.62573,0.6266,0.6232,0.62568,69200000.0
2008-12-31 23:00:00,0.62619,0.62619,0.6242,0.62455,58400000.0
2008-12-31 23:05:00,0.62358,0.6239,0.62283,0.62368,54400000.0
2008-12-31 23:10:00,0.6238,0.6238,0.6226,0.62335,43200000.0
2008-12-31 23:15:00,0.62,0.62002,0.61987,0.61997,27200000.0
2008-12-31 23:20:00,0.61837,0.6184,0.61815,0.61818,24000000.0
2008-12-31 23:25:00,0.61742,0.62682,0.6173,0.6268,46400000.0
2008-12-31 23:40:00,0.61762,0.61763,0.6176,0.6176,17600000.0
2008-12-31 23:45:00,0.61747,0.61833,0.61747,0.6183,27600000.0
2008-12-31 23:50:00,0.6182,0.6183,0.61815,0.61822,23400000.0
2008-12-31 23:55:00,0.61877,0.6188,0.61783,0.61877,11200000.0
2009-01-01 00:00:00,0.61835,0.6184,0.61775,0.61778,27200000.0
2009-01-01 00:05:00,0.61752,0.61755,0.61747,0.6175,25600000.0
2009-01-01 00:10:00,0.61753,0.6178,0.61752,0.61752,11200000.0
2009-01-01 00:15:00,0.61758,0.61778,0.61755,0.61778,30400000.0
2009-01-01 00:20:00,0.6178,0.6178,0.61764,0.61764,22400000.0
2009-01-01 00:25:00,0.6247,0.62475,0.6247,0.62472,8400000.0
2009-01-01 01:00:00,0.62335,0.6234,0.6233,0.6233,11200000.0
2009-01-01 01:05:00,0.6234,0.6234,0.6231,0.6234,32000000.0
2009-01-01 01:10:00,0.62336,0.6234,0.62332,0.62332,11200000.0
2009-01-01 01:15:00,0.6234,0.6234,0.6233,0.62337,27200000.0
2009-01-01 01:20:00,0.62335,0.6234,0.62332,0.62337,24000000.0
2009-01-01 01:25:00,0.6234,0.6234,0.62332,0.6234,12800000.0
2009-01-01 01:30:00,0.6233,0.6234,0.62325,0.6234,16000000.0
2009-01-01 01:35:00,0.62338,0.6234,0.6233,0.6234,22400000.0
2009-01-01 01:40:00,0.6234,0.6234,0.62327,0.6234,24000000.0
2009-01-01 01:45:00,0.6234,0.6234,0.6233,0.6233,14400000.0
2009-01-01 01:50:00,0.62332,0.6234,0.62332,0.6234,36800000.0
2009-01-01 01:55:00,0.62338,0.62342,0.62332,0.62335,12800000.0
2009-01-01 02:00:00,0.62333,0.62343,0.6233,0.6233,17000000.0
2009-01-01 02:05:00,0.62337,0.6234,0.6233,0.62335,24000000.0
2009-01-01 02:10:00,0.62332,0.6234,0.6233,0.6234,12800000.0
2009-01-01 02:15:00,0.6234,0.6234,0.62332,0.6234,32800000.0
2009-01-01 02:20:00,0.6234,0.6234,0.6233,0.62335,19200000.0
2009-01-01 02:25:00,0.62351,0.62477,0.62351,0.62477,14400000.0
2009-01-01 02:30:00,0.6234,0.6234,0.6233,0.6233,22400000.0
2009-01-01 02:35:00,0.62343,0.62343,0.62332,0.6234,25600000.0
2009-01-01 02:40:00,0.6234,0.6234,0.62325,0.62338,24000000.0
2009-01-01 02:45:00,0.6234,0.6234,0.62325,0.6234,8000000.0
2009-01-01 02:50:00,0.6234,0.6234,0.6233,0.6234,24000000.0
2009-01-01 02:55:00,0.6233,0.6234,0.62327,0.62338,27200000.0
2009-01-01 03:00:00,0.62338,0.6234,0.62332,0.6234,17600000.0
2009-01-01 03:05:00,0.62335,0.6234,0.62332,0.62338,25600000.0
2009-01-01 03:10:00,0.6234,0.6234,0.62337,0.62337,12800000.0
2009-01-01 03:15:00,0.62338,0.6234,0.6233,0.62335,27200000.0
2009-01-01 03:20:00,0.62333,0.62343,0.62325,0.62343,25000000.0
2009-01-01 03:25:00,0.6234,0.6234,0.62333,0.62333,10000000.0
2009-01-01 03:30:00,0.6234,0.6234,0.6233,0.62335,22400000.0
2009-01-01 03:35:00,0.6234,0.62343,0.62332,0.62337,23800000.0
2009-01-01 03:40:00,0.6234,0.6234,0.62332,0.6234,12800000.0
2009-01-01 03:45:00,0.6234,0.6234,0.62315,0.62315,22400000.0
2009-01-01 03:50:00,0.6234,0.6234,0.6233,0.62337,27200000.0
2009-01-01 03:55:00,0.6234,0.6234,0.6233,0.6234,9600000.0
2009-01-01 04:00:00,0.62338,0.6234,0.62323,0.6234,30400000.0
2009-01-01 04:05:00,0.62343,0.62343,0.62332,0.6234,20800000.0
2009-01-01 04:10:00,0.62242,0.6234,0.62242,0.6234,11200000.0
2009-01-01 04:15:00,0.6234,0.62341,0.62327,0.62341,27200000.0
2009-01-01 04:20:00,0.62338,0.62343,0.62332,0.62337,27600000.0
2009-01-01 04:25:00,0.62358,0.6247,0.62358,0.6247,14400000.0
2009-01-01 04:30:00,0.6242,0.62423,0.62332,0.6234,25600000.0
2009-01-01 04:35:00,0.62262,0.62273,0.62257,0.62262,30400000.0
2009-01-01 04:40:00,0.62337,0.6234,0.62312,0.6234,14400000.0
2009-01-01 04:45:00,0.6234,0.6234,0.623,0.62307,28800000.0
2009-01-01 04:50:00,0.6234,0.6234,0.62297,0.62297,22400000.0
2009-01-01 04:55:00,0.62287,0.623,0.62287,0.62293,11200000.0
2009-01-01 05:00:00,0.623,0.623,0.62272,0.6228,24000000.0
2009-01-01 05:05:00,0.62275,0.62282,0.62273,0.62277,30400000.0
2009-01-01 05:10:00,0.62312,0.6233,0.62312,0.62325,17600000.0
2009-01-01 05:15:00,0.6231,0.6231,0.623,0.62308,22400000.0
2009-01-01 05:20:00,0.62322,0.6234,0.62322,0.6234,19200000.0
2009-01-01 05:25:00,0.6234,0.6234,0.62327,0.6234,14400000.0
2009-01-01 05:30:00,0.62338,0.6234,0.62317,0.62332,28800000.0
2009-01-01 05:35:00,0.6234,0.6234,0.62327,0.62327,27600000.0
2009-01-01 05:40:00,0.6234,0.6234,0.62328,0.62328,12800000.0
2009-01-01 05:45:00,0.62337,0.6234,0.62328,0.6234,24400000.0
2009-01-01 05:50:00,0.6234,0.6234,0.62328,0.62328,30400000.0
2009-01-01 05:55:00,0.6234,0.6234,0.62333,0.6234,17600000.0
2009-01-01 06:00:00,0.62327,0.6234,0.62325,0.6233,28800000.0
2009-01-01 06:05:00,0.62318,0.6233,0.62315,0.6233,22400000.0
2009-01-01 06:10:00,0.62337,0.6234,0.62328,0.6233,16000000.0
2009-01-01 06:15:00,0.6234,0.62342,0.62337,0.6234,25600000.0
2009-01-01 06:20:00,0.6234,0.6234,0.62327,0.6234,24000000.0
2009-01-01 06:25:00,0.6234,0.6249,0.6233,0.62482,21800000.0
2009-01-01 06:30:00,0.6234,0.6234,0.6233,0.6234,22400000.0
2009-01-01 06:35:00,0.62337,0.62342,0.62323,0.62335,25600000.0
2009-01-01 06:40:00,0.62332,0.6234,0.62313,0.6234,9600000.0
2009-01-01 06:45:00,0.62333,0.62341,0.62333,0.6234,22400000.0
2009-01-01 06:50:00,0.62337,0.6234,0.6233,0.62335,26000000.0
2009-01-01 06:55:00,0.6234,0.6234,0.6233,0.6234,17600000.0
2009-01-01 07:00:00,0.62333,0.6234,0.62325,0.6233,24000000.0
2009-01-01 07:05:00,0.62338,0.62343,0.6233,0.62335,25000000.0
2009-01-01 07:10:00,0.62325,0.6233,0.6228,0.6229,32000000.0
2009-01-01 07:15:00,0.6227,0.6227,0.62263,0.6227,30400000.0
2009-01-01 07:20:00,0.62335,0.6234,0.62327,0.62338,24000000.0
2009-01-01 07:25:00,0.62305,0.62312,0.6228,0.6231,15400000.0
2009-01-01 07:30:00,0.62297,0.623,0.6226,0.6226,25600000.0
2009-01-01 07:35:00,0.62265,0.6227,0.6226,0.6226,24000000.0
2009-01-01 07:40:00,0.6234,0.6234,0.62337,0.62338,11200000.0
2009-01-01 07:45:00,0.62328,0.6233,0.62318,0.62325,25600000.0
2009-01-01 07:50:00,0.6234,0.6234,0.62302,0.6233,24000000.0
2009-01-01 07:55:00,0.62328,0.6233,0.62322,0.62325,17600000.0
2009-01-01 08:00:00,0.6233,0.6234,0.62323,0.6234,25600000.0
2009-01-01 08:05:00,0.62333,0.6234,0.62302,0.6233,26000000.0
2009-01-01 08:10:00,0.6231,0.6234,0.6231,0.6234,16000000.0
2009-01-01 08:15:00,0.62327,0.6233,0.6232,0.62325,25600000.0
2009-01-01 08:20:00,0.62337,0.6234,0.62287,0.62298,24000000.0
2009-01-01 08:25:00,0.6231,0.6249,0.62302,0.6249,24000000.0
2009-01-01 08:30:00,0.6231,0.6233,0.623,0.6233,28800000.0
2009-01-01 08:35:00,0.6234,0.62343,0.6229,0.6229,22400000.0
2009-01-01 08:40:00,0.62333,0.6234,0.62245,0.62337,12800000.0
2009-01-01 08:45:00,0.62322,0.6233,0.62322,0.62327,23400000.0
2009-01-01 08:50:00,0.6234,0.6234,0.62332,0.6234,28800000.0
2009-01-01 08:55:00,0.62337,0.6234,0.62335,0.6234,14400000.0
2009-01-01 09:00:00,0.6234,0.6234,0.62327,0.62337,27200000.0
2009-01-01 09:05:00,0.62338,0.6234,0.6233,0.62337,35200000.0
2009-01-01 09:10:00,0.62335,0.62335,0.62315,0.62315,14400000.0
2009-01-01 09:15:00,0.62335,0.6234,0.62332,0.6234,32000000.0
2009-01-01 09:20:00,0.6234,0.6234,0.6233,0.6234,25600000.0
2009-01-01 09:25:00,0.6234,0.6234,0.6233,0.62335,12800000.0
2009-01-01 09:30:00,0.6234,0.6234,0.62327,0.6234,30400000.0
2009-01-01 09:35:00,0.6234,0.6234,0.62332,0.62338,30400000.0
2009-01-01 09:40:00,0.6233,0.6234,0.6233,0.62335,16000000.0
2009-01-01 09:45:00,0.62327,0.6234,0.62315,0.6234,24000000.0
2009-01-01 09:50:00,0.62342,0.62342,0.62332,0.62333,32000000.0
2009-01-01 09:55:00,0.6234,0.6234,0.62322,0.62338,16000000.0
2009-01-01 10:00:00,0.62338,0.6241,0.62317,0.62317,50600000.0
2009-01-01 10:05:00,0.62325,0.6233,0.62325,0.6233,22400000.0
2009-01-01 10:10:00,0.62328,0.6233,0.62323,0.62323,11200000.0
2009-01-01 10:15:00,0.62323,0.6239,0.62312,0.6239,41600000.0
2009-01-01 10:20:00,0.62407,0.6241,0.6233,0.6233,52800000.0
2009-01-01 10:25:00,0.6233,0.62406,0.62303,0.62406,24000000.0
2009-01-01 10:30:00,0.6238,0.62454,0.62378,0.62405,24000000.0
2009-01-01 10:35:00,0.62365,0.62381,0.62347,0.62381,25600000.0
2009-01-01 10:40:00,0.62405,0.6241,0.6237,0.62378,27200000.0
2009-01-01 10:45:00,0.62396,0.6241,0.6237,0.62378,37200000.0
2009-01-01 10:50:00,0.62367,0.6237,0.62357,0.62365,25000000.0
2009-01-01 10:55:00,0.6237,0.6237,0.6234,0.6237,11200000.0
2009-01-01 11:00:00,0.62375,0.62407,0.62375,0.62387,25600000.0
2009-01-01 11:05:00,0.6237,0.62403,0.62365,0.624,34400000.0
2009-01-01 11:10:00,0.62377,0.6238,0.6237,0.6238,17600000.0
2009-01-01 11:15:00,0.62377,0.62383,0.6237,0.6238,27600000.0
2009-01-01 11:20:00,0.6239,0.6239,0.62375,0.62377,25600000.0
2009-01-01 11:25:00,0.62382,0.6241,0.62373,0.6241,27600000.0
2009-01-01 11:30:00,0.62383,0.62383,0.6236,0.6237,22400000.0
2009-01-01 11:35:00,0.62367,0.6239,0.62362,0.62382,27200000.0
2009-01-01 11:40:00,0.62363,0.6241,0.62295,0.6241,38400000.0
2009-01-01 11:45:00,0.6238,0.6238,0.6236,0.6237,25600000.0
2009-01-01 11:50:00,0.62378,0.62407,0.6237,0.62407,46800000.0
2009-01-01 11:55:00,0.6238,0.6239,0.6237,0.6239,22400000.0
2009-01-01 12:00:00,0.62393,0.6241,0.62352,0.6241,57600000.0
2009-01-01 12:05:00,0.62375,0.62383,0.6237,0.62375,28800000.0
2009-01-01 12:10:00,0.6237,0.62382,0.6237,0.6238,11200000.0
2009-01-01 12:15:00,0.62372,0.6241,0.62355,0.62357,54400000.0
2009-01-01 12:20:00,0.62407,0.6241,0.62373,0.6238,36800000.0
2009-01-01 12:25:00,0.6239,0.6241,0.6237,0.62407,61200000.0
2009-01-01 12:30:00,0.62388,0.62475,0.62388,0.6242,36600000.0
2009-01-01 12:35:00,0.6237,0.6238,0.62365,0.6237,28800000.0
2009-01-01 12:40:00,0.62368,0.6237,0.6236,0.6237,11200000.0
2009-01-01 12:45:00,0.6238,0.6239,0.62365,0.62383,40000000.0
2009-01-01 12:50:00,0.62407,0.6241,0.62372,0.6238,41600000.0
2009-01-01 12:55:00,0.62377,0.6239,0.62282,0.62387,27200000.0
2009-01-01 13:00:00,0.6236,0.62402,0.6236,0.62377,28800000.0
2009-01-01 13:05:00,0.6238,0.62402,0.62372,0.62402,28800000.0
2009-01-01 13:10:00,0.62365,0.6237,0.6236,0.6237,13200000.0
2009-01-01 13:15:00,0.62379,0.6241,0.62379,0.6239,37200000.0
2009-01-01 13:20:00,0.6242,0.6242,0.62382,0.6239,60800000.0
2009-01-01 13:25:00,0.6239,0.62405,0.62376,0.62376,30400000.0
2009-01-01 13:30:00,0.62377,0.6241,0.62377,0.6239,104000000.0
2009-01-01 13:35:00,0.62391,0.62403,0.62377,0.62378,49600000.0
2009-01-01 13:40:00,0.62383,0.62413,0.62378,0.6241,48000000.0
2009-01-01 13:45:00,0.62377,0.6238,0.62375,0.6238,57600000.0
2009-01-01 13:50:00,0.6239,0.62392,0.62377,0.6238,75200000.0
2009-01-01 13:55:00,0.6238,0.6238,0.62375,0.6238,38400000.0
2009-01-01 14:00:00,0.6238,0.6238,0.62375,0.6238,75000000.0
2009-01-01 14:05:00,0.62368,0.6238,0.62368,0.6238,48000000.0
2009-01-01 14:10:00,0.62375,0.6238,0.62375,0.62375,41000000.0
2009-01-01 14:15:00,0.6236,0.62403,0.62352,0.62403,96400000.0
2009-01-01 14:20:00,0.6239,0.6239,0.62372,0.62375,59200000.0
2009-01-01 14:25:00,0.62375,0.6238,0.62375,0.6238,41600000.0
2009-01-01 14:30:00,0.6238,0.62488,0.62372,0.62408,128000000.0
2009-01-01 14:35:00,0.62405,0.6242,0.62404,0.6242,28800000.0
2009-01-01 14:40:00,0.62365,0.62368,0.6236,0.62368,90000000.0
2009-01-01 14:45:00,0.6237,0.6237,0.62365,0.62368,12800000.0
2009-01-01 14:50:00,0.6239,0.6239,0.62375,0.6238,52800000.0
2009-01-01 14:55:00,0.6238,0.62383,0.62377,0.6238,30400000.0
2009-01-01 15:00:00,0.6238,0.6238,0.62379,0.6238,32000000.0
2009-01-01 15:05:00,0.62398,0.62398,0.6238,0.62385,59200000.0
2009-01-01 15:15:00,0.62397,0.62398,0.62392,0.62398,52800000.0
2009-01-01 15:20:00,0.62397,0.62398,0.62395,0.62397,52800000.0
2009-01-01 15:25:00,0.62397,0.62398,0.62395,0.62397,32000000.0
2009-01-01 15:30:00,0.62305,0.62395,0.62303,0.62387,108800000.0
2009-01-01 15:35:00,0.62392,0.624,0.6239,0.624,70400000.0
2009-01-01 15:40:00,0.624,0.624,0.624,0.624,50000000.0
2009-01-01 15:45:00,0.62387,0.624,0.62387,0.6239,51200000.0
2009-01-01 15:50:00,0.62387,0.6239,0.62385,0.6239,40000000.0
2009-01-01 15:55:00,0.62387,0.6239,0.62377,0.6239,9600000.0
2009-01-01 16:00:00,0.6238,0.62383,0.62375,0.6238,115600000.0
2009-01-01 16:05:00,0.6238,0.6238,0.6238,0.6238,83200000.0
2009-01-01 16:10:00,0.6239,0.6239,0.6239,0.6239,37800000.0
2009-01-01 16:15:00,0.6239,0.62393,0.62385,0.6239,107600000.0
2009-01-01 16:20:00,0.6239,0.62392,0.62385,0.6239,73000000.0
2009-01-01 16:25:00,0.6239,0.62393,0.6239,0.6239,46400000.0
2009-01-01 16:30:00,0.62377,0.62491,0.62375,0.62416,147600000.0
2009-01-01 16:35:00,0.6242,0.62423,0.62415,0.6242,118400000.0
2009-01-01 16:40:00,0.6238,0.6238,0.62375,0.62376,71400000.0
2009-01-01 16:45:00,0.6238,0.62382,0.62375,0.6238,114600000.0
2009-01-01 16:50:00,0.6239,0.62392,0.6238,0.62387,83200000.0
2009-01-01 16:55:00,0.6238,0.6238,0.6238,0.6238,14400000.0
2009-01-01 17:00:00,0.6238,0.6238,0.6237,0.6238,96000000.0
2009-01-01 17:05:00,0.6238,0.62383,0.62358,0.62377,86400000.0
2009-01-01 17:10:00,0.6239,0.6239,0.6238,0.62385,25600000.0
2009-01-01 17:15:00,0.62383,0.6239,0.62372,0.62372,27200000.0
2009-01-01 17:20:00,0.6239,0.6239,0.62375,0.62377,58600000.0
2009-01-01 17:25:00,0.6239,0.62393,0.62385,0.6239,54400000.0
2009-01-01 17:30:00,0.6239,0.6239,0.6239,0.6239,49600000.0
2009-01-01 17:35:00,0.62385,0.6239,0.6238,0.62388,86400000.0
2009-01-01 17:40:00,0.62375,0.62377,0.62374,0.62375,56000000.0
2009-01-01 17:45:00,0.6238,0.6239,0.62372,0.6239,172800000.0
2009-01-01 17:50:00,0.6239,0.6239,0.62377,0.6238,123400000.0
2009-01-01 17:55:00,0.62377,0.6238,0.62375,0.6238,56000000.0
2009-01-01 18:00:00,0.6238,0.6239,0.62377,0.6239,131600000.0
2009-01-01 18:05:00,0.62387,0.6239,0.62385,0.62387,112000000.0
2009-01-01 18:10:00,0.62387,0.6239,0.62387,0.6239,22400000.0
2009-01-01 18:15:00,0.624,0.624,0.62375,0.62379,69200000.0
2009-01-01 18:20:00,0.6239,0.62393,0.62383,0.6239,108800000.0
2009-01-01 18:25:00,0.62376,0.6238,0.62375,0.62375,11200000.0
2009-01-01 18:30:00,0.6238,0.6249,0.62377,0.6242,114400000.0
2009-01-01 18:35:00,0.62417,0.6242,0.62412,0.62417,64000000.0
2009-01-01 18:40:00,0.62388,0.62388,0.62382,0.62387,33600000.0
2009-01-01 18:45:00,0.62388,0.6239,0.62295,0.6239,24000000.0
2009-01-01 18:50:00,0.6239,0.6239,0.62377,0.62385,41000000.0
2009-01-01 18:55:00,0.6239,0.6239,0.62385,0.6239,22400000.0
2009-01-01 19:00:00,0.6239,0.62392,0.6239,0.6239,46400000.0
2009-01-01 19:05:00,0.6239,0.62393,0.62378,0.62383,145600000.0
2009-01-01 19:10:00,0.6239,0.6239,0.62382,0.62385,12800000.0
2009-01-01 19:15:00,0.6239,0.62392,0.6238,0.6239,41600000.0
2009-01-01 19:20:00,0.62382,0.62393,0.62382,0.62385,67200000.0
2009-01-01 19:25:00,0.6238,0.62383,0.62375,0.6238,60800000.0
2009-01-01 19:30:00,0.6238,0.6239,0.62365,0.6239,48000000.0
2009-01-01 19:35:00,0.6239,0.6239,0.62372,0.62378,40000000.0
2009-01-01 19:40:00,0.62385,0.62391,0.62382,0.62391,27200000.0
2009-01-01 19:45:00,0.62295,0.62302,0.61938,0.6196,43600000.0
2009-01-01 19:50:00,0.6196,0.61962,0.61958,0.6196,36800000.0
2009-01-01 19:55:00,0.61945,0.6195,0.6194,0.6195,12800000.0
2009-01-01 20:00:00,0.61957,0.6196,0.61915,0.61927,28200000.0
2009-01-01 20:05:00,0.6199,0.61991,0.61982,0.61991,32000000.0
2009-01-01 20:10:00,0.6201,0.6201,0.62002,0.62007,9600000.0
2009-01-01 20:15:00,0.61892,0.61917,0.6163,0.61917,44200000.0
2009-01-01 20:20:00,0.6162,0.61646,0.6162,0.61646,12800000.0
2009-01-01 20:25:00,0.61645,0.61733,0.6164,0.6172,24000000.0
2009-01-01 20:30:00,0.6172,0.6176,0.61655,0.61755,40400000.0
2009-01-01 20:35:00,0.61757,0.6177,0.61753,0.61767,25600000.0
2009-01-01 20:40:00,0.61673,0.6177,0.61663,0.6169,62800000.0
2009-01-01 20:45:00,0.61782,0.6181,0.61689,0.6181,25600000.0
2009-01-01 20:50:00,0.6177,0.6177,0.6176,0.6177,38800000.0
2009-01-01 20:55:00,0.61671,0.61919,0.61654,0.61718,34000000.0
2009-01-01 21:00:00,0.61923,0.61923,0.61683,0.61684,53200000.0
2009-01-01 21:05:00,0.61652,0.61822,0.61637,0.617,43200000.0
2009-01-01 21:10:00,0.6176,0.6176,0.61703,0.61705,28800000.0
2009-01-01 21:15:00,0.6174,0.6174,0.61675,0.61675,62400000.0
2009-01-01 21:20:00,0.6173,0.6173,0.61627,0.61677,52800000.0
2009-01-01 21:25:00,0.6169,0.6169,0.61685,0.61689,11200000.0
2009-01-01 21:30:00,0.61712,0.6173,0.61712,0.6173,28800000.0
2009-01-01 21:35:00,0.61718,0.6173,0.61703,0.6173,24000000.0
2009-01-01 21:40:00,0.61767,0.6177,0.61763,0.6177,8000000.0
2009-01-01 21:45:00,0.6177,0.61771,0.61652,0.61705,49000000.0
2009-01-01 21:50:00,0.61739,0.6184,0.61717,0.61833,24000000.0
2009-01-01 21:55:00,0.61745,0.61752,0.61742,0.61752,62400000.0
2009-01-01 22:00:00,0.61689,0.61761,0.61656,0.61656,106000000.0
2009-01-01 22:05:00,0.61785,0.61795,0.61785,0.61792,22400000.0
2009-01-01 22:10:00,0.61655,0.61805,0.61652,0.61805,38400000.0
2009-01-01 22:15:00,0.61805,0.61805,0.6165,0.6165,25600000.0
2009-01-01 22:20:00,0.6181,0.6181,0.61805,0.61805,24000000.0
2009-01-01 22:25:00,0.61643,0.61765,0.61642,0.61643,56000000.0
2009-01-01 22:30:00,0.6177,0.61803,0.61767,0.618,55400000.0
2009-01-01 22:35:00,0.61805,0.6181,0.61797,0.6181,24000000.0
2009-01-01 22:40:00,0.6185,0.6186,0.61673,0.61707,22400000.0
2009-01-01 22:45:00,0.61812,0.6183,0.6168,0.6183,24000000.0
2009-01-01 22:50:00,0.6181,0.6181,0.618,0.6181,32000000.0
2009-01-01 22:55:00,0.61835,0.6184,0.61827,0.6184,30800000.0
2009-01-01 23:00:00,0.6185,0.6185,0.61847,0.61847,3200000.0
2009-01-01 23:05:00,0.6184,0.6188,0.6184,0.6187,30400000.0
2009-01-01 23:10:00,0.61837,0.6184,0.61827,0.61835,16000000.0
2009-01-01 23:15:00,0.6184,0.61843,0.61827,0.61837,27200000.0
2009-01-01 23:20:00,0.61937,0.6201,0.6193,0.62008,24000000.0
2009-01-01 23:25:00,0.6199,0.6199,0.61987,0.6199,8000000.0
2009-01-01 23:30:00,0.61955,0.61963,0.6191,0.6191,28800000.0
2009-01-01 23:35:00,0.61897,0.6191,0.61897,0.61897,27200000.0
2009-01-01 23:40:00,0.61902,0.61903,0.619,0.619,17600000.0
2009-01-01 23:45:00,0.61897,0.61912,0.61897,0.6191,27200000.0
2009-01-01 23:50:00,0.619,0.6194,0.61895,0.61932,24000000.0
2009-01-01 23:55:00,0.61827,0.6183,0.61733,0.61828,11200000.0
2009-01-02 00:00:00,0.61648,0.62873,0.61588,0.61724,70400000.0
2009-01-02 00:05:00,0.6178,0.61791,0.61652,0.61657,62400000.0
2009-01-02 00:10:00,0.61677,0.6172,0.61609,0.6172,64000000.0
2009-01-02 00:15:00,0.61731,0.61806,0.61715,0.6178,70400000.0
2009-01-02 00:20:00,0.61771,0.61806,0.6173,0.61766,60200000.0
2009-01-02 00:25:00,0.61873,0.61873,0.61679,0.61777,66600000.0
2009-01-02 00:30:00,0.61803,0.61906,0.61803,0.61906,58400000.0
2009-01-02 00:35:00,0.61945,0.62075,0.61945,0.62022,60800000.0
2009-01-02 00:40:00,0.6202,0.6205,0.61861,0.61861,57600000.0
2009-01-02 00:45:00,0.61844,0.62065,0.61844,0.61999,65600000.0
2009-01-02 00:50:00,0.61943,0.62044,0.61943,0.62018,46400000.0
2009-01-02 00:55:00,0.62019,0.62042,0.61911,0.61949,61800000.0
2009-01-02 01:00:00,0.61928,0.62019,0.61893,0.61993,59600000.0
2009-01-02 01:05:00,0.61974,0.62017,0.61838,0.61985,69200000.0
2009-01-02 01:10:00,0.6198,0.62033,0.61959,0.62014,62800000.0
2009-01-02 01:15:00,0.62006,0.62023,0.61983,0.61999,70800000.0
2009-01-02 01:20:00,0.6199,0.62069,0.6199,0.62034,61800000.0
2009-01-02 01:25:00,0.62019,0.62049,0.61987,0.62042,78800000.0
2009-01-02 01:30:00,0.62023,0.62034,0.61976,0.62034,98400000.0
2009-01-02 01:35:00,0.62033,0.62077,0.61824,0.62043,66000000.0
2009-01-02 01:40:00,0.62071,0.62075,0.62028,0.62044,64000000.0
2009-01-02 01:45:00,0.62034,0.62054,0.62011,0.62048,64000000.0
2009-01-02 01:50:00,0.62023,0.6203,0.61888,0.6196,79800000.0
2009-01-02 01:55:00,0.61984,0.62005,0.6195,0.6198,98000000.0
2009-01-02 02:00:00,0.61981,0.61993,0.61902,0.61911,65600000.0
2009-01-02 02:05:00,0.61958,0.61958,0.61887,0.61951,65000000.0
2009-01-02 02:10:00,0.61958,0.61982,0.61904,0.61946,69600000.0
2009-01-02 02:15:00,0.61937,0.61946,0.61866,0.61866,68800000.0
2009-01-02 02:20:00,0.61851,0.61901,0.61816,0.619,56000000.0
2009-01-02 02:25:00,0.61801,0.61834,0.61723,0.6179,65600000.0
2009-01-02 02:30:00,0.61792,0.61885,0.61774,0.61885,55400000.0
2009-01-02 02:35:00,0.61883,0.61904,0.6182,0.61899,65000000.0
2009-01-02 02:40:00,0.61877,0.61877,0.61838,0.61854,52800000.0
2009-01-02 02:45:00,0.61852,0.61864,0.61807,0.61864,66000000.0
2009-01-02 02:50:00,0.61852,0.61866,0.61782,0.61792,62400000.0
2009-01-02 02:55:00,0.61805,0.61865,0.61772,0.61859,69800000.0
2009-01-02 03:00:00,0.61764,0.61895,0.61764,0.61895,67200000.0
2009-01-02 03:05:00,0.61863,0.61925,0.61852,0.61924,62800000.0
2009-01-02 03:10:00,0.61926,0.61945,0.61892,0.61892,75200000.0
2009-01-02 03:15:00,0.61898,0.61904,0.6182,0.61828,70400000.0
2009-01-02 03:20:00,0.61887,0.61945,0.61856,0.61873,67200000.0
2009-01-02 03:25:00,0.6191,0.61944,0.61883,0.61938,56000000.0
2009-01-02 03:30:00,0.61944,0.61965,0.61913,0.6196,67200000.0
2009-01-02 03:35:00,0.61923,0.61982,0.619,0.61968,46800000.0
2009-01-02 03:40:00,0.61973,0.61974,0.61763,0.61785,64000000.0
2009-01-02 03:45:00,0.61763,0.61829,0.61669,0.61824,64400000.0
2009-01-02 03:50:00,0.61846,0.61911,0.61842,0.61873,68800000.0
2009-01-02 03:55:00,0.61843,0.61843,0.61743,0.61775,60800000.0
2009-01-02 04:00:00,0.61756,0.61777,0.61708,0.61726,72000000.0
2009-01-02 04:05:00,0.61719,0.61719,0.61599,0.61643,57600000.0
2009-01-02 04:10:00,0.6167,0.61715,0.61587,0.61625,60800000.0
2009-01-02 04:15:00,0.61604,0.61624,0.61539,0.61548,69200000.0
2009-01-02 04:20:00,0.61556,0.61615,0.61544,0.61613,64000000.0
2009-01-02 04:25:00,0.61622,0.61705,0.61622,0.61701,60800000.0
2009-01-02 04:30:00,0.61724,0.61737,0.61694,0.61733,62400000.0
2009-01-02 04:35:00,0.61729,0.61763,0.6172,0.61726,68200000.0
2009-01-02 04:40:00,0.61711,0.61745,0.61683,0.61732,60800000.0
2009-01-02 04:45:00,0.6177,0.61829,0.61765,0.6182,72000000.0
2009-01-02 04:50:00,0.61825,0.61841,0.61704,0.61787,62400000.0
2009-01-02 04:55:00,0.61889,0.61986,0.61759,0.61834,70400000.0
2009-01-02 05:00:00,0.61854,0.61975,0.61758,0.61869,60600000.0
2009-01-02 05:05:00,0.61875,0.62009,0.61875,0.62006,68800000.0
2009-01-02 05:10:00,0.61984,0.62032,0.61965,0.62018,78400000.0
2009-01-02 05:15:00,0.62035,0.62094,0.62033,0.62073,62400000.0
2009-01-02 05:20:00,0.62084,0.62153,0.61995,0.62,64000000.0
2009-01-02 05:25:00,0.62031,0.62056,0.61967,0.61967,65000000.0
2009-01-02 05:30:00,0.61944,0.62012,0.61919,0.6201,68800000.0
2009-01-02 05:35:00,0.62011,0.62031,0.61989,0.61989,67200000.0
2009-01-02 05:40:00,0.61997,0.61997,0.61953,0.61967,64400000.0
2009-01-02 05:45:00,0.61952,0.62023,0.61952,0.61952,60000000.0
2009-01-02 05:50:00,0.61952,0.61959,0.61874,0.61919,64000000.0
2009-01-02 05:55:00,0.61926,0.61977,0.61911,0.61974,82000000.0
2009-01-02 06:00:00,0.61961,0.61965,0.61891,0.61942,67200000.0
2009-01-02 06:05:00,0.61959,0.62008,0.61946,0.61973,60800000.0
2009-01-02 06:10:00,0.61961,0.61985,0.61897,0.61985,65600000.0
2009-01-02 06:15:00,0.61953,0.62001,0.61953,0.61989,52800000.0
2009-01-02 06:20:00,0.61998,0.61998,0.61918,0.6196,64000000.0
2009-01-02 06:25:00,0.61958,0.6202,0.61871,0.62016,62400000.0
2009-01-02 06:30:00,0.62023,0.62082,0.62008,0.62077,67200000.0
2009-01-02 06:35:00,0.62084,0.62096,0.62008,0.62028,69200000.0
2009-01-02 06:40:00,0.62065,0.62072,0.61947,0.61985,74600000.0
2009-01-02 06:45:00,0.61951,0.62036,0.61951,0.62013,60800000.0
2009-01-02 06:50:00,0.62016,0.62053,0.62016,0.62048,68800000.0
2009-01-02 06:55:00,0.62038,0.62064,0.6202,0.62034,75200000.0
2009-01-02 07:00:00,0.62107,0.62155,0.62083,0.62098,59600000.0
2009-01-02 07:05:00,0.62112,0.62176,0.62088,0.62176,60800000.0
2009-01-02 07:10:00,0.62177,0.62177,0.62086,0.62144,69600000.0
2009-01-02 07:15:00,0.62161,0.62206,0.62057,0.62083,70600000.0
2009-01-02 07:20:00,0.62073,0.62205,0.6205,0.62183,60800000.0
2009-01-02 07:25:00,0.6217,0.62177,0.62037,0.62176,71800000.0
2009-01-02 07:30:00,0.62167,0.62209,0.62102,0.62124,64000000.0
2009-01-02 07:35:00,0.62129,0.62167,0.6211,0.62155,65000000.0
2009-01-02 07:40:00,0.62122,0.62122,0.62064,0.62099,67200000.0
2009-01-02 07:45:00,0.62097,0.62097,0.62057,0.6208,67200000.0
2009-01-02 07:50:00,0.62091,0.62099,0.62022,0.62055,60800000.0
2009-01-02 07:55:00,0.62008,0.6206,0.61999,0.61999,66000000.0
2009-01-02 08:00:00,0.61991,0.6201,0.61942,0.61991,69200000.0
2009-01-02 08:05:00,0.61992,0.62007,0.61918,0.62,73600000.0
2009-01-02 08:10:00,0.61995,0.61997,0.61939,0.61951,63400000.0
2009-01-02 08:15:00,0.61943,0.61966,0.61912,0.61922,62400000.0
2009-01-02 08:20:00,0.61914,0.61966,0.61857,0.61903,65600000.0
2009-01-02 08:25:00,0.61928,0.61971,0.61904,0.61947,70400000.0
2009-01-02 08:30:00,0.61945,0.61963,0.61904,0.61933,68800000.0
2009-01-02 08:35:00,0.61934,0.61969,0.61883,0.61922,56400000.0
2009-01-02 08:40:00,0.61929,0.62088,0.61877,0.62088,57600000.0
2009-01-02 08:45:00,0.62083,0.62105,0.62044,0.62069,67200000.0
2009-01-02 08:50:00,0.62093,0.62121,0.62054,0.62121,66000000.0
2009-01-02 08:55:00,0.62118,0.62118,0.62077,0.62078,67200000.0
2009-01-02 09:00:00,0.62074,0.62074,0.62024,0.62038,59200000.0
2009-01-02 09:05:00,0.6204,0.62052,0.62003,0.62015,80000000.0
2009-01-02 09:10:00,0.62004,0.62006,0.61791,0.61803,63400000.0
2009-01-02 09:15:00,0.61799,0.61846,0.61794,0.61833,73600000.0
2009-01-02 09:20:00,0.61848,0.61848,0.61764,0.61806,68800000.0
2009-01-02 09:25:00,0.61866,0.61868,0.61797,0.61807,70400000.0
2009-01-02 09:30:00,0.61807,0.61864,0.61717,0.61837,75200000.0
2009-01-02 09:35:00,0.61837,0.61837,0.61779,0.61785,65600000.0
2009-01-02 09:40:00,0.6178,0.61809,0.61758,0.61802,64000000.0
2009-01-02 09:45:00,0.61782,0.61793,0.61618,0.61619,58000000.0
2009-01-02 09:50:00,0.61617,0.61617,0.61584,0.61595,67000000.0
2009-01-02 09:55:00,0.61615,0.61657,0.61582,0.61621,68800000.0
2009-01-02 10:00:00,0.61625,0.61663,0.616,0.6162,63200000.0
2009-01-02 10:05:00,0.6163,0.61667,0.61605,0.61628,64000000.0
2009-01-02 10:10:00,0.61587,0.61605,0.61526,0.61527,69200000.0
2009-01-02 10:15:00,0.61562,0.61838,0.61536,0.61538,72000000.0
2009-01-02 10:20:00,0.61533,0.616,0.61532,0.61586,68600000.0
2009-01-02 10:25:00,0.61592,0.61617,0.61541,0.61617,65600000.0
2009-01-02 10:30:00,0.61617,0.61632,0.61582,0.61595,59600000.0
2009-01-02 10:35:00,0.61594,0.61597,0.61541,0.61588,67600000.0
2009-01-02 10:40:00,0.61582,0.61582,0.6153,0.61541,66600000.0
2009-01-02 10:45:00,0.61561,0.61587,0.61536,0.61536,65600000.0
2009-01-02 10:50:00,0.61541,0.6155,0.61454,0.61541,62400000.0
2009-01-02 10:55:00,0.61541,0.61541,0.61446,0.61494,67200000.0
2009-01-02 11:00:00,0.61488,0.61512,0.61406,0.61512,64400000.0
2009-01-02 11:05:00,0.61509,0.61525,0.61393,0.6146,58000000.0
2009-01-02 11:10:00,0.61487,0.61714,0.61487,0.61712,76800000.0
2009-01-02 11:15:00,0.61739,0.61771,0.61663,0.61679,70400000.0
2009-01-02 11:20:00,0.61657,0.61722,0.6162,0.61673,72000000.0
2009-01-02 11:25:00,0.61676,0.61754,0.61676,0.61747,60000000.0
2009-01-02 11:30:00,0.61762,0.61826,0.61736,0.618,69800000.0
2009-01-02 11:35:00,0.61787,0.61787,0.6174,0.61748,68800000.0
2009-01-02 11:40:00,0.61757,0.61817,0.61721,0.61807,61800000.0
2009-01-02 11:45:00,0.61772,0.61853,0.61764,0.61803,68200000.0
2009-01-02 11:50:00,0.61811,0.61868,0.6179,0.6179,72400000.0
2009-01-02 11:55:00,0.61779,0.61828,0.61723,0.61806,67200000.0
2009-01-02 12:00:00,0.6181,0.61851,0.61781,0.61783,70400000.0
2009-01-02 12:05:00,0.61807,0.61821,0.61769,0.61804,70400000.0
2009-01-02 12:10:00,0.61782,0.61809,0.61743,0.61757,78800000.0
2009-01-02 12:15:00,0.61744,0.61783,0.61732,0.61736,67200000.0
2009-01-02 12:20:00,0.61741,0.61762,0.61715,0.61738,67200000.0
2009-01-02 12:25:00,0.6172,0.6172,0.61665,0.6168,61200000.0
2009-01-02 12:30:00,0.61678,0.61681,0.61495,0.61669,67200000.0
2009-01-02 12:35:00,0.61671,0.61682,0.6165,0.61665,73600000.0
2009-01-02 12:40:00,0.61664,0.61672,0.61508,0.61606,64000000.0
2009-01-02 12:45:00,0.61603,0.6161,0.61558,0.61558,61800000.0
2009-01-02 12:50:00,0.61549,0.61677,0.6154,0.6167,71800000.0
2009-01-02 12:55:00,0.61655,0.61655,0.61435,0.61621,62400000.0
2009-01-02 13:00:00,0.61629,0.61629,0.61337,0.61593,67200000.0
2009-01-02 13:05:00,0.61584,0.61594,0.61523,0.61594,67200000.0
2009-01-02 13:10:00,0.61593,0.61673,0.61593,0.61655,57600000.0
2009-01-02 13:15:00,0.61604,0.61657,0.61367,0.61628,61200000.0
2009-01-02 13:20:00,0.61599,0.61656,0.6158,0.61649,75200000.0
2009-01-02 13:25:00,0.61652,0.61679,0.61637,0.61677,65600000.0
2009-01-02 13:30:00,0.6168,0.61719,0.61649,0.61664,104000000.0
2009-01-02 13:35:00,0.61675,0.61684,0.61603,0.6167,124800000.0
2009-01-02 13:40:00,0.61679,0.61712,0.61657,0.61667,140800000.0
2009-01-02 13:45:00,0.61671,0.61686,0.61598,0.61665,121600000.0
2009-01-02 13:50:00,0.61612,0.61683,0.61582,0.61668,157200000.0
2009-01-02 13:55:00,0.61664,0.61664,0.6159,0.61663,129600000.0
2009-01-02 14:00:00,0.61607,0.61668,0.61578,0.61621,171000000.0
2009-01-02 14:05:00,0.61652,0.61676,0.61649,0.61658,150400000.0
2009-01-02 14:10:00,0.61651,0.61714,0.61651,0.61714,115200000.0
2009-01-02 14:15:00,0.61704,0.6173,0.61697,0.61723,186000000.0
2009-01-02 14:20:00,0.61744,0.61748,0.61713,0.61726,131200000.0
2009-01-02 14:25:00,0.61735,0.61759,0.61704,0.61758,106600000.0
2009-01-02 14:30:00,0.61763,0.6187,0.61763,0.61868,208600000.0
2009-01-02 14:35:00,0.61891,0.62033,0.61855,0.62033,183200000.0
2009-01-02 14:40:00,0.62036,0.62038,0.61746,0.61771,245200000.0
2009-01-02 14:45:00,0.61772,0.61966,0.61772,0.61956,152000000.0
2009-01-02 14:50:00,0.61952,0.61994,0.61913,0.61994,132800000.0
2009-01-02 14:55:00,0.61994,0.62058,0.61979,0.62058,102400000.0
2009-01-02 15:00:00,0.62001,0.62001,0.61912,0.61915,153000000.0
2009-01-02 15:05:00,0.6194,0.61943,0.61832,0.61861,156000000.0
2009-01-02 15:10:00,0.61856,0.61995,0.61852,0.61995,227600000.0
2009-01-02 15:15:00,0.62021,0.62022,0.61949,0.62008,93600000.0
2009-01-02 15:20:00,0.61984,0.61993,0.61971,0.61971,164800000.0
2009-01-02 15:25:00,0.61968,0.62036,0.61881,0.61881,193600000.0
2009-01-02 15:30:00,0.61874,0.61999,0.61842,0.61891,251000000.0
2009-01-02 15:35:00,0.61904,0.61948,0.61859,0.61923,190800000.0
2009-01-02 15:40:00,0.61924,0.62017,0.61852,0.61976,206800000.0
2009-01-02 15:45:00,0.61953,0.62108,0.61949,0.62108,124800000.0
2009-01-02 15:50:00,0.62133,0.62133,0.62099,0.6213,89400000.0
2009-01-02 15:55:00,0.62137,0.62176,0.62137,0.62164,137800000.0
2009-01-02 16:00:00,0.62181,0.62244,0.62181,0.62184,238200000.0
2009-01-02 16:05:00,0.62184,0.62206,0.6218,0.62183,200400000.0
2009-01-02 16:10:00,0.62181,0.62186,0.62115,0.62115,208400000.0
2009-01-02 16:15:00,0.62103,0.62205,0.62103,0.62195,173200000.0
2009-01-02 16:20:00,0.62157,0.62235,0.62155,0.62162,199600000.0
2009-01-02 16:25:00,0.6215,0.62177,0.62128,0.6216,171000000.0
2009-01-02 16:30:00,0.62156,0.62161,0.62124,0.62124,235600000.0
2009-01-02 16:35:00,0.62128,0.6223,0.62113,0.62206,281600000.0
2009-01-02 16:40:00,0.62174,0.62303,0.62174,0.62291,193200000.0
2009-01-02 16:45:00,0.62331,0.62367,0.62316,0.62343,318400000.0
2009-01-02 16:50:00,0.6231,0.62348,0.62297,0.62342,192400000.0
2009-01-02 16:55:00,0.62349,0.62502,0.62349,0.62492,196600000.0
2009-01-02 17:00:00,0.62481,0.62481,0.62309,0.62324,231200000.0
2009-01-02 17:05:00,0.62332,0.62438,0.62323,0.62401,182400000.0
2009-01-02 17:10:00,0.62404,0.62404,0.6233,0.62351,146800000.0
2009-01-02 17:15:00,0.62371,0.62413,0.62308,0.62308,104000000.0
2009-01-02 17:20:00,0.62304,0.6245,0.6229,0.6245,123200000.0
2009-01-02 17:25:00,0.6245,0.6245,0.62267,0.62268,200000000.0
2009-01-02 17:30:00,0.62246,0.62307,0.62236,0.62258,371800000.0
2009-01-02 17:35:00,0.62242,0.62356,0.62208,0.62354,205600000.0
2009-01-02 17:40:00,0.62359,0.6247,0.62359,0.62433,225800000.0
2009-01-02 17:45:00,0.62432,0.62432,0.62214,0.62217,305400000.0
2009-01-02 17:50:00,0.62229,0.62269,0.62198,0.62254,261200000.0
2009-01-02 17:55:00,0.62313,0.62559,0.62313,0.62559,267200000.0
2009-01-02 18:00:00,0.62602,0.62627,0.62471,0.62498,233400000.0
2009-01-02 18:05:00,0.62561,0.62587,0.62552,0.62575,320600000.0
2009-01-02 18:10:00,0.62571,0.62579,0.62455,0.62487,131200000.0
2009-01-02 18:15:00,0.62485,0.62494,0.62438,0.62444,227600000.0
2009-01-02 18:20:00,0.62441,0.62445,0.6237,0.62391,232400000.0
2009-01-02 18:25:00,0.62398,0.62421,0.6236,0.6236,145400000.0
2009-01-02 18:30:00,0.62339,0.62349,0.62241,0.62241,208400000.0
2009-01-02 18:35:00,0.62238,0.62266,0.62224,0.62265,174800000.0
2009-01-02 18:40:00,0.62276,0.62304,0.62246,0.62293,176800000.0
2009-01-02 18:45:00,0.62293,0.62339,0.622,0.6233,136400000.0
2009-01-02 18:50:00,0.62334,0.62373,0.62299,0.62373,145000000.0
2009-01-02 18:55:00,0.62367,0.62451,0.62316,0.62418,145600000.0
2009-01-02 19:00:00,0.62367,0.6244,0.62367,0.62423,134400000.0
2009-01-02 19:05:00,0.62443,0.62457,0.62373,0.62449,253600000.0
2009-01-02 19:10:00,0.62447,0.62447,0.62411,0.62421,157200000.0
2009-01-02 19:15:00,0.62415,0.62517,0.62409,0.62487,83200000.0
2009-01-02 19:20:00,0.62483,0.62642,0.62483,0.62623,116200000.0
2009-01-02 19:25:00,0.62629,0.62633,0.62571,0.62587,182400000.0
2009-01-02 19:30:00,0.62598,0.62633,0.6258,0.62592,86400000.0
2009-01-02 19:35:00,0.62598,0.62608,0.62576,0.62606,109600000.0
2009-01-02 19:40:00,0.6259,0.62603,0.62534,0.62596,92800000.0
2009-01-02 19:45:00,0.62588,0.62596,0.6256,0.62583,93200000.0
2009-01-02 19:50:00,0.62584,0.62593,0.62543,0.62582,74600000.0
2009-01-02 19:55:00,0.62581,0.62677,0.62576,0.62677,61200000.0
2009-01-02 20:00:00,0.62657,0.6269,0.62516,0.62605,74800000.0
2009-01-02 20:05:00,0.62614,0.62663,0.62587,0.62653,78400000.0
2009-01-02 20:10:00,0.62641,0.62682,0.62636,0.62682,86400000.0
2009-01-02 20:15:00,0.62681,0.62765,0.62681,0.62695,73600000.0
2009-01-02 20:20:00,0.62701,0.62716,0.62677,0.62687,78400000.0
2009-01-02 20:25:00,0.6268,0.62707,0.62581,0.62654,72000000.0
2009-01-02 20:30:00,0.62683,0.62746,0.62669,0.62726,65600000.0
2009-01-02 20:35:00,0.62714,0.62814,0.62701,0.62814,60800000.0
2009-01-02 20:40:00,0.62821,0.63012,0.62821,0.62993,62200000.0
2009-01-02 20:45:00,0.62986,0.62986,0.62945,0.62982,72000000.0
2009-01-02 20:50:00,0.62984,0.63054,0.62975,0.63031,70400000.0
2009-01-02 20:55:00,0.63038,0.63064,0.62981,0.63032,78400000.0
2009-01-02 21:00:00,0.6298,0.63045,0.6298,0.63002,70400000.0
2009-01-02 21:05:00,0.62989,0.63012,0.62923,0.62935,70400000.0
2009-01-02 21:10:00,0.62925,0.62925,0.62884,0.62916,72000000.0
2009-01-02 21:15:00,0.6292,0.62949,0.62894,0.62949,62400000.0
2009-01-02 21:20:00,0.62975,0.63049,0.62968,0.62968,64000000.0
2009-01-02 21:25:00,0.62956,0.63069,0.62956,0.63053,54400000.0
2009-01-02 21:30:00,0.63055,0.6313,0.62995,0.6313,72400000.0
2009-01-02 21:35:00,0.63101,0.63143,0.63091,0.63137,67200000.0
2009-01-02 21:40:00,0.63137,0.63181,0.63124,0.63141,64000000.0
2009-01-02 21:45:00,0.63149,0.63216,0.63144,0.63216,67200000.0
2009-01-02 21:50:00,0.632,0.63238,0.63185,0.63226,72000000.0
2009-01-02 21:55:00,0.63238,0.63269,0.63192,0.63192,115200000.0
2009-01-02 22:00:00,0.63145,0.63229,0.63142,0.63212,152000000.0
2009-01-02 22:05:00,0.632,0.632,0.63114,0.63165,103200000.0
2009-01-02 22:10:00,0.63178,0.63198,0.63065,0.63158,86400000.0
2009-01-02 22:15:00,0.63154,0.63211,0.6311,0.63201,89600000.0
2009-01-02 22:20:00,0.632,0.63226,0.63131,0.63224,64000000.0
2009-01-02 22:25:00,0.63227,0.63309,0.63227,0.63306,84800000.0
2009-01-02 22:30:00,0.63305,0.63338,0.63287,0.63331,94800000.0
2009-01-02 22:35:00,0.63316,0.63409,0.6331,0.63409,86400000.0
2009-01-02 22:40:00,0.63414,0.63418,0.63352,0.63392,65600000.0
2009-01-02 22:45:00,0.63403,0.63407,0.63371,0.63388,82000000.0
2009-01-02 22:50:00,0.6338,0.63382,0.63298,0.63355,73400000.0
2009-01-02 22:55:00,0.63346,0.63356,0.63321,0.63327,68800000.0
2009-01-02 23:00:00,0.63319,0.63342,0.63263,0.63342,86200000.0
2009-01-02 23:05:00,0.63334,0.63345,0.63271,0.63339,69200000.0
2009-01-02 23:10:00,0.6334,0.63352,0.63271,0.63347,68200000.0
2009-01-02 23:15:00,0.63344,0.63344,0.63297,0.63344,75200000.0
2009-01-02 23:20:00,0.63343,0.63343,0.63264,0.63319,62400000.0
2009-01-02 23:25:00,0.63315,0.63357,0.63302,0.63329,72400000.0
2009-01-02 23:30:00,0.63326,0.63447,0.63326,0.63426,83600000.0
2009-01-02 23:35:00,0.63425,0.63425,0.63375,0.63387,64000000.0
2009-01-02 23:40:00,0.63392,0.634,0.63317,0.63317,59200000.0
2009-01-02 23:45:00,0.63334,0.63411,0.63293,0.63293,54200000.0
2009-01-02 23:50:00,0.63303,0.63362,0.63303,0.63307,67600000.0
2009-01-02 23:55:00,0.63313,0.63354,0.63161,0.6317,88200000.0
2009-01-05 00:00:00,0.63144,0.63467,0.63141,0.63384,70400000.0
2009-01-05 00:05:00,0.63419,0.63481,0.63384,0.63477,62800000.0
2009-01-05 00:10:00,0.63501,0.63531,0.63387,0.63493,64000000.0
2009-01-05 00:15:00,0.63475,0.63522,0.63472,0.63478,70400000.0
2009-01-05 00:20:00,0.63457,0.635,0.63407,0.63451,61200000.0
2009-01-05 00:25:00,0.6346,0.63512,0.63413,0.63512,67600000.0
2009-01-05 00:30:00,0.63463,0.63524,0.63417,0.6352,70400000.0
2009-01-05 00:35:00,0.63545,0.63553,0.63414,0.63414,60600000.0
2009-01-05 00:40:00,0.63502,0.63571,0.63502,0.6356,68800000.0
2009-01-05 00:45:00,0.6351,0.63597,0.63489,0.63593,65600000.0
2009-01-05 00:50:00,0.63601,0.63606,0.63527,0.63549,45800000.0
2009-01-05 00:55:00,0.63554,0.63616,0.63554,0.63599,62400000.0
2009-01-05 01:00:00,0.63567,0.6362,0.6351,0.63614,67200000.0
2009-01-05 01:05:00,0.63601,0.63645,0.63547,0.63607,72000000.0
2009-01-05 01:10:00,0.63589,0.63589,0.63512,0.63526,61800000.0
2009-01-05 01:15:00,0.63556,0.63683,0.63556,0.63683,70800000.0
2009-01-05 01:20:00,0.63717,0.63757,0.63638,0.63657,62400000.0
2009-01-05 01:25:00,0.63585,0.63595,0.63552,0.63553,78800000.0
2009-01-05 01:30:00,0.63525,0.63572,0.63508,0.6353,97000000.0
2009-01-05 01:35:00,0.63531,0.63553,0.6339,0.63501,65600000.0
2009-01-05 01:40:00,0.63481,0.6349,0.63441,0.63481,64000000.0
2009-01-05 01:45:00,0.6347,0.63482,0.63336,0.63341,67200000.0
2009-01-05 01:50:00,0.63321,0.63364,0.63219,0.63354,80400000.0
2009-01-05 01:55:00,0.63354,0.63354,0.63153,0.63203,97600000.0
2009-01-05 02:00:00,0.63195,0.63195,0.63097,0.63101,66000000.0
2009-01-05 02:05:00,0.63113,0.63168,0.6306,0.6306,65600000.0
2009-01-05 02:10:00,0.63047,0.63234,0.63045,0.63234,68800000.0
2009-01-05 02:15:00,0.63238,0.63265,0.63217,0.63246,68800000.0
2009-01-05 02:20:00,0.63236,0.63246,0.63192,0.63212,55400000.0
2009-01-05 02:25:00,0.63236,0.63298,0.63149,0.63276,66000000.0
2009-01-05 02:30:00,0.63296,0.63356,0.63276,0.63356,56000000.0
2009-01-05 02:35:00,0.63336,0.63361,0.63285,0.63361,65600000.0
2009-01-05 02:40:00,0.63365,0.63376,0.63291,0.63337,65600000.0
2009-01-05 02:45:00,0.63341,0.63349,0.63278,0.63348,72000000.0
2009-01-05 02:50:00,0.63317,0.63377,0.63274,0.63377,62200000.0
2009-01-05 02:55:00,0.6336,0.6336,0.63306,0.63328,70400000.0
2009-01-05 03:00:00,0.63314,0.63368,0.63302,0.63368,72000000.0
2009-01-05 03:05:00,0.63366,0.63411,0.6335,0.63384,62400000.0
2009-01-05 03:10:00,0.63369,0.63384,0.63328,0.63334,76000000.0
2009-01-05 03:15:00,0.63359,0.63378,0.6331,0.63314,70800000.0
2009-01-05 03:20:00,0.6333,0.63333,0.63295,0.63323,67200000.0
2009-01-05 03:25:00,0.63331,0.63353,0.63316,0.63338,55400000.0
2009-01-05 03:30:00,0.6334,0.63363,0.63316,0.63331,67200000.0
2009-01-05 03:35:00,0.6332,0.6339,0.6332,0.63389,57600000.0
2009-01-05 03:40:00,0.63399,0.63415,0.63372,0.63406,64400000.0
2009-01-05 03:45:00,0.63407,0.63407,0.63322,0.63372,63400000.0
2009-01-05 03:50:00,0.63377,0.63431,0.6336,0.63423,69200000.0
2009-01-05 03:55:00,0.63431,0.63431,0.63364,0.63401,60800000.0
2009-01-05 04:00:00,0.63361,0.63403,0.63323,0.63367,65600000.0
2009-01-05 04:05:00,0.63389,0.63446,0.63356,0.6337,63800000.0
2009-01-05 04:10:00,0.63383,0.63412,0.63311,0.63391,61200000.0
2009-01-05 04:15:00,0.63374,0.6345,0.6332,0.63379,68800000.0
2009-01-05 04:20:00,0.63387,0.63416,0.63384,0.63395,61800000.0
2009-01-05 04:25:00,0.63413,0.63493,0.63406,0.63454,60800000.0
2009-01-05 04:30:00,0.6346,0.63461,0.63426,0.63438,62800000.0
2009-01-05 04:35:00,0.63426,0.63434,0.63374,0.63401,68800000.0
2009-01-05 04:40:00,0.63344,0.6342,0.63344,0.63372,60800000.0
2009-01-05 04:45:00,0.63375,0.63427,0.63352,0.63409,70800000.0
2009-01-05 04:50:00,0.6341,0.63439,0.6333,0.63433,62400000.0
2009-01-05 04:55:00,0.63437,0.63501,0.63437,0.6349,70400000.0
2009-01-05 05:00:00,0.63494,0.63503,0.63475,0.63501,60800000.0
2009-01-05 05:05:00,0.63506,0.63506,0.63438,0.6347,69600000.0
2009-01-05 05:10:00,0.63476,0.63479,0.63353,0.63359,78800000.0
2009-01-05 05:15:00,0.63325,0.63325,0.63269,0.633,62400000.0
2009-01-05 05:20:00,0.63302,0.63378,0.63301,0.63335,56000000.0
2009-01-05 05:25:00,0.63339,0.6341,0.63319,0.63386,65800000.0
2009-01-05 05:30:00,0.63371,0.63398,0.63358,0.63386,68800000.0
2009-01-05 05:35:00,0.63377,0.63472,0.63349,0.63472,67600000.0
2009-01-05 05:40:00,0.63501,0.63524,0.63482,0.63509,64400000.0
2009-01-05 05:45:00,0.63493,0.63591,0.63483,0.63546,59200000.0
2009-01-05 05:50:00,0.63559,0.63566,0.6351,0.63542,64000000.0
2009-01-05 05:55:00,0.63557,0.63608,0.63524,0.63542,82000000.0
2009-01-05 06:00:00,0.63498,0.63591,0.63498,0.6359,67200000.0
2009-01-05 06:05:00,0.63575,0.63575,0.63481,0.63512,61200000.0
2009-01-05 06:10:00,0.63513,0.63595,0.63513,0.63561,65000000.0
2009-01-05 06:15:00,0.6359,0.63616,0.63557,0.63572,64000000.0
2009-01-05 06:20:00,0.63546,0.63612,0.63534,0.63597,64000000.0
2009-01-05 06:25:00,0.63582,0.63582,0.63476,0.63519,62400000.0
2009-01-05 06:30:00,0.63504,0.63521,0.63485,0.63504,67200000.0
2009-01-05 06:35:00,0.6351,0.63535,0.63495,0.63504,68800000.0
2009-01-05 06:40:00,0.63534,0.63561,0.63484,0.63551,74000000.0
2009-01-05 06:45:00,0.63558,0.63641,0.63558,0.63641,61600000.0
2009-01-05 06:50:00,0.63647,0.63659,0.63609,0.6363,68800000.0
2009-01-05 06:55:00,0.63637,0.63645,0.6356,0.63586,75600000.0
2009-01-05 07:00:00,0.63623,0.63645,0.63553,0.63641,59200000.0
2009-01-05 07:05:00,0.63644,0.63646,0.63582,0.63617,60800000.0
2009-01-05 07:10:00,0.63607,0.63613,0.63498,0.63538,68800000.0
2009-01-05 07:15:00,0.63535,0.63576,0.63496,0.63568,70400000.0
2009-01-05 07:20:00,0.63565,0.63599,0.63565,0.63599,61200000.0
2009-01-05 07:25:00,0.6359,0.63671,0.6355,0.63654,72000000.0
2009-01-05 07:30:00,0.63652,0.63654,0.63608,0.63641,64000000.0
2009-01-05 07:35:00,0.63632,0.63632,0.63584,0.63584,66000000.0
2009-01-05 07:40:00,0.636,0.63612,0.63589,0.63602,67200000.0
2009-01-05 07:45:00,0.6361,0.63684,0.63608,0.63646,67200000.0
2009-01-05 07:50:00,0.63655,0.63665,0.63613,0.63637,60800000.0
2009-01-05 07:55:00,0.636,0.63641,0.636,0.63623,65600000.0
2009-01-05 08:00:00,0.63626,0.63637,0.6358,0.63637,69200000.0
2009-01-05 08:05:00,0.63622,0.63669,0.63609,0.63642,73600000.0
2009-01-05 08:10:00,0.63649,0.63663,0.63623,0.63651,64000000.0
2009-01-05 08:15:00,0.63655,0.63668,0.63569,0.63649,62400000.0
2009-01-05 08:20:00,0.63655,0.63695,0.63632,0.63689,66000000.0
2009-01-05 08:25:00,0.63705,0.63741,0.63663,0.63697,70400000.0
2009-01-05 08:30:00,0.63703,0.63739,0.63679,0.63739,69200000.0
2009-01-05 08:35:00,0.63726,0.63744,0.6367,0.63742,55800000.0
2009-01-05 08:40:00,0.63748,0.63764,0.63651,0.63683,57600000.0
2009-01-05 08:45:00,0.63669,0.63685,0.63636,0.63636,67600000.0
2009-01-05 08:50:00,0.63651,0.63651,0.63523,0.63523,65600000.0
2009-01-05 08:55:00,0.63476,0.63506,0.6342,0.63485,67200000.0
2009-01-05 09:00:00,0.63457,0.63511,0.63356,0.63356,67600000.0
2009-01-05 09:05:00,0.63349,0.63392,0.6329,0.6329,80000000.0
2009-01-05 09:10:00,0.63228,0.63295,0.63215,0.63225,64000000.0
2009-01-05 09:15:00,0.6326,0.633,0.63238,0.633,74000000.0
2009-01-05 09:20:00,0.63315,0.63328,0.63263,0.63272,68800000.0
2009-01-05 09:25:00,0.63271,0.63288,0.63027,0.63027,70800000.0
2009-01-05 09:30:00,0.629,0.629,0.62696,0.62856,75200000.0
2009-01-05 09:35:00,0.62864,0.6306,0.62864,0.63028,65600000.0
2009-01-05 09:40:00,0.63023,0.63077,0.62942,0.62942,63400000.0
2009-01-05 09:45:00,0.62924,0.62942,0.62788,0.62789,57600000.0
2009-01-05 09:50:00,0.62777,0.62812,0.62754,0.62798,66600000.0
2009-01-05 09:55:00,0.62815,0.62848,0.62743,0.62762,69200000.0
2009-01-05 10:00:00,0.62721,0.62798,0.62677,0.62794,62400000.0
2009-01-05 10:05:00,0.62793,0.62902,0.62768,0.62902,64400000.0
2009-01-05 10:10:00,0.62939,0.63136,0.62939,0.63136,68800000.0
2009-01-05 10:15:00,0.63145,0.6336,0.63126,0.63335,72200000.0
2009-01-05 10:20:00,0.63361,0.63519,0.63361,0.63519,68800000.0
2009-01-05 10:25:00,0.63526,0.63703,0.63492,0.63696,65600000.0
2009-01-05 10:30:00,0.63728,0.63852,0.63724,0.638,58600000.0
2009-01-05 10:35:00,0.63792,0.64087,0.63787,0.64044,67200000.0
2009-01-05 10:40:00,0.64051,0.64239,0.64025,0.64131,67200000.0
2009-01-05 10:45:00,0.6413,0.6422,0.64129,0.6422,66000000.0
2009-01-05 10:50:00,0.64206,0.64283,0.64197,0.64261,62400000.0
2009-01-05 10:55:00,0.64298,0.64529,0.64298,0.64493,66600000.0
2009-01-05 11:00:00,0.645,0.64505,0.64443,0.64479,65600000.0
2009-01-05 11:05:00,0.64494,0.64497,0.64296,0.64303,57600000.0
2009-01-05 11:10:00,0.64332,0.64332,0.64248,0.64248,76800000.0
2009-01-05 11:15:00,0.64234,0.64338,0.64219,0.64338,70400000.0
2009-01-05 11:20:00,0.64339,0.64352,0.64244,0.64343,70800000.0
2009-01-05 11:25:00,0.64346,0.64356,0.64246,0.6426,64400000.0
2009-01-05 11:30:00,0.64287,0.6441,0.64278,0.64406,70400000.0
2009-01-05 11:35:00,0.64403,0.64403,0.64336,0.64343,68800000.0
2009-01-05 11:40:00,0.64353,0.64358,0.64176,0.64259,62400000.0
2009-01-05 11:45:00,0.64278,0.64295,0.64255,0.64266,69200000.0
2009-01-05 11:50:00,0.64273,0.64309,0.64267,0.64307,72000000.0
2009-01-05 11:55:00,0.64286,0.64309,0.64213,0.64213,67200000.0
2009-01-05 12:00:00,0.64204,0.64213,0.64055,0.64118,70400000.0
2009-01-05 12:05:00,0.64097,0.6424,0.6409,0.64222,70400000.0
2009-01-05 12:10:00,0.64254,0.64323,0.64254,0.64258,78400000.0
2009-01-05 12:15:00,0.64273,0.64329,0.64256,0.6427,67600000.0
2009-01-05 12:20:00,0.64272,0.64301,0.64259,0.64266,67200000.0
2009-01-05 12:25:00,0.64265,0.64265,0.64126,0.64126,60800000.0
2009-01-05 12:30:00,0.64137,0.64233,0.64137,0.64175,67200000.0
2009-01-05 12:35:00,0.64183,0.64191,0.64145,0.64191,73600000.0
2009-01-05 12:40:00,0.64209,0.64327,0.64209,0.64245,63400000.0
2009-01-05 12:45:00,0.64267,0.64317,0.64256,0.64296,62400000.0
2009-01-05 12:50:00,0.64311,0.64339,0.64266,0.64309,72000000.0
2009-01-05 12:55:00,0.64301,0.64344,0.64226,0.64302,62400000.0
2009-01-05 13:00:00,0.64311,0.64311,0.64086,0.64117,67200000.0
2009-01-05 13:05:00,0.64095,0.6411,0.64039,0.64077,66800000.0
2009-01-05 13:10:00,0.64072,0.64073,0.63952,0.63956,57600000.0
2009-01-05 13:15:00,0.63947,0.64051,0.63947,0.64047,60800000.0
2009-01-05 13:20:00,0.64051,0.64069,0.64011,0.64057,75600000.0
2009-01-05 13:25:00,0.64054,0.64062,0.64004,0.64032,65600000.0
2009-01-05 13:30:00,0.64032,0.64151,0.63994,0.64151,104000000.0
2009-01-05 13:35:00,0.64164,0.64218,0.64147,0.64177,124800000.0
2009-01-05 13:40:00,0.64178,0.64209,0.64172,0.64198,140800000.0
2009-01-05 13:45:00,0.64191,0.64212,0.64176,0.64208,121600000.0
2009-01-05 13:50:00,0.6421,0.64249,0.64185,0.64249,156800000.0
2009-01-05 13:55:00,0.64267,0.64358,0.64249,0.64249,130000000.0
2009-01-05 14:00:00,0.64258,0.64345,0.64246,0.64338,171200000.0
2009-01-05 14:05:00,0.64329,0.64358,0.64322,0.64337,150400000.0
2009-01-05 14:10:00,0.64328,0.64336,0.64268,0.64289,115200000.0
2009-01-05 14:15:00,0.643,0.6445,0.643,0.64388,186000000.0
2009-01-05 14:20:00,0.64387,0.64432,0.64338,0.64384,138200000.0
2009-01-05 14:25:00,0.64385,0.64579,0.64382,0.64579,107200000.0
2009-01-05 14:30:00,0.64572,0.64573,0.64414,0.64419,208800000.0
2009-01-05 14:35:00,0.64417,0.64563,0.64417,0.64547,181600000.0
2009-01-05 14:40:00,0.64561,0.64565,0.64485,0.64557,243600000.0
2009-01-05 14:45:00,0.64544,0.64587,0.64527,0.64587,152400000.0
2009-01-05 14:50:00,0.64583,0.64583,0.6446,0.6446,133200000.0
2009-01-05 14:55:00,0.64458,0.64549,0.64458,0.64547,101000000.0
2009-01-05 15:00:00,0.6453,0.64536,0.64502,0.64513,154000000.0
2009-01-05 15:05:00,0.64552,0.6459,0.6455,0.64577,155200000.0
2009-01-05 15:10:00,0.64566,0.64628,0.64566,0.64603,228000000.0
2009-01-05 15:15:00,0.64592,0.64619,0.6455,0.64618,92800000.0
2009-01-05 15:20:00,0.64608,0.64608,0.64497,0.64497,164600000.0
2009-01-05 15:25:00,0.64488,0.64509,0.64389,0.64389,194000000.0
2009-01-05 15:30:00,0.64377,0.64494,0.64347,0.64486,251400000.0
2009-01-05 15:35:00,0.64502,0.64552,0.64502,0.64502,189800000.0
2009-01-05 15:40:00,0.6448,0.6448,0.64371,0.64435,206800000.0
2009-01-05 15:45:00,0.64418,0.6444,0.64318,0.64318,125200000.0
2009-01-05 15:50:00,0.64311,0.64348,0.64305,0.64348,90400000.0
2009-01-05 15:55:00,0.64369,0.64545,0.64366,0.64536,136800000.0
2009-01-05 16:00:00,0.64526,0.64527,0.64473,0.64519,238200000.0
2009-01-05 16:05:00,0.64535,0.648,0.64531,0.64776,200000000.0
2009-01-05 16:10:00,0.64799,0.6485,0.64764,0.64798,207800000.0
2009-01-05 16:15:00,0.64843,0.65059,0.6484,0.65051,172600000.0
2009-01-05 16:20:00,0.65057,0.65123,0.64994,0.65109,200400000.0
2009-01-05 16:25:00,0.65118,0.65228,0.65085,0.65217,172000000.0
2009-01-05 16:30:00,0.65209,0.65212,0.65037,0.65043,234600000.0
2009-01-05 16:35:00,0.65046,0.65056,0.65009,0.65009,283200000.0
2009-01-05 16:40:00,0.64974,0.64975,0.6493,0.64952,193000000.0
2009-01-05 16:45:00,0.6497,0.64978,0.64938,0.64957,317600000.0
2009-01-05 16:50:00,0.64941,0.64941,0.64896,0.64903,192400000.0
2009-01-05 16:55:00,0.64881,0.64933,0.64838,0.64899,196200000.0
2009-01-05 17:00:00,0.64899,0.64933,0.64868,0.64917,231600000.0
2009-01-05 17:05:00,0.64915,0.65011,0.64907,0.64978,182600000.0
2009-01-05 17:10:00,0.64955,0.64997,0.64902,0.64986,145400000.0
2009-01-05 17:15:00,0.64973,0.65066,0.64933,0.65066,104000000.0
2009-01-05 17:20:00,0.6509,0.65155,0.65075,0.65075,123200000.0
2009-01-05 17:25:00,0.65062,0.65062,0.64963,0.64996,199200000.0
2009-01-05 17:30:00,0.64993,0.65007,0.6487,0.64968,371000000.0
2009-01-05 17:35:00,0.64973,0.65052,0.64956,0.65052,204800000.0
2009-01-05 17:40:00,0.65033,0.65038,0.64991,0.65027,227200000.0
2009-01-05 17:45:00,0.65048,0.65179,0.65048,0.65152,303800000.0
2009-01-05 17:50:00,0.65168,0.65208,0.6515,0.65175,261200000.0
2009-01-05 17:55:00,0.65176,0.65193,0.64998,0.6502,267000000.0
2009-01-05 18:00:00,0.65015,0.65017,0.64921,0.64921,233600000.0
2009-01-05 18:05:00,0.64925,0.65062,0.64925,0.65062,320000000.0
2009-01-05 18:10:00,0.65005,0.65095,0.64997,0.65084,131200000.0
2009-01-05 18:15:00,0.65087,0.65125,0.65069,0.65072,226400000.0
2009-01-05 18:20:00,0.651,0.65185,0.651,0.65183,231800000.0
2009-01-05 18:25:00,0.65172,0.65193,0.65085,0.65173,145600000.0
2009-01-05 18:30:00,0.65166,0.65253,0.65166,0.65236,207800000.0
2009-01-05 18:35:00,0.65283,0.65301,0.6518,0.65197,176000000.0
2009-01-05 18:40:00,0.65214,0.65216,0.65094,0.65094,178000000.0
2009-01-05 18:45:00,0.65081,0.65085,0.64988,0.64998,136000000.0
2009-01-05 18:50:00,0.65025,0.65034,0.64926,0.64966,145600000.0
2009-01-05 18:55:00,0.64969,0.65045,0.64954,0.65031,145000000.0
2009-01-05 19:00:00,0.65024,0.65024,0.64847,0.64896,135200000.0
2009-01-05 19:05:00,0.64924,0.64952,0.64919,0.6493,251600000.0
2009-01-05 19:10:00,0.64937,0.64949,0.64898,0.64899,155600000.0
2009-01-05 19:15:00,0.64911,0.64988,0.64911,0.64969,83200000.0
2009-01-05 19:20:00,0.64962,0.65105,0.64962,0.65099,115600000.0
2009-01-05 19:25:00,0.65109,0.65147,0.65084,0.65122,182200000.0
2009-01-05 19:30:00,0.65114,0.65138,0.65082,0.65089,86400000.0
2009-01-05 19:35:00,0.65121,0.65136,0.65103,0.65136,107600000.0
2009-01-05 19:40:00,0.65125,0.65138,0.65075,0.65118,92800000.0
2009-01-05 19:45:00,0.65114,0.65148,0.65102,0.65148,92800000.0
2009-01-05 19:50:00,0.65143,0.65143,0.65096,0.65117,75200000.0
2009-01-05 19:55:00,0.6513,0.65148,0.65106,0.65116,60800000.0
2009-01-05 20:00:00,0.65107,0.65118,0.65017,0.65099,74000000.0
2009-01-05 20:05:00,0.65109,0.65178,0.651,0.65178,78400000.0
2009-01-05 20:10:00,0.65175,0.65177,0.651,0.65137,85600000.0
2009-01-05 20:15:00,0.65141,0.65209,0.65124,0.65204,74000000.0
2009-01-05 20:20:00,0.6522,0.65284,0.65194,0.65194,78400000.0
2009-01-05 20:25:00,0.65174,0.65249,0.65174,0.65239,72000000.0
2009-01-05 20:30:00,0.65238,0.65238,0.65153,0.65163,66000000.0
2009-01-05 20:35:00,0.6516,0.6517,0.65079,0.65086,60800000.0
2009-01-05 20:40:00,0.65046,0.65158,0.65046,0.65155,64000000.0
2009-01-05 20:45:00,0.65142,0.65148,0.6508,0.65135,71400000.0
2009-01-05 20:50:00,0.65114,0.65173,0.65069,0.65173,70400000.0
2009-01-05 20:55:00,0.65175,0.65237,0.65077,0.65217,77800000.0
2009-01-05 21:00:00,0.65221,0.65284,0.65221,0.65279,70800000.0
2009-01-05 21:05:00,0.65269,0.65277,0.65186,0.65208,70400000.0
2009-01-05 21:10:00,0.65224,0.65348,0.65224,0.65338,72000000.0
2009-01-05 21:15:00,0.65321,0.65321,0.65268,0.65268,62400000.0
2009-01-05 21:20:00,0.65263,0.65265,0.6514,0.65152,64000000.0
2009-01-05 21:25:00,0.65148,0.65223,0.65143,0.652,54400000.0
2009-01-05 21:30:00,0.65201,0.65259,0.65169,0.65223,71400000.0
2009-01-05 21:35:00,0.65206,0.6524,0.65153,0.65216,67200000.0
2009-01-05 21:40:00,0.65221,0.65255,0.65189,0.6519,64000000.0
2009-01-05 21:45:00,0.65159,0.65198,0.65149,0.65174,74600000.0
2009-01-05 21:50:00,0.65176,0.65196,0.65155,0.65178,72000000.0
2009-01-05 21:55:00,0.65177,0.65203,0.6516,0.65202,115200000.0
2009-01-05 22:00:00,0.65216,0.6526,0.65202,0.65224,170600000.0
2009-01-05 22:05:00,0.65236,0.65265,0.65204,0.65243,102400000.0
2009-01-05 22:10:00,0.65246,0.65325,0.65246,0.65323,85800000.0
2009-01-05 22:15:00,0.65255,0.65334,0.65238,0.65334,89600000.0
2009-01-05 22:20:00,0.65345,0.65355,0.65301,0.6531,64000000.0
2009-01-05 22:25:00,0.65306,0.65306,0.65203,0.65203,85200000.0
2009-01-05 22:30:00,0.65172,0.65221,0.65164,0.65221,94800000.0
2009-01-05 22:35:00,0.65236,0.65255,0.6519,0.65205,84800000.0
2009-01-05 22:40:00,0.65207,0.65251,0.65207,0.65215,65600000.0
2009-01-05 22:45:00,0.65226,0.65251,0.65214,0.65217,78400000.0
2009-01-05 22:50:00,0.65223,0.6527,0.65155,0.6527,73600000.0
2009-01-05 22:55:00,0.65285,0.65312,0.65254,0.65274,68800000.0
2009-01-05 23:00:00,0.65262,0.65301,0.6524,0.65295,79800000.0
2009-01-05 23:05:00,0.65313,0.65384,0.65306,0.65366,68800000.0
2009-01-05 23:10:00,0.65393,0.65417,0.65366,0.65379,68200000.0
2009-01-05 23:15:00,0.65385,0.65423,0.65366,0.65423,75200000.0
2009-01-05 23:20:00,0.65413,0.65569,0.65394,0.65532,62400000.0
2009-01-05 23:25:00,0.65519,0.65544,0.65489,0.65532,72000000.0
2009-01-05 23:30:00,0.65527,0.65538,0.65429,0.65458,78400000.0
2009-01-05 23:35:00,0.65459,0.65505,0.65453,0.65496,59200000.0
2009-01-05 23:40:00,0.655,0.65531,0.65483,0.65527,86400000.0
2009-01-05 23:45:00,0.65534,0.65564,0.65502,0.65548,58000000.0
2009-01-05 23:50:00,0.65536,0.65544,0.65447,0.65493,67600000.0
2009-01-05 23:55:00,0.65478,0.6548,0.65339,0.65413,87800000.0
2009-01-06 00:00:00,0.65391,0.65407,0.65311,0.65311,69800000.0
2009-01-06 00:05:00,0.65361,0.65361,0.65241,0.65274,62400000.0
2009-01-06 00:10:00,0.6531,0.65397,0.6531,0.65368,63800000.0
2009-01-06 00:15:00,0.65346,0.65391,0.65336,0.65376,55200000.0
2009-01-06 00:20:00,0.65372,0.6539,0.65301,0.65306,60800000.0
2009-01-06 00:25:00,0.65302,0.65302,0.65212,0.65236,67200000.0
2009-01-06 00:30:00,0.65186,0.65355,0.65186,0.65355,82000000.0
2009-01-06 00:35:00,0.65341,0.65409,0.65341,0.65373,60200000.0
2009-01-06 00:40:00,0.65384,0.65404,0.65308,0.65375,68600000.0
2009-01-06 00:45:00,0.6537,0.65381,0.65298,0.65363,72000000.0
2009-01-06 00:50:00,0.65363,0.65374,0.65294,0.65296,58000000.0
2009-01-06 00:55:00,0.65299,0.65391,0.65298,0.65373,61800000.0
2009-01-06 01:00:00,0.65377,0.65383,0.65304,0.65345,65800000.0
2009-01-06 01:05:00,0.6533,0.65427,0.65328,0.65412,69200000.0
2009-01-06 01:10:00,0.65416,0.65423,0.65366,0.6538,62400000.0
2009-01-06 01:15:00,0.6539,0.6539,0.65307,0.6536,54400000.0
2009-01-06 01:20:00,0.6534,0.65427,0.65307,0.65399,62400000.0
2009-01-06 01:25:00,0.65389,0.65405,0.65285,0.65379,77800000.0
2009-01-06 01:30:00,0.6529,0.65399,0.65285,0.65388,80400000.0
2009-01-06 01:35:00,0.65373,0.65401,0.65272,0.65329,65600000.0
2009-01-06 01:40:00,0.65325,0.65361,0.65319,0.65353,64000000.0
2009-01-06 01:45:00,0.65257,0.65349,0.65247,0.65309,64400000.0
2009-01-06 01:50:00,0.65299,0.65307,0.65161,0.65209,80400000.0
2009-01-06 01:55:00,0.65213,0.65226,0.65175,0.65176,98000000.0
2009-01-06 02:00:00,0.65188,0.65216,0.65165,0.65198,65600000.0
2009-01-06 02:05:00,0.6522,0.65246,0.65177,0.65226,65000000.0
2009-01-06 02:10:00,0.65226,0.65254,0.65199,0.65254,69200000.0
2009-01-06 02:15:00,0.65255,0.65255,0.65184,0.65206,69200000.0
2009-01-06 02:20:00,0.65205,0.65222,0.65164,0.65164,56000000.0
2009-01-06 02:25:00,0.65182,0.65211,0.65092,0.65173,65400000.0
2009-01-06 02:30:00,0.65185,0.65217,0.65158,0.65164,59200000.0
2009-01-06 02:35:00,0.65186,0.6526,0.65172,0.6526,65600000.0
2009-01-06 02:40:00,0.6527,0.65291,0.65248,0.65248,65600000.0
2009-01-06 02:45:00,0.65233,0.65287,0.65218,0.65287,65600000.0
2009-01-06 02:50:00,0.65289,0.65306,0.65224,0.65224,62800000.0
2009-01-06 02:55:00,0.65225,0.65228,0.65173,0.65219,70400000.0
2009-01-06 03:00:00,0.65225,0.65249,0.65211,0.65242,67200000.0
2009-01-06 03:05:00,0.65239,0.65259,0.65207,0.65259,62200000.0
2009-01-06 03:10:00,0.65248,0.65261,0.65211,0.65252,75200000.0
2009-01-06 03:15:00,0.65255,0.65264,0.65235,0.6525,70400000.0
2009-01-06 03:20:00,0.65242,0.65255,0.65197,0.65237,66600000.0
2009-01-06 03:25:00,0.65239,0.65261,0.65212,0.65228,56000000.0
2009-01-06 03:30:00,0.65122,0.65223,0.65122,0.65198,67200000.0
2009-01-06 03:35:00,0.65179,0.65222,0.65179,0.65209,57000000.0
2009-01-06 03:40:00,0.65211,0.65255,0.65192,0.65255,64000000.0
2009-01-06 03:45:00,0.65239,0.65297,0.65227,0.65251,63400000.0
2009-01-06 03:50:00,0.65257,0.65295,0.65257,0.6526,69200000.0
2009-01-06 03:55:00,0.65269,0.65287,0.65212,0.65273,60800000.0
2009-01-06 04:00:00,0.65285,0.65289,0.65231,0.65234,66600000.0
2009-01-06 04:05:00,0.65241,0.653,0.65241,0.65286,57600000.0
2009-01-06 04:10:00,0.65287,0.65309,0.65159,0.65274,60800000.0
2009-01-06 04:15:00,0.65214,0.65315,0.65214,0.65307,68800000.0
2009-01-06 04:20:00,0.65315,0.65315,0.65217,0.65243,61800000.0
2009-01-06 04:25:00,0.65255,0.65258,0.65229,0.65232,60800000.0
2009-01-06 04:30:00,0.65248,0.65286,0.65244,0.65244,62400000.0
2009-01-06 04:35:00,0.65223,0.65289,0.65214,0.65234,68600000.0
2009-01-06 04:40:00,0.65232,0.65272,0.65219,0.65272,60800000.0
2009-01-06 04:45:00,0.65269,0.65281,0.6523,0.6523,72000000.0
2009-01-06 04:50:00,0.65225,0.65247,0.65142,0.65202,62800000.0
2009-01-06 04:55:00,0.65268,0.65285,0.65187,0.65261,70400000.0
2009-01-06 05:00:00,0.65255,0.65267,0.65238,0.65267,60800000.0
2009-01-06 05:05:00,0.65265,0.65269,0.65237,0.65237,68800000.0
2009-01-06 05:10:00,0.65221,0.65255,0.65188,0.65246,77800000.0
2009-01-06 05:15:00,0.65187,0.65257,0.65187,0.65207,61200000.0
2009-01-06 05:20:00,0.65154,0.65227,0.6514,0.65217,56000000.0
2009-01-06 05:25:00,0.65222,0.65224,0.65194,0.65203,57600000.0
2009-01-06 05:30:00,0.65105,0.65211,0.65105,0.65188,69200000.0
2009-01-06 05:35:00,0.65174,0.65176,0.65139,0.65146,67200000.0
2009-01-06 05:40:00,0.65158,0.65215,0.65136,0.6518,64000000.0
2009-01-06 05:45:00,0.65183,0.65191,0.6513,0.6513,59600000.0
2009-01-06 05:50:00,0.65141,0.65174,0.6509,0.65144,64000000.0
2009-01-06 05:55:00,0.65158,0.65166,0.6513,0.6516,82000000.0
2009-01-06 06:00:00,0.65138,0.65146,0.6505,0.65113,66600000.0
2009-01-06 06:05:00,0.6511,0.65137,0.65071,0.65131,60800000.0
2009-01-06 06:10:00,0.65127,0.65136,0.65066,0.65094,65600000.0
2009-01-06 06:15:00,0.65068,0.65072,0.64986,0.65,64000000.0
2009-01-06 06:20:00,0.65001,0.65023,0.64923,0.64926,64000000.0
2009-01-06 06:25:00,0.64918,0.65079,0.6484,0.64957,61800000.0
2009-01-06 06:30:00,0.6496,0.65022,0.6496,0.6499,67200000.0
2009-01-06 06:35:00,0.64998,0.65022,0.64929,0.64972,69200000.0
2009-01-06 06:40:00,0.6498,0.64995,0.64938,0.64989,73600000.0
2009-01-06 06:45:00,0.64959,0.65009,0.64953,0.64974,60800000.0
2009-01-06 06:50:00,0.6494,0.64995,0.6494,0.64983,68800000.0
2009-01-06 06:55:00,0.64986,0.64994,0.6497,0.64978,75200000.0
2009-01-06 07:00:00,0.64977,0.65021,0.6495,0.64988,58400000.0
2009-01-06 07:05:00,0.64978,0.65002,0.64974,0.64981,60800000.0
2009-01-06 07:10:00,0.64991,0.65077,0.6499,0.65077,68800000.0
2009-01-06 07:15:00,0.65125,0.65262,0.65125,0.65262,70400000.0
2009-01-06 07:20:00,0.65248,0.65266,0.65183,0.65194,60200000.0
2009-01-06 07:25:00,0.65196,0.65235,0.65063,0.65161,71400000.0
2009-01-06 07:30:00,0.65112,0.65206,0.65112,0.65173,63400000.0
2009-01-06 07:35:00,0.65173,0.65197,0.65161,0.65175,65600000.0
2009-01-06 07:40:00,0.65192,0.65279,0.65186,0.65231,67200000.0
2009-01-06 07:45:00,0.65204,0.6521,0.65181,0.65197,66600000.0
2009-01-06 07:50:00,0.65181,0.65278,0.65167,0.65236,61200000.0
2009-01-06 07:55:00,0.65209,0.65293,0.65209,0.65289,65600000.0
2009-01-06 08:00:00,0.65297,0.6534,0.65219,0.65237,68800000.0
2009-01-06 08:05:00,0.6522,0.6526,0.65207,0.65251,73000000.0
2009-01-06 08:10:00,0.6525,0.65283,0.65232,0.65262,64000000.0
2009-01-06 08:15:00,0.6526,0.65268,0.65203,0.65204,62400000.0
2009-01-06 08:20:00,0.65208,0.65215,0.65174,0.65188,65600000.0
2009-01-06 08:25:00,0.65199,0.65212,0.6512,0.65165,70400000.0
2009-01-06 08:30:00,0.65197,0.65235,0.65149,0.65226,68600000.0
2009-01-06 08:35:00,0.65221,0.65228,0.65163,0.65172,56400000.0
2009-01-06 08:40:00,0.65184,0.6522,0.65123,0.65205,57600000.0
2009-01-06 08:45:00,0.6518,0.65235,0.65149,0.65201,67200000.0
2009-01-06 08:50:00,0.65196,0.65217,0.65131,0.65155,65000000.0
2009-01-06 08:55:00,0.65152,0.65152,0.65033,0.65074,67200000.0
2009-01-06 09:00:00,0.65084,0.65152,0.65056,0.65065,60400000.0
2009-01-06 09:05:00,0.65079,0.65157,0.65006,0.65022,80000000.0
2009-01-06 09:10:00,0.65022,0.65119,0.65013,0.65093,64000000.0
2009-01-06 09:15:00,0.65061,0.65065,0.65,0.65065,73400000.0
2009-01-06 09:20:00,0.65066,0.65068,0.6497,0.64972,68200000.0
2009-01-06 09:25:00,0.64983,0.6501,0.64957,0.64962,70400000.0
2009-01-06 09:30:00,0.64972,0.65038,0.64897,0.65038,75600000.0
2009-01-06 09:35:00,0.65037,0.65071,0.65012,0.65065,65600000.0
2009-01-06 09:40:00,0.65061,0.65061,0.64987,0.65004,64000000.0
2009-01-06 09:45:00,0.65022,0.65132,0.65003,0.65073,57600000.0
2009-01-06 09:50:00,0.65054,0.6514,0.65048,0.65133,67400000.0
2009-01-06 09:55:00,0.65136,0.65156,0.65004,0.65024,68200000.0
2009-01-06 10:00:00,0.65019,0.6513,0.65019,0.6509,62400000.0
2009-01-06 10:05:00,0.65103,0.65137,0.65096,0.65128,64000000.0
2009-01-06 10:10:00,0.65111,0.65132,0.65098,0.65132,68600000.0
2009-01-06 10:15:00,0.65136,0.65203,0.6512,0.65176,72400000.0
2009-01-06 10:20:00,0.65158,0.65229,0.65131,0.65195,68800000.0
2009-01-06 10:25:00,0.65241,0.65251,0.65161,0.65161,65000000.0
2009-01-06 10:30:00,0.65142,0.65174,0.6511,0.6517,59600000.0
2009-01-06 10:35:00,0.65169,0.65169,0.65111,0.65161,67200000.0
2009-01-06 10:40:00,0.65172,0.65264,0.65154,0.65264,67200000.0
2009-01-06 10:45:00,0.65249,0.65249,0.65133,0.65133,65600000.0
2009-01-06 10:50:00,0.65133,0.65248,0.65106,0.65216,62400000.0
2009-01-06 10:55:00,0.65187,0.65411,0.65187,0.6539,67200000.0
2009-01-06 11:00:00,0.6538,0.6538,0.65273,0.65354,65600000.0
2009-01-06 11:05:00,0.65391,0.65474,0.65375,0.65453,57600000.0
2009-01-06 11:10:00,0.65478,0.6549,0.65405,0.65416,76800000.0
2009-01-06 11:15:00,0.6542,0.65424,0.65317,0.65341,70400000.0
2009-01-06 11:20:00,0.6534,0.65386,0.65248,0.6538,72400000.0
2009-01-06 11:25:00,0.65393,0.65399,0.65324,0.65397,59200000.0
2009-01-06 11:30:00,0.65413,0.65413,0.65306,0.65383,69800000.0
2009-01-06 11:35:00,0.65399,0.65417,0.65384,0.65402,68800000.0
2009-01-06 11:40:00,0.65427,0.6556,0.65427,0.65503,62400000.0
2009-01-06 11:45:00,0.65495,0.65514,0.65453,0.65454,68800000.0
2009-01-06 11:50:00,0.65431,0.65451,0.65392,0.65428,71400000.0
2009-01-06 11:55:00,0.65391,0.65412,0.65318,0.65393,67200000.0
2009-01-06 12:00:00,0.65409,0.65451,0.65409,0.65445,70800000.0
2009-01-06 12:05:00,0.65424,0.65606,0.65404,0.65596,70800000.0
2009-01-06 12:10:00,0.65597,0.658,0.65595,0.6564,78200000.0
2009-01-06 12:15:00,0.65624,0.65803,0.65599,0.65754,67200000.0
2009-01-06 12:20:00,0.65731,0.65782,0.65711,0.65782,68000000.0
2009-01-06 12:25:00,0.65808,0.65855,0.65784,0.65798,60800000.0
2009-01-06 12:30:00,0.65789,0.65827,0.657,0.65735,67200000.0
2009-01-06 12:35:00,0.65698,0.65698,0.65612,0.65638,73600000.0
2009-01-06 12:40:00,0.65638,0.65685,0.65604,0.65606,64000000.0
2009-01-06 12:45:00,0.65607,0.65623,0.65588,0.65601,62400000.0
2009-01-06 12:50:00,0.65614,0.65724,0.65572,0.65724,72000000.0
2009-01-06 12:55:00,0.65724,0.65801,0.65654,0.65659,62400000.0
2009-01-06 13:00:00,0.65667,0.65723,0.65658,0.65723,67200000.0
2009-01-06 13:05:00,0.65727,0.65808,0.65699,0.65798,67200000.0
2009-01-06 13:10:00,0.65788,0.65858,0.65777,0.6579,58000000.0
2009-01-06 13:15:00,0.65766,0.65766,0.65582,0.65624,60800000.0
2009-01-06 13:20:00,0.6563,0.65717,0.65622,0.65631,75200000.0
2009-01-06 13:25:00,0.65623,0.65687,0.65615,0.65658,65600000.0
2009-01-06 13:30:00,0.6565,0.65727,0.65642,0.65727,102200000.0
2009-01-06 13:35:00,0.65739,0.65746,0.65702,0.65746,124600000.0
2009-01-06 13:40:00,0.6575,0.65944,0.65731,0.65863,141200000.0
2009-01-06 13:45:00,0.65831,0.65892,0.65831,0.6588,121600000.0
2009-01-06 13:50:00,0.6588,0.65925,0.65843,0.65914,157600000.0
2009-01-06 13:55:00,0.65893,0.65934,0.65811,0.65907,130000000.0
2009-01-06 14:00:00,0.65906,0.65938,0.65879,0.65916,172000000.0
2009-01-06 14:05:00,0.65909,0.65909,0.65864,0.65867,150400000.0
2009-01-06 14:10:00,0.65896,0.65984,0.65855,0.65983,115200000.0
2009-01-06 14:15:00,0.65958,0.6604,0.65948,0.65969,185400000.0
2009-01-06 14:20:00,0.65986,0.66007,0.65919,0.6592,131000000.0
2009-01-06 14:25:00,0.65925,0.66047,0.65925,0.6604,107200000.0
2009-01-06 14:30:00,0.66023,0.66056,0.66,0.66018,208000000.0
2009-01-06 14:35:00,0.66017,0.66085,0.66014,0.66085,181800000.0
2009-01-06 14:40:00,0.66091,0.66109,0.66053,0.66085,244600000.0
2009-01-06 14:45:00,0.66069,0.66119,0.66061,0.66103,152400000.0
2009-01-06 14:50:00,0.66105,0.66116,0.66031,0.66116,132800000.0
2009-01-06 14:55:00,0.66111,0.66135,0.66073,0.6613,102800000.0
2009-01-06 15:00:00,0.6613,0.66155,0.66063,0.66063,154000000.0
2009-01-06 15:05:00,0.66074,0.66118,0.66018,0.6605,155600000.0
2009-01-06 15:10:00,0.66043,0.66103,0.66025,0.66103,226400000.0
2009-01-06 15:15:00,0.66111,0.66175,0.66079,0.66164,93200000.0
2009-01-06 15:20:00,0.66167,0.66177,0.66037,0.66122,165200000.0
2009-01-06 15:25:00,0.66148,0.66232,0.6605,0.66068,193600000.0
2009-01-06 15:30:00,0.66045,0.6617,0.66016,0.66127,250600000.0
2009-01-06 15:35:00,0.6611,0.66297,0.66089,0.66284,190400000.0
2009-01-06 15:40:00,0.66291,0.66455,0.66286,0.66442,205800000.0
2009-01-06 15:45:00,0.66408,0.66413,0.66329,0.66332,124200000.0
2009-01-06 15:50:00,0.66297,0.66308,0.66252,0.66308,89600000.0
2009-01-06 15:55:00,0.66311,0.66311,0.66251,0.66278,138400000.0
2009-01-06 16:00:00,0.66263,0.66326,0.66263,0.66286,237800000.0
2009-01-06 16:05:00,0.66294,0.66296,0.66257,0.66285,200000000.0
2009-01-06 16:10:00,0.6629,0.66302,0.66201,0.66201,208000000.0
2009-01-06 16:15:00,0.66216,0.66273,0.66214,0.66246,172200000.0
2009-01-06 16:20:00,0.66255,0.6627,0.66139,0.66139,200400000.0
2009-01-06 16:25:00,0.66122,0.66233,0.66122,0.66212,172000000.0
2009-01-06 16:30:00,0.66196,0.66362,0.66183,0.66303,235600000.0
2009-01-06 16:35:00,0.66292,0.66292,0.6625,0.66272,282200000.0
2009-01-06 16:40:00,0.66272,0.66445,0.66272,0.66445,192000000.0
2009-01-06 16:45:00,0.6646,0.66748,0.66455,0.66747,317600000.0
2009-01-06 16:50:00,0.66705,0.66825,0.66689,0.66823,192400000.0
2009-01-06 16:55:00,0.66836,0.6698,0.66821,0.66821,196600000.0
2009-01-06 17:00:00,0.66802,0.66863,0.66582,0.66584,232400000.0
2009-01-06 17:05:00,0.66579,0.66605,0.66516,0.66563,182400000.0
2009-01-06 17:10:00,0.6657,0.66612,0.66535,0.66535,145600000.0
2009-01-06 17:15:00,0.66546,0.66546,0.66375,0.66446,104000000.0
2009-01-06 17:20:00,0.6644,0.66445,0.66314,0.66393,122600000.0
2009-01-06 17:25:00,0.66406,0.66473,0.66289,0.66469,198600000.0
2009-01-06 17:30:00,0.66464,0.66481,0.66292,0.66325,371400000.0
2009-01-06 17:35:00,0.66333,0.66408,0.66333,0.66408,204600000.0
2009-01-06 17:40:00,0.66409,0.66409,0.66357,0.66401,227400000.0
2009-01-06 17:45:00,0.66424,0.66439,0.66263,0.66316,304800000.0
2009-01-06 17:50:00,0.66336,0.66438,0.66336,0.66401,260600000.0
2009-01-06 17:55:00,0.66396,0.66525,0.66396,0.66525,267200000.0
2009-01-06 18:00:00,0.66487,0.66497,0.66447,0.66449,233400000.0
2009-01-06 18:05:00,0.66443,0.66443,0.66319,0.66346,320400000.0
2009-01-06 18:10:00,0.66353,0.66453,0.66309,0.66453,131200000.0
2009-01-06 18:15:00,0.66477,0.66642,0.66477,0.66609,227400000.0
2009-01-06 18:20:00,0.66605,0.66642,0.66579,0.66634,232400000.0
2009-01-06 18:25:00,0.66633,0.66633,0.66565,0.66565,144400000.0
2009-01-06 18:30:00,0.66525,0.66602,0.66512,0.66538,207400000.0
2009-01-06 18:35:00,0.66567,0.66623,0.66551,0.66621,175400000.0
2009-01-06 18:40:00,0.66624,0.66677,0.66615,0.66645,177000000.0
2009-01-06 18:45:00,0.6668,0.6671,0.66595,0.6665,136800000.0
2009-01-06 18:50:00,0.6665,0.66736,0.66626,0.66726,146000000.0
2009-01-06 18:55:00,0.66736,0.66736,0.66569,0.66596,145400000.0
2009-01-06 19:00:00,0.66578,0.66613,0.6655,0.666,134400000.0
2009-01-06 19:05:00,0.66591,0.66638,0.66549,0.66626,251600000.0
2009-01-06 19:10:00,0.6664,0.66694,0.66584,0.66694,156800000.0
2009-01-06 19:15:00,0.66673,0.66673,0.66479,0.66502,83200000.0
2009-01-06 19:20:00,0.66481,0.66522,0.66439,0.66522,116800000.0
2009-01-06 19:25:00,0.66528,0.66568,0.66454,0.66568,182400000.0
2009-01-06 19:30:00,0.66574,0.66584,0.66506,0.66557,85800000.0
2009-01-06 19:35:00,0.66551,0.66657,0.66548,0.66657,108200000.0
2009-01-06 19:40:00,0.66647,0.66657,0.666,0.66636,92600000.0
2009-01-06 19:45:00,0.66639,0.66672,0.66609,0.66649,92600000.0
2009-01-06 19:50:00,0.66628,0.66641,0.66587,0.66606,75600000.0
2009-01-06 19:55:00,0.666,0.66654,0.6657,0.6657,60800000.0
2009-01-06 20:00:00,0.66569,0.6668,0.66558,0.66633,73000000.0
2009-01-06 20:05:00,0.66659,0.66702,0.66637,0.66657,78400000.0
2009-01-06 20:10:00,0.66623,0.66687,0.66533,0.66605,85800000.0
2009-01-06 20:15:00,0.66598,0.66615,0.66556,0.66556,73600000.0
2009-01-06 20:20:00,0.66561,0.66577,0.66498,0.66552,78400000.0
2009-01-06 20:25:00,0.66543,0.66589,0.66499,0.66589,72000000.0
2009-01-06 20:30:00,0.66556,0.66556,0.66487,0.66533,66000000.0
2009-01-06 20:35:00,0.66523,0.66584,0.66505,0.66583,61200000.0
2009-01-06 20:40:00,0.66592,0.66592,0.66452,0.66542,62400000.0
2009-01-06 20:45:00,0.6654,0.66546,0.6642,0.66469,72400000.0
2009-01-06 20:50:00,0.66501,0.66519,0.66469,0.66499,70400000.0
2009-01-06 20:55:00,0.66502,0.66523,0.66441,0.66474,78800000.0
2009-01-06 21:00:00,0.66454,0.66498,0.66411,0.66434,70800000.0
2009-01-06 21:05:00,0.6642,0.66513,0.66339,0.66497,70400000.0
2009-01-06 21:10:00,0.66507,0.6657,0.66503,0.66503,71400000.0
2009-01-06 21:15:00,0.66492,0.66505,0.66444,0.66502,62800000.0
2009-01-06 21:20:00,0.66485,0.66547,0.66459,0.66547,64000000.0
2009-01-06 21:25:00,0.66591,0.66677,0.66552,0.66677,54400000.0
2009-01-06 21:30:00,0.66672,0.66675,0.6656,0.66625,72000000.0
2009-01-06 21:35:00,0.66631,0.66761,0.66631,0.66755,67600000.0
2009-01-06 21:40:00,0.66724,0.66731,0.6666,0.66695,64000000.0
2009-01-06 21:45:00,0.66696,0.66863,0.66671,0.66863,72000000.0
2009-01-06 21:50:00,0.66867,0.66904,0.6685,0.66891,72000000.0
2009-01-06 21:55:00,0.66914,0.66924,0.66793,0.66799,114600000.0
2009-01-06 22:00:00,0.66795,0.66873,0.66781,0.66856,171200000.0
2009-01-06 22:05:00,0.66855,0.66938,0.66809,0.66915,102400000.0
2009-01-06 22:10:00,0.66901,0.66908,0.66827,0.66845,86400000.0
2009-01-06 22:15:00,0.66849,0.66853,0.66732,0.66814,89000000.0
2009-01-06 22:20:00,0.66806,0.66806,0.66739,0.66787,64000000.0
2009-01-06 22:25:00,0.66786,0.66786,0.66705,0.66705,84800000.0
2009-01-06 22:30:00,0.66705,0.66733,0.66696,0.66696,94800000.0
2009-01-06 22:35:00,0.66671,0.66671,0.66613,0.66657,84200000.0
2009-01-06 22:40:00,0.66659,0.66677,0.66536,0.66536,65600000.0
2009-01-06 22:45:00,0.66534,0.66549,0.66494,0.66529,83200000.0
2009-01-06 22:50:00,0.66512,0.66544,0.66507,0.66533,73600000.0
2009-01-06 22:55:00,0.6653,0.6653,0.6644,0.66476,68200000.0
2009-01-06 23:00:00,0.66475,0.6662,0.66475,0.6662,77800000.0
2009-01-06 23:05:00,0.66619,0.66629,0.66571,0.66573,68200000.0
2009-01-06 23:10:00,0.66584,0.66622,0.66576,0.66613,69200000.0
2009-01-06 23:15:00,0.66615,0.6663,0.66581,0.66599,74600000.0
2009-01-06 23:20:00,0.66602,0.66618,0.66525,0.66555,62400000.0
2009-01-06 23:25:00,0.66541,0.66571,0.66535,0.6654,72000000.0
2009-01-06 23:30:00,0.66541,0.66571,0.66508,0.66557,86400000.0
2009-01-06 23:35:00,0.66557,0.66572,0.66503,0.6655,62400000.0
2009-01-06 23:40:00,0.66553,0.66573,0.66512,0.66553,86800000.0
2009-01-06 23:45:00,0.66568,0.66658,0.66568,0.66633,63400000.0
2009-01-06 23:50:00,0.66636,0.66681,0.66634,0.66647,67200000.0
2009-01-06 23:55:00,0.66631,0.66721,0.66574,0.66633,88000000.0
2009-01-07 00:00:00,0.66642,0.66648,0.66608,0.66617,70400000.0
2009-01-07 00:05:00,0.66658,0.66736,0.66629,0.66706,62200000.0
2009-01-07 00:10:00,0.66726,0.66731,0.66608,0.66608,64000000.0
2009-01-07 00:15:00,0.66596,0.66625,0.66568,0.66613,69800000.0
2009-01-07 00:20:00,0.66601,0.66653,0.666,0.66625,60800000.0
2009-01-07 00:25:00,0.66635,0.66727,0.66628,0.66691,67200000.0
2009-01-07 00:30:00,0.66698,0.6678,0.66692,0.66764,82000000.0
2009-01-07 00:35:00,0.66759,0.66796,0.66737,0.66787,60800000.0
2009-01-07 00:40:00,0.66774,0.66782,0.66726,0.66745,68800000.0
2009-01-07 00:45:00,0.6674,0.66807,0.6674,0.66806,65600000.0
2009-01-07 00:50:00,0.66788,0.66788,0.66702,0.66711,57600000.0
2009-01-07 00:55:00,0.66666,0.66684,0.66614,0.66618,62800000.0
2009-01-07 01:00:00,0.66678,0.66699,0.6665,0.6665,59600000.0
2009-01-07 01:05:00,0.66606,0.66703,0.66587,0.66678,68800000.0
2009-01-07 01:10:00,0.66668,0.66687,0.66659,0.66687,62800000.0
2009-01-07 01:15:00,0.66661,0.6671,0.66661,0.66668,70400000.0
2009-01-07 01:20:00,0.66664,0.66673,0.66523,0.66613,62400000.0
2009-01-07 01:25:00,0.66601,0.66611,0.66552,0.66593,78400000.0
2009-01-07 01:30:00,0.66584,0.66584,0.6642,0.66533,103200000.0
2009-01-07 01:35:00,0.66537,0.66558,0.66405,0.66497,65600000.0
2009-01-07 01:40:00,0.66498,0.66542,0.66471,0.66494,64000000.0
2009-01-07 01:45:00,0.66503,0.66558,0.66428,0.66428,64000000.0
2009-01-07 01:50:00,0.66437,0.66502,0.66341,0.66502,80000000.0
2009-01-07 01:55:00,0.66496,0.66496,0.66449,0.66489,97000000.0
2009-01-07 02:00:00,0.66503,0.66555,0.66503,0.66516,66000000.0
2009-01-07 02:05:00,0.66526,0.66569,0.66506,0.66524,65600000.0
2009-01-07 02:10:00,0.66517,0.66519,0.66425,0.6643,68200000.0
2009-01-07 02:15:00,0.66494,0.66494,0.66443,0.66479,68800000.0
2009-01-07 02:20:00,0.66482,0.6651,0.66433,0.6649,56000000.0
2009-01-07 02:25:00,0.66493,0.66549,0.66411,0.66543,65600000.0
2009-01-07 02:30:00,0.66562,0.66579,0.66541,0.66576,55400000.0
2009-01-07 02:35:00,0.66562,0.66613,0.66507,0.66608,65600000.0
2009-01-07 02:40:00,0.66641,0.66687,0.66612,0.66685,65000000.0
2009-01-07 02:45:00,0.66697,0.66711,0.66669,0.66686,72000000.0
2009-01-07 02:50:00,0.66687,0.66788,0.66687,0.66713,62400000.0
2009-01-07 02:55:00,0.6672,0.6672,0.66639,0.66665,69800000.0
2009-01-07 03:00:00,0.66653,0.66738,0.66653,0.66726,68800000.0
2009-01-07 03:05:00,0.66755,0.66775,0.66683,0.66752,62400000.0
2009-01-07 03:10:00,0.6674,0.66777,0.66708,0.66775,75200000.0
2009-01-07 03:15:00,0.66779,0.66786,0.6674,0.66753,70400000.0
2009-01-07 03:20:00,0.66759,0.66827,0.66751,0.6678,67200000.0
2009-01-07 03:25:00,0.66781,0.66802,0.66763,0.66777,56000000.0
2009-01-07 03:30:00,0.66787,0.66787,0.66738,0.66739,67200000.0
2009-01-07 03:35:00,0.66718,0.66758,0.66714,0.66723,57600000.0
2009-01-07 03:40:00,0.66728,0.66737,0.66674,0.66737,64000000.0
2009-01-07 03:45:00,0.66742,0.66748,0.6668,0.66738,63800000.0
2009-01-07 03:50:00,0.66744,0.66747,0.66658,0.6671,68200000.0
2009-01-07 03:55:00,0.66692,0.66692,0.66644,0.66685,61200000.0
2009-01-07 04:00:00,0.66677,0.66679,0.6664,0.66651,68800000.0
2009-01-07 04:05:00,0.66652,0.66663,0.66623,0.66625,57600000.0
2009-01-07 04:10:00,0.66629,0.66639,0.66528,0.66601,60800000.0
2009-01-07 04:15:00,0.66605,0.66667,0.66605,0.66633,68800000.0
2009-01-07 04:20:00,0.66654,0.6666,0.66587,0.66622,62400000.0
2009-01-07 04:25:00,0.66655,0.66658,0.66552,0.66555,60200000.0
2009-01-07 04:30:00,0.66612,0.6662,0.66555,0.66601,61800000.0
2009-01-07 04:35:00,0.66601,0.66653,0.66596,0.66639,68800000.0
2009-01-07 04:40:00,0.66625,0.66688,0.66604,0.66615,60800000.0
2009-01-07 04:45:00,0.66645,0.66725,0.66626,0.66723,71400000.0
2009-01-07 04:50:00,0.66734,0.66742,0.66611,0.6673,62400000.0
2009-01-07 04:55:00,0.6674,0.66743,0.66656,0.66681,70400000.0
2009-01-07 05:00:00,0.66663,0.66666,0.66631,0.66659,60800000.0
2009-01-07 05:05:00,0.66674,0.6668,0.66605,0.66621,69200000.0
2009-01-07 05:10:00,0.66633,0.66643,0.66575,0.66575,78400000.0
2009-01-07 05:15:00,0.66594,0.6661,0.66584,0.6659,62400000.0
2009-01-07 05:20:00,0.66579,0.66593,0.66545,0.66575,56000000.0
2009-01-07 05:25:00,0.66552,0.66565,0.66501,0.66547,65600000.0
2009-01-07 05:30:00,0.6653,0.66547,0.66488,0.66513,68800000.0
2009-01-07 05:35:00,0.66533,0.66567,0.66517,0.66558,67200000.0
2009-01-07 05:40:00,0.66581,0.66608,0.66523,0.66558,64000000.0
2009-01-07 05:45:00,0.66595,0.66595,0.6651,0.66542,59200000.0
2009-01-07 05:50:00,0.66513,0.66549,0.66485,0.66532,62800000.0
2009-01-07 05:55:00,0.66532,0.66532,0.66376,0.6644,82000000.0
2009-01-07 06:00:00,0.66447,0.66523,0.66447,0.66478,67200000.0
2009-01-07 06:05:00,0.66494,0.66497,0.66404,0.66422,60800000.0
2009-01-07 06:10:00,0.66423,0.66451,0.66388,0.66444,66000000.0
2009-01-07 06:15:00,0.66457,0.66461,0.66414,0.66444,63800000.0
2009-01-07 06:20:00,0.66424,0.66434,0.66363,0.66405,64000000.0
2009-01-07 06:25:00,0.66424,0.66439,0.6632,0.66422,46800000.0
2009-01-07 06:30:00,0.66448,0.66455,0.66377,0.6643,70400000.0
2009-01-07 06:35:00,0.66437,0.66478,0.66428,0.66472,68800000.0
2009-01-07 06:40:00,0.66463,0.66508,0.66408,0.66489,74000000.0
2009-01-07 06:45:00,0.66506,0.66523,0.66447,0.66517,60600000.0
2009-01-07 06:50:00,0.665,0.6654,0.66492,0.6652,68800000.0
2009-01-07 06:55:00,0.66512,0.66563,0.6651,0.66561,75200000.0
2009-01-07 07:00:00,0.66527,0.66563,0.66522,0.66558,58000000.0
2009-01-07 07:05:00,0.66562,0.66622,0.66549,0.66618,60800000.0
2009-01-07 07:10:00,0.66622,0.66673,0.66608,0.6665,68800000.0
2009-01-07 07:15:00,0.66656,0.66657,0.66625,0.6664,70400000.0
2009-01-07 07:20:00,0.66634,0.66644,0.66577,0.666,61200000.0
2009-01-07 07:25:00,0.66597,0.66597,0.66408,0.66494,72400000.0
2009-01-07 07:30:00,0.66487,0.66488,0.66297,0.66463,64000000.0
2009-01-07 07:35:00,0.66474,0.66477,0.66373,0.66417,66000000.0
2009-01-07 07:40:00,0.66415,0.66458,0.66394,0.66436,67600000.0
2009-01-07 07:45:00,0.66424,0.66494,0.66424,0.66494,67600000.0
2009-01-07 07:50:00,0.66474,0.66479,0.66332,0.6639,60200000.0
2009-01-07 07:55:00,0.6636,0.66442,0.6636,0.66419,65000000.0
2009-01-07 08:00:00,0.66424,0.66468,0.66402,0.66465,68800000.0
2009-01-07 08:05:00,0.66451,0.66543,0.66427,0.66542,73600000.0
2009-01-07 08:10:00,0.66547,0.66563,0.66509,0.66551,64000000.0
2009-01-07 08:15:00,0.66545,0.66594,0.66509,0.66572,62600000.0
2009-01-07 08:20:00,0.66575,0.66575,0.66505,0.66541,65000000.0
2009-01-07 08:25:00,0.66557,0.66573,0.66534,0.66572,70400000.0
2009-01-07 08:30:00,0.66586,0.66615,0.66571,0.6661,68600000.0
2009-01-07 08:35:00,0.66595,0.66595,0.66426,0.6643,56400000.0
2009-01-07 08:40:00,0.66441,0.66445,0.66324,0.66423,57600000.0
2009-01-07 08:45:00,0.66416,0.66416,0.66303,0.66303,66600000.0
2009-01-07 08:50:00,0.66325,0.66351,0.66308,0.66335,65600000.0
2009-01-07 08:55:00,0.66335,0.66358,0.66177,0.66278,67200000.0
2009-01-07 09:00:00,0.66291,0.66473,0.66288,0.66343,58600000.0
2009-01-07 09:05:00,0.66326,0.66341,0.6626,0.6626,80000000.0
2009-01-07 09:10:00,0.66262,0.66346,0.6625,0.66327,64000000.0
2009-01-07 09:15:00,0.6632,0.664,0.66309,0.66333,74000000.0
2009-01-07 09:20:00,0.66298,0.66329,0.66269,0.66279,69200000.0
2009-01-07 09:25:00,0.66283,0.66436,0.6626,0.66436,69800000.0
2009-01-07 09:30:00,0.66381,0.66381,0.661,0.66177,75200000.0
2009-01-07 09:35:00,0.66167,0.66181,0.66138,0.66175,65600000.0
2009-01-07 09:40:00,0.66184,0.66188,0.66014,0.66014,64400000.0
2009-01-07 09:45:00,0.66009,0.66022,0.65933,0.66007,57600000.0
2009-01-07 09:50:00,0.66003,0.6602,0.65986,0.66001,67200000.0
2009-01-07 09:55:00,0.65997,0.65997,0.65905,0.65963,68800000.0
2009-01-07 10:00:00,0.65982,0.66005,0.65952,0.66,62400000.0
2009-01-07 10:05:00,0.66013,0.66044,0.65911,0.65936,64000000.0
2009-01-07 10:10:00,0.65948,0.66076,0.65932,0.66073,68200000.0
2009-01-07 10:15:00,0.66055,0.66058,0.6598,0.65986,72000000.0
2009-01-07 10:20:00,0.65981,0.65987,0.65784,0.65814,68800000.0
2009-01-07 10:25:00,0.65811,0.65811,0.65748,0.65811,65400000.0
2009-01-07 10:30:00,0.65796,0.65819,0.65719,0.65807,59200000.0
2009-01-07 10:35:00,0.65822,0.6584,0.65658,0.65682,68400000.0
2009-01-07 10:40:00,0.65674,0.65696,0.65634,0.65674,67200000.0
2009-01-07 10:45:00,0.65705,0.65709,0.65587,0.65592,65600000.0
2009-01-07 10:50:00,0.65616,0.6568,0.65584,0.65672,62400000.0
2009-01-07 10:55:00,0.65695,0.65816,0.65684,0.65789,67200000.0
2009-01-07 11:00:00,0.65804,0.65895,0.65803,0.65884,66000000.0
2009-01-07 11:05:00,0.65865,0.66031,0.65859,0.66014,58000000.0
2009-01-07 11:10:00,0.6601,0.66021,0.65938,0.65963,76800000.0
2009-01-07 11:15:00,0.65957,0.66029,0.65957,0.66015,70400000.0
2009-01-07 11:20:00,0.6602,0.66036,0.6587,0.6593,72000000.0
2009-01-07 11:25:00,0.65913,0.65913,0.65804,0.65826,59600000.0
2009-01-07 11:30:00,0.65807,0.65861,0.65792,0.65847,70400000.0
2009-01-07 11:35:00,0.65847,0.65897,0.6577,0.65796,68800000.0
2009-01-07 11:40:00,0.65819,0.65843,0.65688,0.65781,62400000.0
2009-01-07 11:45:00,0.65791,0.65817,0.65722,0.65815,68800000.0
2009-01-07 11:50:00,0.65832,0.65877,0.65831,0.65846,72400000.0
2009-01-07 11:55:00,0.65818,0.65862,0.65754,0.65835,67000000.0
2009-01-07 12:00:00,0.6584,0.65888,0.65831,0.65854,70800000.0
2009-01-07 12:05:00,0.65834,0.65894,0.65812,0.6582,70400000.0
2009-01-07 12:10:00,0.65799,0.65799,0.65756,0.65774,77800000.0
2009-01-07 12:15:00,0.65791,0.65866,0.65791,0.65861,67200000.0
2009-01-07 12:20:00,0.65845,0.65845,0.6576,0.6578,67200000.0
2009-01-07 12:25:00,0.65792,0.65799,0.65741,0.65753,61200000.0
2009-01-07 12:30:00,0.65748,0.65795,0.65625,0.65795,66600000.0
2009-01-07 12:35:00,0.65826,0.65826,0.65691,0.65691,73600000.0
2009-01-07 12:40:00,0.65674,0.65807,0.65674,0.65774,63400000.0
2009-01-07 12:45:00,0.65769,0.65778,0.65745,0.65752,62400000.0
2009-01-07 12:50:00,0.65767,0.65779,0.65673,0.65767,72000000.0
2009-01-07 12:55:00,0.65746,0.65761,0.65618,0.6571,61600000.0
2009-01-07 13:00:00,0.65724,0.65799,0.6572,0.65746,67200000.0
2009-01-07 13:05:00,0.65767,0.65767,0.65702,0.65723,67000000.0
2009-01-07 13:10:00,0.65719,0.65726,0.65667,0.65669,57600000.0
2009-01-07 13:15:00,0.65686,0.65701,0.65661,0.65698,60200000.0
2009-01-07 13:20:00,0.65686,0.6569,0.65662,0.65677,75200000.0
2009-01-07 13:25:00,0.65667,0.65693,0.65551,0.65558,65600000.0
2009-01-07 13:30:00,0.65538,0.65623,0.65537,0.65563,102800000.0
2009-01-07 13:35:00,0.65563,0.65565,0.65493,0.65498,124600000.0
2009-01-07 13:40:00,0.65495,0.65555,0.65494,0.65525,140800000.0
2009-01-07 13:45:00,0.65482,0.65544,0.65454,0.65534,122400000.0
2009-01-07 13:50:00,0.6553,0.65537,0.65482,0.65511,156200000.0
2009-01-07 13:55:00,0.65501,0.65589,0.655,0.65589,128400000.0
2009-01-07 14:00:00,0.65603,0.65633,0.65567,0.65631,170800000.0
2009-01-07 14:05:00,0.65619,0.65631,0.65591,0.65631,150000000.0
2009-01-07 14:10:00,0.65624,0.65645,0.65612,0.65612,115200000.0
2009-01-07 14:15:00,0.6559,0.65621,0.65582,0.65616,185400000.0
2009-01-07 14:20:00,0.65593,0.65723,0.65583,0.6572,131200000.0
2009-01-07 14:25:00,0.65705,0.65705,0.65623,0.65641,107000000.0
2009-01-07 14:30:00,0.65643,0.65667,0.65609,0.65651,208400000.0
2009-01-07 14:35:00,0.65638,0.65711,0.65623,0.65711,181800000.0
2009-01-07 14:40:00,0.65729,0.65789,0.65724,0.6574,245600000.0
2009-01-07 14:45:00,0.65746,0.65866,0.65746,0.65866,152000000.0
2009-01-07 14:50:00,0.65868,0.65874,0.65771,0.65831,132800000.0
2009-01-07 14:55:00,0.65844,0.65961,0.65844,0.65933,102600000.0
2009-01-07 15:00:00,0.65937,0.66018,0.65902,0.65999,153600000.0
2009-01-07 15:05:00,0.66001,0.66013,0.65952,0.65988,154600000.0
2009-01-07 15:10:00,0.65988,0.66034,0.65959,0.66034,227000000.0
2009-01-07 15:15:00,0.65999,0.65999,0.65771,0.65771,92800000.0
2009-01-07 15:20:00,0.65787,0.65906,0.65787,0.65862,165200000.0
2009-01-07 15:25:00,0.65805,0.65805,0.65439,0.65471,194000000.0
2009-01-07 15:30:00,0.65427,0.65594,0.65402,0.65589,251400000.0
2009-01-07 15:35:00,0.65586,0.656,0.65477,0.65584,190200000.0
2009-01-07 15:40:00,0.65602,0.65685,0.65533,0.65647,206400000.0
2009-01-07 15:45:00,0.65618,0.65675,0.65578,0.65647,125200000.0
2009-01-07 15:50:00,0.6566,0.6566,0.65534,0.65544,89000000.0
2009-01-07 15:55:00,0.65558,0.65567,0.65475,0.65514,136400000.0
2009-01-07 16:00:00,0.65525,0.65605,0.65479,0.65602,239200000.0
2009-01-07 16:05:00,0.65574,0.65694,0.65555,0.65655,200800000.0
2009-01-07 16:10:00,0.65646,0.65742,0.65646,0.65691,207800000.0
2009-01-07 16:15:00,0.65675,0.65757,0.65675,0.65682,173200000.0
2009-01-07 16:20:00,0.65687,0.65738,0.65681,0.65714,200800000.0
2009-01-07 16:25:00,0.65727,0.6576,0.657,0.65721,170600000.0
2009-01-07 16:30:00,0.65709,0.65709,0.65597,0.65649,235600000.0
2009-01-07 16:35:00,0.65655,0.65745,0.65647,0.65658,281400000.0
2009-01-07 16:40:00,0.65648,0.65699,0.65596,0.65692,193200000.0
2009-01-07 16:45:00,0.65706,0.65717,0.65658,0.65677,316600000.0
2009-01-07 16:50:00,0.65692,0.65786,0.65673,0.65777,191800000.0
2009-01-07 16:55:00,0.65798,0.65835,0.65772,0.65774,196200000.0
2009-01-07 17:00:00,0.65766,0.65784,0.65661,0.65781,231400000.0
2009-01-07 17:05:00,0.65781,0.65782,0.65516,0.65594,181800000.0
2009-01-07 17:10:00,0.65634,0.6566,0.65611,0.65632,145000000.0
2009-01-07 17:15:00,0.65614,0.65614,0.65312,0.65338,104000000.0
2009-01-07 17:20:00,0.65355,0.65361,0.65268,0.65274,123200000.0
2009-01-07 17:25:00,0.65205,0.65238,0.65149,0.65238,199800000.0
2009-01-07 17:30:00,0.65266,0.65269,0.65146,0.65226,371000000.0
2009-01-07 17:35:00,0.65213,0.65264,0.6519,0.65263,205200000.0
2009-01-07 17:40:00,0.65258,0.65361,0.65238,0.65351,227000000.0
2009-01-07 17:45:00,0.65366,0.65589,0.65324,0.65589,303800000.0
2009-01-07 17:50:00,0.6564,0.6564,0.65502,0.65525,261600000.0
2009-01-07 17:55:00,0.65505,0.65511,0.65447,0.65492,268400000.0
2009-01-07 18:00:00,0.65496,0.65549,0.65425,0.65547,233600000.0
2009-01-07 18:05:00,0.65595,0.65725,0.65595,0.65669,319600000.0
2009-01-07 18:10:00,0.65677,0.65834,0.65676,0.65746,131200000.0
2009-01-07 18:15:00,0.6572,0.65721,0.65618,0.65642,227200000.0
2009-01-07 18:20:00,0.65668,0.65681,0.65646,0.65675,231400000.0
2009-01-07 18:25:00,0.65662,0.65662,0.65602,0.65654,145600000.0
2009-01-07 18:30:00,0.65647,0.65753,0.65647,0.65731,207200000.0
2009-01-07 18:35:00,0.65727,0.65761,0.65671,0.657,175800000.0
2009-01-07 18:40:00,0.65711,0.65717,0.65609,0.65658,177000000.0
2009-01-07 18:45:00,0.65655,0.65697,0.65559,0.65612,136400000.0
2009-01-07 18:50:00,0.65612,0.65692,0.65606,0.65691,145400000.0
2009-01-07 18:55:00,0.65716,0.65723,0.65666,0.65676,145600000.0
2009-01-07 19:00:00,0.65652,0.65652,0.65469,0.65499,133800000.0
2009-01-07 19:05:00,0.65498,0.65504,0.65418,0.6543,252600000.0
2009-01-07 19:10:00,0.65452,0.65475,0.65413,0.65455,156600000.0
2009-01-07 19:15:00,0.65453,0.65525,0.65428,0.65525,83200000.0
2009-01-07 19:20:00,0.65521,0.65545,0.65503,0.65541,117200000.0
2009-01-07 19:25:00,0.65546,0.65562,0.65503,0.65537,181800000.0
2009-01-07 19:30:00,0.65544,0.65644,0.65523,0.65611,86800000.0
2009-01-07 19:35:00,0.65613,0.65613,0.65541,0.65541,108200000.0
2009-01-07 19:40:00,0.65533,0.65634,0.65533,0.65634,93200000.0
2009-01-07 19:45:00,0.6559,0.65678,0.65588,0.65637,92200000.0
2009-01-07 19:50:00,0.65644,0.65644,0.65596,0.65608,75200000.0
2009-01-07 19:55:00,0.65616,0.65657,0.65595,0.65595,60800000.0
2009-01-07 20:00:00,0.65557,0.65557,0.65373,0.65459,73000000.0
2009-01-07 20:05:00,0.65442,0.65608,0.65421,0.65607,78400000.0
2009-01-07 20:10:00,0.65609,0.65621,0.65567,0.65585,86400000.0
2009-01-07 20:15:00,0.65585,0.65594,0.65474,0.65504,73600000.0
2009-01-07 20:20:00,0.65514,0.65556,0.65506,0.65551,78400000.0
2009-01-07 20:25:00,0.6555,0.65589,0.6555,0.65564,72000000.0
2009-01-07 20:30:00,0.65587,0.65637,0.65529,0.65637,65600000.0
2009-01-07 20:35:00,0.65639,0.65681,0.65619,0.65673,60200000.0
2009-01-07 20:40:00,0.65677,0.65687,0.6557,0.6557,62400000.0
2009-01-07 20:45:00,0.6554,0.6555,0.65403,0.6544,72000000.0
2009-01-07 20:50:00,0.65447,0.6546,0.65421,0.65431,70400000.0
2009-01-07 20:55:00,0.65366,0.65431,0.65344,0.6537,78400000.0
2009-01-07 21:00:00,0.65378,0.65392,0.65341,0.65392,70400000.0
2009-01-07 21:05:00,0.65382,0.65406,0.65357,0.65379,70400000.0
2009-01-07 21:10:00,0.65394,0.65406,0.65364,0.654,71400000.0
2009-01-07 21:15:00,0.65402,0.6544,0.65381,0.6544,62800000.0
2009-01-07 21:20:00,0.65459,0.65479,0.65416,0.65475,64400000.0
2009-01-07 21:25:00,0.6548,0.65492,0.65411,0.65469,54400000.0
2009-01-07 21:30:00,0.65452,0.65461,0.65373,0.6539,72000000.0
2009-01-07 21:35:00,0.65353,0.65414,0.65333,0.65381,67200000.0
2009-01-07 21:40:00,0.65375,0.65397,0.65291,0.65305,63400000.0
2009-01-07 21:45:00,0.65325,0.65338,0.65255,0.65282,75200000.0
2009-01-07 21:50:00,0.65277,0.65277,0.65195,0.65216,72000000.0
2009-01-07 21:55:00,0.65221,0.65265,0.65221,0.65246,115200000.0
2009-01-07 22:00:00,0.65248,0.65255,0.65169,0.65237,171600000.0
2009-01-07 22:05:00,0.65254,0.65322,0.65148,0.65148,102400000.0
2009-01-07 22:10:00,0.65159,0.652,0.65124,0.65136,85800000.0
2009-01-07 22:15:00,0.65133,0.65146,0.64982,0.65062,90000000.0
2009-01-07 22:20:00,0.65064,0.65069,0.65037,0.65048,64400000.0
2009-01-07 22:25:00,0.65042,0.65065,0.6501,0.65035,84800000.0
2009-01-07 22:30:00,0.65034,0.65089,0.65002,0.65082,94400000.0
2009-01-07 22:35:00,0.65095,0.65137,0.65095,0.65131,83200000.0
2009-01-07 22:40:00,0.65142,0.65161,0.65046,0.65055,65600000.0
2009-01-07 22:45:00,0.65044,0.65108,0.65044,0.65089,77200000.0
2009-01-07 22:50:00,0.65082,0.65082,0.64968,0.64969,73600000.0
2009-01-07 22:55:00,0.6495,0.64972,0.64919,0.64953,68800000.0
2009-01-07 23:00:00,0.64959,0.65024,0.64959,0.64972,85800000.0
2009-01-07 23:05:00,0.65014,0.65032,0.65008,0.6502,68200000.0
2009-01-07 23:10:00,0.65033,0.65056,0.65006,0.65036,68800000.0
2009-01-07 23:15:00,0.65033,0.65066,0.6498,0.65039,75200000.0
2009-01-07 23:20:00,0.6507,0.65122,0.6507,0.65118,62800000.0
2009-01-07 23:25:00,0.65125,0.65131,0.6505,0.65088,72400000.0
2009-01-07 23:30:00,0.65088,0.65132,0.65071,0.65116,77600000.0
2009-01-07 23:35:00,0.65115,0.65115,0.6506,0.65105,56000000.0
2009-01-07 23:40:00,0.65103,0.65134,0.65048,0.65123,85800000.0
2009-01-07 23:45:00,0.65115,0.6517,0.65111,0.65153,56000000.0
2009-01-07 23:50:00,0.65149,0.65164,0.65092,0.65092,67600000.0
2009-01-07 23:55:00,0.65085,0.65125,0.64962,0.65086,88000000.0
2009-01-08 00:00:00,0.65091,0.651,0.65006,0.65006,70400000.0
2009-01-08 00:05:00,0.65039,0.65039,0.64997,0.6501,51600000.0
2009-01-08 00:10:00,0.65035,0.65084,0.65002,0.65084,64400000.0
2009-01-08 00:15:00,0.65059,0.6511,0.65047,0.6509,69800000.0
2009-01-08 00:20:00,0.65076,0.65104,0.65048,0.65079,64000000.0
2009-01-08 00:25:00,0.65086,0.65134,0.65044,0.65099,66600000.0
2009-01-08 00:30:00,0.65124,0.65138,0.65034,0.65078,81200000.0
2009-01-08 00:35:00,0.65074,0.6512,0.65074,0.65112,60800000.0
2009-01-08 00:40:00,0.65102,0.65102,0.65,0.65082,68800000.0
2009-01-08 00:45:00,0.65083,0.65099,0.65023,0.65085,65600000.0
2009-01-08 00:50:00,0.65017,0.65098,0.65016,0.65088,57600000.0
2009-01-08 00:55:00,0.65078,0.65078,0.65007,0.6505,61800000.0
2009-01-08 01:00:00,0.65055,0.65065,0.65016,0.65017,68800000.0
2009-01-08 01:05:00,0.64979,0.64996,0.64938,0.64945,68800000.0
2009-01-08 01:10:00,0.64937,0.64962,0.64831,0.64917,62800000.0
2009-01-08 01:15:00,0.64864,0.64944,0.64853,0.64934,69800000.0
2009-01-08 01:20:00,0.64935,0.64997,0.64914,0.64994,61800000.0
2009-01-08 01:25:00,0.64964,0.64985,0.64954,0.64959,78400000.0
2009-01-08 01:30:00,0.64956,0.65006,0.64956,0.64963,107200000.0
2009-01-08 01:35:00,0.64952,0.64964,0.64817,0.64888,65600000.0
2009-01-08 01:40:00,0.64877,0.64911,0.64876,0.64911,64000000.0
2009-01-08 01:45:00,0.64903,0.64927,0.6484,0.64894,64000000.0
2009-01-08 01:50:00,0.64894,0.64942,0.64838,0.64937,79400000.0
2009-01-08 01:55:00,0.64954,0.64969,0.64858,0.64908,97600000.0
2009-01-08 02:00:00,0.64933,0.6503,0.64926,0.65027,65000000.0
2009-01-08 02:05:00,0.65038,0.65049,0.65002,0.65013,65000000.0
2009-01-08 02:10:00,0.65023,0.65032,0.64929,0.65003,68800000.0
2009-01-08 02:15:00,0.64994,0.65037,0.64955,0.65034,56000000.0
2009-01-08 02:20:00,0.65027,0.65043,0.65005,0.65021,56000000.0
2009-01-08 02:25:00,0.65012,0.65066,0.64913,0.6506,65600000.0
2009-01-08 02:30:00,0.65054,0.65135,0.65037,0.65105,55400000.0
2009-01-08 02:35:00,0.65095,0.65104,0.64926,0.64952,65000000.0
2009-01-08 02:40:00,0.6497,0.64988,0.64871,0.64878,65600000.0
2009-01-08 02:45:00,0.64899,0.64911,0.64861,0.64871,64400000.0
2009-01-08 02:50:00,0.64892,0.64901,0.64832,0.64875,61800000.0
2009-01-08 02:55:00,0.64909,0.64909,0.6486,0.64862,70400000.0
2009-01-08 03:00:00,0.64864,0.64866,0.64807,0.64844,78800000.0
2009-01-08 03:05:00,0.6483,0.64865,0.64796,0.64865,62800000.0
2009-01-08 03:10:00,0.64864,0.64866,0.64781,0.64797,75200000.0
2009-01-08 03:15:00,0.64819,0.64848,0.64802,0.64838,70400000.0
2009-01-08 03:20:00,0.64846,0.64854,0.64794,0.64841,67200000.0
2009-01-08 03:25:00,0.64843,0.64865,0.64827,0.64839,56400000.0
2009-01-08 03:30:00,0.64839,0.64852,0.64805,0.64805,67200000.0
2009-01-08 03:35:00,0.64789,0.64854,0.64789,0.64821,64000000.0
2009-01-08 03:40:00,0.64809,0.64874,0.64796,0.64871,64400000.0
2009-01-08 03:45:00,0.64853,0.64854,0.64771,0.64829,63400000.0
2009-01-08 03:50:00,0.64859,0.64864,0.64821,0.64855,68800000.0
2009-01-08 03:55:00,0.64874,0.64905,0.6481,0.64889,60800000.0
2009-01-08 04:00:00,0.64899,0.64901,0.64852,0.64872,61200000.0
2009-01-08 04:05:00,0.64859,0.64882,0.64805,0.64878,57600000.0
2009-01-08 04:10:00,0.64879,0.64895,0.64748,0.64874,60800000.0
2009-01-08 04:15:00,0.64877,0.64877,0.64644,0.64644,68200000.0
2009-01-08 04:20:00,0.64654,0.64668,0.64511,0.64565,62400000.0
2009-01-08 04:25:00,0.64581,0.64678,0.64577,0.64665,60200000.0
2009-01-08 04:30:00,0.64711,0.64781,0.64677,0.6477,62400000.0
2009-01-08 04:35:00,0.64763,0.64769,0.64676,0.64713,68800000.0
2009-01-08 04:40:00,0.64671,0.64722,0.64665,0.64697,60800000.0
2009-01-08 04:45:00,0.64701,0.64716,0.64675,0.64679,72000000.0
2009-01-08 04:50:00,0.64686,0.64717,0.64585,0.64658,62400000.0
2009-01-08 04:55:00,0.64687,0.64694,0.64629,0.6465,69800000.0
2009-01-08 05:00:00,0.64665,0.6467,0.64609,0.64632,60800000.0
2009-01-08 05:05:00,0.64625,0.64638,0.64591,0.64631,68800000.0
2009-01-08 05:10:00,0.64644,0.64732,0.64614,0.64689,78800000.0
2009-01-08 05:15:00,0.64625,0.64683,0.64623,0.64635,62800000.0
2009-01-08 05:20:00,0.64658,0.64683,0.64654,0.64675,56400000.0
2009-01-08 05:25:00,0.6467,0.64677,0.64597,0.64647,65600000.0
2009-01-08 05:30:00,0.64644,0.64651,0.64536,0.64566,68800000.0
2009-01-08 05:35:00,0.64597,0.64617,0.64545,0.64564,66600000.0
2009-01-08 05:40:00,0.64577,0.64604,0.64537,0.64563,64400000.0
2009-01-08 05:45:00,0.64547,0.64555,0.64501,0.64542,59200000.0
2009-01-08 05:50:00,0.64545,0.64589,0.64504,0.64574,54400000.0
2009-01-08 05:55:00,0.64595,0.64656,0.64566,0.64656,82000000.0
2009-01-08 06:00:00,0.64658,0.64687,0.6464,0.64663,67600000.0
2009-01-08 06:05:00,0.64659,0.64679,0.64583,0.64609,61200000.0
2009-01-08 06:10:00,0.64611,0.64666,0.64575,0.64666,65600000.0
2009-01-08 06:15:00,0.64675,0.64683,0.64585,0.64598,64000000.0
2009-01-08 06:20:00,0.64604,0.6461,0.64542,0.64599,64000000.0
2009-01-08 06:25:00,0.64632,0.64632,0.64522,0.6461,62800000.0
2009-01-08 06:30:00,0.64638,0.64675,0.64586,0.64591,67200000.0
2009-01-08 06:35:00,0.64579,0.64585,0.6444,0.64489,68800000.0
2009-01-08 06:40:00,0.64495,0.64587,0.64482,0.64582,77200000.0
2009-01-08 06:45:00,0.64576,0.64582,0.64522,0.64525,60200000.0
2009-01-08 06:50:00,0.6452,0.64572,0.6452,0.64549,68800000.0
2009-01-08 06:55:00,0.64558,0.64586,0.64513,0.64516,75200000.0
2009-01-08 07:00:00,0.64524,0.64563,0.64519,0.64529,59200000.0
2009-01-08 07:05:00,0.64515,0.6456,0.64506,0.64553,60800000.0
2009-01-08 07:10:00,0.64558,0.64559,0.64517,0.64553,68800000.0
2009-01-08 07:15:00,0.64554,0.64568,0.64535,0.64535,70400000.0
2009-01-08 07:20:00,0.64526,0.64599,0.64526,0.64599,60800000.0
2009-01-08 07:25:00,0.64602,0.64641,0.64514,0.64641,72400000.0
2009-01-08 07:30:00,0.64638,0.64684,0.64629,0.64651,64000000.0
2009-01-08 07:35:00,0.64651,0.64678,0.64607,0.64659,66000000.0
2009-01-08 07:40:00,0.6466,0.64662,0.64636,0.64648,67600000.0
2009-01-08 07:45:00,0.64644,0.64655,0.64593,0.64655,76000000.0
2009-01-08 07:50:00,0.64642,0.64656,0.64618,0.6462,61200000.0
2009-01-08 07:55:00,0.64605,0.6463,0.64576,0.64596,65600000.0
2009-01-08 08:00:00,0.64613,0.64653,0.64602,0.64629,68800000.0
2009-01-08 08:05:00,0.64623,0.64631,0.64558,0.64566,73600000.0
2009-01-08 08:10:00,0.64568,0.6457,0.64496,0.6456,64400000.0
2009-01-08 08:15:00,0.64557,0.64557,0.64513,0.64541,62400000.0
2009-01-08 08:20:00,0.64526,0.64526,0.64343,0.6439,65600000.0
2009-01-08 08:25:00,0.64444,0.64475,0.64425,0.64448,70400000.0
2009-01-08 08:30:00,0.64447,0.64451,0.64336,0.64348,69200000.0
2009-01-08 08:35:00,0.64359,0.64455,0.64359,0.64417,56000000.0
2009-01-08 08:40:00,0.64463,0.64542,0.64442,0.64473,57400000.0
2009-01-08 08:45:00,0.64446,0.64495,0.64436,0.64436,66600000.0
2009-01-08 08:50:00,0.6445,0.64491,0.64435,0.64469,68800000.0
2009-01-08 08:55:00,0.6445,0.6445,0.64351,0.64385,67200000.0
2009-01-08 09:00:00,0.64405,0.64458,0.64399,0.64452,59600000.0
2009-01-08 09:05:00,0.64439,0.64442,0.644,0.64418,80600000.0
2009-01-08 09:10:00,0.64419,0.64533,0.64394,0.64526,64000000.0
2009-01-08 09:15:00,0.64553,0.64564,0.64509,0.64553,74000000.0
2009-01-08 09:20:00,0.64549,0.64549,0.64476,0.64494,68800000.0
2009-01-08 09:25:00,0.64492,0.64497,0.64425,0.64451,70400000.0
2009-01-08 09:30:00,0.6445,0.64466,0.64296,0.64465,76000000.0
2009-01-08 09:35:00,0.64439,0.64439,0.64331,0.64362,65600000.0
2009-01-08 09:40:00,0.64357,0.64476,0.64346,0.64455,64000000.0
2009-01-08 09:45:00,0.64472,0.64522,0.64416,0.64518,57600000.0
2009-01-08 09:50:00,0.64533,0.64616,0.64401,0.64409,66600000.0
2009-01-08 09:55:00,0.64418,0.64418,0.64246,0.64282,68600000.0
2009-01-08 10:00:00,0.64274,0.64287,0.64078,0.64131,62400000.0
2009-01-08 10:05:00,0.64141,0.64213,0.64114,0.64128,64000000.0
2009-01-08 10:10:00,0.64126,0.64146,0.64103,0.64117,67600000.0
2009-01-08 10:15:00,0.64118,0.64259,0.64118,0.64249,72000000.0
2009-01-08 10:20:00,0.64236,0.64332,0.64212,0.6433,68600000.0
2009-01-08 10:25:00,0.64348,0.644,0.64338,0.64365,65600000.0
2009-01-08 10:30:00,0.64354,0.64526,0.64354,0.64526,59200000.0
2009-01-08 10:35:00,0.64538,0.64596,0.64524,0.6457,67000000.0
2009-01-08 10:40:00,0.64573,0.64669,0.64563,0.64669,67200000.0
2009-01-08 10:45:00,0.64666,0.64666,0.64643,0.64644,65000000.0
2009-01-08 10:50:00,0.64635,0.64662,0.64572,0.64573,62400000.0
2009-01-08 10:55:00,0.64596,0.64596,0.64505,0.64505,67200000.0
2009-01-08 11:00:00,0.64525,0.64614,0.64525,0.64614,66000000.0
2009-01-08 11:05:00,0.64614,0.64639,0.64563,0.64592,58000000.0
2009-01-08 11:10:00,0.64574,0.64616,0.64574,0.646,76200000.0
2009-01-08 11:15:00,0.64602,0.64672,0.64597,0.64672,70400000.0
2009-01-08 11:20:00,0.64662,0.64845,0.6465,0.64751,72000000.0
2009-01-08 11:25:00,0.64796,0.64807,0.64731,0.64731,65600000.0
2009-01-08 11:30:00,0.64734,0.64816,0.6473,0.64802,69800000.0
2009-01-08 11:35:00,0.6479,0.6481,0.64774,0.64774,68200000.0
2009-01-08 11:40:00,0.64765,0.64765,0.64605,0.6464,62800000.0
2009-01-08 11:45:00,0.64639,0.64692,0.6463,0.64667,68800000.0
2009-01-08 11:50:00,0.64676,0.64755,0.64666,0.64748,72000000.0
2009-01-08 11:55:00,0.64743,0.6477,0.64667,0.64736,67600000.0
2009-01-08 12:00:00,0.64752,0.64815,0.64716,0.64783,70800000.0
2009-01-08 12:05:00,0.64759,0.64793,0.64729,0.64743,70400000.0
2009-01-08 12:10:00,0.64746,0.64786,0.64739,0.64739,78400000.0
2009-01-08 12:15:00,0.64723,0.64806,0.64723,0.64806,67200000.0
2009-01-08 12:20:00,0.64809,0.64825,0.64764,0.64823,67200000.0
2009-01-08 12:25:00,0.64829,0.64829,0.64735,0.6475,60800000.0
2009-01-08 12:30:00,0.64737,0.64748,0.6469,0.6471,67600000.0
2009-01-08 12:35:00,0.64704,0.64768,0.64702,0.64743,73000000.0
2009-01-08 12:40:00,0.64737,0.64837,0.64729,0.64771,64000000.0
2009-01-08 12:45:00,0.64777,0.64779,0.64708,0.64771,62400000.0
2009-01-08 12:50:00,0.64747,0.64771,0.64687,0.64755,72000000.0
2009-01-08 12:55:00,0.64761,0.64774,0.64651,0.64721,62400000.0
2009-01-08 13:00:00,0.64722,0.64747,0.64681,0.64735,66600000.0
2009-01-08 13:05:00,0.64749,0.64766,0.64668,0.64679,67200000.0
2009-01-08 13:10:00,0.64653,0.64682,0.64638,0.64645,57000000.0
2009-01-08 13:15:00,0.64679,0.64713,0.6467,0.64696,61200000.0
2009-01-08 13:20:00,0.64689,0.6471,0.64619,0.64625,75200000.0
2009-01-08 13:25:00,0.64636,0.64651,0.64588,0.64606,65600000.0
2009-01-08 13:30:00,0.64653,0.64658,0.64624,0.64624,104000000.0
2009-01-08 13:35:00,0.64627,0.64685,0.6461,0.64672,124600000.0
2009-01-08 13:40:00,0.64677,0.64712,0.64673,0.64693,140200000.0
2009-01-08 13:45:00,0.64689,0.64767,0.64687,0.64764,121600000.0
2009-01-08 13:50:00,0.64767,0.6478,0.64739,0.64764,156600000.0
2009-01-08 13:55:00,0.64765,0.64795,0.64765,0.64779,129600000.0
2009-01-08 14:00:00,0.64758,0.64774,0.64708,0.64714,170600000.0
2009-01-08 14:05:00,0.64703,0.64826,0.64703,0.64823,150400000.0
2009-01-08 14:10:00,0.6482,0.6489,0.64786,0.64789,115200000.0
2009-01-08 14:15:00,0.64784,0.64959,0.64784,0.64912,186000000.0
2009-01-08 14:20:00,0.64943,0.6498,0.64893,0.64911,131200000.0
2009-01-08 14:25:00,0.64907,0.65037,0.64903,0.65009,107200000.0
2009-01-08 14:30:00,0.65002,0.65014,0.64845,0.64933,208400000.0
2009-01-08 14:35:00,0.64924,0.64924,0.64858,0.64879,182400000.0
2009-01-08 14:40:00,0.6489,0.64925,0.6483,0.6483,245000000.0
2009-01-08 14:45:00,0.64817,0.64901,0.64806,0.64901,151400000.0
2009-01-08 14:50:00,0.64878,0.64878,0.64699,0.64699,132800000.0
2009-01-08 14:55:00,0.64709,0.64774,0.64709,0.64735,102400000.0
2009-01-08 15:00:00,0.64711,0.64717,0.6462,0.6466,154000000.0
2009-01-08 15:05:00,0.64675,0.64687,0.64623,0.64624,155000000.0
2009-01-08 15:10:00,0.64609,0.64614,0.64574,0.64587,227600000.0
2009-01-08 15:15:00,0.64596,0.64621,0.64538,0.64621,92800000.0
2009-01-08 15:20:00,0.64637,0.64655,0.64605,0.64624,164800000.0
2009-01-08 15:25:00,0.64647,0.64648,0.64445,0.64449,193400000.0
2009-01-08 15:30:00,0.64498,0.6461,0.64441,0.645,251200000.0
2009-01-08 15:35:00,0.64532,0.64593,0.64532,0.64575,190400000.0
2009-01-08 15:40:00,0.64598,0.64907,0.64598,0.64872,206600000.0
2009-01-08 15:45:00,0.64866,0.64903,0.64828,0.6484,125200000.0
2009-01-08 15:50:00,0.64846,0.64901,0.64822,0.64861,89600000.0
2009-01-08 15:55:00,0.64913,0.65024,0.64911,0.64921,137400000.0
2009-01-08 16:00:00,0.64877,0.64877,0.64677,0.64742,238200000.0
2009-01-08 16:05:00,0.64743,0.6479,0.64709,0.64726,200000000.0
2009-01-08 16:10:00,0.64711,0.64833,0.64707,0.64809,207400000.0
2009-01-08 16:15:00,0.64807,0.64883,0.64807,0.64845,173600000.0
2009-01-08 16:20:00,0.64845,0.64845,0.64566,0.64571,199400000.0
2009-01-08 16:25:00,0.64575,0.64628,0.64539,0.64553,171600000.0
2009-01-08 16:30:00,0.64546,0.6462,0.64514,0.64607,234600000.0
2009-01-08 16:35:00,0.64616,0.64665,0.64603,0.64658,281400000.0
2009-01-08 16:40:00,0.64642,0.64642,0.6454,0.64607,191600000.0
2009-01-08 16:45:00,0.64616,0.647,0.6459,0.64693,316800000.0
2009-01-08 16:50:00,0.64688,0.64725,0.64649,0.64721,192200000.0
2009-01-08 16:55:00,0.64719,0.64769,0.64606,0.64606,196800000.0
2009-01-08 17:00:00,0.64615,0.64725,0.64615,0.64635,231400000.0
2009-01-08 17:05:00,0.64618,0.64701,0.64569,0.64701,182800000.0
2009-01-08 17:10:00,0.64713,0.64752,0.64692,0.64703,144200000.0
2009-01-08 17:15:00,0.64696,0.64744,0.64668,0.64676,104800000.0
2009-01-08 17:20:00,0.64689,0.64717,0.64671,0.64671,123000000.0
2009-01-08 17:25:00,0.64677,0.64677,0.64609,0.64625,200000000.0
2009-01-08 17:30:00,0.64635,0.64642,0.64397,0.64496,371600000.0
2009-01-08 17:35:00,0.64512,0.6473,0.64512,0.64676,205200000.0
2009-01-08 17:40:00,0.64667,0.64794,0.64612,0.64794,226600000.0
2009-01-08 17:45:00,0.64802,0.64823,0.64703,0.648,305400000.0
2009-01-08 17:50:00,0.64808,0.64972,0.64808,0.64945,260600000.0
2009-01-08 17:55:00,0.64937,0.64954,0.64872,0.64872,267200000.0
2009-01-08 18:00:00,0.64844,0.64873,0.64771,0.64872,234800000.0
2009-01-08 18:05:00,0.6488,0.64917,0.64826,0.64826,320600000.0
2009-01-08 18:10:00,0.64815,0.64824,0.64714,0.64752,131000000.0
2009-01-08 18:15:00,0.64768,0.64782,0.64691,0.64749,227000000.0
2009-01-08 18:20:00,0.64721,0.64745,0.647,0.64705,231400000.0
2009-01-08 18:25:00,0.64699,0.64751,0.64655,0.64699,145000000.0
2009-01-08 18:30:00,0.64654,0.6468,0.64579,0.646,208000000.0
2009-01-08 18:35:00,0.64591,0.64716,0.64568,0.64708,176400000.0
2009-01-08 18:40:00,0.64708,0.64799,0.64665,0.64765,178000000.0
2009-01-08 18:45:00,0.6473,0.64739,0.64629,0.64738,136000000.0
2009-01-08 18:50:00,0.64749,0.64784,0.64643,0.64748,144400000.0
2009-01-08 18:55:00,0.64739,0.64742,0.64623,0.64678,145600000.0
2009-01-08 19:00:00,0.64669,0.64729,0.6465,0.64724,134400000.0
2009-01-08 19:05:00,0.64735,0.64806,0.64735,0.64791,253200000.0
2009-01-08 19:10:00,0.6478,0.6485,0.64742,0.64838,156600000.0
2009-01-08 19:15:00,0.64846,0.64916,0.64831,0.64872,83600000.0
2009-01-08 19:20:00,0.64871,0.64891,0.64813,0.64813,117400000.0
2009-01-08 19:25:00,0.6484,0.64852,0.64818,0.64837,181800000.0
2009-01-08 19:30:00,0.64835,0.64849,0.64814,0.64814,86400000.0
2009-01-08 19:35:00,0.64814,0.64854,0.64811,0.64838,107000000.0
2009-01-08 19:40:00,0.64829,0.64841,0.64755,0.64771,92800000.0
2009-01-08 19:45:00,0.64759,0.64881,0.64759,0.6487,93200000.0
2009-01-08 19:50:00,0.64884,0.64987,0.64877,0.64967,75200000.0
2009-01-08 19:55:00,0.65022,0.65055,0.64963,0.64963,60800000.0
2009-01-08 20:00:00,0.64941,0.64963,0.64865,0.6495,73600000.0
2009-01-08 20:05:00,0.64954,0.64955,0.64901,0.64923,78400000.0
2009-01-08 20:10:00,0.64911,0.64927,0.64876,0.64887,85800000.0
2009-01-08 20:15:00,0.64887,0.64891,0.64804,0.64848,73400000.0
2009-01-08 20:20:00,0.64818,0.64891,0.64818,0.64864,78400000.0
2009-01-08 20:25:00,0.64855,0.64861,0.64834,0.64845,72000000.0
2009-01-08 20:30:00,0.64853,0.64871,0.64819,0.64839,66000000.0
2009-01-08 20:35:00,0.64839,0.6489,0.64825,0.6489,60200000.0
2009-01-08 20:40:00,0.64913,0.64921,0.64896,0.64911,62400000.0
2009-01-08 20:45:00,0.64904,0.64957,0.64904,0.64932,72000000.0
2009-01-08 20:50:00,0.64926,0.64945,0.64902,0.64945,69800000.0
2009-01-08 20:55:00,0.64952,0.64967,0.64844,0.64853,78400000.0
2009-01-08 21:00:00,0.64811,0.64919,0.64811,0.64919,70400000.0
2009-01-08 21:05:00,0.64904,0.64943,0.64864,0.64942,70800000.0
2009-01-08 21:10:00,0.64932,0.64935,0.649,0.64908,72400000.0
2009-01-08 21:15:00,0.64903,0.64907,0.64883,0.64894,62400000.0
2009-01-08 21:20:00,0.6489,0.64941,0.64887,0.64925,64000000.0
2009-01-08 21:25:00,0.64922,0.64942,0.64893,0.64938,54400000.0
2009-01-08 21:30:00,0.64876,0.64953,0.64854,0.64894,72000000.0
2009-01-08 21:35:00,0.64875,0.64906,0.6483,0.64899,66000000.0
2009-01-08 21:40:00,0.64897,0.64909,0.64873,0.64873,63400000.0
2009-01-08 21:45:00,0.64882,0.64939,0.64867,0.64925,68200000.0
2009-01-08 21:50:00,0.64922,0.65039,0.64914,0.64927,72400000.0
2009-01-08 21:55:00,0.64926,0.65002,0.64866,0.649,115000000.0
2009-01-08 22:00:00,0.64922,0.65077,0.64922,0.65058,171400000.0
2009-01-08 22:05:00,0.65055,0.65066,0.6498,0.65001,102400000.0
2009-01-08 22:10:00,0.65001,0.65013,0.64975,0.65009,86400000.0
2009-01-08 22:15:00,0.65014,0.65014,0.64811,0.64905,89000000.0
2009-01-08 22:20:00,0.64869,0.64917,0.64851,0.6489,64400000.0
2009-01-08 22:25:00,0.64895,0.64965,0.64873,0.64965,84800000.0
2009-01-08 22:30:00,0.64961,0.64976,0.64878,0.64878,93800000.0
2009-01-08 22:35:00,0.64881,0.64901,0.64875,0.64897,82000000.0
2009-01-08 22:40:00,0.64891,0.64907,0.64856,0.64907,65600000.0
2009-01-08 22:45:00,0.64915,0.64959,0.64864,0.64959,84800000.0
2009-01-08 22:50:00,0.64984,0.65018,0.64933,0.65018,73600000.0
2009-01-08 22:55:00,0.65004,0.65033,0.64977,0.65033,68800000.0
2009-01-08 23:00:00,0.65024,0.65091,0.65024,0.65087,80400000.0
2009-01-08 23:05:00,0.65085,0.65085,0.6502,0.65056,68800000.0
2009-01-08 23:10:00,0.65079,0.65116,0.65062,0.65083,68800000.0
2009-01-08 23:15:00,0.65086,0.65153,0.65071,0.65128,75200000.0
2009-01-08 23:20:00,0.65122,0.65145,0.65086,0.65123,62400000.0
2009-01-08 23:25:00,0.65134,0.65156,0.65099,0.65104,72000000.0
2009-01-08 23:30:00,0.65103,0.65178,0.65079,0.65167,80400000.0
2009-01-08 23:35:00,0.65167,0.65167,0.6507,0.6509,57600000.0
2009-01-08 23:40:00,0.65044,0.6509,0.65041,0.6508,86400000.0
2009-01-08 23:45:00,0.65087,0.65174,0.65087,0.65174,62400000.0
2009-01-08 23:50:00,0.65159,0.65168,0.65086,0.65164,67200000.0
2009-01-08 23:55:00,0.65133,0.65133,0.64988,0.65095,88400000.0
2009-01-09 00:00:00,0.65101,0.65115,0.64945,0.65061,70800000.0
2009-01-09 00:05:00,0.65073,0.65097,0.65046,0.65046,62400000.0
2009-01-09 00:10:00,0.65069,0.65126,0.65056,0.65063,64000000.0
2009-01-09 00:15:00,0.65029,0.65047,0.65013,0.65019,70400000.0
2009-01-09 00:20:00,0.64976,0.64998,0.64971,0.64976,60200000.0
2009-01-09 00:25:00,0.65017,0.65057,0.6497,0.65033,67200000.0
2009-01-09 00:30:00,0.64969,0.65025,0.6495,0.65016,81600000.0
2009-01-09 00:35:00,0.65048,0.6505,0.64991,0.65009,60800000.0
2009-01-09 00:40:00,0.65025,0.6503,0.64897,0.64916,68800000.0
2009-01-09 00:45:00,0.64896,0.64945,0.64869,0.64922,65600000.0
2009-01-09 00:50:00,0.6492,0.64962,0.64895,0.64962,57400000.0
2009-01-09 00:55:00,0.6496,0.6496,0.64869,0.64869,62400000.0
2009-01-09 01:00:00,0.6487,0.64926,0.64848,0.64918,63400000.0
2009-01-09 01:05:00,0.64896,0.64968,0.6487,0.64915,68200000.0
2009-01-09 01:10:00,0.64917,0.64947,0.64837,0.64837,61600000.0
2009-01-09 01:15:00,0.64889,0.6493,0.64876,0.64907,69800000.0
2009-01-09 01:20:00,0.64909,0.65031,0.64909,0.6503,62800000.0
2009-01-09 01:25:00,0.65023,0.6506,0.64984,0.65006,36800000.0
2009-01-09 01:30:00,0.64944,0.65031,0.64944,0.65031,97000000.0
2009-01-09 01:35:00,0.65043,0.65088,0.64978,0.65037,65600000.0
2009-01-09 01:40:00,0.65016,0.6502,0.64977,0.65014,64000000.0
2009-01-09 01:45:00,0.64999,0.65022,0.64895,0.6495,70400000.0
2009-01-09 01:50:00,0.64921,0.6498,0.64857,0.6498,80000000.0
2009-01-09 01:55:00,0.64961,0.64986,0.64961,0.64986,83200000.0
2009-01-09 02:00:00,0.64979,0.65009,0.6494,0.64963,65000000.0
2009-01-09 02:05:00,0.64983,0.64992,0.64964,0.64988,65600000.0
2009-01-09 02:10:00,0.64996,0.65028,0.64969,0.6501,68800000.0
2009-01-09 02:15:00,0.65025,0.65096,0.65003,0.65006,69200000.0
2009-01-09 02:20:00,0.65004,0.65056,0.65004,0.65031,56000000.0
2009-01-09 02:25:00,0.65038,0.65047,0.64882,0.64962,65600000.0
2009-01-09 02:30:00,0.64982,0.65006,0.64908,0.64935,56000000.0
2009-01-09 02:35:00,0.64925,0.64968,0.6492,0.64962,65000000.0
2009-01-09 02:40:00,0.64953,0.64975,0.64913,0.64914,65600000.0
2009-01-09 02:45:00,0.64968,0.64992,0.64937,0.64983,65600000.0
2009-01-09 02:50:00,0.6498,0.65049,0.64937,0.65012,62400000.0
2009-01-09 02:55:00,0.65001,0.65026,0.64989,0.65026,69800000.0
2009-01-09 03:00:00,0.65023,0.65023,0.64922,0.64957,64800000.0
2009-01-09 03:05:00,0.64952,0.64957,0.64874,0.64909,62800000.0
2009-01-09 03:10:00,0.64876,0.64876,0.64824,0.64873,75200000.0
2009-01-09 03:15:00,0.64872,0.64876,0.64805,0.6486,70800000.0
2009-01-09 03:20:00,0.64871,0.64873,0.64749,0.64758,67000000.0
2009-01-09 03:25:00,0.64758,0.64765,0.64735,0.64765,56000000.0
2009-01-09 03:30:00,0.64776,0.64812,0.64771,0.64807,67000000.0
2009-01-09 03:35:00,0.64772,0.64803,0.64697,0.64706,60800000.0
2009-01-09 03:40:00,0.64717,0.64729,0.64677,0.64719,64000000.0
2009-01-09 03:45:00,0.64732,0.64762,0.64654,0.6476,64000000.0
2009-01-09 03:50:00,0.64762,0.64779,0.64707,0.64776,68800000.0
2009-01-09 03:55:00,0.64764,0.64774,0.64702,0.64774,60800000.0
2009-01-09 04:00:00,0.6477,0.64818,0.64741,0.64743,70200000.0
2009-01-09 04:05:00,0.6475,0.64842,0.64739,0.64808,57600000.0
2009-01-09 04:10:00,0.64804,0.64814,0.6465,0.64814,60800000.0
2009-01-09 04:15:00,0.6476,0.64834,0.6476,0.64832,68200000.0
2009-01-09 04:20:00,0.64838,0.64841,0.64792,0.64794,66000000.0
2009-01-09 04:25:00,0.64841,0.64911,0.64841,0.64883,60800000.0
2009-01-09 04:30:00,0.64894,0.64962,0.64891,0.64932,62800000.0
2009-01-09 04:35:00,0.64927,0.64927,0.64837,0.64851,68800000.0
2009-01-09 04:40:00,0.64831,0.64901,0.64831,0.6484,60800000.0
2009-01-09 04:45:00,0.64839,0.64873,0.64812,0.64862,72400000.0
2009-01-09 04:50:00,0.64855,0.64857,0.6475,0.64844,62400000.0
2009-01-09 04:55:00,0.64863,0.64901,0.64829,0.6487,70800000.0
2009-01-09 05:00:00,0.64825,0.64897,0.64825,0.64861,60800000.0
2009-01-09 05:05:00,0.64863,0.64899,0.64854,0.64872,68800000.0
2009-01-09 05:10:00,0.64869,0.64931,0.64855,0.64885,79600000.0
2009-01-09 05:15:00,0.64896,0.64904,0.64819,0.64899,62400000.0
2009-01-09 05:20:00,0.64897,0.64909,0.64874,0.64893,56000000.0
2009-01-09 05:25:00,0.64915,0.6494,0.64757,0.64811,66000000.0
2009-01-09 05:30:00,0.64818,0.64835,0.64795,0.6482,68800000.0
2009-01-09 05:35:00,0.64812,0.64839,0.648,0.64812,67200000.0
2009-01-09 05:40:00,0.64825,0.64865,0.64816,0.64841,64000000.0
2009-01-09 05:45:00,0.64852,0.64852,0.64786,0.64803,59600000.0
2009-01-09 05:50:00,0.64816,0.64837,0.64798,0.64808,64000000.0
2009-01-09 05:55:00,0.64817,0.6484,0.64795,0.64831,82000000.0
2009-01-09 06:00:00,0.64815,0.64834,0.64799,0.64815,67200000.0
2009-01-09 06:05:00,0.64812,0.6492,0.64811,0.64909,61200000.0
2009-01-09 06:10:00,0.64879,0.64913,0.64855,0.64904,66000000.0
2009-01-09 06:15:00,0.64916,0.64921,0.64896,0.64918,64000000.0
2009-01-09 06:20:00,0.64891,0.64912,0.64865,0.64873,65600000.0
2009-01-09 06:25:00,0.64882,0.64958,0.64799,0.64914,61200000.0
2009-01-09 06:30:00,0.64957,0.64966,0.64907,0.64939,67200000.0
2009-01-09 06:35:00,0.64932,0.64932,0.64883,0.64909,68200000.0
2009-01-09 06:40:00,0.64915,0.64926,0.64885,0.64918,73400000.0
2009-01-09 06:45:00,0.64913,0.64933,0.64902,0.64927,60800000.0
2009-01-09 06:50:00,0.64909,0.64927,0.64907,0.64924,68800000.0
2009-01-09 06:55:00,0.64924,0.6494,0.64863,0.64885,74600000.0
2009-01-09 07:00:00,0.64818,0.64928,0.64818,0.64903,59600000.0
2009-01-09 07:05:00,0.64897,0.64902,0.64848,0.64896,60800000.0
2009-01-09 07:10:00,0.64905,0.6493,0.64816,0.64827,68800000.0
2009-01-09 07:15:00,0.64827,0.64829,0.64783,0.6481,70400000.0
2009-01-09 07:20:00,0.64787,0.6483,0.64786,0.6483,59600000.0
2009-01-09 07:25:00,0.64832,0.64848,0.64738,0.64808,72000000.0
2009-01-09 07:30:00,0.64817,0.6491,0.64806,0.64907,64000000.0
2009-01-09 07:35:00,0.64906,0.64919,0.64873,0.64883,65600000.0
2009-01-09 07:40:00,0.64872,0.64978,0.64834,0.64978,67000000.0
2009-01-09 07:45:00,0.64882,0.64942,0.64875,0.6493,66600000.0
2009-01-09 07:50:00,0.64925,0.64935,0.64879,0.64931,60800000.0
2009-01-09 07:55:00,0.64872,0.64926,0.64854,0.64887,65600000.0
2009-01-09 08:00:00,0.64877,0.64923,0.64858,0.64875,68800000.0
2009-01-09 08:05:00,0.64866,0.64909,0.64847,0.64901,73600000.0
2009-01-09 08:10:00,0.649,0.64927,0.64857,0.64908,64000000.0
2009-01-09 08:15:00,0.64903,0.64939,0.64899,0.64936,62400000.0
2009-01-09 08:20:00,0.64937,0.64951,0.64899,0.6491,66000000.0
2009-01-09 08:25:00,0.6492,0.64926,0.64853,0.64896,70400000.0
2009-01-09 08:30:00,0.64901,0.64917,0.64879,0.6491,69200000.0
2009-01-09 08:35:00,0.64914,0.64925,0.64852,0.64857,56000000.0
2009-01-09 08:40:00,0.64932,0.64932,0.64775,0.64887,57600000.0
2009-01-09 08:45:00,0.6489,0.64935,0.6489,0.64891,67200000.0
2009-01-09 08:50:00,0.64903,0.64903,0.64842,0.64861,65600000.0
2009-01-09 08:55:00,0.64858,0.64866,0.64835,0.64848,67200000.0
2009-01-09 09:00:00,0.6484,0.64888,0.64839,0.64856,59200000.0
2009-01-09 09:05:00,0.64842,0.64879,0.64837,0.64876,78800000.0
2009-01-09 09:10:00,0.64882,0.64899,0.64855,0.64865,64000000.0
2009-01-09 09:15:00,0.64872,0.64882,0.6483,0.64867,73600000.0
2009-01-09 09:20:00,0.6488,0.64902,0.64849,0.64902,68800000.0
2009-01-09 09:25:00,0.64912,0.6497,0.6488,0.64923,70400000.0
2009-01-09 09:30:00,0.64926,0.65015,0.64921,0.64979,74600000.0
2009-01-09 09:35:00,0.64978,0.64978,0.64894,0.64921,65600000.0
2009-01-09 09:40:00,0.64898,0.64898,0.64762,0.64766,64000000.0
2009-01-09 09:45:00,0.64788,0.64832,0.64741,0.64797,58000000.0
2009-01-09 09:50:00,0.64816,0.64875,0.64796,0.64866,67200000.0
2009-01-09 09:55:00,0.64877,0.64897,0.6483,0.64855,68200000.0
2009-01-09 10:00:00,0.64837,0.64837,0.64785,0.64805,62400000.0
2009-01-09 10:05:00,0.64797,0.64924,0.64775,0.64913,64000000.0
2009-01-09 10:10:00,0.6491,0.65007,0.64894,0.64952,68200000.0
2009-01-09 10:15:00,0.64949,0.65007,0.64856,0.6492,71400000.0
2009-01-09 10:20:00,0.64927,0.64932,0.64769,0.64769,68800000.0
2009-01-09 10:25:00,0.64782,0.64801,0.64765,0.64794,66000000.0
2009-01-09 10:30:00,0.64782,0.64867,0.64782,0.64867,59200000.0
2009-01-09 10:35:00,0.64867,0.64886,0.64829,0.64829,67000000.0
2009-01-09 10:40:00,0.6484,0.64946,0.6484,0.64925,67600000.0
2009-01-09 10:45:00,0.64932,0.64979,0.64836,0.64888,65600000.0
2009-01-09 10:50:00,0.64886,0.64913,0.64843,0.64848,62400000.0
2009-01-09 10:55:00,0.64836,0.64894,0.64754,0.64769,67200000.0
2009-01-09 11:00:00,0.64805,0.64914,0.64795,0.64908,66000000.0
2009-01-09 11:05:00,0.649,0.64904,0.64699,0.64757,58000000.0
2009-01-09 11:10:00,0.64789,0.64789,0.64676,0.64676,76200000.0
2009-01-09 11:15:00,0.64671,0.64716,0.64671,0.64716,70400000.0
2009-01-09 11:20:00,0.64687,0.64693,0.64601,0.64693,72000000.0
2009-01-09 11:25:00,0.64696,0.64697,0.64505,0.64513,59000000.0
2009-01-09 11:30:00,0.64517,0.6452,0.6447,0.64497,70400000.0
2009-01-09 11:35:00,0.64485,0.64495,0.64388,0.64408,68200000.0
2009-01-09 11:40:00,0.64418,0.64467,0.64346,0.64467,62400000.0
2009-01-09 11:45:00,0.64493,0.64535,0.64472,0.64535,68800000.0
2009-01-09 11:50:00,0.6455,0.64563,0.64445,0.64445,72000000.0
2009-01-09 11:55:00,0.64424,0.64458,0.64291,0.64455,66600000.0
2009-01-09 12:00:00,0.64447,0.64447,0.64356,0.64408,70400000.0
2009-01-09 12:05:00,0.64429,0.64445,0.64394,0.64436,70800000.0
2009-01-09 12:10:00,0.64445,0.64494,0.64413,0.64494,78200000.0
2009-01-09 12:15:00,0.64501,0.64527,0.64481,0.64527,67200000.0
2009-01-09 12:20:00,0.64495,0.64495,0.64446,0.64476,67000000.0
2009-01-09 12:25:00,0.64458,0.64513,0.64457,0.64488,59600000.0
2009-01-09 12:30:00,0.64484,0.6449,0.64432,0.64453,67200000.0
2009-01-09 12:35:00,0.64414,0.64462,0.64401,0.64459,73000000.0
2009-01-09 12:40:00,0.64464,0.64507,0.64439,0.64439,64000000.0
2009-01-09 12:45:00,0.64442,0.6446,0.64414,0.64459,62400000.0
2009-01-09 12:50:00,0.64478,0.64496,0.64423,0.64489,72400000.0
2009-01-09 12:55:00,0.64471,0.64563,0.64343,0.64563,62400000.0
2009-01-09 13:00:00,0.64577,0.6459,0.64469,0.6459,67200000.0
2009-01-09 13:05:00,0.64591,0.64591,0.64384,0.64416,67200000.0
2009-01-09 13:10:00,0.64416,0.64522,0.64405,0.6452,57600000.0
2009-01-09 13:15:00,0.64539,0.64616,0.64531,0.64616,61200000.0
2009-01-09 13:20:00,0.6462,0.64716,0.6461,0.64706,75200000.0
2009-01-09 13:25:00,0.64705,0.64707,0.64657,0.64663,66000000.0
2009-01-09 13:30:00,0.6466,0.64675,0.64647,0.64651,104400000.0
2009-01-09 13:35:00,0.64639,0.64705,0.64535,0.64695,124200000.0
2009-01-09 13:40:00,0.6469,0.64719,0.64657,0.64719,140800000.0
2009-01-09 13:45:00,0.64725,0.6474,0.64668,0.64668,122000000.0
2009-01-09 13:50:00,0.64656,0.64659,0.64559,0.64568,156800000.0
2009-01-09 13:55:00,0.64564,0.64597,0.64539,0.64565,129600000.0
2009-01-09 14:00:00,0.64541,0.64707,0.64541,0.64658,171600000.0
2009-01-09 14:05:00,0.64657,0.64664,0.6461,0.64628,150200000.0
2009-01-09 14:10:00,0.64637,0.64664,0.6459,0.64652,116000000.0
2009-01-09 14:15:00,0.64645,0.64698,0.64628,0.64642,186000000.0
2009-01-09 14:20:00,0.64643,0.64707,0.6463,0.64697,131200000.0
2009-01-09 14:25:00,0.64716,0.64766,0.64715,0.64766,106600000.0
2009-01-09 14:30:00,0.64756,0.64806,0.64749,0.64788,208400000.0
2009-01-09 14:35:00,0.64786,0.64811,0.64722,0.6473,182800000.0
2009-01-09 14:40:00,0.64729,0.64754,0.64706,0.64709,244800000.0
2009-01-09 14:45:00,0.64718,0.64718,0.64637,0.64697,152000000.0
2009-01-09 14:50:00,0.64695,0.6476,0.64684,0.64757,133200000.0
2009-01-09 14:55:00,0.64757,0.64766,0.64721,0.64763,103200000.0
2009-01-09 15:00:00,0.6477,0.64825,0.6477,0.64818,153000000.0
2009-01-09 15:05:00,0.64794,0.64794,0.64717,0.64727,156000000.0
2009-01-09 15:10:00,0.64696,0.64818,0.64696,0.64725,227000000.0
2009-01-09 15:15:00,0.64697,0.64746,0.6469,0.64745,92800000.0
2009-01-09 15:20:00,0.64742,0.64848,0.64742,0.64839,164600000.0
2009-01-09 15:25:00,0.64846,0.64855,0.64629,0.64656,194000000.0
2009-01-09 15:30:00,0.64722,0.65019,0.64722,0.65019,251000000.0
2009-01-09 15:35:00,0.64996,0.64997,0.64735,0.64735,190400000.0
2009-01-09 15:40:00,0.64733,0.64926,0.64718,0.64837,205800000.0
2009-01-09 15:45:00,0.64852,0.65115,0.64852,0.65097,124800000.0
2009-01-09 15:50:00,0.65103,0.65139,0.6505,0.65112,90000000.0
2009-01-09 15:55:00,0.65101,0.65266,0.65076,0.65266,137600000.0
2009-01-09 16:00:00,0.65217,0.6527,0.65183,0.65233,236600000.0
2009-01-09 16:05:00,0.65223,0.65385,0.65216,0.65381,199800000.0
2009-01-09 16:10:00,0.65389,0.65589,0.65334,0.65589,208400000.0
2009-01-09 16:15:00,0.6558,0.6558,0.65528,0.65538,172800000.0
2009-01-09 16:20:00,0.65528,0.65542,0.65372,0.65401,200400000.0
2009-01-09 16:25:00,0.654,0.65708,0.654,0.65694,170000000.0
2009-01-09 16:30:00,0.65693,0.65718,0.65622,0.65686,234600000.0
2009-01-09 16:35:00,0.65709,0.6572,0.65648,0.65648,282400000.0
2009-01-09 16:40:00,0.65589,0.65682,0.65552,0.65555,191800000.0
2009-01-09 16:45:00,0.65561,0.65614,0.65549,0.65587,316200000.0
2009-01-09 16:50:00,0.6556,0.65589,0.65478,0.65483,191400000.0
2009-01-09 16:55:00,0.65484,0.65492,0.65322,0.65353,197600000.0
2009-01-09 17:00:00,0.65362,0.65536,0.65361,0.65523,232000000.0
2009-01-09 17:05:00,0.65517,0.65678,0.65516,0.65654,182400000.0
2009-01-09 17:10:00,0.65655,0.65726,0.65655,0.65726,145000000.0
2009-01-09 17:15:00,0.65747,0.65747,0.65672,0.6568,104000000.0
2009-01-09 17:20:00,0.65662,0.65663,0.65578,0.65591,123200000.0
2009-01-09 17:25:00,0.65586,0.65607,0.65364,0.65364,199200000.0
2009-01-09 17:30:00,0.65413,0.65565,0.65407,0.65434,371400000.0
2009-01-09 17:35:00,0.65456,0.65575,0.65454,0.65556,205000000.0
2009-01-09 17:40:00,0.65547,0.65683,0.65493,0.65683,227200000.0
2009-01-09 17:45:00,0.65711,0.65816,0.65694,0.65786,304800000.0
2009-01-09 17:50:00,0.65779,0.65851,0.65732,0.65839,259200000.0
2009-01-09 17:55:00,0.65821,0.65823,0.65668,0.65668,267200000.0
2009-01-09 18:00:00,0.65622,0.65628,0.65553,0.65591,233600000.0
2009-01-09 18:05:00,0.65608,0.65699,0.65602,0.6567,319800000.0
2009-01-09 18:10:00,0.65649,0.65721,0.65618,0.65721,132000000.0
2009-01-09 18:15:00,0.65678,0.65708,0.65643,0.6569,227600000.0
2009-01-09 18:20:00,0.65725,0.65746,0.65707,0.65733,232400000.0
2009-01-09 18:25:00,0.65722,0.65808,0.65722,0.65736,145400000.0
2009-01-09 18:30:00,0.65727,0.6581,0.657,0.6581,206800000.0
2009-01-09 18:35:00,0.65816,0.65846,0.65731,0.65832,176400000.0
2009-01-09 18:40:00,0.6583,0.65869,0.6579,0.65802,178000000.0
2009-01-09 18:45:00,0.65785,0.65804,0.65694,0.65798,135400000.0
2009-01-09 18:50:00,0.65797,0.65827,0.65753,0.65768,145600000.0
2009-01-09 18:55:00,0.65778,0.65791,0.65735,0.65777,146000000.0
2009-01-09 19:00:00,0.6577,0.65789,0.65753,0.65775,134200000.0
2009-01-09 19:05:00,0.65772,0.65819,0.6571,0.65718,252800000.0
2009-01-09 19:10:00,0.65735,0.65793,0.65735,0.65766,155600000.0
2009-01-09 19:15:00,0.65786,0.65843,0.65784,0.65837,84000000.0
2009-01-09 19:20:00,0.65832,0.65842,0.65764,0.65774,116800000.0
2009-01-09 19:25:00,0.65782,0.65933,0.65775,0.65933,182400000.0
2009-01-09 19:30:00,0.65948,0.65948,0.65851,0.65871,85800000.0
2009-01-09 19:35:00,0.65872,0.65926,0.65844,0.65902,108800000.0
2009-01-09 19:40:00,0.65911,0.65975,0.65905,0.65958,92600000.0
2009-01-09 19:45:00,0.65946,0.65989,0.65883,0.65942,92800000.0
2009-01-09 19:50:00,0.65946,0.6596,0.65898,0.6596,76400000.0
2009-01-09 19:55:00,0.6594,0.65972,0.65919,0.6593,60800000.0
2009-01-09 20:00:00,0.65952,0.65978,0.65814,0.65902,72800000.0
2009-01-09 20:05:00,0.65916,0.65946,0.65896,0.6592,77800000.0
2009-01-09 20:10:00,0.65844,0.6595,0.65835,0.6595,86400000.0
2009-01-09 20:15:00,0.65884,0.65903,0.65815,0.65826,73600000.0
2009-01-09 20:20:00,0.65852,0.65944,0.65848,0.65891,78400000.0
2009-01-09 20:25:00,0.65884,0.65933,0.65865,0.65876,71400000.0
2009-01-09 20:30:00,0.65885,0.65941,0.65875,0.65918,65600000.0
2009-01-09 20:35:00,0.65922,0.65958,0.659,0.65912,60200000.0
2009-01-09 20:40:00,0.65914,0.6595,0.65896,0.65931,61800000.0
2009-01-09 20:45:00,0.65886,0.65945,0.65871,0.65945,72000000.0
2009-01-09 20:50:00,0.65953,0.6598,0.6593,0.65943,70800000.0
2009-01-09 20:55:00,0.65939,0.65954,0.65872,0.65909,78400000.0
2009-01-09 21:00:00,0.65912,0.65951,0.65877,0.65897,70800000.0
2009-01-09 21:05:00,0.65934,0.66048,0.65918,0.66048,70400000.0
2009-01-09 21:10:00,0.66049,0.66054,0.65999,0.66013,72000000.0
2009-01-09 21:15:00,0.66014,0.66053,0.65996,0.66028,62400000.0
2009-01-09 21:20:00,0.66043,0.66113,0.66043,0.66113,64400000.0
2009-01-09 21:25:00,0.66136,0.66224,0.66112,0.6618,54400000.0
2009-01-09 21:30:00,0.66166,0.66269,0.66144,0.66239,72400000.0
2009-01-09 21:35:00,0.66246,0.66255,0.66215,0.66235,67600000.0
2009-01-09 21:40:00,0.66215,0.66219,0.66143,0.66181,73600000.0
2009-01-09 21:45:00,0.66192,0.66192,0.6615,0.66166,66000000.0
2009-01-09 21:50:00,0.66154,0.66154,0.65952,0.65952,72000000.0
2009-01-09 21:55:00,0.65946,0.65961,0.65851,0.65851,114600000.0
2009-01-09 22:00:00,0.6589,0.65952,0.65879,0.65926,170600000.0
2009-01-09 22:05:00,0.65935,0.65938,0.65897,0.65915,102400000.0
2009-01-09 22:10:00,0.65906,0.65906,0.65816,0.65841,86800000.0
2009-01-09 22:15:00,0.65867,0.65919,0.65815,0.65881,90000000.0
2009-01-09 22:20:00,0.65869,0.65975,0.65869,0.65975,63400000.0
2009-01-09 22:25:00,0.6595,0.65956,0.65791,0.65833,84800000.0
2009-01-09 22:30:00,0.6582,0.65863,0.65811,0.65811,94400000.0
2009-01-09 22:35:00,0.65847,0.65902,0.65847,0.65856,81400000.0
2009-01-09 22:40:00,0.65907,0.65909,0.65829,0.6586,65600000.0
2009-01-09 22:45:00,0.65866,0.65871,0.65838,0.6585,74600000.0
2009-01-09 22:50:00,0.65844,0.65848,0.65785,0.65786,73600000.0
2009-01-09 22:55:00,0.65765,0.65765,0.6568,0.65703,68800000.0
2009-01-09 23:00:00,0.65681,0.65681,0.65619,0.65628,78800000.0
2009-01-09 23:05:00,0.65632,0.65677,0.65629,0.65633,68200000.0
2009-01-09 23:10:00,0.65647,0.65688,0.65586,0.65674,68800000.0
2009-01-09 23:15:00,0.65676,0.65699,0.65657,0.65667,75200000.0
2009-01-09 23:20:00,0.65662,0.65688,0.65624,0.65688,51600000.0
2009-01-09 23:25:00,0.65696,0.65747,0.65658,0.65673,71800000.0
2009-01-09 23:30:00,0.65675,0.65722,0.65648,0.65712,78800000.0
2009-01-09 23:35:00,0.65733,0.6578,0.65699,0.65725,61200000.0
2009-01-09 23:40:00,0.65725,0.6578,0.6572,0.65725,86400000.0
2009-01-09 23:45:00,0.65724,0.6583,0.65681,0.65772,54400000.0
2009-01-09 23:50:00,0.65785,0.65846,0.6575,0.6584,66600000.0
2009-01-09 23:55:00,0.65853,0.65994,0.65853,0.65933,88000000.0
2009-01-12 00:00:00,0.65919,0.65919,0.65349,0.65349,70400000.0
2009-01-12 00:05:00,0.65377,0.65422,0.6531,0.65403,62800000.0
2009-01-12 00:10:00,0.65407,0.65444,0.65313,0.65326,64000000.0
2009-01-12 00:15:00,0.65281,0.65335,0.65217,0.65217,70400000.0
2009-01-12 00:20:00,0.65256,0.65327,0.65255,0.65287,60800000.0
2009-01-12 00:25:00,0.65298,0.65335,0.65256,0.653,51200000.0
2009-01-12 00:30:00,0.65307,0.6533,0.65221,0.65221,81600000.0
2009-01-12 00:35:00,0.65336,0.65336,0.65309,0.65313,48000000.0
2009-01-12 00:40:00,0.65308,0.65388,0.65308,0.6538,68800000.0
2009-01-12 00:45:00,0.65332,0.65414,0.65285,0.6539,65000000.0
2009-01-12 00:50:00,0.65391,0.65432,0.65297,0.65414,57600000.0
2009-01-12 00:55:00,0.65403,0.65431,0.65387,0.65387,62400000.0
2009-01-12 01:00:00,0.65387,0.65459,0.65367,0.65459,65600000.0
2009-01-12 01:05:00,0.6547,0.65501,0.65455,0.65495,69200000.0
2009-01-12 01:10:00,0.65496,0.65516,0.65463,0.65491,62400000.0
2009-01-12 01:15:00,0.6551,0.65523,0.65475,0.6551,70400000.0
2009-01-12 01:20:00,0.6551,0.65529,0.65495,0.65495,62400000.0
2009-01-12 01:25:00,0.65491,0.65527,0.65481,0.65481,78400000.0
2009-01-12 01:30:00,0.65478,0.65513,0.65434,0.65459,97000000.0
2009-01-12 01:35:00,0.6547,0.65478,0.65361,0.65432,65600000.0
2009-01-12 01:40:00,0.65433,0.65454,0.65404,0.65413,64000000.0
2009-01-12 01:45:00,0.65419,0.65461,0.65414,0.65437,64400000.0
2009-01-12 01:50:00,0.65412,0.65477,0.6538,0.65477,80400000.0
2009-01-12 01:55:00,0.6547,0.65499,0.65439,0.65497,97400000.0
2009-01-12 02:00:00,0.65499,0.65506,0.65442,0.65493,97600000.0
2009-01-12 02:05:00,0.65489,0.65531,0.65374,0.65514,80000000.0
2009-01-12 02:10:00,0.65531,0.65537,0.6548,0.65537,63400000.0
2009-01-12 02:15:00,0.6554,0.65545,0.65511,0.65535,64400000.0
2009-01-12 02:20:00,0.65544,0.65568,0.65456,0.65553,65600000.0
2009-01-12 02:25:00,0.65563,0.65593,0.65551,0.65571,97600000.0
2009-01-12 02:30:00,0.65561,0.65599,0.65561,0.6558,78200000.0
2009-01-12 02:35:00,0.65576,0.65594,0.65506,0.65544,62800000.0
2009-01-12 02:40:00,0.65549,0.65563,0.65467,0.65507,70400000.0
2009-01-12 02:45:00,0.65502,0.65502,0.65414,0.65477,62400000.0
2009-01-12 02:50:00,0.65476,0.65476,0.6539,0.65444,68800000.0
2009-01-12 02:55:00,0.65451,0.65486,0.65409,0.65482,56000000.0
2009-01-12 03:00:00,0.65494,0.65554,0.65492,0.65512,61800000.0
2009-01-12 03:05:00,0.65474,0.65483,0.65448,0.65483,57000000.0
2009-01-12 03:10:00,0.65485,0.65493,0.65461,0.65487,65600000.0
2009-01-12 03:15:00,0.65507,0.65519,0.65471,0.65499,68800000.0
2009-01-12 03:20:00,0.65505,0.65551,0.65496,0.65548,60800000.0
2009-01-12 03:25:00,0.65537,0.65546,0.65483,0.65486,81600000.0
2009-01-12 03:30:00,0.65489,0.65555,0.65457,0.65555,68000000.0
2009-01-12 03:35:00,0.65545,0.65557,0.65469,0.65481,61200000.0
2009-01-12 03:40:00,0.65508,0.65521,0.65433,0.65464,70400000.0
2009-01-12 03:45:00,0.65441,0.65523,0.65441,0.6549,64000000.0
2009-01-12 03:50:00,0.65477,0.65581,0.65477,0.65581,61800000.0
2009-01-12 03:55:00,0.65525,0.65651,0.65525,0.65622,70400000.0
2009-01-12 04:00:00,0.6565,0.65663,0.65555,0.6561,87800000.0
2009-01-12 04:05:00,0.65623,0.65645,0.65592,0.65632,67200000.0
2009-01-12 04:10:00,0.65629,0.65637,0.65588,0.65617,51200000.0
2009-01-12 04:15:00,0.65593,0.65601,0.65566,0.65601,86400000.0
2009-01-12 04:20:00,0.6561,0.65639,0.65528,0.65535,52800000.0
2009-01-12 04:25:00,0.65605,0.65629,0.65578,0.65585,74400000.0
2009-01-12 04:30:00,0.65584,0.65589,0.65532,0.65588,72000000.0
2009-01-12 04:35:00,0.65591,0.65662,0.6558,0.65662,62400000.0
2009-01-12 04:40:00,0.65676,0.65689,0.65631,0.65654,75200000.0
2009-01-12 04:45:00,0.65644,0.65667,0.6559,0.65651,68800000.0
2009-01-12 04:50:00,0.65639,0.65656,0.65639,0.65643,68800000.0
2009-01-12 04:55:00,0.65643,0.65661,0.6561,0.65633,74000000.0
2009-01-12 05:00:00,0.65643,0.65664,0.656,0.65654,68800000.0
2009-01-12 05:05:00,0.65662,0.65666,0.65587,0.65637,73600000.0
2009-01-12 05:10:00,0.65627,0.65656,0.65617,0.65626,72000000.0
2009-01-12 05:15:00,0.65622,0.65629,0.65596,0.65619,65000000.0
2009-01-12 05:20:00,0.65622,0.65627,0.65598,0.65598,75200000.0
2009-01-12 05:25:00,0.65605,0.65616,0.65508,0.65515,93800000.0
2009-01-12 05:30:00,0.65519,0.65522,0.65404,0.65457,85200000.0
2009-01-12 05:35:00,0.65458,0.65523,0.65376,0.65396,64000000.0
2009-01-12 05:40:00,0.65405,0.6548,0.65308,0.65386,89600000.0
2009-01-12 05:45:00,0.65389,0.65463,0.65377,0.6541,86800000.0
2009-01-12 05:50:00,0.65405,0.65446,0.65395,0.65446,102200000.0
2009-01-12 05:55:00,0.65468,0.65479,0.65416,0.65459,171200000.0
2009-01-12 06:00:00,0.65466,0.65478,0.65423,0.65467,115200000.0
2009-01-12 06:05:00,0.65464,0.655,0.65464,0.65486,72800000.0
2009-01-12 06:10:00,0.65475,0.65487,0.65385,0.65452,62400000.0
2009-01-12 06:15:00,0.65461,0.65461,0.65427,0.65443,64000000.0
2009-01-12 06:20:00,0.65447,0.65462,0.65314,0.65314,67200000.0
2009-01-12 06:25:00,0.65341,0.65353,0.65197,0.65336,72000000.0
2009-01-12 06:30:00,0.65287,0.65365,0.65287,0.65313,54800000.0
2009-01-12 06:35:00,0.65323,0.65399,0.65307,0.65396,64400000.0
2009-01-12 06:40:00,0.65476,0.65585,0.65439,0.65526,62400000.0
2009-01-12 06:45:00,0.65531,0.6555,0.65412,0.65416,72000000.0
2009-01-12 06:50:00,0.6544,0.65447,0.6534,0.65366,70400000.0
2009-01-12 06:55:00,0.65401,0.65407,0.65356,0.65398,70400000.0
2009-01-12 07:00:00,0.65396,0.65433,0.65355,0.65422,78400000.0
2009-01-12 07:05:00,0.65402,0.65438,0.65375,0.65406,70800000.0
2009-01-12 07:10:00,0.65416,0.65426,0.65392,0.65392,71400000.0
2009-01-12 07:15:00,0.65366,0.65384,0.65323,0.65342,62400000.0
2009-01-12 07:20:00,0.65341,0.65353,0.6531,0.65338,61200000.0
2009-01-12 07:25:00,0.65349,0.65377,0.65343,0.6536,65600000.0
2009-01-12 07:30:00,0.65358,0.65401,0.65356,0.65385,72000000.0
2009-01-12 07:35:00,0.65385,0.65414,0.65343,0.65365,78400000.0
2009-01-12 07:40:00,0.65391,0.65483,0.65335,0.65434,74000000.0
2009-01-12 07:45:00,0.6543,0.6552,0.65371,0.6552,86400000.0
2009-01-12 07:50:00,0.65515,0.65522,0.65417,0.65435,78400000.0
2009-01-12 07:55:00,0.65408,0.65471,0.65323,0.6546,73000000.0
2009-01-12 08:00:00,0.65478,0.65481,0.65455,0.65469,60200000.0
2009-01-12 08:05:00,0.65455,0.65512,0.65396,0.654,75200000.0
2009-01-12 08:10:00,0.6539,0.6539,0.65279,0.65305,92800000.0
2009-01-12 08:15:00,0.65314,0.65347,0.65305,0.65305,92200000.0
2009-01-12 08:20:00,0.6535,0.65375,0.65295,0.65311,108800000.0
2009-01-12 08:25:00,0.65324,0.65383,0.65324,0.65367,86400000.0
2009-01-12 08:30:00,0.65374,0.6539,0.65339,0.65339,183600000.0
2009-01-12 08:35:00,0.65323,0.65377,0.65314,0.65348,116800000.0
2009-01-12 08:40:00,0.65367,0.65416,0.65321,0.65408,83200000.0
2009-01-12 08:45:00,0.65414,0.65414,0.65372,0.65376,155600000.0
2009-01-12 08:50:00,0.65359,0.65419,0.65338,0.65375,252600000.0
2009-01-12 08:55:00,0.6539,0.6539,0.65229,0.65277,134200000.0
2009-01-12 09:00:00,0.65297,0.65359,0.65297,0.65358,145000000.0
2009-01-12 09:05:00,0.6535,0.65385,0.65336,0.65364,146000000.0
2009-01-12 09:10:00,0.65339,0.65345,0.65196,0.65292,136000000.0
2009-01-12 09:15:00,0.65309,0.65349,0.65257,0.65323,177600000.0
2009-01-12 09:20:00,0.65309,0.65356,0.65255,0.65273,176000000.0
2009-01-12 09:25:00,0.6531,0.6537,0.65263,0.65303,207400000.0
2009-01-12 09:30:00,0.65304,0.65355,0.65299,0.65354,145600000.0
2009-01-12 09:35:00,0.65359,0.65479,0.65359,0.65443,232000000.0
2009-01-12 09:40:00,0.65431,0.65463,0.65404,0.65409,226400000.0
2009-01-12 09:45:00,0.65423,0.6544,0.65357,0.65371,131600000.0
2009-01-12 09:50:00,0.65368,0.65484,0.65368,0.65468,320400000.0
2009-01-12 09:55:00,0.65452,0.65576,0.65452,0.65576,233000000.0
2009-01-12 10:00:00,0.6556,0.65572,0.65526,0.65566,267800000.0
2009-01-12 10:05:00,0.65571,0.65688,0.65522,0.65688,260800000.0
2009-01-12 10:10:00,0.65691,0.65691,0.65419,0.65511,306400000.0
2009-01-12 10:15:00,0.65501,0.6555,0.65465,0.6555,226600000.0
2009-01-12 10:20:00,0.6555,0.6555,0.6543,0.65469,204400000.0
2009-01-12 10:25:00,0.65484,0.65538,0.65484,0.65517,371200000.0
2009-01-12 10:30:00,0.65507,0.65603,0.65507,0.65603,198200000.0
2009-01-12 10:35:00,0.65621,0.65621,0.65578,0.65589,123600000.0
2009-01-12 10:40:00,0.65609,0.65667,0.65605,0.65615,104000000.0
2009-01-12 10:45:00,0.65616,0.65616,0.65525,0.65542,145000000.0
2009-01-12 10:50:00,0.65535,0.65565,0.65303,0.65323,182400000.0
2009-01-12 10:55:00,0.65312,0.65396,0.65303,0.6539,232400000.0
2009-01-12 11:00:00,0.65412,0.65412,0.65325,0.65368,196200000.0
2009-01-12 11:05:00,0.65369,0.65442,0.65357,0.65442,191800000.0
2009-01-12 11:10:00,0.65436,0.65494,0.65434,0.65449,317000000.0
2009-01-12 11:15:00,0.65408,0.65408,0.6536,0.65371,190800000.0
2009-01-12 11:20:00,0.65374,0.65409,0.65337,0.6534,280400000.0
2009-01-12 11:25:00,0.65308,0.65318,0.65268,0.65312,235200000.0
2009-01-12 11:30:00,0.65314,0.6536,0.65299,0.65335,172000000.0
2009-01-12 11:35:00,0.65332,0.65339,0.65299,0.65332,200800000.0
2009-01-12 11:40:00,0.65338,0.65357,0.65333,0.65355,172800000.0
2009-01-12 11:45:00,0.65347,0.65359,0.65306,0.65306,208000000.0
2009-01-12 11:50:00,0.65297,0.6531,0.6526,0.6531,199800000.0
2009-01-12 11:55:00,0.65314,0.65317,0.65287,0.65312,238800000.0
2009-01-12 12:00:00,0.65321,0.6534,0.6524,0.6524,137600000.0
2009-01-12 12:05:00,0.6522,0.6522,0.65104,0.65113,89400000.0
2009-01-12 12:10:00,0.65117,0.65119,0.65026,0.65037,124200000.0
2009-01-12 12:15:00,0.65042,0.65061,0.64989,0.64989,206600000.0
2009-01-12 12:20:00,0.64997,0.65072,0.64935,0.6507,190400000.0
2009-01-12 12:25:00,0.65067,0.65107,0.64928,0.64953,250400000.0
2009-01-12 12:30:00,0.64936,0.6505,0.64884,0.64884,192800000.0
2009-01-12 12:35:00,0.64869,0.64869,0.64721,0.64741,164200000.0
2009-01-12 12:40:00,0.64763,0.64843,0.64743,0.64843,93200000.0
2009-01-12 12:45:00,0.64828,0.64877,0.64817,0.64819,227800000.0
2009-01-12 12:50:00,0.64807,0.64855,0.64792,0.64792,155200000.0
2009-01-12 12:55:00,0.64749,0.64815,0.64743,0.64815,153600000.0
2009-01-12 13:00:00,0.64814,0.6484,0.6479,0.64824,102400000.0
2009-01-12 13:05:00,0.64821,0.64821,0.64765,0.64789,132800000.0
2009-01-12 13:10:00,0.64814,0.64818,0.64739,0.64745,151400000.0
2009-01-12 13:15:00,0.64754,0.64777,0.64751,0.64753,244600000.0
2009-01-12 13:20:00,0.64751,0.64768,0.64702,0.64761,181800000.0
2009-01-12 13:25:00,0.64775,0.64779,0.64664,0.64698,209200000.0
2009-01-12 13:30:00,0.64677,0.64715,0.6465,0.64715,107000000.0
2009-01-12 13:35:00,0.64701,0.64717,0.64625,0.64671,131200000.0
2009-01-12 13:40:00,0.64681,0.64746,0.64675,0.64698,186600000.0
2009-01-12 13:45:00,0.64687,0.64768,0.64669,0.64713,115600000.0
2009-01-12 13:50:00,0.64715,0.64796,0.64707,0.64786,150400000.0
2009-01-12 13:55:00,0.64785,0.64817,0.64762,0.64817,171200000.0
2009-01-12 14:00:00,0.64803,0.64809,0.64735,0.64795,129600000.0
2009-01-12 14:05:00,0.64809,0.64809,0.64766,0.64805,157200000.0
2009-01-12 14:10:00,0.64799,0.64817,0.64763,0.64799,122800000.0
2009-01-12 14:15:00,0.64793,0.64819,0.64793,0.64814,140200000.0
2009-01-12 14:20:00,0.64811,0.64811,0.64789,0.64811,125200000.0
2009-01-12 14:25:00,0.64819,0.64832,0.64796,0.64818,103800000.0
2009-01-12 14:30:00,0.64816,0.64839,0.64779,0.64816,66800000.0
2009-01-12 14:35:00,0.648,0.64839,0.64768,0.64804,75200000.0
2009-01-12 14:40:00,0.64801,0.64851,0.64786,0.64833,60800000.0
2009-01-12 14:45:00,0.64833,0.64993,0.64831,0.64975,57600000.0
2009-01-12 14:50:00,0.64965,0.6499,0.64932,0.64952,67600000.0
2009-01-12 14:55:00,0.64947,0.64949,0.64849,0.64849,67200000.0
2009-01-12 15:00:00,0.64835,0.64887,0.64761,0.64887,62400000.0
2009-01-12 15:05:00,0.64887,0.64887,0.64796,0.64857,71200000.0
2009-01-12 15:10:00,0.64859,0.64933,0.64859,0.64923,61800000.0
2009-01-12 15:15:00,0.6491,0.64927,0.64862,0.64887,64000000.0
2009-01-12 15:20:00,0.64896,0.6492,0.64887,0.6492,73600000.0
2009-01-12 15:25:00,0.64909,0.64965,0.64885,0.64925,66800000.0
2009-01-12 15:30:00,0.64934,0.64953,0.64918,0.64945,60800000.0
2009-01-12 15:35:00,0.6496,0.6499,0.64946,0.64976,67200000.0
2009-01-12 15:40:00,0.64979,0.65039,0.64968,0.65008,66600000.0
2009-01-12 15:45:00,0.64993,0.65004,0.64932,0.65,78400000.0
2009-01-12 15:50:00,0.64976,0.6499,0.6493,0.64942,70400000.0
2009-01-12 15:55:00,0.64932,0.65009,0.64904,0.65002,69800000.0
2009-01-12 16:00:00,0.64994,0.64996,0.64854,0.64912,67200000.0
2009-01-12 16:05:00,0.64955,0.65005,0.64947,0.64961,72000000.0
2009-01-12 16:10:00,0.64955,0.65055,0.64951,0.65003,68800000.0
2009-01-12 16:15:00,0.65013,0.65041,0.64916,0.64991,62400000.0
2009-01-12 16:20:00,0.64981,0.64986,0.64944,0.64945,68800000.0
2009-01-12 16:25:00,0.64958,0.6496,0.64885,0.64916,70400000.0
2009-01-12 16:30:00,0.64902,0.64953,0.64867,0.64938,59600000.0
2009-01-12 16:35:00,0.64944,0.64958,0.64845,0.64955,72000000.0
2009-01-12 16:40:00,0.64955,0.65024,0.6492,0.65017,70800000.0
2009-01-12 16:45:00,0.64976,0.65059,0.64967,0.65054,76800000.0
2009-01-12 16:50:00,0.65052,0.65058,0.64977,0.64996,57600000.0
2009-01-12 16:55:00,0.64986,0.65009,0.64937,0.64971,65600000.0
2009-01-12 17:00:00,0.64961,0.6503,0.64957,0.65009,67600000.0
2009-01-12 17:05:00,0.65021,0.65074,0.64918,0.64941,62800000.0
2009-01-12 17:10:00,0.64965,0.65008,0.64907,0.64959,65600000.0
2009-01-12 17:15:00,0.64973,0.6503,0.64945,0.64994,67200000.0
2009-01-12 17:20:00,0.64992,0.65034,0.64949,0.64973,67200000.0
2009-01-12 17:25:00,0.6497,0.65037,0.64965,0.65027,59200000.0
2009-01-12 17:30:00,0.6504,0.65063,0.64907,0.64907,65600000.0
2009-01-12 17:35:00,0.6488,0.64885,0.64838,0.64846,68800000.0
2009-01-12 17:40:00,0.64863,0.64945,0.64853,0.64911,72000000.0
2009-01-12 17:45:00,0.64918,0.64925,0.64866,0.64892,68800000.0
2009-01-12 17:50:00,0.64912,0.64931,0.64694,0.64694,64000000.0
2009-01-12 17:55:00,0.64685,0.64707,0.64623,0.64623,62800000.0
2009-01-12 18:00:00,0.64655,0.64705,0.64603,0.64669,69200000.0
2009-01-12 18:05:00,0.64667,0.64688,0.64613,0.64685,67200000.0
2009-01-12 18:10:00,0.64669,0.64685,0.64541,0.64684,58000000.0
2009-01-12 18:15:00,0.64698,0.647,0.64651,0.64677,64400000.0
2009-01-12 18:20:00,0.64674,0.64682,0.6464,0.64652,65600000.0
2009-01-12 18:25:00,0.64638,0.64726,0.64569,0.6472,75200000.0
2009-01-12 18:30:00,0.64722,0.64747,0.6469,0.64706,70400000.0
2009-01-12 18:35:00,0.64714,0.64714,0.64621,0.64635,68200000.0
2009-01-12 18:40:00,0.64619,0.64619,0.64496,0.64518,73600000.0
2009-01-12 18:45:00,0.64507,0.64515,0.64406,0.64406,63400000.0
2009-01-12 18:50:00,0.64376,0.64395,0.64297,0.6433,79400000.0
2009-01-12 18:55:00,0.64323,0.64413,0.64313,0.64373,59600000.0
2009-01-12 19:00:00,0.64353,0.64404,0.64345,0.6438,67200000.0
2009-01-12 19:05:00,0.64396,0.64451,0.64309,0.64412,65600000.0
2009-01-12 19:10:00,0.64419,0.64438,0.64371,0.64384,66600000.0
2009-01-12 19:15:00,0.64389,0.64394,0.64256,0.6438,57600000.0
2009-01-12 19:20:00,0.64375,0.64408,0.64316,0.64392,56000000.0
2009-01-12 19:25:00,0.64387,0.64457,0.64387,0.6443,69600000.0
2009-01-12 19:30:00,0.64434,0.64436,0.64396,0.64428,70400000.0
2009-01-12 19:35:00,0.64414,0.64474,0.64395,0.64455,66000000.0
2009-01-12 19:40:00,0.64446,0.64453,0.6442,0.64435,62400000.0
2009-01-12 19:45:00,0.64435,0.64452,0.6439,0.64419,64000000.0
2009-01-12 19:50:00,0.64391,0.64425,0.64328,0.64394,74000000.0
2009-01-12 19:55:00,0.64431,0.64479,0.64375,0.64472,68800000.0
2009-01-12 20:00:00,0.64482,0.64499,0.64458,0.64479,65000000.0
2009-01-12 20:05:00,0.645,0.64517,0.64462,0.64514,60200000.0
2009-01-12 20:10:00,0.6453,0.64577,0.64489,0.64577,67200000.0
2009-01-12 20:15:00,0.64612,0.64639,0.64585,0.64622,67200000.0
2009-01-12 20:20:00,0.6459,0.6459,0.64553,0.64556,66000000.0
2009-01-12 20:25:00,0.6456,0.64574,0.64504,0.6455,64000000.0
2009-01-12 20:30:00,0.64545,0.64572,0.64472,0.64567,72000000.0
2009-01-12 20:35:00,0.64555,0.646,0.6455,0.64592,61200000.0
2009-01-12 20:40:00,0.64582,0.64589,0.64564,0.64564,70400000.0
2009-01-12 20:45:00,0.64559,0.64596,0.64554,0.64577,68800000.0
2009-01-12 20:50:00,0.64578,0.64624,0.64571,0.64601,60800000.0
2009-01-12 20:55:00,0.64604,0.6464,0.64602,0.64622,59600000.0
2009-01-12 21:00:00,0.6461,0.6462,0.64521,0.64536,74600000.0
2009-01-12 21:05:00,0.64531,0.64544,0.64494,0.64521,69200000.0
2009-01-12 21:10:00,0.64556,0.64616,0.64556,0.64561,60800000.0
2009-01-12 21:15:00,0.64547,0.64612,0.64525,0.64598,73600000.0
2009-01-12 21:20:00,0.64574,0.64634,0.64535,0.64535,68800000.0
2009-01-12 21:25:00,0.64496,0.646,0.64479,0.64596,67200000.0
2009-01-12 21:30:00,0.64604,0.6465,0.64538,0.64624,61800000.0
2009-01-12 21:35:00,0.64607,0.64607,0.64491,0.64491,64400000.0
2009-01-12 21:40:00,0.64494,0.64514,0.64431,0.6445,62800000.0
2009-01-12 21:45:00,0.64458,0.64468,0.64326,0.64409,65600000.0
2009-01-12 21:50:00,0.64409,0.64429,0.64375,0.64418,60800000.0
2009-01-12 21:55:00,0.64427,0.64427,0.64369,0.64388,67600000.0
2009-01-12 22:00:00,0.6439,0.64471,0.64337,0.64458,82000000.0
2009-01-12 22:05:00,0.64437,0.64441,0.6434,0.64377,64000000.0
2009-01-12 22:10:00,0.6436,0.64375,0.64216,0.64217,59600000.0
2009-01-12 22:15:00,0.64214,0.64304,0.64214,0.64264,64000000.0
2009-01-12 22:20:00,0.64251,0.64282,0.64221,0.64282,67200000.0
2009-01-12 22:25:00,0.64292,0.64319,0.64207,0.64226,69200000.0
2009-01-12 22:30:00,0.64226,0.64244,0.64224,0.64244,66000000.0
2009-01-12 22:35:00,0.6424,0.6424,0.64167,0.64201,55400000.0
2009-01-12 22:40:00,0.64202,0.64202,0.64148,0.6416,61800000.0
2009-01-12 22:45:00,0.64169,0.64287,0.64168,0.64272,78400000.0
2009-01-12 22:50:00,0.64217,0.64254,0.64206,0.64211,68800000.0
2009-01-12 22:55:00,0.64215,0.64275,0.64193,0.64275,60800000.0
2009-01-12 23:00:00,0.64253,0.64253,0.63973,0.63982,70400000.0
2009-01-12 23:05:00,0.64024,0.64039,0.6384,0.6396,63600000.0
2009-01-12 23:10:00,0.63966,0.64064,0.63966,0.64053,72000000.0
2009-01-12 23:15:00,0.64068,0.64112,0.64037,0.6408,61200000.0
2009-01-12 23:20:00,0.64083,0.64086,0.63957,0.63978,68800000.0
2009-01-12 23:25:00,0.63981,0.63989,0.63964,0.63979,62400000.0
2009-01-12 23:30:00,0.63961,0.64071,0.6396,0.64071,60800000.0
2009-01-12 23:35:00,0.64077,0.64077,0.64017,0.64017,54400000.0
2009-01-12 23:40:00,0.6403,0.64145,0.6403,0.64107,69600000.0
2009-01-12 23:45:00,0.64128,0.64158,0.64042,0.64105,61200000.0
2009-01-12 23:50:00,0.64102,0.64171,0.64076,0.64143,57000000.0
2009-01-12 23:55:00,0.64104,0.6412,0.64071,0.6412,61200000.0
2009-01-13 00:00:00,0.64094,0.64094,0.63852,0.63908,60800000.0
2009-01-13 00:05:00,0.63894,0.63942,0.63876,0.63942,69200000.0
2009-01-13 00:10:00,0.63944,0.63954,0.63769,0.63789,64400000.0
2009-01-13 00:15:00,0.63773,0.63811,0.63748,0.63779,64000000.0
2009-01-13 00:20:00,0.63783,0.63847,0.63778,0.63816,57600000.0
2009-01-13 00:25:00,0.63838,0.6391,0.6377,0.6378,67200000.0
2009-01-13 00:30:00,0.63866,0.63866,0.63804,0.63859,56000000.0
2009-01-13 00:35:00,0.63864,0.63913,0.63853,0.63882,66600000.0
2009-01-13 00:40:00,0.63836,0.63884,0.63816,0.63841,70800000.0
2009-01-13 00:45:00,0.6384,0.63866,0.63823,0.63854,75600000.0
2009-01-13 00:50:00,0.63863,0.63901,0.63855,0.6389,62400000.0
2009-01-13 00:55:00,0.639,0.639,0.63861,0.63889,60200000.0
2009-01-13 01:00:00,0.63891,0.63903,0.63837,0.63882,70400000.0
2009-01-13 01:05:00,0.63831,0.63894,0.63752,0.63889,62400000.0
2009-01-13 01:10:00,0.63896,0.63896,0.63838,0.63863,66000000.0
2009-01-13 01:15:00,0.63857,0.63889,0.63838,0.63856,65600000.0
2009-01-13 01:20:00,0.63848,0.63881,0.63831,0.63881,65600000.0
2009-01-13 01:25:00,0.63897,0.63901,0.6385,0.63884,56400000.0
2009-01-13 01:30:00,0.63871,0.63884,0.63781,0.63881,65600000.0
2009-01-13 01:35:00,0.63884,0.63889,0.63863,0.63867,56000000.0
2009-01-13 01:40:00,0.6387,0.63871,0.63756,0.63801,68800000.0
2009-01-13 01:45:00,0.638,0.638,0.63723,0.6377,69200000.0
2009-01-13 01:50:00,0.6378,0.63787,0.63729,0.63786,65600000.0
2009-01-13 01:55:00,0.63754,0.63759,0.63714,0.63716,65600000.0
2009-01-13 02:00:00,0.63719,0.63748,0.63671,0.63748,98000000.0
2009-01-13 02:05:00,0.63765,0.63786,0.63681,0.63751,80000000.0
2009-01-13 02:10:00,0.63759,0.63778,0.63729,0.6374,64000000.0
2009-01-13 02:15:00,0.63749,0.63763,0.63729,0.6375,64000000.0
2009-01-13 02:20:00,0.63756,0.6382,0.63685,0.63809,73600000.0
2009-01-13 02:25:00,0.63796,0.63796,0.63452,0.63486,108000000.0
2009-01-13 02:30:00,0.63498,0.63498,0.63386,0.63431,78400000.0
2009-01-13 02:35:00,0.63425,0.63432,0.63243,0.63263,60800000.0
2009-01-13 02:40:00,0.63274,0.63274,0.63187,0.63187,70400000.0
2009-01-13 02:45:00,0.63181,0.63207,0.63141,0.63184,62400000.0
2009-01-13 02:50:00,0.63186,0.63279,0.63186,0.63246,68800000.0
2009-01-13 02:55:00,0.63197,0.63197,0.63013,0.63031,67200000.0
2009-01-13 03:00:00,0.62944,0.63061,0.6293,0.62961,62400000.0
2009-01-13 03:05:00,0.62956,0.62997,0.62889,0.6298,57600000.0
2009-01-13 03:10:00,0.62976,0.6301,0.62959,0.62984,65000000.0
2009-01-13 03:15:00,0.62985,0.63032,0.62958,0.63002,68200000.0
2009-01-13 03:20:00,0.63039,0.63065,0.62993,0.62993,60800000.0
2009-01-13 03:25:00,0.62978,0.63111,0.62978,0.63099,81600000.0
2009-01-13 03:30:00,0.63085,0.63106,0.63062,0.63092,67200000.0
2009-01-13 03:35:00,0.63096,0.63096,0.63037,0.63037,60200000.0
2009-01-13 03:40:00,0.63048,0.63048,0.62972,0.62972,70400000.0
2009-01-13 03:45:00,0.62984,0.62995,0.62941,0.62948,64400000.0
2009-01-13 03:50:00,0.62941,0.63042,0.62941,0.62994,62800000.0
2009-01-13 03:55:00,0.62933,0.63043,0.62933,0.63024,70800000.0
2009-01-13 04:00:00,0.63031,0.63089,0.62988,0.63034,88000000.0
2009-01-13 04:05:00,0.63037,0.63087,0.63012,0.63022,67200000.0
2009-01-13 04:10:00,0.62999,0.63037,0.62988,0.62988,68800000.0
2009-01-13 04:15:00,0.62986,0.63046,0.62982,0.6304,86400000.0
2009-01-13 04:20:00,0.63024,0.63029,0.62998,0.63018,64000000.0
2009-01-13 04:25:00,0.63033,0.63034,0.62924,0.62944,84800000.0
2009-01-13 04:30:00,0.62949,0.62949,0.62871,0.62885,72000000.0
2009-01-13 04:35:00,0.62884,0.62924,0.62884,0.62924,62400000.0
2009-01-13 04:40:00,0.62891,0.62929,0.62864,0.62904,75200000.0
2009-01-13 04:45:00,0.62898,0.62969,0.62874,0.62964,68600000.0
2009-01-13 04:50:00,0.62961,0.62979,0.62946,0.6295,68200000.0
2009-01-13 04:55:00,0.62949,0.62949,0.62879,0.62916,84800000.0
2009-01-13 05:00:00,0.62923,0.62956,0.62912,0.62956,68800000.0
2009-01-13 05:05:00,0.62959,0.62987,0.6292,0.62977,73600000.0
2009-01-13 05:10:00,0.62969,0.63008,0.62948,0.63008,80000000.0
2009-01-13 05:15:00,0.63043,0.63077,0.62997,0.63034,66000000.0
2009-01-13 05:20:00,0.62977,0.6303,0.62977,0.62999,83200000.0
2009-01-13 05:25:00,0.63021,0.63066,0.63017,0.63064,94400000.0
2009-01-13 05:30:00,0.63059,0.63059,0.62999,0.62999,84200000.0
2009-01-13 05:35:00,0.63047,0.63076,0.63039,0.63076,64400000.0
2009-01-13 05:40:00,0.63061,0.63061,0.62955,0.62971,89600000.0
2009-01-13 05:45:00,0.62996,0.62996,0.62924,0.62957,86200000.0
2009-01-13 05:50:00,0.62948,0.62987,0.62934,0.62981,101800000.0
2009-01-13 05:55:00,0.62978,0.62978,0.62718,0.62718,171000000.0
2009-01-13 06:00:00,0.62713,0.62783,0.62695,0.6276,115600000.0
2009-01-13 06:05:00,0.62749,0.62782,0.62679,0.62686,72000000.0
2009-01-13 06:10:00,0.62681,0.62711,0.62642,0.62711,84800000.0
2009-01-13 06:15:00,0.62712,0.62735,0.62689,0.627,64000000.0
2009-01-13 06:20:00,0.62725,0.62731,0.62655,0.62655,67600000.0
2009-01-13 06:25:00,0.62657,0.62662,0.62558,0.62587,71400000.0
2009-01-13 06:30:00,0.62595,0.62597,0.62534,0.62553,59200000.0
2009-01-13 06:35:00,0.62558,0.62601,0.62552,0.62591,64400000.0
2009-01-13 06:40:00,0.62593,0.62664,0.62587,0.62664,62400000.0
2009-01-13 06:45:00,0.6268,0.62735,0.62672,0.62721,67200000.0
2009-01-13 06:50:00,0.62718,0.62771,0.62701,0.62745,70400000.0
2009-01-13 06:55:00,0.62753,0.62766,0.62719,0.62766,71200000.0
2009-01-13 07:00:00,0.62779,0.62795,0.62723,0.62774,78800000.0
2009-01-13 07:05:00,0.62793,0.62801,0.62751,0.62774,70400000.0
2009-01-13 07:10:00,0.62771,0.62788,0.62742,0.62779,72000000.0
2009-01-13 07:15:00,0.62792,0.62801,0.62759,0.62787,62400000.0
2009-01-13 07:20:00,0.62786,0.62789,0.62712,0.62781,60800000.0
2009-01-13 07:25:00,0.62786,0.62817,0.62778,0.62817,65400000.0
2009-01-13 07:30:00,0.62809,0.62809,0.62749,0.62801,72000000.0
2009-01-13 07:35:00,0.62836,0.62858,0.62811,0.62814,78400000.0
2009-01-13 07:40:00,0.62802,0.62936,0.62751,0.62878,73600000.0
2009-01-13 07:45:00,0.62873,0.62902,0.62829,0.62829,89400000.0
2009-01-13 07:50:00,0.62844,0.62913,0.62837,0.62897,78600000.0
2009-01-13 07:55:00,0.62864,0.62864,0.62754,0.62777,73600000.0
2009-01-13 08:00:00,0.62777,0.62867,0.62768,0.62851,56000000.0
2009-01-13 08:05:00,0.62845,0.62851,0.62669,0.62687,75600000.0
2009-01-13 08:10:00,0.62702,0.62712,0.62657,0.62659,92800000.0
2009-01-13 08:15:00,0.62689,0.62823,0.62662,0.62807,92200000.0
2009-01-13 08:20:00,0.6279,0.62843,0.62775,0.62825,108200000.0
2009-01-13 08:25:00,0.62816,0.62816,0.62718,0.62753,86400000.0
2009-01-13 08:30:00,0.62748,0.62832,0.6273,0.62822,172800000.0
2009-01-13 08:35:00,0.62783,0.62791,0.62743,0.62747,117600000.0
2009-01-13 08:40:00,0.62753,0.62756,0.62701,0.62741,82600000.0
2009-01-13 08:45:00,0.62738,0.62774,0.62727,0.62745,156800000.0
2009-01-13 08:50:00,0.62747,0.62824,0.62747,0.6277,253000000.0
2009-01-13 08:55:00,0.62765,0.62765,0.62621,0.62629,133800000.0
2009-01-13 09:00:00,0.62616,0.62664,0.62613,0.62652,145600000.0
2009-01-13 09:05:00,0.62644,0.62644,0.62512,0.62512,145600000.0
2009-01-13 09:10:00,0.62503,0.62541,0.62424,0.62518,134800000.0
2009-01-13 09:15:00,0.62525,0.62552,0.62505,0.62543,176400000.0
2009-01-13 09:20:00,0.62526,0.62534,0.62413,0.62479,176400000.0
2009-01-13 09:25:00,0.62467,0.62496,0.62344,0.62358,208000000.0
2009-01-13 09:30:00,0.62348,0.62373,0.62279,0.62336,145000000.0
2009-01-13 09:35:00,0.6234,0.62383,0.62334,0.62366,231400000.0
2009-01-13 09:40:00,0.62376,0.62393,0.623,0.62326,226600000.0
2009-01-13 09:45:00,0.62321,0.62396,0.62307,0.62377,131200000.0
2009-01-13 09:50:00,0.62404,0.62404,0.62337,0.62342,320600000.0
2009-01-13 09:55:00,0.62344,0.62399,0.62344,0.62383,234000000.0
2009-01-13 10:00:00,0.62424,0.62465,0.62353,0.62354,262400000.0
2009-01-13 10:05:00,0.62387,0.62449,0.62375,0.62392,260600000.0
2009-01-13 10:10:00,0.62395,0.62424,0.62296,0.6242,306000000.0
2009-01-13 10:15:00,0.62411,0.62412,0.62335,0.6234,228800000.0
2009-01-13 10:20:00,0.62338,0.62338,0.62194,0.62277,205200000.0
2009-01-13 10:25:00,0.6228,0.62291,0.62215,0.6223,370400000.0
2009-01-13 10:30:00,0.62228,0.62254,0.62202,0.62222,200200000.0
2009-01-13 10:35:00,0.62207,0.62207,0.62129,0.62129,123200000.0
2009-01-13 10:40:00,0.62108,0.62148,0.62094,0.62132,104000000.0
2009-01-13 10:45:00,0.62133,0.62174,0.62094,0.62157,146000000.0
2009-01-13 10:50:00,0.62164,0.62199,0.62146,0.62199,182400000.0
2009-01-13 10:55:00,0.62201,0.62201,0.61983,0.61996,232200000.0
2009-01-13 11:00:00,0.61999,0.62103,0.61992,0.62078,197200000.0
2009-01-13 11:05:00,0.62072,0.62079,0.61988,0.62008,191400000.0
2009-01-13 11:10:00,0.62023,0.62077,0.61986,0.62008,316800000.0
2009-01-13 11:15:00,0.62045,0.62051,0.61936,0.61956,192200000.0
2009-01-13 11:20:00,0.61958,0.61966,0.61935,0.61947,281000000.0
2009-01-13 11:25:00,0.61962,0.61975,0.61941,0.61957,234600000.0
2009-01-13 11:30:00,0.61956,0.61997,0.61914,0.61965,170600000.0
2009-01-13 11:35:00,0.61976,0.61996,0.61936,0.61951,200800000.0
2009-01-13 11:40:00,0.6198,0.62069,0.6198,0.62045,171600000.0
2009-01-13 11:45:00,0.62032,0.62032,0.61866,0.6194,208000000.0
2009-01-13 11:50:00,0.61932,0.61954,0.61916,0.61926,200000000.0
2009-01-13 11:55:00,0.61917,0.62021,0.61899,0.61988,238200000.0
2009-01-13 12:00:00,0.61986,0.62098,0.61984,0.62048,138000000.0
2009-01-13 12:05:00,0.62077,0.62081,0.62032,0.62057,89600000.0
2009-01-13 12:10:00,0.62058,0.62061,0.62014,0.62014,124200000.0
2009-01-13 12:15:00,0.62013,0.62034,0.61995,0.62013,205800000.0
2009-01-13 12:20:00,0.62002,0.62002,0.61888,0.61985,189200000.0
2009-01-13 12:25:00,0.62001,0.62057,0.61862,0.61904,251000000.0
2009-01-13 12:30:00,0.61895,0.61983,0.61847,0.61879,193000000.0
2009-01-13 12:35:00,0.61878,0.61964,0.61868,0.61964,163600000.0
2009-01-13 12:40:00,0.61948,0.62039,0.61948,0.61955,92800000.0
2009-01-13 12:45:00,0.61966,0.62159,0.61966,0.62148,227600000.0
2009-01-13 12:50:00,0.62153,0.62153,0.61996,0.61996,155000000.0
2009-01-13 12:55:00,0.61985,0.62003,0.61937,0.61941,153600000.0
2009-01-13 13:00:00,0.61963,0.6199,0.6194,0.61967,102400000.0
2009-01-13 13:05:00,0.61936,0.61936,0.61904,0.61935,132800000.0
2009-01-13 13:10:00,0.61922,0.61922,0.61833,0.61833,151800000.0
2009-01-13 13:15:00,0.61832,0.61876,0.61826,0.61874,243600000.0
2009-01-13 13:20:00,0.61871,0.61929,0.61871,0.61912,182800000.0
2009-01-13 13:25:00,0.6191,0.6194,0.61886,0.61891,208000000.0
2009-01-13 13:30:00,0.61893,0.61893,0.61803,0.61818,107000000.0
2009-01-13 13:35:00,0.6183,0.61847,0.61807,0.61827,131600000.0
2009-01-13 13:40:00,0.61827,0.61845,0.61787,0.61787,185400000.0
2009-01-13 13:45:00,0.61825,0.61917,0.61825,0.61862,114600000.0
2009-01-13 13:50:00,0.61862,0.61886,0.6183,0.61843,150400000.0
2009-01-13 13:55:00,0.61842,0.61851,0.61806,0.61834,171000000.0
2009-01-13 14:00:00,0.61834,0.61848,0.61795,0.61795,129000000.0
2009-01-13 14:05:00,0.61806,0.6191,0.61806,0.61883,157000000.0
2009-01-13 14:10:00,0.61869,0.61937,0.61864,0.6193,122000000.0
2009-01-13 14:15:00,0.61933,0.61963,0.61923,0.6194,140800000.0
2009-01-13 14:20:00,0.61949,0.61966,0.6192,0.6192,126000000.0
2009-01-13 14:25:00,0.61894,0.61911,0.6187,0.6189,104000000.0
2009-01-13 14:30:00,0.61883,0.61885,0.6172,0.61761,65600000.0
2009-01-13 14:35:00,0.61761,0.61821,0.61733,0.61774,75200000.0
2009-01-13 14:40:00,0.61753,0.61757,0.61702,0.61728,60800000.0
2009-01-13 14:45:00,0.61727,0.61853,0.61723,0.6184,57400000.0
2009-01-13 14:50:00,0.61833,0.6189,0.61815,0.61873,67200000.0
2009-01-13 14:55:00,0.6187,0.6187,0.61753,0.6177,67200000.0
2009-01-13 15:00:00,0.61791,0.61815,0.61694,0.61815,62400000.0
2009-01-13 15:05:00,0.61821,0.61851,0.61716,0.61851,72000000.0
2009-01-13 15:10:00,0.61828,0.61929,0.61828,0.61878,62400000.0
2009-01-13 15:15:00,0.61875,0.61892,0.61839,0.61864,64000000.0
2009-01-13 15:20:00,0.61874,0.61929,0.61874,0.61889,73600000.0
2009-01-13 15:25:00,0.6189,0.61896,0.61829,0.61851,67600000.0
2009-01-13 15:30:00,0.61906,0.62028,0.61906,0.61961,60800000.0
2009-01-13 15:35:00,0.61972,0.62089,0.61963,0.62089,67200000.0
2009-01-13 15:40:00,0.62096,0.62141,0.61998,0.6212,67600000.0
2009-01-13 15:45:00,0.6213,0.62261,0.62118,0.62243,78400000.0
2009-01-13 15:50:00,0.62246,0.62318,0.62219,0.62219,70400000.0
2009-01-13 15:55:00,0.62223,0.62317,0.62213,0.62317,70400000.0
2009-01-13 16:00:00,0.62254,0.62265,0.62073,0.62113,67200000.0
2009-01-13 16:05:00,0.62138,0.62154,0.62059,0.62073,72000000.0
2009-01-13 16:10:00,0.62085,0.6216,0.62069,0.62069,68800000.0
2009-01-13 16:15:00,0.62063,0.62102,0.61999,0.62057,62400000.0
2009-01-13 16:20:00,0.62063,0.62117,0.62063,0.62111,68800000.0
2009-01-13 16:25:00,0.6214,0.622,0.62113,0.62197,69800000.0
2009-01-13 16:30:00,0.62205,0.62269,0.62148,0.62148,59600000.0
2009-01-13 16:35:00,0.62138,0.62234,0.62093,0.62193,72800000.0
2009-01-13 16:40:00,0.62196,0.6224,0.6217,0.6224,69800000.0
2009-01-13 16:45:00,0.6223,0.62233,0.62177,0.62215,77200000.0
2009-01-13 16:50:00,0.62197,0.62217,0.62143,0.62147,57600000.0
2009-01-13 16:55:00,0.62153,0.6219,0.62137,0.62184,65600000.0
2009-01-13 17:00:00,0.62205,0.6223,0.62182,0.62191,64400000.0
2009-01-13 17:05:00,0.62189,0.62291,0.62187,0.6229,62400000.0
2009-01-13 17:10:00,0.62276,0.62314,0.62244,0.62277,65600000.0
2009-01-13 17:15:00,0.62286,0.62303,0.62185,0.62195,67600000.0
2009-01-13 17:20:00,0.62206,0.62235,0.62079,0.62145,67200000.0
2009-01-13 17:25:00,0.62117,0.62158,0.62079,0.62158,59600000.0
2009-01-13 17:30:00,0.62171,0.62171,0.62013,0.62013,65000000.0
2009-01-13 17:35:00,0.62,0.62007,0.61942,0.6195,68200000.0
2009-01-13 17:40:00,0.61955,0.61962,0.61805,0.61823,72000000.0
2009-01-13 17:45:00,0.61849,0.61863,0.61814,0.61863,69200000.0
2009-01-13 17:50:00,0.61871,0.61912,0.61844,0.61863,64000000.0
2009-01-13 17:55:00,0.61871,0.61878,0.61771,0.61812,62400000.0
2009-01-13 18:00:00,0.61845,0.61888,0.6182,0.61888,68200000.0
2009-01-13 18:05:00,0.61889,0.62003,0.61878,0.62001,66600000.0
2009-01-13 18:10:00,0.61997,0.62019,0.61926,0.61986,57600000.0
2009-01-13 18:15:00,0.61994,0.62023,0.61959,0.61979,64000000.0
2009-01-13 18:20:00,0.61986,0.62013,0.61942,0.61977,65600000.0
2009-01-13 18:25:00,0.61977,0.62088,0.61885,0.62088,75600000.0
2009-01-13 18:30:00,0.62059,0.62091,0.62031,0.62058,70400000.0
2009-01-13 18:35:00,0.62028,0.62049,0.6199,0.6199,68800000.0
2009-01-13 18:40:00,0.62009,0.62021,0.61954,0.61972,73600000.0
2009-01-13 18:45:00,0.61953,0.61963,0.61914,0.6194,62200000.0
2009-01-13 18:50:00,0.61931,0.61931,0.61829,0.61876,79400000.0
2009-01-13 18:55:00,0.61886,0.6189,0.61825,0.61863,59200000.0
2009-01-13 19:00:00,0.6184,0.61884,0.61806,0.61841,67600000.0
2009-01-13 19:05:00,0.61832,0.61878,0.61814,0.61864,65600000.0
2009-01-13 19:10:00,0.61871,0.6192,0.61871,0.61895,67200000.0
2009-01-13 19:15:00,0.61901,0.61906,0.61792,0.61891,57600000.0
2009-01-13 19:20:00,0.61877,0.61877,0.61802,0.61827,56000000.0
2009-01-13 19:25:00,0.61811,0.61951,0.61805,0.6195,68800000.0
2009-01-13 19:30:00,0.61937,0.62005,0.61927,0.61992,70400000.0
2009-01-13 19:35:00,0.61966,0.62006,0.6192,0.61991,65600000.0
2009-01-13 19:40:00,0.61995,0.62001,0.61961,0.61969,62400000.0
2009-01-13 19:45:00,0.61972,0.61995,0.6191,0.61949,64000000.0
2009-01-13 19:50:00,0.61957,0.61966,0.61899,0.61954,68800000.0
2009-01-13 19:55:00,0.6199,0.62017,0.61936,0.62017,68800000.0
2009-01-13 20:00:00,0.61996,0.61999,0.61943,0.61946,65600000.0
2009-01-13 20:05:00,0.61956,0.61956,0.61894,0.61937,60200000.0
2009-01-13 20:10:00,0.61942,0.61957,0.61921,0.6195,67200000.0
2009-01-13 20:15:00,0.61951,0.61951,0.61756,0.61756,67200000.0
2009-01-13 20:20:00,0.6176,0.6176,0.61676,0.61699,65600000.0
2009-01-13 20:25:00,0.61688,0.61688,0.61443,0.61443,64000000.0
2009-01-13 20:30:00,0.61394,0.61432,0.61314,0.61396,72000000.0
2009-01-13 20:35:00,0.61434,0.61487,0.6143,0.61445,60800000.0
2009-01-13 20:40:00,0.61442,0.61445,0.61311,0.61365,70400000.0
2009-01-13 20:45:00,0.61355,0.61397,0.61318,0.6136,68800000.0
2009-01-13 20:50:00,0.61349,0.6135,0.61298,0.6133,59200000.0
2009-01-13 20:55:00,0.61305,0.61305,0.61103,0.61159,59200000.0
2009-01-13 21:00:00,0.61199,0.61263,0.61195,0.61243,76000000.0
2009-01-13 21:05:00,0.61258,0.61366,0.61235,0.61354,68800000.0
2009-01-13 21:10:00,0.61333,0.61376,0.6128,0.61372,60800000.0
2009-01-13 21:15:00,0.61395,0.61463,0.61386,0.61421,73600000.0
2009-01-13 21:20:00,0.61384,0.61406,0.61296,0.61339,68800000.0
2009-01-13 21:25:00,0.61338,0.61374,0.6128,0.61287,67600000.0
2009-01-13 21:30:00,0.61296,0.61345,0.61236,0.61337,62400000.0
2009-01-13 21:35:00,0.6136,0.61443,0.61353,0.61439,64400000.0
2009-01-13 21:40:00,0.6143,0.61611,0.61416,0.61559,64000000.0
2009-01-13 21:45:00,0.61575,0.61678,0.61563,0.61599,65600000.0
2009-01-13 21:50:00,0.61583,0.61594,0.6155,0.61577,60800000.0
2009-01-13 21:55:00,0.61571,0.61622,0.61545,0.61613,67200000.0
2009-01-13 22:00:00,0.61618,0.61618,0.61539,0.6155,81000000.0
2009-01-13 22:05:00,0.6155,0.61571,0.61398,0.61398,65600000.0
2009-01-13 22:10:00,0.61392,0.61485,0.61392,0.61445,59600000.0
2009-01-13 22:15:00,0.61438,0.61462,0.61418,0.61455,64000000.0
2009-01-13 22:20:00,0.61431,0.61451,0.61404,0.6141,67600000.0
2009-01-13 22:25:00,0.61432,0.61492,0.61424,0.61464,68800000.0
2009-01-13 22:30:00,0.61458,0.61459,0.6136,0.6136,65600000.0
2009-01-13 22:35:00,0.6139,0.61492,0.61374,0.6146,55400000.0
2009-01-13 22:40:00,0.61446,0.61563,0.61435,0.61563,62400000.0
2009-01-13 22:45:00,0.6152,0.61615,0.61511,0.61531,77800000.0
2009-01-13 22:50:00,0.61533,0.61603,0.61533,0.61589,68600000.0
2009-01-13 22:55:00,0.61589,0.61712,0.61565,0.61654,61200000.0
2009-01-13 23:00:00,0.61698,0.61698,0.61559,0.61577,71200000.0
2009-01-13 23:05:00,0.61574,0.61632,0.61485,0.61632,62400000.0
2009-01-13 23:10:00,0.61619,0.61665,0.61588,0.61629,72400000.0
2009-01-13 23:15:00,0.61669,0.61719,0.61669,0.6167,60200000.0
2009-01-13 23:20:00,0.61692,0.6177,0.61687,0.6176,68800000.0
2009-01-13 23:25:00,0.61759,0.6182,0.61759,0.6177,62400000.0
2009-01-13 23:30:00,0.61764,0.6184,0.61758,0.61793,64000000.0
2009-01-13 23:35:00,0.61792,0.61804,0.61741,0.61788,56000000.0
2009-01-13 23:40:00,0.61782,0.61818,0.61782,0.61807,68800000.0
2009-01-13 23:45:00,0.61795,0.6188,0.6176,0.61857,60800000.0
2009-01-13 23:50:00,0.61861,0.61866,0.61833,0.61856,57600000.0
2009-01-13 23:55:00,0.61857,0.61857,0.6179,0.61845,60800000.0
2009-01-14 00:00:00,0.61851,0.61867,0.61822,0.61853,60600000.0
2009-01-14 00:05:00,0.6186,0.61942,0.61858,0.61937,69200000.0
2009-01-14 00:10:00,0.61936,0.61955,0.61888,0.61935,64000000.0
2009-01-14 00:15:00,0.6188,0.61978,0.6188,0.61958,62800000.0
2009-01-14 00:20:00,0.61965,0.61999,0.61897,0.6197,58000000.0
2009-01-14 00:25:00,0.61985,0.61985,0.61885,0.61894,64000000.0
2009-01-14 00:30:00,0.61919,0.61929,0.61866,0.61889,56000000.0
2009-01-14 00:35:00,0.61894,0.61924,0.61893,0.61916,67600000.0
2009-01-14 00:40:00,0.61909,0.61916,0.61867,0.61888,70400000.0
2009-01-14 00:45:00,0.61891,0.6195,0.61885,0.61942,75200000.0
2009-01-14 00:50:00,0.61958,0.61964,0.61896,0.61959,62800000.0
2009-01-14 00:55:00,0.61964,0.61969,0.61932,0.61942,72000000.0
2009-01-14 01:00:00,0.6194,0.61947,0.6187,0.61885,70400000.0
2009-01-14 01:05:00,0.61891,0.61902,0.61847,0.61853,62400000.0
2009-01-14 01:10:00,0.61879,0.61888,0.61845,0.61875,66000000.0
2009-01-14 01:15:00,0.61886,0.619,0.6181,0.6182,52200000.0
2009-01-14 01:20:00,0.61884,0.61884,0.6183,0.61853,43200000.0
2009-01-14 01:25:00,0.61861,0.61876,0.61844,0.61876,54800000.0
2009-01-14 01:30:00,0.61882,0.61885,0.61749,0.61841,65600000.0
2009-01-14 01:35:00,0.61838,0.61848,0.61806,0.61822,56400000.0
2009-01-14 01:40:00,0.61839,0.61839,0.61751,0.61814,69200000.0
2009-01-14 01:45:00,0.61807,0.61807,0.61674,0.61722,68600000.0
2009-01-14 01:50:00,0.61732,0.61781,0.61709,0.61773,66000000.0
2009-01-14 01:55:00,0.61755,0.61792,0.61755,0.61777,65600000.0
2009-01-14 02:00:00,0.61757,0.61813,0.61723,0.61789,97000000.0
2009-01-14 02:05:00,0.61774,0.61832,0.61701,0.61829,80000000.0
2009-01-14 02:10:00,0.61832,0.61832,0.61773,0.61799,64400000.0
2009-01-14 02:15:00,0.61804,0.61804,0.61739,0.61739,64000000.0
2009-01-14 02:20:00,0.61741,0.61797,0.61694,0.61748,65600000.0
2009-01-14 02:25:00,0.61739,0.61825,0.61711,0.61807,97600000.0
2009-01-14 02:30:00,0.61792,0.61802,0.61713,0.61727,77800000.0
2009-01-14 02:35:00,0.61734,0.6175,0.61677,0.617,54400000.0
2009-01-14 02:40:00,0.61686,0.61698,0.61611,0.61624,70400000.0
2009-01-14 02:45:00,0.61636,0.61677,0.61623,0.61663,62400000.0
2009-01-14 02:50:00,0.61679,0.61711,0.61594,0.61603,68800000.0
2009-01-14 02:55:00,0.61669,0.61709,0.61661,0.61683,67200000.0
2009-01-14 03:00:00,0.61691,0.61759,0.61691,0.61749,70400000.0
2009-01-14 03:05:00,0.61749,0.61925,0.6174,0.61894,58000000.0
2009-01-14 03:10:00,0.61894,0.61901,0.61844,0.61886,65600000.0
2009-01-14 03:15:00,0.6189,0.6193,0.61851,0.61918,68800000.0
2009-01-14 03:20:00,0.61898,0.61957,0.6189,0.61946,60800000.0
2009-01-14 03:25:00,0.61923,0.61979,0.61873,0.61882,78600000.0
2009-01-14 03:30:00,0.61873,0.61934,0.61869,0.61907,75200000.0
2009-01-14 03:35:00,0.619,0.61905,0.61845,0.61845,68800000.0
2009-01-14 03:40:00,0.61824,0.61824,0.61743,0.61762,70400000.0
2009-01-14 03:45:00,0.61791,0.61795,0.61717,0.61736,64000000.0
2009-01-14 03:50:00,0.61713,0.61797,0.61652,0.61797,61800000.0
2009-01-14 03:55:00,0.61772,0.61816,0.61762,0.61788,70400000.0
2009-01-14 04:00:00,0.61783,0.61842,0.61712,0.61816,88800000.0
2009-01-14 04:05:00,0.61818,0.61858,0.61751,0.61751,67600000.0
2009-01-14 04:10:00,0.61761,0.61858,0.61761,0.61822,68600000.0
2009-01-14 04:15:00,0.6184,0.61884,0.61838,0.61863,86800000.0
2009-01-14 04:20:00,0.61879,0.61927,0.61879,0.61919,64000000.0
2009-01-14 04:25:00,0.61936,0.6195,0.61876,0.61911,84800000.0
2009-01-14 04:30:00,0.61838,0.61969,0.61838,0.61953,72000000.0
2009-01-14 04:35:00,0.61889,0.6196,0.61839,0.61935,62400000.0
2009-01-14 04:40:00,0.61915,0.61915,0.6184,0.61866,76000000.0
2009-01-14 04:45:00,0.61861,0.61897,0.61797,0.61876,68800000.0
2009-01-14 04:50:00,0.61883,0.61902,0.61871,0.61891,68800000.0
2009-01-14 04:55:00,0.61897,0.61897,0.61812,0.6182,85600000.0
2009-01-14 05:00:00,0.61832,0.61907,0.61832,0.61905,68800000.0
2009-01-14 05:05:00,0.61916,0.61966,0.61914,0.61959,73000000.0
2009-01-14 05:10:00,0.61954,0.61954,0.61893,0.61894,79800000.0
2009-01-14 05:15:00,0.61944,0.62004,0.6192,0.62004,65600000.0
2009-01-14 05:20:00,0.62002,0.62018,0.6196,0.6199,83600000.0
2009-01-14 05:25:00,0.62011,0.6203,0.61988,0.61999,94800000.0
2009-01-14 05:30:00,0.61995,0.62019,0.61967,0.61985,84800000.0
2009-01-14 05:35:00,0.61995,0.62011,0.61974,0.62008,64000000.0
2009-01-14 05:40:00,0.62006,0.62038,0.61913,0.62023,89400000.0
2009-01-14 05:45:00,0.62015,0.62015,0.61988,0.62014,86400000.0
2009-01-14 05:50:00,0.62018,0.62028,0.61943,0.61978,102400000.0
2009-01-14 05:55:00,0.61964,0.6197,0.61864,0.61932,171600000.0
2009-01-14 06:00:00,0.61928,0.61949,0.61908,0.61918,115200000.0
2009-01-14 06:05:00,0.61935,0.61992,0.61917,0.61967,72000000.0
2009-01-14 06:10:00,0.61969,0.61987,0.61938,0.61977,84800000.0
2009-01-14 06:15:00,0.61972,0.62036,0.61957,0.61981,64000000.0
2009-01-14 06:20:00,0.61993,0.62026,0.6197,0.62001,66600000.0
2009-01-14 06:25:00,0.62006,0.62006,0.61907,0.61963,71400000.0
2009-01-14 06:30:00,0.61963,0.61965,0.61872,0.61887,54800000.0
2009-01-14 06:35:00,0.61896,0.61936,0.61879,0.61892,64000000.0
2009-01-14 06:40:00,0.6189,0.61897,0.61839,0.61864,62400000.0
2009-01-14 06:45:00,0.61867,0.61884,0.61775,0.6182,66600000.0
2009-01-14 06:50:00,0.61827,0.61842,0.61781,0.61784,70400000.0
2009-01-14 06:55:00,0.61792,0.61836,0.61772,0.61832,69800000.0
2009-01-14 07:00:00,0.61832,0.61888,0.61787,0.61888,78400000.0
2009-01-14 07:05:00,0.61893,0.6198,0.61888,0.61968,70400000.0
2009-01-14 07:10:00,0.61942,0.61958,0.61899,0.61925,75200000.0
2009-01-14 07:15:00,0.61933,0.62006,0.61921,0.62001,62400000.0
2009-01-14 07:20:00,0.61953,0.62033,0.61905,0.62018,60800000.0
2009-01-14 07:25:00,0.62014,0.62044,0.62005,0.62036,66000000.0
2009-01-14 07:30:00,0.62049,0.62091,0.62045,0.62086,72000000.0
2009-01-14 07:35:00,0.62093,0.62109,0.62071,0.62092,78400000.0
2009-01-14 07:40:00,0.62087,0.62103,0.62024,0.62044,73000000.0
2009-01-14 07:45:00,0.62067,0.62166,0.62067,0.62147,86400000.0
2009-01-14 07:50:00,0.62161,0.62209,0.62104,0.6215,78800000.0
2009-01-14 07:55:00,0.6214,0.62199,0.62054,0.62153,73600000.0
2009-01-14 08:00:00,0.62141,0.6218,0.62084,0.6218,56000000.0
2009-01-14 08:05:00,0.62203,0.62233,0.62153,0.62233,75600000.0
2009-01-14 08:10:00,0.62233,0.62233,0.62115,0.62126,92800000.0
2009-01-14 08:15:00,0.62145,0.62145,0.62037,0.62117,93200000.0
2009-01-14 08:20:00,0.62136,0.62136,0.62074,0.62082,109200000.0
2009-01-14 08:25:00,0.62101,0.62153,0.6202,0.62043,86400000.0
2009-01-14 08:30:00,0.6205,0.6205,0.61961,0.61995,172000000.0
2009-01-14 08:35:00,0.61996,0.62062,0.61965,0.62028,116600000.0
2009-01-14 08:40:00,0.62061,0.62066,0.62023,0.62045,82600000.0
2009-01-14 08:45:00,0.62037,0.62053,0.62004,0.62043,156800000.0
2009-01-14 08:50:00,0.62066,0.62126,0.62066,0.62121,253600000.0
2009-01-14 08:55:00,0.62114,0.62132,0.62092,0.62124,134400000.0
2009-01-14 09:00:00,0.62129,0.62134,0.6198,0.61992,146000000.0
2009-01-14 09:05:00,0.61978,0.62028,0.61977,0.62028,145600000.0
2009-01-14 09:10:00,0.62023,0.62049,0.61884,0.61977,135800000.0
2009-01-14 09:15:00,0.61978,0.61992,0.61921,0.61992,177400000.0
2009-01-14 09:20:00,0.61988,0.62046,0.61978,0.62007,176000000.0
2009-01-14 09:25:00,0.62008,0.6207,0.61954,0.6207,208400000.0
2009-01-14 09:30:00,0.62048,0.62156,0.62048,0.62144,145600000.0
2009-01-14 09:35:00,0.62173,0.62198,0.62121,0.62122,232400000.0
2009-01-14 09:40:00,0.62118,0.62221,0.62117,0.62198,227000000.0
2009-01-14 09:45:00,0.62197,0.62247,0.62148,0.62236,131200000.0
2009-01-14 09:50:00,0.62197,0.62231,0.62169,0.62222,319600000.0
2009-01-14 09:55:00,0.6222,0.62228,0.62144,0.62161,234000000.0
2009-01-14 10:00:00,0.62161,0.62171,0.62018,0.62034,261200000.0
2009-01-14 10:05:00,0.62013,0.62026,0.61977,0.61996,260200000.0
2009-01-14 10:10:00,0.61978,0.62014,0.6189,0.62014,305000000.0
2009-01-14 10:15:00,0.62027,0.6206,0.61991,0.62002,226600000.0
2009-01-14 10:20:00,0.61995,0.62004,0.61911,0.61925,204600000.0
2009-01-14 10:25:00,0.61933,0.61979,0.6191,0.61979,371800000.0
2009-01-14 10:30:00,0.61965,0.62023,0.6195,0.61959,200000000.0
2009-01-14 10:35:00,0.61961,0.62009,0.6192,0.61927,122600000.0
2009-01-14 10:40:00,0.61912,0.61995,0.61773,0.61776,104800000.0
2009-01-14 10:45:00,0.61826,0.6187,0.6177,0.61829,145000000.0
2009-01-14 10:50:00,0.61805,0.61979,0.61779,0.61974,181200000.0
2009-01-14 10:55:00,0.61954,0.61972,0.61886,0.61946,232400000.0
2009-01-14 11:00:00,0.6194,0.6194,0.61838,0.61898,196800000.0
2009-01-14 11:05:00,0.61883,0.61891,0.61808,0.61851,190200000.0
2009-01-14 11:10:00,0.61837,0.61845,0.61737,0.61834,316200000.0
2009-01-14 11:15:00,0.6187,0.61895,0.61705,0.61773,191800000.0
2009-01-14 11:20:00,0.61777,0.61777,0.61623,0.61641,281800000.0
2009-01-14 11:25:00,0.61637,0.61716,0.61637,0.61716,236000000.0
2009-01-14 11:30:00,0.61715,0.61795,0.61688,0.61792,171200000.0
2009-01-14 11:35:00,0.61807,0.61842,0.61754,0.61754,200000000.0
2009-01-14 11:40:00,0.61727,0.61727,0.61613,0.61634,172000000.0
2009-01-14 11:45:00,0.6164,0.61645,0.61565,0.61569,208000000.0
2009-01-14 11:50:00,0.61541,0.61548,0.61477,0.61477,199400000.0
2009-01-14 11:55:00,0.61474,0.61474,0.61234,0.61238,237600000.0
2009-01-14 12:00:00,0.61219,0.61244,0.61174,0.61174,138000000.0
2009-01-14 12:05:00,0.61142,0.61142,0.61088,0.61094,89600000.0
2009-01-14 12:10:00,0.61115,0.61245,0.61115,0.61196,124800000.0
2009-01-14 12:15:00,0.61185,0.61247,0.61185,0.61243,205800000.0
2009-01-14 12:20:00,0.61249,0.61249,0.61127,0.61149,190400000.0
2009-01-14 12:25:00,0.61161,0.61194,0.61057,0.61062,251600000.0
2009-01-14 12:30:00,0.6103,0.61175,0.61004,0.61105,194000000.0
2009-01-14 12:35:00,0.61101,0.61146,0.61101,0.61146,165200000.0
2009-01-14 12:40:00,0.61148,0.61207,0.61148,0.61207,93200000.0
2009-01-14 12:45:00,0.61219,0.613,0.61213,0.61271,227200000.0
2009-01-14 12:50:00,0.61268,0.61279,0.6124,0.61266,155200000.0
2009-01-14 12:55:00,0.61253,0.6127,0.61233,0.61233,153600000.0
2009-01-14 13:00:00,0.61234,0.61258,0.61203,0.61258,102400000.0
2009-01-14 13:05:00,0.61231,0.61246,0.61197,0.61197,132800000.0
2009-01-14 13:10:00,0.61194,0.61219,0.61181,0.61184,152000000.0
2009-01-14 13:15:00,0.61185,0.61261,0.61185,0.61261,246400000.0
2009-01-14 13:20:00,0.6127,0.6127,0.61206,0.61206,183200000.0
2009-01-14 13:25:00,0.61216,0.61342,0.61216,0.61322,208000000.0
2009-01-14 13:30:00,0.61317,0.61392,0.61285,0.61297,106000000.0
2009-01-14 13:35:00,0.61297,0.61341,0.61288,0.61318,131600000.0
2009-01-14 13:40:00,0.61304,0.61357,0.61304,0.61344,185400000.0
2009-01-14 13:45:00,0.61352,0.61407,0.61344,0.61406,115600000.0
2009-01-14 13:50:00,0.61424,0.61424,0.6134,0.61416,149800000.0
2009-01-14 13:55:00,0.61402,0.61419,0.61395,0.61398,171600000.0
2009-01-14 14:00:00,0.61387,0.61453,0.61387,0.61452,129600000.0
2009-01-14 14:05:00,0.6146,0.61479,0.61406,0.61406,157600000.0
2009-01-14 14:10:00,0.61413,0.6144,0.61366,0.61387,121600000.0
2009-01-14 14:15:00,0.61394,0.61416,0.61367,0.61377,140800000.0
2009-01-14 14:20:00,0.61377,0.61493,0.61371,0.61416,124800000.0
2009-01-14 14:25:00,0.61387,0.61391,0.61276,0.61276,104000000.0
2009-01-14 14:30:00,0.61237,0.6124,0.61168,0.61169,65600000.0
2009-01-14 14:35:00,0.61163,0.61166,0.61092,0.61141,74600000.0
2009-01-14 14:40:00,0.61124,0.61137,0.61083,0.61088,60800000.0
2009-01-14 14:45:00,0.61078,0.61115,0.61065,0.61069,57600000.0
2009-01-14 14:50:00,0.61049,0.61054,0.61003,0.61048,67200000.0
2009-01-14 14:55:00,0.61061,0.6108,0.61035,0.6108,67600000.0
2009-01-14 15:00:00,0.61098,0.61116,0.60976,0.61009,62400000.0
2009-01-14 15:05:00,0.60985,0.60985,0.60844,0.60901,72000000.0
2009-01-14 15:10:00,0.609,0.60915,0.6082,0.60835,62400000.0
2009-01-14 15:15:00,0.60835,0.60954,0.60822,0.60952,64400000.0
2009-01-14 15:20:00,0.60938,0.60956,0.60894,0.60956,74000000.0
2009-01-14 15:25:00,0.60987,0.60995,0.60945,0.60974,67200000.0
2009-01-14 15:30:00,0.60908,0.60908,0.60712,0.60778,61200000.0
2009-01-14 15:35:00,0.60795,0.60891,0.60785,0.60891,67200000.0
2009-01-14 15:40:00,0.60884,0.60887,0.60806,0.60887,67600000.0
2009-01-14 15:45:00,0.60894,0.60923,0.6073,0.6073,78200000.0
2009-01-14 15:50:00,0.6067,0.60717,0.60619,0.60711,69800000.0
2009-01-14 15:55:00,0.60705,0.6077,0.60666,0.60669,70400000.0
2009-01-14 16:00:00,0.60683,0.60683,0.60547,0.60598,67200000.0
2009-01-14 16:05:00,0.60604,0.60604,0.60544,0.60571,72000000.0
2009-01-14 16:10:00,0.6057,0.60588,0.60525,0.60525,68800000.0
2009-01-14 16:15:00,0.60491,0.60491,0.60316,0.60452,62400000.0
2009-01-14 16:20:00,0.6044,0.60468,0.60371,0.60461,68200000.0
2009-01-14 16:25:00,0.60469,0.60591,0.60447,0.60591,70400000.0
2009-01-14 16:30:00,0.60589,0.60624,0.60589,0.60618,67600000.0
2009-01-14 16:35:00,0.6062,0.60685,0.60576,0.60603,72000000.0
2009-01-14 16:40:00,0.60618,0.60669,0.60578,0.60578,70800000.0
2009-01-14 16:45:00,0.60527,0.6056,0.60527,0.60539,77200000.0
2009-01-14 16:50:00,0.60558,0.60582,0.60498,0.60582,57600000.0
2009-01-14 16:55:00,0.60576,0.60669,0.60569,0.60569,65600000.0
2009-01-14 17:00:00,0.60537,0.60655,0.60532,0.60595,63400000.0
2009-01-14 17:05:00,0.60593,0.60606,0.60556,0.60573,62400000.0
2009-01-14 17:10:00,0.60564,0.60596,0.6049,0.6049,65600000.0
2009-01-14 17:15:00,0.60479,0.60579,0.60466,0.60533,67200000.0
2009-01-14 17:20:00,0.60496,0.60501,0.60426,0.60453,67200000.0
2009-01-14 17:25:00,0.60463,0.60554,0.60463,0.60536,58600000.0
2009-01-14 17:30:00,0.60551,0.60557,0.60412,0.60416,65600000.0
2009-01-14 17:35:00,0.60461,0.60488,0.60385,0.6047,68200000.0
2009-01-14 17:40:00,0.60463,0.6047,0.60367,0.60386,71800000.0
2009-01-14 17:45:00,0.60376,0.60376,0.60324,0.6034,68800000.0
2009-01-14 17:50:00,0.60342,0.6035,0.60232,0.60232,64000000.0
2009-01-14 17:55:00,0.6023,0.6036,0.6023,0.60296,62800000.0
2009-01-14 18:00:00,0.60299,0.60443,0.60292,0.60431,68800000.0
2009-01-14 18:05:00,0.60468,0.60515,0.60441,0.60515,67200000.0
2009-01-14 18:10:00,0.60487,0.60523,0.60472,0.60472,57600000.0
2009-01-14 18:15:00,0.60473,0.60473,0.60396,0.60398,64000000.0
2009-01-14 18:20:00,0.60397,0.60508,0.60397,0.60508,65600000.0
2009-01-14 18:25:00,0.60526,0.60532,0.60378,0.60497,75200000.0
2009-01-14 18:30:00,0.60499,0.60585,0.60483,0.60585,70400000.0
2009-01-14 18:35:00,0.60597,0.60631,0.60577,0.60596,68800000.0
2009-01-14 18:40:00,0.60593,0.60603,0.60557,0.60557,73600000.0
2009-01-14 18:45:00,0.60558,0.60609,0.60554,0.60564,63400000.0
2009-01-14 18:50:00,0.60564,0.60688,0.60552,0.60601,80000000.0
2009-01-14 18:55:00,0.60575,0.6063,0.60541,0.6063,59200000.0
2009-01-14 19:00:00,0.60589,0.60662,0.60583,0.60644,68000000.0
2009-01-14 19:05:00,0.60623,0.60658,0.60502,0.60529,65000000.0
2009-01-14 19:10:00,0.60511,0.60579,0.60511,0.60546,67200000.0
2009-01-14 19:15:00,0.60553,0.60612,0.60498,0.60513,57600000.0
2009-01-14 19:20:00,0.60491,0.60495,0.6044,0.60468,56000000.0
2009-01-14 19:25:00,0.60456,0.60473,0.60399,0.60473,68800000.0
2009-01-14 19:30:00,0.60451,0.6052,0.60451,0.60475,70400000.0
2009-01-14 19:35:00,0.60454,0.60512,0.60447,0.60481,65000000.0
2009-01-14 19:40:00,0.60489,0.60497,0.60456,0.60477,62200000.0
2009-01-14 19:45:00,0.60493,0.60573,0.6048,0.60547,64000000.0
2009-01-14 19:50:00,0.60525,0.60529,0.60457,0.60486,75200000.0
2009-01-14 19:55:00,0.60501,0.60594,0.60489,0.60592,69200000.0
2009-01-14 20:00:00,0.60588,0.60588,0.60538,0.60551,65600000.0
2009-01-14 20:05:00,0.60565,0.60565,0.60508,0.60529,60800000.0
2009-01-14 20:10:00,0.60529,0.60529,0.60408,0.60444,67200000.0
2009-01-14 20:15:00,0.60458,0.60482,0.6042,0.60456,67200000.0
2009-01-14 20:20:00,0.60455,0.6052,0.60442,0.60449,66000000.0
2009-01-14 20:25:00,0.60439,0.60447,0.60282,0.60323,63800000.0
2009-01-14 20:30:00,0.60331,0.60384,0.60234,0.6038,71400000.0
2009-01-14 20:35:00,0.60367,0.60382,0.60278,0.60295,60800000.0
2009-01-14 20:40:00,0.60316,0.6034,0.60292,0.60315,70400000.0
2009-01-14 20:45:00,0.60301,0.60303,0.60219,0.60243,68200000.0
2009-01-14 20:50:00,0.60218,0.6031,0.60218,0.60294,58600000.0
2009-01-14 20:55:00,0.60304,0.60312,0.60275,0.60285,59200000.0
2009-01-14 21:00:00,0.60277,0.60298,0.60255,0.60298,75200000.0
2009-01-14 21:05:00,0.60298,0.60337,0.60293,0.60312,69200000.0
2009-01-14 21:10:00,0.60325,0.60345,0.6028,0.60314,60800000.0
2009-01-14 21:15:00,0.60374,0.60424,0.60331,0.60424,81000000.0
2009-01-14 21:20:00,0.60396,0.60396,0.60302,0.60302,68800000.0
2009-01-14 21:25:00,0.60298,0.60394,0.60298,0.60394,68000000.0
2009-01-14 21:30:00,0.60378,0.60653,0.60378,0.60602,62400000.0
2009-01-14 21:35:00,0.60614,0.60614,0.60519,0.60536,64000000.0
2009-01-14 21:40:00,0.60529,0.60586,0.60507,0.60586,64000000.0
2009-01-14 21:45:00,0.60576,0.60623,0.60554,0.6058,66000000.0
2009-01-14 21:50:00,0.60584,0.60607,0.60497,0.60505,60800000.0
2009-01-14 21:55:00,0.60486,0.60491,0.60428,0.60453,67200000.0
2009-01-14 22:00:00,0.60478,0.60484,0.60443,0.60479,81600000.0
2009-01-14 22:05:00,0.6049,0.60531,0.60487,0.60487,63400000.0
2009-01-14 22:10:00,0.60481,0.60496,0.60444,0.60445,59200000.0
2009-01-14 22:15:00,0.60442,0.60484,0.60438,0.60449,64000000.0
2009-01-14 22:20:00,0.60452,0.60541,0.60419,0.60521,67200000.0
2009-01-14 22:25:00,0.60526,0.60568,0.60444,0.60514,69200000.0
2009-01-14 22:30:00,0.60505,0.60505,0.60389,0.6039,65600000.0
2009-01-14 22:35:00,0.604,0.60445,0.60343,0.60343,56000000.0
2009-01-14 22:40:00,0.60329,0.60363,0.60295,0.60363,62400000.0
2009-01-14 22:45:00,0.60355,0.60371,0.60324,0.60371,78200000.0
2009-01-14 22:50:00,0.60338,0.60399,0.60338,0.60366,68800000.0
2009-01-14 22:55:00,0.6038,0.60397,0.6034,0.60397,60800000.0
2009-01-14 23:00:00,0.60406,0.60417,0.60334,0.60403,70400000.0
2009-01-14 23:05:00,0.60402,0.60467,0.6035,0.60459,62400000.0
2009-01-14 23:10:00,0.60423,0.60431,0.60345,0.60375,71800000.0
2009-01-14 23:15:00,0.60377,0.60417,0.60364,0.60378,60200000.0
2009-01-14 23:20:00,0.60392,0.60476,0.60371,0.60374,68800000.0
2009-01-14 23:25:00,0.60381,0.60428,0.60301,0.60311,62400000.0
2009-01-14 23:30:00,0.60297,0.60392,0.60293,0.60376,60800000.0
2009-01-14 23:35:00,0.60383,0.60426,0.60361,0.60407,57600000.0
2009-01-14 23:40:00,0.60411,0.60463,0.6039,0.60417,69000000.0
2009-01-14 23:45:00,0.60413,0.60421,0.60304,0.60411,60800000.0
2009-01-14 23:50:00,0.60423,0.60452,0.60357,0.60435,57600000.0
2009-01-14 23:55:00,0.60442,0.60491,0.60438,0.60488,65000000.0
2009-01-15 00:00:00,0.60471,0.60483,0.60403,0.60423,60800000.0
2009-01-15 00:05:00,0.60425,0.60429,0.60329,0.60354,68200000.0
2009-01-15 00:10:00,0.60361,0.60371,0.60337,0.60354,64000000.0
2009-01-15 00:15:00,0.60279,0.60387,0.60262,0.6038,54400000.0
2009-01-15 00:20:00,0.60362,0.60418,0.6036,0.60384,33600000.0
2009-01-15 00:25:00,0.60397,0.60438,0.6038,0.60416,48000000.0
2009-01-15 00:30:00,0.60419,0.60446,0.60406,0.60416,55400000.0
2009-01-15 00:35:00,0.60411,0.60456,0.60384,0.6043,67000000.0
2009-01-15 00:40:00,0.60425,0.60441,0.60391,0.60441,70800000.0
2009-01-15 00:45:00,0.6043,0.60483,0.60417,0.60475,75200000.0
2009-01-15 00:50:00,0.60477,0.60493,0.60411,0.60468,62400000.0
2009-01-15 00:55:00,0.60427,0.60451,0.6041,0.60438,71400000.0
2009-01-15 01:00:00,0.60401,0.60401,0.60335,0.6037,70800000.0
2009-01-15 01:05:00,0.60366,0.60377,0.60323,0.60377,62400000.0
2009-01-15 01:10:00,0.60369,0.60403,0.60345,0.60401,65600000.0
2009-01-15 01:15:00,0.60401,0.6042,0.60375,0.60413,64400000.0
2009-01-15 01:20:00,0.60412,0.60437,0.60395,0.60416,65600000.0
2009-01-15 01:25:00,0.60429,0.6049,0.60429,0.60458,56400000.0
2009-01-15 01:30:00,0.60447,0.60458,0.60273,0.60363,66000000.0
2009-01-15 01:35:00,0.6037,0.604,0.60311,0.60317,56000000.0
2009-01-15 01:40:00,0.60308,0.60321,0.60287,0.6032,68800000.0
2009-01-15 01:45:00,0.6032,0.60405,0.60307,0.60405,68800000.0
2009-01-15 01:50:00,0.60397,0.60431,0.60349,0.60376,65600000.0
2009-01-15 01:55:00,0.60371,0.60493,0.60371,0.60493,65600000.0
2009-01-15 02:00:00,0.60514,0.60752,0.60514,0.6075,97600000.0
2009-01-15 02:05:00,0.60722,0.60722,0.60545,0.60601,80000000.0
2009-01-15 02:10:00,0.60618,0.6063,0.60468,0.60496,64800000.0
2009-01-15 02:15:00,0.60497,0.60507,0.60402,0.60412,64000000.0
2009-01-15 02:20:00,0.60432,0.60466,0.60337,0.60337,73600000.0
2009-01-15 02:25:00,0.60332,0.60338,0.60264,0.60275,106000000.0
2009-01-15 02:30:00,0.60232,0.60319,0.60194,0.60319,78400000.0
2009-01-15 02:35:00,0.60344,0.60373,0.60165,0.60209,54400000.0
2009-01-15 02:40:00,0.60216,0.60313,0.60212,0.60234,70400000.0
2009-01-15 02:45:00,0.60192,0.60201,0.60146,0.60197,62400000.0
2009-01-15 02:50:00,0.60197,0.60204,0.60107,0.60128,68800000.0
2009-01-15 02:55:00,0.60101,0.60101,0.59924,0.59957,66600000.0
2009-01-15 03:00:00,0.5996,0.5996,0.59768,0.59811,62400000.0
2009-01-15 03:05:00,0.59836,0.59892,0.59792,0.59792,57600000.0
2009-01-15 03:10:00,0.59804,0.5982,0.597,0.5973,65600000.0
2009-01-15 03:15:00,0.59747,0.59893,0.59745,0.59867,69200000.0
2009-01-15 03:20:00,0.59887,0.59932,0.59871,0.59931,60800000.0
2009-01-15 03:25:00,0.59933,0.59954,0.59821,0.59821,81400000.0
2009-01-15 03:30:00,0.59812,0.59876,0.59808,0.5987,67200000.0
2009-01-15 03:35:00,0.59842,0.59859,0.59804,0.59809,61600000.0
2009-01-15 03:40:00,0.59828,0.59883,0.59805,0.59883,69800000.0
2009-01-15 03:45:00,0.59909,0.59909,0.59808,0.59822,64000000.0
2009-01-15 03:50:00,0.59804,0.59836,0.59761,0.59785,62400000.0
2009-01-15 03:55:00,0.59744,0.59853,0.59744,0.59829,69800000.0
2009-01-15 04:00:00,0.59794,0.59812,0.59688,0.59775,88000000.0
2009-01-15 04:05:00,0.59758,0.59758,0.59573,0.59573,67200000.0
2009-01-15 04:10:00,0.59557,0.59591,0.5953,0.5953,68800000.0
2009-01-15 04:15:00,0.59489,0.59595,0.59489,0.59578,86400000.0
2009-01-15 04:20:00,0.59573,0.59649,0.59547,0.59639,64400000.0
2009-01-15 04:25:00,0.5964,0.59676,0.59614,0.59614,83600000.0
2009-01-15 04:30:00,0.59619,0.59726,0.59619,0.5966,72400000.0
2009-01-15 04:35:00,0.59669,0.59683,0.59583,0.59654,62400000.0
2009-01-15 04:40:00,0.59649,0.59649,0.59577,0.59597,75600000.0
2009-01-15 04:45:00,0.59579,0.59626,0.59541,0.59545,69200000.0
2009-01-15 04:50:00,0.59517,0.59578,0.59516,0.59573,69600000.0
2009-01-15 04:55:00,0.59591,0.59664,0.59573,0.59664,84800000.0
2009-01-15 05:00:00,0.59689,0.59805,0.59689,0.59798,68200000.0
2009-01-15 05:05:00,0.5979,0.5979,0.59704,0.5972,73000000.0
2009-01-15 05:10:00,0.59713,0.59713,0.59648,0.59673,88400000.0
2009-01-15 05:15:00,0.5968,0.59728,0.59655,0.59728,65600000.0
2009-01-15 05:20:00,0.59754,0.59768,0.59696,0.59724,83200000.0
2009-01-15 05:25:00,0.59678,0.59728,0.59678,0.59685,94800000.0
2009-01-15 05:30:00,0.59663,0.59717,0.59646,0.59708,84800000.0
2009-01-15 05:35:00,0.59708,0.59728,0.59689,0.59726,64000000.0
2009-01-15 05:40:00,0.59708,0.59713,0.59607,0.59689,89600000.0
2009-01-15 05:45:00,0.59673,0.59689,0.59609,0.59621,85800000.0
2009-01-15 05:50:00,0.59621,0.59629,0.59557,0.5961,102400000.0
2009-01-15 05:55:00,0.59616,0.59616,0.59535,0.59576,171000000.0
2009-01-15 06:00:00,0.59595,0.59612,0.59525,0.59612,115200000.0
2009-01-15 06:05:00,0.59594,0.59609,0.59569,0.59581,71400000.0
2009-01-15 06:10:00,0.59597,0.59608,0.59571,0.59588,84800000.0
2009-01-15 06:15:00,0.59588,0.59601,0.59576,0.59592,63200000.0
2009-01-15 06:20:00,0.59605,0.59617,0.59584,0.596,67200000.0
2009-01-15 06:25:00,0.59613,0.59661,0.59554,0.59609,72000000.0
2009-01-15 06:30:00,0.59639,0.59649,0.59585,0.59593,54800000.0
2009-01-15 06:35:00,0.59596,0.59665,0.59596,0.59655,64000000.0
2009-01-15 06:40:00,0.59656,0.59659,0.59561,0.59576,62400000.0
2009-01-15 06:45:00,0.59572,0.59576,0.59528,0.59539,67200000.0
2009-01-15 06:50:00,0.59528,0.59535,0.5948,0.59501,70400000.0
2009-01-15 06:55:00,0.59503,0.59588,0.59493,0.59578,70400000.0
2009-01-15 07:00:00,0.59562,0.59562,0.59482,0.59502,78800000.0
2009-01-15 07:05:00,0.59496,0.59508,0.5948,0.59502,70400000.0
2009-01-15 07:10:00,0.59506,0.59508,0.59481,0.59498,72000000.0
2009-01-15 07:15:00,0.59466,0.59544,0.59466,0.59522,61800000.0
2009-01-15 07:20:00,0.59524,0.59581,0.59517,0.5957,60800000.0
2009-01-15 07:25:00,0.59563,0.59622,0.59537,0.59622,66000000.0
2009-01-15 07:30:00,0.59628,0.59653,0.59614,0.59651,71400000.0
2009-01-15 07:35:00,0.59663,0.59679,0.59647,0.59669,78400000.0
2009-01-15 07:40:00,0.59677,0.59751,0.59677,0.59707,73600000.0
2009-01-15 07:45:00,0.59712,0.59756,0.59712,0.59742,86400000.0
2009-01-15 07:50:00,0.59736,0.5977,0.59731,0.59748,78800000.0
2009-01-15 07:55:00,0.5974,0.5984,0.59657,0.5984,73600000.0
2009-01-15 08:00:00,0.59848,0.59857,0.59796,0.59842,55400000.0
2009-01-15 08:05:00,0.5984,0.59865,0.59788,0.59848,75200000.0
2009-01-15 08:10:00,0.59835,0.59887,0.59823,0.59876,92800000.0
2009-01-15 08:15:00,0.59882,0.59931,0.59861,0.59931,93200000.0
2009-01-15 08:20:00,0.59951,0.60028,0.59947,0.59947,108200000.0
2009-01-15 08:25:00,0.59959,0.59978,0.59889,0.59899,86400000.0
2009-01-15 08:30:00,0.5992,0.59978,0.5992,0.59978,171600000.0
2009-01-15 08:35:00,0.59979,0.60008,0.59967,0.59996,116800000.0
2009-01-15 08:40:00,0.60011,0.60039,0.5995,0.59956,83200000.0
2009-01-15 08:45:00,0.5996,0.60056,0.59957,0.60042,157800000.0
2009-01-15 08:50:00,0.60036,0.60094,0.60023,0.60094,252600000.0
2009-01-15 08:55:00,0.60116,0.60116,0.59876,0.59895,134800000.0
2009-01-15 09:00:00,0.59923,0.60009,0.59919,0.59943,145400000.0
2009-01-15 09:05:00,0.59968,0.60005,0.59906,0.59926,145600000.0
2009-01-15 09:10:00,0.59911,0.60001,0.59841,0.59934,134800000.0
2009-01-15 09:15:00,0.59939,0.59964,0.59871,0.59955,176400000.0
2009-01-15 09:20:00,0.5994,0.59959,0.59782,0.59802,176400000.0
2009-01-15 09:25:00,0.59829,0.599,0.59712,0.59748,208000000.0
2009-01-15 09:30:00,0.59717,0.59722,0.59693,0.59707,145000000.0
2009-01-15 09:35:00,0.59701,0.59707,0.5966,0.59676,230800000.0
2009-01-15 09:40:00,0.59662,0.59722,0.59631,0.59664,226600000.0
2009-01-15 09:45:00,0.59661,0.59681,0.59644,0.59661,131600000.0
2009-01-15 09:50:00,0.59661,0.59695,0.59647,0.59648,318800000.0
2009-01-15 09:55:00,0.5966,0.59692,0.59639,0.59665,232600000.0
2009-01-15 10:00:00,0.59674,0.5971,0.59664,0.59698,262800000.0
2009-01-15 10:05:00,0.59731,0.59932,0.59731,0.59913,260800000.0
2009-01-15 10:10:00,0.59905,0.59962,0.59828,0.59885,303600000.0
2009-01-15 10:15:00,0.59884,0.5996,0.59849,0.59855,227000000.0
2009-01-15 10:20:00,0.59828,0.59836,0.59771,0.5982,205600000.0
2009-01-15 10:25:00,0.59833,0.59848,0.59756,0.59756,370000000.0
2009-01-15 10:30:00,0.59748,0.5978,0.5967,0.5967,200000000.0
2009-01-15 10:35:00,0.59651,0.59705,0.59608,0.59681,123200000.0
2009-01-15 10:40:00,0.59681,0.59705,0.59631,0.59644,103400000.0
2009-01-15 10:45:00,0.59649,0.59668,0.59638,0.59641,145000000.0
2009-01-15 10:50:00,0.59637,0.59647,0.59469,0.59534,182200000.0
2009-01-15 10:55:00,0.5955,0.59552,0.5946,0.59539,232400000.0
2009-01-15 11:00:00,0.59528,0.59569,0.59512,0.59559,196200000.0
2009-01-15 11:05:00,0.59545,0.5962,0.59535,0.59576,192800000.0
2009-01-15 11:10:00,0.59579,0.59579,0.59468,0.59475,316800000.0
2009-01-15 11:15:00,0.59477,0.59493,0.59432,0.59475,192200000.0
2009-01-15 11:20:00,0.59483,0.59483,0.59366,0.59385,282000000.0
2009-01-15 11:25:00,0.5939,0.59542,0.59367,0.59487,235600000.0
2009-01-15 11:30:00,0.59486,0.59577,0.59479,0.59568,171200000.0
2009-01-15 11:35:00,0.59576,0.59658,0.59576,0.59642,200000000.0
2009-01-15 11:40:00,0.59632,0.59636,0.59582,0.59633,173200000.0
2009-01-15 11:45:00,0.59657,0.59749,0.59657,0.59703,208000000.0
2009-01-15 11:50:00,0.59707,0.59749,0.5964,0.5964,199400000.0
2009-01-15 11:55:00,0.59656,0.59736,0.59622,0.59715,238600000.0
2009-01-15 12:00:00,0.59673,0.59804,0.59648,0.59804,137000000.0
2009-01-15 12:05:00,0.59786,0.59841,0.59786,0.59822,89600000.0
2009-01-15 12:10:00,0.59818,0.59864,0.59817,0.59831,124800000.0
2009-01-15 12:15:00,0.59839,0.59863,0.59813,0.5982,205800000.0
2009-01-15 12:20:00,0.59826,0.59916,0.59815,0.5991,190400000.0
2009-01-15 12:25:00,0.59914,0.60019,0.59875,0.59875,250000000.0
2009-01-15 12:30:00,0.59871,0.60071,0.59869,0.60061,193000000.0
2009-01-15 12:35:00,0.60073,0.60073,0.59881,0.59938,164800000.0
2009-01-15 12:40:00,0.5993,0.59962,0.5988,0.59934,93200000.0
2009-01-15 12:45:00,0.59936,0.59976,0.59933,0.59959,227000000.0
2009-01-15 12:50:00,0.5998,0.60055,0.5998,0.6002,155600000.0
2009-01-15 12:55:00,0.60015,0.60033,0.59855,0.59855,152400000.0
2009-01-15 13:00:00,0.59826,0.60156,0.59826,0.60122,102400000.0
2009-01-15 13:05:00,0.60107,0.60107,0.59955,0.6006,132800000.0
2009-01-15 13:10:00,0.60078,0.60124,0.60077,0.60112,152400000.0
2009-01-15 13:15:00,0.60109,0.60131,0.60036,0.60036,244800000.0
2009-01-15 13:20:00,0.60026,0.60052,0.60011,0.60051,182200000.0
2009-01-15 13:25:00,0.60054,0.60177,0.60053,0.60175,206600000.0
2009-01-15 13:30:00,0.60216,0.60326,0.60165,0.60174,106000000.0
2009-01-15 13:35:00,0.60179,0.60197,0.6008,0.60106,131200000.0
2009-01-15 13:40:00,0.60084,0.60084,0.59963,0.59977,186000000.0
2009-01-15 13:45:00,0.59938,0.6001,0.59938,0.59994,115200000.0
2009-01-15 13:50:00,0.60002,0.60155,0.6,0.60127,150800000.0
2009-01-15 13:55:00,0.60128,0.60259,0.60081,0.60154,171600000.0
2009-01-15 14:00:00,0.60154,0.60162,0.60003,0.60003,129600000.0
2009-01-15 14:05:00,0.59989,0.60019,0.5997,0.59999,156800000.0
2009-01-15 14:10:00,0.59998,0.60011,0.59888,0.59932,122000000.0
2009-01-15 14:15:00,0.59936,0.59986,0.59926,0.59951,140800000.0
2009-01-15 14:20:00,0.59937,0.60283,0.59937,0.60273,124200000.0
2009-01-15 14:25:00,0.6025,0.6025,0.60087,0.60087,104000000.0
2009-01-15 14:30:00,0.60075,0.60097,0.60059,0.60082,65000000.0
2009-01-15 14:35:00,0.60087,0.60104,0.60038,0.60049,75200000.0
2009-01-15 14:40:00,0.60029,0.60106,0.60014,0.60054,60800000.0
2009-01-15 14:45:00,0.60051,0.60132,0.60008,0.60089,57600000.0
2009-01-15 14:50:00,0.60102,0.60359,0.60102,0.60346,66000000.0
2009-01-15 14:55:00,0.60345,0.60431,0.60286,0.60431,67200000.0
2009-01-15 15:00:00,0.60423,0.60511,0.60403,0.60479,61800000.0
2009-01-15 15:05:00,0.60504,0.60556,0.60468,0.60544,72000000.0
2009-01-15 15:10:00,0.60534,0.6055,0.60376,0.60376,62400000.0
2009-01-15 15:15:00,0.60351,0.60399,0.60333,0.60369,64000000.0
2009-01-15 15:20:00,0.60371,0.60378,0.60283,0.60353,73600000.0
2009-01-15 15:25:00,0.60357,0.60372,0.60218,0.60218,67200000.0
2009-01-15 15:30:00,0.60207,0.60399,0.60207,0.60362,60800000.0
2009-01-15 15:35:00,0.60347,0.60377,0.60336,0.60368,67200000.0
2009-01-15 15:40:00,0.60397,0.60413,0.60267,0.60267,67200000.0
2009-01-15 15:45:00,0.6029,0.60585,0.60248,0.60513,78400000.0
2009-01-15 15:50:00,0.60514,0.60544,0.60442,0.60442,70400000.0
2009-01-15 15:55:00,0.60462,0.60474,0.60334,0.60344,70400000.0
2009-01-15 16:00:00,0.603,0.60409,0.60266,0.60345,67000000.0
2009-01-15 16:05:00,0.60378,0.60465,0.60378,0.60439,72000000.0
2009-01-15 16:10:00,0.60465,0.60535,0.60465,0.60534,68200000.0
2009-01-15 16:15:00,0.60525,0.60525,0.60354,0.60444,62400000.0
2009-01-15 16:20:00,0.60447,0.60454,0.602,0.60217,69200000.0
2009-01-15 16:25:00,0.60236,0.60365,0.60236,0.60343,70400000.0
2009-01-15 16:30:00,0.6032,0.60341,0.60231,0.60341,67200000.0
2009-01-15 16:35:00,0.6032,0.60329,0.60214,0.60298,72000000.0
2009-01-15 16:40:00,0.60383,0.60396,0.60263,0.60322,70400000.0
2009-01-15 16:45:00,0.60306,0.60306,0.60144,0.60144,75600000.0
2009-01-15 16:50:00,0.60143,0.60203,0.6008,0.60088,57000000.0
2009-01-15 16:55:00,0.60121,0.60163,0.60097,0.60163,65600000.0
2009-01-15 17:00:00,0.60172,0.60177,0.60008,0.60047,64000000.0
2009-01-15 17:05:00,0.60032,0.60036,0.59872,0.59912,62400000.0
2009-01-15 17:10:00,0.59908,0.59985,0.59908,0.59927,65600000.0
2009-01-15 17:15:00,0.59937,0.59958,0.59855,0.59855,67200000.0
2009-01-15 17:20:00,0.59849,0.59931,0.59849,0.59874,67200000.0
2009-01-15 17:25:00,0.59871,0.59976,0.59858,0.59858,59200000.0
2009-01-15 17:30:00,0.5985,0.5989,0.59765,0.59765,65600000.0
2009-01-15 17:35:00,0.59708,0.59763,0.5969,0.59725,68200000.0
2009-01-15 17:40:00,0.59743,0.59906,0.59728,0.59897,72400000.0
2009-01-15 17:45:00,0.59889,0.59974,0.59805,0.59962,68800000.0
2009-01-15 17:50:00,0.59969,0.59978,0.59853,0.59887,64000000.0
2009-01-15 17:55:00,0.59888,0.59937,0.59713,0.59721,63200000.0
2009-01-15 18:00:00,0.59753,0.59896,0.5974,0.59839,68800000.0
2009-01-15 18:05:00,0.59834,0.60049,0.59834,0.60049,67200000.0
2009-01-15 18:10:00,0.60077,0.60077,0.59921,0.6,57600000.0
2009-01-15 18:15:00,0.60019,0.60019,0.59794,0.59794,64000000.0
2009-01-15 18:20:00,0.59789,0.59819,0.59651,0.59737,65600000.0
2009-01-15 18:25:00,0.59757,0.59843,0.59671,0.5974,75600000.0
2009-01-15 18:30:00,0.59731,0.59822,0.59722,0.59809,70400000.0
2009-01-15 18:35:00,0.59795,0.59795,0.59627,0.59636,68800000.0
2009-01-15 18:40:00,0.59658,0.59703,0.59638,0.59646,73600000.0
2009-01-15 18:45:00,0.59658,0.59703,0.59658,0.5968,64000000.0
2009-01-15 18:50:00,0.59662,0.59702,0.59625,0.5963,80400000.0
2009-01-15 18:55:00,0.5965,0.59653,0.5956,0.5956,68200000.0
2009-01-15 19:00:00,0.59527,0.59572,0.59508,0.59538,67200000.0
2009-01-15 19:05:00,0.5953,0.59618,0.5953,0.59618,64400000.0
2009-01-15 19:10:00,0.59601,0.59679,0.59583,0.59668,67200000.0
2009-01-15 19:15:00,0.5966,0.59719,0.59588,0.59719,57600000.0
2009-01-15 19:20:00,0.5973,0.59742,0.59653,0.5967,56000000.0
2009-01-15 19:25:00,0.59656,0.59656,0.59573,0.59587,68800000.0
2009-01-15 19:30:00,0.59575,0.59575,0.59485,0.59536,69800000.0
2009-01-15 19:35:00,0.59519,0.59531,0.59433,0.59443,65600000.0
2009-01-15 19:40:00,0.59449,0.59466,0.59333,0.59336,62400000.0
2009-01-15 19:45:00,0.59318,0.5936,0.59298,0.59359,64000000.0
2009-01-15 19:50:00,0.5937,0.59484,0.59359,0.59473,69200000.0
2009-01-15 19:55:00,0.59459,0.59503,0.59426,0.59487,68800000.0
2009-01-15 20:00:00,0.59495,0.59497,0.59452,0.59457,66000000.0
2009-01-15 20:05:00,0.59479,0.59492,0.59417,0.5945,61200000.0
2009-01-15 20:10:00,0.59453,0.59469,0.59438,0.59438,67200000.0
2009-01-15 20:15:00,0.5944,0.59506,0.59425,0.59505,67600000.0
2009-01-15 20:20:00,0.59481,0.59492,0.59433,0.59492,65600000.0
2009-01-15 20:25:00,0.59511,0.59579,0.59509,0.59574,64000000.0
2009-01-15 20:30:00,0.59579,0.59655,0.59527,0.59616,72800000.0
2009-01-15 20:35:00,0.59615,0.59729,0.59581,0.59724,60800000.0
2009-01-15 20:40:00,0.59781,0.59843,0.59704,0.59704,69800000.0
2009-01-15 20:45:00,0.59683,0.59746,0.59683,0.59687,68800000.0
2009-01-15 20:50:00,0.59673,0.59925,0.59673,0.59925,58600000.0
2009-01-15 20:55:00,0.59874,0.6006,0.59874,0.60031,59600000.0
2009-01-15 21:00:00,0.60016,0.60016,0.59888,0.59922,75600000.0
2009-01-15 21:05:00,0.59947,0.60066,0.59945,0.60003,68800000.0
2009-01-15 21:10:00,0.60019,0.60078,0.59994,0.60034,60800000.0
2009-01-15 21:15:00,0.60024,0.60135,0.60021,0.60127,75200000.0
2009-01-15 21:20:00,0.60115,0.60318,0.60109,0.60306,68800000.0
2009-01-15 21:25:00,0.60291,0.60291,0.60216,0.60285,66600000.0
2009-01-15 21:30:00,0.60277,0.60483,0.60263,0.60443,62400000.0
2009-01-15 21:35:00,0.60409,0.60412,0.60329,0.60329,68800000.0
2009-01-15 21:40:00,0.6036,0.60446,0.60326,0.60437,64000000.0
2009-01-15 21:45:00,0.60451,0.60525,0.60419,0.60451,65600000.0
2009-01-15 21:50:00,0.60455,0.60459,0.60411,0.60425,60600000.0
2009-01-15 21:55:00,0.60424,0.60453,0.60392,0.60414,67600000.0
2009-01-15 22:00:00,0.6042,0.60482,0.6039,0.60459,81600000.0
2009-01-15 22:05:00,0.60461,0.60471,0.60405,0.60405,64000000.0
2009-01-15 22:10:00,0.60383,0.60436,0.60383,0.60436,59600000.0
2009-01-15 22:15:00,0.60446,0.60471,0.60436,0.60471,64000000.0
2009-01-15 22:20:00,0.60457,0.60523,0.60457,0.60523,67200000.0
2009-01-15 22:25:00,0.60488,0.60496,0.60339,0.6037,68800000.0
2009-01-15 22:30:00,0.60383,0.60385,0.60297,0.60352,65600000.0
2009-01-15 22:35:00,0.60361,0.60428,0.60351,0.60379,56000000.0
2009-01-15 22:40:00,0.60391,0.60445,0.60375,0.60379,62400000.0
2009-01-15 22:45:00,0.60367,0.60368,0.60244,0.60311,78400000.0
2009-01-15 22:50:00,0.60319,0.60374,0.60299,0.60362,68800000.0
2009-01-15 22:55:00,0.60391,0.60407,0.60377,0.60401,60800000.0
2009-01-15 23:00:00,0.60411,0.60423,0.60384,0.604,70400000.0
2009-01-15 23:05:00,0.60406,0.60406,0.60354,0.6037,51200000.0
2009-01-15 23:10:00,0.60366,0.60391,0.60332,0.60353,72000000.0
2009-01-15 23:15:00,0.60351,0.60416,0.60331,0.60389,60800000.0
2009-01-15 23:20:00,0.60434,0.60441,0.60384,0.60384,68800000.0
2009-01-15 23:25:00,0.60385,0.60474,0.60385,0.60474,62400000.0
2009-01-15 23:30:00,0.60469,0.60482,0.60456,0.60458,60800000.0
2009-01-15 23:35:00,0.60451,0.60465,0.6043,0.60444,56000000.0
2009-01-15 23:40:00,0.60452,0.60457,0.60345,0.60418,68800000.0
2009-01-15 23:45:00,0.60395,0.60444,0.60337,0.60414,60800000.0
2009-01-15 23:50:00,0.60397,0.60399,0.60321,0.60332,57600000.0
2009-01-15 23:55:00,0.60349,0.6039,0.60335,0.60382,66000000.0
2009-01-16 00:00:00,0.60381,0.60482,0.60367,0.60463,61200000.0
2009-01-16 00:05:00,0.60457,0.60464,0.60435,0.60464,67600000.0
2009-01-16 00:10:00,0.60465,0.60499,0.60425,0.60499,63400000.0
2009-01-16 00:15:00,0.6051,0.60521,0.60477,0.60501,64000000.0
2009-01-16 00:20:00,0.60497,0.60545,0.60484,0.60509,59200000.0
2009-01-16 00:25:00,0.60527,0.60663,0.60521,0.60598,67200000.0
2009-01-16 00:30:00,0.60624,0.60642,0.606,0.606,56000000.0
2009-01-16 00:35:00,0.60598,0.60616,0.60528,0.60567,67200000.0
2009-01-16 00:40:00,0.60604,0.607,0.60604,0.60696,70400000.0
2009-01-16 00:45:00,0.60733,0.60916,0.60733,0.60895,75200000.0
2009-01-16 00:50:00,0.60874,0.60963,0.60837,0.60837,62400000.0
2009-01-16 00:55:00,0.60827,0.60827,0.607,0.60709,72000000.0
2009-01-16 01:00:00,0.60722,0.60739,0.60664,0.60664,70400000.0
2009-01-16 01:05:00,0.60725,0.60744,0.60649,0.60705,62400000.0
2009-01-16 01:10:00,0.60717,0.60726,0.60632,0.6071,65600000.0
2009-01-16 01:15:00,0.60735,0.60735,0.60655,0.6067,56000000.0
2009-01-16 01:20:00,0.60685,0.60773,0.60685,0.60772,65000000.0
2009-01-16 01:25:00,0.60783,0.608,0.60727,0.60727,56000000.0
2009-01-16 01:30:00,0.60694,0.60695,0.60467,0.60552,65600000.0
2009-01-16 01:35:00,0.60547,0.60614,0.60545,0.60551,56000000.0
2009-01-16 01:40:00,0.60563,0.60662,0.60563,0.60662,68800000.0
2009-01-16 01:45:00,0.60671,0.60733,0.60658,0.60658,68200000.0
2009-01-16 01:50:00,0.60645,0.60697,0.60645,0.60684,65600000.0
2009-01-16 01:55:00,0.60665,0.6068,0.60592,0.60592,65600000.0
2009-01-16 02:00:00,0.60597,0.60739,0.60592,0.60729,97400000.0
2009-01-16 02:05:00,0.6073,0.60773,0.6068,0.60766,80000000.0
2009-01-16 02:10:00,0.60753,0.608,0.60719,0.6076,64000000.0
2009-01-16 02:15:00,0.60753,0.60793,0.60732,0.60738,64000000.0
2009-01-16 02:20:00,0.60748,0.60787,0.60686,0.60739,65600000.0
2009-01-16 02:25:00,0.60736,0.60736,0.60605,0.60605,107200000.0
2009-01-16 02:30:00,0.60611,0.60632,0.6059,0.60596,78400000.0
2009-01-16 02:35:00,0.60589,0.60615,0.60567,0.60567,54400000.0
2009-01-16 02:40:00,0.60553,0.60578,0.60544,0.60569,70800000.0
2009-01-16 02:45:00,0.60578,0.60594,0.60541,0.6059,62400000.0
2009-01-16 02:50:00,0.60603,0.60607,0.6056,0.6056,74600000.0
2009-01-16 02:55:00,0.60521,0.60597,0.60494,0.60494,67600000.0
2009-01-16 03:00:00,0.605,0.60579,0.605,0.60539,62200000.0
2009-01-16 03:05:00,0.60536,0.60538,0.60516,0.60531,57600000.0
2009-01-16 03:10:00,0.60537,0.60538,0.60513,0.60513,65600000.0
2009-01-16 03:15:00,0.60515,0.60577,0.60501,0.60569,69200000.0
2009-01-16 03:20:00,0.6059,0.60637,0.6059,0.60615,60600000.0
2009-01-16 03:25:00,0.60622,0.60757,0.60622,0.60715,82000000.0
2009-01-16 03:30:00,0.60698,0.60761,0.60662,0.60761,70400000.0
2009-01-16 03:35:00,0.60808,0.60861,0.60808,0.60845,60800000.0
2009-01-16 03:40:00,0.60854,0.60871,0.60826,0.60837,70800000.0
2009-01-16 03:45:00,0.60852,0.60868,0.60813,0.60813,64000000.0
2009-01-16 03:50:00,0.60786,0.60831,0.60786,0.60812,62400000.0
2009-01-16 03:55:00,0.60785,0.60884,0.60785,0.60872,70400000.0
2009-01-16 04:00:00,0.6086,0.60876,0.60712,0.60712,88000000.0
2009-01-16 04:05:00,0.60717,0.60745,0.60713,0.60718,66600000.0
2009-01-16 04:10:00,0.60708,0.60709,0.60659,0.60698,68800000.0
2009-01-16 04:15:00,0.60704,0.6075,0.60689,0.60695,86400000.0
2009-01-16 04:20:00,0.60681,0.60738,0.60671,0.60722,64000000.0
2009-01-16 04:25:00,0.6075,0.60774,0.6072,0.6076,85600000.0
2009-01-16 04:30:00,0.60779,0.60801,0.60761,0.60761,71400000.0
2009-01-16 04:35:00,0.60759,0.60781,0.60742,0.60756,61800000.0
2009-01-16 04:40:00,0.60726,0.60756,0.60686,0.60726,75600000.0
2009-01-16 04:45:00,0.60715,0.60726,0.60664,0.60726,68800000.0
2009-01-16 04:50:00,0.60721,0.60745,0.60641,0.60659,69200000.0
2009-01-16 04:55:00,0.60662,0.60669,0.60619,0.60619,84800000.0
2009-01-16 05:00:00,0.60616,0.60729,0.60557,0.60728,68800000.0
2009-01-16 05:05:00,0.60728,0.60794,0.60703,0.60709,73400000.0
2009-01-16 05:10:00,0.60647,0.60756,0.60629,0.60748,79400000.0
2009-01-16 05:15:00,0.60749,0.6079,0.607,0.60767,66000000.0
2009-01-16 05:20:00,0.60767,0.60787,0.60729,0.6073,83600000.0
2009-01-16 05:25:00,0.60721,0.60771,0.60704,0.60749,94400000.0
2009-01-16 05:30:00,0.60743,0.60848,0.60743,0.60848,84800000.0
2009-01-16 05:35:00,0.60814,0.60858,0.60775,0.60858,64400000.0
2009-01-16 05:40:00,0.60863,0.60887,0.60761,0.60887,89600000.0
2009-01-16 05:45:00,0.6091,0.61071,0.609,0.61071,86400000.0
2009-01-16 05:50:00,0.61089,0.61138,0.61034,0.61066,102400000.0
2009-01-16 05:55:00,0.61045,0.61045,0.60972,0.61019,171000000.0
2009-01-16 06:00:00,0.61026,0.61114,0.61026,0.61062,115200000.0
2009-01-16 06:05:00,0.61048,0.61105,0.6104,0.61105,72000000.0
2009-01-16 06:10:00,0.61107,0.6113,0.61069,0.61115,84800000.0
2009-01-16 06:15:00,0.6112,0.61121,0.60998,0.61001,64000000.0
2009-01-16 06:20:00,0.61012,0.61028,0.6097,0.6099,67000000.0
2009-01-16 06:25:00,0.60982,0.61033,0.6093,0.61033,72800000.0
2009-01-16 06:30:00,0.61049,0.61057,0.6102,0.6104,54800000.0
2009-01-16 06:35:00,0.61052,0.61086,0.61033,0.61064,64000000.0
2009-01-16 06:40:00,0.61059,0.61092,0.61046,0.61089,62400000.0
2009-01-16 06:45:00,0.61096,0.61105,0.6106,0.61091,67600000.0
2009-01-16 06:50:00,0.61095,0.61186,0.6109,0.61154,70400000.0
2009-01-16 06:55:00,0.61165,0.61198,0.61098,0.6118,70400000.0
2009-01-16 07:00:00,0.61166,0.61188,0.61112,0.61188,78200000.0
2009-01-16 07:05:00,0.6118,0.61184,0.61129,0.61147,70400000.0
2009-01-16 07:10:00,0.61141,0.61155,0.61115,0.61145,78400000.0
2009-01-16 07:15:00,0.6115,0.61156,0.61104,0.61149,62400000.0
2009-01-16 07:20:00,0.61154,0.61239,0.61149,0.61236,61200000.0
2009-01-16 07:25:00,0.61251,0.61257,0.61164,0.61185,65600000.0
2009-01-16 07:30:00,0.61186,0.61209,0.61149,0.61191,72000000.0
2009-01-16 07:35:00,0.61196,0.61227,0.61196,0.61212,78800000.0
2009-01-16 07:40:00,0.61209,0.61224,0.6117,0.61207,73600000.0
2009-01-16 07:45:00,0.61184,0.6134,0.61163,0.61331,86400000.0
2009-01-16 07:50:00,0.61331,0.61331,0.61212,0.61228,78400000.0
2009-01-16 07:55:00,0.61216,0.61318,0.61128,0.61303,74000000.0
2009-01-16 08:00:00,0.6129,0.6129,0.6123,0.61259,62800000.0
2009-01-16 08:05:00,0.61249,0.61254,0.61234,0.61245,75200000.0
2009-01-16 08:10:00,0.61245,0.6127,0.6124,0.6126,92200000.0
2009-01-16 08:15:00,0.61287,0.61287,0.61254,0.61254,92800000.0
2009-01-16 08:20:00,0.6127,0.6127,0.61186,0.61186,109200000.0
2009-01-16 08:25:00,0.6117,0.61345,0.6117,0.61337,86800000.0
2009-01-16 08:30:00,0.61332,0.61405,0.61317,0.61375,181200000.0
2009-01-16 08:35:00,0.61387,0.61431,0.61378,0.61393,116800000.0
2009-01-16 08:40:00,0.61397,0.61397,0.61287,0.613,83600000.0
2009-01-16 08:45:00,0.61303,0.61348,0.6128,0.61337,155600000.0
2009-01-16 08:50:00,0.61335,0.61361,0.61289,0.61306,253000000.0
2009-01-16 08:55:00,0.61303,0.61308,0.61034,0.61034,134200000.0
2009-01-16 09:00:00,0.61042,0.61091,0.60918,0.60951,145600000.0
2009-01-16 09:05:00,0.60966,0.61046,0.60961,0.61035,145600000.0
2009-01-16 09:10:00,0.61021,0.61063,0.60962,0.61057,135800000.0
2009-01-16 09:15:00,0.61058,0.61112,0.61051,0.61112,176400000.0
2009-01-16 09:20:00,0.6111,0.61279,0.61109,0.61245,176000000.0
2009-01-16 09:25:00,0.61199,0.61245,0.61179,0.61222,208000000.0
2009-01-16 09:30:00,0.6121,0.6134,0.61203,0.6134,145600000.0
2009-01-16 09:35:00,0.61325,0.61393,0.61278,0.61393,232200000.0
2009-01-16 09:40:00,0.61398,0.61417,0.61327,0.61327,228000000.0
2009-01-16 09:45:00,0.61319,0.61326,0.61256,0.61256,130600000.0
2009-01-16 09:50:00,0.61248,0.61271,0.6109,0.61145,320400000.0
2009-01-16 09:55:00,0.61135,0.61135,0.61077,0.61092,232400000.0
2009-01-16 10:00:00,0.61088,0.61111,0.60978,0.60978,262800000.0
2009-01-16 10:05:00,0.60988,0.61001,0.60941,0.60941,260200000.0
2009-01-16 10:10:00,0.60937,0.6099,0.60856,0.60917,306000000.0
2009-01-16 10:15:00,0.60918,0.60934,0.60905,0.6093,228000000.0
2009-01-16 10:20:00,0.60947,0.60985,0.60938,0.60961,204000000.0
2009-01-16 10:25:00,0.60979,0.61001,0.60938,0.60973,372000000.0
2009-01-16 10:30:00,0.60982,0.61085,0.60955,0.61085,200000000.0
2009-01-16 10:35:00,0.61049,0.61138,0.61022,0.61138,123200000.0
2009-01-16 10:40:00,0.61112,0.61175,0.61112,0.61119,104000000.0
2009-01-16 10:45:00,0.61094,0.61209,0.61071,0.61174,145600000.0
2009-01-16 10:50:00,0.61177,0.612,0.6116,0.61177,181800000.0
2009-01-16 10:55:00,0.6119,0.61211,0.61122,0.6117,232400000.0
2009-01-16 11:00:00,0.61153,0.61208,0.61134,0.61206,196800000.0
2009-01-16 11:05:00,0.61203,0.61228,0.61091,0.61171,191400000.0
2009-01-16 11:10:00,0.61169,0.61328,0.61169,0.61302,316200000.0
2009-01-16 11:15:00,0.6128,0.6131,0.61268,0.61273,192400000.0
2009-01-16 11:20:00,0.61283,0.61296,0.61229,0.61235,281600000.0
2009-01-16 11:25:00,0.61239,0.61248,0.61165,0.61171,233600000.0
2009-01-16 11:30:00,0.61186,0.61299,0.61175,0.61183,171200000.0
2009-01-16 11:35:00,0.61185,0.61318,0.61185,0.61271,200000000.0
2009-01-16 11:40:00,0.61266,0.61309,0.61266,0.61308,171600000.0
2009-01-16 11:45:00,0.61314,0.6132,0.61219,0.61222,208000000.0
2009-01-16 11:50:00,0.61214,0.61283,0.6121,0.61274,199400000.0
2009-01-16 11:55:00,0.61266,0.61266,0.61137,0.61154,239200000.0
2009-01-16 12:00:00,0.61164,0.61169,0.61102,0.61116,137600000.0
2009-01-16 12:05:00,0.61119,0.61119,0.60999,0.61016,89400000.0
2009-01-16 12:10:00,0.61037,0.61086,0.60952,0.60952,125200000.0
2009-01-16 12:15:00,0.6096,0.6103,0.6096,0.60981,206400000.0
2009-01-16 12:20:00,0.60987,0.61096,0.60982,0.61029,190200000.0
2009-01-16 12:25:00,0.61018,0.61252,0.61018,0.61136,251600000.0
2009-01-16 12:30:00,0.6114,0.61325,0.6114,0.61325,193600000.0
2009-01-16 12:35:00,0.6132,0.6132,0.61188,0.61235,165200000.0
2009-01-16 12:40:00,0.61252,0.61337,0.61247,0.61331,91600000.0
2009-01-16 12:45:00,0.61327,0.61343,0.61277,0.61281,227600000.0
2009-01-16 12:50:00,0.61302,0.61337,0.61264,0.61319,155000000.0
2009-01-16 12:55:00,0.61303,0.61303,0.61186,0.61186,152400000.0
2009-01-16 13:00:00,0.61171,0.61218,0.61103,0.61196,102200000.0
2009-01-16 13:05:00,0.61178,0.61189,0.61117,0.61139,132800000.0
2009-01-16 13:10:00,0.61122,0.61193,0.61114,0.61183,152400000.0
2009-01-16 13:15:00,0.61183,0.61245,0.61146,0.61245,244800000.0
2009-01-16 13:20:00,0.61233,0.61233,0.61102,0.61127,182800000.0
2009-01-16 13:25:00,0.61127,0.61147,0.61107,0.61108,209200000.0
2009-01-16 13:30:00,0.61109,0.61258,0.61082,0.61258,107600000.0
2009-01-16 13:35:00,0.61261,0.61298,0.61257,0.61283,131200000.0
2009-01-16 13:40:00,0.61285,0.61301,0.6126,0.61299,185600000.0
2009-01-16 13:45:00,0.61311,0.61317,0.61232,0.61302,114600000.0
2009-01-16 13:50:00,0.61305,0.61308,0.61267,0.61274,150400000.0
2009-01-16 13:55:00,0.6128,0.61306,0.61233,0.61285,170600000.0
2009-01-16 14:00:00,0.61272,0.61317,0.61255,0.61255,130000000.0
2009-01-16 14:05:00,0.61254,0.61259,0.61171,0.61171,156600000.0
2009-01-16 14:10:00,0.6116,0.61247,0.61135,0.61232,121600000.0
2009-01-16 14:15:00,0.61233,0.61262,0.61216,0.61226,140800000.0
2009-01-16 14:20:00,0.61219,0.61245,0.61189,0.61191,124800000.0
2009-01-16 14:25:00,0.61181,0.61185,0.61099,0.61099,104000000.0
2009-01-16 14:30:00,0.61079,0.61167,0.61077,0.61134,65600000.0
2009-01-16 14:35:00,0.61119,0.61171,0.61094,0.6116,75200000.0
2009-01-16 14:40:00,0.61153,0.61196,0.61147,0.61183,60800000.0
2009-01-16 14:45:00,0.61169,0.61198,0.61158,0.61187,57600000.0
2009-01-16 14:50:00,0.61182,0.61242,0.61167,0.61242,67200000.0
2009-01-16 14:55:00,0.61245,0.61812,0.6124,0.61812,67600000.0
2009-01-16 15:00:00,0.61758,0.61758,0.61615,0.61667,62400000.0
2009-01-16 15:05:00,0.61646,0.61646,0.61447,0.61447,72800000.0
2009-01-16 15:10:00,0.61435,0.61449,0.61408,0.61414,61800000.0
2009-01-16 15:15:00,0.61401,0.61406,0.61315,0.61364,64000000.0
2009-01-16 15:20:00,0.61347,0.61389,0.61294,0.61343,73000000.0
2009-01-16 15:25:00,0.61343,0.61376,0.61297,0.61352,67600000.0
2009-01-16 15:30:00,0.61365,0.61416,0.61365,0.61416,60800000.0
2009-01-16 15:35:00,0.61438,0.6144,0.61355,0.61355,67200000.0
2009-01-16 15:40:00,0.61344,0.61351,0.61066,0.61077,67200000.0
2009-01-16 15:45:00,0.61096,0.61108,0.61007,0.61058,78400000.0
2009-01-16 15:50:00,0.61081,0.61122,0.61079,0.61085,70800000.0
2009-01-16 15:55:00,0.61094,0.61101,0.61007,0.61011,70400000.0
2009-01-16 16:00:00,0.60995,0.61055,0.60928,0.61013,67600000.0
2009-01-16 16:05:00,0.60995,0.61116,0.60899,0.61116,72000000.0
2009-01-16 16:10:00,0.61142,0.61239,0.6114,0.61146,68800000.0
2009-01-16 16:15:00,0.61115,0.61154,0.61028,0.61116,62400000.0
2009-01-16 16:20:00,0.61083,0.61166,0.61078,0.6113,69200000.0
2009-01-16 16:25:00,0.61126,0.61126,0.61074,0.61081,70400000.0
2009-01-16 16:30:00,0.61125,0.61136,0.61079,0.61117,59200000.0
2009-01-16 16:35:00,0.61118,0.61251,0.61014,0.61173,72000000.0
2009-01-16 16:40:00,0.61144,0.61144,0.60985,0.61061,70400000.0
2009-01-16 16:45:00,0.6104,0.61047,0.60943,0.6101,77200000.0
2009-01-16 16:50:00,0.61012,0.61021,0.60931,0.60975,57600000.0
2009-01-16 16:55:00,0.60981,0.6099,0.609,0.609,66000000.0
2009-01-16 17:00:00,0.60891,0.60961,0.60891,0.60961,72400000.0
2009-01-16 17:05:00,0.60946,0.60972,0.60896,0.60917,62800000.0
2009-01-16 17:10:00,0.60901,0.60992,0.60858,0.60992,65000000.0
2009-01-16 17:15:00,0.61,0.61043,0.60989,0.61033,68000000.0
2009-01-16 17:20:00,0.61045,0.61115,0.61037,0.61064,67200000.0
2009-01-16 17:25:00,0.6106,0.6109,0.61012,0.61013,59200000.0
2009-01-16 17:30:00,0.61027,0.61169,0.61021,0.61169,65600000.0
2009-01-16 17:35:00,0.6116,0.61195,0.61129,0.6116,68800000.0
2009-01-16 17:40:00,0.61177,0.61218,0.61116,0.61116,72000000.0
2009-01-16 17:45:00,0.61104,0.61162,0.61075,0.61086,68800000.0
2009-01-16 17:50:00,0.61057,0.61065,0.60901,0.60901,64000000.0
2009-01-16 17:55:00,0.60912,0.61009,0.60912,0.60995,62400000.0
2009-01-16 18:00:00,0.61041,0.61051,0.6099,0.61023,68800000.0
2009-01-16 18:05:00,0.61008,0.61052,0.60988,0.60993,67200000.0
2009-01-16 18:10:00,0.61007,0.61022,0.6093,0.60946,57600000.0
2009-01-16 18:15:00,0.60957,0.60979,0.60933,0.60947,64000000.0
2009-01-16 18:20:00,0.60932,0.60932,0.60863,0.60919,65600000.0
2009-01-16 18:25:00,0.60918,0.60924,0.60818,0.60858,75200000.0
2009-01-16 18:30:00,0.60841,0.60858,0.6079,0.60811,70400000.0
2009-01-16 18:35:00,0.60788,0.60788,0.60577,0.6064,69200000.0
2009-01-16 18:40:00,0.60653,0.60669,0.60585,0.60658,74000000.0
2009-01-16 18:45:00,0.60678,0.60747,0.60674,0.60737,64000000.0
2009-01-16 18:50:00,0.6073,0.6073,0.60645,0.60645,79400000.0
2009-01-16 18:55:00,0.60655,0.60664,0.60387,0.60469,59200000.0
2009-01-16 19:00:00,0.6047,0.6052,0.60464,0.60464,67200000.0
2009-01-16 19:05:00,0.60461,0.60464,0.60374,0.6043,65600000.0
2009-01-16 19:10:00,0.60431,0.60444,0.60343,0.60359,66600000.0
2009-01-16 19:15:00,0.60313,0.60396,0.60287,0.60382,57000000.0
2009-01-16 19:20:00,0.6036,0.60372,0.60327,0.60337,56000000.0
2009-01-16 19:25:00,0.60325,0.60325,0.60237,0.60277,68800000.0
2009-01-16 19:30:00,0.60296,0.60307,0.60193,0.60208,70400000.0
2009-01-16 19:35:00,0.60198,0.60211,0.60153,0.60155,66000000.0
2009-01-16 19:40:00,0.60158,0.6038,0.60151,0.60299,61800000.0
2009-01-16 19:45:00,0.60313,0.60353,0.60285,0.60353,63800000.0
2009-01-16 19:50:00,0.60367,0.60415,0.60342,0.60389,68800000.0
2009-01-16 19:55:00,0.60388,0.60479,0.6038,0.60479,69200000.0
2009-01-16 20:00:00,0.60462,0.60555,0.60439,0.60512,65600000.0
2009-01-16 20:05:00,0.60512,0.60539,0.60446,0.60449,60800000.0
2009-01-16 20:10:00,0.60444,0.60466,0.60402,0.60466,67200000.0
2009-01-16 20:15:00,0.6046,0.60467,0.60438,0.60456,67200000.0
2009-01-16 20:20:00,0.60439,0.60501,0.60409,0.60497,66000000.0
2009-01-16 20:25:00,0.60489,0.60489,0.60372,0.60403,64000000.0
2009-01-16 20:30:00,0.60406,0.60412,0.60307,0.60381,72400000.0
2009-01-16 20:35:00,0.60395,0.60442,0.60393,0.60427,60800000.0
2009-01-16 20:40:00,0.60442,0.60603,0.60442,0.6058,69800000.0
2009-01-16 20:45:00,0.60573,0.60585,0.60517,0.60522,68800000.0
2009-01-16 20:50:00,0.60514,0.60531,0.60481,0.60531,59600000.0
2009-01-16 20:55:00,0.60525,0.60541,0.6052,0.60532,59200000.0
2009-01-16 21:00:00,0.60536,0.60614,0.60534,0.60584,75200000.0
2009-01-16 21:05:00,0.60579,0.60651,0.60576,0.60649,68800000.0
2009-01-16 21:10:00,0.60659,0.60675,0.60625,0.60625,59600000.0
2009-01-16 21:15:00,0.60622,0.60631,0.60596,0.606,73600000.0
2009-01-16 21:20:00,0.60604,0.60666,0.606,0.60666,68800000.0
2009-01-16 21:25:00,0.6066,0.60745,0.6066,0.60734,67200000.0
2009-01-16 21:30:00,0.60754,0.6092,0.60754,0.60882,62400000.0
2009-01-16 21:35:00,0.60879,0.61029,0.60864,0.60915,62800000.0
2009-01-16 21:40:00,0.60913,0.60934,0.60883,0.60905,64400000.0
2009-01-16 21:45:00,0.60893,0.60991,0.60872,0.60969,65600000.0
2009-01-16 21:50:00,0.60967,0.61037,0.60922,0.61007,61200000.0
2009-01-16 21:55:00,0.60996,0.60996,0.60931,0.60931,67200000.0
2009-01-16 22:00:00,0.60937,0.61022,0.60902,0.61021,81600000.0
2009-01-16 22:05:00,0.61014,0.61032,0.60938,0.60957,64000000.0
2009-01-16 22:10:00,0.60957,0.60978,0.60938,0.60975,59200000.0
2009-01-16 22:15:00,0.60971,0.61013,0.60962,0.61001,64000000.0
2009-01-16 22:20:00,0.60986,0.61022,0.60966,0.60998,67200000.0
2009-01-16 22:25:00,0.60988,0.61001,0.60873,0.60894,68800000.0
2009-01-16 22:30:00,0.60898,0.60907,0.6085,0.60905,65600000.0
2009-01-16 22:35:00,0.60898,0.60898,0.60853,0.60864,56000000.0
2009-01-16 22:40:00,0.60873,0.60954,0.60871,0.60914,62200000.0
2009-01-16 22:45:00,0.60914,0.61017,0.6091,0.61015,61200000.0
2009-01-16 22:50:00,0.61017,0.61048,0.60983,0.60991,69600000.0
2009-01-16 22:55:00,0.61019,0.61088,0.61002,0.61026,60800000.0
2009-01-16 23:00:00,0.61023,0.61054,0.60991,0.61034,69800000.0
2009-01-16 23:05:00,0.61019,0.61092,0.60967,0.61073,62400000.0
2009-01-16 23:10:00,0.61075,0.61079,0.6095,0.60992,72000000.0
2009-01-16 23:15:00,0.60983,0.61015,0.60958,0.60998,48400000.0
2009-01-16 23:20:00,0.60954,0.61014,0.60952,0.60992,68800000.0
2009-01-16 23:25:00,0.61018,0.61102,0.61018,0.61102,62400000.0
2009-01-16 23:30:00,0.6108,0.61159,0.61065,0.61096,60800000.0
2009-01-16 23:35:00,0.61084,0.61115,0.61083,0.6111,36200000.0
2009-01-16 23:40:00,0.61113,0.61164,0.61105,0.61164,68200000.0
2009-01-16 23:45:00,0.6116,0.6116,0.61009,0.61108,60800000.0
2009-01-16 23:50:00,0.61124,0.61219,0.61098,0.61219,58000000.0
2009-01-16 23:55:00,0.6123,0.61231,0.61066,0.61079,64000000.0
2009-01-19 00:00:00,0.61224,0.61473,0.6111,0.61278,60800000.0
2009-01-19 00:05:00,0.61277,0.61338,0.61275,0.61302,37800000.0
2009-01-19 00:10:00,0.61281,0.61338,0.61281,0.61338,35200000.0
2009-01-19 00:15:00,0.6128,0.61374,0.6127,0.61319,46400000.0
2009-01-19 00:20:00,0.61323,0.61361,0.61279,0.61279,57600000.0
2009-01-19 00:25:00,0.61295,0.61323,0.61275,0.61323,64400000.0
2009-01-19 00:30:00,0.6129,0.61355,0.61282,0.61355,56000000.0
2009-01-19 00:35:00,0.61365,0.61386,0.61318,0.61354,67200000.0
2009-01-19 00:40:00,0.61338,0.61379,0.61335,0.61353,70400000.0
2009-01-19 00:45:00,0.61352,0.61398,0.61329,0.61372,75200000.0
2009-01-19 00:50:00,0.61377,0.61387,0.61335,0.61374,62400000.0
2009-01-19 00:55:00,0.6138,0.61388,0.61338,0.61373,72400000.0
2009-01-19 01:00:00,0.61326,0.61386,0.61326,0.61358,70400000.0
2009-01-19 01:05:00,0.61362,0.61372,0.61325,0.61363,62400000.0
2009-01-19 01:10:00,0.61364,0.61383,0.61334,0.61358,65600000.0
2009-01-19 01:15:00,0.61366,0.61416,0.61347,0.61393,62800000.0
2009-01-19 01:20:00,0.61418,0.61419,0.61371,0.61375,65000000.0
2009-01-19 01:25:00,0.61395,0.61419,0.61369,0.614,59200000.0
2009-01-19 01:30:00,0.614,0.6144,0.61336,0.61431,65600000.0
2009-01-19 01:35:00,0.61427,0.61437,0.6141,0.61425,56000000.0
2009-01-19 01:40:00,0.61434,0.61563,0.61431,0.61563,69200000.0
2009-01-19 01:45:00,0.61561,0.61575,0.61537,0.61572,68800000.0
2009-01-19 01:50:00,0.61568,0.61584,0.61552,0.6157,65600000.0
2009-01-19 01:55:00,0.61557,0.61593,0.6155,0.61571,65400000.0
2009-01-19 02:00:00,0.6158,0.61617,0.6158,0.61594,97600000.0
2009-01-19 02:05:00,0.61588,0.61688,0.61554,0.61609,80400000.0
2009-01-19 02:10:00,0.61569,0.61667,0.61569,0.61665,64000000.0
2009-01-19 02:15:00,0.61669,0.61673,0.61589,0.61642,63400000.0
2009-01-19 02:20:00,0.61625,0.61681,0.61532,0.61532,65000000.0
2009-01-19 02:25:00,0.6155,0.61566,0.61538,0.6156,99200000.0
2009-01-19 02:30:00,0.61562,0.61589,0.61497,0.61501,78400000.0
2009-01-19 02:35:00,0.61493,0.61524,0.61493,0.61521,53800000.0
2009-01-19 02:40:00,0.61514,0.61563,0.61498,0.61563,70200000.0
2009-01-19 02:45:00,0.61536,0.61573,0.61519,0.61563,61800000.0
2009-01-19 02:50:00,0.61557,0.61577,0.61508,0.61527,68800000.0
2009-01-19 02:55:00,0.6153,0.61577,0.61519,0.61551,67200000.0
2009-01-19 03:00:00,0.61537,0.6159,0.61537,0.6158,62400000.0
2009-01-19 03:05:00,0.61578,0.61578,0.61524,0.61547,58000000.0
2009-01-19 03:10:00,0.61537,0.61537,0.61511,0.61514,75200000.0
2009-01-19 03:15:00,0.61518,0.61541,0.61493,0.61534,68800000.0
2009-01-19 03:20:00,0.61529,0.61533,0.61509,0.6153,60800000.0
2009-01-19 03:25:00,0.61531,0.61535,0.61458,0.61515,81600000.0
2009-01-19 03:30:00,0.61525,0.61552,0.61518,0.61534,67000000.0
2009-01-19 03:35:00,0.61547,0.61548,0.61471,0.61512,60800000.0
2009-01-19 03:40:00,0.61544,0.61546,0.61467,0.61486,69800000.0
2009-01-19 03:45:00,0.615,0.61532,0.61462,0.61497,64000000.0
2009-01-19 03:50:00,0.61483,0.61498,0.6144,0.61492,62400000.0
2009-01-19 03:55:00,0.6145,0.61547,0.6145,0.615,70800000.0
2009-01-19 04:00:00,0.61489,0.61489,0.61341,0.61439,88400000.0
2009-01-19 04:05:00,0.61461,0.61523,0.61452,0.61452,66600000.0
2009-01-19 04:10:00,0.61456,0.61555,0.61442,0.61498,69200000.0
2009-01-19 04:15:00,0.61536,0.61544,0.61503,0.61534,86800000.0
2009-01-19 04:20:00,0.61531,0.61562,0.61518,0.61528,64000000.0
2009-01-19 04:25:00,0.61553,0.6157,0.61515,0.61543,84800000.0
2009-01-19 04:30:00,0.61562,0.61609,0.61529,0.61553,72400000.0
2009-01-19 04:35:00,0.61552,0.61569,0.6153,0.61559,61800000.0
2009-01-19 04:40:00,0.61569,0.61643,0.61561,0.61639,75200000.0
2009-01-19 04:45:00,0.61608,0.61663,0.61568,0.61663,68800000.0
2009-01-19 04:50:00,0.61656,0.61666,0.61636,0.61636,68800000.0
2009-01-19 04:55:00,0.61634,0.61649,0.61619,0.61642,84800000.0
2009-01-19 05:00:00,0.6165,0.61665,0.61612,0.61652,69200000.0
2009-01-19 05:05:00,0.61646,0.6168,0.61638,0.61671,73600000.0
2009-01-19 05:10:00,0.61664,0.61749,0.61648,0.61748,78800000.0
2009-01-19 05:15:00,0.61757,0.61826,0.61731,0.61731,65600000.0
2009-01-19 05:20:00,0.6172,0.61813,0.61715,0.61751,82600000.0
2009-01-19 05:25:00,0.61761,0.61765,0.61738,0.61741,94400000.0
2009-01-19 05:30:00,0.61725,0.61806,0.61718,0.61791,84800000.0
2009-01-19 05:35:00,0.61788,0.61788,0.61711,0.6174,64000000.0
2009-01-19 05:40:00,0.61741,0.61788,0.61645,0.61785,89600000.0
2009-01-19 05:45:00,0.61787,0.6185,0.61787,0.61806,86400000.0
2009-01-19 05:50:00,0.61761,0.61832,0.61761,0.61791,101800000.0
2009-01-19 05:55:00,0.6178,0.61814,0.61751,0.61751,171000000.0
2009-01-19 06:00:00,0.61733,0.61785,0.61715,0.61719,115200000.0
2009-01-19 06:05:00,0.61714,0.61773,0.61714,0.61771,72800000.0
2009-01-19 06:10:00,0.6177,0.61837,0.61766,0.61827,84800000.0
2009-01-19 06:15:00,0.61825,0.61832,0.6179,0.6179,64000000.0
2009-01-19 06:20:00,0.61786,0.61797,0.61706,0.61783,67200000.0
2009-01-19 06:25:00,0.61792,0.61792,0.61695,0.61732,72400000.0
2009-01-19 06:30:00,0.6176,0.6176,0.61727,0.61747,54800000.0
2009-01-19 06:35:00,0.61745,0.61756,0.61699,0.61753,64000000.0
2009-01-19 06:40:00,0.61752,0.61786,0.61746,0.61759,62400000.0
2009-01-19 06:45:00,0.61759,0.61774,0.61719,0.6172,68000000.0
2009-01-19 06:50:00,0.61721,0.61759,0.61714,0.61751,70400000.0
2009-01-19 06:55:00,0.61764,0.61773,0.61701,0.61706,71200000.0
2009-01-19 07:00:00,0.6172,0.6172,0.61634,0.61688,78800000.0
2009-01-19 07:05:00,0.61688,0.61777,0.61685,0.61767,69600000.0
2009-01-19 07:10:00,0.61767,0.61797,0.61738,0.61738,72000000.0
2009-01-19 07:15:00,0.61744,0.61744,0.61707,0.6172,62400000.0
2009-01-19 07:20:00,0.6171,0.61736,0.61672,0.6172,60000000.0
2009-01-19 07:25:00,0.61725,0.61786,0.6172,0.61786,65600000.0
2009-01-19 07:30:00,0.61798,0.61798,0.61756,0.61756,72000000.0
2009-01-19 07:35:00,0.61756,0.61756,0.61701,0.61705,78400000.0
2009-01-19 07:40:00,0.61701,0.61729,0.61691,0.6172,73600000.0
2009-01-19 07:45:00,0.61732,0.61808,0.61694,0.61714,86400000.0
2009-01-19 07:50:00,0.61725,0.61727,0.61705,0.61726,78800000.0
2009-01-19 07:55:00,0.61716,0.61723,0.61628,0.61661,73600000.0
2009-01-19 08:00:00,0.61671,0.61689,0.61657,0.6168,64000000.0
2009-01-19 08:05:00,0.61689,0.61689,0.61616,0.6164,75200000.0
2009-01-19 08:10:00,0.61673,0.61673,0.61606,0.6163,92200000.0
2009-01-19 08:15:00,0.61631,0.61656,0.61549,0.61549,92600000.0
2009-01-19 08:20:00,0.61553,0.61655,0.61553,0.61651,109000000.0
2009-01-19 08:25:00,0.61634,0.61666,0.61598,0.61639,86400000.0
2009-01-19 08:30:00,0.61621,0.61626,0.61572,0.61612,172200000.0
2009-01-19 08:35:00,0.6162,0.61664,0.6162,0.61654,116800000.0
2009-01-19 08:40:00,0.61695,0.61707,0.61622,0.61623,83600000.0
2009-01-19 08:45:00,0.61651,0.61691,0.61633,0.61691,156800000.0
2009-01-19 08:50:00,0.61678,0.6175,0.61678,0.61735,253600000.0
2009-01-19 08:55:00,0.6173,0.6173,0.61648,0.61701,134400000.0
2009-01-19 09:00:00,0.61701,0.61741,0.61674,0.61702,145600000.0
2009-01-19 09:05:00,0.61689,0.61703,0.61575,0.616,144400000.0
2009-01-19 09:10:00,0.61577,0.61617,0.61458,0.6155,136000000.0
2009-01-19 09:15:00,0.61542,0.61542,0.61372,0.61445,175800000.0
2009-01-19 09:20:00,0.61429,0.6143,0.61311,0.61346,176200000.0
2009-01-19 09:25:00,0.61342,0.61386,0.61298,0.61322,207400000.0
2009-01-19 09:30:00,0.61336,0.61399,0.61336,0.61385,145600000.0
2009-01-19 09:35:00,0.61388,0.61463,0.61387,0.61459,232000000.0
2009-01-19 09:40:00,0.61466,0.6147,0.61373,0.614,227200000.0
2009-01-19 09:45:00,0.61381,0.61381,0.61217,0.61253,131200000.0
2009-01-19 09:50:00,0.61226,0.61327,0.61193,0.61325,320400000.0
2009-01-19 09:55:00,0.61312,0.61348,0.61294,0.61326,234200000.0
2009-01-19 10:00:00,0.61326,0.61422,0.6132,0.61401,270400000.0
2009-01-19 10:05:00,0.61394,0.61428,0.61378,0.61389,261200000.0
2009-01-19 10:10:00,0.61393,0.61446,0.61313,0.61428,306000000.0
2009-01-19 10:15:00,0.61392,0.6151,0.61392,0.61506,226600000.0
2009-01-19 10:20:00,0.61529,0.61563,0.61507,0.61563,204800000.0
2009-01-19 10:25:00,0.61559,0.61563,0.61506,0.61519,372000000.0
2009-01-19 10:30:00,0.61533,0.61576,0.61527,0.61564,200000000.0
2009-01-19 10:35:00,0.61566,0.61578,0.61531,0.61538,123200000.0
2009-01-19 10:40:00,0.61538,0.61538,0.61475,0.61491,104400000.0
2009-01-19 10:45:00,0.61503,0.61509,0.61476,0.61509,145600000.0
2009-01-19 10:50:00,0.61516,0.61516,0.61484,0.61492,182200000.0
2009-01-19 10:55:00,0.61491,0.61497,0.61323,0.61323,231400000.0
2009-01-19 11:00:00,0.61343,0.61403,0.61343,0.61399,197200000.0
2009-01-19 11:05:00,0.61399,0.61441,0.61393,0.61441,191400000.0
2009-01-19 11:10:00,0.61439,0.61533,0.61423,0.61516,317000000.0
2009-01-19 11:15:00,0.6151,0.6151,0.61423,0.61424,190800000.0
2009-01-19 11:20:00,0.61415,0.61515,0.61415,0.61515,281400000.0
2009-01-19 11:25:00,0.61519,0.61551,0.61509,0.61546,235600000.0
2009-01-19 11:30:00,0.61569,0.61585,0.61514,0.6158,171600000.0
2009-01-19 11:35:00,0.61585,0.61624,0.61561,0.61568,200000000.0
2009-01-19 11:40:00,0.61582,0.61627,0.61582,0.61594,172200000.0
2009-01-19 11:45:00,0.6158,0.61593,0.61516,0.61561,208400000.0
2009-01-19 11:50:00,0.61557,0.61558,0.61516,0.61527,199400000.0
2009-01-19 11:55:00,0.6156,0.6161,0.6156,0.61601,237200000.0
2009-01-19 12:00:00,0.61611,0.61623,0.61529,0.61531,137400000.0
2009-01-19 12:05:00,0.61538,0.61576,0.61526,0.61554,90400000.0
2009-01-19 12:10:00,0.61567,0.61584,0.61521,0.61544,124800000.0
2009-01-19 12:15:00,0.61588,0.61609,0.61536,0.61536,206400000.0
2009-01-19 12:20:00,0.61544,0.61544,0.61491,0.61542,190600000.0
2009-01-19 12:25:00,0.61551,0.61642,0.61498,0.61498,251000000.0
2009-01-19 12:30:00,0.61476,0.61628,0.61453,0.61553,194400000.0
2009-01-19 12:35:00,0.61545,0.61545,0.61511,0.61528,164600000.0
2009-01-19 12:40:00,0.61526,0.61597,0.61526,0.61597,93200000.0
2009-01-19 12:45:00,0.61596,0.61602,0.61566,0.61567,227200000.0
2009-01-19 12:50:00,0.61585,0.61592,0.6147,0.6147,154400000.0
2009-01-19 12:55:00,0.61473,0.6152,0.61438,0.61452,154400000.0
2009-01-19 13:00:00,0.61443,0.61444,0.61412,0.61418,102800000.0
2009-01-19 13:05:00,0.61416,0.61421,0.6124,0.6124,131400000.0
2009-01-19 13:10:00,0.61247,0.61362,0.61247,0.61347,151800000.0
2009-01-19 13:15:00,0.61366,0.61372,0.61314,0.61315,244600000.0
2009-01-19 13:20:00,0.61337,0.61408,0.61337,0.61392,182800000.0
2009-01-19 13:25:00,0.61389,0.61389,0.61309,0.61312,207400000.0
2009-01-19 13:30:00,0.61321,0.61357,0.61315,0.6134,107000000.0
2009-01-19 13:35:00,0.61342,0.61394,0.61338,0.61338,130600000.0
2009-01-19 13:40:00,0.61332,0.6134,0.61316,0.61328,185000000.0
2009-01-19 13:45:00,0.61319,0.61319,0.61277,0.61295,115200000.0
2009-01-19 13:50:00,0.61302,0.61326,0.61302,0.61326,150400000.0
2009-01-19 13:55:00,0.61324,0.61324,0.61248,0.61262,170600000.0
2009-01-19 14:00:00,0.61273,0.61348,0.61273,0.61338,129600000.0
2009-01-19 14:05:00,0.61338,0.61356,0.613,0.61324,156200000.0
2009-01-19 14:10:00,0.61341,0.61401,0.61341,0.61401,121600000.0
2009-01-19 14:15:00,0.61406,0.61407,0.61374,0.61393,139600000.0
2009-01-19 14:20:00,0.61383,0.61383,0.61236,0.61246,124800000.0
2009-01-19 14:25:00,0.61259,0.61285,0.61136,0.61137,104000000.0
2009-01-19 14:30:00,0.61136,0.61142,0.61093,0.61121,65600000.0
2009-01-19 14:35:00,0.61121,0.6114,0.61078,0.61118,75600000.0
2009-01-19 14:40:00,0.61108,0.61149,0.61096,0.6114,61200000.0
2009-01-19 14:45:00,0.6113,0.6113,0.61081,0.61081,57600000.0
2009-01-19 14:50:00,0.61086,0.61118,0.61078,0.61079,67200000.0
2009-01-19 14:55:00,0.61082,0.6115,0.6108,0.61132,67200000.0
2009-01-19 15:00:00,0.61155,0.61166,0.60977,0.61057,62400000.0
2009-01-19 15:05:00,0.61062,0.61088,0.61013,0.61088,72400000.0
2009-01-19 15:10:00,0.61114,0.61124,0.61067,0.61102,62400000.0
2009-01-19 15:15:00,0.61111,0.61136,0.61085,0.61098,64000000.0
2009-01-19 15:20:00,0.61099,0.61164,0.61074,0.61164,73000000.0
2009-01-19 15:25:00,0.6115,0.61171,0.61056,0.61163,67200000.0
2009-01-19 15:30:00,0.61171,0.61219,0.6117,0.61201,60800000.0
2009-01-19 15:35:00,0.61242,0.61292,0.61197,0.61197,66600000.0
2009-01-19 15:40:00,0.61206,0.6123,0.61141,0.61144,66600000.0
2009-01-19 15:45:00,0.61143,0.61208,0.61143,0.61161,78400000.0
2009-01-19 15:50:00,0.61142,0.61175,0.61127,0.61129,70400000.0
2009-01-19 15:55:00,0.61141,0.61197,0.61123,0.61171,69800000.0
2009-01-19 16:00:00,0.61177,0.61296,0.61177,0.61277,67600000.0
2009-01-19 16:05:00,0.61297,0.61297,0.61189,0.6126,72400000.0
2009-01-19 16:10:00,0.61268,0.61274,0.61234,0.61258,68200000.0
2009-01-19 16:15:00,0.61244,0.61314,0.61167,0.61314,62400000.0
2009-01-19 16:20:00,0.61361,0.61453,0.61361,0.6139,68800000.0
2009-01-19 16:25:00,0.61389,0.61413,0.61348,0.61407,70400000.0
2009-01-19 16:30:00,0.61396,0.61435,0.61389,0.61399,59600000.0
2009-01-19 16:35:00,0.61408,0.6149,0.61363,0.61439,72400000.0
2009-01-19 16:40:00,0.61446,0.61509,0.61427,0.61506,70800000.0
2009-01-19 16:45:00,0.61503,0.61505,0.61411,0.61455,76200000.0
2009-01-19 16:50:00,0.61445,0.61536,0.61437,0.61533,57600000.0
2009-01-19 16:55:00,0.61516,0.6156,0.6146,0.61528,65600000.0
2009-01-19 17:00:00,0.61523,0.61528,0.61443,0.61528,64000000.0
2009-01-19 17:05:00,0.61509,0.61559,0.61497,0.61544,62800000.0
2009-01-19 17:10:00,0.61564,0.61605,0.61556,0.61565,65600000.0
2009-01-19 17:15:00,0.61555,0.6156,0.6147,0.61489,67200000.0
2009-01-19 17:20:00,0.6148,0.61498,0.61394,0.61398,67200000.0
2009-01-19 17:25:00,0.61417,0.61492,0.61417,0.61472,59200000.0
2009-01-19 17:30:00,0.6148,0.6148,0.6142,0.61441,65000000.0
2009-01-19 17:35:00,0.61433,0.61447,0.61384,0.61425,68800000.0
2009-01-19 17:40:00,0.61399,0.61526,0.61344,0.6152,72000000.0
2009-01-19 17:45:00,0.61531,0.61573,0.61527,0.61559,68800000.0
2009-01-19 17:50:00,0.61587,0.61619,0.61453,0.61495,64000000.0
2009-01-19 17:55:00,0.61493,0.61496,0.61438,0.61494,62800000.0
2009-01-19 18:00:00,0.6151,0.6151,0.61411,0.61412,68800000.0
2009-01-19 18:05:00,0.61398,0.61441,0.61394,0.61397,67200000.0
2009-01-19 18:10:00,0.61397,0.6148,0.61397,0.61456,57000000.0
2009-01-19 18:15:00,0.61447,0.61466,0.61396,0.61451,64000000.0
2009-01-19 18:20:00,0.61456,0.61553,0.61456,0.61553,65600000.0
2009-01-19 18:25:00,0.61541,0.61612,0.61463,0.6153,75200000.0
2009-01-19 18:30:00,0.61506,0.61531,0.61486,0.61504,70400000.0
2009-01-19 18:35:00,0.61497,0.61517,0.6149,0.61517,68800000.0
2009-01-19 18:40:00,0.61524,0.61571,0.6152,0.61532,73600000.0
2009-01-19 18:45:00,0.61547,0.61547,0.61402,0.61415,64000000.0
2009-01-19 18:50:00,0.61409,0.61462,0.6139,0.61431,80000000.0
2009-01-19 18:55:00,0.61455,0.6148,0.61436,0.61479,59200000.0
2009-01-19 19:00:00,0.61524,0.61524,0.61464,0.61474,66600000.0
2009-01-19 19:05:00,0.61484,0.61485,0.61442,0.6146,65600000.0
2009-01-19 19:10:00,0.61452,0.61482,0.61415,0.61415,66600000.0
2009-01-19 19:15:00,0.6143,0.61486,0.61364,0.61469,57600000.0
2009-01-19 19:20:00,0.61471,0.6156,0.61471,0.61517,56800000.0
2009-01-19 19:25:00,0.61488,0.61581,0.61481,0.61581,69200000.0
2009-01-19 19:30:00,0.61576,0.61587,0.61486,0.61565,70400000.0
2009-01-19 19:35:00,0.61554,0.61573,0.61511,0.61562,65600000.0
2009-01-19 19:40:00,0.61565,0.61585,0.61559,0.61573,61800000.0
2009-01-19 19:45:00,0.61585,0.61609,0.61548,0.61574,62800000.0
2009-01-19 19:50:00,0.61568,0.61589,0.61536,0.61556,68800000.0
2009-01-19 19:55:00,0.61648,0.61678,0.61528,0.61604,68800000.0
2009-01-19 20:00:00,0.61605,0.61622,0.61492,0.61492,65600000.0
2009-01-19 20:05:00,0.61598,0.61598,0.61515,0.61515,61600000.0
2009-01-19 20:10:00,0.61512,0.61553,0.61512,0.61528,66600000.0
2009-01-19 20:15:00,0.61549,0.6155,0.61501,0.61508,67200000.0
2009-01-19 20:20:00,0.61495,0.61543,0.61495,0.61505,65600000.0
2009-01-19 20:25:00,0.61495,0.61525,0.61485,0.61485,64000000.0
2009-01-19 20:30:00,0.61495,0.61576,0.61463,0.61546,72000000.0
2009-01-19 20:35:00,0.61545,0.61568,0.61534,0.61562,60800000.0
2009-01-19 20:40:00,0.61615,0.61643,0.61568,0.61589,69800000.0
2009-01-19 20:45:00,0.61541,0.61541,0.61482,0.61496,69200000.0
2009-01-19 20:50:00,0.61492,0.61551,0.61492,0.61498,59600000.0
2009-01-19 20:55:00,0.61482,0.61482,0.61435,0.61462,59200000.0
2009-01-19 21:00:00,0.61397,0.61502,0.61397,0.61463,75200000.0
2009-01-19 21:05:00,0.61447,0.61455,0.61419,0.61428,68800000.0
2009-01-19 21:10:00,0.61434,0.61441,0.61412,0.61413,60800000.0
2009-01-19 21:15:00,0.61399,0.61454,0.61386,0.61416,77200000.0
2009-01-19 21:20:00,0.61451,0.61462,0.61357,0.61357,51200000.0
2009-01-19 21:25:00,0.6144,0.61491,0.61412,0.61462,72000000.0
2009-01-19 21:30:00,0.6149,0.61556,0.61397,0.61484,62400000.0
2009-01-19 21:35:00,0.61543,0.61548,0.61497,0.61548,64400000.0
2009-01-19 21:40:00,0.61532,0.61532,0.61469,0.61471,64400000.0
2009-01-19 21:45:00,0.61499,0.61529,0.61495,0.6152,65600000.0
2009-01-19 21:50:00,0.6152,0.6152,0.61479,0.61517,60800000.0
2009-01-19 21:55:00,0.61527,0.61585,0.61509,0.61538,66600000.0
2009-01-19 22:00:00,0.61525,0.61568,0.61491,0.61536,81600000.0
2009-01-19 22:05:00,0.61539,0.61573,0.61499,0.61573,63400000.0
2009-01-19 22:10:00,0.61531,0.6156,0.61465,0.61474,59200000.0
2009-01-19 22:15:00,0.61492,0.61502,0.6146,0.61474,62800000.0
2009-01-19 22:20:00,0.6148,0.61511,0.6143,0.61476,67200000.0
2009-01-19 22:25:00,0.61484,0.61542,0.61484,0.61513,69600000.0
2009-01-19 22:30:00,0.6145,0.61593,0.6145,0.61496,65600000.0
2009-01-19 22:35:00,0.61501,0.61518,0.61453,0.61512,56000000.0
2009-01-19 22:40:00,0.6155,0.61551,0.61483,0.61509,46400000.0
2009-01-19 22:45:00,0.61468,0.61524,0.61442,0.6152,61200000.0
2009-01-19 22:50:00,0.61501,0.61541,0.61493,0.61521,54400000.0
2009-01-19 22:55:00,0.6152,0.61541,0.61428,0.61496,60600000.0
2009-01-19 23:00:00,0.6149,0.6149,0.61402,0.61468,70400000.0
2009-01-19 23:05:00,0.614,0.61408,0.61298,0.61405,62800000.0
2009-01-19 23:10:00,0.61399,0.61433,0.61376,0.61433,60800000.0
2009-01-19 23:15:00,0.61436,0.61476,0.61417,0.61443,60800000.0
2009-01-19 23:20:00,0.61476,0.61515,0.61462,0.61509,68800000.0
2009-01-19 23:25:00,0.61504,0.61504,0.61373,0.61382,62400000.0
2009-01-19 23:30:00,0.61385,0.61398,0.61345,0.61391,61200000.0
2009-01-19 23:35:00,0.61395,0.61404,0.61303,0.61328,54400000.0
2009-01-19 23:40:00,0.61325,0.61348,0.61292,0.61293,68800000.0
2009-01-19 23:45:00,0.613,0.613,0.61057,0.61066,60800000.0
2009-01-19 23:50:00,0.61061,0.61061,0.60986,0.60986,57600000.0
2009-01-19 23:55:00,0.60937,0.6094,0.60752,0.60767,70400000.0
2009-01-20 00:00:00,0.60771,0.6085,0.60727,0.60839,60800000.0
2009-01-20 00:05:00,0.60834,0.60834,0.60749,0.60779,68200000.0
2009-01-20 00:10:00,0.60771,0.60806,0.60708,0.60726,64000000.0
2009-01-20 00:15:00,0.60728,0.60736,0.60661,0.60694,64000000.0
2009-01-20 00:20:00,0.60714,0.60765,0.60703,0.60728,57600000.0
2009-01-20 00:25:00,0.60735,0.60847,0.60735,0.60816,64200000.0
2009-01-20 00:30:00,0.6081,0.60811,0.60749,0.60772,56000000.0
2009-01-20 00:35:00,0.60777,0.60798,0.60719,0.60721,66400000.0
2009-01-20 00:40:00,0.60733,0.60794,0.60733,0.60794,70400000.0
2009-01-20 00:45:00,0.60809,0.60814,0.60737,0.60766,75200000.0
2009-01-20 00:50:00,0.60753,0.60753,0.60631,0.60649,62400000.0
2009-01-20 00:55:00,0.60643,0.60714,0.60604,0.60714,72200000.0
2009-01-20 01:00:00,0.60695,0.60704,0.60666,0.60666,70400000.0
2009-01-20 01:05:00,0.60674,0.60681,0.60653,0.60681,62800000.0
2009-01-20 01:10:00,0.60709,0.60761,0.60656,0.60731,66400000.0
2009-01-20 01:15:00,0.60719,0.60818,0.60719,0.60801,60800000.0
2009-01-20 01:20:00,0.60798,0.608,0.60722,0.60765,66000000.0
2009-01-20 01:25:00,0.60775,0.60805,0.60724,0.60776,56000000.0
2009-01-20 01:30:00,0.60776,0.60841,0.60749,0.60822,65000000.0
2009-01-20 01:35:00,0.60834,0.60884,0.60831,0.60831,55400000.0
2009-01-20 01:40:00,0.60841,0.60871,0.60795,0.60865,68200000.0
2009-01-20 01:45:00,0.60848,0.60848,0.60789,0.60794,69200000.0
2009-01-20 01:50:00,0.6079,0.60814,0.60788,0.60794,65600000.0
2009-01-20 01:55:00,0.60783,0.60786,0.60765,0.60773,54400000.0
2009-01-20 02:00:00,0.60777,0.60814,0.60772,0.60814,98000000.0
2009-01-20 02:05:00,0.60843,0.60843,0.60717,0.60786,80000000.0
2009-01-20 02:10:00,0.60808,0.60808,0.60683,0.60687,66600000.0
2009-01-20 02:15:00,0.60702,0.60708,0.60637,0.60684,64000000.0
2009-01-20 02:20:00,0.60697,0.60713,0.60603,0.60662,65600000.0
2009-01-20 02:25:00,0.60672,0.60697,0.6062,0.60633,102400000.0
2009-01-20 02:30:00,0.60619,0.60671,0.60575,0.60575,77800000.0
2009-01-20 02:35:00,0.60481,0.60626,0.60472,0.60571,64000000.0
2009-01-20 02:40:00,0.60578,0.60613,0.60529,0.60581,70400000.0
2009-01-20 02:45:00,0.60565,0.60577,0.60485,0.60491,62400000.0
2009-01-20 02:50:00,0.60499,0.60499,0.60384,0.60405,68800000.0
2009-01-20 02:55:00,0.60423,0.60474,0.60404,0.60415,67200000.0
2009-01-20 03:00:00,0.60439,0.60497,0.60422,0.60483,62400000.0
2009-01-20 03:05:00,0.60505,0.60517,0.60431,0.60455,58000000.0
2009-01-20 03:10:00,0.60435,0.60465,0.60406,0.60465,65600000.0
2009-01-20 03:15:00,0.60463,0.60499,0.60421,0.60494,68800000.0
2009-01-20 03:20:00,0.60469,0.60476,0.60443,0.60451,60800000.0
2009-01-20 03:25:00,0.60467,0.60509,0.60467,0.60473,81600000.0
2009-01-20 03:30:00,0.60459,0.60486,0.60433,0.60486,67200000.0
2009-01-20 03:35:00,0.60491,0.60491,0.60393,0.60393,60800000.0
2009-01-20 03:40:00,0.60433,0.60457,0.60408,0.60408,70400000.0
2009-01-20 03:45:00,0.60433,0.60438,0.604,0.60424,64400000.0
2009-01-20 03:50:00,0.60415,0.60442,0.60404,0.60435,62400000.0
2009-01-20 03:55:00,0.6041,0.60439,0.60388,0.60405,70400000.0
2009-01-20 04:00:00,0.60398,0.60453,0.60348,0.60428,88000000.0
2009-01-20 04:05:00,0.60438,0.60455,0.60346,0.60403,67200000.0
2009-01-20 04:10:00,0.60415,0.60417,0.60372,0.60372,68800000.0
2009-01-20 04:15:00,0.60371,0.60422,0.60361,0.60381,85800000.0
2009-01-20 04:20:00,0.60375,0.60401,0.60344,0.604,63400000.0
2009-01-20 04:25:00,0.6039,0.60449,0.6039,0.60447,84200000.0
2009-01-20 04:30:00,0.60457,0.60471,0.60441,0.60444,71800000.0
2009-01-20 04:35:00,0.60437,0.60497,0.60425,0.60497,62400000.0
2009-01-20 04:40:00,0.60496,0.60523,0.60458,0.60513,75600000.0
2009-01-20 04:45:00,0.60524,0.6053,0.60462,0.60481,68800000.0
2009-01-20 04:50:00,0.60474,0.60497,0.60426,0.60454,68200000.0
2009-01-20 04:55:00,0.60474,0.60496,0.60471,0.60472,84200000.0
2009-01-20 05:00:00,0.60409,0.60479,0.60409,0.60446,68800000.0
2009-01-20 05:05:00,0.60444,0.60476,0.60407,0.6045,73600000.0
2009-01-20 05:10:00,0.60447,0.60477,0.60443,0.60477,80000000.0
2009-01-20 05:15:00,0.60469,0.6049,0.60434,0.60483,66000000.0
2009-01-20 05:20:00,0.60484,0.60484,0.60419,0.60431,83200000.0
2009-01-20 05:25:00,0.6045,0.60484,0.6043,0.60484,94800000.0
2009-01-20 05:30:00,0.60488,0.60517,0.60483,0.60507,84800000.0
2009-01-20 05:35:00,0.6052,0.60552,0.60513,0.60548,64000000.0
2009-01-20 05:40:00,0.60544,0.60558,0.6045,0.60558,89600000.0
2009-01-20 05:45:00,0.60551,0.60614,0.60535,0.60598,86400000.0
2009-01-20 05:50:00,0.60592,0.60631,0.60583,0.60606,102400000.0
2009-01-20 05:55:00,0.60593,0.60596,0.60567,0.60596,171200000.0
2009-01-20 06:00:00,0.60612,0.60653,0.60599,0.60624,114600000.0
2009-01-20 06:05:00,0.60622,0.60641,0.60545,0.60568,71400000.0
2009-01-20 06:10:00,0.60562,0.60562,0.60445,0.60509,85600000.0
2009-01-20 06:15:00,0.6048,0.60489,0.60397,0.60425,64000000.0
2009-01-20 06:20:00,0.60458,0.60477,0.60401,0.60449,67600000.0
2009-01-20 06:25:00,0.60436,0.60474,0.60408,0.60442,70800000.0
2009-01-20 06:30:00,0.60479,0.60513,0.60457,0.60471,54800000.0
2009-01-20 06:35:00,0.60463,0.60541,0.6045,0.60515,64000000.0
2009-01-20 06:40:00,0.60495,0.60521,0.60458,0.60487,61800000.0
2009-01-20 06:45:00,0.60486,0.60486,0.60443,0.60451,67200000.0
2009-01-20 06:50:00,0.60449,0.60487,0.60446,0.60471,70400000.0
2009-01-20 06:55:00,0.60478,0.60478,0.604,0.60403,70400000.0
2009-01-20 07:00:00,0.60405,0.60422,0.60298,0.60367,78200000.0
2009-01-20 07:05:00,0.60379,0.60402,0.60345,0.60402,70800000.0
2009-01-20 07:10:00,0.60447,0.60447,0.60371,0.60374,71400000.0
2009-01-20 07:15:00,0.60386,0.60433,0.60351,0.60418,62400000.0
2009-01-20 07:20:00,0.60426,0.60456,0.60405,0.60447,60800000.0
2009-01-20 07:25:00,0.60465,0.60498,0.60373,0.60373,65000000.0
2009-01-20 07:30:00,0.60362,0.60418,0.60342,0.60395,72000000.0
2009-01-20 07:35:00,0.60399,0.60403,0.60305,0.60345,77800000.0
2009-01-20 07:40:00,0.6034,0.6034,0.60288,0.60325,73600000.0
2009-01-20 07:45:00,0.60367,0.60391,0.60287,0.60305,86800000.0
2009-01-20 07:50:00,0.6035,0.60497,0.6035,0.60457,78400000.0
2009-01-20 07:55:00,0.60438,0.60502,0.60357,0.60401,73600000.0
2009-01-20 08:00:00,0.60417,0.60608,0.60417,0.60487,56000000.0
2009-01-20 08:05:00,0.60486,0.60557,0.60484,0.60557,74000000.0
2009-01-20 08:10:00,0.60551,0.60618,0.60509,0.60578,93200000.0
2009-01-20 08:15:00,0.60614,0.60616,0.60586,0.60592,93200000.0
2009-01-20 08:20:00,0.60597,0.60597,0.60554,0.60562,109200000.0
2009-01-20 08:25:00,0.60555,0.60631,0.60555,0.60631,86600000.0
2009-01-20 08:30:00,0.60635,0.60685,0.60611,0.60678,173600000.0
2009-01-20 08:35:00,0.60665,0.60686,0.60646,0.60646,116800000.0
2009-01-20 08:40:00,0.60646,0.60646,0.6056,0.60609,83600000.0
2009-01-20 08:45:00,0.60611,0.60641,0.60606,0.60625,157200000.0
2009-01-20 08:50:00,0.606,0.60666,0.60593,0.60666,253600000.0
2009-01-20 08:55:00,0.60693,0.60764,0.60686,0.60759,134400000.0
2009-01-20 09:00:00,0.6074,0.60782,0.60686,0.60704,145600000.0
2009-01-20 09:05:00,0.60708,0.60746,0.60644,0.60652,145600000.0
2009-01-20 09:10:00,0.60637,0.60649,0.60528,0.6063,136800000.0
2009-01-20 09:15:00,0.60644,0.60671,0.60617,0.60671,178800000.0
2009-01-20 09:20:00,0.60671,0.60695,0.60647,0.60666,174800000.0
2009-01-20 09:25:00,0.60683,0.60752,0.60683,0.60737,207600000.0
2009-01-20 09:30:00,0.6072,0.60737,0.60665,0.60725,145000000.0
2009-01-20 09:35:00,0.60703,0.60795,0.60689,0.60775,230600000.0
2009-01-20 09:40:00,0.60777,0.60863,0.60759,0.60863,226600000.0
2009-01-20 09:45:00,0.60858,0.60884,0.60804,0.60816,131600000.0
2009-01-20 09:50:00,0.60797,0.6087,0.60784,0.60804,320400000.0
2009-01-20 09:55:00,0.60792,0.60794,0.6064,0.60645,233600000.0
2009-01-20 10:00:00,0.60663,0.60877,0.60656,0.60789,261200000.0
2009-01-20 10:05:00,0.6083,0.60889,0.6083,0.60887,259600000.0
2009-01-20 10:10:00,0.60879,0.60923,0.60816,0.60923,306400000.0
2009-01-20 10:15:00,0.6091,0.60911,0.60825,0.60844,226600000.0
2009-01-20 10:20:00,0.60853,0.60853,0.60772,0.60802,205600000.0
2009-01-20 10:25:00,0.60822,0.60861,0.60822,0.60856,371000000.0
2009-01-20 10:30:00,0.60858,0.60905,0.60827,0.60892,199400000.0
2009-01-20 10:35:00,0.60881,0.60916,0.60795,0.60814,123200000.0
2009-01-20 10:40:00,0.60858,0.60934,0.60825,0.60886,103400000.0
2009-01-20 10:45:00,0.609,0.60905,0.60864,0.60888,146000000.0
2009-01-20 10:50:00,0.60867,0.60903,0.60844,0.60855,182800000.0
2009-01-20 10:55:00,0.60857,0.60866,0.60823,0.60866,231800000.0
2009-01-20 11:00:00,0.60822,0.60859,0.60793,0.60832,196800000.0
2009-01-20 11:05:00,0.60826,0.60843,0.60795,0.60808,191400000.0
2009-01-20 11:10:00,0.60819,0.6088,0.608,0.60877,317200000.0
2009-01-20 11:15:00,0.60864,0.60927,0.60803,0.60923,192800000.0
2009-01-20 11:20:00,0.60945,0.6104,0.60945,0.61011,279200000.0
2009-01-20 11:25:00,0.61014,0.61102,0.61,0.61063,235200000.0
2009-01-20 11:30:00,0.61039,0.611,0.60989,0.60989,171200000.0
2009-01-20 11:35:00,0.60979,0.60989,0.60944,0.60947,201200000.0
2009-01-20 11:40:00,0.60945,0.6105,0.60944,0.61049,172800000.0
2009-01-20 11:45:00,0.61037,0.61133,0.61015,0.61133,208000000.0
2009-01-20 11:50:00,0.61117,0.61172,0.61094,0.61154,199000000.0
2009-01-20 11:55:00,0.61145,0.61145,0.60931,0.60931,238400000.0
2009-01-20 12:00:00,0.60921,0.60985,0.6092,0.60972,137400000.0
2009-01-20 12:05:00,0.60972,0.60989,0.60871,0.60875,90000000.0
2009-01-20 12:10:00,0.60882,0.60884,0.60773,0.60773,124200000.0
2009-01-20 12:15:00,0.60782,0.60796,0.60746,0.60749,206400000.0
2009-01-20 12:20:00,0.60735,0.60789,0.60701,0.60767,190200000.0
2009-01-20 12:25:00,0.60758,0.6082,0.60673,0.60673,251200000.0
2009-01-20 12:30:00,0.60678,0.60841,0.60647,0.60665,193000000.0
2009-01-20 12:35:00,0.60667,0.60703,0.60653,0.60663,165600000.0
2009-01-20 12:40:00,0.60689,0.60693,0.60538,0.60538,92800000.0
2009-01-20 12:45:00,0.60534,0.60598,0.6053,0.60567,227600000.0
2009-01-20 12:50:00,0.60563,0.60569,0.60539,0.60546,155600000.0
2009-01-20 12:55:00,0.60542,0.60576,0.60526,0.60526,153600000.0
2009-01-20 13:00:00,0.60519,0.60536,0.60439,0.60479,102400000.0
2009-01-20 13:05:00,0.60481,0.60488,0.60374,0.60374,132800000.0
2009-01-20 13:10:00,0.60357,0.60378,0.60275,0.60378,150800000.0
2009-01-20 13:15:00,0.60401,0.6045,0.60385,0.60395,245600000.0
2009-01-20 13:20:00,0.60413,0.60496,0.6039,0.60488,182400000.0
2009-01-20 13:25:00,0.60512,0.60529,0.60475,0.60496,207200000.0
2009-01-20 13:30:00,0.60515,0.60532,0.60477,0.60479,107600000.0
2009-01-20 13:35:00,0.60466,0.60488,0.60357,0.60357,130600000.0
2009-01-20 13:40:00,0.60365,0.60387,0.60318,0.60326,185600000.0
2009-01-20 13:45:00,0.60322,0.60322,0.60278,0.60278,115600000.0
2009-01-20 13:50:00,0.60281,0.60281,0.60148,0.60166,150400000.0
2009-01-20 13:55:00,0.60176,0.60262,0.60167,0.60228,171600000.0
2009-01-20 14:00:00,0.60215,0.60223,0.60102,0.60133,130000000.0
2009-01-20 14:05:00,0.60168,0.6029,0.60162,0.60277,157200000.0
2009-01-20 14:10:00,0.60274,0.60322,0.60222,0.60259,121600000.0
2009-01-20 14:15:00,0.60271,0.60346,0.60238,0.60245,140000000.0
2009-01-20 14:20:00,0.60245,0.60353,0.60239,0.60353,124600000.0
2009-01-20 14:25:00,0.60359,0.60415,0.60359,0.60371,104000000.0
2009-01-20 14:30:00,0.60377,0.60398,0.60222,0.60263,65600000.0
2009-01-20 14:35:00,0.60265,0.60265,0.60198,0.6026,75200000.0
2009-01-20 14:40:00,0.60266,0.60279,0.60157,0.60279,59600000.0
2009-01-20 14:45:00,0.60301,0.60306,0.6023,0.60302,57600000.0
2009-01-20 14:50:00,0.60306,0.60355,0.60264,0.60344,67200000.0
2009-01-20 14:55:00,0.60345,0.60413,0.60321,0.60328,66000000.0
2009-01-20 15:00:00,0.60331,0.60454,0.60276,0.60454,62400000.0
2009-01-20 15:05:00,0.60462,0.60464,0.60381,0.60442,72000000.0
2009-01-20 15:10:00,0.60448,0.60458,0.60418,0.60441,61800000.0
2009-01-20 15:15:00,0.60401,0.60409,0.60363,0.60367,64000000.0
2009-01-20 15:20:00,0.60369,0.60403,0.6035,0.60403,74000000.0
2009-01-20 15:25:00,0.60431,0.60451,0.60354,0.60391,67200000.0
2009-01-20 15:30:00,0.60399,0.60419,0.60373,0.60373,60800000.0
2009-01-20 15:35:00,0.60366,0.60403,0.60358,0.60403,67200000.0
2009-01-20 15:40:00,0.60435,0.60478,0.60422,0.60455,67200000.0
2009-01-20 15:45:00,0.60471,0.60514,0.60455,0.60477,77800000.0
2009-01-20 15:50:00,0.60471,0.60516,0.60471,0.60511,70400000.0
2009-01-20 15:55:00,0.60522,0.6062,0.60522,0.6054,70400000.0
2009-01-20 16:00:00,0.60551,0.60551,0.60401,0.60476,67200000.0
2009-01-20 16:05:00,0.60506,0.60572,0.6044,0.60572,72000000.0
2009-01-20 16:10:00,0.60569,0.60635,0.60555,0.60625,68800000.0
2009-01-20 16:15:00,0.60631,0.60647,0.60495,0.60615,61800000.0
2009-01-20 16:20:00,0.60632,0.60681,0.60632,0.60665,68600000.0
2009-01-20 16:25:00,0.60656,0.60713,0.60644,0.60713,69800000.0
2009-01-20 16:30:00,0.60738,0.60738,0.60673,0.6073,59200000.0
2009-01-20 16:35:00,0.60737,0.60746,0.60639,0.60672,71400000.0
2009-01-20 16:40:00,0.60652,0.60652,0.60491,0.6062,70400000.0
2009-01-20 16:45:00,0.60623,0.60624,0.60451,0.60451,77200000.0
2009-01-20 16:50:00,0.60443,0.60506,0.60426,0.60498,56400000.0
2009-01-20 16:55:00,0.60499,0.60583,0.6048,0.60542,65000000.0
2009-01-20 17:00:00,0.60535,0.60591,0.60479,0.60531,64800000.0
2009-01-20 17:05:00,0.60545,0.60583,0.60483,0.60537,61800000.0
2009-01-20 17:10:00,0.60538,0.60588,0.60487,0.60509,65600000.0
2009-01-20 17:15:00,0.60503,0.60525,0.60444,0.60471,67000000.0
2009-01-20 17:20:00,0.60481,0.60485,0.6043,0.60485,67200000.0
2009-01-20 17:25:00,0.6047,0.60546,0.6043,0.6054,59200000.0
2009-01-20 17:30:00,0.60553,0.60572,0.60497,0.60526,65600000.0
2009-01-20 17:35:00,0.60507,0.60507,0.60395,0.60426,68600000.0
2009-01-20 17:40:00,0.60415,0.60415,0.60319,0.6033,71400000.0
2009-01-20 17:45:00,0.60338,0.6037,0.60325,0.60347,68200000.0
2009-01-20 17:50:00,0.60358,0.60359,0.60285,0.60311,64000000.0
2009-01-20 17:55:00,0.60285,0.60303,0.6024,0.60248,62400000.0
2009-01-20 18:00:00,0.60251,0.60251,0.60105,0.60146,68800000.0
2009-01-20 18:05:00,0.60163,0.60192,0.60159,0.6019,67200000.0
2009-01-20 18:10:00,0.60187,0.60197,0.60107,0.60107,58000000.0
2009-01-20 18:15:00,0.60139,0.60145,0.60092,0.60115,64000000.0
2009-01-20 18:20:00,0.60102,0.60141,0.60102,0.60121,65600000.0
2009-01-20 18:25:00,0.60092,0.602,0.60059,0.60131,75600000.0
2009-01-20 18:30:00,0.60128,0.60128,0.60024,0.60038,71200000.0
2009-01-20 18:35:00,0.60059,0.6015,0.60041,0.60118,68800000.0
2009-01-20 18:40:00,0.60117,0.60187,0.60117,0.60187,73600000.0
2009-01-20 18:45:00,0.60196,0.60236,0.60141,0.60161,63800000.0
2009-01-20 18:50:00,0.60175,0.60235,0.6015,0.60224,80400000.0
2009-01-20 18:55:00,0.60255,0.60276,0.60226,0.60234,59200000.0
2009-01-20 19:00:00,0.60229,0.60229,0.60157,0.60212,67200000.0
2009-01-20 19:05:00,0.60213,0.6025,0.60179,0.60241,65600000.0
2009-01-20 19:10:00,0.60223,0.60243,0.60219,0.60219,67200000.0
2009-01-20 19:15:00,0.6022,0.60233,0.6009,0.60184,58000000.0
2009-01-20 19:20:00,0.60203,0.60216,0.60161,0.60173,56000000.0
2009-01-20 19:25:00,0.60173,0.60179,0.59963,0.60001,68800000.0
2009-01-20 19:30:00,0.60028,0.60175,0.60028,0.60172,70400000.0
2009-01-20 19:35:00,0.60161,0.60235,0.60151,0.60235,65600000.0
2009-01-20 19:40:00,0.60235,0.60235,0.60108,0.60145,62600000.0
2009-01-20 19:45:00,0.60177,0.60208,0.60154,0.60179,64000000.0
2009-01-20 19:50:00,0.60171,0.60185,0.60115,0.60122,70800000.0
2009-01-20 19:55:00,0.60142,0.60196,0.60142,0.6017,68800000.0
2009-01-20 20:00:00,0.60167,0.60245,0.60108,0.60245,66000000.0
2009-01-20 20:05:00,0.6029,0.60314,0.60266,0.60286,60800000.0
2009-01-20 20:10:00,0.60277,0.60288,0.6021,0.60286,69200000.0
2009-01-20 20:15:00,0.60284,0.60306,0.6022,0.60266,67200000.0
2009-01-20 20:20:00,0.60263,0.60277,0.60218,0.60223,66000000.0
2009-01-20 20:25:00,0.60225,0.60274,0.60225,0.60269,64000000.0
2009-01-20 20:30:00,0.60276,0.6031,0.60212,0.60288,72000000.0
2009-01-20 20:35:00,0.60289,0.60289,0.60085,0.60086,61200000.0
2009-01-20 20:40:00,0.60111,0.60196,0.60099,0.60151,70400000.0
2009-01-20 20:45:00,0.60135,0.60138,0.60046,0.60046,68800000.0
2009-01-20 20:50:00,0.60009,0.60039,0.59991,0.60016,67200000.0
2009-01-20 20:55:00,0.60007,0.6003,0.59998,0.60011,59200000.0
2009-01-20 21:00:00,0.6001,0.60048,0.6001,0.60037,74600000.0
2009-01-20 21:05:00,0.60027,0.60063,0.60019,0.60054,68000000.0
2009-01-20 21:10:00,0.60074,0.60079,0.60016,0.60029,60800000.0
2009-01-20 21:15:00,0.6004,0.60084,0.60011,0.60035,73600000.0
2009-01-20 21:20:00,0.60027,0.60038,0.59786,0.59786,69200000.0
2009-01-20 21:25:00,0.59787,0.59882,0.59787,0.59878,67200000.0
2009-01-20 21:30:00,0.59867,0.5991,0.59803,0.59906,63200000.0
2009-01-20 21:35:00,0.59928,0.59928,0.59798,0.59877,63400000.0
2009-01-20 21:40:00,0.59893,0.59904,0.59839,0.59898,63800000.0
2009-01-20 21:45:00,0.5989,0.59893,0.59733,0.59733,66000000.0
2009-01-20 21:50:00,0.59726,0.59763,0.59712,0.59763,60800000.0
2009-01-20 21:55:00,0.59761,0.59776,0.59672,0.59672,67200000.0
2009-01-20 22:00:00,0.597,0.59725,0.59577,0.59581,82000000.0
2009-01-20 22:05:00,0.59575,0.59673,0.59554,0.59673,64000000.0
2009-01-20 22:10:00,0.5967,0.59748,0.5965,0.5965,59200000.0
2009-01-20 22:15:00,0.59646,0.59724,0.59645,0.59696,64000000.0
2009-01-20 22:20:00,0.59683,0.59737,0.59683,0.59709,67200000.0
2009-01-20 22:25:00,0.59716,0.59742,0.59669,0.59736,68800000.0
2009-01-20 22:30:00,0.59721,0.59778,0.59707,0.59735,65000000.0
2009-01-20 22:35:00,0.59726,0.59772,0.59702,0.59762,56000000.0
2009-01-20 22:40:00,0.59765,0.59768,0.59682,0.59703,62400000.0
2009-01-20 22:45:00,0.59706,0.59711,0.59586,0.59615,78400000.0
2009-01-20 22:50:00,0.59626,0.5966,0.59597,0.59603,68800000.0
2009-01-20 22:55:00,0.59598,0.59637,0.5957,0.59603,60800000.0
2009-01-20 23:00:00,0.59611,0.59638,0.596,0.59604,70400000.0
2009-01-20 23:05:00,0.59597,0.59626,0.59514,0.59551,62200000.0
2009-01-20 23:10:00,0.59543,0.59573,0.59497,0.59571,72000000.0
2009-01-20 23:15:00,0.596,0.59616,0.59515,0.59597,59600000.0
2009-01-20 23:20:00,0.59608,0.5964,0.59564,0.59564,68800000.0
2009-01-20 23:25:00,0.59564,0.59576,0.59531,0.59536,62400000.0
2009-01-20 23:30:00,0.59544,0.59576,0.59488,0.59576,60800000.0
2009-01-20 23:35:00,0.59575,0.59594,0.59542,0.59551,58000000.0
2009-01-20 23:40:00,0.59539,0.59546,0.59464,0.59501,68800000.0
2009-01-20 23:45:00,0.59579,0.59816,0.59579,0.59816,60800000.0
2009-01-20 23:50:00,0.59852,0.59852,0.59773,0.59823,57600000.0
2009-01-20 23:55:00,0.59823,0.59828,0.59727,0.59758,60800000.0
2009-01-21 00:00:00,0.59754,0.59807,0.59719,0.59807,60800000.0
2009-01-21 00:05:00,0.59798,0.59805,0.59728,0.59774,68800000.0
2009-01-21 00:10:00,0.59771,0.59796,0.59725,0.59765,64000000.0
2009-01-21 00:15:00,0.59793,0.59817,0.59778,0.59817,64000000.0
2009-01-21 00:20:00,0.5979,0.59823,0.59763,0.59781,57600000.0
2009-01-21 00:25:00,0.59794,0.59805,0.5976,0.59767,70400000.0
2009-01-21 00:30:00,0.59758,0.59758,0.59658,0.597,56000000.0
2009-01-21 00:35:00,0.59709,0.59766,0.59653,0.59713,67200000.0
2009-01-21 00:40:00,0.59721,0.59723,0.59608,0.59608,70400000.0
2009-01-21 00:45:00,0.59556,0.59556,0.59418,0.59427,75200000.0
2009-01-21 00:50:00,0.59439,0.59445,0.59379,0.59398,62200000.0
2009-01-21 00:55:00,0.59386,0.59426,0.59374,0.59407,72400000.0
2009-01-21 01:00:00,0.59397,0.59443,0.59377,0.59388,70400000.0
2009-01-21 01:05:00,0.59385,0.59391,0.59359,0.59378,62400000.0
2009-01-21 01:10:00,0.59382,0.59486,0.59361,0.59486,65600000.0
2009-01-21 01:15:00,0.59493,0.5954,0.59439,0.5954,64000000.0
2009-01-21 01:20:00,0.59545,0.59556,0.59527,0.59527,65600000.0
2009-01-21 01:25:00,0.59514,0.59533,0.59478,0.5953,56000000.0
2009-01-21 01:30:00,0.59502,0.59525,0.59354,0.59437,66000000.0
2009-01-21 01:35:00,0.59429,0.59487,0.59415,0.59426,56400000.0
2009-01-21 01:40:00,0.59465,0.59502,0.59428,0.59502,68800000.0
2009-01-21 01:45:00,0.59504,0.59528,0.59488,0.59498,68800000.0
2009-01-21 01:50:00,0.59502,0.59531,0.59493,0.59502,65600000.0
2009-01-21 01:55:00,0.59479,0.59577,0.59463,0.59546,65600000.0
2009-01-21 02:00:00,0.59538,0.5955,0.59501,0.59511,97600000.0
2009-01-21 02:05:00,0.59513,0.59539,0.59404,0.5951,80000000.0
2009-01-21 02:10:00,0.59551,0.5961,0.59539,0.59608,64000000.0
2009-01-21 02:15:00,0.59602,0.59613,0.59543,0.596,63800000.0
2009-01-21 02:20:00,0.59593,0.59615,0.59508,0.59594,65600000.0
2009-01-21 02:25:00,0.59576,0.59576,0.5952,0.59546,106600000.0
2009-01-21 02:30:00,0.59554,0.59568,0.59521,0.59552,78400000.0
2009-01-21 02:35:00,0.59553,0.59586,0.59548,0.59583,64000000.0
2009-01-21 02:40:00,0.59559,0.59633,0.5954,0.59633,70400000.0
2009-01-21 02:45:00,0.59641,0.59736,0.59641,0.5966,62400000.0
2009-01-21 02:50:00,0.59641,0.59711,0.59641,0.59669,68800000.0
2009-01-21 02:55:00,0.59662,0.59696,0.59649,0.59666,66600000.0
2009-01-21 03:00:00,0.59638,0.59746,0.59638,0.59735,69200000.0
2009-01-21 03:05:00,0.59734,0.59791,0.59734,0.59746,57600000.0
2009-01-21 03:10:00,0.59744,0.59837,0.59744,0.59837,70400000.0
2009-01-21 03:15:00,0.59828,0.59859,0.59761,0.59839,68800000.0
2009-01-21 03:20:00,0.59839,0.59905,0.59816,0.59905,59600000.0
2009-01-21 03:25:00,0.59901,0.59936,0.59894,0.59912,82000000.0
2009-01-21 03:30:00,0.59906,0.59932,0.59849,0.59929,67200000.0
2009-01-21 03:35:00,0.59945,0.59947,0.59916,0.5992,60800000.0
2009-01-21 03:40:00,0.59926,0.5996,0.59888,0.59896,70800000.0
2009-01-21 03:45:00,0.59924,0.60027,0.5992,0.60004,64400000.0
2009-01-21 03:50:00,0.59978,0.60008,0.59962,0.60008,61800000.0
2009-01-21 03:55:00,0.59988,0.60106,0.59982,0.60097,70800000.0
2009-01-21 04:00:00,0.60093,0.6012,0.60015,0.60101,88000000.0
2009-01-21 04:05:00,0.60138,0.60183,0.60122,0.60122,67600000.0
2009-01-21 04:10:00,0.60126,0.60196,0.60111,0.60178,68800000.0
2009-01-21 04:15:00,0.60158,0.60179,0.6008,0.6008,86400000.0
2009-01-21 04:20:00,0.60079,0.60119,0.60051,0.60069,64000000.0
2009-01-21 04:25:00,0.60099,0.60125,0.60099,0.60113,84800000.0
2009-01-21 04:30:00,0.60115,0.60125,0.60099,0.60113,72000000.0
2009-01-21 04:35:00,0.60114,0.60146,0.60106,0.60143,62400000.0
2009-01-21 04:40:00,0.60141,0.60224,0.60125,0.60191,75200000.0
2009-01-21 04:45:00,0.60173,0.60401,0.60173,0.60399,69200000.0
2009-01-21 04:50:00,0.60402,0.60457,0.6034,0.60358,68200000.0
2009-01-21 04:55:00,0.60367,0.60393,0.60352,0.60365,84800000.0
2009-01-21 05:00:00,0.60368,0.60368,0.603,0.60334,68800000.0
2009-01-21 05:05:00,0.60317,0.60348,0.60255,0.60348,73600000.0
2009-01-21 05:10:00,0.60347,0.60369,0.60319,0.60347,85200000.0
2009-01-21 05:15:00,0.60367,0.60385,0.60298,0.60322,66000000.0
2009-01-21 05:20:00,0.60294,0.60323,0.6025,0.60315,83200000.0
2009-01-21 05:25:00,0.60318,0.60338,0.60268,0.60331,95200000.0
2009-01-21 05:30:00,0.60314,0.60389,0.6031,0.60389,84200000.0
2009-01-21 05:35:00,0.60372,0.60377,0.60285,0.60365,64000000.0
2009-01-21 05:40:00,0.60363,0.60375,0.60266,0.60354,89600000.0
2009-01-21 05:45:00,0.60375,0.60386,0.60352,0.60367,87200000.0
2009-01-21 05:50:00,0.60364,0.60417,0.60351,0.60403,102400000.0
2009-01-21 05:55:00,0.60404,0.6042,0.60351,0.60374,170400000.0
2009-01-21 06:00:00,0.60383,0.60416,0.60376,0.60395,115000000.0
2009-01-21 06:05:00,0.60387,0.60395,0.60273,0.60317,72400000.0
2009-01-21 06:10:00,0.60317,0.60317,0.60232,0.60249,84800000.0
2009-01-21 06:15:00,0.60238,0.60303,0.60234,0.60264,64400000.0
2009-01-21 06:20:00,0.60264,0.60267,0.60154,0.60237,67200000.0
2009-01-21 06:25:00,0.6023,0.60264,0.60146,0.60243,72000000.0
2009-01-21 06:30:00,0.60249,0.60249,0.60177,0.60206,54800000.0
2009-01-21 06:35:00,0.60204,0.60204,0.60128,0.60193,64000000.0
2009-01-21 06:40:00,0.60192,0.6023,0.60192,0.60203,62800000.0
2009-01-21 06:45:00,0.60207,0.60231,0.60169,0.60175,67200000.0
2009-01-21 06:50:00,0.60149,0.6015,0.60104,0.6015,69800000.0
2009-01-21 06:55:00,0.60139,0.60176,0.60106,0.60106,70400000.0
2009-01-21 07:00:00,0.60114,0.60176,0.60099,0.60159,77800000.0
2009-01-21 07:05:00,0.60148,0.60186,0.60103,0.60114,71200000.0
2009-01-21 07:10:00,0.60109,0.60162,0.60089,0.60157,72400000.0
2009-01-21 07:15:00,0.60151,0.60249,0.60139,0.60233,61800000.0
2009-01-21 07:20:00,0.60254,0.60266,0.60221,0.60221,60200000.0
2009-01-21 07:25:00,0.6022,0.60232,0.60195,0.60195,65600000.0
2009-01-21 07:30:00,0.60181,0.60181,0.60108,0.60112,72000000.0
2009-01-21 07:35:00,0.60126,0.60133,0.60079,0.60119,78400000.0
2009-01-21 07:40:00,0.60116,0.60204,0.60081,0.60197,73600000.0
2009-01-21 07:45:00,0.60191,0.60191,0.60136,0.60165,86400000.0
2009-01-21 07:50:00,0.60202,0.60278,0.60201,0.60218,77600000.0
2009-01-21 07:55:00,0.60197,0.60411,0.60128,0.60391,74000000.0
2009-01-21 08:00:00,0.60374,0.60382,0.60313,0.6034,56000000.0
2009-01-21 08:05:00,0.60343,0.60343,0.60225,0.60233,74600000.0
2009-01-21 08:10:00,0.60236,0.60274,0.60236,0.6025,92200000.0
2009-01-21 08:15:00,0.6025,0.60273,0.60062,0.60103,92800000.0
2009-01-21 08:20:00,0.60114,0.60202,0.60106,0.60162,109600000.0
2009-01-21 08:25:00,0.60164,0.60238,0.60138,0.60188,86400000.0
2009-01-21 08:30:00,0.60195,0.60205,0.60161,0.60182,172200000.0
2009-01-21 08:35:00,0.60179,0.60199,0.6017,0.6017,116800000.0
2009-01-21 08:40:00,0.60184,0.60239,0.6017,0.60226,83600000.0
2009-01-21 08:45:00,0.60212,0.60237,0.60181,0.60234,156400000.0
2009-01-21 08:50:00,0.60242,0.60254,0.60145,0.60209,253200000.0
2009-01-21 08:55:00,0.60199,0.60199,0.60129,0.60129,135200000.0
2009-01-21 09:00:00,0.60091,0.60117,0.60023,0.60117,146000000.0
2009-01-21 09:05:00,0.60117,0.60133,0.60011,0.60054,145400000.0
2009-01-21 09:10:00,0.60055,0.60073,0.59974,0.60073,136000000.0
2009-01-21 09:15:00,0.60067,0.60077,0.60036,0.60053,177000000.0
2009-01-21 09:20:00,0.6007,0.60101,0.60054,0.6008,176400000.0
2009-01-21 09:25:00,0.60084,0.6013,0.60077,0.60111,208400000.0
2009-01-21 09:30:00,0.60144,0.60144,0.60097,0.60132,145600000.0
2009-01-21 09:35:00,0.6013,0.60149,0.60116,0.60146,231000000.0
2009-01-21 09:40:00,0.60152,0.60172,0.6012,0.6012,228000000.0
2009-01-21 09:45:00,0.60128,0.60133,0.60111,0.60115,131200000.0
2009-01-21 09:50:00,0.60108,0.60134,0.60102,0.60118,318600000.0
2009-01-21 09:55:00,0.60116,0.60163,0.60104,0.60163,233600000.0
2009-01-21 10:00:00,0.60157,0.60204,0.60114,0.60115,263800000.0
2009-01-21 10:05:00,0.60119,0.60144,0.60037,0.60042,259400000.0
2009-01-21 10:10:00,0.60037,0.60154,0.60037,0.60109,306000000.0
2009-01-21 10:15:00,0.60099,0.60102,0.60008,0.60045,227600000.0
2009-01-21 10:20:00,0.60014,0.60017,0.59896,0.59938,204600000.0
2009-01-21 10:25:00,0.59936,0.59936,0.59853,0.59925,371000000.0
2009-01-21 10:30:00,0.59897,0.5997,0.59878,0.59954,199400000.0
2009-01-21 10:35:00,0.59937,0.60005,0.59893,0.59904,122600000.0
2009-01-21 10:40:00,0.59908,0.5991,0.59766,0.59833,103400000.0
2009-01-21 10:45:00,0.59829,0.59829,0.59755,0.59761,145600000.0
2009-01-21 10:50:00,0.59774,0.5987,0.59774,0.5982,182400000.0
2009-01-21 10:55:00,0.59805,0.59903,0.598,0.59903,232200000.0
2009-01-21 11:00:00,0.59907,0.59932,0.59852,0.59861,196800000.0
2009-01-21 11:05:00,0.59859,0.59879,0.59807,0.59852,192400000.0
2009-01-21 11:10:00,0.59832,0.5992,0.59832,0.59845,315600000.0
2009-01-21 11:15:00,0.59819,0.59819,0.59672,0.59793,191400000.0
2009-01-21 11:20:00,0.59776,0.59781,0.59649,0.59666,282000000.0
2009-01-21 11:25:00,0.59649,0.59696,0.59575,0.59575,235200000.0
2009-01-21 11:30:00,0.59569,0.59643,0.59505,0.59643,171400000.0
2009-01-21 11:35:00,0.59653,0.59662,0.59623,0.59641,200400000.0
2009-01-21 11:40:00,0.59631,0.59684,0.59613,0.59625,172800000.0
2009-01-21 11:45:00,0.59641,0.59641,0.59552,0.59577,208000000.0
2009-01-21 11:50:00,0.59555,0.59559,0.59485,0.59497,200400000.0
2009-01-21 11:55:00,0.59498,0.59499,0.59424,0.59427,238400000.0
2009-01-21 12:00:00,0.59383,0.59415,0.59365,0.59407,138400000.0
2009-01-21 12:05:00,0.5942,0.59433,0.59397,0.5942,90400000.0
2009-01-21 12:10:00,0.59427,0.59433,0.59358,0.59365,124800000.0
2009-01-21 12:15:00,0.59371,0.59397,0.59355,0.59393,206800000.0
2009-01-21 12:20:00,0.59391,0.59417,0.59377,0.59381,190200000.0
2009-01-21 12:25:00,0.59374,0.59381,0.59216,0.59246,251600000.0
2009-01-21 12:30:00,0.59267,0.59416,0.59241,0.59411,194400000.0
2009-01-21 12:35:00,0.59425,0.59445,0.59394,0.59407,164600000.0
2009-01-21 12:40:00,0.59389,0.5942,0.59382,0.5942,92200000.0
2009-01-21 12:45:00,0.59417,0.5949,0.59399,0.59466,228000000.0
2009-01-21 12:50:00,0.59474,0.59501,0.59396,0.59494,155000000.0
2009-01-21 12:55:00,0.59498,0.59543,0.59468,0.59524,153000000.0
2009-01-21 13:00:00,0.59512,0.5952,0.59473,0.59486,102400000.0
2009-01-21 13:05:00,0.59475,0.59593,0.59469,0.59593,132800000.0
2009-01-21 13:10:00,0.59595,0.59595,0.59497,0.59508,152000000.0
2009-01-21 13:15:00,0.59492,0.59513,0.59464,0.59497,244600000.0
2009-01-21 13:20:00,0.59473,0.59528,0.59455,0.59479,182400000.0
2009-01-21 13:25:00,0.59486,0.59522,0.59472,0.59515,207800000.0
2009-01-21 13:30:00,0.59518,0.59568,0.59496,0.59555,107600000.0
2009-01-21 13:35:00,0.59539,0.59541,0.59515,0.59528,130600000.0
2009-01-21 13:40:00,0.59519,0.59543,0.59514,0.59526,186000000.0
2009-01-21 13:45:00,0.59529,0.59542,0.59491,0.59527,115200000.0
2009-01-21 13:50:00,0.59536,0.59551,0.59487,0.59509,150400000.0
2009-01-21 13:55:00,0.5951,0.59528,0.59482,0.59502,171200000.0
2009-01-21 14:00:00,0.59494,0.59528,0.59483,0.59496,130400000.0
2009-01-21 14:05:00,0.59505,0.59527,0.59483,0.59504,157200000.0
2009-01-21 14:10:00,0.59508,0.59515,0.59425,0.59444,122800000.0
2009-01-21 14:15:00,0.59447,0.5946,0.59411,0.59444,141200000.0
2009-01-21 14:20:00,0.59448,0.59517,0.59404,0.59517,124800000.0
2009-01-21 14:25:00,0.59519,0.59528,0.59459,0.595,103800000.0
2009-01-21 14:30:00,0.59509,0.59528,0.59408,0.59424,65600000.0
2009-01-21 14:35:00,0.59435,0.59491,0.5943,0.59474,75200000.0
2009-01-21 14:40:00,0.59467,0.59467,0.59424,0.59458,60800000.0
2009-01-21 14:45:00,0.59454,0.59454,0.59403,0.59403,57000000.0
2009-01-21 14:50:00,0.5941,0.59453,0.59399,0.59408,66000000.0
2009-01-21 14:55:00,0.59425,0.5943,0.59335,0.59335,66600000.0
2009-01-21 15:00:00,0.59312,0.59312,0.59176,0.59274,61800000.0
2009-01-21 15:05:00,0.59257,0.59301,0.59146,0.59232,72000000.0
2009-01-21 15:10:00,0.59233,0.59267,0.592,0.59267,62400000.0
2009-01-21 15:15:00,0.59266,0.59359,0.59244,0.59359,64400000.0
2009-01-21 15:20:00,0.59373,0.59375,0.5934,0.59347,73600000.0
2009-01-21 15:25:00,0.59357,0.59423,0.59274,0.59423,67600000.0
2009-01-21 15:30:00,0.59434,0.59453,0.59406,0.59422,61600000.0
2009-01-21 15:35:00,0.5942,0.5943,0.5941,0.59427,67200000.0
2009-01-21 15:40:00,0.59439,0.59475,0.59437,0.59469,67200000.0
2009-01-21 15:45:00,0.5948,0.59484,0.59409,0.59419,78200000.0
2009-01-21 15:50:00,0.59452,0.59514,0.59439,0.59439,70800000.0
2009-01-21 15:55:00,0.59419,0.5955,0.59419,0.59522,70400000.0
2009-01-21 16:00:00,0.59502,0.59538,0.59428,0.59518,67200000.0
2009-01-21 16:05:00,0.59546,0.59669,0.59546,0.59619,72000000.0
2009-01-21 16:10:00,0.59615,0.59737,0.59607,0.59722,68200000.0
2009-01-21 16:15:00,0.59736,0.59742,0.59634,0.59658,62800000.0
2009-01-21 16:20:00,0.59657,0.59705,0.59657,0.59684,68800000.0
2009-01-21 16:25:00,0.59701,0.59813,0.59682,0.59813,69200000.0
2009-01-21 16:30:00,0.59825,0.59913,0.59822,0.59901,59200000.0
2009-01-21 16:35:00,0.59877,0.59887,0.59777,0.5984,72000000.0
2009-01-21 16:40:00,0.59832,0.59914,0.59811,0.59842,69800000.0
2009-01-21 16:45:00,0.59856,0.59889,0.59831,0.59847,76800000.0
2009-01-21 16:50:00,0.59843,0.60035,0.59843,0.60028,58000000.0
2009-01-21 16:55:00,0.60043,0.60112,0.60036,0.60075,66000000.0
2009-01-21 17:00:00,0.60083,0.6014,0.59992,0.6004,73600000.0
2009-01-21 17:05:00,0.60042,0.60047,0.59884,0.59897,62400000.0
2009-01-21 17:10:00,0.59858,0.59882,0.59808,0.59808,65600000.0
2009-01-21 17:15:00,0.59776,0.59931,0.59776,0.5993,67200000.0
2009-01-21 17:20:00,0.59945,0.60071,0.59912,0.59912,67200000.0
2009-01-21 17:25:00,0.59891,0.59902,0.59778,0.59778,59600000.0
2009-01-21 17:30:00,0.59741,0.59883,0.59733,0.59875,65000000.0
2009-01-21 17:35:00,0.59885,0.59901,0.59809,0.59828,68800000.0
2009-01-21 17:40:00,0.59879,0.59945,0.59708,0.59814,72400000.0
2009-01-21 17:45:00,0.59869,0.59876,0.59709,0.59709,69200000.0
2009-01-21 17:50:00,0.59681,0.59682,0.59611,0.59654,64400000.0
2009-01-21 17:55:00,0.59648,0.59718,0.59629,0.59629,62400000.0
2009-01-21 18:00:00,0.59599,0.59599,0.59336,0.59349,68800000.0
2009-01-21 18:05:00,0.59386,0.59672,0.59386,0.5946,67200000.0
2009-01-21 18:10:00,0.59466,0.5959,0.59444,0.59527,57000000.0
2009-01-21 18:15:00,0.59513,0.59537,0.59461,0.59523,64000000.0
2009-01-21 18:20:00,0.59527,0.59635,0.59527,0.59634,65000000.0
2009-01-21 18:25:00,0.59636,0.59699,0.59602,0.59696,75200000.0
2009-01-21 18:30:00,0.59705,0.5981,0.59703,0.59778,70400000.0
2009-01-21 18:35:00,0.59821,0.59946,0.59821,0.59887,68800000.0
2009-01-21 18:40:00,0.59863,0.60007,0.59815,0.60007,73600000.0
2009-01-21 18:45:00,0.59985,0.6001,0.5991,0.5992,64000000.0
2009-01-21 18:50:00,0.59925,0.59936,0.59901,0.5992,80000000.0
2009-01-21 18:55:00,0.59953,0.59966,0.59768,0.5977,59200000.0
2009-01-21 19:00:00,0.59764,0.59795,0.59502,0.59576,67200000.0
2009-01-21 19:05:00,0.59556,0.59707,0.59531,0.59707,65600000.0
2009-01-21 19:10:00,0.59709,0.59853,0.59709,0.59821,67200000.0
2009-01-21 19:15:00,0.59816,0.59844,0.59708,0.59738,56800000.0
2009-01-21 19:20:00,0.59747,0.59766,0.59704,0.59741,56000000.0
2009-01-21 19:25:00,0.59733,0.5991,0.59712,0.5991,68800000.0
2009-01-21 19:30:00,0.59947,0.60058,0.59938,0.6005,70400000.0
2009-01-21 19:35:00,0.60052,0.60138,0.60041,0.60051,65600000.0
2009-01-21 19:40:00,0.60047,0.60125,0.60047,0.60103,62200000.0
2009-01-21 19:45:00,0.60105,0.60164,0.60105,0.60126,64000000.0
2009-01-21 19:50:00,0.60127,0.60217,0.60079,0.60217,68800000.0
2009-01-21 19:55:00,0.60187,0.60395,0.60147,0.60395,69200000.0
2009-01-21 20:00:00,0.60415,0.60524,0.60393,0.60482,65600000.0
2009-01-21 20:05:00,0.60527,0.60575,0.60514,0.60529,60800000.0
2009-01-21 20:10:00,0.60525,0.60535,0.60449,0.60461,67600000.0
2009-01-21 20:15:00,0.60463,0.60463,0.60422,0.60444,67200000.0
2009-01-21 20:20:00,0.60433,0.60525,0.60428,0.60515,66000000.0
2009-01-21 20:25:00,0.6051,0.60525,0.60474,0.60475,64000000.0
2009-01-21 20:30:00,0.60464,0.60524,0.60398,0.60521,72000000.0
2009-01-21 20:35:00,0.60533,0.60563,0.60518,0.60538,60200000.0
2009-01-21 20:40:00,0.60546,0.6068,0.60534,0.60678,70400000.0
2009-01-21 20:45:00,0.60684,0.60686,0.60615,0.60646,68800000.0
2009-01-21 20:50:00,0.6065,0.6067,0.60618,0.60651,60000000.0
2009-01-21 20:55:00,0.6065,0.60673,0.6059,0.60647,57400000.0
2009-01-21 21:00:00,0.60645,0.60675,0.6062,0.60638,74000000.0
2009-01-21 21:05:00,0.60636,0.6065,0.60604,0.60611,68800000.0
2009-01-21 21:10:00,0.60638,0.60708,0.60607,0.60703,60800000.0
2009-01-21 21:15:00,0.60716,0.60755,0.6068,0.60755,74000000.0
2009-01-21 21:20:00,0.60752,0.60844,0.60741,0.60844,68800000.0
2009-01-21 21:25:00,0.60845,0.60845,0.60802,0.60827,68000000.0
2009-01-21 21:30:00,0.6082,0.60861,0.60753,0.60861,62400000.0
2009-01-21 21:35:00,0.60854,0.60941,0.60852,0.60935,64000000.0
2009-01-21 21:40:00,0.60918,0.60918,0.60849,0.60854,64000000.0
2009-01-21 21:45:00,0.60838,0.60848,0.60762,0.60804,65000000.0
2009-01-21 21:50:00,0.60823,0.61046,0.60807,0.61026,60800000.0
2009-01-21 21:55:00,0.61039,0.61139,0.60998,0.61061,66600000.0
2009-01-21 22:00:00,0.6107,0.61231,0.6107,0.61204,81600000.0
2009-01-21 22:05:00,0.61203,0.61305,0.61186,0.6123,64000000.0
2009-01-21 22:10:00,0.61233,0.61248,0.61111,0.61125,57400000.0
2009-01-21 22:15:00,0.61108,0.61117,0.61058,0.61083,64000000.0
2009-01-21 22:20:00,0.6107,0.61117,0.61013,0.6106,68000000.0
2009-01-21 22:25:00,0.61057,0.61119,0.61056,0.61114,68800000.0
2009-01-21 22:30:00,0.61121,0.61121,0.6105,0.61067,65600000.0
2009-01-21 22:35:00,0.61092,0.61252,0.61013,0.61252,56000000.0
2009-01-21 22:40:00,0.61269,0.61451,0.61269,0.61414,62800000.0
2009-01-21 22:45:00,0.61457,0.6158,0.61457,0.61483,78400000.0
2009-01-21 22:50:00,0.61513,0.61585,0.61453,0.61466,68800000.0
2009-01-21 22:55:00,0.61466,0.61563,0.61438,0.61562,60800000.0
2009-01-21 23:00:00,0.61542,0.61655,0.61533,0.61549,69800000.0
2009-01-21 23:05:00,0.61531,0.61564,0.61446,0.61547,62800000.0
2009-01-21 23:10:00,0.61542,0.61585,0.61445,0.6147,72000000.0
2009-01-21 23:15:00,0.61494,0.61562,0.61425,0.61425,60800000.0
2009-01-21 23:20:00,0.61411,0.61501,0.6139,0.61464,68800000.0
2009-01-21 23:25:00,0.61453,0.6151,0.61423,0.61506,62400000.0
2009-01-21 23:30:00,0.61496,0.61639,0.61447,0.61582,60800000.0
2009-01-21 23:35:00,0.61531,0.61591,0.61495,0.61567,61800000.0
2009-01-21 23:40:00,0.61538,0.61547,0.61398,0.61409,68800000.0
2009-01-21 23:45:00,0.61432,0.61478,0.6132,0.6132,60800000.0
2009-01-21 23:50:00,0.61336,0.61418,0.61336,0.61418,58000000.0
2009-01-21 23:55:00,0.61421,0.61421,0.61206,0.61279,63400000.0
2009-01-22 00:00:00,0.61283,0.61382,0.61261,0.61369,60800000.0
2009-01-22 00:05:00,0.61359,0.61424,0.6135,0.61413,68200000.0
2009-01-22 00:10:00,0.61383,0.61516,0.61383,0.61453,64000000.0
2009-01-22 00:15:00,0.61475,0.61509,0.61475,0.6148,64800000.0
2009-01-22 00:20:00,0.61481,0.61534,0.61457,0.61457,57600000.0
2009-01-22 00:25:00,0.61478,0.61505,0.61449,0.61498,64400000.0
2009-01-22 00:30:00,0.61492,0.61494,0.61424,0.61454,56000000.0
2009-01-22 00:35:00,0.61437,0.61509,0.61411,0.61509,67200000.0
2009-01-22 00:40:00,0.61492,0.61528,0.61428,0.61509,70400000.0
2009-01-22 00:45:00,0.61522,0.61522,0.61457,0.61476,75200000.0
2009-01-22 00:50:00,0.61482,0.61482,0.61418,0.61445,62800000.0
2009-01-22 00:55:00,0.61442,0.61454,0.61385,0.61385,71800000.0
2009-01-22 01:00:00,0.61394,0.61418,0.61368,0.61418,70400000.0
2009-01-22 01:05:00,0.6141,0.6141,0.61249,0.61323,61200000.0
2009-01-22 01:10:00,0.61315,0.61384,0.61274,0.61376,68800000.0
2009-01-22 01:15:00,0.61368,0.61386,0.61303,0.61309,62400000.0
2009-01-22 01:20:00,0.61298,0.61298,0.61104,0.61104,65600000.0
2009-01-22 01:25:00,0.61115,0.61172,0.61115,0.61169,56000000.0
2009-01-22 01:30:00,0.61125,0.61195,0.61073,0.61194,66000000.0
2009-01-22 01:35:00,0.61182,0.61262,0.61132,0.61142,55400000.0
2009-01-22 01:40:00,0.61173,0.61195,0.61118,0.6118,68800000.0
2009-01-22 01:45:00,0.61196,0.61218,0.61183,0.61188,68800000.0
2009-01-22 01:50:00,0.61181,0.61202,0.61143,0.61202,65000000.0
2009-01-22 01:55:00,0.6118,0.61184,0.61034,0.61081,65000000.0
2009-01-22 02:00:00,0.61113,0.61129,0.61031,0.61118,97600000.0
2009-01-22 02:05:00,0.61119,0.61119,0.60937,0.61064,79800000.0
2009-01-22 02:10:00,0.6107,0.61079,0.6085,0.60851,64400000.0
2009-01-22 02:15:00,0.6083,0.6083,0.60735,0.60778,64000000.0
2009-01-22 02:20:00,0.60784,0.60784,0.6066,0.60758,66000000.0
2009-01-22 02:25:00,0.60767,0.60855,0.60762,0.60829,105600000.0
2009-01-22 02:30:00,0.60887,0.60917,0.60793,0.60794,78800000.0
2009-01-22 02:35:00,0.60791,0.60817,0.60743,0.60747,60800000.0
2009-01-22 02:40:00,0.60739,0.60765,0.60737,0.60765,70400000.0
2009-01-22 02:45:00,0.60777,0.60777,0.607,0.60726,62800000.0
2009-01-22 02:50:00,0.60722,0.60732,0.6065,0.60652,68800000.0
2009-01-22 02:55:00,0.60699,0.60746,0.60699,0.60739,67200000.0
2009-01-22 03:00:00,0.60733,0.60754,0.60711,0.60754,62400000.0
2009-01-22 03:05:00,0.60764,0.60764,0.6061,0.6061,58000000.0
2009-01-22 03:10:00,0.60587,0.60679,0.60574,0.60615,65600000.0
2009-01-22 03:15:00,0.60624,0.60639,0.60602,0.60627,68800000.0
2009-01-22 03:20:00,0.60628,0.60628,0.60537,0.60558,60200000.0
2009-01-22 03:25:00,0.60555,0.60615,0.60555,0.60558,81000000.0
2009-01-22 03:30:00,0.60554,0.60577,0.60543,0.60577,67200000.0
2009-01-22 03:35:00,0.60584,0.60629,0.60563,0.60596,60200000.0
2009-01-22 03:40:00,0.60607,0.60657,0.60574,0.60594,71200000.0
2009-01-22 03:45:00,0.606,0.60785,0.606,0.60784,64000000.0
2009-01-22 03:50:00,0.60747,0.61086,0.60744,0.60794,62400000.0
2009-01-22 03:55:00,0.60776,0.60867,0.60771,0.60866,69200000.0
2009-01-22 04:00:00,0.60867,0.60944,0.60833,0.60929,88000000.0
2009-01-22 04:05:00,0.60912,0.60992,0.60912,0.60974,67200000.0
2009-01-22 04:10:00,0.60977,0.60989,0.60856,0.60856,68800000.0
2009-01-22 04:15:00,0.60829,0.60922,0.60823,0.60867,86400000.0
2009-01-22 04:20:00,0.60838,0.60893,0.60826,0.60827,63400000.0
2009-01-22 04:25:00,0.60821,0.60843,0.60808,0.60828,84200000.0
2009-01-22 04:30:00,0.60833,0.60835,0.60714,0.60742,72400000.0
2009-01-22 04:35:00,0.60754,0.60816,0.60754,0.60757,62800000.0
2009-01-22 04:40:00,0.60727,0.60745,0.60685,0.60726,75600000.0
2009-01-22 04:45:00,0.60733,0.60744,0.6067,0.6068,68800000.0
2009-01-22 04:50:00,0.60655,0.60716,0.60654,0.60716,68800000.0
2009-01-22 04:55:00,0.60731,0.6075,0.60702,0.60713,84800000.0
2009-01-22 05:00:00,0.6073,0.60749,0.60717,0.60747,69600000.0
2009-01-22 05:05:00,0.60746,0.60746,0.60721,0.6073,73600000.0
2009-01-22 05:10:00,0.60718,0.60776,0.60709,0.60762,80000000.0
2009-01-22 05:15:00,0.6073,0.60764,0.60694,0.60754,65600000.0
2009-01-22 05:20:00,0.60751,0.60784,0.60692,0.60741,83200000.0
2009-01-22 05:25:00,0.60745,0.60822,0.60692,0.60822,94400000.0
2009-01-22 05:30:00,0.6083,0.6083,0.60763,0.60822,84200000.0
2009-01-22 05:35:00,0.60828,0.60848,0.60802,0.60838,64000000.0
2009-01-22 05:40:00,0.60847,0.60898,0.60768,0.60874,89000000.0
2009-01-22 05:45:00,0.60878,0.60936,0.60851,0.60925,87200000.0
2009-01-22 05:50:00,0.60913,0.60988,0.60898,0.60926,101600000.0
2009-01-22 05:55:00,0.60928,0.61034,0.60928,0.61025,171000000.0
2009-01-22 06:00:00,0.61022,0.61043,0.6098,0.61034,115200000.0
2009-01-22 06:05:00,0.61021,0.61177,0.61021,0.61177,72000000.0
2009-01-22 06:10:00,0.61168,0.61327,0.61144,0.61327,84800000.0
2009-01-22 06:15:00,0.61335,0.61384,0.61321,0.61339,63400000.0
2009-01-22 06:20:00,0.61351,0.61405,0.61328,0.61402,67200000.0
2009-01-22 06:25:00,0.61415,0.61415,0.61341,0.61374,72000000.0
2009-01-22 06:30:00,0.6137,0.61377,0.6131,0.61314,54400000.0
2009-01-22 06:35:00,0.61302,0.6132,0.61279,0.61303,64000000.0
2009-01-22 06:40:00,0.61307,0.61325,0.61289,0.61305,62400000.0
2009-01-22 06:45:00,0.61303,0.61341,0.61287,0.61311,67200000.0
2009-01-22 06:50:00,0.61299,0.6141,0.61299,0.61402,70400000.0
2009-01-22 06:55:00,0.61416,0.61429,0.61308,0.61329,70800000.0
2009-01-22 07:00:00,0.61328,0.61404,0.61272,0.61394,78400000.0
2009-01-22 07:05:00,0.61394,0.61399,0.61308,0.61326,73600000.0
2009-01-22 07:10:00,0.61346,0.61361,0.61314,0.61314,71400000.0
2009-01-22 07:15:00,0.61336,0.6134,0.61234,0.61234,62800000.0
2009-01-22 07:20:00,0.61211,0.61292,0.61211,0.61255,60800000.0
2009-01-22 07:25:00,0.61247,0.61276,0.61234,0.61272,65000000.0
2009-01-22 07:30:00,0.61268,0.61268,0.6119,0.61207,72000000.0
2009-01-22 07:35:00,0.61202,0.61209,0.61182,0.61189,78400000.0
2009-01-22 07:40:00,0.61184,0.61329,0.61184,0.61317,73000000.0
2009-01-22 07:45:00,0.61313,0.61428,0.61272,0.61428,87200000.0
2009-01-22 07:50:00,0.61415,0.61426,0.61352,0.61426,78400000.0
2009-01-22 07:55:00,0.6138,0.6138,0.61262,0.61288,74000000.0
2009-01-22 08:00:00,0.61303,0.61406,0.61284,0.61319,56000000.0
2009-01-22 08:05:00,0.61327,0.6136,0.61283,0.61356,75200000.0
2009-01-22 08:10:00,0.61343,0.61369,0.61312,0.61337,92800000.0
2009-01-22 08:15:00,0.61337,0.61415,0.61323,0.61402,93200000.0
2009-01-22 08:20:00,0.61399,0.61401,0.6133,0.61343,108800000.0
2009-01-22 08:25:00,0.61329,0.61378,0.61329,0.61365,85800000.0
2009-01-22 08:30:00,0.61359,0.61445,0.61359,0.61379,172800000.0
2009-01-22 08:35:00,0.61382,0.61411,0.61375,0.61383,116600000.0
2009-01-22 08:40:00,0.61391,0.61419,0.61361,0.61404,83200000.0
2009-01-22 08:45:00,0.61401,0.61572,0.61396,0.61533,156200000.0
2009-01-22 08:50:00,0.61519,0.61544,0.61426,0.61435,252200000.0
2009-01-22 08:55:00,0.6145,0.61467,0.61397,0.61467,134400000.0
2009-01-22 09:00:00,0.61483,0.61527,0.614,0.61434,146000000.0
2009-01-22 09:05:00,0.61443,0.61469,0.61369,0.61369,145600000.0
2009-01-22 09:10:00,0.61363,0.61371,0.61227,0.61318,135200000.0
2009-01-22 09:15:00,0.61318,0.61356,0.61237,0.61265,177600000.0
2009-01-22 09:20:00,0.61265,0.613,0.61169,0.61261,176400000.0
2009-01-22 09:25:00,0.61274,0.61318,0.61176,0.61222,207400000.0
2009-01-22 09:30:00,0.61219,0.61302,0.61205,0.61302,145600000.0
2009-01-22 09:35:00,0.61321,0.61336,0.61266,0.61274,232200000.0
2009-01-22 09:40:00,0.61276,0.613,0.61211,0.61219,227400000.0
2009-01-22 09:45:00,0.61211,0.61264,0.61193,0.61237,131200000.0
2009-01-22 09:50:00,0.61258,0.61293,0.61228,0.61278,319800000.0
2009-01-22 09:55:00,0.61264,0.61389,0.61255,0.61365,233600000.0
2009-01-22 10:00:00,0.61387,0.61459,0.61351,0.614,261200000.0
2009-01-22 10:05:00,0.61428,0.61484,0.61416,0.61442,261200000.0
2009-01-22 10:10:00,0.61373,0.61393,0.61278,0.61326,305800000.0
2009-01-22 10:15:00,0.61326,0.61426,0.61326,0.61414,227400000.0
2009-01-22 10:20:00,0.61433,0.61477,0.61421,0.61444,204800000.0
2009-01-22 10:25:00,0.61457,0.61488,0.61418,0.61418,371200000.0
2009-01-22 10:30:00,0.61388,0.61628,0.61374,0.6162,200400000.0
2009-01-22 10:35:00,0.61624,0.61647,0.61524,0.61524,123200000.0
2009-01-22 10:40:00,0.61524,0.61534,0.615,0.615,104000000.0
2009-01-22 10:45:00,0.61488,0.61505,0.61408,0.61417,145600000.0
2009-01-22 10:50:00,0.61423,0.61524,0.61397,0.61486,180600000.0
2009-01-22 10:55:00,0.61482,0.61568,0.61482,0.61535,232200000.0
2009-01-22 11:00:00,0.61505,0.61559,0.61416,0.61556,196400000.0
2009-01-22 11:05:00,0.61575,0.61591,0.61537,0.61569,191800000.0
2009-01-22 11:10:00,0.61569,0.61655,0.61526,0.61529,316600000.0
2009-01-22 11:15:00,0.61524,0.61536,0.61491,0.61504,191800000.0
2009-01-22 11:20:00,0.61492,0.61533,0.61446,0.61533,280200000.0
2009-01-22 11:25:00,0.61505,0.61577,0.61485,0.61571,235000000.0
2009-01-22 11:30:00,0.61566,0.61585,0.61519,0.61559,171200000.0
2009-01-22 11:35:00,0.61564,0.61564,0.61515,0.61515,200200000.0
2009-01-22 11:40:00,0.61466,0.61471,0.61426,0.61456,170400000.0
2009-01-22 11:45:00,0.61472,0.61485,0.61447,0.61483,206800000.0
2009-01-22 11:50:00,0.61492,0.61517,0.6148,0.61513,199400000.0
2009-01-22 11:55:00,0.61523,0.61566,0.6151,0.61521,238800000.0
2009-01-22 12:00:00,0.61496,0.61512,0.61439,0.61439,138000000.0
2009-01-22 12:05:00,0.61416,0.61443,0.61394,0.61411,89600000.0
2009-01-22 12:10:00,0.61392,0.61413,0.61345,0.61361,124800000.0
2009-01-22 12:15:00,0.61367,0.61367,0.61301,0.6135,205200000.0
2009-01-22 12:20:00,0.61338,0.61407,0.61328,0.61341,189600000.0
2009-01-22 12:25:00,0.61331,0.61331,0.6104,0.6104,250800000.0
2009-01-22 12:30:00,0.61053,0.61182,0.61053,0.61149,192400000.0
2009-01-22 12:35:00,0.61133,0.61133,0.61001,0.61024,164600000.0
2009-01-22 12:40:00,0.61028,0.61109,0.61028,0.61062,92200000.0
2009-01-22 12:45:00,0.61068,0.61103,0.6106,0.61066,226600000.0
2009-01-22 12:50:00,0.61075,0.61087,0.61007,0.61008,155600000.0
2009-01-22 12:55:00,0.61009,0.61017,0.60936,0.60936,153400000.0
2009-01-22 13:00:00,0.60908,0.60924,0.60854,0.6089,101800000.0
2009-01-22 13:05:00,0.60876,0.60894,0.60857,0.60894,132800000.0
2009-01-22 13:10:00,0.60914,0.60925,0.60807,0.60807,152000000.0
2009-01-22 13:15:00,0.60802,0.60823,0.60732,0.60788,245600000.0
2009-01-22 13:20:00,0.60803,0.60845,0.60802,0.60817,181800000.0
2009-01-22 13:25:00,0.60806,0.60852,0.60794,0.60825,208000000.0
2009-01-22 13:30:00,0.60839,0.60912,0.60832,0.60912,107600000.0
2009-01-22 13:35:00,0.60899,0.60937,0.60874,0.60934,131600000.0
2009-01-22 13:40:00,0.60933,0.60986,0.60912,0.60968,185600000.0
2009-01-22 13:45:00,0.60953,0.60968,0.60916,0.60922,115200000.0
2009-01-22 13:50:00,0.60929,0.60929,0.60856,0.60875,149800000.0
2009-01-22 13:55:00,0.60895,0.60967,0.60861,0.60961,170200000.0
2009-01-22 14:00:00,0.6095,0.6097,0.60928,0.60928,130000000.0
2009-01-22 14:05:00,0.60933,0.60945,0.60914,0.60945,157200000.0
2009-01-22 14:10:00,0.60959,0.60978,0.60883,0.60883,121600000.0
2009-01-22 14:15:00,0.60871,0.60967,0.60863,0.60948,140800000.0
2009-01-22 14:20:00,0.60952,0.60982,0.60935,0.60982,124800000.0
2009-01-22 14:25:00,0.60975,0.61037,0.60955,0.60957,104000000.0
2009-01-22 14:30:00,0.60953,0.60972,0.60928,0.60955,65600000.0
2009-01-22 14:35:00,0.60936,0.60996,0.60926,0.60969,75200000.0
2009-01-22 14:40:00,0.60992,0.61095,0.60958,0.61095,60800000.0
2009-01-22 14:45:00,0.61101,0.61101,0.61036,0.61078,57600000.0
2009-01-22 14:50:00,0.61086,0.61103,0.61061,0.61061,67200000.0
2009-01-22 14:55:00,0.61055,0.61143,0.61047,0.61138,66600000.0
2009-01-22 15:00:00,0.61107,0.61107,0.60949,0.61026,62400000.0
2009-01-22 15:05:00,0.61028,0.61038,0.60942,0.61038,72000000.0
2009-01-22 15:10:00,0.61035,0.61086,0.60995,0.61072,62400000.0
2009-01-22 15:15:00,0.61085,0.61113,0.60963,0.60972,63400000.0
2009-01-22 15:20:00,0.60974,0.61,0.60949,0.6096,73600000.0
2009-01-22 15:25:00,0.60948,0.60948,0.60833,0.60893,67200000.0
2009-01-22 15:30:00,0.60939,0.60943,0.608,0.60814,60200000.0
2009-01-22 15:35:00,0.60816,0.609,0.60809,0.60877,67200000.0
2009-01-22 15:40:00,0.60872,0.60915,0.60867,0.60911,67200000.0
2009-01-22 15:45:00,0.60936,0.60936,0.60856,0.60893,78400000.0
2009-01-22 15:50:00,0.6089,0.6089,0.60795,0.60805,70400000.0
2009-01-22 15:55:00,0.60782,0.60874,0.60729,0.60866,70400000.0
2009-01-22 16:00:00,0.60842,0.60867,0.60751,0.60762,66600000.0
2009-01-22 16:05:00,0.60778,0.60796,0.60762,0.60796,72400000.0
2009-01-22 16:10:00,0.60785,0.60788,0.60638,0.60638,69200000.0
2009-01-22 16:15:00,0.606,0.606,0.60475,0.60578,62400000.0
2009-01-22 16:20:00,0.60574,0.60627,0.6054,0.60546,68800000.0
2009-01-22 16:25:00,0.60521,0.60548,0.60451,0.60508,69800000.0
2009-01-22 16:30:00,0.605,0.60526,0.60423,0.60526,59600000.0
2009-01-22 16:35:00,0.60565,0.60683,0.6054,0.60605,72400000.0
2009-01-22 16:40:00,0.60597,0.60597,0.60491,0.60524,70400000.0
2009-01-22 16:45:00,0.6048,0.6048,0.60341,0.60474,76800000.0
2009-01-22 16:50:00,0.60437,0.60521,0.60437,0.60518,57600000.0
2009-01-22 16:55:00,0.60517,0.60518,0.60444,0.60455,65600000.0
2009-01-22 17:00:00,0.6046,0.60551,0.60421,0.60433,64000000.0
2009-01-22 17:05:00,0.60428,0.60461,0.60379,0.60416,62400000.0
2009-01-22 17:10:00,0.60421,0.60441,0.60386,0.60434,65600000.0
2009-01-22 17:15:00,0.60434,0.60442,0.6035,0.60384,67600000.0
2009-01-22 17:20:00,0.60412,0.60474,0.6041,0.60454,67600000.0
2009-01-22 17:25:00,0.60454,0.60523,0.60422,0.60506,59200000.0
2009-01-22 17:30:00,0.60486,0.60486,0.60345,0.60475,65600000.0
2009-01-22 17:35:00,0.60465,0.60494,0.60408,0.60431,69200000.0
2009-01-22 17:40:00,0.60432,0.60477,0.60376,0.60448,72000000.0
2009-01-22 17:45:00,0.60447,0.60568,0.60441,0.60568,68800000.0
2009-01-22 17:50:00,0.60554,0.60644,0.60459,0.60644,63400000.0
2009-01-22 17:55:00,0.60642,0.60663,0.60573,0.6058,62400000.0
2009-01-22 18:00:00,0.6055,0.60558,0.60424,0.60558,68800000.0
2009-01-22 18:05:00,0.60535,0.60576,0.60511,0.60551,66600000.0
2009-01-22 18:10:00,0.60549,0.60589,0.60523,0.60532,57600000.0
2009-01-22 18:15:00,0.60547,0.60715,0.60547,0.60713,64000000.0
2009-01-22 18:20:00,0.60706,0.60984,0.60706,0.60916,65000000.0
2009-01-22 18:25:00,0.60866,0.61084,0.60866,0.61084,75200000.0
2009-01-22 18:30:00,0.61071,0.61071,0.6083,0.60843,69800000.0
2009-01-22 18:35:00,0.60859,0.60861,0.60719,0.60733,69200000.0
2009-01-22 18:40:00,0.60727,0.60727,0.60625,0.60625,73000000.0
2009-01-22 18:45:00,0.60625,0.60719,0.60625,0.60656,63400000.0
2009-01-22 18:50:00,0.60656,0.60695,0.60643,0.60692,80400000.0
2009-01-22 18:55:00,0.60699,0.60715,0.60613,0.60674,59200000.0
2009-01-22 19:00:00,0.60682,0.60809,0.60679,0.60794,67200000.0
2009-01-22 19:05:00,0.60709,0.60709,0.60563,0.60598,65600000.0
2009-01-22 19:10:00,0.60602,0.60627,0.60588,0.60589,66600000.0
2009-01-22 19:15:00,0.60594,0.60704,0.60563,0.60692,58400000.0
2009-01-22 19:20:00,0.60684,0.60716,0.60683,0.60716,55400000.0
2009-01-22 19:25:00,0.60706,0.60747,0.6067,0.60747,69200000.0
2009-01-22 19:30:00,0.60719,0.60719,0.60551,0.60591,70800000.0
2009-01-22 19:35:00,0.60577,0.60688,0.60576,0.60594,66000000.0
2009-01-22 19:40:00,0.60592,0.60747,0.60592,0.60736,62400000.0
2009-01-22 19:45:00,0.60722,0.60859,0.60691,0.60795,64400000.0
2009-01-22 19:50:00,0.60774,0.60815,0.60739,0.60743,68600000.0
2009-01-22 19:55:00,0.60714,0.6077,0.60703,0.6077,68200000.0
2009-01-22 20:00:00,0.60775,0.6083,0.60748,0.6083,65000000.0
2009-01-22 20:05:00,0.60833,0.60841,0.60773,0.60839,60800000.0
2009-01-22 20:10:00,0.60839,0.60842,0.60826,0.60836,67200000.0
2009-01-22 20:15:00,0.60825,0.60858,0.6081,0.60846,67200000.0
2009-01-22 20:20:00,0.60837,0.60849,0.60623,0.60663,65600000.0
2009-01-22 20:25:00,0.60661,0.60718,0.60635,0.60701,64400000.0
2009-01-22 20:30:00,0.60714,0.60714,0.60569,0.60694,72000000.0
2009-01-22 20:35:00,0.60716,0.60777,0.60716,0.60767,60800000.0
2009-01-22 20:40:00,0.60766,0.60785,0.60713,0.60785,70400000.0
2009-01-22 20:45:00,0.60762,0.60858,0.60743,0.60831,68800000.0
2009-01-22 20:50:00,0.608,0.6083,0.60768,0.6083,59200000.0
2009-01-22 20:55:00,0.60821,0.60874,0.60778,0.60874,59200000.0
2009-01-22 21:00:00,0.60887,0.61066,0.60883,0.61066,75200000.0
2009-01-22 21:05:00,0.61084,0.6117,0.61041,0.61111,68800000.0
2009-01-22 21:10:00,0.61117,0.61137,0.61087,0.6112,60800000.0
2009-01-22 21:15:00,0.61126,0.61149,0.61051,0.61149,73600000.0
2009-01-22 21:20:00,0.61144,0.61157,0.6105,0.61123,68800000.0
2009-01-22 21:25:00,0.61125,0.61171,0.61074,0.61171,67600000.0
2009-01-22 21:30:00,0.61178,0.61352,0.61102,0.61197,62400000.0
2009-01-22 21:35:00,0.61186,0.61244,0.61177,0.61229,63800000.0
2009-01-22 21:40:00,0.61231,0.61235,0.6117,0.61173,64000000.0
2009-01-22 21:45:00,0.61167,0.61167,0.6103,0.61042,65600000.0
2009-01-22 21:50:00,0.60955,0.60994,0.60887,0.60981,60800000.0
2009-01-22 21:55:00,0.60972,0.60972,0.60883,0.60955,67600000.0
2009-01-22 22:00:00,0.61002,0.61046,0.60957,0.60957,81000000.0
2009-01-22 22:05:00,0.60928,0.60961,0.60856,0.60885,63400000.0
2009-01-22 22:10:00,0.60871,0.60896,0.60805,0.60817,59200000.0
2009-01-22 22:15:00,0.60792,0.60835,0.60662,0.60703,64000000.0
2009-01-22 22:20:00,0.6066,0.60739,0.6066,0.60722,67200000.0
2009-01-22 22:25:00,0.60698,0.60879,0.60697,0.60846,69200000.0
2009-01-22 22:30:00,0.60847,0.60848,0.60728,0.60749,71400000.0
2009-01-22 22:35:00,0.6075,0.60784,0.60729,0.60766,56000000.0
2009-01-22 22:40:00,0.60794,0.60904,0.60794,0.60867,62400000.0
2009-01-22 22:45:00,0.60868,0.60887,0.60795,0.60839,78400000.0
2009-01-22 22:50:00,0.6084,0.60885,0.60815,0.60825,68800000.0
2009-01-22 22:55:00,0.60824,0.6085,0.60786,0.6085,60800000.0
2009-01-22 23:00:00,0.60854,0.60897,0.60828,0.60887,70400000.0
2009-01-22 23:05:00,0.60867,0.6093,0.60818,0.60907,62400000.0
2009-01-22 23:10:00,0.60905,0.60947,0.609,0.6093,71400000.0
2009-01-22 23:15:00,0.60912,0.60919,0.6086,0.6086,60800000.0
2009-01-22 23:20:00,0.60876,0.60884,0.60806,0.60807,68200000.0
2009-01-22 23:25:00,0.60808,0.60815,0.60768,0.60804,62400000.0
2009-01-22 23:30:00,0.60799,0.60815,0.60753,0.6077,65600000.0
2009-01-22 23:35:00,0.60804,0.60842,0.60794,0.60815,52800000.0
2009-01-22 23:40:00,0.60806,0.6082,0.607,0.60744,68800000.0
2009-01-22 23:45:00,0.60738,0.60749,0.60632,0.60677,60800000.0
2009-01-22 23:50:00,0.60661,0.60663,0.60611,0.60634,57600000.0
2009-01-22 23:55:00,0.60659,0.60678,0.60606,0.60628,59200000.0
2009-01-23 00:00:00,0.60628,0.60634,0.60573,0.60589,60800000.0
2009-01-23 00:05:00,0.60568,0.60576,0.60461,0.60477,68800000.0
2009-01-23 00:10:00,0.60463,0.60548,0.60455,0.60546,64000000.0
2009-01-23 00:15:00,0.60535,0.60569,0.60531,0.60566,63400000.0
2009-01-23 00:20:00,0.60578,0.60589,0.60547,0.60547,57600000.0
2009-01-23 00:25:00,0.60568,0.60602,0.60565,0.60602,70200000.0
2009-01-23 00:30:00,0.60621,0.607,0.60614,0.607,56000000.0
2009-01-23 00:35:00,0.60736,0.60796,0.60666,0.60713,67200000.0
2009-01-23 00:40:00,0.60685,0.60694,0.60643,0.6065,70400000.0
2009-01-23 00:45:00,0.60646,0.60648,0.6061,0.60614,75200000.0
2009-01-23 00:50:00,0.60595,0.60595,0.60527,0.60586,62400000.0
2009-01-23 00:55:00,0.60597,0.60717,0.60566,0.60691,72000000.0
2009-01-23 01:00:00,0.60684,0.60684,0.60589,0.606,70200000.0
2009-01-23 01:05:00,0.60624,0.60651,0.60581,0.60589,62200000.0
2009-01-23 01:10:00,0.60594,0.60624,0.60566,0.60611,65600000.0
2009-01-23 01:15:00,0.60548,0.60638,0.60535,0.60632,60600000.0
2009-01-23 01:20:00,0.60617,0.60715,0.60579,0.60712,66000000.0
2009-01-23 01:25:00,0.6072,0.60725,0.60662,0.60692,56000000.0
2009-01-23 01:30:00,0.6064,0.60717,0.60603,0.60689,65000000.0
2009-01-23 01:35:00,0.60585,0.60729,0.60573,0.60705,56000000.0
2009-01-23 01:40:00,0.60715,0.60752,0.60704,0.60752,68800000.0
2009-01-23 01:45:00,0.6076,0.60804,0.60756,0.60762,68200000.0
2009-01-23 01:50:00,0.60765,0.60829,0.60736,0.60823,65600000.0
2009-01-23 01:55:00,0.60762,0.60828,0.60751,0.60819,65600000.0
2009-01-23 02:00:00,0.60819,0.60821,0.60747,0.6077,97600000.0
2009-01-23 02:05:00,0.60817,0.60817,0.60692,0.608,80000000.0
2009-01-23 02:10:00,0.60809,0.6084,0.60762,0.60807,64000000.0
2009-01-23 02:15:00,0.60824,0.6089,0.60817,0.60839,64400000.0
2009-01-23 02:20:00,0.60795,0.60941,0.60788,0.60897,72000000.0
2009-01-23 02:25:00,0.60914,0.60929,0.6087,0.60915,102400000.0
2009-01-23 02:30:00,0.60912,0.60967,0.60901,0.60913,78800000.0
2009-01-23 02:35:00,0.60924,0.60944,0.60901,0.60901,60800000.0
2009-01-23 02:40:00,0.60911,0.60911,0.60831,0.60894,71200000.0
2009-01-23 02:45:00,0.6089,0.60898,0.6087,0.60875,62400000.0
2009-01-23 02:50:00,0.6089,0.60935,0.60874,0.60921,68800000.0
2009-01-23 02:55:00,0.60933,0.6099,0.60933,0.60962,67200000.0
2009-01-23 03:00:00,0.60969,0.60971,0.60882,0.60963,62800000.0
2009-01-23 03:05:00,0.60957,0.60999,0.60945,0.60999,57600000.0
2009-01-23 03:10:00,0.61004,0.61166,0.60997,0.61166,65600000.0
2009-01-23 03:15:00,0.61178,0.61178,0.61094,0.61117,68800000.0
2009-01-23 03:20:00,0.61125,0.61128,0.61072,0.61108,60800000.0
2009-01-23 03:25:00,0.61116,0.61127,0.61085,0.61097,81600000.0
2009-01-23 03:30:00,0.611,0.61114,0.61085,0.61099,73600000.0
2009-01-23 03:35:00,0.61098,0.61144,0.61088,0.61125,61200000.0
2009-01-23 03:40:00,0.6114,0.61146,0.61094,0.61096,70800000.0
2009-01-23 03:45:00,0.61103,0.61112,0.61025,0.61075,63400000.0
2009-01-23 03:50:00,0.61029,0.61093,0.61011,0.61055,61800000.0
2009-01-23 03:55:00,0.61023,0.61056,0.60959,0.60992,70400000.0
2009-01-23 04:00:00,0.60932,0.61016,0.60904,0.6097,88800000.0
2009-01-23 04:05:00,0.60974,0.61008,0.60929,0.61001,66600000.0
2009-01-23 04:10:00,0.61008,0.6105,0.61008,0.61025,69200000.0
2009-01-23 04:15:00,0.61049,0.61082,0.60989,0.61005,86800000.0
2009-01-23 04:20:00,0.60964,0.61022,0.60964,0.61013,64000000.0
2009-01-23 04:25:00,0.61019,0.61043,0.61001,0.6101,85200000.0
2009-01-23 04:30:00,0.61018,0.61058,0.61017,0.61045,71400000.0
2009-01-23 04:35:00,0.61027,0.61095,0.61027,0.61095,62400000.0
2009-01-23 04:40:00,0.61104,0.61135,0.611,0.61118,75600000.0
2009-01-23 04:45:00,0.61053,0.6112,0.61053,0.61108,68800000.0
2009-01-23 04:50:00,0.61092,0.61187,0.61092,0.61169,68800000.0
2009-01-23 04:55:00,0.61169,0.61183,0.61154,0.61179,84200000.0
2009-01-23 05:00:00,0.61186,0.61186,0.61116,0.61147,68800000.0
2009-01-23 05:05:00,0.61154,0.61235,0.61133,0.61133,73600000.0
2009-01-23 05:10:00,0.61121,0.61158,0.61022,0.61035,80000000.0
2009-01-23 05:15:00,0.61042,0.61055,0.60995,0.61014,65600000.0
2009-01-23 05:20:00,0.61056,0.61059,0.61005,0.61032,83200000.0
2009-01-23 05:25:00,0.61054,0.61073,0.61026,0.61062,94400000.0
2009-01-23 05:30:00,0.61051,0.61067,0.61024,0.61027,85200000.0
2009-01-23 05:35:00,0.61029,0.61198,0.61029,0.61146,63200000.0
2009-01-23 05:40:00,0.61177,0.61187,0.61065,0.61167,89000000.0
2009-01-23 05:45:00,0.61175,0.61225,0.61171,0.61184,86400000.0
2009-01-23 05:50:00,0.61179,0.61185,0.61083,0.61115,102800000.0
2009-01-23 05:55:00,0.61116,0.61193,0.61116,0.61193,170600000.0
2009-01-23 06:00:00,0.61203,0.61203,0.61128,0.61167,115200000.0
2009-01-23 06:05:00,0.61158,0.61177,0.61131,0.61144,72000000.0
2009-01-23 06:10:00,0.61144,0.61148,0.61108,0.61133,85600000.0
2009-01-23 06:15:00,0.61137,0.61185,0.61137,0.6116,71400000.0
2009-01-23 06:20:00,0.61166,0.6118,0.61041,0.61049,67200000.0
2009-01-23 06:25:00,0.61061,0.61108,0.60993,0.61103,72000000.0
2009-01-23 06:30:00,0.61135,0.61154,0.61082,0.61116,53800000.0
2009-01-23 06:35:00,0.61095,0.61131,0.61056,0.6111,63400000.0
2009-01-23 06:40:00,0.61113,0.61128,0.61058,0.6108,62400000.0
2009-01-23 06:45:00,0.61081,0.61089,0.61061,0.61076,67200000.0
2009-01-23 06:50:00,0.61057,0.61096,0.61004,0.61027,76800000.0
2009-01-23 06:55:00,0.61036,0.61066,0.60986,0.6103,70400000.0
2009-01-23 07:00:00,0.61048,0.61089,0.60992,0.61039,78400000.0
2009-01-23 07:05:00,0.61028,0.61028,0.60987,0.61005,73600000.0
2009-01-23 07:10:00,0.61005,0.61054,0.6094,0.61016,72000000.0
2009-01-23 07:15:00,0.60976,0.61025,0.6096,0.61025,62800000.0
2009-01-23 07:20:00,0.61021,0.61092,0.60974,0.61082,60800000.0
2009-01-23 07:25:00,0.61069,0.61219,0.61056,0.61219,65400000.0
2009-01-23 07:30:00,0.6122,0.61221,0.6111,0.61118,71400000.0
2009-01-23 07:35:00,0.61126,0.61141,0.61106,0.61116,78200000.0
2009-01-23 07:40:00,0.61112,0.61156,0.61077,0.61156,73600000.0
2009-01-23 07:45:00,0.6117,0.61193,0.61135,0.61189,85800000.0
2009-01-23 07:50:00,0.61199,0.61237,0.61197,0.61237,77800000.0
2009-01-23 07:55:00,0.61227,0.61245,0.61149,0.61232,74000000.0
2009-01-23 08:00:00,0.6123,0.61232,0.61129,0.61148,56400000.0
2009-01-23 08:05:00,0.61156,0.61168,0.61112,0.61165,75600000.0
2009-01-23 08:10:00,0.61196,0.61213,0.61119,0.61121,93200000.0
2009-01-23 08:15:00,0.6112,0.6112,0.61013,0.61025,92800000.0
2009-01-23 08:20:00,0.61015,0.61085,0.61011,0.61068,108600000.0
2009-01-23 08:25:00,0.61061,0.61134,0.61022,0.61046,85800000.0
2009-01-23 08:30:00,0.61053,0.61093,0.61044,0.61047,172800000.0
2009-01-23 08:35:00,0.61036,0.61071,0.61036,0.61048,116800000.0
2009-01-23 08:40:00,0.61065,0.61081,0.6104,0.6107,83200000.0
2009-01-23 08:45:00,0.61068,0.61081,0.61021,0.61081,156800000.0
2009-01-23 08:50:00,0.61071,0.61097,0.61044,0.61054,252200000.0
2009-01-23 08:55:00,0.61047,0.61071,0.61004,0.61045,133800000.0
2009-01-23 09:00:00,0.61048,0.6106,0.60954,0.61047,145800000.0
2009-01-23 09:05:00,0.61057,0.61094,0.61014,0.61028,145600000.0
2009-01-23 09:10:00,0.61006,0.61066,0.60922,0.61014,136000000.0
2009-01-23 09:15:00,0.61014,0.61055,0.6098,0.61026,177600000.0
2009-01-23 09:20:00,0.61028,0.61028,0.60848,0.60893,176000000.0
2009-01-23 09:25:00,0.60891,0.60891,0.60761,0.608,207200000.0
2009-01-23 09:30:00,0.60797,0.60797,0.60665,0.60671,146000000.0
2009-01-23 09:35:00,0.60637,0.60773,0.60603,0.60753,231800000.0
2009-01-23 09:40:00,0.60769,0.60899,0.60767,0.60807,227600000.0
2009-01-23 09:45:00,0.60787,0.6092,0.60776,0.60916,131600000.0
2009-01-23 09:50:00,0.60908,0.60908,0.608,0.60839,319800000.0
2009-01-23 09:55:00,0.60851,0.60868,0.60725,0.60746,234200000.0
2009-01-23 10:00:00,0.60726,0.60741,0.60677,0.60685,262800000.0
2009-01-23 10:05:00,0.60685,0.60685,0.60602,0.60637,261200000.0
2009-01-23 10:10:00,0.60639,0.60717,0.60584,0.60646,305400000.0
2009-01-23 10:15:00,0.60665,0.60682,0.60555,0.60607,226800000.0
2009-01-23 10:20:00,0.60646,0.60724,0.60609,0.60675,204200000.0
2009-01-23 10:25:00,0.60678,0.60778,0.60673,0.60778,371400000.0
2009-01-23 10:30:00,0.60767,0.60934,0.60758,0.60934,200200000.0
2009-01-23 10:35:00,0.60899,0.60902,0.60757,0.60798,123200000.0
2009-01-23 10:40:00,0.60753,0.60802,0.6074,0.60765,104400000.0
2009-01-23 10:45:00,0.60774,0.60831,0.60774,0.6081,145600000.0
2009-01-23 10:50:00,0.60804,0.60851,0.60776,0.60851,183200000.0
2009-01-23 10:55:00,0.60819,0.60831,0.60734,0.60831,232000000.0
2009-01-23 11:00:00,0.60832,0.60877,0.60795,0.60847,195800000.0
2009-01-23 11:05:00,0.60869,0.60875,0.60815,0.60822,192200000.0
2009-01-23 11:10:00,0.60817,0.60822,0.6072,0.6072,317400000.0
2009-01-23 11:15:00,0.60709,0.6073,0.60655,0.60678,191800000.0
2009-01-23 11:20:00,0.60661,0.60691,0.6066,0.60674,280400000.0
2009-01-23 11:25:00,0.6068,0.60704,0.60657,0.60657,235600000.0
2009-01-23 11:30:00,0.60628,0.60662,0.60582,0.60662,171600000.0
2009-01-23 11:35:00,0.60672,0.60672,0.60544,0.60544,199400000.0
2009-01-23 11:40:00,0.60529,0.6061,0.6045,0.6061,173200000.0
2009-01-23 11:45:00,0.60615,0.60655,0.60588,0.6062,207800000.0
2009-01-23 11:50:00,0.60616,0.60637,0.60538,0.60542,200800000.0
2009-01-23 11:55:00,0.60544,0.60616,0.60487,0.60493,238200000.0
2009-01-23 12:00:00,0.60494,0.60546,0.60482,0.605,138000000.0
2009-01-23 12:05:00,0.60494,0.60539,0.60443,0.60527,89000000.0
2009-01-23 12:10:00,0.6051,0.60643,0.60502,0.60556,124400000.0
2009-01-23 12:15:00,0.6057,0.60603,0.60467,0.60477,206800000.0
2009-01-23 12:20:00,0.60487,0.60593,0.60487,0.60593,190800000.0
2009-01-23 12:25:00,0.60581,0.60639,0.60537,0.60539,251400000.0
2009-01-23 12:30:00,0.60546,0.607,0.6053,0.60613,193800000.0
2009-01-23 12:35:00,0.60619,0.60692,0.60619,0.60661,164800000.0
2009-01-23 12:40:00,0.60654,0.60654,0.60586,0.60624,92800000.0
2009-01-23 12:45:00,0.60608,0.60629,0.60555,0.60555,228000000.0
2009-01-23 12:50:00,0.60572,0.60594,0.60515,0.60515,156000000.0
2009-01-23 12:55:00,0.60478,0.6048,0.60375,0.60375,152400000.0
2009-01-23 13:00:00,0.60391,0.60391,0.60278,0.60351,101800000.0
2009-01-23 13:05:00,0.60352,0.60442,0.60317,0.60318,132000000.0
2009-01-23 13:10:00,0.60319,0.6038,0.60279,0.60357,152400000.0
2009-01-23 13:15:00,0.60349,0.60411,0.6029,0.6029,243600000.0
2009-01-23 13:20:00,0.60275,0.60364,0.60275,0.60348,182800000.0
2009-01-23 13:25:00,0.6035,0.60409,0.6035,0.60393,207400000.0
2009-01-23 13:30:00,0.60401,0.60522,0.6039,0.60473,107600000.0
2009-01-23 13:35:00,0.60461,0.60497,0.60389,0.60497,131000000.0
2009-01-23 13:40:00,0.60464,0.60541,0.60456,0.60456,184800000.0
2009-01-23 13:45:00,0.60447,0.60478,0.60397,0.60397,115000000.0
2009-01-23 13:50:00,0.60399,0.60415,0.60355,0.60386,150400000.0
2009-01-23 13:55:00,0.60377,0.60437,0.60361,0.60437,171600000.0
2009-01-23 14:00:00,0.60444,0.60469,0.60371,0.60465,129000000.0
2009-01-23 14:05:00,0.60467,0.60513,0.60433,0.60463,157600000.0
2009-01-23 14:10:00,0.60461,0.60461,0.60384,0.60404,122400000.0
2009-01-23 14:15:00,0.60397,0.60433,0.60354,0.60354,140800000.0
2009-01-23 14:20:00,0.60346,0.6039,0.60326,0.60388,124200000.0
2009-01-23 14:25:00,0.60393,0.60496,0.60393,0.60479,104000000.0
2009-01-23 14:30:00,0.60477,0.60575,0.60472,0.60546,65600000.0
2009-01-23 14:35:00,0.60541,0.60552,0.60404,0.60419,75200000.0
2009-01-23 14:40:00,0.60444,0.60485,0.60412,0.60432,60200000.0
2009-01-23 14:45:00,0.60435,0.60462,0.60373,0.60422,57600000.0
2009-01-23 14:50:00,0.60447,0.60657,0.60447,0.60625,67200000.0
2009-01-23 14:55:00,0.60606,0.60652,0.60561,0.60569,67600000.0
2009-01-23 15:00:00,0.60571,0.6064,0.60499,0.6064,62400000.0
2009-01-23 15:05:00,0.60634,0.6076,0.60588,0.60752,72400000.0
2009-01-23 15:10:00,0.60748,0.60829,0.60737,0.60785,62400000.0
2009-01-23 15:15:00,0.60768,0.60788,0.60752,0.60772,64000000.0
2009-01-23 15:20:00,0.60773,0.60812,0.60695,0.60802,73000000.0
2009-01-23 15:25:00,0.60797,0.60797,0.60708,0.60708,67200000.0
2009-01-23 15:30:00,0.60704,0.60721,0.60619,0.60619,60800000.0
2009-01-23 15:35:00,0.60629,0.60633,0.60575,0.60582,67200000.0
2009-01-23 15:40:00,0.60578,0.60623,0.60565,0.60614,68000000.0
2009-01-23 15:45:00,0.60637,0.60719,0.60626,0.60706,78400000.0
2009-01-23 15:50:00,0.60693,0.60706,0.60645,0.60645,69800000.0
2009-01-23 15:55:00,0.60654,0.60845,0.60654,0.60806,70400000.0
2009-01-23 16:00:00,0.60802,0.60973,0.60796,0.60955,67200000.0
2009-01-23 16:05:00,0.60971,0.61028,0.60939,0.61028,72000000.0
2009-01-23 16:10:00,0.61027,0.61072,0.61,0.61002,68800000.0
2009-01-23 16:15:00,0.60989,0.60989,0.60785,0.60968,62400000.0
2009-01-23 16:20:00,0.60947,0.61036,0.60947,0.60974,69200000.0
2009-01-23 16:25:00,0.60976,0.61108,0.60973,0.61098,70400000.0
2009-01-23 16:30:00,0.61083,0.6111,0.61051,0.61078,59600000.0
2009-01-23 16:35:00,0.61038,0.61094,0.61005,0.61086,72400000.0
2009-01-23 16:40:00,0.61109,0.61132,0.61031,0.61042,70800000.0
2009-01-23 16:45:00,0.61043,0.61132,0.61043,0.61094,77200000.0
2009-01-23 16:50:00,0.61063,0.61081,0.60979,0.61062,57600000.0
2009-01-23 16:55:00,0.61059,0.61158,0.61045,0.61134,65600000.0
2009-01-23 17:00:00,0.61152,0.61237,0.61152,0.61237,64000000.0
2009-01-23 17:05:00,0.61235,0.61235,0.61149,0.61194,62800000.0
2009-01-23 17:10:00,0.6118,0.61283,0.61174,0.61283,65600000.0
2009-01-23 17:15:00,0.61276,0.61368,0.61267,0.61297,67200000.0
2009-01-23 17:20:00,0.61267,0.61417,0.61166,0.61417,67200000.0
2009-01-23 17:25:00,0.61428,0.61428,0.61332,0.61379,59200000.0
2009-01-23 17:30:00,0.61402,0.61402,0.61215,0.61237,65600000.0
2009-01-23 17:35:00,0.61232,0.61258,0.61127,0.6114,68800000.0
2009-01-23 17:40:00,0.61116,0.61143,0.61057,0.61139,72400000.0
2009-01-23 17:45:00,0.6116,0.6123,0.61143,0.61155,69200000.0
2009-01-23 17:50:00,0.61195,0.61298,0.6117,0.61239,64000000.0
2009-01-23 17:55:00,0.61291,0.61346,0.61249,0.61346,62400000.0
2009-01-23 18:00:00,0.61372,0.61539,0.61205,0.61539,68800000.0
2009-01-23 18:05:00,0.61518,0.6155,0.6143,0.61451,67200000.0
2009-01-23 18:10:00,0.61436,0.61515,0.61423,0.61503,58000000.0
2009-01-23 18:15:00,0.61547,0.61689,0.61533,0.61682,63400000.0
2009-01-23 18:20:00,0.61689,0.61822,0.61687,0.61736,65600000.0
2009-01-23 18:25:00,0.61719,0.61756,0.61583,0.61721,75600000.0
2009-01-23 18:30:00,0.61679,0.61833,0.61662,0.61795,69800000.0
2009-01-23 18:35:00,0.61787,0.61787,0.61609,0.61701,68800000.0
2009-01-23 18:40:00,0.61709,0.61737,0.61678,0.61678,74000000.0
2009-01-23 18:45:00,0.61652,0.61653,0.61466,0.6153,64000000.0
2009-01-23 18:50:00,0.61538,0.61538,0.61328,0.61341,80400000.0
2009-01-23 18:55:00,0.61332,0.61332,0.61165,0.61209,59200000.0
2009-01-23 19:00:00,0.61239,0.61297,0.61219,0.61297,66600000.0
2009-01-23 19:05:00,0.61294,0.61334,0.61275,0.61316,69800000.0
2009-01-23 19:10:00,0.61302,0.61351,0.61292,0.61349,67000000.0
2009-01-23 19:15:00,0.6138,0.61394,0.61287,0.61338,57600000.0
2009-01-23 19:20:00,0.61349,0.61434,0.61315,0.61412,56000000.0
2009-01-23 19:25:00,0.61437,0.61441,0.61328,0.6134,68800000.0
2009-01-23 19:30:00,0.61357,0.61384,0.61317,0.61335,70400000.0
2009-01-23 19:35:00,0.61321,0.61383,0.61308,0.61383,65000000.0
2009-01-23 19:40:00,0.61379,0.61389,0.61329,0.61341,62400000.0
2009-01-23 19:45:00,0.61352,0.61399,0.61333,0.61333,63400000.0
2009-01-23 19:50:00,0.61315,0.61345,0.61284,0.61304,68800000.0
2009-01-23 19:55:00,0.61309,0.61309,0.61245,0.613,68800000.0
2009-01-23 20:00:00,0.61303,0.61368,0.61299,0.61334,65600000.0
2009-01-23 20:05:00,0.61355,0.61357,0.61314,0.61332,60800000.0
2009-01-23 20:10:00,0.61328,0.61341,0.61275,0.61275,67000000.0
2009-01-23 20:15:00,0.61273,0.61303,0.61223,0.61275,67200000.0
2009-01-23 20:20:00,0.61282,0.61292,0.61194,0.61194,65600000.0
2009-01-23 20:25:00,0.61197,0.61199,0.61123,0.61146,64000000.0
2009-01-23 20:30:00,0.61157,0.61157,0.61023,0.61105,72000000.0
2009-01-23 20:35:00,0.61128,0.61246,0.61103,0.6111,60800000.0
2009-01-23 20:40:00,0.61129,0.61187,0.61106,0.61183,70400000.0
2009-01-23 20:45:00,0.61191,0.61243,0.61156,0.61231,68800000.0
2009-01-23 20:50:00,0.61216,0.61298,0.61216,0.61265,59200000.0
2009-01-23 20:55:00,0.61245,0.61287,0.61188,0.61195,59200000.0
2009-01-23 21:00:00,0.61204,0.61432,0.61204,0.61402,75200000.0
2009-01-23 21:05:00,0.61384,0.61384,0.61264,0.61312,69200000.0
2009-01-23 21:10:00,0.61322,0.61328,0.6125,0.6125,60800000.0
2009-01-23 21:15:00,0.61249,0.6134,0.61246,0.6134,73600000.0
2009-01-23 21:20:00,0.61343,0.61366,0.61301,0.6136,69200000.0
2009-01-23 21:25:00,0.61367,0.6148,0.61367,0.61452,66600000.0
2009-01-23 21:30:00,0.61436,0.61472,0.61356,0.61472,63200000.0
2009-01-23 21:35:00,0.61476,0.61476,0.61394,0.6145,64000000.0
2009-01-23 21:40:00,0.61433,0.61473,0.61397,0.61401,64400000.0
2009-01-23 21:45:00,0.61391,0.61417,0.61382,0.61383,65600000.0
2009-01-23 21:50:00,0.6138,0.61424,0.61356,0.61377,61200000.0
2009-01-23 21:55:00,0.61372,0.61372,0.6128,0.61319,66600000.0
2009-01-23 22:00:00,0.61284,0.61312,0.6123,0.61265,82000000.0
2009-01-23 22:05:00,0.61248,0.61276,0.612,0.612,64000000.0
2009-01-23 22:10:00,0.61186,0.61285,0.61186,0.61254,59200000.0
2009-01-23 22:15:00,0.61221,0.61247,0.61198,0.61198,64000000.0
2009-01-23 22:20:00,0.61187,0.61234,0.61129,0.61224,67200000.0
2009-01-23 22:25:00,0.61227,0.61228,0.61188,0.61207,69200000.0
2009-01-23 22:30:00,0.6122,0.61313,0.6122,0.61297,65600000.0
2009-01-23 22:35:00,0.61295,0.61312,0.61273,0.61288,56000000.0
2009-01-23 22:40:00,0.61292,0.61323,0.61278,0.61305,62400000.0
2009-01-23 22:45:00,0.613,0.61402,0.613,0.61367,78800000.0
2009-01-23 22:50:00,0.61355,0.6141,0.61355,0.61388,68200000.0
2009-01-23 22:55:00,0.61381,0.61473,0.61356,0.61473,60800000.0
2009-01-23 23:00:00,0.61463,0.61488,0.61396,0.61408,70400000.0
2009-01-23 23:05:00,0.614,0.61458,0.61352,0.61445,62800000.0
2009-01-23 23:10:00,0.61437,0.61437,0.61382,0.61414,72000000.0
2009-01-23 23:15:00,0.61413,0.61413,0.61319,0.61321,60800000.0
2009-01-23 23:20:00,0.61339,0.61369,0.61279,0.6134,68800000.0
2009-01-23 23:25:00,0.61342,0.61368,0.61342,0.61365,62400000.0
2009-01-23 23:30:00,0.61362,0.61423,0.61362,0.61423,61200000.0
2009-01-23 23:35:00,0.61413,0.61437,0.61384,0.61437,53200000.0
2009-01-23 23:40:00,0.61445,0.61463,0.61355,0.61358,69200000.0
2009-01-23 23:45:00,0.61361,0.61361,0.61202,0.61299,60800000.0
2009-01-23 23:50:00,0.6129,0.61295,0.61204,0.61204,57600000.0
2009-01-23 23:55:00,0.61164,0.61164,0.60888,0.60894,59200000.0
2009-01-26 00:00:00,0.61063,0.61126,0.60937,0.61027,60800000.0
2009-01-26 00:05:00,0.61146,0.61147,0.6099,0.60998,68800000.0
2009-01-26 00:10:00,0.61051,0.61062,0.60924,0.60992,64000000.0
2009-01-26 00:15:00,0.6097,0.6105,0.6096,0.61042,64000000.0
2009-01-26 00:20:00,0.61075,0.61096,0.60971,0.61036,57000000.0
2009-01-26 00:25:00,0.61111,0.61111,0.61031,0.61092,70600000.0
2009-01-26 00:30:00,0.6103,0.6104,0.61029,0.6104,24400000.0
2009-01-26 00:35:00,0.6104,0.6104,0.60886,0.60923,67200000.0
2009-01-26 00:40:00,0.60911,0.60911,0.60754,0.60764,70400000.0
2009-01-26 00:45:00,0.60792,0.60893,0.60792,0.60878,75600000.0
2009-01-26 00:50:00,0.60894,0.60927,0.60867,0.60893,62400000.0
2009-01-26 00:55:00,0.60906,0.60936,0.60867,0.60936,72000000.0
2009-01-26 01:00:00,0.60929,0.60991,0.60926,0.60978,70400000.0
2009-01-26 01:05:00,0.60974,0.61007,0.60955,0.60989,61800000.0
2009-01-26 01:10:00,0.61027,0.61045,0.60897,0.60915,68800000.0
2009-01-26 01:15:00,0.60896,0.60937,0.60856,0.60861,62400000.0
2009-01-26 01:20:00,0.60868,0.61006,0.60868,0.61006,65600000.0
2009-01-26 01:25:00,0.61047,0.61075,0.6101,0.6101,55400000.0
2009-01-26 01:30:00,0.60981,0.61083,0.60977,0.61044,65600000.0
2009-01-26 01:35:00,0.61064,0.61106,0.6106,0.61074,55800000.0
2009-01-26 01:40:00,0.6107,0.6107,0.61041,0.61059,68800000.0
2009-01-26 01:45:00,0.61059,0.61089,0.61049,0.61078,68800000.0
2009-01-26 01:50:00,0.61051,0.61092,0.61046,0.61053,65600000.0
2009-01-26 01:55:00,0.61045,0.61148,0.61044,0.61132,54400000.0
2009-01-26 02:00:00,0.61058,0.61148,0.61045,0.61106,65000000.0
2009-01-26 02:05:00,0.61094,0.61152,0.61071,0.61117,65600000.0
2009-01-26 02:10:00,0.61134,0.6115,0.61049,0.6115,68200000.0
2009-01-26 02:15:00,0.61145,0.61187,0.61073,0.61184,68200000.0
2009-01-26 02:20:00,0.61091,0.61213,0.61091,0.61182,56000000.0
2009-01-26 02:25:00,0.61187,0.61228,0.61098,0.61207,65600000.0
2009-01-26 02:30:00,0.61168,0.61168,0.6101,0.61058,56000000.0
2009-01-26 02:35:00,0.61066,0.61151,0.61048,0.61151,65600000.0
2009-01-26 02:40:00,0.61095,0.61119,0.6104,0.61114,52800000.0
2009-01-26 02:45:00,0.61114,0.61147,0.6109,0.61139,65000000.0
2009-01-26 02:50:00,0.61129,0.61202,0.61123,0.61189,62400000.0
2009-01-26 02:55:00,0.61177,0.61241,0.61166,0.61214,70800000.0
2009-01-26 03:00:00,0.61219,0.61295,0.61211,0.61263,72000000.0
2009-01-26 03:05:00,0.61276,0.61392,0.61276,0.61385,62400000.0
2009-01-26 03:10:00,0.61403,0.6147,0.6136,0.61421,75600000.0
2009-01-26 03:15:00,0.61418,0.61462,0.61375,0.61408,70800000.0
2009-01-26 03:20:00,0.61418,0.61432,0.61307,0.6134,66600000.0
2009-01-26 03:25:00,0.6136,0.61367,0.61305,0.61346,55400000.0
2009-01-26 03:30:00,0.61353,0.6139,0.61338,0.61371,64400000.0
2009-01-26 03:35:00,0.61333,0.61365,0.61269,0.613,57600000.0
2009-01-26 03:40:00,0.61306,0.61313,0.61216,0.61254,64400000.0
2009-01-26 03:45:00,0.61256,0.61335,0.61231,0.61294,64000000.0
2009-01-26 03:50:00,0.61306,0.61348,0.61287,0.61287,68800000.0
2009-01-26 03:55:00,0.61287,0.61339,0.61261,0.61338,61200000.0
2009-01-26 04:00:00,0.61349,0.61364,0.6131,0.61363,56000000.0
2009-01-26 04:05:00,0.61375,0.61385,0.61353,0.61353,57600000.0
2009-01-26 04:10:00,0.61329,0.61373,0.61249,0.61345,60800000.0
2009-01-26 04:15:00,0.61354,0.61361,0.61332,0.61345,69200000.0
2009-01-26 04:20:00,0.61331,0.61385,0.61331,0.61376,49000000.0
2009-01-26 04:25:00,0.61399,0.61461,0.61399,0.61415,61200000.0
2009-01-26 04:30:00,0.6139,0.61519,0.61385,0.6146,62400000.0
2009-01-26 04:35:00,0.61479,0.61487,0.61417,0.61424,68800000.0
2009-01-26 04:40:00,0.61397,0.61482,0.61397,0.61442,60800000.0
2009-01-26 04:45:00,0.61438,0.61448,0.61391,0.6141,72000000.0
2009-01-26 04:50:00,0.61402,0.61443,0.61287,0.61438,62400000.0
2009-01-26 04:55:00,0.61443,0.61516,0.61421,0.61505,70800000.0
2009-01-26 05:00:00,0.61507,0.61521,0.61448,0.61521,60800000.0
2009-01-26 05:05:00,0.61527,0.61527,0.61414,0.61454,68200000.0
2009-01-26 05:10:00,0.61437,0.61472,0.6134,0.61399,77800000.0
2009-01-26 05:15:00,0.61406,0.61458,0.61379,0.61389,62400000.0
2009-01-26 05:20:00,0.61392,0.61445,0.61391,0.61445,56000000.0
2009-01-26 05:25:00,0.61452,0.61458,0.61355,0.61355,65600000.0
2009-01-26 05:30:00,0.61304,0.61387,0.61302,0.61333,68800000.0
2009-01-26 05:35:00,0.61356,0.61382,0.61333,0.61342,67200000.0
2009-01-26 05:40:00,0.61369,0.61391,0.61308,0.61382,64000000.0
2009-01-26 05:45:00,0.61385,0.61403,0.61339,0.61339,59200000.0
2009-01-26 05:50:00,0.61342,0.61378,0.61266,0.61359,64000000.0
2009-01-26 05:55:00,0.61321,0.61369,0.61304,0.6134,81600000.0
2009-01-26 06:00:00,0.61314,0.61356,0.61305,0.61344,67600000.0
2009-01-26 06:05:00,0.61335,0.61351,0.61277,0.61331,60800000.0
2009-01-26 06:10:00,0.61325,0.61394,0.61311,0.61332,65600000.0
2009-01-26 06:15:00,0.6133,0.61331,0.61314,0.61327,64000000.0
2009-01-26 06:20:00,0.61317,0.61366,0.61273,0.61366,63400000.0
2009-01-26 06:25:00,0.61375,0.61407,0.61283,0.61376,62400000.0
2009-01-26 06:30:00,0.6138,0.6145,0.6138,0.61428,67600000.0
2009-01-26 06:35:00,0.61446,0.61446,0.61379,0.61425,68800000.0
2009-01-26 06:40:00,0.61427,0.61427,0.61387,0.6141,74000000.0
2009-01-26 06:45:00,0.61406,0.61415,0.61336,0.61366,60800000.0
2009-01-26 06:50:00,0.61343,0.61379,0.6132,0.61361,68800000.0
2009-01-26 06:55:00,0.6136,0.61414,0.61357,0.6137,74600000.0
2009-01-26 07:00:00,0.61364,0.61393,0.6134,0.61359,59200000.0
2009-01-26 07:05:00,0.61359,0.6136,0.61335,0.61335,59200000.0
2009-01-26 07:10:00,0.6135,0.61404,0.61345,0.6136,68800000.0
2009-01-26 07:15:00,0.6136,0.61393,0.61354,0.61383,70400000.0
2009-01-26 07:20:00,0.61364,0.61416,0.61356,0.61411,60800000.0
2009-01-26 07:25:00,0.61418,0.61444,0.613,0.61375,72000000.0
2009-01-26 07:30:00,0.61389,0.61431,0.61325,0.61325,64000000.0
2009-01-26 07:35:00,0.61326,0.6138,0.61291,0.61291,65600000.0
2009-01-26 07:40:00,0.61293,0.61311,0.61266,0.61276,67600000.0
2009-01-26 07:45:00,0.61263,0.61264,0.61199,0.61199,67600000.0
2009-01-26 07:50:00,0.61198,0.61225,0.61186,0.61223,60200000.0
2009-01-26 07:55:00,0.61197,0.61232,0.6117,0.61204,65600000.0
2009-01-26 08:00:00,0.61224,0.61243,0.61198,0.61236,68800000.0
2009-01-26 08:05:00,0.6122,0.6123,0.61151,0.6116,68600000.0
2009-01-26 08:10:00,0.61158,0.61169,0.61131,0.61135,63400000.0
2009-01-26 08:15:00,0.61099,0.61136,0.61059,0.61093,62800000.0
2009-01-26 08:20:00,0.6109,0.61096,0.6103,0.61087,65000000.0
2009-01-26 08:25:00,0.61082,0.61217,0.61078,0.61136,70400000.0
2009-01-26 08:30:00,0.61155,0.61202,0.61114,0.61118,68800000.0
2009-01-26 08:35:00,0.61121,0.61261,0.6106,0.6106,56800000.0
2009-01-26 08:40:00,0.61087,0.61087,0.60941,0.61074,57600000.0
2009-01-26 08:45:00,0.61046,0.61125,0.61012,0.61012,67200000.0
2009-01-26 08:50:00,0.61015,0.61088,0.60958,0.61,65600000.0
2009-01-26 08:55:00,0.61031,0.61067,0.60976,0.61051,67200000.0
2009-01-26 09:00:00,0.61046,0.61059,0.60994,0.61055,60400000.0
2009-01-26 09:05:00,0.6106,0.61068,0.60964,0.61,79800000.0
2009-01-26 09:10:00,0.61048,0.61107,0.60977,0.61106,64000000.0
2009-01-26 09:15:00,0.61105,0.61187,0.61101,0.61179,73600000.0
2009-01-26 09:20:00,0.61176,0.61181,0.61075,0.6109,68800000.0
2009-01-26 09:25:00,0.6112,0.61139,0.61105,0.61127,70400000.0
2009-01-26 09:30:00,0.61132,0.61134,0.60968,0.61056,75200000.0
2009-01-26 09:35:00,0.61048,0.61052,0.60947,0.60947,65600000.0
2009-01-26 09:40:00,0.60938,0.60993,0.60938,0.6095,64000000.0
2009-01-26 09:45:00,0.60946,0.60951,0.60883,0.60908,57600000.0
2009-01-26 09:50:00,0.60896,0.60919,0.6077,0.60788,67200000.0
2009-01-26 09:55:00,0.60801,0.60801,0.60612,0.60643,68200000.0
2009-01-26 10:00:00,0.60671,0.60759,0.60652,0.60755,62400000.0
2009-01-26 10:05:00,0.60757,0.60943,0.60757,0.60857,64000000.0
2009-01-26 10:10:00,0.6083,0.60936,0.60815,0.60926,68800000.0
2009-01-26 10:15:00,0.60911,0.60974,0.60909,0.60971,72000000.0
2009-01-26 10:20:00,0.60969,0.61026,0.60964,0.61007,68800000.0
2009-01-26 10:25:00,0.61019,0.61027,0.60979,0.61011,65600000.0
2009-01-26 10:30:00,0.60975,0.61017,0.60935,0.60982,59200000.0
2009-01-26 10:35:00,0.60991,0.61035,0.60967,0.60967,67000000.0
2009-01-26 10:40:00,0.60956,0.60964,0.60831,0.6086,67200000.0
2009-01-26 10:45:00,0.60863,0.60872,0.60826,0.60864,65600000.0
2009-01-26 10:50:00,0.60879,0.60882,0.60835,0.60849,62400000.0
2009-01-26 10:55:00,0.60839,0.60845,0.60785,0.60802,64400000.0
2009-01-26 11:00:00,0.60798,0.60801,0.60646,0.60668,65600000.0
2009-01-26 11:05:00,0.60676,0.60723,0.60655,0.60655,57600000.0
2009-01-26 11:10:00,0.60638,0.60642,0.60574,0.60603,76800000.0
2009-01-26 11:15:00,0.60611,0.60722,0.60611,0.6071,70400000.0
2009-01-26 11:20:00,0.60704,0.60724,0.60646,0.60723,72000000.0
2009-01-26 11:25:00,0.60736,0.60781,0.60736,0.60748,59200000.0
2009-01-26 11:30:00,0.60755,0.60755,0.60718,0.60732,70400000.0
2009-01-26 11:35:00,0.6074,0.60768,0.60692,0.60759,69200000.0
2009-01-26 11:40:00,0.60765,0.60788,0.60682,0.60768,62400000.0
2009-01-26 11:45:00,0.60759,0.60759,0.60695,0.6071,68800000.0
2009-01-26 11:50:00,0.60719,0.60774,0.60686,0.60686,72400000.0
2009-01-26 11:55:00,0.60668,0.60709,0.60581,0.60671,67200000.0
2009-01-26 12:00:00,0.60659,0.60724,0.60651,0.60701,70400000.0
2009-01-26 12:05:00,0.60691,0.60703,0.60664,0.60678,70800000.0
2009-01-26 12:10:00,0.60684,0.60826,0.60684,0.60813,78800000.0
2009-01-26 12:15:00,0.60776,0.60831,0.60776,0.60813,67200000.0
2009-01-26 12:20:00,0.60794,0.60952,0.60794,0.60927,67600000.0
2009-01-26 12:25:00,0.60926,0.61026,0.60905,0.6101,61200000.0
2009-01-26 12:30:00,0.61012,0.61189,0.61012,0.61073,67200000.0
2009-01-26 12:35:00,0.6107,0.61112,0.61008,0.61014,73600000.0
2009-01-26 12:40:00,0.60983,0.60998,0.60945,0.60959,64000000.0
2009-01-26 12:45:00,0.60984,0.60984,0.6093,0.6097,62400000.0
2009-01-26 12:50:00,0.60955,0.60988,0.60858,0.60955,71800000.0
2009-01-26 12:55:00,0.60985,0.61019,0.60909,0.6099,62800000.0
2009-01-26 13:00:00,0.60997,0.61024,0.60977,0.61001,67200000.0
2009-01-26 13:05:00,0.60982,0.60998,0.60872,0.60926,67200000.0
2009-01-26 13:10:00,0.60905,0.6099,0.60899,0.60985,57600000.0
2009-01-26 13:15:00,0.60984,0.60992,0.60891,0.60937,60800000.0
2009-01-26 13:20:00,0.6094,0.60957,0.60926,0.60945,74600000.0
2009-01-26 13:25:00,0.60935,0.6096,0.60928,0.60933,64400000.0
2009-01-26 13:30:00,0.6093,0.61012,0.60919,0.60975,104400000.0
2009-01-26 13:35:00,0.60981,0.61024,0.60969,0.61008,124200000.0
2009-01-26 13:40:00,0.61008,0.61021,0.60938,0.60995,140200000.0
2009-01-26 13:45:00,0.60994,0.61011,0.60932,0.60935,120400000.0
2009-01-26 13:50:00,0.60932,0.60972,0.60902,0.60972,156600000.0
2009-01-26 13:55:00,0.60975,0.61053,0.6095,0.61049,129000000.0
2009-01-26 14:00:00,0.61038,0.61159,0.60985,0.61159,171000000.0
2009-01-26 14:05:00,0.61152,0.61229,0.61152,0.61209,150800000.0
2009-01-26 14:10:00,0.61198,0.612,0.61161,0.61169,115200000.0
2009-01-26 14:15:00,0.61163,0.61207,0.61065,0.61112,185600000.0
2009-01-26 14:20:00,0.61114,0.61117,0.6108,0.61106,131200000.0
2009-01-26 14:25:00,0.61113,0.61121,0.61034,0.6106,106600000.0
2009-01-26 14:30:00,0.61046,0.61081,0.60937,0.60937,208000000.0
2009-01-26 14:35:00,0.60965,0.60969,0.60933,0.60964,181600000.0
2009-01-26 14:40:00,0.60976,0.61028,0.60944,0.61008,244800000.0
2009-01-26 14:45:00,0.61,0.61095,0.60981,0.61056,151400000.0
2009-01-26 14:50:00,0.61064,0.61083,0.61033,0.61063,132200000.0
2009-01-26 14:55:00,0.61055,0.61055,0.60981,0.60994,101200000.0
2009-01-26 15:00:00,0.61026,0.61106,0.61005,0.6103,153600000.0
2009-01-26 15:05:00,0.61034,0.61034,0.60919,0.60919,155200000.0
2009-01-26 15:10:00,0.60916,0.60988,0.60916,0.60988,227400000.0
2009-01-26 15:15:00,0.60978,0.61002,0.60939,0.6094,92800000.0
2009-01-26 15:20:00,0.60974,0.60995,0.60914,0.60914,164800000.0
2009-01-26 15:25:00,0.60928,0.61044,0.60903,0.60908,193600000.0
2009-01-26 15:30:00,0.6088,0.61064,0.60876,0.61055,251000000.0
2009-01-26 15:35:00,0.61049,0.61063,0.61004,0.61016,190600000.0
2009-01-26 15:40:00,0.61015,0.61124,0.61015,0.61061,206400000.0
2009-01-26 15:45:00,0.61042,0.61174,0.61042,0.61108,124800000.0
2009-01-26 15:50:00,0.61106,0.61106,0.61038,0.61064,89600000.0
2009-01-26 15:55:00,0.61078,0.61236,0.61073,0.61231,138000000.0
2009-01-26 16:00:00,0.6123,0.61268,0.61067,0.61126,237800000.0
2009-01-26 16:05:00,0.61137,0.61207,0.61066,0.61096,200000000.0
2009-01-26 16:10:00,0.61095,0.61185,0.6105,0.61178,208800000.0
2009-01-26 16:15:00,0.61166,0.61182,0.61117,0.61142,174800000.0
2009-01-26 16:20:00,0.61117,0.61117,0.60949,0.60999,199400000.0
2009-01-26 16:25:00,0.61028,0.61071,0.61009,0.6104,171200000.0
2009-01-26 16:30:00,0.6106,0.61064,0.60945,0.60995,235200000.0
2009-01-26 16:35:00,0.60997,0.61061,0.60989,0.61061,281600000.0
2009-01-26 16:40:00,0.61046,0.61158,0.61045,0.61113,191400000.0
2009-01-26 16:45:00,0.61084,0.61113,0.61038,0.61092,317000000.0
2009-01-26 16:50:00,0.61088,0.61094,0.61029,0.61029,191400000.0
2009-01-26 16:55:00,0.61036,0.61036,0.60957,0.61008,195600000.0
2009-01-26 17:00:00,0.61016,0.6106,0.60953,0.60958,232000000.0
2009-01-26 17:05:00,0.60933,0.6097,0.6091,0.60921,183200000.0
2009-01-26 17:10:00,0.60905,0.60905,0.60759,0.60767,145000000.0
2009-01-26 17:15:00,0.60738,0.60839,0.6073,0.60839,103800000.0
2009-01-26 17:20:00,0.6085,0.60859,0.60794,0.60846,124000000.0
2009-01-26 17:25:00,0.60837,0.60837,0.60727,0.60727,199400000.0
2009-01-26 17:30:00,0.60738,0.60826,0.60738,0.60813,371200000.0
2009-01-26 17:35:00,0.60825,0.60837,0.60617,0.60617,203600000.0
2009-01-26 17:40:00,0.60598,0.60689,0.60575,0.60585,226600000.0
2009-01-26 17:45:00,0.60598,0.60638,0.60542,0.60632,305800000.0
2009-01-26 17:50:00,0.60646,0.6068,0.60627,0.6068,260800000.0
2009-01-26 17:55:00,0.60658,0.60703,0.60623,0.60676,263200000.0
2009-01-26 18:00:00,0.60667,0.60757,0.60635,0.60652,234400000.0
2009-01-26 18:05:00,0.60668,0.60669,0.60554,0.6056,320800000.0
2009-01-26 18:10:00,0.60559,0.60631,0.60514,0.60631,131200000.0
2009-01-26 18:15:00,0.60618,0.60642,0.60567,0.60582,227600000.0
2009-01-26 18:20:00,0.60585,0.60586,0.60545,0.60552,231400000.0
2009-01-26 18:25:00,0.60547,0.60558,0.60461,0.60484,145000000.0
2009-01-26 18:30:00,0.60488,0.60577,0.60488,0.60544,208800000.0
2009-01-26 18:35:00,0.60557,0.60557,0.6047,0.60489,175800000.0
2009-01-26 18:40:00,0.60508,0.60605,0.60508,0.60605,177000000.0
2009-01-26 18:45:00,0.60606,0.60617,0.60509,0.60544,136000000.0
2009-01-26 18:50:00,0.6055,0.60616,0.6055,0.60598,145600000.0
2009-01-26 18:55:00,0.60596,0.60605,0.60575,0.60601,145400000.0
2009-01-26 19:00:00,0.60607,0.60622,0.6054,0.60599,134400000.0
2009-01-26 19:05:00,0.60601,0.60623,0.60586,0.6059,252600000.0
2009-01-26 19:10:00,0.60601,0.60668,0.60588,0.60593,157400000.0
2009-01-26 19:15:00,0.60596,0.60615,0.60421,0.60444,82600000.0
2009-01-26 19:20:00,0.6042,0.60503,0.60417,0.60452,116800000.0
2009-01-26 19:25:00,0.60391,0.60444,0.60377,0.60431,171000000.0
2009-01-26 19:30:00,0.60444,0.60532,0.60432,0.60437,86800000.0
2009-01-26 19:35:00,0.60418,0.60418,0.60353,0.60383,108800000.0
2009-01-26 19:40:00,0.60346,0.60382,0.60346,0.60362,92800000.0
2009-01-26 19:45:00,0.6036,0.60393,0.60343,0.60392,92200000.0
2009-01-26 19:50:00,0.60381,0.60396,0.60305,0.60391,75600000.0
2009-01-26 19:55:00,0.60387,0.60387,0.60228,0.60233,55400000.0
2009-01-26 20:00:00,0.60244,0.60321,0.60162,0.60298,73600000.0
2009-01-26 20:05:00,0.60308,0.60308,0.60167,0.6026,77800000.0
2009-01-26 20:10:00,0.60246,0.60324,0.6022,0.60324,86400000.0
2009-01-26 20:15:00,0.60263,0.60308,0.60239,0.60268,73600000.0
2009-01-26 20:20:00,0.6028,0.60282,0.6022,0.60233,78400000.0
2009-01-26 20:25:00,0.60237,0.60265,0.60233,0.60239,72000000.0
2009-01-26 20:30:00,0.60237,0.60247,0.60154,0.60155,65600000.0
2009-01-26 20:35:00,0.6016,0.60197,0.60145,0.60173,60800000.0
2009-01-26 20:40:00,0.60172,0.60186,0.6007,0.60127,62400000.0
2009-01-26 20:45:00,0.60129,0.60148,0.60103,0.60124,71400000.0
2009-01-26 20:50:00,0.60155,0.60218,0.60075,0.60092,70400000.0
2009-01-26 20:55:00,0.6009,0.60105,0.59999,0.60073,78400000.0
2009-01-26 21:00:00,0.6007,0.60112,0.60058,0.60087,70800000.0
2009-01-26 21:05:00,0.60025,0.60049,0.59876,0.59933,70200000.0
2009-01-26 21:10:00,0.5994,0.5994,0.5972,0.59745,66000000.0
2009-01-26 21:15:00,0.59756,0.59762,0.59682,0.59762,62800000.0
2009-01-26 21:20:00,0.59782,0.59796,0.59734,0.59734,64000000.0
2009-01-26 21:25:00,0.59753,0.59784,0.59722,0.59723,54400000.0
2009-01-26 21:30:00,0.59714,0.59742,0.59637,0.59689,72800000.0
2009-01-26 21:35:00,0.59663,0.59678,0.5961,0.59671,68000000.0
2009-01-26 21:40:00,0.5966,0.59719,0.59652,0.59703,62800000.0
2009-01-26 21:45:00,0.59702,0.59713,0.59618,0.59681,84200000.0
2009-01-26 21:50:00,0.59688,0.59696,0.59643,0.59648,72000000.0
2009-01-26 21:55:00,0.59662,0.59758,0.59662,0.59758,115200000.0
2009-01-26 22:00:00,0.59762,0.59772,0.59697,0.59724,171200000.0
2009-01-26 22:05:00,0.59743,0.59778,0.59719,0.59778,102400000.0
2009-01-26 22:10:00,0.59771,0.59963,0.59742,0.59838,86800000.0
2009-01-26 22:15:00,0.59836,0.59847,0.59752,0.59847,90000000.0
2009-01-26 22:20:00,0.59854,0.60014,0.59851,0.59978,64000000.0
2009-01-26 22:25:00,0.59977,0.59992,0.59922,0.59936,84800000.0
2009-01-26 22:30:00,0.5992,0.5993,0.59786,0.59843,93200000.0
2009-01-26 22:35:00,0.59827,0.59925,0.59801,0.59922,83600000.0
2009-01-26 22:40:00,0.59888,0.59888,0.59745,0.59755,66000000.0
2009-01-26 22:45:00,0.59819,0.59853,0.59764,0.59847,80000000.0
2009-01-26 22:50:00,0.59812,0.59828,0.59747,0.5979,73600000.0
2009-01-26 22:55:00,0.59822,0.59824,0.59755,0.59756,68800000.0
2009-01-26 23:00:00,0.59741,0.59878,0.59633,0.59878,84800000.0
2009-01-26 23:05:00,0.59882,0.59934,0.5988,0.59917,68800000.0
2009-01-26 23:10:00,0.59935,0.59966,0.59928,0.59929,68800000.0
2009-01-26 23:15:00,0.59937,0.59937,0.59843,0.59905,75200000.0
2009-01-26 23:20:00,0.59897,0.59897,0.59816,0.59826,62400000.0
2009-01-26 23:25:00,0.59823,0.59832,0.5981,0.59828,72000000.0
2009-01-26 23:30:00,0.59812,0.59875,0.59812,0.59872,84800000.0
2009-01-26 23:35:00,0.59867,0.59878,0.59804,0.59834,64000000.0
2009-01-26 23:40:00,0.59847,0.59854,0.59771,0.59807,86800000.0
2009-01-26 23:45:00,0.59806,0.59894,0.59806,0.59851,69200000.0
2009-01-26 23:50:00,0.5986,0.59887,0.59807,0.5982,67200000.0
2009-01-26 23:55:00,0.5987,0.59881,0.5976,0.59836,88000000.0
2009-01-27 00:00:00,0.59782,0.5985,0.59782,0.59831,70400000.0
2009-01-27 00:05:00,0.59855,0.59879,0.59769,0.59838,62400000.0
2009-01-27 00:10:00,0.59861,0.59868,0.59668,0.59704,64000000.0
2009-01-27 00:15:00,0.59685,0.59778,0.59685,0.59744,70400000.0
2009-01-27 00:20:00,0.59748,0.59817,0.59743,0.59781,60800000.0
2009-01-27 00:25:00,0.5979,0.59906,0.59753,0.59906,67600000.0
2009-01-27 00:30:00,0.59935,0.6002,0.59838,0.60002,81600000.0
2009-01-27 00:35:00,0.60019,0.60096,0.59976,0.60078,60800000.0
2009-01-27 00:40:00,0.60076,0.60146,0.60065,0.60125,68800000.0
2009-01-27 00:45:00,0.60087,0.6012,0.60072,0.60075,65000000.0
2009-01-27 00:50:00,0.60034,0.60038,0.59968,0.59997,57400000.0
2009-01-27 00:55:00,0.59986,0.59986,0.59926,0.59973,62400000.0
2009-01-27 01:00:00,0.60001,0.60035,0.59946,0.60019,67200000.0
2009-01-27 01:05:00,0.60022,0.60042,0.59952,0.59974,68800000.0
2009-01-27 01:10:00,0.59963,0.59984,0.59905,0.59972,62400000.0
2009-01-27 01:15:00,0.59916,0.59989,0.59892,0.59963,70400000.0
2009-01-27 01:20:00,0.59921,0.59961,0.59886,0.59961,54800000.0
2009-01-27 01:25:00,0.59966,0.59996,0.59937,0.5998,78800000.0
2009-01-27 01:30:00,0.59947,0.60018,0.5994,0.60018,93600000.0
2009-01-27 01:35:00,0.6,0.60055,0.59926,0.60055,65600000.0
2009-01-27 01:40:00,0.60047,0.60191,0.60031,0.60191,63400000.0
2009-01-27 01:45:00,0.6015,0.60207,0.60139,0.60193,64000000.0
2009-01-27 01:50:00,0.60173,0.60192,0.59964,0.60183,80400000.0
2009-01-27 01:55:00,0.60169,0.60169,0.60129,0.60135,97600000.0
2009-01-27 02:00:00,0.60136,0.60267,0.60136,0.60207,65400000.0
2009-01-27 02:05:00,0.6023,0.60261,0.60112,0.60191,66400000.0
2009-01-27 02:10:00,0.60171,0.60208,0.60142,0.602,68600000.0
2009-01-27 02:15:00,0.60197,0.60197,0.60115,0.60154,68200000.0
2009-01-27 02:20:00,0.60146,0.60227,0.60134,0.60221,51200000.0
2009-01-27 02:25:00,0.60223,0.60279,0.60125,0.60276,65600000.0
2009-01-27 02:30:00,0.60288,0.60288,0.60172,0.60264,63400000.0
2009-01-27 02:35:00,0.60218,0.60289,0.60175,0.60278,65400000.0
2009-01-27 02:40:00,0.60268,0.60281,0.60227,0.60248,64400000.0
2009-01-27 02:45:00,0.60249,0.60263,0.60146,0.60159,60800000.0
2009-01-27 02:50:00,0.6015,0.60182,0.60092,0.60092,62400000.0
2009-01-27 02:55:00,0.60081,0.60081,0.59974,0.60023,70400000.0
2009-01-27 03:00:00,0.60008,0.60057,0.59933,0.60004,72800000.0
2009-01-27 03:05:00,0.59971,0.60001,0.59856,0.59873,62800000.0
2009-01-27 03:10:00,0.59872,0.59907,0.59872,0.59886,75200000.0
2009-01-27 03:15:00,0.59889,0.59983,0.59876,0.59943,70400000.0
2009-01-27 03:20:00,0.59956,0.59981,0.59845,0.59924,66600000.0
2009-01-27 03:25:00,0.59908,0.6001,0.599,0.6001,56400000.0
2009-01-27 03:30:00,0.60022,0.60041,0.59926,0.5995,62400000.0
2009-01-27 03:35:00,0.59929,0.59966,0.59849,0.59961,62800000.0
2009-01-27 03:40:00,0.59964,0.59966,0.59917,0.59926,64400000.0
2009-01-27 03:45:00,0.5992,0.59972,0.59871,0.5993,63400000.0
2009-01-27 03:50:00,0.59946,0.59991,0.59905,0.59907,68800000.0
2009-01-27 03:55:00,0.59985,0.59986,0.59862,0.59985,60800000.0
2009-01-27 04:00:00,0.59947,0.59956,0.59897,0.59951,56000000.0
2009-01-27 04:05:00,0.5995,0.60072,0.59949,0.60065,57600000.0
2009-01-27 04:10:00,0.6005,0.60068,0.59953,0.60067,35200000.0
2009-01-27 04:15:00,0.6002,0.60068,0.60005,0.60011,38400000.0
2009-01-27 04:20:00,0.59966,0.60068,0.59965,0.6006,62800000.0
2009-01-27 04:25:00,0.60061,0.60148,0.60053,0.60105,51200000.0
2009-01-27 04:30:00,0.60129,0.60144,0.6007,0.60074,62400000.0
2009-01-27 04:35:00,0.60054,0.60066,0.59964,0.60038,69200000.0
2009-01-27 04:40:00,0.6005,0.60102,0.60029,0.60035,64000000.0
2009-01-27 04:45:00,0.60017,0.60063,0.59975,0.59975,72000000.0
2009-01-27 04:50:00,0.59977,0.6,0.59889,0.5998,62400000.0
2009-01-27 04:55:00,0.59997,0.60005,0.59881,0.59894,70800000.0
2009-01-27 05:00:00,0.5989,0.59938,0.59852,0.5988,59200000.0
2009-01-27 05:05:00,0.59927,0.60014,0.59903,0.60014,69200000.0
2009-01-27 05:10:00,0.60015,0.60104,0.60005,0.60059,78400000.0
2009-01-27 05:15:00,0.60044,0.60075,0.59983,0.60072,62400000.0
2009-01-27 05:20:00,0.60058,0.60058,0.59961,0.59991,57200000.0
2009-01-27 05:25:00,0.59991,0.60014,0.59911,0.59973,65600000.0
2009-01-27 05:30:00,0.59967,0.59984,0.59935,0.59976,68800000.0
2009-01-27 05:35:00,0.59992,0.6006,0.59965,0.60049,67200000.0
2009-01-27 05:40:00,0.60082,0.60092,0.60024,0.6007,64000000.0
2009-01-27 05:45:00,0.60063,0.6012,0.59995,0.60033,59200000.0
2009-01-27 05:50:00,0.60007,0.60025,0.59966,0.59985,64400000.0
2009-01-27 05:55:00,0.59993,0.60028,0.59923,0.59951,81600000.0
2009-01-27 06:00:00,0.59914,0.59982,0.59892,0.59965,67200000.0
2009-01-27 06:05:00,0.59947,0.59983,0.59926,0.59983,60800000.0
2009-01-27 06:10:00,0.59973,0.59973,0.5988,0.59909,65000000.0
2009-01-27 06:15:00,0.59906,0.59977,0.59835,0.59977,64000000.0
2009-01-27 06:20:00,0.59985,0.59985,0.59892,0.59908,64400000.0
2009-01-27 06:25:00,0.599,0.59925,0.59799,0.59925,62400000.0
2009-01-27 06:30:00,0.59932,0.59937,0.599,0.5992,67200000.0
2009-01-27 06:35:00,0.59963,0.60026,0.59906,0.5992,68200000.0
2009-01-27 06:40:00,0.59929,0.59951,0.59873,0.59906,73600000.0
2009-01-27 06:45:00,0.59897,0.59948,0.59831,0.59923,60800000.0
2009-01-27 06:50:00,0.59926,0.59966,0.59893,0.59931,69200000.0
2009-01-27 06:55:00,0.59962,0.59999,0.59891,0.59984,75600000.0
2009-01-27 07:00:00,0.59968,0.60048,0.59955,0.60014,59200000.0
2009-01-27 07:05:00,0.60023,0.60036,0.60005,0.6001,59200000.0
2009-01-27 07:10:00,0.60012,0.60046,0.59969,0.60046,68800000.0
2009-01-27 07:15:00,0.60073,0.60074,0.60003,0.60067,70400000.0
2009-01-27 07:20:00,0.60026,0.6008,0.59998,0.6008,60800000.0
2009-01-27 07:25:00,0.60082,0.60092,0.5995,0.60053,72000000.0
2009-01-27 07:30:00,0.60056,0.60066,0.60027,0.60044,64000000.0
2009-01-27 07:35:00,0.6003,0.60131,0.60023,0.60098,65600000.0
2009-01-27 07:40:00,0.6011,0.60219,0.6011,0.60177,67200000.0
2009-01-27 07:45:00,0.60164,0.60222,0.60151,0.60203,67200000.0
2009-01-27 07:50:00,0.6017,0.60225,0.60123,0.60158,60800000.0
2009-01-27 07:55:00,0.60154,0.60212,0.60149,0.60173,65600000.0
2009-01-27 08:00:00,0.6017,0.60274,0.6017,0.60274,68800000.0
2009-01-27 08:05:00,0.60237,0.60262,0.60214,0.60226,68800000.0
2009-01-27 08:10:00,0.60272,0.60357,0.60263,0.60295,64800000.0
2009-01-27 08:15:00,0.60273,0.60308,0.60186,0.60198,62800000.0
2009-01-27 08:20:00,0.60214,0.60272,0.60188,0.60201,66000000.0
2009-01-27 08:25:00,0.60215,0.60263,0.60172,0.60241,70400000.0
2009-01-27 08:30:00,0.60249,0.60318,0.60225,0.60318,68800000.0
2009-01-27 08:35:00,0.60347,0.60347,0.60179,0.60231,56000000.0
2009-01-27 08:40:00,0.6027,0.60295,0.60184,0.60266,57600000.0
2009-01-27 08:45:00,0.60257,0.60344,0.60224,0.60224,66600000.0
2009-01-27 08:50:00,0.60241,0.60273,0.60221,0.60273,65200000.0
2009-01-27 08:55:00,0.60283,0.60312,0.60243,0.60243,59200000.0
2009-01-27 09:00:00,0.60257,0.60314,0.60256,0.60294,59200000.0
2009-01-27 09:05:00,0.60301,0.60317,0.60262,0.60286,80400000.0
2009-01-27 09:10:00,0.60288,0.60288,0.60204,0.60247,64000000.0
2009-01-27 09:15:00,0.60257,0.60389,0.60257,0.60379,74000000.0
2009-01-27 09:20:00,0.60375,0.60419,0.60292,0.60378,69200000.0
2009-01-27 09:25:00,0.60372,0.60414,0.6034,0.60352,70400000.0
2009-01-27 09:30:00,0.60335,0.6036,0.60244,0.60313,75200000.0
2009-01-27 09:35:00,0.60313,0.60395,0.60313,0.60356,65600000.0
2009-01-27 09:40:00,0.60383,0.60415,0.60355,0.60355,64000000.0
2009-01-27 09:45:00,0.60379,0.60432,0.60321,0.60323,57600000.0
2009-01-27 09:50:00,0.60327,0.60331,0.60194,0.60194,67600000.0
2009-01-27 09:55:00,0.60181,0.60257,0.60175,0.60245,68800000.0
2009-01-27 10:00:00,0.60265,0.60381,0.60265,0.60377,62400000.0
2009-01-27 10:05:00,0.60379,0.60402,0.60301,0.60329,64000000.0
2009-01-27 10:10:00,0.6033,0.60396,0.60326,0.60368,69200000.0
2009-01-27 10:15:00,0.60369,0.60418,0.60353,0.60359,72000000.0
2009-01-27 10:20:00,0.60364,0.60408,0.60363,0.60387,68800000.0
2009-01-27 10:25:00,0.60389,0.60404,0.60311,0.60311,65000000.0
2009-01-27 10:30:00,0.60317,0.60373,0.60317,0.60338,59200000.0
2009-01-27 10:35:00,0.60333,0.60358,0.60279,0.60346,67600000.0
2009-01-27 10:40:00,0.60352,0.60364,0.60291,0.60293,67000000.0
2009-01-27 10:45:00,0.60269,0.60269,0.602,0.60217,65600000.0
2009-01-27 10:50:00,0.6022,0.60252,0.6013,0.60164,62400000.0
2009-01-27 10:55:00,0.60171,0.60218,0.60169,0.60205,72000000.0
2009-01-27 11:00:00,0.60183,0.60242,0.60111,0.60224,65600000.0
2009-01-27 11:05:00,0.60158,0.60183,0.60101,0.60101,58000000.0
2009-01-27 11:10:00,0.60103,0.60146,0.60103,0.60115,76800000.0
2009-01-27 11:15:00,0.60109,0.60136,0.60071,0.60106,70400000.0
2009-01-27 11:20:00,0.60131,0.60328,0.60131,0.60317,72000000.0
2009-01-27 11:25:00,0.60324,0.60438,0.60324,0.60423,67600000.0
2009-01-27 11:30:00,0.60459,0.60502,0.60447,0.60458,70800000.0
2009-01-27 11:35:00,0.60452,0.60471,0.60401,0.60405,68800000.0
2009-01-27 11:40:00,0.60382,0.60444,0.60292,0.60408,62400000.0
2009-01-27 11:45:00,0.60408,0.60413,0.60359,0.60365,68800000.0
2009-01-27 11:50:00,0.60368,0.60368,0.60241,0.6028,71400000.0
2009-01-27 11:55:00,0.60219,0.60262,0.60169,0.60205,67200000.0
2009-01-27 12:00:00,0.60187,0.6024,0.60184,0.60229,70400000.0
2009-01-27 12:05:00,0.60221,0.60292,0.60221,0.60292,69800000.0
2009-01-27 12:10:00,0.60298,0.60322,0.60255,0.60308,78400000.0
2009-01-27 12:15:00,0.60312,0.60372,0.60305,0.60357,67600000.0
2009-01-27 12:20:00,0.6036,0.60371,0.60329,0.60354,67200000.0
2009-01-27 12:25:00,0.60353,0.60357,0.6028,0.60292,60800000.0
2009-01-27 12:30:00,0.60287,0.60288,0.60238,0.60271,67200000.0
2009-01-27 12:35:00,0.60257,0.60319,0.60228,0.60319,73600000.0
2009-01-27 12:40:00,0.60277,0.60281,0.6017,0.60186,63400000.0
2009-01-27 12:45:00,0.60221,0.60294,0.60211,0.60292,62400000.0
2009-01-27 12:50:00,0.60297,0.60317,0.60242,0.60285,72000000.0
2009-01-27 12:55:00,0.603,0.60322,0.60199,0.60321,62200000.0
2009-01-27 13:00:00,0.60335,0.60335,0.60209,0.60217,66600000.0
2009-01-27 13:05:00,0.60244,0.60252,0.6023,0.60244,67000000.0
2009-01-27 13:10:00,0.60237,0.603,0.60181,0.60187,57600000.0
2009-01-27 13:15:00,0.6016,0.60228,0.60137,0.60194,61200000.0
2009-01-27 13:20:00,0.6018,0.60187,0.6013,0.60154,75200000.0
2009-01-27 13:25:00,0.60147,0.6015,0.60023,0.60035,65600000.0
2009-01-27 13:30:00,0.60001,0.60041,0.59928,0.60031,104400000.0
2009-01-27 13:35:00,0.60044,0.60131,0.60044,0.60104,125200000.0
2009-01-27 13:40:00,0.60089,0.60118,0.60076,0.60118,140800000.0
2009-01-27 13:45:00,0.60103,0.60133,0.60094,0.60133,121600000.0
2009-01-27 13:50:00,0.60126,0.60162,0.60126,0.60138,157600000.0
2009-01-27 13:55:00,0.60136,0.60147,0.60118,0.60119,129000000.0
2009-01-27 14:00:00,0.60104,0.60104,0.60075,0.60075,170000000.0
2009-01-27 14:05:00,0.60072,0.60072,0.60043,0.60071,150400000.0
2009-01-27 14:10:00,0.60069,0.60077,0.59993,0.60022,114600000.0
2009-01-27 14:15:00,0.60009,0.60081,0.60009,0.60076,185000000.0
2009-01-27 14:20:00,0.60082,0.60183,0.60047,0.60132,131600000.0
2009-01-27 14:25:00,0.60127,0.60169,0.60112,0.60169,107200000.0
2009-01-27 14:30:00,0.60173,0.60213,0.60162,0.60193,209600000.0
2009-01-27 14:35:00,0.60173,0.60181,0.60147,0.60172,181800000.0
2009-01-27 14:40:00,0.60158,0.60229,0.60158,0.60194,243600000.0
2009-01-27 14:45:00,0.60181,0.60247,0.6018,0.60198,152000000.0
2009-01-27 14:50:00,0.60181,0.60197,0.60175,0.60197,132800000.0
2009-01-27 14:55:00,0.602,0.60202,0.60157,0.60172,102400000.0
2009-01-27 15:00:00,0.60171,0.60258,0.60158,0.60208,153600000.0
2009-01-27 15:05:00,0.60225,0.60289,0.60225,0.60261,154600000.0
2009-01-27 15:10:00,0.6026,0.60316,0.60232,0.60232,227600000.0
2009-01-27 15:15:00,0.60225,0.60243,0.60202,0.60218,92600000.0
2009-01-27 15:20:00,0.60226,0.60264,0.60224,0.60249,164200000.0
2009-01-27 15:25:00,0.60255,0.6029,0.60145,0.60171,194400000.0
2009-01-27 15:30:00,0.60188,0.60314,0.60183,0.60286,251000000.0
2009-01-27 15:35:00,0.60281,0.60298,0.60248,0.60248,194000000.0
2009-01-27 15:40:00,0.60245,0.60288,0.60225,0.60288,206200000.0
2009-01-27 15:45:00,0.60289,0.60325,0.60274,0.60295,125200000.0
2009-01-27 15:50:00,0.60292,0.60312,0.60253,0.60312,89600000.0
2009-01-27 15:55:00,0.60312,0.60317,0.60295,0.60296,138000000.0
2009-01-27 16:00:00,0.60286,0.60336,0.60286,0.60303,237800000.0
2009-01-27 16:05:00,0.60295,0.6032,0.60289,0.60312,200400000.0
2009-01-27 16:10:00,0.60285,0.60285,0.60246,0.60263,208400000.0
2009-01-27 16:15:00,0.60254,0.60272,0.60213,0.60213,173200000.0
2009-01-27 16:20:00,0.60207,0.60219,0.60099,0.60118,199800000.0
2009-01-27 16:25:00,0.60117,0.60148,0.60117,0.6013,170600000.0
2009-01-27 16:30:00,0.60126,0.60135,0.60073,0.60073,235200000.0
2009-01-27 16:35:00,0.60076,0.60093,0.60041,0.60079,281800000.0
2009-01-27 16:40:00,0.60085,0.6018,0.60085,0.60155,191200000.0
2009-01-27 16:45:00,0.60176,0.60182,0.60134,0.60134,316600000.0
2009-01-27 16:50:00,0.60131,0.60189,0.6006,0.6006,192800000.0
2009-01-27 16:55:00,0.60083,0.60108,0.60047,0.60063,196800000.0
2009-01-27 17:00:00,0.60045,0.60125,0.59989,0.60118,232000000.0
2009-01-27 17:05:00,0.60125,0.60143,0.59965,0.60012,182400000.0
2009-01-27 17:10:00,0.6004,0.6004,0.59926,0.60022,145600000.0
2009-01-27 17:15:00,0.60009,0.60065,0.59929,0.59929,104400000.0
2009-01-27 17:20:00,0.59925,0.60056,0.59925,0.60038,124000000.0
2009-01-27 17:25:00,0.60052,0.60076,0.59964,0.59964,198800000.0
2009-01-27 17:30:00,0.59985,0.60016,0.59958,0.59987,372000000.0
2009-01-27 17:35:00,0.5998,0.60041,0.59978,0.60041,204600000.0
2009-01-27 17:40:00,0.60053,0.60094,0.60028,0.60088,227400000.0
2009-01-27 17:45:00,0.60106,0.60107,0.59935,0.60046,305600000.0
2009-01-27 17:50:00,0.60052,0.60103,0.60014,0.60101,260200000.0
2009-01-27 17:55:00,0.6011,0.60192,0.60079,0.60124,262400000.0
2009-01-27 18:00:00,0.60128,0.6014,0.60082,0.60133,233000000.0
2009-01-27 18:05:00,0.60127,0.60204,0.6011,0.60172,318000000.0
2009-01-27 18:10:00,0.6015,0.60196,0.60092,0.601,131600000.0
2009-01-27 18:15:00,0.60109,0.60239,0.60109,0.60239,227400000.0
2009-01-27 18:20:00,0.60197,0.60224,0.60135,0.60135,232200000.0
2009-01-27 18:25:00,0.60127,0.60193,0.60124,0.60177,145000000.0
2009-01-27 18:30:00,0.60189,0.6022,0.60167,0.60167,208400000.0
2009-01-27 18:35:00,0.60165,0.60168,0.60117,0.60168,175200000.0
2009-01-27 18:40:00,0.60172,0.60187,0.60102,0.60173,178000000.0
2009-01-27 18:45:00,0.60172,0.60172,0.60072,0.60157,136000000.0
2009-01-27 18:50:00,0.60183,0.60229,0.60163,0.60224,138000000.0
2009-01-27 18:55:00,0.60222,0.60234,0.60096,0.60096,145600000.0
2009-01-27 19:00:00,0.60101,0.6013,0.60094,0.60106,134800000.0
2009-01-27 19:05:00,0.60102,0.60102,0.60034,0.60036,253200000.0
2009-01-27 19:10:00,0.60038,0.60082,0.6003,0.60054,156800000.0
2009-01-27 19:15:00,0.60043,0.60116,0.60033,0.60116,83600000.0
2009-01-27 19:20:00,0.60136,0.6021,0.60121,0.6014,116800000.0
2009-01-27 19:25:00,0.6016,0.60213,0.60143,0.60213,173200000.0
2009-01-27 19:30:00,0.6021,0.60211,0.60137,0.60158,86400000.0
2009-01-27 19:35:00,0.60161,0.60197,0.6015,0.60185,108800000.0
2009-01-27 19:40:00,0.6019,0.60236,0.6019,0.60234,92800000.0
2009-01-27 19:45:00,0.60231,0.60244,0.60167,0.60188,91600000.0
2009-01-27 19:50:00,0.60182,0.60194,0.60149,0.60161,75200000.0
2009-01-27 19:55:00,0.60159,0.60257,0.60159,0.60248,56000000.0
2009-01-27 20:00:00,0.60245,0.60313,0.60195,0.60277,73600000.0
2009-01-27 20:05:00,0.60276,0.60282,0.60183,0.60215,78400000.0
2009-01-27 20:10:00,0.60185,0.60215,0.60139,0.60157,85800000.0
2009-01-27 20:15:00,0.60156,0.60238,0.60149,0.60198,74000000.0
2009-01-27 20:20:00,0.60175,0.60226,0.60158,0.60196,78400000.0
2009-01-27 20:25:00,0.6023,0.60272,0.60187,0.60215,71400000.0
2009-01-27 20:30:00,0.60219,0.60228,0.60154,0.60228,65600000.0
2009-01-27 20:35:00,0.60236,0.60239,0.60175,0.60232,60800000.0
2009-01-27 20:40:00,0.60233,0.60278,0.60232,0.60278,61800000.0
2009-01-27 20:45:00,0.60274,0.60274,0.60215,0.60226,76800000.0
2009-01-27 20:50:00,0.6023,0.60243,0.60179,0.602,69800000.0
2009-01-27 20:55:00,0.602,0.60233,0.60189,0.60219,62400000.0
2009-01-27 21:00:00,0.60207,0.60207,0.60106,0.60142,69800000.0
2009-01-27 21:05:00,0.60124,0.60148,0.60043,0.60077,70400000.0
2009-01-27 21:10:00,0.60026,0.60138,0.60011,0.60134,67600000.0
2009-01-27 21:15:00,0.60115,0.60122,0.60086,0.60115,57000000.0
2009-01-27 21:20:00,0.60109,0.60133,0.60098,0.60133,64000000.0
2009-01-27 21:25:00,0.60134,0.60207,0.60115,0.60207,54400000.0
2009-01-27 21:30:00,0.60218,0.60251,0.60097,0.60163,72000000.0
2009-01-27 21:35:00,0.60162,0.60252,0.60162,0.60252,67200000.0
2009-01-27 21:40:00,0.60245,0.60294,0.60236,0.60237,64000000.0
2009-01-27 21:45:00,0.60244,0.60297,0.6017,0.60296,85200000.0
2009-01-27 21:50:00,0.60288,0.60288,0.60254,0.60279,72400000.0
2009-01-27 21:55:00,0.60287,0.60287,0.60257,0.60262,114600000.0
2009-01-27 22:00:00,0.60253,0.60254,0.60165,0.60185,170600000.0
2009-01-27 22:05:00,0.60213,0.60248,0.60194,0.60238,102800000.0
2009-01-27 22:10:00,0.60245,0.60359,0.60245,0.60313,86400000.0
2009-01-27 22:15:00,0.60315,0.60315,0.60184,0.60264,90000000.0
2009-01-27 22:20:00,0.60272,0.60285,0.6022,0.60285,60800000.0
2009-01-27 22:25:00,0.60264,0.60441,0.6025,0.60429,85200000.0
2009-01-27 22:30:00,0.60425,0.60425,0.60317,0.60321,94400000.0
2009-01-27 22:35:00,0.60358,0.60375,0.60272,0.60334,78400000.0
2009-01-27 22:40:00,0.60292,0.60349,0.60291,0.60335,65600000.0
2009-01-27 22:45:00,0.60342,0.60369,0.60326,0.60348,80000000.0
2009-01-27 22:50:00,0.60354,0.60358,0.60316,0.6034,73600000.0
2009-01-27 22:55:00,0.60343,0.60441,0.60343,0.60399,68800000.0
2009-01-27 23:00:00,0.60376,0.60406,0.60354,0.60363,85200000.0
2009-01-27 23:05:00,0.60359,0.6038,0.603,0.60369,68800000.0
2009-01-27 23:10:00,0.60384,0.60408,0.60341,0.60371,68800000.0
2009-01-27 23:15:00,0.6038,0.60439,0.60363,0.60439,75200000.0
2009-01-27 23:20:00,0.60443,0.60448,0.60399,0.60399,61800000.0
2009-01-27 23:25:00,0.60401,0.60419,0.60251,0.60284,71400000.0
2009-01-27 23:30:00,0.60262,0.60324,0.60251,0.60296,84800000.0
2009-01-27 23:35:00,0.6029,0.60373,0.60286,0.60298,64000000.0
2009-01-27 23:40:00,0.60301,0.60341,0.60285,0.60287,86400000.0
2009-01-27 23:45:00,0.60305,0.60371,0.60305,0.60365,68600000.0
2009-01-27 23:50:00,0.60327,0.60442,0.60327,0.60439,67200000.0
2009-01-27 23:55:00,0.60411,0.60448,0.60297,0.6032,88400000.0
2009-01-28 00:00:00,0.60307,0.60441,0.60291,0.60392,70800000.0
2009-01-28 00:05:00,0.60431,0.60432,0.60367,0.60367,62400000.0
2009-01-28 00:10:00,0.60408,0.60422,0.60358,0.60367,64000000.0
2009-01-28 00:15:00,0.60352,0.60428,0.60351,0.60412,70400000.0
2009-01-28 00:20:00,0.60393,0.60421,0.60339,0.60373,64000000.0
2009-01-28 00:25:00,0.60338,0.60353,0.60304,0.60353,67600000.0
2009-01-28 00:30:00,0.60359,0.6038,0.60314,0.60321,81600000.0
2009-01-28 00:35:00,0.60317,0.60371,0.60283,0.60316,57600000.0
2009-01-28 00:40:00,0.60322,0.60348,0.60187,0.60191,69200000.0
2009-01-28 00:45:00,0.60181,0.60272,0.60095,0.60272,65000000.0
2009-01-28 00:50:00,0.60279,0.60353,0.60279,0.60295,49600000.0
2009-01-28 00:55:00,0.60299,0.60299,0.60218,0.60221,62400000.0
2009-01-28 01:00:00,0.60207,0.60207,0.6004,0.60179,67200000.0
2009-01-28 01:05:00,0.60176,0.6035,0.60176,0.6032,62400000.0
2009-01-28 01:10:00,0.60304,0.60383,0.60267,0.60273,62400000.0
2009-01-28 01:15:00,0.60271,0.60333,0.60267,0.60328,70800000.0
2009-01-28 01:20:00,0.60299,0.60351,0.60288,0.60342,54400000.0
2009-01-28 01:25:00,0.60336,0.60358,0.60321,0.60328,78400000.0
2009-01-28 01:30:00,0.6035,0.60366,0.6031,0.60348,130000000.0
2009-01-28 01:35:00,0.60343,0.60368,0.60183,0.60268,72000000.0
2009-01-28 01:40:00,0.60215,0.60273,0.60181,0.60273,64000000.0
2009-01-28 01:45:00,0.60265,0.60271,0.60204,0.60232,64000000.0
2009-01-28 01:50:00,0.6024,0.60253,0.60117,0.60192,80000000.0
2009-01-28 01:55:00,0.60183,0.60206,0.60182,0.60184,97600000.0
2009-01-28 02:00:00,0.60179,0.6023,0.60133,0.60221,65600000.0
2009-01-28 02:05:00,0.60229,0.60229,0.60061,0.60091,66000000.0
2009-01-28 02:10:00,0.60154,0.60221,0.60151,0.60207,68800000.0
2009-01-28 02:15:00,0.60135,0.60273,0.60133,0.60268,68800000.0
2009-01-28 02:20:00,0.60242,0.60286,0.60242,0.6028,52800000.0
2009-01-28 02:25:00,0.60283,0.60327,0.60223,0.60242,66000000.0
2009-01-28 02:30:00,0.60225,0.60227,0.60143,0.60148,59200000.0
2009-01-28 02:35:00,0.60128,0.60165,0.60095,0.60146,65600000.0
2009-01-28 02:40:00,0.6014,0.60174,0.6013,0.60166,64000000.0
2009-01-28 02:45:00,0.60168,0.60176,0.60098,0.60136,60800000.0
2009-01-28 02:50:00,0.6012,0.60215,0.6011,0.6021,62400000.0
2009-01-28 02:55:00,0.60199,0.60209,0.60128,0.60161,70400000.0
2009-01-28 03:00:00,0.60188,0.60193,0.60112,0.60128,71800000.0
2009-01-28 03:05:00,0.60123,0.60172,0.60106,0.60111,62400000.0
2009-01-28 03:10:00,0.60102,0.60149,0.60074,0.60107,75200000.0
2009-01-28 03:15:00,0.60054,0.60152,0.60054,0.60128,69800000.0
2009-01-28 03:20:00,0.60153,0.60168,0.60131,0.60162,67600000.0
2009-01-28 03:25:00,0.60154,0.6018,0.60086,0.60173,55400000.0
2009-01-28 03:30:00,0.60181,0.60195,0.60139,0.60139,64000000.0
2009-01-28 03:35:00,0.60113,0.60207,0.60113,0.60167,57600000.0
2009-01-28 03:40:00,0.60172,0.60192,0.6011,0.60167,63200000.0
2009-01-28 03:45:00,0.60168,0.60221,0.60155,0.60197,64400000.0
2009-01-28 03:50:00,0.60157,0.60214,0.60138,0.60194,68800000.0
2009-01-28 03:55:00,0.60194,0.60257,0.60184,0.60224,60800000.0
2009-01-28 04:00:00,0.60217,0.6027,0.60202,0.60213,70400000.0
2009-01-28 04:05:00,0.60208,0.60236,0.60173,0.60173,58000000.0
2009-01-28 04:10:00,0.60169,0.60195,0.60077,0.60128,60800000.0
2009-01-28 04:15:00,0.60154,0.6024,0.60154,0.60217,68200000.0
2009-01-28 04:20:00,0.60204,0.60206,0.60111,0.60139,62400000.0
2009-01-28 04:25:00,0.60154,0.60154,0.60104,0.60153,60800000.0
2009-01-28 04:30:00,0.60172,0.60274,0.60172,0.60229,61800000.0
2009-01-28 04:35:00,0.60216,0.60254,0.60185,0.60209,68800000.0
2009-01-28 04:40:00,0.60178,0.60239,0.60135,0.60224,60600000.0
2009-01-28 04:45:00,0.60196,0.60196,0.60105,0.60134,72000000.0
2009-01-28 04:50:00,0.60139,0.6023,0.60066,0.60199,60000000.0
2009-01-28 04:55:00,0.60205,0.60221,0.60156,0.60202,70400000.0
2009-01-28 05:00:00,0.60212,0.60212,0.60139,0.60169,59200000.0
2009-01-28 05:05:00,0.60178,0.60191,0.60152,0.60167,68200000.0
2009-01-28 05:10:00,0.60161,0.60161,0.60084,0.60101,78800000.0
2009-01-28 05:15:00,0.60114,0.60234,0.601,0.60234,62400000.0
2009-01-28 05:20:00,0.60249,0.60261,0.60185,0.602,55400000.0
2009-01-28 05:25:00,0.60209,0.60273,0.60209,0.6026,65000000.0
2009-01-28 05:30:00,0.60268,0.60268,0.60207,0.60259,69600000.0
2009-01-28 05:35:00,0.60249,0.60368,0.60236,0.60302,66400000.0
2009-01-28 05:40:00,0.60315,0.60322,0.60289,0.60303,64000000.0
2009-01-28 05:45:00,0.60288,0.60372,0.60267,0.60352,59600000.0
2009-01-28 05:50:00,0.60356,0.60358,0.60319,0.60345,64400000.0
2009-01-28 05:55:00,0.60351,0.60351,0.60272,0.60287,82000000.0
2009-01-28 06:00:00,0.60272,0.60336,0.60234,0.6024,67600000.0
2009-01-28 06:05:00,0.6027,0.60273,0.60197,0.60234,60800000.0
2009-01-28 06:10:00,0.60239,0.60272,0.60225,0.60234,65600000.0
2009-01-28 06:15:00,0.60237,0.60272,0.60228,0.60251,64000000.0
2009-01-28 06:20:00,0.60254,0.60349,0.60226,0.60315,64000000.0
2009-01-28 06:25:00,0.60281,0.60281,0.60179,0.60258,62400000.0
2009-01-28 06:30:00,0.6026,0.60362,0.6026,0.60362,66600000.0
2009-01-28 06:35:00,0.60375,0.60375,0.60314,0.60336,68800000.0
2009-01-28 06:40:00,0.60348,0.60386,0.60317,0.60323,74000000.0
2009-01-28 06:45:00,0.60317,0.60339,0.60298,0.60322,60800000.0
2009-01-28 06:50:00,0.60307,0.60331,0.60298,0.60326,68200000.0
2009-01-28 06:55:00,0.60344,0.60357,0.60248,0.60248,75200000.0
2009-01-28 07:00:00,0.60251,0.60276,0.60235,0.60258,60000000.0
2009-01-28 07:05:00,0.60253,0.60303,0.60238,0.6029,59200000.0
2009-01-28 07:10:00,0.60324,0.60338,0.6031,0.60333,68200000.0
2009-01-28 07:15:00,0.60342,0.6038,0.60339,0.60358,70400000.0
2009-01-28 07:20:00,0.60338,0.60347,0.60322,0.60345,60800000.0
2009-01-28 07:25:00,0.6035,0.60367,0.60201,0.60297,72400000.0
2009-01-28 07:30:00,0.603,0.60321,0.60285,0.60309,69800000.0
2009-01-28 07:35:00,0.60305,0.6033,0.60302,0.60321,65600000.0
2009-01-28 07:40:00,0.60336,0.60377,0.60316,0.60371,67200000.0
2009-01-28 07:45:00,0.60361,0.60361,0.60309,0.60338,67200000.0
2009-01-28 07:50:00,0.60355,0.60373,0.60276,0.60333,60800000.0
2009-01-28 07:55:00,0.60315,0.60344,0.60315,0.60332,65600000.0
2009-01-28 08:00:00,0.60319,0.60391,0.60238,0.60375,68200000.0
2009-01-28 08:05:00,0.60362,0.60391,0.6035,0.6035,68800000.0
2009-01-28 08:10:00,0.60349,0.60366,0.60307,0.60335,63400000.0
2009-01-28 08:15:00,0.6034,0.60346,0.60284,0.60315,62400000.0
2009-01-28 08:20:00,0.6033,0.60347,0.60294,0.60307,65600000.0
2009-01-28 08:25:00,0.60322,0.60408,0.60317,0.60408,70400000.0
2009-01-28 08:30:00,0.60428,0.60463,0.6037,0.60386,68800000.0
2009-01-28 08:35:00,0.604,0.60466,0.60393,0.60393,56000000.0
2009-01-28 08:40:00,0.60405,0.60425,0.60305,0.60425,57600000.0
2009-01-28 08:45:00,0.60395,0.60395,0.60299,0.60299,67600000.0
2009-01-28 08:50:00,0.60304,0.60325,0.60287,0.6031,65600000.0
2009-01-28 08:55:00,0.6031,0.60447,0.6031,0.60444,59200000.0
2009-01-28 09:00:00,0.60436,0.60463,0.60406,0.60463,59200000.0
2009-01-28 09:05:00,0.60463,0.60479,0.60396,0.60412,79400000.0
2009-01-28 09:10:00,0.60424,0.60424,0.60209,0.60219,64200000.0
2009-01-28 09:15:00,0.60228,0.60244,0.60074,0.60081,73000000.0
2009-01-28 09:20:00,0.60045,0.60101,0.60011,0.60101,68800000.0
2009-01-28 09:25:00,0.60101,0.60166,0.60089,0.60116,70400000.0
2009-01-28 09:30:00,0.60095,0.60095,0.59907,0.60015,75200000.0
2009-01-28 09:35:00,0.60017,0.60022,0.59939,0.59939,65600000.0
2009-01-28 09:40:00,0.59918,0.60054,0.59918,0.60052,64000000.0
2009-01-28 09:45:00,0.6006,0.60094,0.60045,0.60063,58000000.0
2009-01-28 09:50:00,0.60077,0.60109,0.60052,0.60103,67200000.0
2009-01-28 09:55:00,0.60111,0.60148,0.60091,0.60112,68800000.0
2009-01-28 10:00:00,0.60109,0.60185,0.60064,0.60064,62400000.0
2009-01-28 10:05:00,0.60005,0.60082,0.59978,0.60041,64000000.0
2009-01-28 10:10:00,0.60035,0.60061,0.60012,0.60018,68800000.0
2009-01-28 10:15:00,0.6001,0.60035,0.59895,0.59904,71400000.0
2009-01-28 10:20:00,0.599,0.59939,0.59889,0.5989,68600000.0
2009-01-28 10:25:00,0.59908,0.59916,0.59812,0.59854,65600000.0
2009-01-28 10:30:00,0.59848,0.59914,0.59848,0.59896,59200000.0
2009-01-28 10:35:00,0.59885,0.59991,0.59864,0.59991,66600000.0
2009-01-28 10:40:00,0.60006,0.60031,0.59902,0.59912,66400000.0
2009-01-28 10:45:00,0.59906,0.59911,0.59866,0.5989,65600000.0
2009-01-28 10:50:00,0.59893,0.59937,0.59864,0.59891,61800000.0
2009-01-28 10:55:00,0.59888,0.59949,0.59873,0.59945,64000000.0
2009-01-28 11:00:00,0.59957,0.59999,0.59912,0.59934,66000000.0
2009-01-28 11:05:00,0.59928,0.59951,0.59907,0.59908,57600000.0
2009-01-28 11:10:00,0.59931,0.59973,0.59925,0.59952,76800000.0
2009-01-28 11:15:00,0.59915,0.59947,0.59897,0.59935,70400000.0
2009-01-28 11:20:00,0.59925,0.59951,0.59864,0.59897,72000000.0
2009-01-28 11:25:00,0.59895,0.59975,0.59888,0.59964,58600000.0
2009-01-28 11:30:00,0.59967,0.60014,0.59966,0.60001,70400000.0
2009-01-28 11:35:00,0.5998,0.59992,0.59951,0.5999,68800000.0
2009-01-28 11:40:00,0.60007,0.60074,0.59947,0.60074,62400000.0
2009-01-28 11:45:00,0.60076,0.60077,0.60028,0.60046,68800000.0
2009-01-28 11:50:00,0.60065,0.60118,0.60046,0.60118,72000000.0
2009-01-28 11:55:00,0.60106,0.60194,0.60055,0.60181,67200000.0
2009-01-28 12:00:00,0.60215,0.60234,0.6015,0.60205,70400000.0
2009-01-28 12:05:00,0.60234,0.6027,0.60187,0.60187,70400000.0
2009-01-28 12:10:00,0.60177,0.6022,0.60156,0.60163,78400000.0
2009-01-28 12:15:00,0.6015,0.60194,0.60094,0.60118,67200000.0
2009-01-28 12:20:00,0.60095,0.60115,0.60031,0.60031,67200000.0
2009-01-28 12:25:00,0.6003,0.60067,0.60027,0.60044,60800000.0
2009-01-28 12:30:00,0.60055,0.60141,0.60048,0.60096,67200000.0
2009-01-28 12:35:00,0.60097,0.60112,0.60049,0.60071,73600000.0
2009-01-28 12:40:00,0.60068,0.60139,0.60039,0.60115,64000000.0
2009-01-28 12:45:00,0.60136,0.6014,0.60082,0.60093,62400000.0
2009-01-28 12:50:00,0.60121,0.60183,0.60069,0.60183,71400000.0
2009-01-28 12:55:00,0.60185,0.60194,0.60037,0.60186,62400000.0
2009-01-28 13:00:00,0.60184,0.60201,0.60146,0.60177,67000000.0
2009-01-28 13:05:00,0.60186,0.60246,0.60171,0.60234,67200000.0
2009-01-28 13:10:00,0.6025,0.60301,0.60243,0.60276,57000000.0
2009-01-28 13:15:00,0.60279,0.60294,0.60266,0.60269,60200000.0
2009-01-28 13:20:00,0.60266,0.6028,0.60237,0.60247,75600000.0
2009-01-28 13:25:00,0.60249,0.60252,0.6021,0.60216,65600000.0
2009-01-28 13:30:00,0.60218,0.60232,0.60191,0.60202,104000000.0
2009-01-28 13:35:00,0.60221,0.60348,0.60221,0.60348,124200000.0
2009-01-28 13:40:00,0.6035,0.60414,0.60348,0.60414,139600000.0
2009-01-28 13:45:00,0.60418,0.6051,0.60402,0.6051,122400000.0
2009-01-28 13:50:00,0.60507,0.60509,0.60424,0.60487,156600000.0
2009-01-28 13:55:00,0.60473,0.60509,0.60451,0.60489,129000000.0
2009-01-28 14:00:00,0.60487,0.60487,0.604,0.604,170000000.0
2009-01-28 14:05:00,0.60388,0.60411,0.60388,0.604,150400000.0
2009-01-28 14:10:00,0.60399,0.60405,0.60355,0.60377,115200000.0
2009-01-28 14:15:00,0.60366,0.60405,0.6028,0.6028,185000000.0
2009-01-28 14:20:00,0.60294,0.60398,0.60294,0.60373,131600000.0
2009-01-28 14:25:00,0.60359,0.60361,0.60299,0.60326,107600000.0
2009-01-28 14:30:00,0.60314,0.60396,0.60294,0.60328,208000000.0
2009-01-28 14:35:00,0.60332,0.60341,0.60294,0.60303,182800000.0
2009-01-28 14:40:00,0.60329,0.60361,0.60275,0.60361,244800000.0
2009-01-28 14:45:00,0.60377,0.60483,0.60377,0.60481,152000000.0
2009-01-28 14:50:00,0.60463,0.60506,0.60427,0.60506,132800000.0
2009-01-28 14:55:00,0.60522,0.60531,0.60437,0.60519,102800000.0
2009-01-28 15:00:00,0.60539,0.6058,0.60484,0.60507,153600000.0
2009-01-28 15:05:00,0.60565,0.60566,0.60505,0.60566,156000000.0
2009-01-28 15:10:00,0.60552,0.60616,0.60545,0.60545,227200000.0
2009-01-28 15:15:00,0.60548,0.60556,0.6051,0.60526,92800000.0
2009-01-28 15:20:00,0.60538,0.6066,0.60531,0.60646,164000000.0
2009-01-28 15:25:00,0.60671,0.60695,0.60539,0.60539,194000000.0
2009-01-28 15:30:00,0.60533,0.60699,0.60506,0.60695,251600000.0
2009-01-28 15:35:00,0.60724,0.60821,0.60724,0.60821,197800000.0
2009-01-28 15:40:00,0.60827,0.60876,0.60824,0.60852,206600000.0
2009-01-28 15:45:00,0.60826,0.60843,0.60781,0.60797,125200000.0
2009-01-28 15:50:00,0.60775,0.60788,0.60679,0.60679,89400000.0
2009-01-28 15:55:00,0.60678,0.60767,0.60671,0.60734,137800000.0
2009-01-28 16:00:00,0.60693,0.60693,0.60659,0.60693,238200000.0
2009-01-28 16:05:00,0.60687,0.60709,0.60655,0.60685,200000000.0
2009-01-28 16:10:00,0.6068,0.60717,0.60603,0.60642,208400000.0
2009-01-28 16:15:00,0.60665,0.6067,0.60576,0.60576,173200000.0
2009-01-28 16:20:00,0.60559,0.60579,0.6055,0.60573,198800000.0
2009-01-28 16:25:00,0.60562,0.60578,0.60511,0.60578,171600000.0
2009-01-28 16:30:00,0.60551,0.60632,0.60546,0.60603,236000000.0
2009-01-28 16:35:00,0.60613,0.60729,0.60605,0.60718,281600000.0
2009-01-28 16:40:00,0.60731,0.60747,0.60665,0.60672,192400000.0
2009-01-28 16:45:00,0.60672,0.60672,0.60602,0.60603,316000000.0
2009-01-28 16:50:00,0.60597,0.60681,0.60597,0.6067,192000000.0
2009-01-28 16:55:00,0.60675,0.60683,0.60612,0.60617,196200000.0
2009-01-28 17:00:00,0.60631,0.60722,0.60631,0.60707,232800000.0
2009-01-28 17:05:00,0.60704,0.60773,0.60655,0.60753,182200000.0
2009-01-28 17:10:00,0.60776,0.60887,0.60743,0.60886,146000000.0
2009-01-28 17:15:00,0.60885,0.60995,0.60885,0.60992,104400000.0
2009-01-28 17:20:00,0.61003,0.61037,0.61001,0.61035,123200000.0
2009-01-28 17:25:00,0.6103,0.6103,0.60954,0.60967,199800000.0
2009-01-28 17:30:00,0.60966,0.61109,0.60962,0.61109,371000000.0
2009-01-28 17:35:00,0.61167,0.6121,0.61105,0.61105,205200000.0
2009-01-28 17:40:00,0.61087,0.61258,0.61087,0.61212,227000000.0
2009-01-28 17:45:00,0.61234,0.61234,0.61066,0.61191,305000000.0
2009-01-28 17:50:00,0.61205,0.61246,0.61186,0.61246,261200000.0
2009-01-28 17:55:00,0.61252,0.6126,0.61179,0.61205,268200000.0
2009-01-28 18:00:00,0.61175,0.61175,0.61067,0.61083,234000000.0
2009-01-28 18:05:00,0.61082,0.61084,0.61022,0.61027,320000000.0
2009-01-28 18:10:00,0.61043,0.61061,0.61004,0.61056,131600000.0
2009-01-28 18:15:00,0.61051,0.61111,0.61035,0.61035,226600000.0
2009-01-28 18:20:00,0.61023,0.61056,0.60995,0.61047,232800000.0
2009-01-28 18:25:00,0.61032,0.61101,0.61022,0.61072,146400000.0
2009-01-28 18:30:00,0.61078,0.61078,0.61012,0.61041,207800000.0
2009-01-28 18:35:00,0.61055,0.61062,0.60988,0.60991,175400000.0
2009-01-28 18:40:00,0.60994,0.61005,0.60955,0.60985,177600000.0
2009-01-28 18:45:00,0.61015,0.61121,0.6092,0.61111,136000000.0
2009-01-28 18:50:00,0.61103,0.61103,0.60999,0.60999,137000000.0
2009-01-28 18:55:00,0.60992,0.61111,0.60992,0.61111,146000000.0
2009-01-28 19:00:00,0.61109,0.6113,0.61049,0.611,134600000.0
2009-01-28 19:05:00,0.61094,0.61166,0.61094,0.61128,252000000.0
2009-01-28 19:10:00,0.61123,0.61144,0.61091,0.61091,158000000.0
2009-01-28 19:15:00,0.61082,0.61098,0.61037,0.61075,83200000.0
2009-01-28 19:20:00,0.61076,0.61105,0.61076,0.61088,117200000.0
2009-01-28 19:25:00,0.61075,0.61103,0.61045,0.61094,171600000.0
2009-01-28 19:30:00,0.61092,0.61122,0.61084,0.61119,86400000.0
2009-01-28 19:35:00,0.61126,0.61139,0.61058,0.61127,108600000.0
2009-01-28 19:40:00,0.61131,0.61166,0.61128,0.61137,92200000.0
2009-01-28 19:45:00,0.6113,0.61132,0.61058,0.61095,93200000.0
2009-01-28 19:50:00,0.61118,0.61171,0.61104,0.61149,75200000.0
2009-01-28 19:55:00,0.61143,0.61144,0.61112,0.61119,56000000.0
2009-01-28 20:00:00,0.61116,0.61127,0.60976,0.61056,73600000.0
2009-01-28 20:05:00,0.61082,0.61144,0.61079,0.61134,78400000.0
2009-01-28 20:10:00,0.61163,0.61163,0.61103,0.61161,85800000.0
2009-01-28 20:15:00,0.61163,0.61178,0.61099,0.61125,74000000.0
2009-01-28 20:20:00,0.61145,0.61202,0.61114,0.61187,78400000.0
2009-01-28 20:25:00,0.61192,0.61192,0.61106,0.61122,72000000.0
2009-01-28 20:30:00,0.61132,0.61189,0.61132,0.61183,65600000.0
2009-01-28 20:35:00,0.6118,0.61213,0.6116,0.61212,61200000.0
2009-01-28 20:40:00,0.61222,0.61276,0.61208,0.61276,62400000.0
2009-01-28 20:45:00,0.6127,0.61319,0.61224,0.61305,72000000.0
2009-01-28 20:50:00,0.61304,0.61376,0.61275,0.61376,76200000.0
2009-01-28 20:55:00,0.61347,0.61439,0.61243,0.61379,78400000.0
2009-01-28 21:00:00,0.61426,0.6158,0.61391,0.61455,70400000.0
2009-01-28 21:05:00,0.61449,0.61459,0.61296,0.61385,69800000.0
2009-01-28 21:10:00,0.61367,0.61367,0.61236,0.61236,67200000.0
2009-01-28 21:15:00,0.6121,0.61458,0.61173,0.61458,57400000.0
2009-01-28 21:20:00,0.61463,0.61607,0.61363,0.61394,64000000.0
2009-01-28 21:25:00,0.61424,0.61484,0.61303,0.61305,54400000.0
2009-01-28 21:30:00,0.61282,0.61296,0.61051,0.61296,72000000.0
2009-01-28 21:35:00,0.61311,0.61327,0.61005,0.61103,67200000.0
2009-01-28 21:40:00,0.61129,0.6127,0.61129,0.61166,64000000.0
2009-01-28 21:45:00,0.61088,0.61154,0.61046,0.6114,84800000.0
2009-01-28 21:50:00,0.61154,0.61189,0.61051,0.61051,72000000.0
2009-01-28 21:55:00,0.61052,0.61185,0.61052,0.61091,114600000.0
2009-01-28 22:00:00,0.60965,0.60965,0.60588,0.60773,170000000.0
2009-01-28 22:05:00,0.60768,0.60806,0.60522,0.60526,102400000.0
2009-01-28 22:10:00,0.60506,0.60506,0.60146,0.60155,86400000.0
2009-01-28 22:15:00,0.60172,0.60194,0.59913,0.60012,90000000.0
2009-01-28 22:20:00,0.60021,0.60268,0.60015,0.60268,60800000.0
2009-01-28 22:25:00,0.60254,0.60256,0.59814,0.59814,84800000.0
2009-01-28 22:30:00,0.59794,0.60017,0.59774,0.60017,94400000.0
2009-01-28 22:35:00,0.60057,0.60148,0.60006,0.60104,84800000.0
2009-01-28 22:40:00,0.60123,0.60244,0.60102,0.60244,66000000.0
2009-01-28 22:45:00,0.60257,0.6028,0.60212,0.60212,80400000.0
2009-01-28 22:50:00,0.60201,0.6023,0.60094,0.60117,73600000.0
2009-01-28 22:55:00,0.6012,0.60145,0.60072,0.60141,69200000.0
2009-01-28 23:00:00,0.60151,0.60256,0.60151,0.60224,85200000.0
2009-01-28 23:05:00,0.60236,0.60301,0.60206,0.60292,68800000.0
2009-01-28 23:10:00,0.60313,0.60354,0.60277,0.60319,68800000.0
2009-01-28 23:15:00,0.60327,0.60366,0.6025,0.60262,75200000.0
2009-01-28 23:20:00,0.60288,0.60364,0.60288,0.60321,62400000.0
2009-01-28 23:25:00,0.60335,0.6035,0.60283,0.60296,81600000.0
2009-01-28 23:30:00,0.60275,0.60358,0.60275,0.60351,84600000.0
2009-01-28 23:35:00,0.6035,0.6037,0.60344,0.60364,64000000.0
2009-01-28 23:40:00,0.60386,0.60475,0.60386,0.60397,86200000.0
2009-01-28 23:45:00,0.60371,0.60395,0.60282,0.60322,69600000.0
2009-01-28 23:50:00,0.60315,0.6036,0.60315,0.60351,67200000.0
2009-01-28 23:55:00,0.60316,0.60342,0.60219,0.60305,88000000.0
2009-01-29 00:00:00,0.60296,0.60307,0.60259,0.60259,70800000.0
2009-01-29 00:05:00,0.60303,0.60397,0.6024,0.60377,62400000.0
2009-01-29 00:10:00,0.60396,0.60396,0.6033,0.60394,64000000.0
2009-01-29 00:15:00,0.60375,0.60413,0.60341,0.60343,70400000.0
2009-01-29 00:20:00,0.60325,0.60392,0.60325,0.60392,60800000.0
2009-01-29 00:25:00,0.60399,0.60487,0.60399,0.60461,67200000.0
2009-01-29 00:30:00,0.60428,0.60436,0.60331,0.60338,81400000.0
2009-01-29 00:35:00,0.60342,0.60389,0.60322,0.60365,58000000.0
2009-01-29 00:40:00,0.60328,0.6039,0.60303,0.6039,68800000.0
2009-01-29 00:45:00,0.60392,0.60455,0.6039,0.60429,66000000.0
2009-01-29 00:50:00,0.60414,0.605,0.6037,0.60424,53800000.0
2009-01-29 00:55:00,0.60456,0.60502,0.60453,0.60474,62400000.0
2009-01-29 01:00:00,0.60447,0.60465,0.60416,0.60456,67200000.0
2009-01-29 01:05:00,0.60443,0.60475,0.60382,0.60475,62400000.0
2009-01-29 01:10:00,0.60457,0.60478,0.60446,0.60473,61800000.0
2009-01-29 01:15:00,0.60484,0.60503,0.60446,0.60446,70400000.0
2009-01-29 01:20:00,0.60445,0.60453,0.60389,0.60389,62400000.0
2009-01-29 01:25:00,0.60341,0.60371,0.6028,0.60292,77800000.0
2009-01-29 01:30:00,0.60261,0.60299,0.60196,0.6021,130000000.0
2009-01-29 01:35:00,0.6021,0.60242,0.6008,0.60134,73000000.0
2009-01-29 01:40:00,0.60125,0.60189,0.60114,0.60186,64400000.0
2009-01-29 01:45:00,0.60163,0.60175,0.60057,0.60098,63800000.0
2009-01-29 01:50:00,0.60103,0.6016,0.60048,0.6016,80000000.0
2009-01-29 01:55:00,0.60155,0.60155,0.60139,0.6015,84000000.0
2009-01-29 02:00:00,0.60151,0.60173,0.60125,0.60126,65600000.0
2009-01-29 02:05:00,0.60142,0.60145,0.6006,0.60069,65400000.0
2009-01-29 02:10:00,0.60078,0.60102,0.60078,0.60091,68200000.0
2009-01-29 02:15:00,0.60092,0.60136,0.60052,0.60136,68800000.0
2009-01-29 02:20:00,0.60157,0.60169,0.6011,0.60125,52200000.0
2009-01-29 02:25:00,0.60123,0.6019,0.60028,0.60186,65000000.0
2009-01-29 02:30:00,0.60202,0.60212,0.60175,0.60203,57600000.0
2009-01-29 02:35:00,0.60193,0.60199,0.60043,0.60043,65600000.0
2009-01-29 02:40:00,0.60031,0.60031,0.59967,0.59994,64800000.0
2009-01-29 02:45:00,0.60012,0.60083,0.59999,0.60028,52800000.0
2009-01-29 02:50:00,0.60015,0.60018,0.59962,0.59982,62400000.0
2009-01-29 02:55:00,0.59992,0.60053,0.59963,0.59974,70400000.0
2009-01-29 03:00:00,0.5995,0.59979,0.59922,0.59954,72400000.0
2009-01-29 03:05:00,0.59961,0.60047,0.59936,0.60047,62400000.0
2009-01-29 03:10:00,0.60042,0.60065,0.59993,0.60026,76000000.0
2009-01-29 03:15:00,0.60025,0.6004,0.6001,0.60032,70800000.0
2009-01-29 03:20:00,0.60016,0.60053,0.60014,0.60032,67200000.0
2009-01-29 03:25:00,0.60042,0.60078,0.60001,0.60078,56000000.0
2009-01-29 03:30:00,0.60079,0.60079,0.60051,0.60061,70400000.0
2009-01-29 03:35:00,0.60045,0.60086,0.60011,0.60086,58000000.0
2009-01-29 03:40:00,0.60105,0.60105,0.60055,0.60075,64000000.0
2009-01-29 03:45:00,0.60085,0.60201,0.60056,0.6018,64000000.0
2009-01-29 03:50:00,0.60185,0.60202,0.6014,0.60199,68800000.0
2009-01-29 03:55:00,0.6017,0.60175,0.60095,0.60157,61200000.0
2009-01-29 04:00:00,0.60092,0.60153,0.60073,0.60079,69800000.0
2009-01-29 04:05:00,0.6006,0.60077,0.60026,0.60042,57600000.0
2009-01-29 04:10:00,0.60047,0.60062,0.59941,0.60035,60800000.0
2009-01-29 04:15:00,0.60038,0.60074,0.60027,0.60036,68800000.0
2009-01-29 04:20:00,0.60007,0.60007,0.59975,0.59975,62400000.0
2009-01-29 04:25:00,0.59978,0.5999,0.59861,0.59861,61200000.0
2009-01-29 04:30:00,0.59886,0.59948,0.59886,0.5994,62400000.0
2009-01-29 04:35:00,0.59938,0.59945,0.59898,0.59904,68200000.0
2009-01-29 04:40:00,0.59885,0.59994,0.59885,0.59928,61200000.0
2009-01-29 04:45:00,0.59935,0.60003,0.59923,0.59995,72000000.0
2009-01-29 04:50:00,0.60011,0.60073,0.59888,0.60073,61800000.0
2009-01-29 04:55:00,0.6011,0.60112,0.6005,0.60099,70400000.0
2009-01-29 05:00:00,0.60104,0.60109,0.60061,0.60086,59600000.0
2009-01-29 05:05:00,0.60092,0.60163,0.60085,0.60135,68800000.0
2009-01-29 05:10:00,0.6011,0.60151,0.60093,0.60125,77800000.0
2009-01-29 05:15:00,0.60125,0.60125,0.601,0.60105,62400000.0
2009-01-29 05:20:00,0.60099,0.60132,0.60083,0.60132,56000000.0
2009-01-29 05:25:00,0.60128,0.60128,0.6008,0.60096,65000000.0
2009-01-29 05:30:00,0.60088,0.60138,0.6007,0.60136,68800000.0
2009-01-29 05:35:00,0.60134,0.60139,0.60043,0.60112,66600000.0
2009-01-29 05:40:00,0.60125,0.60133,0.60058,0.60132,64400000.0
2009-01-29 05:45:00,0.60061,0.60165,0.60061,0.6015,59200000.0
2009-01-29 05:50:00,0.60164,0.6017,0.60101,0.60149,63800000.0
2009-01-29 05:55:00,0.60159,0.60159,0.60035,0.60074,81600000.0
2009-01-29 06:00:00,0.60059,0.60064,0.59952,0.59963,67000000.0
2009-01-29 06:05:00,0.59944,0.59979,0.59886,0.59886,60200000.0
2009-01-29 06:10:00,0.59768,0.59778,0.5961,0.59773,65000000.0
2009-01-29 06:15:00,0.59719,0.59816,0.59693,0.59778,64400000.0
2009-01-29 06:20:00,0.59756,0.59787,0.59718,0.59734,64000000.0
2009-01-29 06:25:00,0.59741,0.59864,0.59644,0.59823,62400000.0
2009-01-29 06:30:00,0.5983,0.59844,0.59808,0.59829,67200000.0
2009-01-29 06:35:00,0.59842,0.59867,0.59766,0.59775,68200000.0
2009-01-29 06:40:00,0.59784,0.59804,0.59705,0.59742,73600000.0
2009-01-29 06:45:00,0.5975,0.59786,0.59732,0.59769,60800000.0
2009-01-29 06:50:00,0.59756,0.59772,0.59728,0.59759,69200000.0
2009-01-29 06:55:00,0.59765,0.59788,0.59726,0.59754,75200000.0
2009-01-29 07:00:00,0.597,0.59713,0.59656,0.59663,59200000.0
2009-01-29 07:05:00,0.5967,0.59733,0.59663,0.59732,59200000.0
2009-01-29 07:10:00,0.59729,0.59754,0.59654,0.59654,68800000.0
2009-01-29 07:15:00,0.59675,0.59676,0.59631,0.5966,70400000.0
2009-01-29 07:20:00,0.59644,0.5968,0.59641,0.59658,60800000.0
2009-01-29 07:25:00,0.5966,0.59672,0.59561,0.59672,71400000.0
2009-01-29 07:30:00,0.59669,0.59669,0.59562,0.59562,64000000.0
2009-01-29 07:35:00,0.59553,0.5959,0.59531,0.5956,65600000.0
2009-01-29 07:40:00,0.59564,0.59605,0.59534,0.59555,67200000.0
2009-01-29 07:45:00,0.59555,0.59587,0.59526,0.59587,68000000.0
2009-01-29 07:50:00,0.59582,0.59584,0.59498,0.59532,60200000.0
2009-01-29 07:55:00,0.5948,0.59571,0.5948,0.59554,65600000.0
2009-01-29 08:00:00,0.59547,0.59547,0.5948,0.59522,68800000.0
2009-01-29 08:05:00,0.5951,0.59545,0.59456,0.59456,67600000.0
2009-01-29 08:10:00,0.59458,0.59482,0.59422,0.59466,64000000.0
2009-01-29 08:15:00,0.59446,0.59502,0.59435,0.5945,63200000.0
2009-01-29 08:20:00,0.59468,0.59519,0.59454,0.59519,65600000.0
2009-01-29 08:25:00,0.59544,0.59554,0.59465,0.59511,70800000.0
2009-01-29 08:30:00,0.59538,0.59648,0.59519,0.59623,68800000.0
2009-01-29 08:35:00,0.59634,0.59667,0.59605,0.59642,56000000.0
2009-01-29 08:40:00,0.59664,0.59695,0.59571,0.59644,57600000.0
2009-01-29 08:45:00,0.59631,0.59653,0.59586,0.59619,67600000.0
2009-01-29 08:50:00,0.5964,0.59645,0.59513,0.59529,66000000.0
2009-01-29 08:55:00,0.59534,0.5954,0.5945,0.5945,59200000.0
2009-01-29 09:00:00,0.59442,0.59495,0.5935,0.59434,59200000.0
2009-01-29 09:05:00,0.59425,0.59432,0.59345,0.59399,81200000.0
2009-01-29 09:10:00,0.59411,0.59415,0.59359,0.59359,64000000.0
2009-01-29 09:15:00,0.5937,0.59491,0.59362,0.59491,73600000.0
2009-01-29 09:20:00,0.5948,0.59492,0.59423,0.5949,68800000.0
2009-01-29 09:25:00,0.59494,0.59541,0.59481,0.59509,70400000.0
2009-01-29 09:30:00,0.59508,0.59563,0.59442,0.59557,75200000.0
2009-01-29 09:35:00,0.59557,0.59576,0.59546,0.59563,65000000.0
2009-01-29 09:40:00,0.59565,0.5957,0.5949,0.59555,64000000.0
2009-01-29 09:45:00,0.59547,0.59654,0.59547,0.59629,57000000.0
2009-01-29 09:50:00,0.59624,0.59645,0.59607,0.59623,66600000.0
2009-01-29 09:55:00,0.59608,0.5961,0.5956,0.59587,69200000.0
2009-01-29 10:00:00,0.59586,0.5962,0.59532,0.59583,62800000.0
2009-01-29 10:05:00,0.59583,0.59616,0.59447,0.59464,64000000.0
2009-01-29 10:10:00,0.59448,0.59448,0.59351,0.59369,69200000.0
2009-01-29 10:15:00,0.5927,0.59445,0.5927,0.59445,72000000.0
2009-01-29 10:20:00,0.59457,0.59486,0.59451,0.5946,68800000.0
2009-01-29 10:25:00,0.59484,0.59508,0.59437,0.59508,65600000.0
2009-01-29 10:30:00,0.59501,0.59557,0.59495,0.59557,59200000.0
2009-01-29 10:35:00,0.59555,0.59564,0.595,0.59521,67200000.0
2009-01-29 10:40:00,0.5952,0.5952,0.59466,0.59487,67200000.0
2009-01-29 10:45:00,0.59477,0.59477,0.59448,0.59456,65600000.0
2009-01-29 10:50:00,0.59443,0.59443,0.59301,0.5937,61800000.0
2009-01-29 10:55:00,0.59388,0.59405,0.59312,0.59402,68800000.0
2009-01-29 11:00:00,0.59418,0.59437,0.59379,0.5941,65600000.0
2009-01-29 11:05:00,0.59433,0.59446,0.59376,0.59409,57600000.0
2009-01-29 11:10:00,0.59379,0.59413,0.59258,0.59258,75600000.0
2009-01-29 11:15:00,0.59275,0.59337,0.59275,0.59331,70800000.0
2009-01-29 11:20:00,0.593,0.5939,0.59289,0.5932,72000000.0
2009-01-29 11:25:00,0.59322,0.59322,0.59272,0.59283,59600000.0
2009-01-29 11:30:00,0.59303,0.59304,0.59253,0.59269,70400000.0
2009-01-29 11:35:00,0.59272,0.59327,0.59239,0.59304,68800000.0
2009-01-29 11:40:00,0.5932,0.59394,0.59287,0.59384,62400000.0
2009-01-29 11:45:00,0.59373,0.59376,0.59327,0.59369,68800000.0
2009-01-29 11:50:00,0.59377,0.59392,0.5933,0.59392,72000000.0
2009-01-29 11:55:00,0.59377,0.5943,0.59316,0.5943,67600000.0
2009-01-29 12:00:00,0.59435,0.59484,0.59396,0.59471,70400000.0
2009-01-29 12:05:00,0.59448,0.59465,0.59323,0.59349,70400000.0
2009-01-29 12:10:00,0.59351,0.59356,0.59294,0.59312,77800000.0
2009-01-29 12:15:00,0.59271,0.59393,0.59268,0.59393,67600000.0
2009-01-29 12:20:00,0.59393,0.59511,0.59392,0.595,68000000.0
2009-01-29 12:25:00,0.59493,0.59513,0.59435,0.59447,60800000.0
2009-01-29 12:30:00,0.59446,0.59482,0.59378,0.59406,67200000.0
2009-01-29 12:35:00,0.59408,0.59475,0.59394,0.59475,73600000.0
2009-01-29 12:40:00,0.59484,0.59532,0.59484,0.59527,64000000.0
2009-01-29 12:45:00,0.59523,0.59607,0.59508,0.59606,62400000.0
2009-01-29 12:50:00,0.59631,0.59694,0.59509,0.59509,72000000.0
2009-01-29 12:55:00,0.59495,0.59606,0.59477,0.59572,62800000.0
2009-01-29 13:00:00,0.59571,0.59703,0.59569,0.59591,67200000.0
2009-01-29 13:05:00,0.59582,0.59655,0.59537,0.59654,67200000.0
2009-01-29 13:10:00,0.59656,0.5966,0.59571,0.59594,57600000.0
2009-01-29 13:15:00,0.59594,0.59742,0.59571,0.59724,60800000.0
2009-01-29 13:20:00,0.59705,0.59765,0.59673,0.59765,75200000.0
2009-01-29 13:25:00,0.59749,0.59757,0.59695,0.59698,65600000.0
2009-01-29 13:30:00,0.59698,0.59698,0.59637,0.59685,104400000.0
2009-01-29 13:35:00,0.59682,0.59685,0.59632,0.59632,125200000.0
2009-01-29 13:40:00,0.59626,0.5972,0.59596,0.59707,140200000.0
2009-01-29 13:45:00,0.59706,0.59843,0.59706,0.59837,122000000.0
2009-01-29 13:50:00,0.59841,0.59869,0.5975,0.5976,157200000.0
2009-01-29 13:55:00,0.59744,0.59793,0.59724,0.59781,129400000.0
2009-01-29 14:00:00,0.59749,0.5976,0.59703,0.59713,171200000.0
2009-01-29 14:05:00,0.59707,0.59759,0.597,0.59727,150200000.0
2009-01-29 14:10:00,0.59726,0.59734,0.59598,0.59609,115600000.0
2009-01-29 14:15:00,0.59637,0.59651,0.59621,0.59632,185000000.0
2009-01-29 14:20:00,0.59632,0.59632,0.59459,0.59467,131200000.0
2009-01-29 14:25:00,0.59485,0.59588,0.59462,0.59571,106600000.0
2009-01-29 14:30:00,0.59608,0.59669,0.59499,0.59499,208200000.0
2009-01-29 14:35:00,0.59511,0.59587,0.59509,0.59581,182200000.0
2009-01-29 14:40:00,0.59577,0.59585,0.59536,0.59549,245600000.0
2009-01-29 14:45:00,0.59552,0.5956,0.59459,0.59477,152400000.0
2009-01-29 14:50:00,0.59528,0.59578,0.59508,0.59551,133200000.0
2009-01-29 14:55:00,0.59552,0.59572,0.59543,0.59555,102800000.0
2009-01-29 15:00:00,0.59565,0.596,0.59527,0.59534,153600000.0
2009-01-29 15:05:00,0.5954,0.59593,0.595,0.59586,155600000.0
2009-01-29 15:10:00,0.5958,0.59615,0.59495,0.59533,227200000.0
2009-01-29 15:15:00,0.5952,0.59568,0.59497,0.59538,93200000.0
2009-01-29 15:20:00,0.59536,0.59604,0.59532,0.59586,165600000.0
2009-01-29 15:25:00,0.59565,0.59612,0.59454,0.59476,193600000.0
2009-01-29 15:30:00,0.59497,0.59631,0.59485,0.59533,251000000.0
2009-01-29 15:35:00,0.59549,0.59604,0.59542,0.59604,189800000.0
2009-01-29 15:40:00,0.59587,0.59647,0.59569,0.59638,206400000.0
2009-01-29 15:45:00,0.59649,0.59658,0.59599,0.59599,124600000.0
2009-01-29 15:50:00,0.59585,0.59585,0.59501,0.59535,89600000.0
2009-01-29 15:55:00,0.59539,0.59591,0.59525,0.59545,138000000.0
2009-01-29 16:00:00,0.59556,0.59556,0.59453,0.59492,238400000.0
2009-01-29 16:05:00,0.59497,0.59703,0.59497,0.59664,200400000.0
2009-01-29 16:10:00,0.59667,0.59694,0.59587,0.59639,207400000.0
2009-01-29 16:15:00,0.59647,0.59654,0.59584,0.59586,172800000.0
2009-01-29 16:20:00,0.59574,0.5966,0.59564,0.59612,201200000.0
2009-01-29 16:25:00,0.59613,0.59742,0.59602,0.59742,171200000.0
2009-01-29 16:30:00,0.59727,0.59742,0.59603,0.59637,234000000.0
2009-01-29 16:35:00,0.59661,0.59733,0.59661,0.59673,282800000.0
2009-01-29 16:40:00,0.59664,0.5967,0.596,0.59623,190200000.0
2009-01-29 16:45:00,0.59605,0.59605,0.59458,0.59458,317600000.0
2009-01-29 16:50:00,0.59422,0.5954,0.59422,0.59429,192800000.0
2009-01-29 16:55:00,0.59429,0.59429,0.59327,0.59391,198000000.0
2009-01-29 17:00:00,0.59382,0.59382,0.59107,0.59121,232800000.0
2009-01-29 17:05:00,0.59121,0.59182,0.59101,0.59119,182400000.0
2009-01-29 17:10:00,0.59133,0.59172,0.59108,0.59166,145600000.0
2009-01-29 17:15:00,0.59193,0.59323,0.59193,0.5932,103400000.0
2009-01-29 17:20:00,0.59299,0.59299,0.59115,0.59145,122000000.0
2009-01-29 17:25:00,0.59143,0.5935,0.59143,0.5935,199200000.0
2009-01-29 17:30:00,0.59341,0.59341,0.59256,0.59271,370400000.0
2009-01-29 17:35:00,0.59254,0.59359,0.59221,0.59359,204800000.0
2009-01-29 17:40:00,0.59374,0.59381,0.59292,0.5932,228400000.0
2009-01-29 17:45:00,0.59337,0.5934,0.59203,0.59297,305600000.0
2009-01-29 17:50:00,0.59295,0.59312,0.59243,0.59269,260600000.0
2009-01-29 17:55:00,0.59281,0.59324,0.5927,0.59299,269000000.0
2009-01-29 18:00:00,0.59287,0.59368,0.59254,0.59339,234000000.0
2009-01-29 18:05:00,0.5933,0.5934,0.59264,0.59295,320200000.0
2009-01-29 18:10:00,0.5928,0.59311,0.59258,0.59271,131200000.0
2009-01-29 18:15:00,0.59272,0.59272,0.59221,0.59222,228000000.0
2009-01-29 18:20:00,0.59234,0.59292,0.59174,0.59292,231800000.0
2009-01-29 18:25:00,0.59284,0.593,0.59241,0.59275,145600000.0
2009-01-29 18:30:00,0.59243,0.59303,0.59206,0.59266,206800000.0
2009-01-29 18:35:00,0.59282,0.59356,0.59282,0.59351,176400000.0
2009-01-29 18:40:00,0.59353,0.59376,0.59337,0.59358,177600000.0
2009-01-29 18:45:00,0.59359,0.59359,0.59264,0.593,136000000.0
2009-01-29 18:50:00,0.5929,0.5929,0.59166,0.59166,137000000.0
2009-01-29 18:55:00,0.59198,0.59277,0.59185,0.59277,145000000.0
2009-01-29 19:00:00,0.59283,0.59283,0.59168,0.59251,133800000.0
2009-01-29 19:05:00,0.59249,0.5935,0.59249,0.59303,253600000.0
2009-01-29 19:10:00,0.59342,0.59431,0.59342,0.59363,157600000.0
2009-01-29 19:15:00,0.59372,0.59437,0.59359,0.59403,83200000.0
2009-01-29 19:20:00,0.59396,0.594,0.59358,0.59358,117200000.0
2009-01-29 19:25:00,0.59378,0.59447,0.59378,0.59443,172800000.0
2009-01-29 19:30:00,0.59442,0.59506,0.59442,0.59454,86200000.0
2009-01-29 19:35:00,0.59449,0.59499,0.59411,0.59499,108200000.0
2009-01-29 19:40:00,0.59498,0.59514,0.59371,0.59412,92800000.0
2009-01-29 19:45:00,0.59411,0.59422,0.59355,0.59388,92800000.0
2009-01-29 19:50:00,0.59386,0.59386,0.59344,0.59346,75600000.0
2009-01-29 19:55:00,0.59358,0.59358,0.59254,0.59333,56000000.0
2009-01-29 20:00:00,0.5934,0.59396,0.59286,0.59369,73600000.0
2009-01-29 20:05:00,0.59373,0.59413,0.59283,0.59283,78800000.0
2009-01-29 20:10:00,0.59253,0.5928,0.59225,0.5928,85800000.0
2009-01-29 20:15:00,0.59278,0.59328,0.59238,0.5927,73600000.0
2009-01-29 20:20:00,0.59312,0.59312,0.59271,0.59286,78400000.0
2009-01-29 20:25:00,0.59285,0.59298,0.59249,0.59267,72000000.0
2009-01-29 20:30:00,0.59274,0.59307,0.59261,0.59289,65600000.0
2009-01-29 20:35:00,0.59274,0.59297,0.59258,0.59296,61200000.0
2009-01-29 20:40:00,0.59294,0.59298,0.59269,0.59286,62400000.0
2009-01-29 20:45:00,0.59278,0.59292,0.59234,0.59283,72000000.0
2009-01-29 20:50:00,0.5928,0.5928,0.59119,0.59147,70400000.0
2009-01-29 20:55:00,0.59178,0.59178,0.59046,0.59144,78800000.0
2009-01-29 21:00:00,0.59167,0.59174,0.59116,0.59158,70400000.0
2009-01-29 21:05:00,0.59154,0.59211,0.59137,0.59189,70800000.0
2009-01-29 21:10:00,0.59194,0.59242,0.59194,0.59214,67200000.0
2009-01-29 21:15:00,0.59213,0.5923,0.59189,0.59202,58000000.0
2009-01-29 21:20:00,0.59206,0.59217,0.59179,0.59197,64400000.0
2009-01-29 21:25:00,0.59197,0.59197,0.59137,0.59163,54400000.0
2009-01-29 21:30:00,0.59146,0.59196,0.59119,0.59175,72400000.0
2009-01-29 21:35:00,0.59171,0.59198,0.59141,0.59198,66600000.0
2009-01-29 21:40:00,0.59185,0.59211,0.59158,0.59206,64000000.0
2009-01-29 21:45:00,0.59202,0.59214,0.59172,0.59214,84800000.0
2009-01-29 21:50:00,0.59217,0.59232,0.59205,0.5922,72000000.0
2009-01-29 21:55:00,0.59218,0.59221,0.59156,0.59173,115600000.0
2009-01-29 22:00:00,0.59157,0.59169,0.59088,0.5916,171200000.0
2009-01-29 22:05:00,0.59174,0.59174,0.59,0.59015,102800000.0
2009-01-29 22:10:00,0.59037,0.59059,0.59026,0.59045,86400000.0
2009-01-29 22:15:00,0.59051,0.59098,0.58998,0.5909,89600000.0
2009-01-29 22:20:00,0.5909,0.5909,0.59032,0.59059,61200000.0
2009-01-29 22:25:00,0.59059,0.59125,0.59054,0.59122,85200000.0
2009-01-29 22:30:00,0.59133,0.59137,0.59055,0.59075,93800000.0
2009-01-29 22:35:00,0.5907,0.59113,0.59069,0.59113,84600000.0
2009-01-29 22:40:00,0.59119,0.59128,0.59069,0.59087,65000000.0
2009-01-29 22:45:00,0.591,0.59142,0.591,0.59116,79800000.0
2009-01-29 22:50:00,0.59121,0.59135,0.59085,0.59088,73000000.0
2009-01-29 22:55:00,0.59087,0.59145,0.59082,0.59095,69200000.0
2009-01-29 23:00:00,0.59105,0.59105,0.59088,0.591,84800000.0
2009-01-29 23:05:00,0.59103,0.59119,0.59086,0.59089,69600000.0
2009-01-29 23:10:00,0.59107,0.59123,0.59095,0.59118,68800000.0
2009-01-29 23:15:00,0.59046,0.59168,0.59043,0.59168,75200000.0
2009-01-29 23:20:00,0.59168,0.59168,0.5906,0.59153,62400000.0
2009-01-29 23:25:00,0.59158,0.59172,0.59109,0.59133,80000000.0
2009-01-29 23:30:00,0.59146,0.59252,0.59146,0.59215,84200000.0
2009-01-29 23:35:00,0.59174,0.59217,0.5916,0.5916,62800000.0
2009-01-29 23:40:00,0.59154,0.59166,0.59125,0.59146,87200000.0
2009-01-29 23:45:00,0.59118,0.5927,0.59118,0.59226,68800000.0
2009-01-29 23:50:00,0.59215,0.59228,0.59161,0.59188,52600000.0
2009-01-29 23:55:00,0.59192,0.59217,0.59086,0.59189,75200000.0
2009-01-30 00:00:00,0.59215,0.59242,0.59143,0.59148,70400000.0
2009-01-30 00:05:00,0.59197,0.59227,0.59132,0.59132,62400000.0
2009-01-30 00:10:00,0.59143,0.59227,0.59138,0.59215,63400000.0
2009-01-30 00:15:00,0.59196,0.59232,0.59184,0.59208,70200000.0
2009-01-30 00:20:00,0.59194,0.59263,0.59187,0.59263,60800000.0
2009-01-30 00:25:00,0.59223,0.5926,0.59191,0.59191,67200000.0
2009-01-30 00:30:00,0.59194,0.59208,0.59079,0.59079,81600000.0
2009-01-30 00:35:00,0.59079,0.59184,0.5904,0.59173,58000000.0
2009-01-30 00:40:00,0.59167,0.59204,0.59162,0.592,69200000.0
2009-01-30 00:45:00,0.59211,0.59318,0.59204,0.59309,65400000.0
2009-01-30 00:50:00,0.5931,0.59323,0.59274,0.59274,54400000.0
2009-01-30 00:55:00,0.59268,0.59307,0.59189,0.59189,62400000.0
2009-01-30 01:00:00,0.59195,0.59243,0.59143,0.59243,67600000.0
2009-01-30 01:05:00,0.5924,0.59275,0.59187,0.59189,48000000.0
2009-01-30 01:10:00,0.59185,0.59218,0.59133,0.59203,62400000.0
2009-01-30 01:15:00,0.59217,0.59219,0.59184,0.59208,70400000.0
2009-01-30 01:20:00,0.5922,0.5922,0.59142,0.59219,60800000.0
2009-01-30 01:25:00,0.59224,0.59241,0.59115,0.59174,79200000.0
2009-01-30 01:30:00,0.59171,0.59173,0.59091,0.59117,130000000.0
2009-01-30 01:35:00,0.59118,0.59122,0.59006,0.59062,52200000.0
2009-01-30 01:40:00,0.59061,0.59149,0.59061,0.59142,64400000.0
2009-01-30 01:45:00,0.59132,0.59209,0.59121,0.59209,64000000.0
2009-01-30 01:50:00,0.59217,0.59227,0.591,0.592,79400000.0
2009-01-30 01:55:00,0.59179,0.59184,0.59124,0.59142,97600000.0
2009-01-30 02:00:00,0.59162,0.59162,0.59132,0.59136,65600000.0
2009-01-30 02:05:00,0.59143,0.59169,0.5909,0.59095,49600000.0
2009-01-30 02:10:00,0.59151,0.59241,0.59109,0.59241,68800000.0
2009-01-30 02:15:00,0.59219,0.59219,0.58934,0.58936,68800000.0
2009-01-30 02:20:00,0.5892,0.5892,0.58773,0.58811,58600000.0
2009-01-30 02:25:00,0.58799,0.58878,0.58735,0.58812,65400000.0
2009-01-30 02:30:00,0.58805,0.5886,0.58787,0.5886,55400000.0
2009-01-30 02:35:00,0.58848,0.58894,0.58806,0.58894,66000000.0
2009-01-30 02:40:00,0.58899,0.59041,0.58865,0.59039,64000000.0
2009-01-30 02:45:00,0.59037,0.59037,0.58915,0.58978,61600000.0
2009-01-30 02:50:00,0.58975,0.59008,0.58933,0.58951,62400000.0
2009-01-30 02:55:00,0.58949,0.58949,0.58804,0.58804,70400000.0
2009-01-30 03:00:00,0.58782,0.58782,0.58704,0.58737,72000000.0
2009-01-30 03:05:00,0.58737,0.5874,0.58584,0.58586,61800000.0
2009-01-30 03:10:00,0.58577,0.58692,0.58577,0.58662,75600000.0
2009-01-30 03:15:00,0.58653,0.58682,0.58649,0.58662,70400000.0
2009-01-30 03:20:00,0.58669,0.58683,0.58657,0.58678,68000000.0
2009-01-30 03:25:00,0.58698,0.58707,0.58657,0.5869,56000000.0
2009-01-30 03:30:00,0.58685,0.5871,0.58596,0.58674,70400000.0
2009-01-30 03:35:00,0.58659,0.58703,0.58649,0.58674,58000000.0
2009-01-30 03:40:00,0.58689,0.58744,0.58681,0.5871,64000000.0
2009-01-30 03:45:00,0.5872,0.58777,0.58704,0.5874,64000000.0
2009-01-30 03:50:00,0.58748,0.58797,0.58748,0.58794,68200000.0
2009-01-30 03:55:00,0.58792,0.58848,0.5876,0.58779,61200000.0
2009-01-30 04:00:00,0.58766,0.58766,0.5871,0.58729,69800000.0
2009-01-30 04:05:00,0.58734,0.58756,0.58719,0.58741,56400000.0
2009-01-30 04:10:00,0.58723,0.58776,0.58607,0.58739,60800000.0
2009-01-30 04:15:00,0.5874,0.58759,0.58693,0.58693,68800000.0
2009-01-30 04:20:00,0.58697,0.58728,0.58681,0.58728,62800000.0
2009-01-30 04:25:00,0.58731,0.58742,0.58691,0.58735,60600000.0
2009-01-30 04:30:00,0.5876,0.58763,0.58719,0.58756,62400000.0
2009-01-30 04:35:00,0.58757,0.58815,0.58757,0.58798,68600000.0
2009-01-30 04:40:00,0.58777,0.58809,0.58763,0.58771,60800000.0
2009-01-30 04:45:00,0.58779,0.58782,0.58696,0.58711,71400000.0
2009-01-30 04:50:00,0.58745,0.58804,0.58664,0.58804,62800000.0
2009-01-30 04:55:00,0.5881,0.58842,0.58745,0.58838,70400000.0
2009-01-30 05:00:00,0.5877,0.58853,0.5877,0.58827,58600000.0
2009-01-30 05:05:00,0.5884,0.58858,0.58783,0.58791,68800000.0
2009-01-30 05:10:00,0.58829,0.58837,0.588,0.58821,78200000.0
2009-01-30 05:15:00,0.58846,0.58874,0.58804,0.58874,62400000.0
2009-01-30 05:20:00,0.58884,0.58898,0.58843,0.58881,55800000.0
2009-01-30 05:25:00,0.58856,0.58888,0.58853,0.58865,65600000.0
2009-01-30 05:30:00,0.58858,0.58863,0.5883,0.58849,68200000.0
2009-01-30 05:35:00,0.58834,0.5888,0.58792,0.58851,68000000.0
2009-01-30 05:40:00,0.58871,0.58871,0.58667,0.58698,64400000.0
2009-01-30 05:45:00,0.58683,0.58729,0.58646,0.58684,59200000.0
2009-01-30 05:50:00,0.58692,0.58717,0.58681,0.58689,70400000.0
2009-01-30 05:55:00,0.587,0.58728,0.5868,0.58728,81000000.0
2009-01-30 06:00:00,0.58717,0.58751,0.58685,0.58743,67200000.0
2009-01-30 06:05:00,0.5875,0.5884,0.5875,0.58782,60800000.0
2009-01-30 06:10:00,0.58762,0.58794,0.58719,0.58772,65000000.0
2009-01-30 06:15:00,0.58759,0.58854,0.58759,0.58854,64400000.0
2009-01-30 06:20:00,0.58855,0.58869,0.58834,0.58844,64400000.0
2009-01-30 06:25:00,0.58845,0.58903,0.58757,0.58846,61800000.0
2009-01-30 06:30:00,0.58839,0.58911,0.58823,0.58868,67200000.0
2009-01-30 06:35:00,0.58887,0.59007,0.58855,0.58926,68800000.0
2009-01-30 06:40:00,0.58932,0.58947,0.58858,0.58876,73400000.0
2009-01-30 06:45:00,0.58873,0.58877,0.58834,0.58858,60200000.0
2009-01-30 06:50:00,0.58874,0.58878,0.58853,0.58853,68200000.0
2009-01-30 06:55:00,0.58856,0.58874,0.58818,0.58822,75600000.0
2009-01-30 07:00:00,0.58829,0.58878,0.58829,0.58857,59600000.0
2009-01-30 07:05:00,0.58877,0.58877,0.58773,0.58787,59600000.0
2009-01-30 07:10:00,0.58794,0.58861,0.58765,0.5885,68800000.0
2009-01-30 07:15:00,0.5886,0.58944,0.5886,0.58912,70200000.0
2009-01-30 07:20:00,0.58919,0.5896,0.58919,0.58932,60800000.0
2009-01-30 07:25:00,0.58923,0.58957,0.58832,0.58957,72400000.0
2009-01-30 07:30:00,0.58965,0.59023,0.58965,0.58997,64000000.0
2009-01-30 07:35:00,0.59011,0.59052,0.58991,0.5904,65600000.0
2009-01-30 07:40:00,0.59047,0.59068,0.58999,0.59013,67200000.0
2009-01-30 07:45:00,0.59003,0.59043,0.58993,0.59043,67600000.0
2009-01-30 07:50:00,0.59046,0.59055,0.59006,0.59031,60800000.0
2009-01-30 07:55:00,0.59054,0.59065,0.58972,0.59057,52800000.0
2009-01-30 08:00:00,0.59048,0.59057,0.59008,0.59057,68800000.0
2009-01-30 08:05:00,0.59048,0.59102,0.59028,0.59093,68800000.0
2009-01-30 08:10:00,0.59081,0.59111,0.59028,0.59046,64000000.0
2009-01-30 08:15:00,0.59062,0.59109,0.59048,0.59093,62400000.0
2009-01-30 08:20:00,0.59095,0.59095,0.58952,0.58952,65000000.0
2009-01-30 08:25:00,0.58943,0.59074,0.58922,0.59042,70400000.0
2009-01-30 08:30:00,0.59058,0.59082,0.59036,0.59043,68800000.0
2009-01-30 08:35:00,0.59049,0.5911,0.59049,0.59056,56200000.0
2009-01-30 08:40:00,0.59052,0.59118,0.59018,0.59019,57600000.0
2009-01-30 08:45:00,0.58956,0.59056,0.58956,0.59043,67200000.0
2009-01-30 08:50:00,0.59056,0.59056,0.58966,0.59019,65600000.0
2009-01-30 08:55:00,0.59012,0.59034,0.58997,0.59014,59200000.0
2009-01-30 09:00:00,0.59021,0.59063,0.58998,0.59062,60000000.0
2009-01-30 09:05:00,0.59052,0.59062,0.58957,0.5901,80000000.0
2009-01-30 09:10:00,0.59035,0.59059,0.59023,0.5904,64000000.0
2009-01-30 09:15:00,0.5904,0.59054,0.58968,0.58986,73600000.0
2009-01-30 09:20:00,0.59018,0.5905,0.59011,0.59038,68800000.0
2009-01-30 09:25:00,0.59043,0.59149,0.59034,0.59139,70200000.0
2009-01-30 09:30:00,0.59146,0.59146,0.59042,0.59073,75200000.0
2009-01-30 09:35:00,0.59102,0.59194,0.59083,0.59194,66000000.0
2009-01-30 09:40:00,0.59192,0.59243,0.5913,0.5913,63400000.0
2009-01-30 09:45:00,0.59124,0.5914,0.59065,0.59083,57600000.0
2009-01-30 09:50:00,0.59092,0.59165,0.5909,0.59149,67200000.0
2009-01-30 09:55:00,0.5916,0.59237,0.59145,0.59199,68600000.0
2009-01-30 10:00:00,0.59208,0.59251,0.59162,0.5917,62800000.0
2009-01-30 10:05:00,0.59184,0.59261,0.59169,0.5926,64000000.0
2009-01-30 10:10:00,0.59261,0.59289,0.59256,0.59281,69200000.0
2009-01-30 10:15:00,0.59287,0.59299,0.59191,0.59191,71800000.0
2009-01-30 10:20:00,0.59171,0.59183,0.59111,0.59134,69200000.0
2009-01-30 10:25:00,0.59151,0.59151,0.59055,0.59107,65600000.0
2009-01-30 10:30:00,0.59085,0.5911,0.5905,0.59059,59200000.0
2009-01-30 10:35:00,0.5907,0.59169,0.59029,0.59163,67200000.0
2009-01-30 10:40:00,0.59193,0.59207,0.59107,0.59151,67200000.0
2009-01-30 10:45:00,0.59154,0.5923,0.59106,0.5923,65600000.0
2009-01-30 10:50:00,0.59232,0.59259,0.59085,0.59092,62400000.0
2009-01-30 10:55:00,0.5908,0.59107,0.5902,0.5902,64000000.0
2009-01-30 11:00:00,0.59052,0.59139,0.59052,0.59136,65600000.0
2009-01-30 11:05:00,0.5913,0.59182,0.59067,0.59172,57600000.0
2009-01-30 11:10:00,0.5918,0.59184,0.59106,0.59124,77200000.0
2009-01-30 11:15:00,0.59134,0.59195,0.59114,0.59139,70400000.0
2009-01-30 11:20:00,0.59128,0.59207,0.59107,0.59189,72400000.0
2009-01-30 11:25:00,0.59167,0.59167,0.59127,0.59167,59600000.0
2009-01-30 11:30:00,0.59179,0.59182,0.59116,0.59129,70400000.0
2009-01-30 11:35:00,0.59134,0.59139,0.59071,0.59127,68800000.0
2009-01-30 11:40:00,0.59148,0.59192,0.59026,0.59192,62800000.0
2009-01-30 11:45:00,0.59185,0.59185,0.5914,0.5916,68800000.0
2009-01-30 11:50:00,0.59155,0.59175,0.59085,0.59092,72000000.0
2009-01-30 11:55:00,0.59094,0.59119,0.58978,0.59057,67200000.0
2009-01-30 12:00:00,0.59025,0.59025,0.58939,0.58997,70400000.0
2009-01-30 12:05:00,0.58961,0.58979,0.58913,0.58942,70800000.0
2009-01-30 12:10:00,0.58959,0.58977,0.58909,0.58909,78400000.0
2009-01-30 12:15:00,0.58912,0.59047,0.58912,0.59037,67600000.0
2009-01-30 12:20:00,0.59028,0.59134,0.59014,0.59123,67200000.0
2009-01-30 12:25:00,0.59125,0.59127,0.59074,0.59074,60800000.0
2009-01-30 12:30:00,0.59067,0.59121,0.59061,0.59085,67200000.0
2009-01-30 12:35:00,0.59088,0.59101,0.58989,0.58991,73600000.0
2009-01-30 12:40:00,0.58995,0.5901,0.5898,0.58994,64400000.0
2009-01-30 12:45:00,0.59008,0.5908,0.59008,0.59047,62400000.0
2009-01-30 12:50:00,0.5905,0.59143,0.59048,0.59115,72000000.0
2009-01-30 12:55:00,0.59125,0.59139,0.59023,0.59114,61800000.0
2009-01-30 13:00:00,0.59138,0.59138,0.59034,0.59034,67200000.0
2009-01-30 13:05:00,0.5904,0.59111,0.59035,0.59065,67200000.0
2009-01-30 13:10:00,0.59074,0.5914,0.59064,0.59133,57600000.0
2009-01-30 13:15:00,0.59133,0.59133,0.59025,0.59045,60800000.0
2009-01-30 13:20:00,0.59039,0.59096,0.59031,0.59037,75200000.0
2009-01-30 13:25:00,0.5903,0.59067,0.59028,0.59037,65000000.0
2009-01-30 13:30:00,0.59029,0.59029,0.5896,0.5896,104800000.0
2009-01-30 13:35:00,0.58949,0.58972,0.58916,0.58963,124800000.0
2009-01-30 13:40:00,0.58972,0.58982,0.58932,0.58932,141600000.0
2009-01-30 13:45:00,0.58944,0.59023,0.5894,0.59023,122400000.0
2009-01-30 13:50:00,0.59033,0.5907,0.59021,0.59048,157600000.0
2009-01-30 13:55:00,0.59067,0.59148,0.59067,0.59112,130000000.0
2009-01-30 14:00:00,0.59121,0.59303,0.59119,0.59205,171000000.0
2009-01-30 14:05:00,0.59202,0.5922,0.59128,0.59132,149600000.0
2009-01-30 14:10:00,0.59118,0.59118,0.59064,0.59081,114600000.0
2009-01-30 14:15:00,0.5908,0.59132,0.59075,0.59116,185200000.0
2009-01-30 14:20:00,0.59174,0.59234,0.59174,0.59216,131200000.0
2009-01-30 14:25:00,0.59221,0.59223,0.59109,0.59115,107200000.0
2009-01-30 14:30:00,0.59093,0.59114,0.59058,0.59086,208400000.0
2009-01-30 14:35:00,0.59093,0.59099,0.59029,0.59036,182800000.0
2009-01-30 14:40:00,0.59019,0.59019,0.58902,0.58905,244000000.0
2009-01-30 14:45:00,0.589,0.5903,0.589,0.5903,152400000.0
2009-01-30 14:50:00,0.59034,0.59094,0.5899,0.59094,132800000.0
2009-01-30 14:55:00,0.59112,0.59112,0.58963,0.58965,102400000.0
2009-01-30 15:00:00,0.58959,0.59091,0.58959,0.58992,153000000.0
2009-01-30 15:05:00,0.58988,0.59016,0.58958,0.58958,155000000.0
2009-01-30 15:10:00,0.58944,0.58965,0.58808,0.58808,228400000.0
2009-01-30 15:15:00,0.58823,0.5888,0.58781,0.58807,93600000.0
2009-01-30 15:20:00,0.58817,0.58817,0.58729,0.5875,164800000.0
2009-01-30 15:25:00,0.58743,0.58747,0.58601,0.5862,194000000.0
2009-01-30 15:30:00,0.58666,0.58905,0.58666,0.58888,251600000.0
2009-01-30 15:35:00,0.58888,0.58888,0.588,0.58806,197200000.0
2009-01-30 15:40:00,0.58771,0.58798,0.58716,0.58733,205800000.0
2009-01-30 15:45:00,0.58724,0.58838,0.58683,0.58838,124800000.0
2009-01-30 15:50:00,0.58843,0.58857,0.58788,0.58809,90000000.0
2009-01-30 15:55:00,0.58812,0.58859,0.58754,0.58858,138000000.0
2009-01-30 16:00:00,0.58847,0.59009,0.58847,0.58955,238800000.0
2009-01-30 16:05:00,0.58948,0.59242,0.58935,0.59218,200800000.0
2009-01-30 16:10:00,0.59181,0.59181,0.5907,0.5909,208400000.0
2009-01-30 16:15:00,0.59104,0.59185,0.59078,0.59078,173200000.0
2009-01-30 16:20:00,0.59099,0.59116,0.59061,0.59061,199400000.0
2009-01-30 16:25:00,0.59063,0.59093,0.5904,0.59093,171600000.0
2009-01-30 16:30:00,0.59073,0.59135,0.59048,0.59072,234400000.0
2009-01-30 16:35:00,0.59084,0.59146,0.59058,0.59062,281400000.0
2009-01-30 16:40:00,0.59062,0.59076,0.58937,0.58962,192200000.0
2009-01-30 16:45:00,0.58926,0.5897,0.58925,0.58953,316600000.0
2009-01-30 16:50:00,0.58954,0.59034,0.58905,0.58905,190800000.0
2009-01-30 16:55:00,0.58895,0.58944,0.58806,0.58806,197200000.0
2009-01-30 17:00:00,0.588,0.58856,0.58787,0.58819,232400000.0
2009-01-30 17:05:00,0.58824,0.58904,0.58806,0.58882,181800000.0
2009-01-30 17:10:00,0.58896,0.58908,0.58798,0.58798,145400000.0
2009-01-30 17:15:00,0.58791,0.58868,0.58779,0.58856,104000000.0
2009-01-30 17:20:00,0.58833,0.58864,0.58804,0.58857,122600000.0
2009-01-30 17:25:00,0.58849,0.58904,0.58837,0.58887,200400000.0
2009-01-30 17:30:00,0.58913,0.58969,0.58913,0.58935,369400000.0
2009-01-30 17:35:00,0.58899,0.58959,0.58878,0.58952,206400000.0
2009-01-30 17:40:00,0.58949,0.59014,0.58932,0.58951,228000000.0
2009-01-30 17:45:00,0.58939,0.58979,0.58822,0.58963,306000000.0
2009-01-30 17:50:00,0.5896,0.59007,0.58933,0.58933,260800000.0
2009-01-30 17:55:00,0.58921,0.58963,0.58805,0.58805,262800000.0
2009-01-30 18:00:00,0.58771,0.58904,0.58716,0.58883,234000000.0
2009-01-30 18:05:00,0.58923,0.59011,0.58838,0.58884,319400000.0
2009-01-30 18:10:00,0.58873,0.58897,0.58831,0.58834,131600000.0
2009-01-30 18:15:00,0.58809,0.5882,0.58759,0.58768,227000000.0
2009-01-30 18:20:00,0.58765,0.58834,0.58764,0.58816,232000000.0
2009-01-30 18:25:00,0.58811,0.58842,0.58648,0.58663,145600000.0
2009-01-30 18:30:00,0.58664,0.58765,0.5864,0.5869,208800000.0
2009-01-30 18:35:00,0.58696,0.58903,0.58696,0.58851,175800000.0
2009-01-30 18:40:00,0.58803,0.5889,0.5873,0.58878,177000000.0
2009-01-30 18:45:00,0.5887,0.5887,0.58769,0.58814,136000000.0
2009-01-30 18:50:00,0.58806,0.58924,0.58799,0.58905,137600000.0
2009-01-30 18:55:00,0.58917,0.58997,0.58905,0.58983,146000000.0
2009-01-30 19:00:00,0.58975,0.58975,0.58939,0.5895,135200000.0
2009-01-30 19:05:00,0.58916,0.58916,0.58763,0.58795,253200000.0
2009-01-30 19:10:00,0.58833,0.58876,0.58822,0.58848,156800000.0
2009-01-30 19:15:00,0.58855,0.58861,0.58796,0.5882,82600000.0
2009-01-30 19:20:00,0.5883,0.58906,0.58825,0.5889,117600000.0
2009-01-30 19:25:00,0.58893,0.58893,0.58812,0.58827,172800000.0
2009-01-30 19:30:00,0.58829,0.58855,0.58809,0.58855,86400000.0
2009-01-30 19:35:00,0.58862,0.58905,0.58843,0.58861,108600000.0
2009-01-30 19:40:00,0.58862,0.58872,0.58824,0.58836,92800000.0
2009-01-30 19:45:00,0.58842,0.58971,0.58838,0.58971,92600000.0
2009-01-30 19:50:00,0.58987,0.59044,0.58969,0.58988,75600000.0
2009-01-30 19:55:00,0.58967,0.58976,0.58903,0.58934,56000000.0
2009-01-30 20:00:00,0.58963,0.59055,0.5894,0.59029,74400000.0
2009-01-30 20:05:00,0.59044,0.59077,0.5901,0.59044,78400000.0
2009-01-30 20:10:00,0.59047,0.5908,0.59023,0.5908,86400000.0
2009-01-30 20:15:00,0.59061,0.59081,0.59041,0.59072,73600000.0
2009-01-30 20:20:00,0.59081,0.59086,0.59007,0.59031,77800000.0
2009-01-30 20:25:00,0.59036,0.59059,0.58843,0.5892,72400000.0
2009-01-30 20:30:00,0.58936,0.58938,0.58753,0.58765,66400000.0
2009-01-30 20:35:00,0.58768,0.58789,0.58742,0.58779,59600000.0
2009-01-30 20:40:00,0.5877,0.58776,0.58671,0.58707,66600000.0
2009-01-30 20:45:00,0.58694,0.58705,0.58616,0.58665,72000000.0
2009-01-30 20:50:00,0.5868,0.58693,0.58656,0.58668,70800000.0
2009-01-30 20:55:00,0.58668,0.58731,0.58619,0.58721,78400000.0
2009-01-30 21:00:00,0.58724,0.58772,0.58718,0.58766,70400000.0
2009-01-30 21:05:00,0.58757,0.58855,0.58741,0.58791,70800000.0
2009-01-30 21:10:00,0.58794,0.58808,0.58783,0.58804,67200000.0
2009-01-30 21:15:00,0.58807,0.58878,0.58807,0.58867,57600000.0
2009-01-30 21:20:00,0.58851,0.58904,0.58847,0.58881,63400000.0
2009-01-30 21:25:00,0.5889,0.58959,0.58862,0.58956,54400000.0
2009-01-30 21:30:00,0.58939,0.58994,0.58921,0.58975,72000000.0
2009-01-30 21:35:00,0.58963,0.58974,0.58874,0.5892,67600000.0
2009-01-30 21:40:00,0.58915,0.58955,0.58907,0.58955,64000000.0
2009-01-30 21:45:00,0.58955,0.58989,0.5894,0.58983,85200000.0
2009-01-30 21:50:00,0.58989,0.59025,0.58986,0.58996,72000000.0
2009-01-30 21:55:00,0.59003,0.59031,0.58909,0.58909,115200000.0
2009-01-30 22:00:00,0.58904,0.58936,0.58815,0.58815,171200000.0
2009-01-30 22:05:00,0.58819,0.58875,0.58804,0.58824,102800000.0
2009-01-30 22:10:00,0.58827,0.58863,0.58817,0.58842,86400000.0
2009-01-30 22:15:00,0.58794,0.58894,0.58794,0.58888,89600000.0
2009-01-30 22:20:00,0.58891,0.58907,0.58843,0.58903,65200000.0
2009-01-30 22:25:00,0.58897,0.58928,0.58872,0.5891,84800000.0
2009-01-30 22:30:00,0.58918,0.5896,0.5884,0.58846,94800000.0
2009-01-30 22:35:00,0.58832,0.58834,0.58786,0.58821,83200000.0
2009-01-30 22:40:00,0.5882,0.58852,0.58791,0.58852,65600000.0
2009-01-30 22:45:00,0.58883,0.5889,0.58803,0.58873,80000000.0
2009-01-30 22:50:00,0.58856,0.58856,0.58813,0.58825,73600000.0
2009-01-30 22:55:00,0.58828,0.58875,0.58817,0.58843,68800000.0
2009-01-30 23:00:00,0.58826,0.58858,0.58818,0.58858,84800000.0
2009-01-30 23:05:00,0.58855,0.58881,0.58842,0.58867,68800000.0
2009-01-30 23:10:00,0.58879,0.5892,0.58812,0.58843,68800000.0
2009-01-30 23:15:00,0.58822,0.58927,0.58822,0.58924,75200000.0
2009-01-30 23:20:00,0.58892,0.5898,0.58816,0.58978,62800000.0
2009-01-30 23:25:00,0.58976,0.58976,0.58905,0.58921,72000000.0
2009-01-30 23:30:00,0.58902,0.58948,0.58851,0.58933,84800000.0
2009-01-30 23:35:00,0.58928,0.5895,0.58893,0.58893,64000000.0
2009-01-30 23:40:00,0.58901,0.5895,0.58885,0.589,86400000.0
2009-01-30 23:45:00,0.589,0.59001,0.589,0.58921,69200000.0
2009-01-30 23:50:00,0.58912,0.58936,0.58895,0.58912,66600000.0
2009-01-30 23:55:00,0.58901,0.59036,0.58892,0.5899,88400000.0
2009-02-02 00:00:00,0.59002,0.59002,0.58859,0.58947,70400000.0
2009-02-02 00:05:00,0.58988,0.59015,0.58933,0.58933,62400000.0
2009-02-02 00:10:00,0.58987,0.59001,0.58929,0.58986,64000000.0
2009-02-02 00:15:00,0.58898,0.58996,0.58895,0.58996,70400000.0
2009-02-02 00:20:00,0.58993,0.58999,0.5894,0.58999,43200000.0
2009-02-02 00:25:00,0.59001,0.59001,0.58943,0.58954,67200000.0
2009-02-02 00:30:00,0.58957,0.5903,0.58957,0.59019,82400000.0
2009-02-02 00:35:00,0.59031,0.59035,0.58981,0.59035,58000000.0
2009-02-02 00:40:00,0.5904,0.59057,0.59009,0.59031,69600000.0
2009-02-02 00:45:00,0.58939,0.59062,0.58939,0.59052,65600000.0
2009-02-02 00:50:00,0.5905,0.59078,0.58975,0.59076,49600000.0
2009-02-02 00:55:00,0.59077,0.59082,0.59043,0.59049,62400000.0
2009-02-02 01:00:00,0.59038,0.5908,0.59036,0.59069,67200000.0
2009-02-02 01:05:00,0.59061,0.59085,0.59049,0.59081,72000000.0
2009-02-02 01:10:00,0.59072,0.59082,0.59031,0.59042,62400000.0
2009-02-02 01:15:00,0.59045,0.59066,0.59016,0.59016,70400000.0
2009-02-02 01:20:00,0.59015,0.59033,0.58962,0.59006,60800000.0
2009-02-02 01:25:00,0.58993,0.5904,0.5898,0.5898,77800000.0
2009-02-02 01:30:00,0.58939,0.59038,0.58939,0.59038,129000000.0
2009-02-02 01:35:00,0.59022,0.59071,0.58965,0.59055,70800000.0
2009-02-02 01:40:00,0.59035,0.59051,0.59018,0.59031,64400000.0
2009-02-02 01:45:00,0.58967,0.59036,0.58963,0.58997,63400000.0
2009-02-02 01:50:00,0.58976,0.59001,0.58884,0.58975,78800000.0
2009-02-02 01:55:00,0.58974,0.5906,0.58974,0.59055,98000000.0
2009-02-02 02:00:00,0.59045,0.5905,0.59016,0.59022,98000000.0
2009-02-02 02:05:00,0.59009,0.59026,0.58921,0.58986,80000000.0
2009-02-02 02:10:00,0.59,0.59012,0.58939,0.58954,64000000.0
2009-02-02 02:15:00,0.58981,0.59016,0.58972,0.58986,64400000.0
2009-02-02 02:20:00,0.5899,0.59032,0.58869,0.59022,66000000.0
2009-02-02 02:25:00,0.59025,0.59028,0.58996,0.5901,129600000.0
2009-02-02 02:30:00,0.59017,0.59037,0.58997,0.59004,78400000.0
2009-02-02 02:35:00,0.59004,0.59028,0.58971,0.59027,54400000.0
2009-02-02 02:40:00,0.5904,0.59059,0.59012,0.59059,70400000.0
2009-02-02 02:45:00,0.59062,0.59062,0.59001,0.59002,61800000.0
2009-02-02 02:50:00,0.59004,0.59038,0.58972,0.59037,62400000.0
2009-02-02 02:55:00,0.59021,0.59041,0.59006,0.59026,67200000.0
2009-02-02 03:00:00,0.59026,0.59059,0.59025,0.59025,62400000.0
2009-02-02 03:05:00,0.59023,0.59052,0.59005,0.59005,49600000.0
2009-02-02 03:10:00,0.58955,0.59001,0.58946,0.58985,65600000.0
2009-02-02 03:15:00,0.58986,0.59004,0.58954,0.5896,68800000.0
2009-02-02 03:20:00,0.58977,0.59008,0.58973,0.59002,57600000.0
2009-02-02 03:25:00,0.59001,0.59134,0.58973,0.59031,82000000.0
2009-02-02 03:30:00,0.59029,0.59077,0.59008,0.59012,67200000.0
2009-02-02 03:35:00,0.59026,0.59039,0.58985,0.58996,61200000.0
2009-02-02 03:40:00,0.59016,0.59043,0.58997,0.59008,71200000.0
2009-02-02 03:45:00,0.59029,0.59039,0.58948,0.58996,64000000.0
2009-02-02 03:50:00,0.58976,0.58994,0.58923,0.58994,62400000.0
2009-02-02 03:55:00,0.58956,0.58971,0.58887,0.58916,70400000.0
2009-02-02 04:00:00,0.58855,0.58927,0.5882,0.58891,88400000.0
2009-02-02 04:05:00,0.58899,0.5891,0.58856,0.58861,67200000.0
2009-02-02 04:10:00,0.58889,0.5889,0.58806,0.58822,68800000.0
2009-02-02 04:15:00,0.58841,0.58858,0.5883,0.58842,86200000.0
2009-02-02 04:20:00,0.58839,0.58857,0.58793,0.58801,64000000.0
2009-02-02 04:25:00,0.58787,0.5881,0.58774,0.58775,84800000.0
2009-02-02 04:30:00,0.58782,0.58795,0.58689,0.58701,72000000.0
2009-02-02 04:35:00,0.58701,0.58721,0.58624,0.58707,61800000.0
2009-02-02 04:40:00,0.58681,0.58681,0.58612,0.5865,75600000.0
2009-02-02 04:45:00,0.5865,0.58667,0.58623,0.58658,68800000.0
2009-02-02 04:50:00,0.58641,0.5867,0.58595,0.58661,68800000.0
2009-02-02 04:55:00,0.58647,0.58655,0.5859,0.5859,84800000.0
2009-02-02 05:00:00,0.58592,0.58612,0.58501,0.58522,69600000.0
2009-02-02 05:05:00,0.58529,0.58641,0.58523,0.58638,74000000.0
2009-02-02 05:10:00,0.58621,0.58656,0.58615,0.58649,80000000.0
2009-02-02 05:15:00,0.5864,0.58678,0.58628,0.58662,66000000.0
2009-02-02 05:20:00,0.58662,0.58693,0.5865,0.58666,78400000.0
2009-02-02 05:25:00,0.58688,0.5871,0.58681,0.58695,94800000.0
2009-02-02 05:30:00,0.58692,0.587,0.58637,0.58691,84800000.0
2009-02-02 05:35:00,0.58687,0.587,0.58626,0.5864,60800000.0
2009-02-02 05:40:00,0.5864,0.58656,0.58547,0.58656,89600000.0
2009-02-02 05:45:00,0.58661,0.58661,0.58622,0.5863,86400000.0
2009-02-02 05:50:00,0.58621,0.58655,0.58616,0.5865,102400000.0
2009-02-02 05:55:00,0.5864,0.5866,0.58618,0.58618,171600000.0
2009-02-02 06:00:00,0.58636,0.58638,0.58601,0.58605,114600000.0
2009-02-02 06:05:00,0.58604,0.58636,0.58604,0.58626,72400000.0
2009-02-02 06:10:00,0.58608,0.58628,0.58557,0.58562,84800000.0
2009-02-02 06:15:00,0.58578,0.58596,0.58555,0.58585,64000000.0
2009-02-02 06:20:00,0.58595,0.58614,0.58514,0.58606,67200000.0
2009-02-02 06:25:00,0.58611,0.58611,0.58524,0.58574,72800000.0
2009-02-02 06:30:00,0.58585,0.58607,0.58556,0.58562,54400000.0
2009-02-02 06:35:00,0.58563,0.58576,0.58555,0.58561,64000000.0
2009-02-02 06:40:00,0.58561,0.58579,0.58549,0.58567,57600000.0
2009-02-02 06:45:00,0.58571,0.58578,0.5855,0.58578,67200000.0
2009-02-02 06:50:00,0.58583,0.58601,0.58549,0.58596,70800000.0
2009-02-02 06:55:00,0.58601,0.58605,0.58531,0.58543,70400000.0
2009-02-02 07:00:00,0.58508,0.58581,0.58503,0.58554,78400000.0
2009-02-02 07:05:00,0.58554,0.58556,0.58514,0.58539,70400000.0
2009-02-02 07:10:00,0.5854,0.58548,0.58474,0.58501,72000000.0
2009-02-02 07:15:00,0.5845,0.58507,0.58445,0.58481,62400000.0
2009-02-02 07:20:00,0.58502,0.58569,0.58502,0.58568,60800000.0
2009-02-02 07:25:00,0.58562,0.58584,0.58488,0.58582,65600000.0
2009-02-02 07:30:00,0.5858,0.58587,0.58528,0.58554,72000000.0
2009-02-02 07:35:00,0.58561,0.586,0.58556,0.58591,77800000.0
2009-02-02 07:40:00,0.5856,0.58601,0.5856,0.58573,73000000.0
2009-02-02 07:45:00,0.58548,0.58554,0.58503,0.58503,86400000.0
2009-02-02 07:50:00,0.5852,0.58578,0.5852,0.58556,78400000.0
2009-02-02 07:55:00,0.58523,0.58557,0.58445,0.58531,73600000.0
2009-02-02 08:00:00,0.58531,0.58574,0.58499,0.58563,55400000.0
2009-02-02 08:05:00,0.58572,0.58615,0.58554,0.58615,75200000.0
2009-02-02 08:10:00,0.58617,0.58618,0.58567,0.58603,92200000.0
2009-02-02 08:15:00,0.58608,0.58627,0.58564,0.5862,92800000.0
2009-02-02 08:20:00,0.58635,0.58641,0.58621,0.58632,109200000.0
2009-02-02 08:25:00,0.58629,0.58659,0.58618,0.58645,85600000.0
2009-02-02 08:30:00,0.58656,0.58696,0.58637,0.58666,172000000.0
2009-02-02 08:35:00,0.58643,0.58646,0.58598,0.58605,117200000.0
2009-02-02 08:40:00,0.58612,0.58612,0.58578,0.58595,83200000.0
2009-02-02 08:45:00,0.58589,0.5859,0.5853,0.58544,156800000.0
2009-02-02 08:50:00,0.58536,0.58553,0.58517,0.58525,252600000.0
2009-02-02 08:55:00,0.58507,0.58579,0.58491,0.58563,134400000.0
2009-02-02 09:00:00,0.58568,0.5858,0.58508,0.58521,145000000.0
2009-02-02 09:05:00,0.58518,0.58537,0.58484,0.58534,137600000.0
2009-02-02 09:10:00,0.58544,0.58635,0.58536,0.58627,136400000.0
2009-02-02 09:15:00,0.58591,0.58633,0.58546,0.58633,177600000.0
2009-02-02 09:20:00,0.58635,0.58642,0.58588,0.58635,176000000.0
2009-02-02 09:25:00,0.58642,0.58645,0.58581,0.58635,208400000.0
2009-02-02 09:30:00,0.58645,0.58681,0.58645,0.58655,145400000.0
2009-02-02 09:35:00,0.58652,0.58713,0.58643,0.58709,231800000.0
2009-02-02 09:40:00,0.58698,0.58702,0.58603,0.58603,227600000.0
2009-02-02 09:45:00,0.58605,0.58635,0.5858,0.58635,131600000.0
2009-02-02 09:50:00,0.5862,0.58638,0.58605,0.58634,320000000.0
2009-02-02 09:55:00,0.58617,0.58624,0.58604,0.58604,234000000.0
2009-02-02 10:00:00,0.58606,0.58641,0.58581,0.58618,261800000.0
2009-02-02 10:05:00,0.58613,0.58619,0.5853,0.58589,262400000.0
2009-02-02 10:10:00,0.58547,0.58587,0.58424,0.58526,306400000.0
2009-02-02 10:15:00,0.58527,0.58535,0.58387,0.58431,227600000.0
2009-02-02 10:20:00,0.58466,0.58502,0.5844,0.585,204800000.0
2009-02-02 10:25:00,0.58503,0.58589,0.58497,0.58569,370800000.0
2009-02-02 10:30:00,0.58554,0.58598,0.58529,0.58551,200000000.0
2009-02-02 10:35:00,0.58527,0.58547,0.58497,0.58519,123200000.0
2009-02-02 10:40:00,0.58512,0.58564,0.58496,0.58535,103400000.0
2009-02-02 10:45:00,0.58521,0.58537,0.58479,0.58537,145400000.0
2009-02-02 10:50:00,0.58522,0.5857,0.5848,0.5857,183200000.0
2009-02-02 10:55:00,0.58533,0.58533,0.58406,0.58477,230800000.0
2009-02-02 11:00:00,0.58475,0.58476,0.58154,0.58193,197200000.0
2009-02-02 11:05:00,0.58201,0.58249,0.58103,0.58149,191400000.0
2009-02-02 11:10:00,0.58146,0.58146,0.57992,0.5811,316000000.0
2009-02-02 11:15:00,0.58081,0.58081,0.57953,0.57959,193600000.0
2009-02-02 11:20:00,0.57952,0.58063,0.5792,0.58042,280200000.0
2009-02-02 11:25:00,0.58046,0.58094,0.58044,0.5807,235200000.0
2009-02-02 11:30:00,0.58074,0.5809,0.57949,0.57949,171600000.0
2009-02-02 11:35:00,0.57947,0.57983,0.57947,0.5797,200400000.0
2009-02-02 11:40:00,0.57956,0.57997,0.57948,0.57972,172800000.0
2009-02-02 11:45:00,0.57963,0.58063,0.57945,0.58047,208400000.0
2009-02-02 11:50:00,0.58055,0.58075,0.58006,0.5801,200400000.0
2009-02-02 11:55:00,0.58011,0.58024,0.57985,0.58007,238800000.0
2009-02-02 12:00:00,0.58011,0.58129,0.58011,0.58114,137000000.0
2009-02-02 12:05:00,0.58117,0.58136,0.58095,0.58112,90000000.0
2009-02-02 12:10:00,0.58114,0.58154,0.58101,0.58115,125200000.0
2009-02-02 12:15:00,0.58126,0.58189,0.58105,0.58159,205200000.0
2009-02-02 12:20:00,0.58134,0.58147,0.58098,0.58127,190400000.0
2009-02-02 12:25:00,0.58125,0.58199,0.58074,0.58074,251400000.0
2009-02-02 12:30:00,0.58051,0.58195,0.58011,0.58168,192400000.0
2009-02-02 12:35:00,0.58161,0.58164,0.58101,0.58112,164800000.0
2009-02-02 12:40:00,0.58113,0.58163,0.5811,0.58153,92800000.0
2009-02-02 12:45:00,0.58141,0.58212,0.58105,0.58192,227000000.0
2009-02-02 12:50:00,0.5822,0.58265,0.5822,0.58263,155000000.0
2009-02-02 12:55:00,0.58258,0.58275,0.582,0.58218,153600000.0
2009-02-02 13:00:00,0.58154,0.58232,0.58148,0.58225,101200000.0
2009-02-02 13:05:00,0.58221,0.58237,0.5813,0.5813,132600000.0
2009-02-02 13:10:00,0.58129,0.5817,0.5812,0.58155,151400000.0
2009-02-02 13:15:00,0.58174,0.58204,0.58168,0.58198,244000000.0
2009-02-02 13:20:00,0.58203,0.58266,0.58091,0.58091,183200000.0
2009-02-02 13:25:00,0.58105,0.58169,0.58105,0.58154,208800000.0
2009-02-02 13:30:00,0.58162,0.58188,0.58088,0.58167,108000000.0
2009-02-02 13:35:00,0.58164,0.58165,0.57959,0.57971,131200000.0
2009-02-02 13:40:00,0.57984,0.58047,0.57975,0.57982,185000000.0
2009-02-02 13:45:00,0.57983,0.57993,0.57937,0.57979,115600000.0
2009-02-02 13:50:00,0.57986,0.57996,0.57943,0.57996,150400000.0
2009-02-02 13:55:00,0.58008,0.58088,0.58002,0.58038,170600000.0
2009-02-02 14:00:00,0.58051,0.58096,0.57982,0.58055,130000000.0
2009-02-02 14:05:00,0.58054,0.58092,0.58035,0.58092,157600000.0
2009-02-02 14:10:00,0.58103,0.58164,0.58053,0.58053,122000000.0
2009-02-02 14:15:00,0.58049,0.58049,0.5798,0.58012,140800000.0
2009-02-02 14:20:00,0.58007,0.58013,0.57954,0.58004,124800000.0
2009-02-02 14:25:00,0.58021,0.58109,0.5802,0.58106,104400000.0
2009-02-02 14:30:00,0.58091,0.58147,0.58091,0.58128,65400000.0
2009-02-02 14:35:00,0.58117,0.5823,0.58111,0.58118,75200000.0
2009-02-02 14:40:00,0.58124,0.58142,0.58031,0.58031,60800000.0
2009-02-02 14:45:00,0.58025,0.58067,0.58019,0.58038,57400000.0
2009-02-02 14:50:00,0.58054,0.58087,0.58039,0.58085,67200000.0
2009-02-02 14:55:00,0.58077,0.58079,0.58011,0.58078,67200000.0
2009-02-02 15:00:00,0.58065,0.5812,0.5795,0.581,62400000.0
2009-02-02 15:05:00,0.58109,0.58146,0.58064,0.58135,72000000.0
2009-02-02 15:10:00,0.58123,0.58165,0.58049,0.58165,61800000.0
2009-02-02 15:15:00,0.58146,0.58157,0.58083,0.58085,63800000.0
2009-02-02 15:20:00,0.58097,0.58115,0.58074,0.581,74000000.0
2009-02-02 15:25:00,0.58075,0.58075,0.58009,0.58042,67600000.0
2009-02-02 15:30:00,0.58058,0.58062,0.57972,0.57988,60800000.0
2009-02-02 15:35:00,0.57983,0.5804,0.57969,0.5804,67200000.0
2009-02-02 15:40:00,0.5804,0.5809,0.58027,0.58063,67200000.0
2009-02-02 15:45:00,0.58051,0.58051,0.57889,0.57889,77800000.0
2009-02-02 15:50:00,0.57869,0.579,0.57843,0.57869,70800000.0
2009-02-02 15:55:00,0.57882,0.57944,0.57865,0.57944,70400000.0
2009-02-02 16:00:00,0.57948,0.5797,0.57855,0.57898,67000000.0
2009-02-02 16:05:00,0.57911,0.57976,0.57894,0.57972,72400000.0
2009-02-02 16:10:00,0.57952,0.58028,0.57952,0.58011,68200000.0
2009-02-02 16:15:00,0.57993,0.58022,0.57904,0.57987,62200000.0
2009-02-02 16:20:00,0.57986,0.58093,0.57979,0.58006,68800000.0
2009-02-02 16:25:00,0.58024,0.58049,0.57991,0.58015,70400000.0
2009-02-02 16:30:00,0.58012,0.58034,0.57984,0.58016,58600000.0
2009-02-02 16:35:00,0.58015,0.58041,0.57969,0.58028,71400000.0
2009-02-02 16:40:00,0.58044,0.58055,0.57934,0.57989,70400000.0
2009-02-02 16:45:00,0.58003,0.58166,0.58001,0.58166,76800000.0
2009-02-02 16:50:00,0.58174,0.58183,0.5805,0.5805,57400000.0
2009-02-02 16:55:00,0.58034,0.58076,0.58015,0.58035,66000000.0
2009-02-02 17:00:00,0.58066,0.58226,0.58066,0.58226,64400000.0
2009-02-02 17:05:00,0.58214,0.58229,0.58116,0.58211,62400000.0
2009-02-02 17:10:00,0.58219,0.58229,0.58146,0.58229,65600000.0
2009-02-02 17:15:00,0.5825,0.5855,0.5825,0.58448,67200000.0
2009-02-02 17:20:00,0.58427,0.58501,0.58392,0.58501,67200000.0
2009-02-02 17:25:00,0.58493,0.58509,0.5847,0.58476,59200000.0
2009-02-02 17:30:00,0.58469,0.58545,0.5839,0.58478,65600000.0
2009-02-02 17:35:00,0.58461,0.58472,0.58409,0.58411,68600000.0
2009-02-02 17:40:00,0.58405,0.58407,0.58294,0.58298,72000000.0
2009-02-02 17:45:00,0.58237,0.58238,0.58161,0.58188,69200000.0
2009-02-02 17:50:00,0.58197,0.58255,0.58138,0.58242,64400000.0
2009-02-02 17:55:00,0.58207,0.58398,0.58199,0.58398,62400000.0
2009-02-02 18:00:00,0.58406,0.58406,0.58242,0.58251,68800000.0
2009-02-02 18:05:00,0.58254,0.58271,0.58232,0.58271,66600000.0
2009-02-02 18:10:00,0.5825,0.58287,0.58237,0.58242,57600000.0
2009-02-02 18:15:00,0.58261,0.58298,0.58259,0.58297,64000000.0
2009-02-02 18:20:00,0.58308,0.58321,0.58216,0.58247,65000000.0
2009-02-02 18:25:00,0.58223,0.58297,0.58183,0.58263,75600000.0
2009-02-02 18:30:00,0.58287,0.58393,0.58287,0.5834,69800000.0
2009-02-02 18:35:00,0.58359,0.58372,0.58305,0.58359,68800000.0
2009-02-02 18:40:00,0.58347,0.58357,0.58324,0.58355,73600000.0
2009-02-02 18:45:00,0.58356,0.58406,0.58356,0.58381,63800000.0
2009-02-02 18:50:00,0.5838,0.58387,0.58314,0.5837,78200000.0
2009-02-02 18:55:00,0.58374,0.58423,0.58363,0.5839,59600000.0
2009-02-02 19:00:00,0.584,0.58457,0.58399,0.58404,59200000.0
2009-02-02 19:05:00,0.58393,0.58424,0.58375,0.58419,65600000.0
2009-02-02 19:10:00,0.5841,0.5848,0.58406,0.58472,67200000.0
2009-02-02 19:15:00,0.58481,0.5852,0.58427,0.58457,57600000.0
2009-02-02 19:20:00,0.58445,0.58456,0.58369,0.58376,56000000.0
2009-02-02 19:25:00,0.58349,0.58379,0.58304,0.58304,68000000.0
2009-02-02 19:30:00,0.58296,0.58574,0.58242,0.58574,69800000.0
2009-02-02 19:35:00,0.58619,0.58671,0.5856,0.58671,65600000.0
2009-02-02 19:40:00,0.58679,0.58708,0.58658,0.58677,62400000.0
2009-02-02 19:45:00,0.58673,0.587,0.58645,0.58677,64000000.0
2009-02-02 19:50:00,0.58655,0.58686,0.58598,0.58599,68800000.0
2009-02-02 19:55:00,0.58607,0.58679,0.58575,0.58666,68800000.0
2009-02-02 20:00:00,0.58677,0.58697,0.58641,0.58641,65600000.0
2009-02-02 20:05:00,0.58686,0.58686,0.58621,0.58673,60800000.0
2009-02-02 20:10:00,0.58669,0.58669,0.58586,0.58623,67200000.0
2009-02-02 20:15:00,0.58627,0.58627,0.58513,0.58515,67600000.0
2009-02-02 20:20:00,0.58499,0.58578,0.58461,0.58461,66000000.0
2009-02-02 20:25:00,0.58415,0.58536,0.58405,0.58536,64000000.0
2009-02-02 20:30:00,0.5855,0.58565,0.58449,0.58538,71800000.0
2009-02-02 20:35:00,0.58543,0.58605,0.58543,0.58566,60800000.0
2009-02-02 20:40:00,0.5858,0.58646,0.5858,0.58601,70400000.0
2009-02-02 20:45:00,0.5859,0.58602,0.58574,0.58574,68800000.0
2009-02-02 20:50:00,0.58564,0.58588,0.58492,0.58512,59200000.0
2009-02-02 20:55:00,0.58503,0.58507,0.58455,0.58488,59200000.0
2009-02-02 21:00:00,0.58425,0.58584,0.58425,0.58584,75600000.0
2009-02-02 21:05:00,0.58563,0.58598,0.58563,0.58585,68800000.0
2009-02-02 21:10:00,0.58594,0.58594,0.58564,0.58579,61200000.0
2009-02-02 21:15:00,0.58567,0.58589,0.58552,0.58584,73800000.0
2009-02-02 21:20:00,0.58584,0.5867,0.58565,0.58628,68800000.0
2009-02-02 21:25:00,0.58616,0.58655,0.58581,0.58605,66600000.0
2009-02-02 21:30:00,0.58611,0.58617,0.58499,0.58593,62400000.0
2009-02-02 21:35:00,0.58584,0.58597,0.58552,0.58597,64400000.0
2009-02-02 21:40:00,0.58569,0.58623,0.58541,0.58596,64000000.0
2009-02-02 21:45:00,0.58586,0.58655,0.58581,0.58637,65600000.0
2009-02-02 21:50:00,0.58637,0.58639,0.58509,0.58538,60800000.0
2009-02-02 21:55:00,0.58534,0.58567,0.58501,0.58523,67000000.0
2009-02-02 22:00:00,0.58531,0.58577,0.58513,0.58563,81600000.0
2009-02-02 22:05:00,0.58546,0.58585,0.58546,0.5856,64000000.0
2009-02-02 22:10:00,0.58546,0.58612,0.58534,0.58612,58600000.0
2009-02-02 22:15:00,0.58624,0.58658,0.5862,0.58645,64400000.0
2009-02-02 22:20:00,0.58674,0.58706,0.58664,0.58679,67200000.0
2009-02-02 22:25:00,0.5867,0.58694,0.58656,0.58674,68200000.0
2009-02-02 22:30:00,0.58661,0.5869,0.58647,0.58683,65600000.0
2009-02-02 22:35:00,0.58677,0.58724,0.58658,0.58724,54800000.0
2009-02-02 22:40:00,0.58721,0.5875,0.58686,0.58717,62400000.0
2009-02-02 22:45:00,0.58713,0.58737,0.58703,0.58725,78400000.0
2009-02-02 22:50:00,0.58724,0.58743,0.58668,0.58688,68800000.0
2009-02-02 22:55:00,0.58686,0.58694,0.58634,0.58647,59200000.0
2009-02-02 23:00:00,0.58661,0.5869,0.58634,0.58657,70800000.0
2009-02-02 23:05:00,0.58672,0.58672,0.58548,0.58619,62400000.0
2009-02-02 23:10:00,0.58611,0.58622,0.5859,0.58616,72400000.0
2009-02-02 23:15:00,0.58617,0.58634,0.58555,0.58605,61200000.0
2009-02-02 23:20:00,0.58542,0.58646,0.58542,0.58639,68800000.0
2009-02-02 23:25:00,0.58637,0.5865,0.58602,0.58603,62400000.0
2009-02-02 23:30:00,0.58557,0.58598,0.58514,0.58581,60800000.0
2009-02-02 23:35:00,0.58572,0.58576,0.58462,0.58568,62400000.0
2009-02-02 23:40:00,0.58562,0.58562,0.58496,0.58522,68800000.0
2009-02-02 23:45:00,0.58511,0.58511,0.58351,0.58492,60800000.0
2009-02-02 23:50:00,0.5848,0.58497,0.58402,0.58449,57600000.0
2009-02-02 23:55:00,0.58445,0.58467,0.58436,0.58459,70400000.0
2009-02-03 00:00:00,0.58455,0.58466,0.5815,0.58427,59600000.0
2009-02-03 00:05:00,0.58453,0.58484,0.58249,0.58377,68800000.0
2009-02-03 00:10:00,0.58335,0.5838,0.58327,0.5838,64000000.0
2009-02-03 00:15:00,0.58385,0.58419,0.5837,0.58409,64000000.0
2009-02-03 00:20:00,0.58403,0.58403,0.58335,0.58335,57600000.0
2009-02-03 00:25:00,0.58361,0.58384,0.58361,0.58369,57600000.0
2009-02-03 00:30:00,0.58363,0.58371,0.58332,0.58343,56400000.0
2009-02-03 00:35:00,0.58315,0.58326,0.58265,0.58266,67600000.0
2009-02-03 00:40:00,0.58271,0.58348,0.58271,0.58316,70400000.0
2009-02-03 00:45:00,0.58218,0.58307,0.58216,0.58302,76000000.0
2009-02-03 00:50:00,0.58301,0.58304,0.58191,0.58266,62400000.0
2009-02-03 00:55:00,0.58285,0.58306,0.58212,0.58294,71400000.0
2009-02-03 01:00:00,0.58278,0.58299,0.58262,0.58291,70400000.0
2009-02-03 01:05:00,0.58285,0.58292,0.58262,0.58272,62800000.0
2009-02-03 01:10:00,0.58275,0.58291,0.58236,0.58291,48400000.0
2009-02-03 01:15:00,0.58293,0.58293,0.58262,0.58276,64400000.0
2009-02-03 01:20:00,0.58277,0.58303,0.58249,0.5827,66400000.0
2009-02-03 01:25:00,0.58277,0.58279,0.58231,0.58275,46400000.0
2009-02-03 01:30:00,0.58276,0.58419,0.58276,0.58391,66000000.0
2009-02-03 01:35:00,0.58397,0.58461,0.58371,0.58403,48400000.0
2009-02-03 01:40:00,0.58437,0.58506,0.58415,0.58468,68800000.0
2009-02-03 01:45:00,0.58463,0.58463,0.58379,0.58419,68800000.0
2009-02-03 01:50:00,0.58424,0.58459,0.58397,0.58451,65600000.0
2009-02-03 01:55:00,0.5838,0.58387,0.5834,0.5834,65000000.0
2009-02-03 02:00:00,0.5834,0.58414,0.58333,0.58407,97600000.0
2009-02-03 02:05:00,0.58428,0.58472,0.58351,0.58454,80000000.0
2009-02-03 02:10:00,0.58437,0.58501,0.5841,0.58467,64000000.0
2009-02-03 02:15:00,0.58465,0.58499,0.58441,0.58494,64000000.0
2009-02-03 02:20:00,0.58499,0.5854,0.58437,0.58524,65600000.0
2009-02-03 02:25:00,0.5852,0.58531,0.58457,0.58515,130000000.0
2009-02-03 02:30:00,0.58498,0.58547,0.58488,0.58547,78400000.0
2009-02-03 02:35:00,0.58543,0.58645,0.58522,0.58641,58400000.0
2009-02-03 02:40:00,0.58663,0.58682,0.58639,0.58671,70800000.0
2009-02-03 02:45:00,0.58677,0.58683,0.58624,0.58642,61800000.0
2009-02-03 02:50:00,0.5866,0.58677,0.58634,0.5865,64400000.0
2009-02-03 02:55:00,0.58654,0.58676,0.58635,0.58672,67200000.0
2009-02-03 03:00:00,0.5866,0.58704,0.5862,0.58644,62800000.0
2009-02-03 03:05:00,0.58642,0.58652,0.58617,0.58643,52800000.0
2009-02-03 03:10:00,0.58641,0.58704,0.58632,0.58704,66000000.0
2009-02-03 03:15:00,0.58706,0.5872,0.58672,0.58707,68800000.0
2009-02-03 03:20:00,0.58713,0.58758,0.58641,0.58679,65600000.0
2009-02-03 03:25:00,0.58671,0.58772,0.58671,0.58743,81000000.0
2009-02-03 03:30:00,0.58745,0.58835,0.58678,0.58687,70400000.0
2009-02-03 03:35:00,0.58688,0.58752,0.58666,0.58752,64000000.0
2009-02-03 03:40:00,0.58796,0.58844,0.58796,0.58798,70400000.0
2009-02-03 03:45:00,0.5882,0.58849,0.5879,0.58836,64000000.0
2009-02-03 03:50:00,0.58811,0.58823,0.58771,0.58778,62400000.0
2009-02-03 03:55:00,0.58737,0.58788,0.58667,0.58778,70400000.0
2009-02-03 04:00:00,0.58773,0.58794,0.58683,0.5874,87800000.0
2009-02-03 04:05:00,0.58752,0.58775,0.58742,0.58753,67600000.0
2009-02-03 04:10:00,0.58753,0.58913,0.58747,0.58878,68800000.0
2009-02-03 04:15:00,0.58887,0.59022,0.58887,0.58986,86800000.0
2009-02-03 04:20:00,0.58991,0.59079,0.58991,0.5904,64000000.0
2009-02-03 04:25:00,0.59041,0.59121,0.59035,0.59079,85200000.0
2009-02-03 04:30:00,0.59093,0.59097,0.58983,0.58983,60800000.0
2009-02-03 04:35:00,0.5895,0.5901,0.58931,0.58982,62800000.0
2009-02-03 04:40:00,0.58988,0.59081,0.58971,0.59042,68800000.0
2009-02-03 04:45:00,0.59051,0.59088,0.59051,0.59077,54400000.0
2009-02-03 04:50:00,0.59066,0.59086,0.59013,0.59035,67400000.0
2009-02-03 04:55:00,0.59046,0.59054,0.58993,0.59014,84800000.0
2009-02-03 05:00:00,0.59013,0.59029,0.58978,0.59025,69200000.0
2009-02-03 05:05:00,0.59025,0.59042,0.58988,0.59002,73600000.0
2009-02-03 05:10:00,0.58998,0.5904,0.58996,0.59032,80000000.0
2009-02-03 05:15:00,0.59002,0.59026,0.58974,0.59026,65600000.0
2009-02-03 05:20:00,0.59036,0.59051,0.59007,0.59019,77800000.0
2009-02-03 05:25:00,0.59031,0.59055,0.58963,0.58963,94200000.0
2009-02-03 05:30:00,0.58957,0.59182,0.58906,0.59182,85200000.0
2009-02-03 05:35:00,0.59197,0.59197,0.59055,0.59062,60800000.0
2009-02-03 05:40:00,0.59045,0.5921,0.58948,0.59116,89600000.0
2009-02-03 05:45:00,0.59137,0.59194,0.59137,0.59159,86400000.0
2009-02-03 05:50:00,0.59127,0.59129,0.59073,0.59091,102800000.0
2009-02-03 05:55:00,0.59078,0.59105,0.59032,0.59064,171600000.0
2009-02-03 06:00:00,0.59051,0.59087,0.58977,0.58981,115600000.0
2009-02-03 06:05:00,0.58969,0.58984,0.5883,0.58839,72400000.0
2009-02-03 06:10:00,0.58832,0.58832,0.58554,0.58555,84800000.0
2009-02-03 06:15:00,0.58565,0.58712,0.58565,0.58668,64400000.0
2009-02-03 06:20:00,0.58681,0.58722,0.58665,0.58697,55400000.0
2009-02-03 06:25:00,0.58712,0.58775,0.58681,0.58765,72200000.0
2009-02-03 06:30:00,0.58779,0.58779,0.58725,0.58744,54800000.0
2009-02-03 06:35:00,0.58755,0.58769,0.58667,0.58671,64000000.0
2009-02-03 06:40:00,0.58678,0.58693,0.58664,0.58688,57600000.0
2009-02-03 06:45:00,0.58697,0.58708,0.58666,0.58666,67200000.0
2009-02-03 06:50:00,0.58646,0.58647,0.5858,0.58638,70400000.0
2009-02-03 06:55:00,0.58651,0.5866,0.58577,0.58584,70400000.0
2009-02-03 07:00:00,0.58653,0.58707,0.58611,0.58699,78400000.0
2009-02-03 07:05:00,0.58691,0.5872,0.58633,0.58716,69800000.0
2009-02-03 07:10:00,0.58711,0.58711,0.58647,0.58666,72000000.0
2009-02-03 07:15:00,0.58667,0.5873,0.58665,0.5873,62400000.0
2009-02-03 07:20:00,0.58723,0.5876,0.58707,0.58754,60800000.0
2009-02-03 07:25:00,0.58759,0.58798,0.58712,0.58724,64000000.0
2009-02-03 07:30:00,0.58715,0.58736,0.58663,0.58673,72000000.0
2009-02-03 07:35:00,0.58679,0.58679,0.58605,0.58653,78400000.0
2009-02-03 07:40:00,0.58644,0.58699,0.58637,0.58669,73600000.0
2009-02-03 07:45:00,0.58685,0.58691,0.58639,0.58657,86400000.0
2009-02-03 07:50:00,0.58647,0.58666,0.5863,0.5863,78400000.0
2009-02-03 07:55:00,0.5862,0.58683,0.58537,0.58683,73600000.0
2009-02-03 08:00:00,0.58687,0.58692,0.58606,0.58615,55400000.0
2009-02-03 08:05:00,0.5864,0.58708,0.5864,0.58659,75200000.0
2009-02-03 08:10:00,0.58668,0.58674,0.58609,0.58632,92200000.0
2009-02-03 08:15:00,0.58628,0.58663,0.58623,0.5863,92800000.0
2009-02-03 08:20:00,0.58643,0.5869,0.58632,0.5869,108800000.0
2009-02-03 08:25:00,0.58689,0.58699,0.58638,0.58678,86400000.0
2009-02-03 08:30:00,0.58666,0.5869,0.58658,0.5869,173200000.0
2009-02-03 08:35:00,0.58704,0.58772,0.58704,0.58729,116600000.0
2009-02-03 08:40:00,0.58732,0.58732,0.58681,0.58688,83200000.0
2009-02-03 08:45:00,0.58671,0.587,0.58671,0.587,156200000.0
2009-02-03 08:50:00,0.58701,0.58728,0.58678,0.58684,253600000.0
2009-02-03 08:55:00,0.5868,0.5868,0.58647,0.5867,134400000.0
2009-02-03 09:00:00,0.58683,0.58683,0.58663,0.58678,145600000.0
2009-02-03 09:05:00,0.58675,0.58744,0.5866,0.58739,135200000.0
2009-02-03 09:10:00,0.5873,0.58767,0.58645,0.58733,135400000.0
2009-02-03 09:15:00,0.58751,0.58792,0.58743,0.58775,178000000.0
2009-02-03 09:20:00,0.5877,0.58781,0.58713,0.58753,175400000.0
2009-02-03 09:25:00,0.58745,0.58829,0.58745,0.58777,207400000.0
2009-02-03 09:30:00,0.58779,0.58805,0.58757,0.58766,145600000.0
2009-02-03 09:35:00,0.58772,0.58785,0.58679,0.5871,232000000.0
2009-02-03 09:40:00,0.58702,0.58702,0.5864,0.587,224800000.0
2009-02-03 09:45:00,0.58692,0.58742,0.5868,0.58729,129400000.0
2009-02-03 09:50:00,0.5871,0.58741,0.58686,0.58707,320400000.0
2009-02-03 09:55:00,0.58731,0.58754,0.58693,0.58693,234000000.0
2009-02-03 10:00:00,0.58702,0.58749,0.58669,0.58743,262400000.0
2009-02-03 10:05:00,0.58749,0.58749,0.58692,0.58694,260400000.0
2009-02-03 10:10:00,0.58688,0.58695,0.58422,0.58577,305800000.0
2009-02-03 10:15:00,0.58566,0.58566,0.58471,0.58496,228000000.0
2009-02-03 10:20:00,0.5851,0.58513,0.5846,0.5846,204000000.0
2009-02-03 10:25:00,0.5847,0.58546,0.5847,0.58503,369400000.0
2009-02-03 10:30:00,0.58504,0.58536,0.58494,0.58519,200400000.0
2009-02-03 10:35:00,0.58526,0.58679,0.58526,0.58667,123600000.0
2009-02-03 10:40:00,0.58673,0.58724,0.58644,0.58709,104400000.0
2009-02-03 10:45:00,0.58713,0.58729,0.58685,0.58685,145600000.0
2009-02-03 10:50:00,0.58704,0.58719,0.58577,0.58577,181800000.0
2009-02-03 10:55:00,0.58537,0.58579,0.58537,0.58547,230800000.0
2009-02-03 11:00:00,0.58545,0.58598,0.58541,0.58573,197600000.0
2009-02-03 11:05:00,0.58571,0.58623,0.58566,0.58594,192200000.0
2009-02-03 11:10:00,0.58593,0.58597,0.58506,0.58519,316000000.0
2009-02-03 11:15:00,0.58519,0.58521,0.58472,0.58482,192800000.0
2009-02-03 11:20:00,0.58486,0.58493,0.58357,0.58442,280400000.0
2009-02-03 11:25:00,0.58454,0.58469,0.58403,0.58421,234600000.0
2009-02-03 11:30:00,0.58424,0.58571,0.58424,0.58545,171800000.0
2009-02-03 11:35:00,0.58527,0.58548,0.58459,0.58459,199800000.0
2009-02-03 11:40:00,0.58462,0.58595,0.58452,0.58595,172000000.0
2009-02-03 11:45:00,0.58591,0.58591,0.58516,0.58547,208000000.0
2009-02-03 11:50:00,0.58553,0.58553,0.58496,0.58523,200200000.0
2009-02-03 11:55:00,0.58514,0.58532,0.58489,0.58502,238600000.0
2009-02-03 12:00:00,0.58499,0.58575,0.58493,0.58557,137400000.0
2009-02-03 12:05:00,0.58535,0.58552,0.58488,0.58494,89000000.0
2009-02-03 12:10:00,0.58486,0.58495,0.58434,0.5845,124800000.0
2009-02-03 12:15:00,0.58438,0.58438,0.58303,0.58303,205600000.0
2009-02-03 12:20:00,0.58292,0.5835,0.58281,0.58321,190400000.0
2009-02-03 12:25:00,0.58335,0.58427,0.58286,0.58289,251600000.0
2009-02-03 12:30:00,0.58274,0.58401,0.58259,0.58387,193800000.0
2009-02-03 12:35:00,0.58387,0.58412,0.58355,0.58355,164800000.0
2009-02-03 12:40:00,0.58322,0.58329,0.58286,0.58313,93200000.0
2009-02-03 12:45:00,0.5832,0.58366,0.58313,0.58313,227200000.0
2009-02-03 12:50:00,0.58322,0.58323,0.58241,0.58241,156400000.0
2009-02-03 12:55:00,0.58249,0.58286,0.58204,0.5827,154000000.0
2009-02-03 13:00:00,0.58267,0.58384,0.58267,0.58354,102800000.0
2009-02-03 13:05:00,0.58367,0.58388,0.58357,0.58378,132800000.0
2009-02-03 13:10:00,0.58382,0.58389,0.58317,0.58328,151400000.0
2009-02-03 13:15:00,0.58319,0.58327,0.58255,0.58287,244800000.0
2009-02-03 13:20:00,0.58281,0.58305,0.58237,0.58254,182800000.0
2009-02-03 13:25:00,0.58268,0.58303,0.58265,0.58287,208000000.0
2009-02-03 13:30:00,0.58289,0.5837,0.58286,0.58363,106600000.0
2009-02-03 13:35:00,0.58357,0.58387,0.58351,0.5837,130600000.0
2009-02-03 13:40:00,0.58362,0.58382,0.58338,0.58373,185400000.0
2009-02-03 13:45:00,0.58386,0.58466,0.5834,0.58452,115600000.0
2009-02-03 13:50:00,0.58456,0.58456,0.58372,0.58406,150800000.0
2009-02-03 13:55:00,0.58421,0.58478,0.58388,0.58388,170600000.0
2009-02-03 14:00:00,0.58385,0.58393,0.58354,0.58358,130000000.0
2009-02-03 14:05:00,0.58359,0.58406,0.58359,0.58377,155400000.0
2009-02-03 14:10:00,0.58371,0.58429,0.58363,0.58399,119800000.0
2009-02-03 14:15:00,0.5839,0.58409,0.58348,0.58409,139600000.0
2009-02-03 14:20:00,0.58406,0.58431,0.58342,0.58431,124800000.0
2009-02-03 14:25:00,0.58431,0.58437,0.5836,0.58365,104400000.0
2009-02-03 14:30:00,0.58361,0.58412,0.58343,0.58411,65600000.0
2009-02-03 14:35:00,0.58379,0.58473,0.58361,0.58473,75200000.0
2009-02-03 14:40:00,0.58457,0.58501,0.5844,0.58485,60800000.0
2009-02-03 14:45:00,0.58479,0.58495,0.58422,0.58439,57600000.0
2009-02-03 14:50:00,0.58443,0.58494,0.58425,0.58494,67200000.0
2009-02-03 14:55:00,0.58492,0.58551,0.5846,0.58551,67200000.0
2009-02-03 15:00:00,0.58561,0.58563,0.58442,0.58537,62400000.0
2009-02-03 15:05:00,0.58539,0.58593,0.58461,0.58562,72400000.0
2009-02-03 15:10:00,0.58549,0.58569,0.58537,0.58558,62400000.0
2009-02-03 15:15:00,0.58535,0.58542,0.58493,0.58505,64000000.0
2009-02-03 15:20:00,0.58529,0.58626,0.58529,0.58617,74000000.0
2009-02-03 15:25:00,0.58607,0.58624,0.5857,0.58592,67200000.0
2009-02-03 15:30:00,0.58588,0.58621,0.58582,0.5859,60800000.0
2009-02-03 15:35:00,0.5858,0.5858,0.58484,0.58485,67600000.0
2009-02-03 15:40:00,0.58493,0.58493,0.58435,0.58441,67200000.0
2009-02-03 15:45:00,0.58433,0.58467,0.58417,0.58421,78400000.0
2009-02-03 15:50:00,0.58408,0.58493,0.58381,0.5841,70800000.0
2009-02-03 15:55:00,0.58398,0.58398,0.58277,0.58283,70400000.0
2009-02-03 16:00:00,0.58287,0.58326,0.58157,0.58255,67200000.0
2009-02-03 16:05:00,0.58271,0.58279,0.58203,0.58279,72400000.0
2009-02-03 16:10:00,0.58275,0.58328,0.58229,0.58229,68800000.0
2009-02-03 16:15:00,0.58187,0.5825,0.58122,0.58195,62400000.0
2009-02-03 16:20:00,0.58186,0.58206,0.58164,0.58197,69200000.0
2009-02-03 16:25:00,0.58196,0.58318,0.58175,0.58318,70800000.0
2009-02-03 16:30:00,0.58319,0.58379,0.58287,0.58287,59200000.0
2009-02-03 16:35:00,0.58282,0.58387,0.58263,0.58352,72000000.0
2009-02-03 16:40:00,0.58347,0.5835,0.58275,0.58277,70800000.0
2009-02-03 16:45:00,0.58279,0.58291,0.58252,0.58258,75600000.0
2009-02-03 16:50:00,0.58244,0.58265,0.58192,0.58194,57600000.0
2009-02-03 16:55:00,0.58149,0.58178,0.58119,0.58152,66400000.0
2009-02-03 17:00:00,0.58175,0.58315,0.58175,0.5822,63400000.0
2009-02-03 17:05:00,0.58215,0.58272,0.58145,0.58182,62400000.0
2009-02-03 17:10:00,0.58201,0.58201,0.58115,0.58115,66000000.0
2009-02-03 17:15:00,0.58081,0.58122,0.57912,0.57912,67200000.0
2009-02-03 17:20:00,0.57933,0.57995,0.57919,0.57967,67200000.0
2009-02-03 17:25:00,0.5802,0.58026,0.57934,0.5797,59200000.0
2009-02-03 17:30:00,0.57958,0.58002,0.57922,0.58002,65600000.0
2009-02-03 17:35:00,0.5803,0.58071,0.58009,0.58059,68200000.0
2009-02-03 17:40:00,0.58073,0.58133,0.58068,0.5811,72000000.0
2009-02-03 17:45:00,0.5812,0.582,0.58119,0.58183,68800000.0
2009-02-03 17:50:00,0.58181,0.58194,0.58067,0.58116,63400000.0
2009-02-03 17:55:00,0.58119,0.58146,0.58102,0.58146,61800000.0
2009-02-03 18:00:00,0.58146,0.5833,0.5812,0.5833,68800000.0
2009-02-03 18:05:00,0.58303,0.58395,0.58302,0.58393,66600000.0
2009-02-03 18:10:00,0.5838,0.58477,0.58315,0.58315,57600000.0
2009-02-03 18:15:00,0.58301,0.5838,0.58274,0.5838,64000000.0
2009-02-03 18:20:00,0.58399,0.58412,0.58361,0.58361,60800000.0
2009-02-03 18:25:00,0.58376,0.58504,0.58325,0.58504,75600000.0
2009-02-03 18:30:00,0.585,0.585,0.58406,0.58418,69800000.0
2009-02-03 18:35:00,0.58417,0.58423,0.58358,0.58379,68800000.0
2009-02-03 18:40:00,0.58379,0.5839,0.5828,0.58335,74000000.0
2009-02-03 18:45:00,0.58372,0.58488,0.58372,0.58459,64000000.0
2009-02-03 18:50:00,0.58479,0.58485,0.58331,0.58349,80000000.0
2009-02-03 18:55:00,0.58352,0.58381,0.58304,0.58321,58600000.0
2009-02-03 19:00:00,0.58345,0.58404,0.58324,0.58402,59200000.0
2009-02-03 19:05:00,0.58393,0.58393,0.5834,0.58379,56000000.0
2009-02-03 19:10:00,0.58369,0.58405,0.58342,0.58343,67600000.0
2009-02-03 19:15:00,0.58359,0.58435,0.58328,0.58343,57600000.0
2009-02-03 19:20:00,0.5833,0.58353,0.58272,0.58324,56000000.0
2009-02-03 19:25:00,0.5831,0.5836,0.58302,0.58341,68800000.0
2009-02-03 19:30:00,0.58314,0.58345,0.58267,0.58335,70800000.0
2009-02-03 19:35:00,0.58319,0.58389,0.58301,0.58389,65000000.0
2009-02-03 19:40:00,0.58408,0.58542,0.58407,0.58539,62400000.0
2009-02-03 19:45:00,0.58544,0.58558,0.58407,0.58486,64000000.0
2009-02-03 19:50:00,0.5845,0.58464,0.58406,0.58446,70400000.0
2009-02-03 19:55:00,0.58443,0.58474,0.58404,0.58469,68800000.0
2009-02-03 20:00:00,0.58431,0.58435,0.58362,0.58406,65000000.0
2009-02-03 20:05:00,0.58429,0.58429,0.583,0.58327,60800000.0
2009-02-03 20:10:00,0.58344,0.58411,0.58333,0.58411,67200000.0
2009-02-03 20:15:00,0.58417,0.58466,0.58408,0.5846,67200000.0
2009-02-03 20:20:00,0.58455,0.58568,0.58455,0.58486,66000000.0
2009-02-03 20:25:00,0.58485,0.58568,0.5844,0.58568,64000000.0
2009-02-03 20:30:00,0.58565,0.58565,0.58385,0.58474,72000000.0
2009-02-03 20:35:00,0.58485,0.58575,0.5847,0.58537,60800000.0
2009-02-03 20:40:00,0.58541,0.58607,0.58524,0.58534,70800000.0
2009-02-03 20:45:00,0.58525,0.58563,0.58503,0.58558,68800000.0
2009-02-03 20:50:00,0.58546,0.58571,0.58542,0.58547,59200000.0
2009-02-03 20:55:00,0.58529,0.58541,0.58511,0.58525,59600000.0
2009-02-03 21:00:00,0.58538,0.58591,0.58538,0.5857,75200000.0
2009-02-03 21:05:00,0.58571,0.58637,0.58551,0.5862,62400000.0
2009-02-03 21:10:00,0.58636,0.58707,0.58582,0.58624,60800000.0
2009-02-03 21:15:00,0.5862,0.58725,0.5862,0.58629,71400000.0
2009-02-03 21:20:00,0.5862,0.58692,0.58603,0.58692,68800000.0
2009-02-03 21:25:00,0.58699,0.58701,0.5866,0.58686,67600000.0
2009-02-03 21:30:00,0.58673,0.58673,0.58525,0.5862,62400000.0
2009-02-03 21:35:00,0.58635,0.58762,0.58635,0.58758,64400000.0
2009-02-03 21:40:00,0.58768,0.58798,0.58742,0.58793,64000000.0
2009-02-03 21:45:00,0.58812,0.58862,0.58768,0.58823,65600000.0
2009-02-03 21:50:00,0.58812,0.58812,0.58714,0.58721,61200000.0
2009-02-03 21:55:00,0.58722,0.58738,0.58697,0.58703,67200000.0
2009-02-03 22:00:00,0.58699,0.58721,0.58661,0.58721,81600000.0
2009-02-03 22:05:00,0.58699,0.58743,0.58672,0.58743,64000000.0
2009-02-03 22:10:00,0.5874,0.58759,0.58712,0.58713,59200000.0
2009-02-03 22:15:00,0.5872,0.58733,0.58689,0.58709,64000000.0
2009-02-03 22:20:00,0.58696,0.58715,0.58688,0.58701,67200000.0
2009-02-03 22:25:00,0.58712,0.58732,0.58649,0.58676,69200000.0
2009-02-03 22:30:00,0.5868,0.58734,0.58636,0.58676,73600000.0
2009-02-03 22:35:00,0.58676,0.58704,0.58634,0.58677,56000000.0
2009-02-03 22:40:00,0.58696,0.58704,0.58641,0.58691,62200000.0
2009-02-03 22:45:00,0.58668,0.58669,0.58613,0.58669,78400000.0
2009-02-03 22:50:00,0.58667,0.58684,0.58628,0.58631,68800000.0
2009-02-03 22:55:00,0.58655,0.58656,0.58623,0.58627,59200000.0
2009-02-03 23:00:00,0.58616,0.58644,0.58598,0.58598,70400000.0
2009-02-03 23:05:00,0.5861,0.58652,0.58518,0.58638,62400000.0
2009-02-03 23:10:00,0.58529,0.58601,0.58529,0.58593,72000000.0
2009-02-03 23:15:00,0.58525,0.58603,0.58498,0.58572,60800000.0
2009-02-03 23:20:00,0.58604,0.5865,0.58597,0.58628,73600000.0
2009-02-03 23:25:00,0.58616,0.58665,0.58616,0.58665,62400000.0
2009-02-03 23:30:00,0.58657,0.58676,0.58552,0.58566,61200000.0
2009-02-03 23:35:00,0.58567,0.58585,0.58546,0.58562,64000000.0
2009-02-03 23:40:00,0.58561,0.5859,0.58561,0.58578,69200000.0
2009-02-03 23:45:00,0.58585,0.58611,0.58499,0.58588,61200000.0
2009-02-03 23:50:00,0.58606,0.58644,0.586,0.58617,57600000.0
2009-02-03 23:55:00,0.58621,0.58671,0.58573,0.58573,70400000.0
2009-02-04 00:00:00,0.58637,0.58699,0.58573,0.5858,60800000.0
2009-02-04 00:05:00,0.58604,0.58694,0.58604,0.58681,68800000.0
2009-02-04 00:10:00,0.58686,0.58686,0.58584,0.58601,52800000.0
2009-02-04 00:15:00,0.58606,0.58653,0.58542,0.58653,64000000.0
2009-02-04 00:20:00,0.58672,0.58742,0.58662,0.58709,57000000.0
2009-02-04 00:25:00,0.58735,0.5877,0.58734,0.58741,68800000.0
2009-02-04 00:30:00,0.58738,0.58738,0.58677,0.58695,56000000.0
2009-02-04 00:35:00,0.58689,0.58755,0.58688,0.58753,67200000.0
2009-02-04 00:40:00,0.58739,0.58743,0.5867,0.58672,70800000.0
2009-02-04 00:45:00,0.58662,0.58697,0.58636,0.58684,76000000.0
2009-02-04 00:50:00,0.58683,0.58694,0.58617,0.58678,62800000.0
2009-02-04 00:55:00,0.58697,0.58702,0.58625,0.5863,72000000.0
2009-02-04 01:00:00,0.58708,0.58711,0.5866,0.58704,70400000.0
2009-02-04 01:05:00,0.587,0.587,0.58582,0.5862,62400000.0
2009-02-04 01:10:00,0.58651,0.58653,0.58555,0.58622,59200000.0
2009-02-04 01:15:00,0.58578,0.58641,0.58565,0.58634,64400000.0
2009-02-04 01:20:00,0.58631,0.58631,0.58568,0.58571,65400000.0
2009-02-04 01:25:00,0.58552,0.58608,0.58506,0.586,57600000.0
2009-02-04 01:30:00,0.58501,0.586,0.58447,0.58556,65400000.0
2009-02-04 01:35:00,0.58557,0.58576,0.58474,0.58474,58000000.0
2009-02-04 01:40:00,0.58486,0.58486,0.58424,0.5844,67200000.0
2009-02-04 01:45:00,0.58439,0.58459,0.58407,0.58428,60800000.0
2009-02-04 01:50:00,0.58436,0.58438,0.58388,0.58392,65600000.0
2009-02-04 01:55:00,0.58371,0.58397,0.58314,0.58332,65600000.0
2009-02-04 02:00:00,0.58319,0.58436,0.58311,0.58431,98000000.0
2009-02-04 02:05:00,0.5845,0.58477,0.58381,0.58448,80000000.0
2009-02-04 02:10:00,0.58462,0.58538,0.58459,0.58538,63800000.0
2009-02-04 02:15:00,0.58525,0.58525,0.58451,0.58451,64000000.0
2009-02-04 02:20:00,0.58455,0.5849,0.58384,0.58473,65600000.0
2009-02-04 02:25:00,0.58486,0.58501,0.58373,0.58474,130400000.0
2009-02-04 02:30:00,0.58512,0.58532,0.5844,0.58443,77800000.0
2009-02-04 02:35:00,0.58431,0.58536,0.58431,0.58536,56000000.0
2009-02-04 02:40:00,0.5854,0.58576,0.58524,0.5857,70800000.0
2009-02-04 02:45:00,0.58572,0.58572,0.58436,0.58441,61800000.0
2009-02-04 02:50:00,0.58481,0.58488,0.58285,0.58332,65400000.0
2009-02-04 02:55:00,0.58309,0.58379,0.58202,0.58202,67200000.0
2009-02-04 03:00:00,0.58218,0.58446,0.58218,0.58406,62400000.0
2009-02-04 03:05:00,0.58422,0.58453,0.58412,0.58425,58600000.0
2009-02-04 03:10:00,0.58423,0.58433,0.58365,0.58365,65600000.0
2009-02-04 03:15:00,0.58384,0.58427,0.58336,0.58341,68800000.0
2009-02-04 03:20:00,0.58345,0.58431,0.58345,0.58425,58000000.0
2009-02-04 03:25:00,0.58402,0.58441,0.58345,0.58354,82000000.0
2009-02-04 03:30:00,0.58354,0.58379,0.58303,0.5836,73600000.0
2009-02-04 03:35:00,0.58358,0.58414,0.58358,0.5838,60800000.0
2009-02-04 03:40:00,0.58398,0.58405,0.58325,0.58325,70400000.0
2009-02-04 03:45:00,0.58341,0.58356,0.58289,0.58321,63400000.0
2009-02-04 03:50:00,0.58295,0.58384,0.58293,0.58381,62400000.0
2009-02-04 03:55:00,0.5835,0.58445,0.5835,0.58424,70800000.0
2009-02-04 04:00:00,0.5842,0.58445,0.58338,0.58382,88400000.0
2009-02-04 04:05:00,0.58423,0.58441,0.58373,0.58373,67600000.0
2009-02-04 04:10:00,0.58396,0.58402,0.58364,0.58388,68800000.0
2009-02-04 04:15:00,0.5839,0.58398,0.58306,0.58352,86400000.0
2009-02-04 04:20:00,0.58373,0.58507,0.58373,0.58428,64000000.0
2009-02-04 04:25:00,0.58437,0.58493,0.58437,0.58474,84800000.0
2009-02-04 04:30:00,0.58483,0.5852,0.58438,0.58487,62200000.0
2009-02-04 04:35:00,0.58485,0.58507,0.58477,0.58507,62200000.0
2009-02-04 04:40:00,0.58531,0.58563,0.58515,0.58523,68800000.0
2009-02-04 04:45:00,0.58526,0.58536,0.58479,0.58535,56000000.0
2009-02-04 04:50:00,0.58507,0.58511,0.58468,0.58485,68800000.0
2009-02-04 04:55:00,0.58488,0.58549,0.5847,0.58536,84200000.0
2009-02-04 05:00:00,0.5854,0.58553,0.58477,0.58534,69200000.0
2009-02-04 05:05:00,0.58534,0.58556,0.5852,0.58556,73600000.0
2009-02-04 05:10:00,0.58545,0.58584,0.58535,0.58583,80000000.0
2009-02-04 05:15:00,0.58528,0.58573,0.58521,0.58573,66400000.0
2009-02-04 05:20:00,0.58578,0.58588,0.58552,0.58586,77800000.0
2009-02-04 05:25:00,0.58588,0.58593,0.58542,0.58558,94400000.0
2009-02-04 05:30:00,0.58563,0.58565,0.58477,0.58537,84800000.0
2009-02-04 05:35:00,0.58536,0.58566,0.58531,0.58566,60200000.0
2009-02-04 05:40:00,0.58578,0.58616,0.58487,0.58595,89600000.0
2009-02-04 05:45:00,0.58593,0.58614,0.58545,0.58577,86400000.0
2009-02-04 05:50:00,0.58578,0.58578,0.58518,0.58537,102800000.0
2009-02-04 05:55:00,0.58535,0.58539,0.58479,0.58502,171200000.0
2009-02-04 06:00:00,0.58506,0.58506,0.58473,0.58499,115200000.0
2009-02-04 06:05:00,0.58487,0.58518,0.58487,0.58503,72000000.0
2009-02-04 06:10:00,0.58497,0.58507,0.58416,0.58423,85200000.0
2009-02-04 06:15:00,0.58422,0.58474,0.58416,0.58456,64000000.0
2009-02-04 06:20:00,0.5848,0.58525,0.58454,0.58514,50400000.0
2009-02-04 06:25:00,0.58512,0.58543,0.58429,0.58533,72400000.0
2009-02-04 06:30:00,0.58482,0.5857,0.58482,0.58568,54400000.0
2009-02-04 06:35:00,0.5857,0.58579,0.5852,0.58527,64000000.0
2009-02-04 06:40:00,0.58524,0.58536,0.58465,0.58511,57600000.0
2009-02-04 06:45:00,0.58521,0.58524,0.58503,0.58512,66600000.0
2009-02-04 06:50:00,0.58507,0.58564,0.58453,0.58543,70800000.0
2009-02-04 06:55:00,0.58542,0.58563,0.58524,0.58551,69800000.0
2009-02-04 07:00:00,0.58491,0.58542,0.58435,0.58504,78400000.0
2009-02-04 07:05:00,0.58534,0.58544,0.58515,0.5853,70800000.0
2009-02-04 07:10:00,0.58503,0.58537,0.58495,0.58531,72000000.0
2009-02-04 07:15:00,0.5854,0.58552,0.58501,0.58511,62400000.0
2009-02-04 07:20:00,0.5851,0.58551,0.58489,0.58535,66000000.0
2009-02-04 07:25:00,0.58533,0.58556,0.58487,0.58548,67600000.0
2009-02-04 07:30:00,0.58542,0.58573,0.58533,0.5856,72000000.0
2009-02-04 07:35:00,0.58564,0.58571,0.5853,0.58549,78800000.0
2009-02-04 07:40:00,0.58546,0.58552,0.58472,0.5852,74000000.0
2009-02-04 07:45:00,0.58534,0.58534,0.5848,0.58491,86800000.0
2009-02-04 07:50:00,0.58486,0.58489,0.58454,0.58454,78800000.0
2009-02-04 07:55:00,0.58456,0.5858,0.58371,0.58555,73600000.0
2009-02-04 08:00:00,0.58544,0.58553,0.58518,0.58523,56000000.0
2009-02-04 08:05:00,0.58531,0.58581,0.5853,0.58581,75200000.0
2009-02-04 08:10:00,0.58598,0.58605,0.58549,0.58592,92800000.0
2009-02-04 08:15:00,0.58613,0.58659,0.586,0.5863,93200000.0
2009-02-04 08:20:00,0.58648,0.58741,0.58634,0.58741,109200000.0
2009-02-04 08:25:00,0.58747,0.5881,0.58706,0.58788,86400000.0
2009-02-04 08:30:00,0.58773,0.58792,0.58742,0.58751,172600000.0
2009-02-04 08:35:00,0.58761,0.58774,0.58742,0.58742,116000000.0
2009-02-04 08:40:00,0.58757,0.58757,0.58694,0.58704,83200000.0
2009-02-04 08:45:00,0.58657,0.58718,0.58618,0.58623,156800000.0
2009-02-04 08:50:00,0.58606,0.58612,0.5843,0.5843,252000000.0
2009-02-04 08:55:00,0.58357,0.58371,0.58289,0.58307,135200000.0
2009-02-04 09:00:00,0.58286,0.58286,0.58156,0.58187,145600000.0
2009-02-04 09:05:00,0.58153,0.58153,0.57929,0.57987,131200000.0
2009-02-04 09:10:00,0.57989,0.58157,0.5797,0.58044,136000000.0
2009-02-04 09:15:00,0.58029,0.58071,0.57915,0.58003,178800000.0
2009-02-04 09:20:00,0.57959,0.58012,0.57854,0.57854,176400000.0
2009-02-04 09:25:00,0.57835,0.57873,0.57718,0.57873,208400000.0
2009-02-04 09:30:00,0.57873,0.57901,0.57842,0.57854,145600000.0
2009-02-04 09:35:00,0.57849,0.57925,0.57838,0.57921,232000000.0
2009-02-04 09:40:00,0.57914,0.57919,0.57775,0.57803,228800000.0
2009-02-04 09:45:00,0.57804,0.57841,0.57783,0.57841,130600000.0
2009-02-04 09:50:00,0.57872,0.57875,0.57805,0.57823,319800000.0
2009-02-04 09:55:00,0.57828,0.57876,0.57806,0.57824,233400000.0
2009-02-04 10:00:00,0.57816,0.57916,0.57816,0.57887,262400000.0
2009-02-04 10:05:00,0.57918,0.58025,0.57918,0.57964,260200000.0
2009-02-04 10:10:00,0.57953,0.58007,0.57867,0.58004,304200000.0
2009-02-04 10:15:00,0.58001,0.58019,0.57967,0.58018,226400000.0
2009-02-04 10:20:00,0.58052,0.58085,0.58025,0.58065,204000000.0
2009-02-04 10:25:00,0.58068,0.58168,0.58064,0.58135,371000000.0
2009-02-04 10:30:00,0.58136,0.58176,0.58095,0.58143,199200000.0
2009-02-04 10:35:00,0.58156,0.58251,0.58156,0.58246,123200000.0
2009-02-04 10:40:00,0.58255,0.58265,0.58179,0.58225,104400000.0
2009-02-04 10:45:00,0.58227,0.58282,0.58179,0.58179,145600000.0
2009-02-04 10:50:00,0.58223,0.5826,0.582,0.58221,182200000.0
2009-02-04 10:55:00,0.58227,0.58312,0.58227,0.58312,232200000.0
2009-02-04 11:00:00,0.58309,0.58379,0.58305,0.58351,196200000.0
2009-02-04 11:05:00,0.58345,0.58394,0.58292,0.58377,192000000.0
2009-02-04 11:10:00,0.58362,0.5839,0.58308,0.58308,317400000.0
2009-02-04 11:15:00,0.58302,0.58418,0.5829,0.58411,191800000.0
2009-02-04 11:20:00,0.58424,0.58446,0.58382,0.58382,282400000.0
2009-02-04 11:25:00,0.58374,0.5843,0.58366,0.58401,235800000.0
2009-02-04 11:30:00,0.584,0.58458,0.58398,0.58458,170600000.0
2009-02-04 11:35:00,0.58444,0.58529,0.58395,0.58529,200400000.0
2009-02-04 11:40:00,0.58538,0.58633,0.58538,0.58626,173600000.0
2009-02-04 11:45:00,0.58618,0.58648,0.58579,0.58579,207400000.0
2009-02-04 11:50:00,0.58566,0.58568,0.58498,0.58498,200200000.0
2009-02-04 11:55:00,0.58501,0.58533,0.58459,0.58506,239000000.0
2009-02-04 12:00:00,0.58506,0.58521,0.58459,0.58475,137000000.0
2009-02-04 12:05:00,0.5847,0.58477,0.58399,0.5843,89600000.0
2009-02-04 12:10:00,0.58429,0.58508,0.58425,0.58488,124200000.0
2009-02-04 12:15:00,0.58481,0.58501,0.58454,0.58473,206400000.0
2009-02-04 12:20:00,0.58459,0.58528,0.58446,0.58511,191200000.0
2009-02-04 12:25:00,0.58518,0.5854,0.58368,0.58404,251200000.0
2009-02-04 12:30:00,0.58394,0.58547,0.58371,0.58456,193600000.0
2009-02-04 12:35:00,0.58449,0.58449,0.58407,0.5841,165200000.0
2009-02-04 12:40:00,0.58401,0.58401,0.58352,0.58383,92800000.0
2009-02-04 12:45:00,0.58388,0.5839,0.58249,0.5831,227000000.0
2009-02-04 12:50:00,0.58315,0.5843,0.58313,0.58425,155200000.0
2009-02-04 12:55:00,0.58432,0.58449,0.58373,0.58373,154000000.0
2009-02-04 13:00:00,0.58357,0.58357,0.58252,0.58252,102800000.0
2009-02-04 13:05:00,0.58241,0.58284,0.58224,0.58224,132800000.0
2009-02-04 13:10:00,0.58184,0.58307,0.58184,0.58249,152400000.0
2009-02-04 13:15:00,0.58232,0.58255,0.58189,0.58193,245600000.0
2009-02-04 13:20:00,0.58217,0.58289,0.58217,0.58247,182400000.0
2009-02-04 13:25:00,0.58305,0.58333,0.5824,0.58285,208000000.0
2009-02-04 13:30:00,0.58297,0.5836,0.58281,0.58316,107200000.0
2009-02-04 13:35:00,0.58308,0.58406,0.58296,0.58406,131200000.0
2009-02-04 13:40:00,0.58402,0.58519,0.58382,0.58382,185600000.0
2009-02-04 13:45:00,0.58407,0.58513,0.58407,0.58498,114000000.0
2009-02-04 13:50:00,0.5851,0.58662,0.5851,0.58616,149800000.0
2009-02-04 13:55:00,0.58599,0.58648,0.58581,0.58592,171200000.0
2009-02-04 14:00:00,0.58579,0.5859,0.58523,0.5859,129600000.0
2009-02-04 14:05:00,0.58575,0.58575,0.58539,0.58546,156600000.0
2009-02-04 14:10:00,0.58538,0.58655,0.58535,0.58655,121600000.0
2009-02-04 14:15:00,0.58674,0.58696,0.58646,0.58679,141200000.0
2009-02-04 14:20:00,0.58679,0.58702,0.58664,0.58699,125200000.0
2009-02-04 14:25:00,0.58701,0.58728,0.58653,0.58661,104000000.0
2009-02-04 14:30:00,0.5869,0.58766,0.5869,0.58728,65600000.0
2009-02-04 14:35:00,0.58732,0.58793,0.58679,0.58753,75200000.0
2009-02-04 14:40:00,0.58749,0.58837,0.58744,0.58836,60800000.0
2009-02-04 14:45:00,0.58833,0.58848,0.58788,0.58794,57000000.0
2009-02-04 14:50:00,0.58818,0.58838,0.58764,0.58792,67200000.0
2009-02-04 14:55:00,0.58774,0.58795,0.58758,0.58773,66600000.0
2009-02-04 15:00:00,0.58786,0.58827,0.58691,0.58815,62400000.0
2009-02-04 15:05:00,0.5882,0.58875,0.58792,0.58796,71400000.0
2009-02-04 15:10:00,0.58801,0.58896,0.58752,0.58752,62400000.0
2009-02-04 15:15:00,0.58731,0.58779,0.58727,0.58747,64000000.0
2009-02-04 15:20:00,0.58743,0.58753,0.58696,0.58716,73600000.0
2009-02-04 15:25:00,0.58701,0.58822,0.58673,0.58794,67200000.0
2009-02-04 15:30:00,0.58809,0.58936,0.58806,0.58936,60800000.0
2009-02-04 15:35:00,0.58974,0.5903,0.58955,0.58957,67200000.0
2009-02-04 15:40:00,0.58952,0.58954,0.58843,0.58884,67200000.0
2009-02-04 15:45:00,0.58892,0.58951,0.58889,0.58913,79200000.0
2009-02-04 15:50:00,0.58903,0.59019,0.58903,0.59014,70400000.0
2009-02-04 15:55:00,0.59023,0.59023,0.58903,0.5891,69200000.0
2009-02-04 16:00:00,0.58916,0.58948,0.5875,0.58866,67200000.0
2009-02-04 16:05:00,0.58887,0.58898,0.58869,0.5887,72400000.0
2009-02-04 16:10:00,0.58848,0.58848,0.58653,0.58722,69600000.0
2009-02-04 16:15:00,0.58702,0.58739,0.5858,0.58716,62400000.0
2009-02-04 16:20:00,0.58698,0.58815,0.58678,0.58789,69200000.0
2009-02-04 16:25:00,0.58791,0.58791,0.58739,0.58746,70400000.0
2009-02-04 16:30:00,0.58737,0.58805,0.58715,0.5877,59600000.0
2009-02-04 16:35:00,0.58778,0.58825,0.58741,0.58793,72000000.0
2009-02-04 16:40:00,0.58791,0.58926,0.58767,0.5892,69800000.0
2009-02-04 16:45:00,0.58963,0.59044,0.58947,0.59033,76800000.0
2009-02-04 16:50:00,0.59004,0.5912,0.58974,0.5912,57600000.0
2009-02-04 16:55:00,0.5916,0.59173,0.59112,0.59145,65000000.0
2009-02-04 17:00:00,0.59129,0.59301,0.59129,0.59213,70400000.0
2009-02-04 17:05:00,0.59205,0.59282,0.59191,0.59269,62400000.0
2009-02-04 17:10:00,0.59261,0.59433,0.59261,0.59381,65400000.0
2009-02-04 17:15:00,0.59396,0.5944,0.59231,0.59246,67200000.0
2009-02-04 17:20:00,0.59232,0.59324,0.59232,0.59297,68000000.0
2009-02-04 17:25:00,0.59279,0.59317,0.59276,0.59285,59200000.0
2009-02-04 17:30:00,0.59282,0.59318,0.5923,0.5923,65600000.0
2009-02-04 17:35:00,0.59205,0.59219,0.59185,0.59201,68600000.0
2009-02-04 17:40:00,0.59193,0.59211,0.59131,0.59166,72000000.0
2009-02-04 17:45:00,0.5918,0.59257,0.5918,0.59233,68800000.0
2009-02-04 17:50:00,0.59214,0.59272,0.59168,0.59272,64000000.0
2009-02-04 17:55:00,0.59253,0.59291,0.5923,0.59269,62400000.0
2009-02-04 18:00:00,0.59299,0.59307,0.59231,0.59271,68800000.0
2009-02-04 18:05:00,0.5927,0.59293,0.59253,0.59268,67200000.0
2009-02-04 18:10:00,0.59281,0.59304,0.59227,0.5923,57600000.0
2009-02-04 18:15:00,0.59216,0.59253,0.592,0.59241,64000000.0
2009-02-04 18:20:00,0.59267,0.5939,0.59221,0.59365,57600000.0
2009-02-04 18:25:00,0.59369,0.59391,0.59167,0.5924,75000000.0
2009-02-04 18:30:00,0.59238,0.5931,0.59219,0.5931,69800000.0
2009-02-04 18:35:00,0.59325,0.59336,0.59304,0.59315,69200000.0
2009-02-04 18:40:00,0.59287,0.59287,0.59163,0.5917,73400000.0
2009-02-04 18:45:00,0.59167,0.5926,0.59087,0.5926,63800000.0
2009-02-04 18:50:00,0.59261,0.59261,0.59166,0.5917,80400000.0
2009-02-04 18:55:00,0.59174,0.59222,0.59142,0.59214,63400000.0
2009-02-04 19:00:00,0.5921,0.59246,0.5921,0.59246,62800000.0
2009-02-04 19:05:00,0.59243,0.59335,0.59241,0.59284,56000000.0
2009-02-04 19:10:00,0.59288,0.59354,0.59287,0.59323,67200000.0
2009-02-04 19:15:00,0.59328,0.59358,0.59261,0.59356,57600000.0
2009-02-04 19:20:00,0.5934,0.59382,0.5925,0.5925,56400000.0
2009-02-04 19:25:00,0.59248,0.59298,0.59237,0.59255,69200000.0
2009-02-04 19:30:00,0.59264,0.59288,0.59232,0.59268,70400000.0
2009-02-04 19:35:00,0.59264,0.59286,0.59248,0.5928,65600000.0
2009-02-04 19:40:00,0.59277,0.59365,0.59256,0.59344,62800000.0
2009-02-04 19:45:00,0.59351,0.59358,0.59298,0.59358,64000000.0
2009-02-04 19:50:00,0.59337,0.59346,0.59227,0.59228,68600000.0
2009-02-04 19:55:00,0.59225,0.59246,0.59147,0.59184,68800000.0
2009-02-04 20:00:00,0.59179,0.59217,0.59155,0.59188,65600000.0
2009-02-04 20:05:00,0.5922,0.59238,0.59174,0.59198,60600000.0
2009-02-04 20:10:00,0.59215,0.5928,0.59123,0.59156,66600000.0
2009-02-04 20:15:00,0.59153,0.59155,0.59109,0.59127,67200000.0
2009-02-04 20:20:00,0.59096,0.59149,0.59096,0.59149,65600000.0
2009-02-04 20:25:00,0.59168,0.59226,0.59158,0.59179,67200000.0
2009-02-04 20:30:00,0.59183,0.59254,0.59081,0.59196,72000000.0
2009-02-04 20:35:00,0.59193,0.59224,0.59143,0.59148,60800000.0
2009-02-04 20:40:00,0.59143,0.59143,0.58886,0.58968,69800000.0
2009-02-04 20:45:00,0.58928,0.58928,0.58775,0.58775,68800000.0
2009-02-04 20:50:00,0.58745,0.588,0.58745,0.58796,59200000.0
2009-02-04 20:55:00,0.58817,0.58876,0.58816,0.58826,58600000.0
2009-02-04 21:00:00,0.58837,0.589,0.58837,0.58879,74600000.0
2009-02-04 21:05:00,0.58884,0.58889,0.58826,0.58884,61800000.0
2009-02-04 21:10:00,0.5891,0.58919,0.58827,0.58832,60800000.0
2009-02-04 21:15:00,0.58817,0.5885,0.588,0.5885,70800000.0
2009-02-04 21:20:00,0.58875,0.58898,0.5876,0.5876,68800000.0
2009-02-04 21:25:00,0.58745,0.58747,0.58698,0.58717,67200000.0
2009-02-04 21:30:00,0.58729,0.58784,0.58661,0.5878,62800000.0
2009-02-04 21:35:00,0.5878,0.58804,0.58745,0.58745,64000000.0
2009-02-04 21:40:00,0.58743,0.58869,0.58739,0.58813,64000000.0
2009-02-04 21:45:00,0.58792,0.58874,0.5876,0.58874,65600000.0
2009-02-04 21:50:00,0.58864,0.58864,0.5873,0.58744,60200000.0
2009-02-04 21:55:00,0.58758,0.58773,0.58662,0.58706,67200000.0
2009-02-04 22:00:00,0.58716,0.58734,0.58596,0.58639,81600000.0
2009-02-04 22:05:00,0.58685,0.58771,0.58685,0.58762,62800000.0
2009-02-04 22:10:00,0.58735,0.58748,0.58647,0.5865,59600000.0
2009-02-04 22:15:00,0.5866,0.58665,0.58638,0.5865,64000000.0
2009-02-04 22:20:00,0.58626,0.58671,0.58581,0.58591,67600000.0
2009-02-04 22:25:00,0.58599,0.58658,0.58573,0.58637,69200000.0
2009-02-04 22:30:00,0.5863,0.5863,0.58581,0.58581,66000000.0
2009-02-04 22:35:00,0.58594,0.58598,0.58537,0.58594,55400000.0
2009-02-04 22:40:00,0.58602,0.58611,0.58564,0.58577,62400000.0
2009-02-04 22:45:00,0.58566,0.58588,0.58489,0.58585,78200000.0
2009-02-04 22:50:00,0.58582,0.58588,0.5851,0.58586,69200000.0
2009-02-04 22:55:00,0.58591,0.58613,0.58569,0.58587,59000000.0
2009-02-04 23:00:00,0.58586,0.58636,0.58564,0.58636,69800000.0
2009-02-04 23:05:00,0.58655,0.58716,0.58591,0.58677,62200000.0
2009-02-04 23:10:00,0.58672,0.58726,0.58618,0.58694,72000000.0
2009-02-04 23:15:00,0.58686,0.58705,0.58664,0.58667,61200000.0
2009-02-04 23:20:00,0.58691,0.58703,0.58625,0.58686,69600000.0
2009-02-04 23:25:00,0.58686,0.58724,0.58678,0.58678,62800000.0
2009-02-04 23:30:00,0.5868,0.58698,0.58632,0.58659,60800000.0
2009-02-04 23:35:00,0.58653,0.58679,0.58632,0.58633,59200000.0
2009-02-04 23:40:00,0.58638,0.58679,0.58594,0.58627,68800000.0
2009-02-04 23:45:00,0.58638,0.58873,0.58638,0.58852,60800000.0
2009-02-04 23:50:00,0.58893,0.58918,0.58826,0.58832,57400000.0
2009-02-04 23:55:00,0.58824,0.58824,0.58762,0.58762,70400000.0
2009-02-05 00:00:00,0.58705,0.58744,0.58647,0.58744,60800000.0
2009-02-05 00:05:00,0.58733,0.58754,0.5869,0.58723,68800000.0
2009-02-05 00:10:00,0.58717,0.58778,0.5871,0.58773,64000000.0
2009-02-05 00:15:00,0.58786,0.58866,0.58783,0.58859,64400000.0
2009-02-05 00:20:00,0.58856,0.59025,0.58856,0.5898,57600000.0
2009-02-05 00:25:00,0.59056,0.59164,0.59056,0.59164,69200000.0
2009-02-05 00:30:00,0.59191,0.592,0.59123,0.59149,56000000.0
2009-02-05 00:35:00,0.5915,0.5915,0.59044,0.59105,67200000.0
2009-02-05 00:40:00,0.59103,0.59109,0.58996,0.59051,70400000.0
2009-02-05 00:45:00,0.59067,0.59075,0.58871,0.58912,75200000.0
2009-02-05 00:50:00,0.58902,0.58913,0.58819,0.5887,62800000.0
2009-02-05 00:55:00,0.58879,0.58888,0.5883,0.5888,72000000.0
2009-02-05 01:00:00,0.58896,0.5892,0.58863,0.5887,71200000.0
2009-02-05 01:05:00,0.58905,0.58916,0.58837,0.58843,63200000.0
2009-02-05 01:10:00,0.5888,0.58907,0.58868,0.58907,59600000.0
2009-02-05 01:15:00,0.58905,0.58924,0.58886,0.58916,64000000.0
2009-02-05 01:20:00,0.58918,0.58998,0.58898,0.58981,65600000.0
2009-02-05 01:25:00,0.58989,0.58989,0.58939,0.58939,57600000.0
2009-02-05 01:30:00,0.58925,0.59015,0.58913,0.58995,65600000.0
2009-02-05 01:35:00,0.59005,0.59059,0.59001,0.59001,58600000.0
2009-02-05 01:40:00,0.58978,0.59009,0.58927,0.5899,67200000.0
2009-02-05 01:45:00,0.58983,0.58983,0.58932,0.58968,60200000.0
2009-02-05 01:50:00,0.58966,0.58973,0.58938,0.58938,65600000.0
2009-02-05 01:55:00,0.58924,0.58926,0.58891,0.58918,65600000.0
2009-02-05 02:00:00,0.58911,0.58988,0.58879,0.5898,97600000.0
2009-02-05 02:05:00,0.58983,0.59043,0.58866,0.59029,79800000.0
2009-02-05 02:10:00,0.59034,0.59034,0.58935,0.58947,64000000.0
2009-02-05 02:15:00,0.58959,0.58993,0.58918,0.58941,64000000.0
2009-02-05 02:20:00,0.58928,0.58959,0.58837,0.58949,70400000.0
2009-02-05 02:25:00,0.58959,0.58971,0.58922,0.58947,130000000.0
2009-02-05 02:30:00,0.58935,0.5901,0.58927,0.58952,78400000.0
2009-02-05 02:35:00,0.58943,0.58966,0.58874,0.58948,59600000.0
2009-02-05 02:40:00,0.58972,0.59035,0.58972,0.59027,71200000.0
2009-02-05 02:45:00,0.59033,0.5911,0.59021,0.59067,62400000.0
2009-02-05 02:50:00,0.59071,0.59121,0.59057,0.59092,70400000.0
2009-02-05 02:55:00,0.59095,0.59127,0.59059,0.59127,67200000.0
2009-02-05 03:00:00,0.59116,0.59131,0.59084,0.59121,62800000.0
2009-02-05 03:05:00,0.59118,0.59118,0.59046,0.59062,64000000.0
2009-02-05 03:10:00,0.59065,0.59089,0.59037,0.59089,65000000.0
2009-02-05 03:15:00,0.59092,0.59134,0.5906,0.59119,68800000.0
2009-02-05 03:20:00,0.59078,0.59143,0.59033,0.5911,57600000.0
2009-02-05 03:25:00,0.5911,0.59149,0.59079,0.59133,81400000.0
2009-02-05 03:30:00,0.59124,0.5914,0.59101,0.5914,70800000.0
2009-02-05 03:35:00,0.59147,0.59183,0.59102,0.59106,61200000.0
2009-02-05 03:40:00,0.59142,0.59161,0.59128,0.59138,70400000.0
2009-02-05 03:45:00,0.59159,0.59221,0.59147,0.59199,64400000.0
2009-02-05 03:50:00,0.59185,0.59198,0.59146,0.59188,62800000.0
2009-02-05 03:55:00,0.59166,0.59208,0.59159,0.59202,70800000.0
2009-02-05 04:00:00,0.59195,0.59214,0.59114,0.59206,88000000.0
2009-02-05 04:05:00,0.59186,0.59238,0.59168,0.59199,67200000.0
2009-02-05 04:10:00,0.59189,0.59222,0.59185,0.592,56400000.0
2009-02-05 04:15:00,0.5913,0.5923,0.5913,0.59215,86800000.0
2009-02-05 04:20:00,0.59201,0.59225,0.59127,0.59165,64000000.0
2009-02-05 04:25:00,0.59208,0.59225,0.59205,0.59211,84800000.0
2009-02-05 04:30:00,0.59206,0.59243,0.59206,0.59243,64000000.0
2009-02-05 04:35:00,0.59257,0.5929,0.59238,0.59287,62400000.0
2009-02-05 04:40:00,0.59284,0.59299,0.59264,0.59291,68800000.0
2009-02-05 04:45:00,0.59301,0.59317,0.59268,0.59291,56000000.0
2009-02-05 04:50:00,0.59274,0.59305,0.592,0.592,68800000.0
2009-02-05 04:55:00,0.59299,0.59316,0.59262,0.59301,85200000.0
2009-02-05 05:00:00,0.59321,0.59327,0.59287,0.59324,68800000.0
2009-02-05 05:05:00,0.59298,0.59324,0.59212,0.5932,73600000.0
2009-02-05 05:10:00,0.59313,0.59317,0.59227,0.5923,61800000.0
2009-02-05 05:15:00,0.59305,0.59332,0.59298,0.59324,66000000.0
2009-02-05 05:20:00,0.5931,0.5931,0.59254,0.59273,77800000.0
2009-02-05 05:25:00,0.59277,0.59277,0.59185,0.59256,94400000.0
2009-02-05 05:30:00,0.59252,0.59255,0.5922,0.5922,84800000.0
2009-02-05 05:35:00,0.59217,0.59288,0.59213,0.59235,60200000.0
2009-02-05 05:40:00,0.59232,0.59257,0.59134,0.59226,89600000.0
2009-02-05 05:45:00,0.59235,0.59236,0.59199,0.59234,85800000.0
2009-02-05 05:50:00,0.59237,0.59268,0.59237,0.59266,102400000.0
2009-02-05 05:55:00,0.59261,0.59261,0.59209,0.5922,170600000.0
2009-02-05 06:00:00,0.59172,0.59205,0.59135,0.59153,115200000.0
2009-02-05 06:05:00,0.59144,0.59159,0.59123,0.59146,71400000.0
2009-02-05 06:10:00,0.59145,0.59155,0.59059,0.59137,84800000.0
2009-02-05 06:15:00,0.59144,0.59152,0.59109,0.59116,64400000.0
2009-02-05 06:20:00,0.59125,0.59181,0.59121,0.59159,57600000.0
2009-02-05 06:25:00,0.59171,0.59212,0.59124,0.5917,72000000.0
2009-02-05 06:30:00,0.59179,0.59179,0.59127,0.5915,53800000.0
2009-02-05 06:35:00,0.59152,0.59176,0.5915,0.59161,64400000.0
2009-02-05 06:40:00,0.59156,0.59173,0.59124,0.59136,57600000.0
2009-02-05 06:45:00,0.59122,0.59129,0.59083,0.59109,67000000.0
2009-02-05 06:50:00,0.59087,0.59131,0.59085,0.59091,70400000.0
2009-02-05 06:55:00,0.59092,0.59186,0.59073,0.59185,70400000.0
2009-02-05 07:00:00,0.59179,0.59179,0.59064,0.59156,78800000.0
2009-02-05 07:05:00,0.59161,0.59161,0.59136,0.5915,70400000.0
2009-02-05 07:10:00,0.5915,0.5917,0.59094,0.59094,72000000.0
2009-02-05 07:15:00,0.59103,0.59105,0.58894,0.58901,61800000.0
2009-02-05 07:20:00,0.58899,0.58979,0.58829,0.58873,68800000.0
2009-02-05 07:25:00,0.58838,0.58895,0.5877,0.58895,70400000.0
2009-02-05 07:30:00,0.58872,0.589,0.58859,0.58861,72000000.0
2009-02-05 07:35:00,0.58862,0.58875,0.58821,0.58831,78400000.0
2009-02-05 07:40:00,0.58827,0.58904,0.58827,0.58877,73800000.0
2009-02-05 07:45:00,0.58897,0.58912,0.58826,0.58832,86400000.0
2009-02-05 07:50:00,0.58852,0.58888,0.58835,0.58872,78800000.0
2009-02-05 07:55:00,0.58869,0.58898,0.58794,0.58841,73000000.0
2009-02-05 08:00:00,0.58852,0.58865,0.58774,0.58808,57200000.0
2009-02-05 08:05:00,0.58798,0.58864,0.58798,0.58834,75200000.0
2009-02-05 08:10:00,0.58828,0.58862,0.58808,0.58825,93200000.0
2009-02-05 08:15:00,0.58839,0.58891,0.58814,0.58814,93600000.0
2009-02-05 08:20:00,0.5882,0.58837,0.588,0.58834,109200000.0
2009-02-05 08:25:00,0.58832,0.58837,0.58717,0.58724,86400000.0
2009-02-05 08:30:00,0.58706,0.58852,0.58695,0.58852,173200000.0
2009-02-05 08:35:00,0.58848,0.58904,0.58845,0.58891,117200000.0
2009-02-05 08:40:00,0.58897,0.58898,0.5878,0.58813,83200000.0
2009-02-05 08:45:00,0.5873,0.58808,0.5873,0.58781,156200000.0
2009-02-05 08:50:00,0.58771,0.58823,0.58755,0.58778,252200000.0
2009-02-05 08:55:00,0.58807,0.58857,0.58785,0.58857,133800000.0
2009-02-05 09:00:00,0.58865,0.58897,0.58811,0.58818,145000000.0
2009-02-05 09:05:00,0.58806,0.58844,0.58646,0.5865,131200000.0
2009-02-05 09:10:00,0.58655,0.58817,0.5864,0.58817,135400000.0
2009-02-05 09:15:00,0.58806,0.58851,0.58736,0.58812,178800000.0
2009-02-05 09:20:00,0.58807,0.58876,0.58799,0.58871,174800000.0
2009-02-05 09:25:00,0.58894,0.58956,0.58834,0.58841,208000000.0
2009-02-05 09:30:00,0.58843,0.59104,0.58829,0.59066,145000000.0
2009-02-05 09:35:00,0.59076,0.59203,0.59076,0.59101,232200000.0
2009-02-05 09:40:00,0.59087,0.59087,0.58919,0.58953,227000000.0
2009-02-05 09:45:00,0.58964,0.59085,0.58957,0.59085,131600000.0
2009-02-05 09:50:00,0.59089,0.59104,0.58993,0.59021,319800000.0
2009-02-05 09:55:00,0.59031,0.59046,0.59018,0.59032,233600000.0
2009-02-05 10:00:00,0.59011,0.59024,0.58949,0.5902,262600000.0
2009-02-05 10:05:00,0.59026,0.59041,0.59002,0.59016,261200000.0
2009-02-05 10:10:00,0.59026,0.59061,0.58888,0.5899,306000000.0
2009-02-05 10:15:00,0.5899,0.58997,0.58914,0.58951,226800000.0
2009-02-05 10:20:00,0.58955,0.58978,0.58914,0.58973,205200000.0
2009-02-05 10:25:00,0.58969,0.59041,0.5893,0.59013,371600000.0
2009-02-05 10:30:00,0.59045,0.59045,0.59005,0.59014,200800000.0
2009-02-05 10:35:00,0.59009,0.59046,0.58999,0.59035,123600000.0
2009-02-05 10:40:00,0.59015,0.59023,0.58971,0.5902,103200000.0
2009-02-05 10:45:00,0.59021,0.59021,0.58956,0.58984,145000000.0
2009-02-05 10:50:00,0.58993,0.59042,0.58973,0.5902,181800000.0
2009-02-05 10:55:00,0.59012,0.59081,0.59012,0.59064,231400000.0
2009-02-05 11:00:00,0.59068,0.59292,0.59068,0.59292,196800000.0
2009-02-05 11:05:00,0.59295,0.59296,0.5924,0.59247,192400000.0
2009-02-05 11:10:00,0.59263,0.59339,0.59263,0.59323,316600000.0
2009-02-05 11:15:00,0.5931,0.59346,0.59298,0.59336,192400000.0
2009-02-05 11:20:00,0.59335,0.5937,0.59255,0.59259,281000000.0
2009-02-05 11:25:00,0.59247,0.59276,0.59188,0.59263,235000000.0
2009-02-05 11:30:00,0.59256,0.59292,0.59236,0.59292,171200000.0
2009-02-05 11:35:00,0.59307,0.59331,0.59257,0.59257,200000000.0
2009-02-05 11:40:00,0.59295,0.59352,0.59237,0.59352,171600000.0
2009-02-05 11:45:00,0.59359,0.59407,0.59344,0.59407,207400000.0
2009-02-05 11:50:00,0.59413,0.59428,0.59357,0.59406,200000000.0
2009-02-05 11:55:00,0.59415,0.59448,0.59405,0.59423,239200000.0
2009-02-05 12:00:00,0.59424,0.59443,0.59376,0.59405,138000000.0
2009-02-05 12:05:00,0.59402,0.59433,0.59364,0.59364,89400000.0
2009-02-05 12:10:00,0.59357,0.59377,0.59351,0.59362,124600000.0
2009-02-05 12:15:00,0.59377,0.59471,0.59362,0.59433,204000000.0
2009-02-05 12:20:00,0.59439,0.59466,0.59426,0.59466,190400000.0
2009-02-05 12:25:00,0.59475,0.59596,0.59418,0.59441,253000000.0
2009-02-05 12:30:00,0.59454,0.59592,0.59442,0.59442,194800000.0
2009-02-05 12:35:00,0.59434,0.59542,0.59434,0.59482,164200000.0
2009-02-05 12:40:00,0.59476,0.5956,0.59476,0.59528,92800000.0
2009-02-05 12:45:00,0.5951,0.59527,0.59497,0.59497,227600000.0
2009-02-05 12:50:00,0.59514,0.5956,0.59512,0.59535,156400000.0
2009-02-05 12:55:00,0.59528,0.59557,0.59478,0.59557,153600000.0
2009-02-05 13:00:00,0.59585,0.59694,0.59572,0.59675,102400000.0
2009-02-05 13:05:00,0.5965,0.5965,0.59566,0.59566,133200000.0
2009-02-05 13:10:00,0.59577,0.596,0.59528,0.59531,151800000.0
2009-02-05 13:15:00,0.59534,0.5955,0.59509,0.5954,245600000.0
2009-02-05 13:20:00,0.59551,0.59551,0.59461,0.59466,182400000.0
2009-02-05 13:25:00,0.59471,0.59475,0.59421,0.59475,208800000.0
2009-02-05 13:30:00,0.59462,0.59462,0.59392,0.59412,106600000.0
2009-02-05 13:35:00,0.59434,0.59493,0.59434,0.59493,131200000.0
2009-02-05 13:40:00,0.59493,0.5952,0.59475,0.59476,186000000.0
2009-02-05 13:45:00,0.59486,0.59568,0.59471,0.59568,115600000.0
2009-02-05 13:50:00,0.59555,0.59555,0.59492,0.59495,149800000.0
2009-02-05 13:55:00,0.59487,0.5955,0.59468,0.59547,171200000.0
2009-02-05 14:00:00,0.59563,0.59563,0.59456,0.59559,130400000.0
2009-02-05 14:05:00,0.5955,0.59706,0.59536,0.59706,156800000.0
2009-02-05 14:10:00,0.59699,0.59776,0.59693,0.59775,122000000.0
2009-02-05 14:15:00,0.5977,0.59797,0.5973,0.59797,140800000.0
2009-02-05 14:20:00,0.59771,0.59803,0.59698,0.59702,125000000.0
2009-02-05 14:25:00,0.5972,0.59791,0.59699,0.59746,104000000.0
2009-02-05 14:30:00,0.5976,0.59774,0.59659,0.59659,65600000.0
2009-02-05 14:35:00,0.59681,0.59681,0.59576,0.5959,74600000.0
2009-02-05 14:40:00,0.59611,0.59637,0.59583,0.59586,60200000.0
2009-02-05 14:45:00,0.59585,0.59629,0.59551,0.59615,57600000.0
2009-02-05 14:50:00,0.59598,0.59598,0.59533,0.59535,67200000.0
2009-02-05 14:55:00,0.59537,0.59581,0.59534,0.59572,67000000.0
2009-02-05 15:00:00,0.59572,0.59611,0.59505,0.596,62800000.0
2009-02-05 15:05:00,0.59599,0.59599,0.59465,0.59473,71800000.0
2009-02-05 15:10:00,0.59472,0.59498,0.59457,0.5947,62400000.0
2009-02-05 15:15:00,0.59487,0.59515,0.59457,0.59514,64400000.0
2009-02-05 15:20:00,0.59509,0.59552,0.59496,0.59496,73000000.0
2009-02-05 15:25:00,0.59489,0.59575,0.59454,0.59526,67200000.0
2009-02-05 15:30:00,0.5948,0.59538,0.59428,0.59428,61200000.0
2009-02-05 15:35:00,0.59483,0.5954,0.5947,0.59497,67200000.0
2009-02-05 15:40:00,0.59511,0.59529,0.59436,0.59436,67200000.0
2009-02-05 15:45:00,0.59455,0.59502,0.59447,0.59463,78800000.0
2009-02-05 15:50:00,0.59458,0.59489,0.59386,0.59401,71200000.0
2009-02-05 15:55:00,0.59429,0.59517,0.59429,0.59494,70800000.0
2009-02-05 16:00:00,0.59516,0.59564,0.59467,0.59532,67200000.0
2009-02-05 16:05:00,0.59539,0.59642,0.59517,0.59642,72400000.0
2009-02-05 16:10:00,0.59648,0.59657,0.5959,0.59657,68200000.0
2009-02-05 16:15:00,0.59633,0.59657,0.59525,0.59623,62400000.0
2009-02-05 16:20:00,0.59625,0.59681,0.59611,0.59664,69200000.0
2009-02-05 16:25:00,0.59633,0.59682,0.59614,0.59651,70400000.0
2009-02-05 16:30:00,0.5965,0.59717,0.5964,0.59666,59200000.0
2009-02-05 16:35:00,0.59643,0.59643,0.59511,0.59598,71400000.0
2009-02-05 16:40:00,0.59598,0.59677,0.59574,0.59601,70400000.0
2009-02-05 16:45:00,0.59609,0.59706,0.59605,0.59683,76800000.0
2009-02-05 16:50:00,0.5968,0.59687,0.59547,0.59547,58000000.0
2009-02-05 16:55:00,0.59558,0.59558,0.59461,0.59493,65600000.0
2009-02-05 17:00:00,0.59419,0.59526,0.59412,0.59525,64000000.0
2009-02-05 17:05:00,0.59479,0.5949,0.59362,0.59424,62400000.0
2009-02-05 17:10:00,0.59424,0.59457,0.59401,0.59401,65600000.0
2009-02-05 17:15:00,0.59397,0.59483,0.59331,0.59458,66600000.0
2009-02-05 17:20:00,0.5946,0.59486,0.59435,0.59469,67200000.0
2009-02-05 17:25:00,0.59469,0.59487,0.59454,0.59457,59600000.0
2009-02-05 17:30:00,0.5946,0.59551,0.59418,0.59541,65600000.0
2009-02-05 17:35:00,0.59567,0.59579,0.5949,0.59498,68800000.0
2009-02-05 17:40:00,0.59486,0.59676,0.59471,0.59669,72400000.0
2009-02-05 17:45:00,0.59679,0.59724,0.59646,0.59646,68200000.0
2009-02-05 17:50:00,0.59646,0.59749,0.59612,0.59731,64400000.0
2009-02-05 17:55:00,0.59721,0.59894,0.59721,0.59737,62400000.0
2009-02-05 18:00:00,0.59724,0.5983,0.59718,0.59799,68400000.0
2009-02-05 18:05:00,0.59757,0.59768,0.59674,0.59689,67200000.0
2009-02-05 18:10:00,0.59683,0.59747,0.59651,0.59702,57000000.0
2009-02-05 18:15:00,0.59682,0.59717,0.59671,0.59685,62800000.0
2009-02-05 18:20:00,0.59697,0.59706,0.59631,0.59665,57600000.0
2009-02-05 18:25:00,0.59665,0.59874,0.59665,0.59786,75200000.0
2009-02-05 18:30:00,0.59783,0.59993,0.59762,0.59993,70400000.0
2009-02-05 18:35:00,0.59968,0.59974,0.59776,0.59777,68800000.0
2009-02-05 18:40:00,0.59772,0.598,0.59764,0.59775,74000000.0
2009-02-05 18:45:00,0.59784,0.59888,0.5974,0.59882,64000000.0
2009-02-05 18:50:00,0.59893,0.5995,0.59892,0.59943,80000000.0
2009-02-05 18:55:00,0.59969,0.60019,0.59937,0.60017,59200000.0
2009-02-05 19:00:00,0.6001,0.60216,0.59979,0.60173,59200000.0
2009-02-05 19:05:00,0.60193,0.60411,0.60193,0.60411,56400000.0
2009-02-05 19:10:00,0.60417,0.60485,0.60292,0.60292,67200000.0
2009-02-05 19:15:00,0.60279,0.60341,0.60223,0.60259,57600000.0
2009-02-05 19:20:00,0.60258,0.60271,0.60163,0.60172,56400000.0
2009-02-05 19:25:00,0.60152,0.60212,0.60115,0.60115,68800000.0
2009-02-05 19:30:00,0.60135,0.603,0.60129,0.603,70800000.0
2009-02-05 19:35:00,0.60293,0.60322,0.60182,0.60273,65600000.0
2009-02-05 19:40:00,0.60285,0.60303,0.60259,0.60262,62400000.0
2009-02-05 19:45:00,0.60291,0.60411,0.60291,0.60382,64000000.0
2009-02-05 19:50:00,0.60357,0.60357,0.6026,0.60308,68800000.0
2009-02-05 19:55:00,0.60334,0.60427,0.60291,0.60427,68200000.0
2009-02-05 20:00:00,0.60456,0.60465,0.60389,0.60389,65600000.0
2009-02-05 20:05:00,0.60409,0.60424,0.60347,0.60424,60800000.0
2009-02-05 20:10:00,0.60443,0.60455,0.60417,0.60432,67200000.0
2009-02-05 20:15:00,0.60395,0.60395,0.60317,0.60321,66600000.0
2009-02-05 20:20:00,0.60295,0.60341,0.60221,0.60233,65600000.0
2009-02-05 20:25:00,0.60244,0.60347,0.60244,0.60336,63400000.0
2009-02-05 20:30:00,0.60347,0.6035,0.60245,0.60298,72400000.0
2009-02-05 20:35:00,0.60281,0.60313,0.6017,0.60272,61200000.0
2009-02-05 20:40:00,0.60254,0.60432,0.6023,0.60424,70200000.0
2009-02-05 20:45:00,0.60427,0.60489,0.60427,0.60453,68600000.0
2009-02-05 20:50:00,0.6044,0.60442,0.60343,0.6035,59600000.0
2009-02-05 20:55:00,0.60349,0.60364,0.60297,0.60299,59200000.0
2009-02-05 21:00:00,0.60304,0.60382,0.603,0.60368,75200000.0
2009-02-05 21:05:00,0.60361,0.60426,0.60361,0.60415,62400000.0
2009-02-05 21:10:00,0.60427,0.6044,0.60384,0.60397,60200000.0
2009-02-05 21:15:00,0.60386,0.60403,0.60373,0.60391,76800000.0
2009-02-05 21:20:00,0.60389,0.60429,0.60291,0.60429,68800000.0
2009-02-05 21:25:00,0.60444,0.60457,0.6036,0.60457,67600000.0
2009-02-05 21:30:00,0.60483,0.60557,0.60462,0.6055,62400000.0
2009-02-05 21:35:00,0.60499,0.60527,0.60484,0.60514,64000000.0
2009-02-05 21:40:00,0.60502,0.60579,0.60486,0.60579,64000000.0
2009-02-05 21:45:00,0.60577,0.60633,0.60555,0.60605,66000000.0
2009-02-05 21:50:00,0.60596,0.60596,0.60524,0.60525,65000000.0
2009-02-05 21:55:00,0.60547,0.60635,0.60547,0.60615,66600000.0
2009-02-05 22:00:00,0.60632,0.60634,0.60581,0.60582,81600000.0
2009-02-05 22:05:00,0.6058,0.60585,0.60482,0.60497,62800000.0
2009-02-05 22:10:00,0.60482,0.60528,0.60434,0.60528,59200000.0
2009-02-05 22:15:00,0.60543,0.60613,0.60543,0.60558,64400000.0
2009-02-05 22:20:00,0.60487,0.60544,0.60485,0.60525,67200000.0
2009-02-05 22:25:00,0.6054,0.60558,0.60478,0.60519,68800000.0
2009-02-05 22:30:00,0.60512,0.6054,0.60497,0.60516,66000000.0
2009-02-05 22:35:00,0.60526,0.60532,0.60417,0.60428,56000000.0
2009-02-05 22:40:00,0.60445,0.60512,0.60443,0.60453,62800000.0
2009-02-05 22:45:00,0.60454,0.60489,0.60432,0.60475,77800000.0
2009-02-05 22:50:00,0.60453,0.60457,0.60433,0.60451,68800000.0
2009-02-05 22:55:00,0.60439,0.60469,0.60414,0.6046,59200000.0
2009-02-05 23:00:00,0.60458,0.60495,0.60388,0.60388,70400000.0
2009-02-05 23:05:00,0.6037,0.60426,0.60265,0.60426,62800000.0
2009-02-05 23:10:00,0.60429,0.60479,0.60372,0.60396,72000000.0
2009-02-05 23:15:00,0.60402,0.60434,0.60332,0.60332,60200000.0
2009-02-05 23:20:00,0.60407,0.60433,0.60293,0.60293,68000000.0
2009-02-05 23:25:00,0.60342,0.60351,0.60225,0.60249,62400000.0
2009-02-05 23:30:00,0.60245,0.60381,0.60245,0.60381,60800000.0
2009-02-05 23:35:00,0.60378,0.60439,0.60377,0.60402,54400000.0
2009-02-05 23:40:00,0.60401,0.60449,0.60391,0.60423,68800000.0
2009-02-05 23:45:00,0.60411,0.6042,0.60273,0.60395,60800000.0
2009-02-05 23:50:00,0.6039,0.60429,0.60351,0.60376,58000000.0
2009-02-05 23:55:00,0.60427,0.60515,0.60373,0.60464,69800000.0
2009-02-06 00:00:00,0.60359,0.60412,0.60292,0.60354,62800000.0
2009-02-06 00:05:00,0.60357,0.6044,0.60352,0.60428,68800000.0
2009-02-06 00:10:00,0.60402,0.60439,0.60402,0.60432,64000000.0
2009-02-06 00:15:00,0.60438,0.60446,0.60398,0.60406,64000000.0
2009-02-06 00:20:00,0.60398,0.60422,0.60311,0.60392,57600000.0
2009-02-06 00:25:00,0.60399,0.60441,0.60369,0.60422,39400000.0
2009-02-06 00:30:00,0.6037,0.60439,0.60362,0.60393,56000000.0
2009-02-06 00:35:00,0.60387,0.6039,0.60351,0.60351,67200000.0
2009-02-06 00:40:00,0.60383,0.60397,0.60332,0.60371,71200000.0
2009-02-06 00:45:00,0.60373,0.60379,0.60319,0.60322,75200000.0
2009-02-06 00:50:00,0.60328,0.6036,0.60291,0.60354,61800000.0
2009-02-06 00:55:00,0.60344,0.6038,0.60315,0.6038,72000000.0
2009-02-06 01:00:00,0.60355,0.60355,0.60317,0.60344,70800000.0
2009-02-06 01:05:00,0.60354,0.60356,0.60298,0.60308,62400000.0
2009-02-06 01:10:00,0.6031,0.60397,0.60307,0.60397,59200000.0
2009-02-06 01:15:00,0.60403,0.60412,0.60367,0.60386,64000000.0
2009-02-06 01:20:00,0.60389,0.60389,0.60336,0.60363,66400000.0
2009-02-06 01:25:00,0.60372,0.60416,0.6025,0.60416,57600000.0
2009-02-06 01:30:00,0.6041,0.60419,0.60274,0.60375,65400000.0
2009-02-06 01:35:00,0.60385,0.60388,0.60336,0.6037,48200000.0
2009-02-06 01:40:00,0.6039,0.6039,0.6034,0.60376,68000000.0
2009-02-06 01:45:00,0.60372,0.60444,0.60366,0.60443,60800000.0
2009-02-06 01:50:00,0.60375,0.60442,0.6037,0.6038,65600000.0
2009-02-06 01:55:00,0.6036,0.60377,0.6035,0.60361,66000000.0
2009-02-06 02:00:00,0.60385,0.60446,0.60379,0.60379,97400000.0
2009-02-06 02:05:00,0.60381,0.60383,0.60281,0.60352,80000000.0
2009-02-06 02:10:00,0.60354,0.60372,0.60312,0.60347,63400000.0
2009-02-06 02:15:00,0.60307,0.60357,0.60293,0.60357,64000000.0
2009-02-06 02:20:00,0.60374,0.60381,0.6025,0.60358,72000000.0
2009-02-06 02:25:00,0.6036,0.60365,0.60152,0.60211,130400000.0
2009-02-06 02:30:00,0.60205,0.60305,0.60122,0.6027,78800000.0
2009-02-06 02:35:00,0.60234,0.60238,0.60061,0.60061,56000000.0
2009-02-06 02:40:00,0.60045,0.60126,0.60045,0.60118,69600000.0
2009-02-06 02:45:00,0.60143,0.60206,0.60143,0.60198,62400000.0
2009-02-06 02:50:00,0.602,0.60232,0.60143,0.60201,65600000.0
2009-02-06 02:55:00,0.60175,0.6018,0.60115,0.60135,66600000.0
2009-02-06 03:00:00,0.60124,0.60129,0.60022,0.60051,64000000.0
2009-02-06 03:05:00,0.60078,0.60169,0.60078,0.60154,59200000.0
2009-02-06 03:10:00,0.6015,0.60179,0.60111,0.60152,65000000.0
2009-02-06 03:15:00,0.60133,0.6015,0.60101,0.60131,68200000.0
2009-02-06 03:20:00,0.60138,0.60187,0.60132,0.60187,57600000.0
2009-02-06 03:25:00,0.60184,0.60195,0.60146,0.60178,81600000.0
2009-02-06 03:30:00,0.6015,0.6018,0.60133,0.60176,67200000.0
2009-02-06 03:35:00,0.60181,0.60221,0.60162,0.60202,60800000.0
2009-02-06 03:40:00,0.60207,0.60215,0.60151,0.60215,70400000.0
2009-02-06 03:45:00,0.60243,0.60253,0.6013,0.60151,63800000.0
2009-02-06 03:50:00,0.6012,0.60159,0.60118,0.60159,62400000.0
2009-02-06 03:55:00,0.60082,0.60164,0.60082,0.60145,69800000.0
2009-02-06 04:00:00,0.60066,0.60164,0.60065,0.60149,88000000.0
2009-02-06 04:05:00,0.60166,0.60182,0.6014,0.60166,54400000.0
2009-02-06 04:10:00,0.60162,0.60182,0.60108,0.60155,68800000.0
2009-02-06 04:15:00,0.60107,0.60163,0.60107,0.60158,85800000.0
2009-02-06 04:20:00,0.60147,0.60153,0.60114,0.60116,64000000.0
2009-02-06 04:25:00,0.60124,0.60128,0.60076,0.60076,85600000.0
2009-02-06 04:30:00,0.60078,0.6011,0.60072,0.60094,58000000.0
2009-02-06 04:35:00,0.6008,0.60091,0.59989,0.60035,62400000.0
2009-02-06 04:40:00,0.60039,0.60039,0.59963,0.59966,68800000.0
2009-02-06 04:45:00,0.5995,0.60014,0.59949,0.60008,54400000.0
2009-02-06 04:50:00,0.60003,0.60099,0.59998,0.60078,68200000.0
2009-02-06 04:55:00,0.60081,0.60104,0.5998,0.5998,84800000.0
2009-02-06 05:00:00,0.5999,0.60094,0.5999,0.60059,68800000.0
2009-02-06 05:05:00,0.60081,0.6014,0.60081,0.60134,73000000.0
2009-02-06 05:10:00,0.60121,0.60157,0.60055,0.60059,80000000.0
2009-02-06 05:15:00,0.60057,0.60081,0.60052,0.60063,65600000.0
2009-02-06 05:20:00,0.60067,0.60126,0.60064,0.60121,77800000.0
2009-02-06 05:25:00,0.60135,0.60184,0.60135,0.60184,94200000.0
2009-02-06 05:30:00,0.60157,0.60182,0.60123,0.6015,84200000.0
2009-02-06 05:35:00,0.60142,0.60175,0.60123,0.60133,60200000.0
2009-02-06 05:40:00,0.60124,0.60124,0.60023,0.60084,89600000.0
2009-02-06 05:45:00,0.60081,0.60106,0.6007,0.60086,86400000.0
2009-02-06 05:50:00,0.60073,0.60074,0.60045,0.60069,91600000.0
2009-02-06 05:55:00,0.60063,0.60082,0.60013,0.60054,171200000.0
2009-02-06 06:00:00,0.60043,0.60043,0.59999,0.60021,115600000.0
2009-02-06 06:05:00,0.60015,0.6006,0.59988,0.59994,72000000.0
2009-02-06 06:10:00,0.59989,0.60023,0.59947,0.60017,85200000.0
2009-02-06 06:15:00,0.60016,0.60077,0.60008,0.60067,64400000.0
2009-02-06 06:20:00,0.60082,0.60086,0.6002,0.60054,50000000.0
2009-02-06 06:25:00,0.60031,0.6008,0.59997,0.60054,72400000.0
2009-02-06 06:30:00,0.60057,0.60093,0.6005,0.60093,56400000.0
2009-02-06 06:35:00,0.60076,0.60081,0.60026,0.60049,63400000.0
2009-02-06 06:40:00,0.6005,0.60078,0.60011,0.60044,57600000.0
2009-02-06 06:45:00,0.60056,0.60071,0.60043,0.60068,67200000.0
2009-02-06 06:50:00,0.6001,0.60068,0.59997,0.60057,57000000.0
2009-02-06 06:55:00,0.60051,0.60071,0.60002,0.60024,70400000.0
2009-02-06 07:00:00,0.6003,0.60078,0.59926,0.60061,78400000.0
2009-02-06 07:05:00,0.60062,0.60107,0.60049,0.60107,70400000.0
2009-02-06 07:10:00,0.60115,0.60187,0.60112,0.60187,72000000.0
2009-02-06 07:15:00,0.60193,0.60256,0.60138,0.6023,62400000.0
2009-02-06 07:20:00,0.60229,0.60229,0.60193,0.60202,60800000.0
2009-02-06 07:25:00,0.6018,0.60199,0.60124,0.60152,60800000.0
2009-02-06 07:30:00,0.60151,0.60151,0.60087,0.60107,72000000.0
2009-02-06 07:35:00,0.60105,0.60123,0.60061,0.60123,78400000.0
2009-02-06 07:40:00,0.60111,0.60151,0.60111,0.60145,52800000.0
2009-02-06 07:45:00,0.60136,0.60163,0.60116,0.60116,86400000.0
2009-02-06 07:50:00,0.6016,0.60192,0.60139,0.6018,78400000.0
2009-02-06 07:55:00,0.60172,0.60189,0.60086,0.60163,73600000.0
2009-02-06 08:00:00,0.60157,0.60192,0.60144,0.60189,56000000.0
2009-02-06 08:05:00,0.602,0.60202,0.6009,0.60175,75000000.0
2009-02-06 08:10:00,0.60175,0.60187,0.60112,0.60121,92800000.0
2009-02-06 08:15:00,0.60131,0.60135,0.60099,0.60101,93200000.0
2009-02-06 08:20:00,0.60093,0.60097,0.60083,0.60093,109600000.0
2009-02-06 08:25:00,0.60073,0.60084,0.60047,0.60077,86400000.0
2009-02-06 08:30:00,0.60094,0.60111,0.60091,0.60101,172800000.0
2009-02-06 08:35:00,0.60096,0.6016,0.60095,0.60148,116800000.0
2009-02-06 08:40:00,0.60155,0.60155,0.601,0.60118,82600000.0
2009-02-06 08:45:00,0.60123,0.60141,0.60098,0.60107,155600000.0
2009-02-06 08:50:00,0.60106,0.60147,0.60093,0.60103,252600000.0
2009-02-06 08:55:00,0.60105,0.60105,0.60045,0.60082,134400000.0
2009-02-06 09:00:00,0.60086,0.60089,0.60016,0.60024,146000000.0
2009-02-06 09:05:00,0.60021,0.60142,0.60021,0.60142,131200000.0
2009-02-06 09:10:00,0.60123,0.60147,0.6005,0.60144,136000000.0
2009-02-06 09:15:00,0.60129,0.60167,0.60089,0.60122,177600000.0
2009-02-06 09:20:00,0.60109,0.60151,0.60073,0.60098,176000000.0
2009-02-06 09:25:00,0.60109,0.60232,0.60109,0.60224,208800000.0
2009-02-06 09:30:00,0.60238,0.60244,0.60209,0.60213,145600000.0
2009-02-06 09:35:00,0.60225,0.60301,0.60225,0.60284,231400000.0
2009-02-06 09:40:00,0.60303,0.60375,0.60298,0.60375,227200000.0
2009-02-06 09:45:00,0.60391,0.60589,0.60391,0.60551,132000000.0
2009-02-06 09:50:00,0.60569,0.60591,0.60497,0.60508,320000000.0
2009-02-06 09:55:00,0.60499,0.60678,0.60499,0.60666,233600000.0
2009-02-06 10:00:00,0.60673,0.60731,0.60637,0.60688,261600000.0
2009-02-06 10:05:00,0.60675,0.60721,0.60602,0.60602,260600000.0
2009-02-06 10:10:00,0.60593,0.60692,0.60543,0.60645,306000000.0
2009-02-06 10:15:00,0.6068,0.60781,0.6068,0.60707,227000000.0
2009-02-06 10:20:00,0.60672,0.60785,0.60672,0.60708,204800000.0
2009-02-06 10:25:00,0.60728,0.60792,0.60704,0.60704,370600000.0
2009-02-06 10:30:00,0.60682,0.60818,0.60682,0.60818,200400000.0
2009-02-06 10:35:00,0.60813,0.60876,0.60768,0.60768,123200000.0
2009-02-06 10:40:00,0.60754,0.60775,0.60738,0.60738,104400000.0
2009-02-06 10:45:00,0.60734,0.60769,0.60687,0.60735,145600000.0
2009-02-06 10:50:00,0.60737,0.60792,0.60722,0.60766,182800000.0
2009-02-06 10:55:00,0.6076,0.60765,0.60699,0.60741,232000000.0
2009-02-06 11:00:00,0.60748,0.60811,0.60732,0.60811,196600000.0
2009-02-06 11:05:00,0.60812,0.60848,0.60772,0.60772,192400000.0
2009-02-06 11:10:00,0.6077,0.60847,0.6077,0.6083,315600000.0
2009-02-06 11:15:00,0.60835,0.60913,0.6083,0.60843,192800000.0
2009-02-06 11:20:00,0.60839,0.60914,0.60787,0.60914,281600000.0
2009-02-06 11:25:00,0.60917,0.60917,0.60875,0.6089,235600000.0
2009-02-06 11:30:00,0.6091,0.6091,0.60826,0.6083,172400000.0
2009-02-06 11:35:00,0.6088,0.60952,0.6088,0.60913,200800000.0
2009-02-06 11:40:00,0.60903,0.60924,0.60874,0.60874,173200000.0
2009-02-06 11:45:00,0.60887,0.60913,0.6084,0.60877,208800000.0
2009-02-06 11:50:00,0.60885,0.6089,0.60835,0.6085,198800000.0
2009-02-06 11:55:00,0.60841,0.60875,0.60809,0.60856,237800000.0
2009-02-06 12:00:00,0.60861,0.60962,0.60841,0.60962,137600000.0
2009-02-06 12:05:00,0.60976,0.60976,0.60905,0.60949,89600000.0
2009-02-06 12:10:00,0.60972,0.61037,0.60925,0.60925,124200000.0
2009-02-06 12:15:00,0.60924,0.60951,0.60904,0.60941,206200000.0
2009-02-06 12:20:00,0.60945,0.61035,0.60945,0.61013,194400000.0
2009-02-06 12:25:00,0.60969,0.61053,0.60891,0.6092,251600000.0
2009-02-06 12:30:00,0.60931,0.6111,0.60931,0.60958,193600000.0
2009-02-06 12:35:00,0.6098,0.61005,0.60902,0.60958,165400000.0
2009-02-06 12:40:00,0.60952,0.60952,0.60754,0.60768,97600000.0
2009-02-06 12:45:00,0.6078,0.60856,0.6078,0.6078,227200000.0
2009-02-06 12:50:00,0.60784,0.6083,0.60772,0.60789,154600000.0
2009-02-06 12:55:00,0.60796,0.60843,0.60796,0.60831,153600000.0
2009-02-06 13:00:00,0.60821,0.60821,0.60707,0.60727,102400000.0
2009-02-06 13:05:00,0.60716,0.60788,0.60714,0.6075,133200000.0
2009-02-06 13:10:00,0.60732,0.60848,0.60732,0.60845,151800000.0
2009-02-06 13:15:00,0.60816,0.60881,0.60803,0.6088,244800000.0
2009-02-06 13:20:00,0.60855,0.60871,0.60826,0.60871,181800000.0
2009-02-06 13:25:00,0.60885,0.60898,0.60825,0.60828,208400000.0
2009-02-06 13:30:00,0.60826,0.60826,0.60787,0.6079,107200000.0
2009-02-06 13:35:00,0.60773,0.60796,0.60748,0.60752,131000000.0
2009-02-06 13:40:00,0.60736,0.60765,0.60689,0.60755,186400000.0
2009-02-06 13:45:00,0.60764,0.60789,0.60761,0.60779,115200000.0
2009-02-06 13:50:00,0.60783,0.60797,0.60753,0.60792,149800000.0
2009-02-06 13:55:00,0.60813,0.60813,0.60786,0.60805,171600000.0
2009-02-06 14:00:00,0.60797,0.60861,0.60775,0.60813,128400000.0
2009-02-06 14:05:00,0.60801,0.60815,0.60716,0.60716,156800000.0
2009-02-06 14:10:00,0.60723,0.60766,0.60718,0.60749,121400000.0
2009-02-06 14:15:00,0.60752,0.60774,0.60734,0.60768,140800000.0
2009-02-06 14:20:00,0.60762,0.60777,0.60705,0.60748,124200000.0
2009-02-06 14:25:00,0.60747,0.60759,0.60744,0.60754,104000000.0
2009-02-06 14:30:00,0.60738,0.60738,0.60664,0.60687,66000000.0
2009-02-06 14:35:00,0.60705,0.60722,0.60672,0.60682,75200000.0
2009-02-06 14:40:00,0.60684,0.60688,0.60636,0.60668,60600000.0
2009-02-06 14:45:00,0.60654,0.607,0.60647,0.6067,57000000.0
2009-02-06 14:50:00,0.60667,0.60726,0.60648,0.60724,66600000.0
2009-02-06 14:55:00,0.60733,0.60791,0.60711,0.60754,67200000.0
2009-02-06 15:00:00,0.60756,0.60807,0.60696,0.60767,62400000.0
2009-02-06 15:05:00,0.60778,0.60832,0.60749,0.60793,72400000.0
2009-02-06 15:10:00,0.60819,0.6083,0.60786,0.60793,62800000.0
2009-02-06 15:15:00,0.60769,0.60789,0.60707,0.60709,64400000.0
2009-02-06 15:20:00,0.60717,0.60845,0.60717,0.60821,73400000.0
2009-02-06 15:25:00,0.60864,0.60961,0.6079,0.60919,67600000.0
2009-02-06 15:30:00,0.60851,0.61103,0.60851,0.61051,60800000.0
2009-02-06 15:35:00,0.61024,0.61093,0.60969,0.61065,66600000.0
2009-02-06 15:40:00,0.6093,0.60992,0.60863,0.6092,68000000.0
2009-02-06 15:45:00,0.60927,0.60927,0.6082,0.60903,78400000.0
2009-02-06 15:50:00,0.60907,0.61049,0.60907,0.61019,70800000.0
2009-02-06 15:55:00,0.61034,0.61137,0.61034,0.61103,70800000.0
2009-02-06 16:00:00,0.61113,0.61421,0.61113,0.61362,67200000.0
2009-02-06 16:05:00,0.61374,0.61389,0.61303,0.61337,72000000.0
2009-02-06 16:10:00,0.61317,0.61405,0.61316,0.61356,68800000.0
2009-02-06 16:15:00,0.61345,0.61389,0.61212,0.61227,62400000.0
2009-02-06 16:20:00,0.61211,0.6129,0.61164,0.61277,69200000.0
2009-02-06 16:25:00,0.61248,0.61251,0.61142,0.61201,70400000.0
2009-02-06 16:30:00,0.61232,0.61439,0.61213,0.61439,58600000.0
2009-02-06 16:35:00,0.61445,0.61583,0.61445,0.615,72000000.0
2009-02-06 16:40:00,0.61498,0.61513,0.61476,0.6148,70800000.0
2009-02-06 16:45:00,0.61488,0.6161,0.61488,0.6156,76800000.0
2009-02-06 16:50:00,0.61561,0.61562,0.6143,0.61514,57600000.0
2009-02-06 16:55:00,0.61522,0.61543,0.61465,0.61471,65600000.0
2009-02-06 17:00:00,0.61444,0.61612,0.61444,0.616,64200000.0
2009-02-06 17:05:00,0.61604,0.61686,0.616,0.61664,62400000.0
2009-02-06 17:10:00,0.6166,0.61699,0.61647,0.61663,65000000.0
2009-02-06 17:15:00,0.61639,0.61639,0.61452,0.61459,67600000.0
2009-02-06 17:20:00,0.6146,0.61486,0.6138,0.61443,67200000.0
2009-02-06 17:25:00,0.61445,0.61469,0.61435,0.61447,59200000.0
2009-02-06 17:30:00,0.61449,0.61525,0.61438,0.61504,65000000.0
2009-02-06 17:35:00,0.61522,0.61532,0.6143,0.61474,69200000.0
2009-02-06 17:40:00,0.61477,0.61505,0.61328,0.61332,71400000.0
2009-02-06 17:45:00,0.61359,0.614,0.61348,0.61364,68800000.0
2009-02-06 17:50:00,0.61381,0.61556,0.61359,0.61523,64000000.0
2009-02-06 17:55:00,0.61509,0.61531,0.61439,0.61525,62400000.0
2009-02-06 18:00:00,0.61491,0.61622,0.61457,0.61586,68800000.0
2009-02-06 18:05:00,0.61597,0.61796,0.61579,0.61793,67200000.0
2009-02-06 18:10:00,0.61777,0.61819,0.61719,0.61719,57600000.0
2009-02-06 18:15:00,0.61719,0.61764,0.6171,0.61743,64400000.0
2009-02-06 18:20:00,0.61771,0.61771,0.61597,0.61615,57600000.0
2009-02-06 18:25:00,0.6164,0.61664,0.61509,0.61664,75200000.0
2009-02-06 18:30:00,0.61639,0.61757,0.61628,0.61645,70800000.0
2009-02-06 18:35:00,0.61655,0.6166,0.61606,0.61606,68800000.0
2009-02-06 18:40:00,0.61601,0.61751,0.61594,0.61751,73600000.0
2009-02-06 18:45:00,0.6175,0.61819,0.61726,0.61768,64000000.0
2009-02-06 18:50:00,0.61751,0.61756,0.61664,0.61707,79400000.0
2009-02-06 18:55:00,0.61667,0.61896,0.61666,0.61896,68800000.0
2009-02-06 19:00:00,0.61908,0.61909,0.61785,0.61856,59600000.0
2009-02-06 19:05:00,0.61871,0.6189,0.61831,0.61884,55400000.0
2009-02-06 19:10:00,0.61876,0.61897,0.61857,0.61864,67400000.0
2009-02-06 19:15:00,0.61869,0.61876,0.61716,0.61817,57600000.0
2009-02-06 19:20:00,0.61812,0.61942,0.61812,0.61942,56000000.0
2009-02-06 19:25:00,0.61992,0.6204,0.61942,0.61992,68800000.0
2009-02-06 19:30:00,0.61985,0.61992,0.61902,0.61916,70800000.0
2009-02-06 19:35:00,0.61909,0.61987,0.61907,0.61987,65600000.0
2009-02-06 19:40:00,0.61994,0.61998,0.61939,0.61986,62400000.0
2009-02-06 19:45:00,0.61989,0.62165,0.61989,0.62165,64000000.0
2009-02-06 19:50:00,0.62198,0.6228,0.62178,0.62178,68800000.0
2009-02-06 19:55:00,0.62183,0.62257,0.62154,0.62257,68200000.0
2009-02-06 20:00:00,0.62268,0.62268,0.62168,0.62188,66000000.0
2009-02-06 20:05:00,0.62192,0.62201,0.62118,0.62142,60800000.0
2009-02-06 20:10:00,0.62162,0.6225,0.62162,0.62235,67200000.0
2009-02-06 20:15:00,0.62211,0.62299,0.62194,0.62299,66600000.0
2009-02-06 20:20:00,0.62298,0.62321,0.6226,0.62321,65800000.0
2009-02-06 20:25:00,0.62337,0.62364,0.62287,0.62287,64000000.0
2009-02-06 20:30:00,0.62274,0.62303,0.62198,0.6222,72000000.0
2009-02-06 20:35:00,0.62208,0.62274,0.62171,0.62214,60800000.0
2009-02-06 20:40:00,0.62213,0.62235,0.62164,0.62234,70400000.0
2009-02-06 20:45:00,0.62204,0.62204,0.62026,0.6206,68800000.0
2009-02-06 20:50:00,0.62054,0.62061,0.61848,0.61865,59200000.0
2009-02-06 20:55:00,0.61882,0.6191,0.61827,0.61849,58600000.0
2009-02-06 21:00:00,0.61832,0.61832,0.61773,0.61774,75200000.0
2009-02-06 21:05:00,0.61773,0.61822,0.61759,0.61764,62400000.0
2009-02-06 21:10:00,0.61759,0.61817,0.61755,0.61799,60800000.0
2009-02-06 21:15:00,0.61785,0.61804,0.61758,0.6177,78400000.0
2009-02-06 21:20:00,0.61773,0.61864,0.61765,0.61791,68800000.0
2009-02-06 21:25:00,0.61777,0.61782,0.6173,0.61755,67200000.0
2009-02-06 21:30:00,0.61741,0.61761,0.61664,0.61757,61800000.0
2009-02-06 21:35:00,0.61757,0.6177,0.61697,0.61763,64000000.0
2009-02-06 21:40:00,0.61761,0.61774,0.61729,0.61774,63400000.0
2009-02-06 21:45:00,0.61765,0.61795,0.61694,0.6179,65600000.0
2009-02-06 21:50:00,0.61801,0.61805,0.61687,0.61746,60800000.0
2009-02-06 21:55:00,0.61728,0.619,0.61726,0.61886,67200000.0
2009-02-06 22:00:00,0.61882,0.61918,0.61841,0.61881,81000000.0
2009-02-06 22:05:00,0.61878,0.61971,0.61838,0.61967,64000000.0
2009-02-06 22:10:00,0.61955,0.61967,0.61852,0.61888,59000000.0
2009-02-06 22:15:00,0.61914,0.61931,0.61835,0.61849,64000000.0
2009-02-06 22:20:00,0.61844,0.61925,0.61829,0.61909,67200000.0
2009-02-06 22:25:00,0.61898,0.61909,0.61784,0.61792,68800000.0
2009-02-06 22:30:00,0.61795,0.61896,0.61795,0.61825,66000000.0
2009-02-06 22:35:00,0.61888,0.61947,0.61878,0.61945,56000000.0
2009-02-06 22:40:00,0.61941,0.61941,0.61857,0.61895,62400000.0
2009-02-06 22:45:00,0.61937,0.61973,0.6193,0.61949,78400000.0
2009-02-06 22:50:00,0.61935,0.61949,0.61882,0.61926,68800000.0
2009-02-06 22:55:00,0.61929,0.61971,0.61908,0.61971,60800000.0
2009-02-06 23:00:00,0.61967,0.61988,0.61927,0.61982,70400000.0
2009-02-06 23:05:00,0.61961,0.62039,0.61926,0.62013,62400000.0
2009-02-06 23:10:00,0.62004,0.62016,0.61872,0.61974,71400000.0
2009-02-06 23:15:00,0.61967,0.61968,0.6179,0.6179,60800000.0
2009-02-06 23:20:00,0.61793,0.61805,0.6174,0.61802,69200000.0
2009-02-06 23:25:00,0.61799,0.61872,0.61787,0.61801,62200000.0
2009-02-06 23:30:00,0.61805,0.61835,0.61799,0.61826,60800000.0
2009-02-06 23:35:00,0.61834,0.61841,0.61801,0.61804,54800000.0
2009-02-06 23:40:00,0.61775,0.61786,0.61709,0.61782,57600000.0
2009-02-06 23:45:00,0.61799,0.61873,0.61712,0.61873,61200000.0
2009-02-06 23:50:00,0.6185,0.61854,0.61788,0.61801,57600000.0
2009-02-06 23:55:00,0.61794,0.61801,0.61512,0.61512,69800000.0
2009-02-09 00:00:00,0.61446,0.61506,0.61376,0.61443,60800000.0
2009-02-09 00:05:00,0.61371,0.61476,0.61326,0.61436,68800000.0
2009-02-09 00:10:00,0.61413,0.61457,0.61328,0.61328,64000000.0
2009-02-09 00:15:00,0.61378,0.61413,0.61309,0.61353,67200000.0
2009-02-09 00:20:00,0.61403,0.61419,0.61306,0.61382,57400000.0
2009-02-09 00:25:00,0.61368,0.61372,0.61315,0.61335,57600000.0
2009-02-09 00:30:00,0.61365,0.61419,0.61298,0.61419,44800000.0
2009-02-09 00:35:00,0.6142,0.61423,0.61303,0.6131,41600000.0
2009-02-09 00:40:00,0.61366,0.61403,0.61304,0.61345,58000000.0
2009-02-09 00:45:00,0.61349,0.61381,0.61303,0.6138,75200000.0
2009-02-09 00:50:00,0.61389,0.61426,0.61377,0.61413,62400000.0
2009-02-09 00:55:00,0.61424,0.61489,0.61393,0.61393,72000000.0
2009-02-09 01:00:00,0.6139,0.61455,0.61359,0.61455,70400000.0
2009-02-09 01:05:00,0.61476,0.61496,0.61431,0.61439,61800000.0
2009-02-09 01:10:00,0.61452,0.61546,0.61452,0.61494,59200000.0
2009-02-09 01:15:00,0.61482,0.6159,0.61481,0.61577,64000000.0
2009-02-09 01:20:00,0.61591,0.61622,0.61589,0.61619,65600000.0
2009-02-09 01:25:00,0.61654,0.61732,0.61654,0.61731,56400000.0
2009-02-09 01:30:00,0.61728,0.61762,0.61649,0.6171,65600000.0
2009-02-09 01:35:00,0.61677,0.61745,0.61666,0.61666,59600000.0
2009-02-09 01:40:00,0.61661,0.61686,0.61605,0.61605,67200000.0
2009-02-09 01:45:00,0.61589,0.61671,0.6157,0.61661,61200000.0
2009-02-09 01:50:00,0.61642,0.61642,0.61558,0.61596,65000000.0
2009-02-09 01:55:00,0.61567,0.61641,0.61546,0.61625,65000000.0
2009-02-09 02:00:00,0.61578,0.61602,0.61543,0.61601,97600000.0
2009-02-09 02:05:00,0.61628,0.61637,0.61542,0.6163,80000000.0
2009-02-09 02:10:00,0.61636,0.61702,0.61605,0.61681,64000000.0
2009-02-09 02:15:00,0.61687,0.61689,0.61632,0.6164,63400000.0
2009-02-09 02:20:00,0.61636,0.61636,0.61502,0.61526,68800000.0
2009-02-09 02:25:00,0.61536,0.61552,0.61443,0.61496,129600000.0
2009-02-09 02:30:00,0.61483,0.6151,0.61468,0.61502,77200000.0
2009-02-09 02:35:00,0.6151,0.61543,0.61506,0.61527,56400000.0
2009-02-09 02:40:00,0.61483,0.61488,0.61414,0.61421,70800000.0
2009-02-09 02:45:00,0.6137,0.61448,0.6137,0.61431,61800000.0
2009-02-09 02:50:00,0.61437,0.61455,0.61349,0.61415,64000000.0
2009-02-09 02:55:00,0.61398,0.61398,0.6132,0.61357,67200000.0
2009-02-09 03:00:00,0.61358,0.61363,0.61282,0.61294,62400000.0
2009-02-09 03:05:00,0.61257,0.61275,0.61192,0.6123,50600000.0
2009-02-09 03:10:00,0.61223,0.61223,0.6117,0.61179,65000000.0
2009-02-09 03:15:00,0.6114,0.61199,0.61093,0.61093,69200000.0
2009-02-09 03:20:00,0.61062,0.61085,0.61028,0.61085,64000000.0
2009-02-09 03:25:00,0.61093,0.61099,0.60997,0.61,81600000.0
2009-02-09 03:30:00,0.60996,0.61047,0.60965,0.60975,67200000.0
2009-02-09 03:35:00,0.60966,0.6097,0.60859,0.60914,60800000.0
2009-02-09 03:40:00,0.6093,0.60994,0.6092,0.60965,70400000.0
2009-02-09 03:45:00,0.60984,0.60997,0.60922,0.60969,64000000.0
2009-02-09 03:50:00,0.60942,0.61061,0.60941,0.61057,62400000.0
2009-02-09 03:55:00,0.6102,0.61077,0.6102,0.61076,70400000.0
2009-02-09 04:00:00,0.61067,0.61142,0.61021,0.61088,88400000.0
2009-02-09 04:05:00,0.61088,0.61109,0.61064,0.61096,67600000.0
2009-02-09 04:10:00,0.61081,0.61081,0.60997,0.6104,68800000.0
2009-02-09 04:15:00,0.61041,0.61119,0.61037,0.61096,85800000.0
2009-02-09 04:20:00,0.61081,0.61081,0.61014,0.61049,64000000.0
2009-02-09 04:25:00,0.61058,0.61126,0.61023,0.61023,85600000.0
2009-02-09 04:30:00,0.6102,0.6106,0.6102,0.61032,66000000.0
2009-02-09 04:35:00,0.61043,0.61054,0.60931,0.60962,62400000.0
2009-02-09 04:40:00,0.60977,0.61023,0.60954,0.61017,76800000.0
2009-02-09 04:45:00,0.61029,0.61042,0.60994,0.6101,60800000.0
2009-02-09 04:50:00,0.60998,0.6109,0.60998,0.61069,69200000.0
2009-02-09 04:55:00,0.61067,0.61089,0.61066,0.61087,84200000.0
2009-02-09 05:00:00,0.61083,0.6112,0.61048,0.61054,68200000.0
2009-02-09 05:05:00,0.61054,0.6112,0.61038,0.61077,73600000.0
2009-02-09 05:10:00,0.61072,0.61111,0.6106,0.61096,90000000.0
2009-02-09 05:15:00,0.61089,0.61111,0.6108,0.61111,66000000.0
2009-02-09 05:20:00,0.61092,0.61149,0.61075,0.61149,78400000.0
2009-02-09 05:25:00,0.61155,0.61155,0.61105,0.61135,94400000.0
2009-02-09 05:30:00,0.6113,0.61131,0.61047,0.61071,84800000.0
2009-02-09 05:35:00,0.61075,0.61143,0.61075,0.61136,61200000.0
2009-02-09 05:40:00,0.61132,0.61157,0.61032,0.61157,89600000.0
2009-02-09 05:45:00,0.61164,0.61182,0.61077,0.61077,87200000.0
2009-02-09 05:50:00,0.61074,0.61102,0.61057,0.611,102400000.0
2009-02-09 05:55:00,0.611,0.61176,0.6109,0.61158,170600000.0
2009-02-09 06:00:00,0.61155,0.61163,0.61096,0.61096,114600000.0
2009-02-09 06:05:00,0.61108,0.61165,0.6108,0.61165,72000000.0
2009-02-09 06:10:00,0.61168,0.61176,0.61117,0.61166,84800000.0
2009-02-09 06:15:00,0.61175,0.61175,0.611,0.611,63800000.0
2009-02-09 06:20:00,0.61142,0.61142,0.61092,0.61113,49600000.0
2009-02-09 06:25:00,0.61121,0.61148,0.61061,0.61099,72000000.0
2009-02-09 06:30:00,0.61101,0.6111,0.61061,0.61107,62400000.0
2009-02-09 06:35:00,0.61101,0.61185,0.61092,0.61155,64400000.0
2009-02-09 06:40:00,0.61142,0.61157,0.61087,0.61143,58000000.0
2009-02-09 06:45:00,0.61149,0.61217,0.61135,0.61201,66000000.0
2009-02-09 06:50:00,0.61203,0.61205,0.6108,0.6108,70400000.0
2009-02-09 06:55:00,0.61085,0.61265,0.61083,0.61233,70800000.0
2009-02-09 07:00:00,0.61238,0.61261,0.61047,0.61183,78600000.0
2009-02-09 07:05:00,0.61167,0.61205,0.61143,0.61177,69800000.0
2009-02-09 07:10:00,0.6117,0.61216,0.61164,0.61204,81600000.0
2009-02-09 07:15:00,0.61203,0.6124,0.61198,0.6124,62400000.0
2009-02-09 07:20:00,0.61247,0.61256,0.61209,0.61228,61200000.0
2009-02-09 07:25:00,0.6123,0.61255,0.61207,0.61209,60200000.0
2009-02-09 07:30:00,0.61212,0.61268,0.61198,0.61268,72000000.0
2009-02-09 07:35:00,0.61274,0.61274,0.61114,0.61137,78400000.0
2009-02-09 07:40:00,0.61138,0.6118,0.61137,0.61156,73600000.0
2009-02-09 07:45:00,0.61161,0.61216,0.61149,0.61186,86400000.0
2009-02-09 07:50:00,0.61179,0.61187,0.61151,0.61181,78400000.0
2009-02-09 07:55:00,0.61137,0.61192,0.61038,0.61175,73600000.0
2009-02-09 08:00:00,0.61156,0.61228,0.61143,0.61195,64800000.0
2009-02-09 08:05:00,0.61191,0.61191,0.61091,0.61102,75200000.0
2009-02-09 08:10:00,0.6111,0.61153,0.61105,0.61108,93200000.0
2009-02-09 08:15:00,0.61108,0.61157,0.61098,0.61098,92800000.0
2009-02-09 08:20:00,0.61101,0.61125,0.60993,0.60994,108600000.0
2009-02-09 08:25:00,0.60997,0.61127,0.60997,0.61108,85800000.0
2009-02-09 08:30:00,0.61096,0.61194,0.61065,0.61115,179600000.0
2009-02-09 08:35:00,0.61091,0.61115,0.61043,0.61107,116800000.0
2009-02-09 08:40:00,0.61126,0.61164,0.61111,0.6116,83200000.0
2009-02-09 08:45:00,0.61155,0.61174,0.61153,0.61169,156800000.0
2009-02-09 08:50:00,0.61157,0.61181,0.61153,0.61174,253200000.0
2009-02-09 08:55:00,0.61178,0.61238,0.61178,0.61209,134800000.0
2009-02-09 09:00:00,0.61219,0.61224,0.61177,0.61205,145600000.0
2009-02-09 09:05:00,0.61189,0.61192,0.61132,0.61151,131600000.0
2009-02-09 09:10:00,0.61144,0.61279,0.61144,0.61263,136400000.0
2009-02-09 09:15:00,0.61267,0.61309,0.61242,0.61292,178000000.0
2009-02-09 09:20:00,0.61282,0.61311,0.61268,0.61303,174800000.0
2009-02-09 09:25:00,0.61298,0.61457,0.61289,0.61435,208400000.0
2009-02-09 09:30:00,0.61427,0.61459,0.61381,0.6142,146400000.0
2009-02-09 09:35:00,0.61413,0.61522,0.61411,0.61522,232000000.0
2009-02-09 09:40:00,0.61516,0.61617,0.61488,0.61617,227600000.0
2009-02-09 09:45:00,0.61632,0.61658,0.61615,0.61654,131600000.0
2009-02-09 09:50:00,0.61659,0.61718,0.61632,0.61712,320000000.0
2009-02-09 09:55:00,0.61703,0.61743,0.61703,0.61724,234000000.0
2009-02-09 10:00:00,0.61706,0.61746,0.61698,0.61743,262800000.0
2009-02-09 10:05:00,0.61758,0.61767,0.61616,0.61616,260600000.0
2009-02-09 10:10:00,0.61588,0.61655,0.6154,0.61634,306000000.0
2009-02-09 10:15:00,0.61629,0.61712,0.61627,0.61685,225400000.0
2009-02-09 10:20:00,0.61707,0.6175,0.61662,0.61735,205200000.0
2009-02-09 10:25:00,0.61756,0.61779,0.61733,0.61772,370600000.0
2009-02-09 10:30:00,0.61784,0.61918,0.61784,0.61918,200000000.0
2009-02-09 10:35:00,0.61939,0.61982,0.61895,0.61901,123200000.0
2009-02-09 10:40:00,0.61887,0.61894,0.61753,0.6177,104000000.0
2009-02-09 10:45:00,0.61786,0.61846,0.61783,0.61844,146800000.0
2009-02-09 10:50:00,0.61837,0.61837,0.61747,0.61754,182800000.0
2009-02-09 10:55:00,0.61728,0.61728,0.61671,0.61708,231400000.0
2009-02-09 11:00:00,0.61693,0.61752,0.61648,0.61752,196200000.0
2009-02-09 11:05:00,0.61743,0.61821,0.61743,0.61772,192400000.0
2009-02-09 11:10:00,0.61769,0.61769,0.61702,0.61715,317600000.0
2009-02-09 11:15:00,0.61708,0.61776,0.61699,0.61764,191200000.0
2009-02-09 11:20:00,0.61778,0.61817,0.61757,0.61795,280400000.0
2009-02-09 11:25:00,0.61805,0.61821,0.6174,0.61797,235200000.0
2009-02-09 11:30:00,0.61812,0.61829,0.61807,0.61821,172000000.0
2009-02-09 11:35:00,0.61824,0.61827,0.61774,0.61774,200800000.0
2009-02-09 11:40:00,0.61775,0.61795,0.61753,0.61759,172200000.0
2009-02-09 11:45:00,0.61761,0.61792,0.61725,0.61725,208800000.0
2009-02-09 11:50:00,0.61733,0.61766,0.6167,0.61766,201200000.0
2009-02-09 11:55:00,0.61765,0.61824,0.6176,0.61818,237800000.0
2009-02-09 12:00:00,0.61812,0.61826,0.61792,0.61815,144000000.0
2009-02-09 12:05:00,0.61812,0.61834,0.61779,0.61834,90000000.0
2009-02-09 12:10:00,0.61845,0.61935,0.61845,0.61922,124800000.0
2009-02-09 12:15:00,0.61932,0.61945,0.6191,0.61919,206400000.0
2009-02-09 12:20:00,0.61924,0.61981,0.61909,0.61977,190400000.0
2009-02-09 12:25:00,0.61978,0.61989,0.61767,0.61791,251600000.0
2009-02-09 12:30:00,0.61799,0.61969,0.61799,0.61967,192800000.0
2009-02-09 12:35:00,0.61979,0.62007,0.61952,0.6196,165400000.0
2009-02-09 12:40:00,0.61961,0.62021,0.61937,0.61943,93200000.0
2009-02-09 12:45:00,0.6195,0.61956,0.61914,0.61914,228000000.0
2009-02-09 12:50:00,0.61925,0.61928,0.61898,0.61907,155200000.0
2009-02-09 12:55:00,0.61905,0.61947,0.61905,0.61912,154000000.0
2009-02-09 13:00:00,0.61919,0.61943,0.61887,0.61943,101200000.0
2009-02-09 13:05:00,0.61954,0.62011,0.6191,0.61985,132600000.0
2009-02-09 13:10:00,0.61964,0.62024,0.61964,0.61998,151400000.0
2009-02-09 13:15:00,0.61989,0.61993,0.61932,0.61945,245600000.0
2009-02-09 13:20:00,0.61955,0.61984,0.61949,0.61977,182400000.0
2009-02-09 13:25:00,0.61977,0.6204,0.61967,0.61999,207400000.0
2009-02-09 13:30:00,0.61978,0.62051,0.61968,0.61998,106000000.0
2009-02-09 13:35:00,0.61984,0.61984,0.61853,0.61909,130400000.0
2009-02-09 13:40:00,0.61937,0.61948,0.61885,0.61919,185600000.0
2009-02-09 13:45:00,0.61937,0.61945,0.61902,0.61917,115600000.0
2009-02-09 13:50:00,0.61922,0.61923,0.61804,0.61805,149200000.0
2009-02-09 13:55:00,0.61804,0.6192,0.61759,0.61896,171200000.0
2009-02-09 14:00:00,0.61896,0.61939,0.61872,0.61939,129000000.0
2009-02-09 14:05:00,0.61948,0.62009,0.61941,0.62009,157200000.0
2009-02-09 14:10:00,0.62005,0.62017,0.61984,0.61992,122000000.0
2009-02-09 14:15:00,0.61994,0.62012,0.61944,0.61944,140800000.0
2009-02-09 14:20:00,0.61943,0.61961,0.61832,0.61836,124800000.0
2009-02-09 14:25:00,0.61842,0.6193,0.6184,0.6193,104400000.0
2009-02-09 14:30:00,0.61926,0.61946,0.61868,0.61891,65600000.0
2009-02-09 14:35:00,0.61921,0.61921,0.61802,0.61818,75200000.0
2009-02-09 14:40:00,0.61831,0.61841,0.61766,0.61837,60800000.0
2009-02-09 14:45:00,0.61849,0.61868,0.61806,0.61813,57600000.0
2009-02-09 14:50:00,0.61804,0.61838,0.61737,0.61791,67200000.0
2009-02-09 14:55:00,0.61788,0.6183,0.61754,0.61807,67600000.0
2009-02-09 15:00:00,0.61811,0.61834,0.61692,0.6183,62400000.0
2009-02-09 15:05:00,0.61844,0.61967,0.61844,0.61953,72000000.0
2009-02-09 15:10:00,0.61945,0.62029,0.61931,0.62021,62800000.0
2009-02-09 15:15:00,0.62035,0.62049,0.61927,0.61941,64000000.0
2009-02-09 15:20:00,0.61968,0.61974,0.61903,0.61924,73600000.0
2009-02-09 15:25:00,0.61913,0.61946,0.61862,0.61885,67200000.0
2009-02-09 15:30:00,0.61889,0.61897,0.61836,0.6187,60800000.0
2009-02-09 15:35:00,0.61872,0.61903,0.61869,0.61895,67600000.0
2009-02-09 15:40:00,0.61899,0.61962,0.61864,0.61956,67200000.0
2009-02-09 15:45:00,0.61964,0.62006,0.61915,0.61989,78400000.0
2009-02-09 15:50:00,0.61979,0.62019,0.61968,0.62009,70800000.0
2009-02-09 15:55:00,0.62026,0.62094,0.61998,0.62094,70800000.0
2009-02-09 16:00:00,0.62129,0.62173,0.6208,0.62146,67200000.0
2009-02-09 16:05:00,0.62159,0.62286,0.62151,0.6228,71400000.0
2009-02-09 16:10:00,0.62282,0.62286,0.62242,0.62257,69200000.0
2009-02-09 16:15:00,0.62285,0.62323,0.62175,0.62274,62800000.0
2009-02-09 16:20:00,0.62275,0.62301,0.62184,0.62184,68800000.0
2009-02-09 16:25:00,0.62188,0.6228,0.62174,0.6228,69800000.0
2009-02-09 16:30:00,0.62419,0.62491,0.62419,0.62466,68800000.0
2009-02-09 16:35:00,0.62446,0.62446,0.62286,0.62339,71400000.0
2009-02-09 16:40:00,0.62339,0.62391,0.62299,0.62325,70200000.0
2009-02-09 16:45:00,0.6232,0.62327,0.62173,0.62173,77200000.0
2009-02-09 16:50:00,0.62179,0.62217,0.62164,0.62217,57000000.0
2009-02-09 16:55:00,0.62221,0.62252,0.62175,0.62249,65600000.0
2009-02-09 17:00:00,0.62245,0.62367,0.62245,0.62252,64000000.0
2009-02-09 17:05:00,0.6222,0.62243,0.62152,0.62236,62400000.0
2009-02-09 17:10:00,0.62209,0.6221,0.6214,0.62178,65000000.0
2009-02-09 17:15:00,0.62187,0.62319,0.62176,0.623,67200000.0
2009-02-09 17:20:00,0.62305,0.62376,0.62283,0.62304,67200000.0
2009-02-09 17:25:00,0.62328,0.62348,0.62319,0.62321,59600000.0
2009-02-09 17:30:00,0.62333,0.62348,0.62285,0.62297,66400000.0
2009-02-09 17:35:00,0.62288,0.62485,0.62288,0.62485,68800000.0
2009-02-09 17:40:00,0.62509,0.62612,0.62509,0.62588,72000000.0
2009-02-09 17:45:00,0.62586,0.6277,0.62585,0.62767,68200000.0
2009-02-09 17:50:00,0.62783,0.6284,0.62746,0.62753,64000000.0
2009-02-09 17:55:00,0.62753,0.62921,0.62743,0.62921,62400000.0
2009-02-09 18:00:00,0.62919,0.6294,0.62807,0.6294,68800000.0
2009-02-09 18:05:00,0.62916,0.62922,0.62872,0.62895,67200000.0
2009-02-09 18:10:00,0.62915,0.62966,0.62875,0.62875,58000000.0
2009-02-09 18:15:00,0.62899,0.62914,0.62777,0.62777,64400000.0
2009-02-09 18:20:00,0.62798,0.62846,0.62786,0.62803,60600000.0
2009-02-09 18:25:00,0.62803,0.62845,0.6274,0.62829,75200000.0
2009-02-09 18:30:00,0.62809,0.62839,0.62788,0.62807,70600000.0
2009-02-09 18:35:00,0.62803,0.62861,0.62785,0.62793,68800000.0
2009-02-09 18:40:00,0.62797,0.62899,0.62796,0.62899,74000000.0
2009-02-09 18:45:00,0.629,0.629,0.62832,0.62848,64000000.0
2009-02-09 18:50:00,0.62809,0.62858,0.62767,0.62827,79400000.0
2009-02-09 18:55:00,0.62837,0.62883,0.62827,0.62872,59200000.0
2009-02-09 19:00:00,0.6289,0.62946,0.62863,0.6294,59000000.0
2009-02-09 19:05:00,0.62933,0.62945,0.62868,0.62919,56000000.0
2009-02-09 19:10:00,0.62899,0.62931,0.62899,0.62917,67200000.0
2009-02-09 19:15:00,0.62926,0.62938,0.62675,0.62727,58000000.0
2009-02-09 19:20:00,0.62753,0.62847,0.62736,0.62847,55400000.0
2009-02-09 19:25:00,0.62837,0.62909,0.62827,0.62906,68800000.0
2009-02-09 19:30:00,0.62892,0.62942,0.62847,0.62915,70400000.0
2009-02-09 19:35:00,0.62875,0.63008,0.62872,0.63008,65800000.0
2009-02-09 19:40:00,0.62976,0.62996,0.62918,0.62973,62800000.0
2009-02-09 19:45:00,0.62939,0.62968,0.62902,0.62934,63400000.0
2009-02-09 19:50:00,0.62956,0.63024,0.62945,0.6297,67600000.0
2009-02-09 19:55:00,0.6299,0.63023,0.62935,0.62992,69200000.0
2009-02-09 20:00:00,0.62983,0.63033,0.62949,0.62973,65600000.0
2009-02-09 20:05:00,0.62963,0.62986,0.62945,0.62986,61200000.0
2009-02-09 20:10:00,0.62984,0.62994,0.62896,0.62994,67200000.0
2009-02-09 20:15:00,0.62991,0.62991,0.62909,0.62919,67200000.0
2009-02-09 20:20:00,0.62904,0.62914,0.62785,0.62822,65600000.0
2009-02-09 20:25:00,0.62829,0.62839,0.6276,0.62823,64400000.0
2009-02-09 20:30:00,0.62794,0.62794,0.62621,0.62659,71400000.0
2009-02-09 20:35:00,0.62645,0.62648,0.62598,0.62603,61200000.0
2009-02-09 20:40:00,0.62608,0.62668,0.62596,0.62618,70400000.0
2009-02-09 20:45:00,0.62603,0.62645,0.62602,0.62606,68800000.0
2009-02-09 20:50:00,0.62604,0.62652,0.62604,0.62651,58600000.0
2009-02-09 20:55:00,0.62634,0.62647,0.6257,0.62594,59200000.0
2009-02-09 21:00:00,0.62614,0.6277,0.62605,0.62753,75200000.0
2009-02-09 21:05:00,0.62745,0.62775,0.62736,0.62736,62400000.0
2009-02-09 21:10:00,0.62749,0.62771,0.62672,0.62709,60800000.0
2009-02-09 21:15:00,0.62707,0.62715,0.62591,0.62614,75600000.0
2009-02-09 21:20:00,0.626,0.62602,0.62566,0.62578,68800000.0
2009-02-09 21:25:00,0.62574,0.62583,0.62495,0.62533,67600000.0
2009-02-09 21:30:00,0.62546,0.6255,0.62402,0.62499,62400000.0
2009-02-09 21:35:00,0.62488,0.62516,0.62473,0.6248,63200000.0
2009-02-09 21:40:00,0.62481,0.62492,0.62438,0.62491,64000000.0
2009-02-09 21:45:00,0.62487,0.62487,0.6242,0.62428,66000000.0
2009-02-09 21:50:00,0.62443,0.62458,0.62419,0.62425,60800000.0
2009-02-09 21:55:00,0.62426,0.62557,0.62422,0.62529,67600000.0
2009-02-09 22:00:00,0.62552,0.62588,0.62528,0.62588,81400000.0
2009-02-09 22:05:00,0.62585,0.62601,0.6258,0.62586,64400000.0
2009-02-09 22:10:00,0.62573,0.62586,0.62548,0.62557,59200000.0
2009-02-09 22:15:00,0.62585,0.62709,0.62585,0.62705,63400000.0
2009-02-09 22:20:00,0.62694,0.62773,0.62694,0.62769,66600000.0
2009-02-09 22:25:00,0.62786,0.62865,0.62783,0.62809,68800000.0
2009-02-09 22:30:00,0.62841,0.6289,0.6278,0.62805,66400000.0
2009-02-09 22:35:00,0.62829,0.6288,0.62812,0.62812,56000000.0
2009-02-09 22:40:00,0.6282,0.6282,0.62756,0.62796,61800000.0
2009-02-09 22:45:00,0.62802,0.62831,0.62747,0.62779,78400000.0
2009-02-09 22:50:00,0.62781,0.62856,0.62781,0.62856,69200000.0
2009-02-09 22:55:00,0.62859,0.62859,0.62717,0.62791,59200000.0
2009-02-09 23:00:00,0.6278,0.62839,0.62766,0.62808,70400000.0
2009-02-09 23:05:00,0.62804,0.62804,0.62702,0.62767,62400000.0
2009-02-09 23:10:00,0.62761,0.62836,0.62749,0.62802,72000000.0
2009-02-09 23:15:00,0.62804,0.62886,0.62753,0.62753,60800000.0
2009-02-09 23:20:00,0.6278,0.62783,0.62745,0.62745,68800000.0
2009-02-09 23:25:00,0.62743,0.62752,0.62687,0.62736,61800000.0
2009-02-09 23:30:00,0.62728,0.62744,0.62621,0.62657,60000000.0
2009-02-09 23:35:00,0.62639,0.62685,0.62639,0.62645,54400000.0
2009-02-09 23:40:00,0.6265,0.62709,0.62627,0.62683,68600000.0
2009-02-09 23:45:00,0.62695,0.62755,0.62631,0.62675,60800000.0
2009-02-09 23:50:00,0.62634,0.62639,0.62571,0.626,57600000.0
2009-02-09 23:55:00,0.62611,0.62616,0.62565,0.62594,70400000.0
2009-02-10 00:00:00,0.62598,0.62601,0.6255,0.62593,60800000.0
2009-02-10 00:05:00,0.62586,0.62644,0.62569,0.62644,68800000.0
2009-02-10 00:10:00,0.62608,0.62659,0.62559,0.62647,52800000.0
2009-02-10 00:15:00,0.6267,0.62684,0.62642,0.62658,64000000.0
2009-02-10 00:20:00,0.62661,0.62766,0.6266,0.62709,57600000.0
2009-02-10 00:25:00,0.62711,0.62749,0.627,0.62749,68800000.0
2009-02-10 00:30:00,0.62735,0.62735,0.62637,0.62655,55400000.0
2009-02-10 00:35:00,0.62655,0.62693,0.62582,0.62693,67600000.0
2009-02-10 00:40:00,0.62689,0.62713,0.62647,0.62702,70400000.0
2009-02-10 00:45:00,0.62693,0.62693,0.62592,0.62608,75200000.0
2009-02-10 00:50:00,0.62605,0.6262,0.62564,0.6261,62400000.0
2009-02-10 00:55:00,0.62614,0.62624,0.62528,0.62561,72000000.0
2009-02-10 01:00:00,0.62582,0.62598,0.62555,0.62593,70400000.0
2009-02-10 01:05:00,0.62593,0.62593,0.62543,0.62572,62400000.0
2009-02-10 01:10:00,0.6257,0.62589,0.62524,0.6257,59200000.0
2009-02-10 01:15:00,0.62562,0.62562,0.62476,0.62525,64000000.0
2009-02-10 01:20:00,0.62542,0.62591,0.62517,0.62576,66400000.0
2009-02-10 01:25:00,0.62581,0.62584,0.62514,0.62561,57600000.0
2009-02-10 01:30:00,0.62509,0.6256,0.62457,0.62524,66000000.0
2009-02-10 01:35:00,0.62528,0.62548,0.6241,0.6241,59600000.0
2009-02-10 01:40:00,0.62419,0.62444,0.62353,0.62368,67200000.0
2009-02-10 01:45:00,0.62364,0.62505,0.62361,0.62379,60800000.0
2009-02-10 01:50:00,0.6244,0.62464,0.62354,0.62356,66000000.0
2009-02-10 01:55:00,0.62343,0.62356,0.62305,0.62329,65600000.0
2009-02-10 02:00:00,0.62327,0.62418,0.62325,0.62329,97600000.0
2009-02-10 02:05:00,0.62308,0.62319,0.62207,0.62281,79400000.0
2009-02-10 02:10:00,0.62294,0.62345,0.62274,0.62335,63400000.0
2009-02-10 02:15:00,0.62338,0.62482,0.62329,0.62464,64000000.0
2009-02-10 02:20:00,0.62423,0.62478,0.62289,0.62374,66400000.0
2009-02-10 02:25:00,0.62396,0.62441,0.62345,0.62349,131200000.0
2009-02-10 02:30:00,0.62329,0.62386,0.62329,0.62356,77800000.0
2009-02-10 02:35:00,0.62348,0.62423,0.62316,0.62423,59200000.0
2009-02-10 02:40:00,0.62412,0.6247,0.62364,0.62364,70800000.0
2009-02-10 02:45:00,0.62301,0.62301,0.62244,0.62249,62400000.0
2009-02-10 02:50:00,0.6224,0.62261,0.62166,0.62204,66600000.0
2009-02-10 02:55:00,0.62209,0.62289,0.62195,0.62199,67200000.0
2009-02-10 03:00:00,0.62151,0.62269,0.62151,0.62268,62400000.0
2009-02-10 03:05:00,0.62266,0.62302,0.62178,0.62225,58600000.0
2009-02-10 03:10:00,0.62226,0.62311,0.62226,0.62251,65600000.0
2009-02-10 03:15:00,0.62243,0.6225,0.62206,0.62206,67600000.0
2009-02-10 03:20:00,0.62213,0.62294,0.6221,0.62212,57000000.0
2009-02-10 03:25:00,0.62221,0.62378,0.62221,0.62337,81600000.0
2009-02-10 03:30:00,0.62343,0.62382,0.62328,0.62328,67400000.0
2009-02-10 03:35:00,0.62331,0.62412,0.62331,0.62371,60800000.0
2009-02-10 03:40:00,0.62362,0.62362,0.62204,0.62226,70400000.0
2009-02-10 03:45:00,0.62241,0.62308,0.62221,0.62281,64000000.0
2009-02-10 03:50:00,0.62261,0.62333,0.62233,0.62259,62400000.0
2009-02-10 03:55:00,0.62217,0.62333,0.62215,0.62322,69800000.0
2009-02-10 04:00:00,0.62304,0.62304,0.62163,0.6223,87400000.0
2009-02-10 04:05:00,0.62264,0.62369,0.62264,0.62345,67200000.0
2009-02-10 04:10:00,0.62358,0.62419,0.62358,0.62358,69200000.0
2009-02-10 04:15:00,0.62371,0.62461,0.6237,0.62445,86400000.0
2009-02-10 04:20:00,0.62421,0.6251,0.62421,0.62496,64000000.0
2009-02-10 04:25:00,0.62506,0.62552,0.6248,0.62492,85600000.0
2009-02-10 04:30:00,0.62503,0.62516,0.62449,0.62449,64000000.0
2009-02-10 04:35:00,0.62443,0.62507,0.62436,0.62494,62400000.0
2009-02-10 04:40:00,0.62508,0.62553,0.62508,0.62543,68800000.0
2009-02-10 04:45:00,0.62554,0.62567,0.62522,0.62529,61800000.0
2009-02-10 04:50:00,0.62519,0.62577,0.62519,0.62553,68800000.0
2009-02-10 04:55:00,0.62554,0.62607,0.6255,0.62604,84200000.0
2009-02-10 05:00:00,0.62603,0.62672,0.62588,0.62634,68600000.0
2009-02-10 05:05:00,0.62628,0.62652,0.62603,0.62627,73600000.0
2009-02-10 05:10:00,0.62626,0.62626,0.62546,0.62592,79400000.0
2009-02-10 05:15:00,0.62582,0.62634,0.62544,0.62601,66000000.0
2009-02-10 05:20:00,0.62588,0.62625,0.62578,0.62614,85800000.0
2009-02-10 05:25:00,0.62619,0.62648,0.62581,0.62623,94400000.0
2009-02-10 05:30:00,0.62612,0.6262,0.62585,0.62585,85200000.0
2009-02-10 05:35:00,0.62585,0.62587,0.625,0.62553,61200000.0
2009-02-10 05:40:00,0.62557,0.62557,0.62455,0.6252,90400000.0
2009-02-10 05:45:00,0.62527,0.62536,0.62489,0.62489,86800000.0
2009-02-10 05:50:00,0.62491,0.62491,0.62391,0.62416,102400000.0
2009-02-10 05:55:00,0.62409,0.62517,0.62404,0.62516,171600000.0
2009-02-10 06:00:00,0.62499,0.6253,0.62474,0.6253,115200000.0
2009-02-10 06:05:00,0.62537,0.62561,0.62495,0.62508,72000000.0
2009-02-10 06:10:00,0.6249,0.6249,0.62454,0.6248,84800000.0
2009-02-10 06:15:00,0.62483,0.62526,0.62469,0.62469,64000000.0
2009-02-10 06:20:00,0.6248,0.62506,0.62445,0.62445,50000000.0
2009-02-10 06:25:00,0.6245,0.62481,0.62389,0.62445,71400000.0
2009-02-10 06:30:00,0.62456,0.62468,0.62431,0.62441,53800000.0
2009-02-10 06:35:00,0.62417,0.6247,0.62408,0.6247,64000000.0
2009-02-10 06:40:00,0.62476,0.62497,0.62476,0.62489,57600000.0
2009-02-10 06:45:00,0.62507,0.62515,0.62478,0.62479,66600000.0
2009-02-10 06:50:00,0.62481,0.62507,0.62457,0.62472,70400000.0
2009-02-10 06:55:00,0.62464,0.62483,0.62405,0.6242,69800000.0
2009-02-10 07:00:00,0.62382,0.62474,0.62382,0.62418,78400000.0
2009-02-10 07:05:00,0.6247,0.6248,0.62433,0.62474,70400000.0
2009-02-10 07:10:00,0.62492,0.62493,0.62296,0.62296,72400000.0
2009-02-10 07:15:00,0.62299,0.624,0.62272,0.62387,61800000.0
2009-02-10 07:20:00,0.62397,0.62398,0.62322,0.6239,60800000.0
2009-02-10 07:25:00,0.62382,0.62395,0.62344,0.62389,60800000.0
2009-02-10 07:30:00,0.62394,0.62394,0.62292,0.62292,72000000.0
2009-02-10 07:35:00,0.62317,0.62387,0.62317,0.62367,78400000.0
2009-02-10 07:40:00,0.62365,0.62485,0.62359,0.62418,73000000.0
2009-02-10 07:45:00,0.62406,0.62539,0.62375,0.62477,88000000.0
2009-02-10 07:50:00,0.62486,0.62609,0.62486,0.62561,78800000.0
2009-02-10 07:55:00,0.62549,0.62615,0.62448,0.62615,73600000.0
2009-02-10 08:00:00,0.62613,0.6268,0.6261,0.6261,56000000.0
2009-02-10 08:05:00,0.62615,0.62625,0.62557,0.62623,75600000.0
2009-02-10 08:10:00,0.62629,0.62647,0.62578,0.62608,92800000.0
2009-02-10 08:15:00,0.62609,0.62609,0.62571,0.62571,92000000.0
2009-02-10 08:20:00,0.62586,0.62642,0.62577,0.62642,108800000.0
2009-02-10 08:25:00,0.62608,0.62635,0.62608,0.62634,86400000.0
2009-02-10 08:30:00,0.62645,0.62737,0.62628,0.62727,172200000.0
2009-02-10 08:35:00,0.62707,0.62766,0.62676,0.62691,116800000.0
2009-02-10 08:40:00,0.62706,0.62738,0.62672,0.62732,83200000.0
2009-02-10 08:45:00,0.62725,0.62833,0.62725,0.62833,156200000.0
2009-02-10 08:50:00,0.62853,0.6289,0.62832,0.62844,253600000.0
2009-02-10 08:55:00,0.62849,0.62862,0.62778,0.62788,134800000.0
2009-02-10 09:00:00,0.62807,0.62809,0.62768,0.62795,145600000.0
2009-02-10 09:05:00,0.62799,0.62823,0.62743,0.62781,130000000.0
2009-02-10 09:10:00,0.62762,0.62799,0.62672,0.62765,136000000.0
2009-02-10 09:15:00,0.62767,0.6279,0.62713,0.62713,178400000.0
2009-02-10 09:20:00,0.62734,0.6281,0.62692,0.62737,175400000.0
2009-02-10 09:25:00,0.62744,0.6275,0.62608,0.62672,208000000.0
2009-02-10 09:30:00,0.62683,0.62711,0.62649,0.62655,145000000.0
2009-02-10 09:35:00,0.62641,0.62829,0.6264,0.6282,232800000.0
2009-02-10 09:40:00,0.62804,0.62804,0.62747,0.62761,227800000.0
2009-02-10 09:45:00,0.62753,0.62789,0.62734,0.62761,131600000.0
2009-02-10 09:50:00,0.62712,0.62729,0.62578,0.62629,319400000.0
2009-02-10 09:55:00,0.62631,0.62642,0.62569,0.62575,234000000.0
2009-02-10 10:00:00,0.62625,0.62644,0.62559,0.62559,263600000.0
2009-02-10 10:05:00,0.62551,0.62551,0.62421,0.62436,262400000.0
2009-02-10 10:10:00,0.6243,0.62563,0.62414,0.62531,304800000.0
2009-02-10 10:15:00,0.62551,0.62672,0.62534,0.6265,227600000.0
2009-02-10 10:20:00,0.62682,0.62794,0.62663,0.62794,203600000.0
2009-02-10 10:25:00,0.62792,0.62829,0.62783,0.62787,371000000.0
2009-02-10 10:30:00,0.62731,0.62757,0.62642,0.62673,200000000.0
2009-02-10 10:35:00,0.6268,0.6269,0.62617,0.62676,123200000.0
2009-02-10 10:40:00,0.62671,0.62702,0.62638,0.62669,104000000.0
2009-02-10 10:45:00,0.62672,0.62691,0.62482,0.62519,145000000.0
2009-02-10 10:50:00,0.62522,0.62573,0.62472,0.62482,182400000.0
2009-02-10 10:55:00,0.62478,0.62532,0.62477,0.62532,232800000.0
2009-02-10 11:00:00,0.62576,0.62595,0.62487,0.62551,196800000.0
2009-02-10 11:05:00,0.62514,0.62514,0.62244,0.62252,191400000.0
2009-02-10 11:10:00,0.62229,0.62311,0.62145,0.62279,318400000.0
2009-02-10 11:15:00,0.62301,0.62376,0.62263,0.62263,192000000.0
2009-02-10 11:20:00,0.62267,0.62278,0.62121,0.62122,281400000.0
2009-02-10 11:25:00,0.62123,0.62222,0.62123,0.62175,235600000.0
2009-02-10 11:30:00,0.6217,0.62183,0.62015,0.62141,171200000.0
2009-02-10 11:35:00,0.62152,0.62154,0.61912,0.61912,200200000.0
2009-02-10 11:40:00,0.61929,0.61929,0.61865,0.61922,172200000.0
2009-02-10 11:45:00,0.61924,0.6197,0.61924,0.61958,207600000.0
2009-02-10 11:50:00,0.61957,0.61991,0.61933,0.61963,199800000.0
2009-02-10 11:55:00,0.6196,0.61975,0.61872,0.61886,238800000.0
2009-02-10 12:00:00,0.61907,0.61907,0.6181,0.61856,137600000.0
2009-02-10 12:05:00,0.61846,0.61891,0.6177,0.61794,89600000.0
2009-02-10 12:10:00,0.61798,0.61804,0.61692,0.61692,124800000.0
2009-02-10 12:15:00,0.6171,0.61817,0.6171,0.61784,206400000.0
2009-02-10 12:20:00,0.61771,0.61876,0.61746,0.61876,190600000.0
2009-02-10 12:25:00,0.61881,0.62015,0.61873,0.61894,251200000.0
2009-02-10 12:30:00,0.61913,0.62067,0.61913,0.62039,194400000.0
2009-02-10 12:35:00,0.62044,0.62082,0.6202,0.62082,164600000.0
2009-02-10 12:40:00,0.62093,0.62116,0.62003,0.62008,92800000.0
2009-02-10 12:45:00,0.62009,0.62042,0.61998,0.62022,227000000.0
2009-02-10 12:50:00,0.62036,0.62069,0.62031,0.62043,155200000.0
2009-02-10 12:55:00,0.62044,0.62058,0.62015,0.62046,153000000.0
2009-02-10 13:00:00,0.62038,0.62138,0.62038,0.62108,102800000.0
2009-02-10 13:05:00,0.62133,0.62192,0.62118,0.62172,133200000.0
2009-02-10 13:10:00,0.62182,0.62182,0.61883,0.61883,152400000.0
2009-02-10 13:15:00,0.61888,0.61913,0.61869,0.61893,244600000.0
2009-02-10 13:20:00,0.61893,0.61956,0.61891,0.61946,181800000.0
2009-02-10 13:25:00,0.61959,0.61987,0.61952,0.61977,208400000.0
2009-02-10 13:30:00,0.62001,0.62001,0.61955,0.61973,107200000.0
2009-02-10 13:35:00,0.61985,0.62028,0.61948,0.62021,131200000.0
2009-02-10 13:40:00,0.62011,0.62118,0.62003,0.62082,185600000.0
2009-02-10 13:45:00,0.62078,0.62081,0.61886,0.61934,115600000.0
2009-02-10 13:50:00,0.61943,0.61943,0.61877,0.61915,150800000.0
2009-02-10 13:55:00,0.61915,0.61915,0.61763,0.61797,171000000.0
2009-02-10 14:00:00,0.61813,0.61825,0.61717,0.61728,130000000.0
2009-02-10 14:05:00,0.61736,0.61763,0.61733,0.61756,156800000.0
2009-02-10 14:10:00,0.61781,0.6181,0.61755,0.6181,122000000.0
2009-02-10 14:15:00,0.61821,0.6188,0.61751,0.61873,140800000.0
2009-02-10 14:20:00,0.61859,0.61889,0.61829,0.61854,124800000.0
2009-02-10 14:25:00,0.6184,0.61849,0.61744,0.61744,104000000.0
2009-02-10 14:30:00,0.61739,0.61825,0.61739,0.61825,65600000.0
2009-02-10 14:35:00,0.61829,0.62003,0.61825,0.61996,74600000.0
2009-02-10 14:40:00,0.61985,0.62086,0.61973,0.62086,60800000.0
2009-02-10 14:45:00,0.62114,0.6212,0.62038,0.6207,58000000.0
2009-02-10 14:50:00,0.62082,0.62158,0.62076,0.62158,67600000.0
2009-02-10 14:55:00,0.62172,0.62297,0.62167,0.62265,67600000.0
2009-02-10 15:00:00,0.62271,0.62358,0.62177,0.62267,62400000.0
2009-02-10 15:05:00,0.62262,0.62262,0.62127,0.6215,72000000.0
2009-02-10 15:10:00,0.6213,0.62233,0.62119,0.62233,62400000.0
2009-02-10 15:15:00,0.62243,0.62249,0.62208,0.62215,63800000.0
2009-02-10 15:20:00,0.62218,0.62218,0.62163,0.6219,73000000.0
2009-02-10 15:25:00,0.62184,0.6223,0.62142,0.62202,67200000.0
2009-02-10 15:30:00,0.62217,0.62322,0.62217,0.62322,60800000.0
2009-02-10 15:35:00,0.62326,0.62329,0.62228,0.62247,67200000.0
2009-02-10 15:40:00,0.62268,0.62291,0.62149,0.62162,67600000.0
2009-02-10 15:45:00,0.62174,0.62258,0.62174,0.622,77800000.0
2009-02-10 15:50:00,0.62213,0.62233,0.6208,0.6208,69800000.0
2009-02-10 15:55:00,0.62078,0.62081,0.61982,0.62081,70800000.0
2009-02-10 16:00:00,0.62084,0.62165,0.62057,0.62118,67600000.0
2009-02-10 16:05:00,0.62156,0.62275,0.621,0.62275,72000000.0
2009-02-10 16:10:00,0.62261,0.62263,0.62158,0.62185,68200000.0
2009-02-10 16:15:00,0.62196,0.62213,0.62079,0.62213,62400000.0
2009-02-10 16:20:00,0.62224,0.62265,0.62202,0.62214,69600000.0
2009-02-10 16:25:00,0.62233,0.62308,0.62233,0.6225,70400000.0
2009-02-10 16:30:00,0.62231,0.62239,0.62145,0.62145,59200000.0
2009-02-10 16:35:00,0.62139,0.62244,0.62139,0.62205,72000000.0
2009-02-10 16:40:00,0.62213,0.62239,0.62188,0.62228,70400000.0
2009-02-10 16:45:00,0.62221,0.62255,0.62211,0.62216,76200000.0
2009-02-10 16:50:00,0.62206,0.62211,0.6215,0.62197,57600000.0
2009-02-10 16:55:00,0.62199,0.62249,0.62157,0.62163,65600000.0
2009-02-10 17:00:00,0.6212,0.62165,0.6203,0.6203,64000000.0
2009-02-10 17:05:00,0.62021,0.62194,0.62021,0.62194,61200000.0
2009-02-10 17:10:00,0.62185,0.62185,0.62052,0.62078,65600000.0
2009-02-10 17:15:00,0.62039,0.62058,0.61889,0.61916,67200000.0
2009-02-10 17:20:00,0.61917,0.61969,0.61902,0.61965,67800000.0
2009-02-10 17:25:00,0.61936,0.61976,0.61892,0.61932,59200000.0
2009-02-10 17:30:00,0.61909,0.61955,0.61869,0.61925,65600000.0
2009-02-10 17:35:00,0.6189,0.6189,0.61824,0.61861,68800000.0
2009-02-10 17:40:00,0.6186,0.61967,0.61834,0.61949,72800000.0
2009-02-10 17:45:00,0.6195,0.61986,0.61909,0.61918,68200000.0
2009-02-10 17:50:00,0.6189,0.61943,0.61856,0.61861,63800000.0
2009-02-10 17:55:00,0.61858,0.61873,0.61713,0.61722,62800000.0
2009-02-10 18:00:00,0.61757,0.62065,0.61746,0.61903,68800000.0
2009-02-10 18:05:00,0.61829,0.61829,0.61323,0.61491,67200000.0
2009-02-10 18:10:00,0.61495,0.61518,0.61299,0.61326,58000000.0
2009-02-10 18:15:00,0.61346,0.61383,0.6131,0.61382,64400000.0
2009-02-10 18:20:00,0.61442,0.61669,0.61442,0.61494,57600000.0
2009-02-10 18:25:00,0.61469,0.61471,0.61314,0.61381,74600000.0
2009-02-10 18:30:00,0.61398,0.61398,0.60905,0.60905,71200000.0
2009-02-10 18:35:00,0.60804,0.60891,0.60671,0.60671,68600000.0
2009-02-10 18:40:00,0.60652,0.60855,0.60593,0.60791,73600000.0
2009-02-10 18:45:00,0.6078,0.60826,0.60682,0.60826,64000000.0
2009-02-10 18:50:00,0.60861,0.60965,0.60781,0.60836,80400000.0
2009-02-10 18:55:00,0.60891,0.60972,0.60833,0.60893,59200000.0
2009-02-10 19:00:00,0.60873,0.6094,0.60844,0.60921,59600000.0
2009-02-10 19:05:00,0.6094,0.6097,0.60751,0.60767,56400000.0
2009-02-10 19:10:00,0.6078,0.60857,0.6074,0.6082,67200000.0
2009-02-10 19:15:00,0.60838,0.60982,0.60796,0.60982,57600000.0
2009-02-10 19:20:00,0.60949,0.60978,0.60849,0.60976,55800000.0
2009-02-10 19:25:00,0.60971,0.60988,0.60882,0.60897,68800000.0
2009-02-10 19:30:00,0.609,0.60909,0.60805,0.60839,69800000.0
2009-02-10 19:35:00,0.60838,0.60947,0.60792,0.60947,65600000.0
2009-02-10 19:40:00,0.60936,0.60993,0.60885,0.60992,62400000.0
2009-02-10 19:45:00,0.60988,0.60988,0.6088,0.60956,64400000.0
2009-02-10 19:50:00,0.61023,0.61039,0.60921,0.60956,69200000.0
2009-02-10 19:55:00,0.60987,0.61032,0.60972,0.60983,68800000.0
2009-02-10 20:00:00,0.60961,0.60961,0.60831,0.60906,65600000.0
2009-02-10 20:05:00,0.60897,0.60907,0.60794,0.60799,61200000.0
2009-02-10 20:10:00,0.60821,0.60921,0.60781,0.60901,67200000.0
2009-02-10 20:15:00,0.60885,0.6091,0.6076,0.6076,67200000.0
2009-02-10 20:20:00,0.6073,0.6073,0.60535,0.60579,65600000.0
2009-02-10 20:25:00,0.60599,0.60785,0.60593,0.60743,64000000.0
2009-02-10 20:30:00,0.60722,0.60776,0.60608,0.60642,71400000.0
2009-02-10 20:35:00,0.60638,0.60664,0.60612,0.60659,60800000.0
2009-02-10 20:40:00,0.60656,0.60656,0.6061,0.6063,70800000.0
2009-02-10 20:45:00,0.60623,0.60632,0.60541,0.60544,68600000.0
2009-02-10 20:50:00,0.60533,0.60535,0.60484,0.60497,59200000.0
2009-02-10 20:55:00,0.60504,0.60521,0.60491,0.60501,59200000.0
2009-02-10 21:00:00,0.60492,0.60492,0.60422,0.60446,75600000.0
2009-02-10 21:05:00,0.60439,0.60479,0.60439,0.60456,68800000.0
2009-02-10 21:10:00,0.60476,0.60597,0.60465,0.60573,61200000.0
2009-02-10 21:15:00,0.60564,0.60607,0.60449,0.60463,73600000.0
2009-02-10 21:20:00,0.60464,0.60466,0.60372,0.60431,68000000.0
2009-02-10 21:25:00,0.60425,0.60443,0.60209,0.60234,67600000.0
2009-02-10 21:30:00,0.60234,0.60279,0.60166,0.60279,61800000.0
2009-02-10 21:35:00,0.60267,0.60316,0.60249,0.60316,68200000.0
2009-02-10 21:40:00,0.6034,0.60371,0.60289,0.60347,64000000.0
2009-02-10 21:45:00,0.60325,0.60328,0.60264,0.60264,65600000.0
2009-02-10 21:50:00,0.60261,0.60292,0.60121,0.60122,60600000.0
2009-02-10 21:55:00,0.60109,0.60159,0.60014,0.60014,67200000.0
2009-02-10 22:00:00,0.60024,0.60213,0.60024,0.60144,81000000.0
2009-02-10 22:05:00,0.60157,0.60266,0.60147,0.60266,64000000.0
2009-02-10 22:10:00,0.6026,0.60273,0.60146,0.60161,59200000.0
2009-02-10 22:15:00,0.60116,0.60159,0.60091,0.60128,63800000.0
2009-02-10 22:20:00,0.60111,0.60113,0.5997,0.59973,66600000.0
2009-02-10 22:25:00,0.60012,0.60147,0.60012,0.60147,69200000.0
2009-02-10 22:30:00,0.60114,0.60165,0.60091,0.6013,73600000.0
2009-02-10 22:35:00,0.60146,0.60154,0.60047,0.60109,56400000.0
2009-02-10 22:40:00,0.60108,0.60118,0.60015,0.60061,62400000.0
2009-02-10 22:45:00,0.60055,0.60103,0.60018,0.60092,78400000.0
2009-02-10 22:50:00,0.60102,0.60122,0.60065,0.60077,68800000.0
2009-02-10 22:55:00,0.60099,0.60107,0.60056,0.6008,58600000.0
2009-02-10 23:00:00,0.60081,0.6019,0.60069,0.60159,70400000.0
2009-02-10 23:05:00,0.60159,0.60186,0.60082,0.60145,62400000.0
2009-02-10 23:10:00,0.60143,0.60224,0.60143,0.60219,71400000.0
2009-02-10 23:15:00,0.60218,0.60296,0.60194,0.60249,60800000.0
2009-02-10 23:20:00,0.60262,0.60346,0.60234,0.60346,68800000.0
2009-02-10 23:25:00,0.6038,0.60406,0.60267,0.60267,62400000.0
2009-02-10 23:30:00,0.6025,0.60327,0.60213,0.60325,61200000.0
2009-02-10 23:35:00,0.60322,0.60375,0.60313,0.6037,54800000.0
2009-02-10 23:40:00,0.60377,0.604,0.6032,0.60352,69200000.0
2009-02-10 23:45:00,0.60356,0.60427,0.60304,0.60364,60800000.0
2009-02-10 23:50:00,0.60393,0.60484,0.60393,0.60484,58000000.0
2009-02-10 23:55:00,0.60491,0.60495,0.60442,0.60448,70800000.0
2009-02-11 00:00:00,0.60447,0.60453,0.60328,0.60354,60200000.0
2009-02-11 00:05:00,0.60368,0.6041,0.60358,0.60382,68800000.0
2009-02-11 00:10:00,0.604,0.60444,0.60374,0.60377,64800000.0
2009-02-11 00:15:00,0.60356,0.60359,0.60293,0.60342,64000000.0
2009-02-11 00:20:00,0.60336,0.60409,0.60336,0.60373,57600000.0
2009-02-11 00:25:00,0.60391,0.60398,0.60343,0.60352,57600000.0
2009-02-11 00:30:00,0.60356,0.60372,0.60329,0.60351,56000000.0
2009-02-11 00:35:00,0.60354,0.60367,0.60316,0.60341,67200000.0
2009-02-11 00:40:00,0.60319,0.60326,0.60257,0.60317,70400000.0
2009-02-11 00:45:00,0.60326,0.60465,0.6032,0.60465,74600000.0
2009-02-11 00:50:00,0.60444,0.60456,0.60332,0.60335,63200000.0
2009-02-11 00:55:00,0.60385,0.60451,0.60363,0.60447,72000000.0
2009-02-11 01:00:00,0.6043,0.60578,0.60399,0.6057,70800000.0
2009-02-11 01:05:00,0.60556,0.6058,0.60506,0.60563,62400000.0
2009-02-11 01:10:00,0.60517,0.60589,0.60503,0.60564,59600000.0
2009-02-11 01:15:00,0.60559,0.60559,0.6039,0.60469,64000000.0
2009-02-11 01:20:00,0.60462,0.60468,0.60388,0.6043,65000000.0
2009-02-11 01:25:00,0.60418,0.6052,0.60399,0.60513,58000000.0
2009-02-11 01:30:00,0.60511,0.60562,0.60459,0.60512,66000000.0
2009-02-11 01:35:00,0.60527,0.60578,0.60527,0.60549,59600000.0
2009-02-11 01:40:00,0.60526,0.60563,0.60473,0.60482,75200000.0
2009-02-11 01:45:00,0.60486,0.60619,0.60484,0.60619,64000000.0
2009-02-11 01:50:00,0.60619,0.60633,0.6057,0.60622,65600000.0
2009-02-11 01:55:00,0.60635,0.60688,0.60633,0.60633,65600000.0
2009-02-11 02:00:00,0.60667,0.60809,0.60667,0.60804,97600000.0
2009-02-11 02:05:00,0.60824,0.6083,0.607,0.60728,80000000.0
2009-02-11 02:10:00,0.6075,0.60778,0.60725,0.60778,64000000.0
2009-02-11 02:15:00,0.60774,0.60774,0.6069,0.607,64000000.0
2009-02-11 02:20:00,0.607,0.60735,0.60641,0.60679,65600000.0
2009-02-11 02:25:00,0.60689,0.60726,0.60684,0.60684,111400000.0
2009-02-11 02:30:00,0.60674,0.60748,0.60674,0.60746,78800000.0
2009-02-11 02:35:00,0.60734,0.60741,0.6065,0.60655,55800000.0
2009-02-11 02:40:00,0.60661,0.60759,0.60653,0.60748,70400000.0
2009-02-11 02:45:00,0.60744,0.60752,0.60671,0.60739,62800000.0
2009-02-11 02:50:00,0.60748,0.60783,0.6074,0.60749,67200000.0
2009-02-11 02:55:00,0.60757,0.60757,0.60714,0.60743,67200000.0
2009-02-11 03:00:00,0.60731,0.60731,0.60658,0.6071,67200000.0
2009-02-11 03:05:00,0.60693,0.60718,0.60596,0.60608,51600000.0
2009-02-11 03:10:00,0.60592,0.6064,0.60579,0.60633,66000000.0
2009-02-11 03:15:00,0.60642,0.60642,0.60603,0.60609,69600000.0
2009-02-11 03:20:00,0.60597,0.60659,0.60595,0.60642,57600000.0
2009-02-11 03:25:00,0.60612,0.60715,0.60598,0.60648,81000000.0
2009-02-11 03:30:00,0.60643,0.60662,0.60616,0.6066,67600000.0
2009-02-11 03:35:00,0.60645,0.60688,0.60633,0.6066,60800000.0
2009-02-11 03:40:00,0.60681,0.60713,0.60667,0.60688,69800000.0
2009-02-11 03:45:00,0.60708,0.60737,0.60665,0.60716,64400000.0
2009-02-11 03:50:00,0.60689,0.60713,0.60658,0.607,62400000.0
2009-02-11 03:55:00,0.60668,0.60701,0.60615,0.60677,70400000.0
2009-02-11 04:00:00,0.60681,0.60766,0.60649,0.60741,88000000.0
2009-02-11 04:05:00,0.60751,0.60796,0.60742,0.60783,67200000.0
2009-02-11 04:10:00,0.60811,0.6085,0.60725,0.60725,69200000.0
2009-02-11 04:15:00,0.60736,0.60771,0.60657,0.60679,86400000.0
2009-02-11 04:20:00,0.60673,0.60714,0.60673,0.60706,50600000.0
2009-02-11 04:25:00,0.60705,0.60719,0.60639,0.60659,84600000.0
2009-02-11 04:30:00,0.60696,0.60764,0.60696,0.60764,57600000.0
2009-02-11 04:35:00,0.60768,0.60785,0.60734,0.60785,62800000.0
2009-02-11 04:40:00,0.60776,0.60822,0.60758,0.60814,74000000.0
2009-02-11 04:45:00,0.60776,0.60816,0.60766,0.60801,60200000.0
2009-02-11 04:50:00,0.60776,0.608,0.60744,0.6075,69600000.0
2009-02-11 04:55:00,0.6075,0.6075,0.60714,0.60717,84800000.0
2009-02-11 05:00:00,0.60726,0.60727,0.60684,0.60707,69200000.0
2009-02-11 05:05:00,0.60711,0.60711,0.60636,0.60675,62400000.0
2009-02-11 05:10:00,0.60673,0.60712,0.60661,0.60661,81200000.0
2009-02-11 05:15:00,0.60665,0.60772,0.60665,0.60704,65600000.0
2009-02-11 05:20:00,0.60686,0.60686,0.60655,0.60669,79200000.0
2009-02-11 05:25:00,0.60669,0.60669,0.60631,0.60652,94400000.0
2009-02-11 05:30:00,0.60593,0.60691,0.60593,0.60682,84800000.0
2009-02-11 05:35:00,0.60678,0.60678,0.60627,0.60643,61000000.0
2009-02-11 05:40:00,0.60616,0.60677,0.60529,0.60677,90000000.0
2009-02-11 05:45:00,0.60681,0.60738,0.6068,0.60695,86800000.0
2009-02-11 05:50:00,0.60695,0.607,0.60672,0.60698,82600000.0
2009-02-11 05:55:00,0.60697,0.60702,0.60664,0.60679,170600000.0
2009-02-11 06:00:00,0.60679,0.60686,0.60589,0.60593,115200000.0
2009-02-11 06:05:00,0.6058,0.60605,0.60536,0.60577,72800000.0
2009-02-11 06:10:00,0.60571,0.60576,0.60488,0.60574,84800000.0
2009-02-11 06:15:00,0.60593,0.60599,0.60571,0.60576,64400000.0
2009-02-11 06:20:00,0.60569,0.60589,0.60544,0.60573,58600000.0
2009-02-11 06:25:00,0.60594,0.60637,0.60511,0.60635,72200000.0
2009-02-11 06:30:00,0.60625,0.60649,0.60556,0.60631,54400000.0
2009-02-11 06:35:00,0.60628,0.6071,0.60628,0.60686,64000000.0
2009-02-11 06:40:00,0.60714,0.60772,0.60714,0.6075,58000000.0
2009-02-11 06:45:00,0.60753,0.60753,0.60685,0.60715,73600000.0
2009-02-11 06:50:00,0.60709,0.60717,0.60622,0.60626,70400000.0
2009-02-11 06:55:00,0.60636,0.60733,0.60616,0.60733,70400000.0
2009-02-11 07:00:00,0.60742,0.60747,0.6062,0.60714,78400000.0
2009-02-11 07:05:00,0.60687,0.60822,0.60687,0.6082,70400000.0
2009-02-11 07:10:00,0.60821,0.60821,0.60758,0.60758,72000000.0
2009-02-11 07:15:00,0.60731,0.60782,0.6072,0.60765,64400000.0
2009-02-11 07:20:00,0.60768,0.60768,0.60724,0.60744,60800000.0
2009-02-11 07:25:00,0.60744,0.60766,0.6071,0.60743,60800000.0
2009-02-11 07:30:00,0.60734,0.60743,0.60639,0.60639,72000000.0
2009-02-11 07:35:00,0.60675,0.6071,0.60631,0.60665,78800000.0
2009-02-11 07:40:00,0.60663,0.6068,0.60541,0.60548,73000000.0
2009-02-11 07:45:00,0.60575,0.60638,0.60575,0.60588,86400000.0
2009-02-11 07:50:00,0.60594,0.60696,0.60589,0.60692,78400000.0
2009-02-11 07:55:00,0.6068,0.60693,0.60573,0.60679,73600000.0
2009-02-11 08:00:00,0.60685,0.60691,0.60644,0.60644,56400000.0
2009-02-11 08:05:00,0.60637,0.60726,0.60612,0.60726,76000000.0
2009-02-11 08:10:00,0.60709,0.60709,0.6065,0.60683,92800000.0
2009-02-11 08:15:00,0.60671,0.60729,0.60654,0.60717,92800000.0
2009-02-11 08:20:00,0.60742,0.60814,0.60732,0.60805,109200000.0
2009-02-11 08:25:00,0.60787,0.60789,0.60735,0.60748,86800000.0
2009-02-11 08:30:00,0.6076,0.60768,0.6069,0.60728,172200000.0
2009-02-11 08:35:00,0.60727,0.60739,0.60711,0.60722,117200000.0
2009-02-11 08:40:00,0.60738,0.60761,0.60715,0.60722,83200000.0
2009-02-11 08:45:00,0.60717,0.60742,0.60684,0.60722,157600000.0
2009-02-11 08:50:00,0.6071,0.6072,0.60642,0.6065,253400000.0
2009-02-11 08:55:00,0.60658,0.60676,0.60639,0.60652,134400000.0
2009-02-11 09:00:00,0.60665,0.60687,0.60619,0.60622,146000000.0
2009-02-11 09:05:00,0.60561,0.60672,0.60553,0.60672,131600000.0
2009-02-11 09:10:00,0.60672,0.60689,0.60579,0.60671,136000000.0
2009-02-11 09:15:00,0.6063,0.60687,0.60603,0.60603,176800000.0
2009-02-11 09:20:00,0.60599,0.60648,0.60599,0.60613,176400000.0
2009-02-11 09:25:00,0.60591,0.60636,0.60542,0.60632,208400000.0
2009-02-11 09:30:00,0.60635,0.60636,0.60601,0.60615,146000000.0
2009-02-11 09:35:00,0.60612,0.60626,0.60559,0.60598,232600000.0
2009-02-11 09:40:00,0.60634,0.60724,0.60609,0.60724,228400000.0
2009-02-11 09:45:00,0.60699,0.60756,0.60696,0.60738,131400000.0
2009-02-11 09:50:00,0.60734,0.6075,0.60713,0.60725,318200000.0
2009-02-11 09:55:00,0.60726,0.60799,0.60724,0.60767,234000000.0
2009-02-11 10:00:00,0.60774,0.60785,0.60623,0.60639,267200000.0
2009-02-11 10:05:00,0.60641,0.60642,0.60575,0.60597,261000000.0
2009-02-11 10:10:00,0.60577,0.60621,0.6048,0.60579,306800000.0
2009-02-11 10:15:00,0.60572,0.60602,0.60541,0.60587,227200000.0
2009-02-11 10:20:00,0.60593,0.60618,0.60579,0.60584,205600000.0
2009-02-11 10:25:00,0.60583,0.60606,0.60533,0.60564,372000000.0
2009-02-11 10:30:00,0.60554,0.6059,0.6053,0.60552,200400000.0
2009-02-11 10:35:00,0.60539,0.60624,0.60534,0.60609,123200000.0
2009-02-11 10:40:00,0.60602,0.60602,0.60542,0.60543,104400000.0
2009-02-11 10:45:00,0.60544,0.60564,0.60514,0.60516,145600000.0
2009-02-11 10:50:00,0.60531,0.60577,0.60531,0.60558,182200000.0
2009-02-11 10:55:00,0.60534,0.60535,0.60458,0.60491,231400000.0
2009-02-11 11:00:00,0.60486,0.60491,0.60448,0.60488,195600000.0
2009-02-11 11:05:00,0.60475,0.60488,0.60426,0.60457,192000000.0
2009-02-11 11:10:00,0.60468,0.60475,0.60141,0.60141,317200000.0
2009-02-11 11:15:00,0.60184,0.60321,0.60177,0.602,192400000.0
2009-02-11 11:20:00,0.60231,0.60239,0.60147,0.6015,282000000.0
2009-02-11 11:25:00,0.60148,0.60252,0.60148,0.60239,235800000.0
2009-02-11 11:30:00,0.60257,0.60406,0.60257,0.60352,171200000.0
2009-02-11 11:35:00,0.60344,0.60359,0.60302,0.60336,200200000.0
2009-02-11 11:40:00,0.60314,0.60506,0.60314,0.60474,172200000.0
2009-02-11 11:45:00,0.60466,0.60513,0.60432,0.60513,206800000.0
2009-02-11 11:50:00,0.60531,0.60548,0.60518,0.6053,200000000.0
2009-02-11 11:55:00,0.60532,0.60532,0.60449,0.60471,239000000.0
2009-02-11 12:00:00,0.60476,0.60492,0.60401,0.60492,137600000.0
2009-02-11 12:05:00,0.60491,0.60504,0.60409,0.60432,89000000.0
2009-02-11 12:10:00,0.6043,0.60482,0.60422,0.60455,124800000.0
2009-02-11 12:15:00,0.60504,0.60542,0.60488,0.60541,208000000.0
2009-02-11 12:20:00,0.60544,0.60576,0.6053,0.60576,191200000.0
2009-02-11 12:25:00,0.60577,0.6058,0.60423,0.60449,251000000.0
2009-02-11 12:30:00,0.60465,0.60593,0.6043,0.60468,193400000.0
2009-02-11 12:35:00,0.6049,0.60555,0.60487,0.60549,165200000.0
2009-02-11 12:40:00,0.60541,0.6059,0.60496,0.60496,92800000.0
2009-02-11 12:45:00,0.60505,0.60506,0.60456,0.60456,227000000.0
2009-02-11 12:50:00,0.60466,0.60496,0.60422,0.6044,156000000.0
2009-02-11 12:55:00,0.60421,0.6045,0.6037,0.6045,154400000.0
2009-02-11 13:00:00,0.60464,0.60466,0.60442,0.60466,102400000.0
2009-02-11 13:05:00,0.60474,0.6048,0.60433,0.60439,133200000.0
2009-02-11 13:10:00,0.60442,0.6047,0.60395,0.60428,152000000.0
2009-02-11 13:15:00,0.60435,0.60522,0.60435,0.60522,244600000.0
2009-02-11 13:20:00,0.60527,0.60527,0.60414,0.60433,182800000.0
2009-02-11 13:25:00,0.60429,0.60461,0.60408,0.6042,208400000.0
2009-02-11 13:30:00,0.60437,0.60543,0.60402,0.60538,106600000.0
2009-02-11 13:35:00,0.60539,0.60569,0.6051,0.60542,131600000.0
2009-02-11 13:40:00,0.60537,0.60544,0.60512,0.6052,185800000.0
2009-02-11 13:45:00,0.60534,0.60546,0.60523,0.60523,115200000.0
2009-02-11 13:50:00,0.60543,0.60547,0.60459,0.60509,150800000.0
2009-02-11 13:55:00,0.60496,0.60504,0.60397,0.6041,171200000.0
2009-02-11 14:00:00,0.60393,0.60394,0.60344,0.60344,130000000.0
2009-02-11 14:05:00,0.60348,0.60409,0.60346,0.60379,156800000.0
2009-02-11 14:10:00,0.60387,0.60425,0.60383,0.60412,121600000.0
2009-02-11 14:15:00,0.60389,0.60424,0.60382,0.60424,140800000.0
2009-02-11 14:20:00,0.60435,0.60485,0.60425,0.60475,124800000.0
2009-02-11 14:25:00,0.60461,0.6047,0.60395,0.60456,105200000.0
2009-02-11 14:30:00,0.60442,0.60466,0.60406,0.60446,65600000.0
2009-02-11 14:35:00,0.60465,0.60503,0.60463,0.60476,75600000.0
2009-02-11 14:40:00,0.60477,0.60498,0.60453,0.60453,60800000.0
2009-02-11 14:45:00,0.60447,0.60489,0.60432,0.6047,57600000.0
2009-02-11 14:50:00,0.60462,0.60485,0.60441,0.60466,67200000.0
2009-02-11 14:55:00,0.60454,0.60506,0.60451,0.605,67200000.0
2009-02-11 15:00:00,0.605,0.60567,0.60453,0.60548,62400000.0
2009-02-11 15:05:00,0.60569,0.60646,0.60533,0.60614,72800000.0
2009-02-11 15:10:00,0.60609,0.60618,0.60552,0.60618,62400000.0
2009-02-11 15:15:00,0.60609,0.60623,0.60551,0.60592,64000000.0
2009-02-11 15:20:00,0.60592,0.60781,0.60592,0.60768,73600000.0
2009-02-11 15:25:00,0.60747,0.60757,0.60668,0.60689,67200000.0
2009-02-11 15:30:00,0.60682,0.60682,0.60526,0.60526,60800000.0
2009-02-11 15:35:00,0.60527,0.6075,0.60527,0.60738,67200000.0
2009-02-11 15:40:00,0.60732,0.60779,0.60727,0.6075,68000000.0
2009-02-11 15:45:00,0.60763,0.60792,0.60681,0.60787,78400000.0
2009-02-11 15:50:00,0.60818,0.60869,0.60715,0.60715,70400000.0
2009-02-11 15:55:00,0.60718,0.60764,0.60679,0.60764,70400000.0
2009-02-11 16:00:00,0.60725,0.60827,0.60703,0.60794,67200000.0
2009-02-11 16:05:00,0.6081,0.60845,0.60799,0.60845,71400000.0
2009-02-11 16:10:00,0.60828,0.60828,0.60765,0.60765,68800000.0
2009-02-11 16:15:00,0.60744,0.60753,0.60637,0.60686,61800000.0
2009-02-11 16:20:00,0.607,0.60736,0.60697,0.60726,68800000.0
2009-02-11 16:25:00,0.60716,0.60734,0.60686,0.60716,70400000.0
2009-02-11 16:30:00,0.60706,0.60745,0.60703,0.60715,58600000.0
2009-02-11 16:35:00,0.60709,0.60855,0.60695,0.60801,72000000.0
2009-02-11 16:40:00,0.60817,0.60839,0.60757,0.60798,70400000.0
2009-02-11 16:45:00,0.60795,0.60976,0.6079,0.60953,77200000.0
2009-02-11 16:50:00,0.6095,0.60965,0.60714,0.60714,57600000.0
2009-02-11 16:55:00,0.60691,0.60772,0.60674,0.60772,65600000.0
2009-02-11 17:00:00,0.60736,0.60773,0.60724,0.60749,64400000.0
2009-02-11 17:05:00,0.60751,0.60803,0.60724,0.60734,61800000.0
2009-02-11 17:10:00,0.60759,0.60823,0.60697,0.60722,65000000.0
2009-02-11 17:15:00,0.60727,0.60809,0.60701,0.6077,67000000.0
2009-02-11 17:20:00,0.60792,0.60792,0.6068,0.60709,67200000.0
2009-02-11 17:25:00,0.60702,0.60702,0.60608,0.60625,59200000.0
2009-02-11 17:30:00,0.60611,0.60611,0.60533,0.60581,65600000.0
2009-02-11 17:35:00,0.60576,0.60632,0.60548,0.60548,69200000.0
2009-02-11 17:40:00,0.60537,0.60712,0.60537,0.6071,72400000.0
2009-02-11 17:45:00,0.60719,0.60719,0.60624,0.60704,68800000.0
2009-02-11 17:50:00,0.60721,0.60842,0.60697,0.60819,64000000.0
2009-02-11 17:55:00,0.60779,0.6079,0.60708,0.60728,62400000.0
2009-02-11 18:00:00,0.6072,0.60747,0.60634,0.60645,68800000.0
2009-02-11 18:05:00,0.60641,0.60691,0.60628,0.60676,67200000.0
2009-02-11 18:10:00,0.60666,0.60718,0.60666,0.60687,57000000.0
2009-02-11 18:15:00,0.60673,0.60736,0.6065,0.6071,64000000.0
2009-02-11 18:20:00,0.60742,0.60758,0.60625,0.60641,57600000.0
2009-02-11 18:25:00,0.60621,0.60676,0.60551,0.60676,75200000.0
2009-02-11 18:30:00,0.60695,0.60747,0.60609,0.60618,69800000.0
2009-02-11 18:35:00,0.60676,0.60781,0.60663,0.60781,68200000.0
2009-02-11 18:40:00,0.60759,0.60779,0.60749,0.60766,74000000.0
2009-02-11 18:45:00,0.60765,0.60802,0.60755,0.60784,64400000.0
2009-02-11 18:50:00,0.60772,0.60819,0.60772,0.60796,80000000.0
2009-02-11 18:55:00,0.60814,0.60944,0.60803,0.60944,59200000.0
2009-02-11 19:00:00,0.60976,0.60988,0.6084,0.60879,59600000.0
2009-02-11 19:05:00,0.60889,0.60931,0.60888,0.60924,56000000.0
2009-02-11 19:10:00,0.60914,0.60961,0.60914,0.60918,67200000.0
2009-02-11 19:15:00,0.60923,0.60931,0.60803,0.60869,57600000.0
2009-02-11 19:20:00,0.60861,0.60896,0.60861,0.60888,56400000.0
2009-02-11 19:25:00,0.60876,0.60879,0.60815,0.60849,68800000.0
2009-02-11 19:30:00,0.6084,0.60882,0.60834,0.60866,70400000.0
2009-02-11 19:35:00,0.6085,0.60914,0.6082,0.60914,66000000.0
2009-02-11 19:40:00,0.60908,0.60979,0.60872,0.60977,61800000.0
2009-02-11 19:45:00,0.60976,0.60998,0.60913,0.60927,63400000.0
2009-02-11 19:50:00,0.60929,0.60965,0.60915,0.60957,68800000.0
2009-02-11 19:55:00,0.60941,0.60952,0.60778,0.60778,68800000.0
2009-02-11 20:00:00,0.60758,0.60818,0.60758,0.60795,65600000.0
2009-02-11 20:05:00,0.60823,0.60903,0.60821,0.60855,61200000.0
2009-02-11 20:10:00,0.60869,0.60883,0.60816,0.60816,66400000.0
2009-02-11 20:15:00,0.60784,0.60827,0.60776,0.60825,67600000.0
2009-02-11 20:20:00,0.60811,0.60904,0.60811,0.60859,65000000.0
2009-02-11 20:25:00,0.6086,0.60878,0.60835,0.60836,64000000.0
2009-02-11 20:30:00,0.60835,0.60844,0.60727,0.60803,72400000.0
2009-02-11 20:35:00,0.60784,0.60798,0.60742,0.60742,60800000.0
2009-02-11 20:40:00,0.60753,0.60764,0.60642,0.60643,70400000.0
2009-02-11 20:45:00,0.60628,0.60634,0.60591,0.60618,68800000.0
2009-02-11 20:50:00,0.60618,0.60771,0.60606,0.60764,59200000.0
2009-02-11 20:55:00,0.60763,0.60764,0.60727,0.60733,59200000.0
2009-02-11 21:00:00,0.6073,0.60745,0.60679,0.60738,75600000.0
2009-02-11 21:05:00,0.60738,0.60756,0.60681,0.60681,62800000.0
2009-02-11 21:10:00,0.60691,0.60723,0.60645,0.60652,60200000.0
2009-02-11 21:15:00,0.60629,0.6063,0.60575,0.60581,70400000.0
2009-02-11 21:20:00,0.60572,0.60592,0.60547,0.60576,68800000.0
2009-02-11 21:25:00,0.60578,0.60809,0.60578,0.60758,67200000.0
2009-02-11 21:30:00,0.6076,0.60764,0.60644,0.60738,62400000.0
2009-02-11 21:35:00,0.60732,0.60825,0.60719,0.60783,64000000.0
2009-02-11 21:40:00,0.60817,0.60851,0.60796,0.60851,64000000.0
2009-02-11 21:45:00,0.60849,0.6087,0.60836,0.60847,64400000.0
2009-02-11 21:50:00,0.60852,0.60934,0.60852,0.60934,72000000.0
2009-02-11 21:55:00,0.60976,0.61082,0.60963,0.61007,67600000.0
2009-02-11 22:00:00,0.61012,0.61037,0.60939,0.60982,81600000.0
2009-02-11 22:05:00,0.60965,0.61019,0.60953,0.60976,64400000.0
2009-02-11 22:10:00,0.60963,0.60965,0.60847,0.60955,59200000.0
2009-02-11 22:15:00,0.60956,0.61057,0.60928,0.61025,64000000.0
2009-02-11 22:20:00,0.6101,0.6102,0.60873,0.60881,67600000.0
2009-02-11 22:25:00,0.60879,0.60907,0.6083,0.60857,68800000.0
2009-02-11 22:30:00,0.60851,0.61001,0.608,0.60897,66000000.0
2009-02-11 22:35:00,0.60929,0.60938,0.60842,0.60863,56000000.0
2009-02-11 22:40:00,0.60871,0.60888,0.6083,0.6083,62800000.0
2009-02-11 22:45:00,0.60849,0.60861,0.6079,0.60847,78800000.0
2009-02-11 22:50:00,0.6085,0.60863,0.60824,0.6084,68800000.0
2009-02-11 22:55:00,0.60845,0.60852,0.6082,0.60845,59200000.0
2009-02-11 23:00:00,0.60856,0.60906,0.60796,0.60831,70800000.0
2009-02-11 23:05:00,0.60831,0.60891,0.60769,0.60863,62800000.0
2009-02-11 23:10:00,0.60858,0.60865,0.60831,0.60858,72000000.0
2009-02-11 23:15:00,0.60856,0.60876,0.60741,0.60741,60800000.0
2009-02-11 23:20:00,0.60757,0.60851,0.60756,0.60851,68800000.0
2009-02-11 23:25:00,0.60857,0.60867,0.60773,0.60829,62400000.0
2009-02-11 23:30:00,0.60836,0.6085,0.60763,0.60813,61200000.0
2009-02-11 23:35:00,0.60796,0.60808,0.60703,0.60705,62400000.0
2009-02-11 23:40:00,0.60791,0.60814,0.60767,0.60813,68800000.0
2009-02-11 23:45:00,0.60816,0.60858,0.60753,0.60831,60800000.0
2009-02-11 23:50:00,0.60837,0.60849,0.60819,0.60846,48400000.0
2009-02-11 23:55:00,0.60852,0.60859,0.60763,0.60836,70200000.0
2009-02-12 00:00:00,0.60816,0.60841,0.6079,0.60834,60800000.0
2009-02-12 00:05:00,0.60844,0.60852,0.60783,0.60838,69200000.0
2009-02-12 00:10:00,0.60813,0.60965,0.60813,0.60869,46400000.0
2009-02-12 00:15:00,0.60847,0.60847,0.60699,0.6079,64000000.0
2009-02-12 00:20:00,0.60786,0.6079,0.60697,0.60755,57400000.0
2009-02-12 00:25:00,0.60779,0.60797,0.60771,0.60797,51200000.0
2009-02-12 00:30:00,0.60793,0.60793,0.60664,0.60723,56400000.0
2009-02-12 00:35:00,0.60714,0.60745,0.60665,0.60733,67200000.0
2009-02-12 00:40:00,0.60754,0.60896,0.60754,0.60896,70200000.0
2009-02-12 00:45:00,0.60897,0.60897,0.60835,0.60863,60200000.0
2009-02-12 00:50:00,0.60862,0.60914,0.60861,0.60903,62800000.0
2009-02-12 00:55:00,0.60901,0.60928,0.60866,0.60928,72000000.0
2009-02-12 01:00:00,0.60947,0.60958,0.60888,0.60917,70400000.0
2009-02-12 01:05:00,0.60902,0.60902,0.60856,0.60862,61800000.0
2009-02-12 01:10:00,0.60868,0.60893,0.60858,0.60884,59200000.0
2009-02-12 01:15:00,0.60884,0.60914,0.60865,0.60885,64000000.0
2009-02-12 01:20:00,0.60898,0.60901,0.60876,0.60881,65600000.0
2009-02-12 01:25:00,0.60871,0.60898,0.6086,0.60873,57600000.0
2009-02-12 01:30:00,0.60852,0.60872,0.6074,0.60833,65400000.0
2009-02-12 01:35:00,0.6084,0.6087,0.60838,0.60858,59200000.0
2009-02-12 01:40:00,0.60872,0.60888,0.60851,0.60875,67200000.0
2009-02-12 01:45:00,0.6087,0.60886,0.60868,0.60872,60800000.0
2009-02-12 01:50:00,0.60853,0.60888,0.60833,0.60874,65600000.0
2009-02-12 01:55:00,0.60857,0.60893,0.60787,0.60857,65400000.0
2009-02-12 02:00:00,0.60842,0.60847,0.60797,0.60841,97600000.0
2009-02-12 02:05:00,0.60815,0.60837,0.60742,0.60822,80400000.0
2009-02-12 02:10:00,0.60828,0.60839,0.60789,0.60795,62800000.0
2009-02-12 02:15:00,0.60795,0.60807,0.60735,0.60758,62800000.0
2009-02-12 02:20:00,0.6075,0.6075,0.60631,0.60669,65600000.0
2009-02-12 02:25:00,0.60736,0.60742,0.60653,0.60689,129600000.0
2009-02-12 02:30:00,0.60765,0.60982,0.60765,0.60882,78200000.0
2009-02-12 02:35:00,0.60867,0.60867,0.60785,0.60797,55400000.0
2009-02-12 02:40:00,0.60789,0.60837,0.60739,0.60837,69800000.0
2009-02-12 02:45:00,0.60826,0.60826,0.60653,0.60716,62200000.0
2009-02-12 02:50:00,0.60718,0.60788,0.60662,0.60757,65600000.0
2009-02-12 02:55:00,0.60765,0.60776,0.60643,0.60657,67200000.0
2009-02-12 03:00:00,0.60653,0.60681,0.60646,0.60681,62800000.0
2009-02-12 03:05:00,0.60687,0.60698,0.60639,0.60644,52800000.0
2009-02-12 03:10:00,0.60631,0.60646,0.60574,0.60591,65600000.0
2009-02-12 03:15:00,0.60603,0.60668,0.60588,0.60655,69000000.0
2009-02-12 03:20:00,0.60658,0.60734,0.60653,0.60697,57600000.0
2009-02-12 03:25:00,0.60673,0.60693,0.60642,0.60652,82000000.0
2009-02-12 03:30:00,0.60646,0.60676,0.60614,0.60631,66600000.0
2009-02-12 03:35:00,0.60638,0.60648,0.60618,0.60619,61200000.0
2009-02-12 03:40:00,0.60648,0.60651,0.60575,0.60638,70800000.0
2009-02-12 03:45:00,0.60656,0.6069,0.60606,0.60688,64000000.0
2009-02-12 03:50:00,0.6069,0.6116,0.6069,0.6116,62400000.0
2009-02-12 03:55:00,0.61163,0.614,0.61109,0.61173,70800000.0
2009-02-12 04:00:00,0.6116,0.61218,0.61079,0.61082,88000000.0
2009-02-12 04:05:00,0.61081,0.61138,0.61081,0.61126,67200000.0
2009-02-12 04:10:00,0.61131,0.61136,0.61087,0.61116,68800000.0
2009-02-12 04:15:00,0.61121,0.61143,0.61071,0.6108,85800000.0
2009-02-12 04:20:00,0.61088,0.61101,0.6107,0.6108,64000000.0
2009-02-12 04:25:00,0.61097,0.61131,0.61071,0.611,84800000.0
2009-02-12 04:30:00,0.61118,0.61135,0.61053,0.61053,73600000.0
2009-02-12 04:35:00,0.61067,0.61072,0.61022,0.61029,61800000.0
2009-02-12 04:40:00,0.61033,0.61038,0.60949,0.60957,68800000.0
2009-02-12 04:45:00,0.6096,0.60981,0.60885,0.60888,54400000.0
2009-02-12 04:50:00,0.60879,0.60955,0.60812,0.60849,68600000.0
2009-02-12 04:55:00,0.60895,0.60895,0.60863,0.6087,85200000.0
2009-02-12 05:00:00,0.6078,0.6091,0.6078,0.60909,68600000.0
2009-02-12 05:05:00,0.6091,0.60917,0.60856,0.60856,73600000.0
2009-02-12 05:10:00,0.60851,0.60878,0.60799,0.60878,80400000.0
2009-02-12 05:15:00,0.60889,0.60925,0.60849,0.60886,65600000.0
2009-02-12 05:20:00,0.60889,0.60961,0.60878,0.60922,77800000.0
2009-02-12 05:25:00,0.60929,0.60929,0.60867,0.60916,95600000.0
2009-02-12 05:30:00,0.60915,0.60936,0.60915,0.60933,85200000.0
2009-02-12 05:35:00,0.60937,0.60978,0.60875,0.60967,60600000.0
2009-02-12 05:40:00,0.6096,0.6096,0.60859,0.60881,89600000.0
2009-02-12 05:45:00,0.60879,0.60913,0.60871,0.60877,86400000.0
2009-02-12 05:50:00,0.60882,0.60908,0.60771,0.60777,102400000.0
2009-02-12 05:55:00,0.608,0.6092,0.608,0.60917,172000000.0
2009-02-12 06:00:00,0.60933,0.60933,0.60902,0.60908,115600000.0
2009-02-12 06:05:00,0.60901,0.61005,0.60901,0.60933,72000000.0
2009-02-12 06:10:00,0.609,0.60998,0.60881,0.60989,85200000.0
2009-02-12 06:15:00,0.60981,0.60981,0.60842,0.60908,64000000.0
2009-02-12 06:20:00,0.60922,0.60941,0.60884,0.60903,57000000.0
2009-02-12 06:25:00,0.60919,0.6095,0.60829,0.60854,72000000.0
2009-02-12 06:30:00,0.60847,0.60969,0.60825,0.60892,61200000.0
2009-02-12 06:35:00,0.60894,0.60949,0.60881,0.60924,64000000.0
2009-02-12 06:40:00,0.60914,0.60971,0.60914,0.60965,58000000.0
2009-02-12 06:45:00,0.61,0.61064,0.60998,0.61043,66600000.0
2009-02-12 06:50:00,0.61025,0.61042,0.60989,0.61013,70800000.0
2009-02-12 06:55:00,0.61039,0.61047,0.60999,0.61033,70400000.0
2009-02-12 07:00:00,0.61038,0.61056,0.60975,0.61044,78200000.0
2009-02-12 07:05:00,0.61051,0.61068,0.61017,0.61037,70400000.0
2009-02-12 07:10:00,0.61051,0.61064,0.61025,0.61035,81600000.0
2009-02-12 07:15:00,0.61043,0.61068,0.60757,0.60805,62400000.0
2009-02-12 07:20:00,0.60803,0.60882,0.60803,0.60861,60800000.0
2009-02-12 07:25:00,0.60872,0.60872,0.60799,0.60868,60800000.0
2009-02-12 07:30:00,0.60864,0.60872,0.60808,0.60819,72000000.0
2009-02-12 07:35:00,0.60842,0.60883,0.60842,0.60881,78400000.0
2009-02-12 07:40:00,0.609,0.6092,0.60852,0.60862,74000000.0
2009-02-12 07:45:00,0.60868,0.60896,0.60812,0.60847,86400000.0
2009-02-12 07:50:00,0.60856,0.60888,0.60836,0.60836,79200000.0
2009-02-12 07:55:00,0.60825,0.60877,0.60755,0.60854,73600000.0
2009-02-12 08:00:00,0.60881,0.60891,0.6083,0.6083,55800000.0
2009-02-12 08:05:00,0.60853,0.60876,0.60849,0.60857,74600000.0
2009-02-12 08:10:00,0.6086,0.60876,0.60835,0.60872,92800000.0
2009-02-12 08:15:00,0.60866,0.60899,0.60839,0.60888,92200000.0
2009-02-12 08:20:00,0.60896,0.60933,0.60891,0.60933,108800000.0
2009-02-12 08:25:00,0.60927,0.60968,0.60913,0.60937,86400000.0
2009-02-12 08:30:00,0.60933,0.60962,0.60928,0.60961,173600000.0
2009-02-12 08:35:00,0.60955,0.60955,0.60866,0.60892,116600000.0
2009-02-12 08:40:00,0.60945,0.60949,0.60878,0.60882,82600000.0
2009-02-12 08:45:00,0.60944,0.60946,0.60857,0.60904,155600000.0
2009-02-12 08:50:00,0.60889,0.60899,0.60837,0.60873,252800000.0
2009-02-12 08:55:00,0.6088,0.60881,0.60861,0.60877,134800000.0
2009-02-12 09:00:00,0.60899,0.60913,0.60843,0.60845,145600000.0
2009-02-12 09:05:00,0.60853,0.60919,0.60833,0.60919,131200000.0
2009-02-12 09:10:00,0.60936,0.60997,0.609,0.60997,135600000.0
2009-02-12 09:15:00,0.60995,0.61,0.60971,0.60991,177000000.0
2009-02-12 09:20:00,0.60983,0.60987,0.60965,0.60983,176800000.0
2009-02-12 09:25:00,0.60985,0.61028,0.60955,0.61011,208400000.0
2009-02-12 09:30:00,0.61016,0.61022,0.60949,0.61009,145000000.0
2009-02-12 09:35:00,0.61009,0.6101,0.60969,0.60972,231400000.0
2009-02-12 09:40:00,0.60956,0.60956,0.60899,0.60901,227200000.0
2009-02-12 09:45:00,0.60902,0.60921,0.60897,0.60905,132000000.0
2009-02-12 09:50:00,0.609,0.60904,0.60865,0.60891,320600000.0
2009-02-12 09:55:00,0.60882,0.60945,0.6085,0.60937,232000000.0
2009-02-12 10:00:00,0.60932,0.60938,0.60868,0.6088,261800000.0
2009-02-12 10:05:00,0.60886,0.60887,0.60814,0.60814,259800000.0
2009-02-12 10:10:00,0.60819,0.60898,0.60784,0.60892,304400000.0
2009-02-12 10:15:00,0.60893,0.60896,0.60831,0.60845,227600000.0
2009-02-12 10:20:00,0.60837,0.60927,0.6083,0.60883,204600000.0
2009-02-12 10:25:00,0.60896,0.60899,0.60817,0.60817,369800000.0
2009-02-12 10:30:00,0.60797,0.60802,0.60719,0.60748,200400000.0
2009-02-12 10:35:00,0.60743,0.60743,0.60668,0.60742,123200000.0
2009-02-12 10:40:00,0.60728,0.60728,0.60671,0.60691,104000000.0
2009-02-12 10:45:00,0.60676,0.60692,0.60487,0.60487,146000000.0
2009-02-12 10:50:00,0.6048,0.60493,0.60385,0.60401,182600000.0
2009-02-12 10:55:00,0.60381,0.60444,0.60373,0.60414,232800000.0
2009-02-12 11:00:00,0.60406,0.60412,0.60342,0.60371,196600000.0
2009-02-12 11:05:00,0.60344,0.6035,0.60292,0.60331,192400000.0
2009-02-12 11:10:00,0.60333,0.60333,0.60256,0.60256,317800000.0
2009-02-12 11:15:00,0.60231,0.60268,0.6018,0.60186,192000000.0
2009-02-12 11:20:00,0.60186,0.60217,0.60179,0.60213,281400000.0
2009-02-12 11:25:00,0.60191,0.6029,0.60181,0.60282,236800000.0
2009-02-12 11:30:00,0.60258,0.60338,0.60255,0.60334,171600000.0
2009-02-12 11:35:00,0.60329,0.60335,0.60267,0.60291,200000000.0
2009-02-12 11:40:00,0.60287,0.60336,0.60264,0.60336,173200000.0
2009-02-12 11:45:00,0.60338,0.60341,0.60293,0.60302,208000000.0
2009-02-12 11:50:00,0.60295,0.60304,0.60208,0.60236,199800000.0
2009-02-12 11:55:00,0.60237,0.60259,0.60206,0.60216,238800000.0
2009-02-12 12:00:00,0.60214,0.60262,0.60204,0.60204,137600000.0
2009-02-12 12:05:00,0.60186,0.60222,0.60186,0.60186,90000000.0
2009-02-12 12:10:00,0.60185,0.60253,0.60179,0.60221,124600000.0
2009-02-12 12:15:00,0.60244,0.60255,0.60182,0.60231,206400000.0
2009-02-12 12:20:00,0.60236,0.60302,0.6023,0.60232,191200000.0
2009-02-12 12:25:00,0.60265,0.60323,0.60185,0.60211,251200000.0
2009-02-12 12:30:00,0.60223,0.60372,0.60223,0.60288,194000000.0
2009-02-12 12:35:00,0.60298,0.60299,0.60254,0.60285,164000000.0
2009-02-12 12:40:00,0.60301,0.60304,0.60261,0.60289,92800000.0
2009-02-12 12:45:00,0.60283,0.60331,0.60271,0.60271,227200000.0
2009-02-12 12:50:00,0.60281,0.60293,0.60253,0.60254,155200000.0
2009-02-12 12:55:00,0.60263,0.60285,0.6023,0.60283,153600000.0
2009-02-12 13:00:00,0.60276,0.60294,0.60249,0.60294,102200000.0
2009-02-12 13:05:00,0.60299,0.60317,0.60281,0.60299,133200000.0
2009-02-12 13:10:00,0.60323,0.60365,0.60305,0.60324,150800000.0
2009-02-12 13:15:00,0.60324,0.6042,0.60297,0.60413,245200000.0
2009-02-12 13:20:00,0.60419,0.60439,0.60407,0.6043,181800000.0
2009-02-12 13:25:00,0.60428,0.6044,0.60403,0.6044,208000000.0
2009-02-12 13:30:00,0.60454,0.60454,0.60415,0.6043,106600000.0
2009-02-12 13:35:00,0.60432,0.60448,0.60279,0.6031,131200000.0
2009-02-12 13:40:00,0.60334,0.6037,0.60249,0.60249,185600000.0
2009-02-12 13:45:00,0.60259,0.6029,0.6025,0.60256,115200000.0
2009-02-12 13:50:00,0.60284,0.60328,0.60266,0.60316,150800000.0
2009-02-12 13:55:00,0.60328,0.60371,0.60306,0.60349,171000000.0
2009-02-12 14:00:00,0.60334,0.60354,0.60322,0.60343,130400000.0
2009-02-12 14:05:00,0.60325,0.60325,0.60257,0.60279,156200000.0
2009-02-12 14:10:00,0.60287,0.60343,0.60252,0.60261,122000000.0
2009-02-12 14:15:00,0.60262,0.60294,0.60197,0.60197,140800000.0
2009-02-12 14:20:00,0.60264,0.60266,0.60198,0.60207,124200000.0
2009-02-12 14:25:00,0.60203,0.60203,0.60187,0.60198,103400000.0
2009-02-12 14:30:00,0.6018,0.60233,0.6015,0.60232,65000000.0
2009-02-12 14:35:00,0.60245,0.60259,0.60193,0.60208,75200000.0
2009-02-12 14:40:00,0.60215,0.60241,0.60205,0.60219,60800000.0
2009-02-12 14:45:00,0.60205,0.60215,0.60117,0.60134,56400000.0
2009-02-12 14:50:00,0.60144,0.60167,0.60127,0.60167,67200000.0
2009-02-12 14:55:00,0.60164,0.60164,0.60069,0.60099,67000000.0
2009-02-12 15:00:00,0.60087,0.60156,0.60057,0.60113,62400000.0
2009-02-12 15:05:00,0.6011,0.60146,0.60055,0.60087,72000000.0
2009-02-12 15:10:00,0.60077,0.60159,0.6006,0.60142,62400000.0
2009-02-12 15:15:00,0.60107,0.6018,0.60098,0.60176,64000000.0
2009-02-12 15:20:00,0.60174,0.60179,0.60107,0.60155,74000000.0
2009-02-12 15:25:00,0.60157,0.60168,0.60117,0.60117,66600000.0
2009-02-12 15:30:00,0.60153,0.60303,0.60146,0.60298,59600000.0
2009-02-12 15:35:00,0.60315,0.60323,0.60155,0.60207,67200000.0
2009-02-12 15:40:00,0.60185,0.60276,0.60153,0.60196,67200000.0
2009-02-12 15:45:00,0.60212,0.60276,0.60212,0.60267,78400000.0
2009-02-12 15:50:00,0.60242,0.60295,0.60228,0.6029,70400000.0
2009-02-12 15:55:00,0.60304,0.60315,0.60216,0.60258,70800000.0
2009-02-12 16:00:00,0.60262,0.60272,0.60148,0.60244,67200000.0
2009-02-12 16:05:00,0.60273,0.60316,0.60223,0.60284,72000000.0
2009-02-12 16:10:00,0.60277,0.60277,0.60206,0.60243,68800000.0
2009-02-12 16:15:00,0.60236,0.60236,0.6009,0.60205,62400000.0
2009-02-12 16:20:00,0.60239,0.60349,0.60239,0.60349,68800000.0
2009-02-12 16:25:00,0.60358,0.60427,0.60341,0.60414,69800000.0
2009-02-12 16:30:00,0.6041,0.60423,0.60325,0.60423,58600000.0
2009-02-12 16:35:00,0.60404,0.60413,0.60317,0.6038,72800000.0
2009-02-12 16:40:00,0.60385,0.60501,0.60378,0.60497,70400000.0
2009-02-12 16:45:00,0.60517,0.6058,0.60501,0.60576,76800000.0
2009-02-12 16:50:00,0.60558,0.60568,0.60434,0.6046,57600000.0
2009-02-12 16:55:00,0.60444,0.60447,0.60373,0.60429,65600000.0
2009-02-12 17:00:00,0.60448,0.60463,0.60394,0.60415,72000000.0
2009-02-12 17:05:00,0.60406,0.60508,0.60396,0.60484,62400000.0
2009-02-12 17:10:00,0.60506,0.60508,0.60384,0.6039,65600000.0
2009-02-12 17:15:00,0.60424,0.60459,0.6038,0.60412,67200000.0
2009-02-12 17:20:00,0.60429,0.60479,0.60409,0.60447,67200000.0
2009-02-12 17:25:00,0.6047,0.60502,0.6044,0.60469,58600000.0
2009-02-12 17:30:00,0.60476,0.60505,0.60421,0.60505,65600000.0
2009-02-12 17:35:00,0.60496,0.60496,0.60438,0.60489,68800000.0
2009-02-12 17:40:00,0.60499,0.60501,0.6037,0.60385,72400000.0
2009-02-12 17:45:00,0.60426,0.60503,0.60414,0.60481,68800000.0
2009-02-12 17:50:00,0.6047,0.60531,0.60421,0.60531,64000000.0
2009-02-12 17:55:00,0.60523,0.60523,0.60384,0.60391,62400000.0
2009-02-12 18:00:00,0.6038,0.60392,0.60289,0.60294,69200000.0
2009-02-12 18:05:00,0.60289,0.60469,0.60289,0.60467,67200000.0
2009-02-12 18:10:00,0.60483,0.60529,0.60407,0.60409,57600000.0
2009-02-12 18:15:00,0.60391,0.60404,0.6023,0.6024,64400000.0
2009-02-12 18:20:00,0.60261,0.60356,0.60261,0.60283,57600000.0
2009-02-12 18:25:00,0.60244,0.60392,0.60231,0.60363,74600000.0
2009-02-12 18:30:00,0.60354,0.60474,0.60345,0.60428,70800000.0
2009-02-12 18:35:00,0.60402,0.60506,0.6037,0.60469,68800000.0
2009-02-12 18:40:00,0.60511,0.60586,0.60511,0.60567,73600000.0
2009-02-12 18:45:00,0.60601,0.60634,0.60486,0.60534,64000000.0
2009-02-12 18:50:00,0.6053,0.606,0.60515,0.60592,79200000.0
2009-02-12 18:55:00,0.60585,0.60585,0.60428,0.60435,59200000.0
2009-02-12 19:00:00,0.6044,0.60637,0.60427,0.60632,64000000.0
2009-02-12 19:05:00,0.60619,0.60661,0.60609,0.60639,68200000.0
2009-02-12 19:10:00,0.60619,0.60635,0.60531,0.60531,67200000.0
2009-02-12 19:15:00,0.60499,0.60622,0.6045,0.60613,57000000.0
2009-02-12 19:20:00,0.60604,0.60681,0.60578,0.60681,56000000.0
2009-02-12 19:25:00,0.60677,0.60843,0.60651,0.60838,68200000.0
2009-02-12 19:30:00,0.60836,0.60846,0.60649,0.60672,70800000.0
2009-02-12 19:35:00,0.60656,0.60696,0.60634,0.60683,65600000.0
2009-02-12 19:40:00,0.60704,0.60734,0.60674,0.6072,62400000.0
2009-02-12 19:45:00,0.60732,0.6074,0.60666,0.60695,64000000.0
2009-02-12 19:50:00,0.607,0.60712,0.60645,0.60659,68600000.0
2009-02-12 19:55:00,0.60688,0.60706,0.60636,0.60679,69200000.0
2009-02-12 20:00:00,0.60704,0.60718,0.60653,0.60674,65600000.0
2009-02-12 20:05:00,0.60676,0.6069,0.60622,0.6064,60800000.0
2009-02-12 20:10:00,0.60644,0.6078,0.60637,0.60705,66600000.0
2009-02-12 20:15:00,0.60678,0.60678,0.60571,0.60589,67200000.0
2009-02-12 20:20:00,0.6052,0.60525,0.60484,0.60495,66800000.0
2009-02-12 20:25:00,0.60489,0.60508,0.60461,0.60461,64400000.0
2009-02-12 20:30:00,0.60468,0.60535,0.60359,0.60526,72000000.0
2009-02-12 20:35:00,0.60524,0.60548,0.60485,0.60486,60800000.0
2009-02-12 20:40:00,0.60496,0.60496,0.60402,0.6044,70400000.0
2009-02-12 20:45:00,0.60435,0.60457,0.60425,0.60425,68800000.0
2009-02-12 20:50:00,0.60426,0.60463,0.60416,0.60431,59200000.0
2009-02-12 20:55:00,0.60428,0.60433,0.60395,0.60415,59200000.0
2009-02-12 21:00:00,0.60422,0.60436,0.60417,0.60428,75200000.0
2009-02-12 21:05:00,0.60424,0.60427,0.60385,0.6041,62600000.0
2009-02-12 21:10:00,0.60418,0.60425,0.60367,0.60406,61200000.0
2009-02-12 21:15:00,0.60419,0.60445,0.60389,0.60427,75600000.0
2009-02-12 21:20:00,0.60426,0.60444,0.60399,0.60411,68800000.0
2009-02-12 21:25:00,0.60418,0.60483,0.60418,0.60454,73000000.0
2009-02-12 21:30:00,0.60445,0.60454,0.60188,0.60281,62400000.0
2009-02-12 21:35:00,0.60279,0.60289,0.60162,0.60277,63400000.0
2009-02-12 21:40:00,0.60286,0.60297,0.60205,0.60219,64400000.0
2009-02-12 21:45:00,0.60224,0.60248,0.60183,0.60195,65600000.0
2009-02-12 21:50:00,0.6021,0.60211,0.60107,0.60112,60800000.0
2009-02-12 21:55:00,0.60104,0.60127,0.60054,0.60087,67200000.0
2009-02-12 22:00:00,0.60115,0.60133,0.59906,0.59929,81600000.0
2009-02-12 22:05:00,0.59919,0.59937,0.599,0.59926,64000000.0
2009-02-12 22:10:00,0.59963,0.6021,0.59963,0.60058,59200000.0
2009-02-12 22:15:00,0.60075,0.6021,0.60075,0.60161,64000000.0
2009-02-12 22:20:00,0.60151,0.60247,0.60111,0.60247,67200000.0
2009-02-12 22:25:00,0.60262,0.60339,0.60194,0.60266,68800000.0
2009-02-12 22:30:00,0.60275,0.60405,0.6025,0.60398,66000000.0
2009-02-12 22:35:00,0.60381,0.60385,0.60261,0.60307,55400000.0
2009-02-12 22:40:00,0.60295,0.60439,0.60295,0.60405,62200000.0
2009-02-12 22:45:00,0.60406,0.60424,0.60371,0.60399,78200000.0
2009-02-12 22:50:00,0.60401,0.60623,0.60401,0.60585,68800000.0
2009-02-12 22:55:00,0.6058,0.60683,0.60569,0.60652,58600000.0
2009-02-12 23:00:00,0.60623,0.60676,0.60584,0.60615,70400000.0
2009-02-12 23:05:00,0.60639,0.60736,0.60588,0.60658,62400000.0
2009-02-12 23:10:00,0.60659,0.6072,0.60627,0.60706,72000000.0
2009-02-12 23:15:00,0.60663,0.60717,0.60622,0.60643,60800000.0
2009-02-12 23:20:00,0.60704,0.60731,0.60582,0.60582,68200000.0
2009-02-12 23:25:00,0.60603,0.60632,0.60568,0.60577,62200000.0
2009-02-12 23:30:00,0.60571,0.60608,0.60559,0.60593,60800000.0
2009-02-12 23:35:00,0.60601,0.60628,0.60562,0.60592,54400000.0
2009-02-12 23:40:00,0.60586,0.60612,0.60547,0.60554,68800000.0
2009-02-12 23:45:00,0.60568,0.60592,0.60446,0.60446,61200000.0
2009-02-12 23:50:00,0.60416,0.60416,0.60306,0.6039,57600000.0
2009-02-12 23:55:00,0.60384,0.60411,0.60314,0.60375,70400000.0
2009-02-13 00:00:00,0.6037,0.60477,0.60362,0.60472,60800000.0
2009-02-13 00:05:00,0.60475,0.60525,0.60475,0.60525,68800000.0
2009-02-13 00:10:00,0.60535,0.60624,0.60509,0.60601,64400000.0
2009-02-13 00:15:00,0.60587,0.60599,0.60522,0.60531,64000000.0
2009-02-13 00:20:00,0.60523,0.60535,0.60472,0.60472,57600000.0
2009-02-13 00:25:00,0.60505,0.60512,0.60474,0.6051,68200000.0
2009-02-13 00:30:00,0.60515,0.60516,0.60468,0.60512,56400000.0
2009-02-13 00:35:00,0.60515,0.60515,0.60401,0.6041,66600000.0
2009-02-13 00:40:00,0.60405,0.60471,0.60403,0.60422,70400000.0
2009-02-13 00:45:00,0.60414,0.60543,0.60414,0.60459,75000000.0
2009-02-13 00:50:00,0.60479,0.6053,0.60446,0.60525,62400000.0
2009-02-13 00:55:00,0.60516,0.60619,0.60476,0.60583,72000000.0
2009-02-13 01:00:00,0.60564,0.60591,0.6055,0.60583,70800000.0
2009-02-13 01:05:00,0.60595,0.60615,0.60566,0.60597,62400000.0
2009-02-13 01:10:00,0.60619,0.6067,0.60619,0.60656,59600000.0
2009-02-13 01:15:00,0.60642,0.60646,0.60613,0.60624,64000000.0
2009-02-13 01:20:00,0.60632,0.60664,0.60621,0.60622,65600000.0
2009-02-13 01:25:00,0.60637,0.60637,0.60579,0.60579,57600000.0
2009-02-13 01:30:00,0.60622,0.60657,0.60545,0.60641,65600000.0
2009-02-13 01:35:00,0.60641,0.60651,0.60595,0.60601,59200000.0
2009-02-13 01:40:00,0.60606,0.60606,0.60456,0.60491,66600000.0
2009-02-13 01:45:00,0.60505,0.6057,0.60505,0.60535,60200000.0
2009-02-13 01:50:00,0.60547,0.60652,0.60547,0.60557,65600000.0
2009-02-13 01:55:00,0.60537,0.60644,0.60537,0.60615,65600000.0
2009-02-13 02:00:00,0.6064,0.60691,0.60635,0.60653,97600000.0
2009-02-13 02:05:00,0.60665,0.60668,0.60517,0.6062,80000000.0
2009-02-13 02:10:00,0.60616,0.60616,0.6048,0.60519,64000000.0
2009-02-13 02:15:00,0.60524,0.60547,0.60491,0.60491,64000000.0
2009-02-13 02:20:00,0.60487,0.60509,0.60406,0.60454,74400000.0
2009-02-13 02:25:00,0.60469,0.60495,0.60396,0.60431,129400000.0
2009-02-13 02:30:00,0.60403,0.60529,0.60403,0.60507,78400000.0
2009-02-13 02:35:00,0.60527,0.6054,0.60423,0.60532,68600000.0
2009-02-13 02:40:00,0.60535,0.60568,0.60476,0.60566,70400000.0
2009-02-13 02:45:00,0.60567,0.60579,0.60521,0.60568,62400000.0
2009-02-13 02:50:00,0.60572,0.60577,0.60535,0.60559,70400000.0
2009-02-13 02:55:00,0.60585,0.60589,0.6053,0.60547,67200000.0
2009-02-13 03:00:00,0.60553,0.60575,0.60511,0.60575,63200000.0
2009-02-13 03:05:00,0.60574,0.60574,0.60459,0.60482,59200000.0
2009-02-13 03:10:00,0.60493,0.60532,0.60493,0.60525,66000000.0
2009-02-13 03:15:00,0.60533,0.60589,0.60522,0.60584,68800000.0
2009-02-13 03:20:00,0.60584,0.60588,0.60523,0.60563,65000000.0
2009-02-13 03:25:00,0.60575,0.60605,0.60543,0.60578,81000000.0
2009-02-13 03:30:00,0.60579,0.60614,0.60523,0.60523,67600000.0
2009-02-13 03:35:00,0.60599,0.60672,0.60599,0.60655,49600000.0
2009-02-13 03:40:00,0.60645,0.60653,0.60593,0.606,70800000.0
2009-02-13 03:45:00,0.6062,0.60632,0.60584,0.60615,63400000.0
2009-02-13 03:50:00,0.60579,0.60639,0.60543,0.60614,62800000.0
2009-02-13 03:55:00,0.60574,0.60636,0.60574,0.60619,70400000.0
2009-02-13 04:00:00,0.60611,0.60617,0.60518,0.60533,88000000.0
2009-02-13 04:05:00,0.60532,0.60579,0.60532,0.60558,67200000.0
2009-02-13 04:10:00,0.60552,0.60609,0.60552,0.60603,69600000.0
2009-02-13 04:15:00,0.60622,0.60631,0.60541,0.60621,86400000.0
2009-02-13 04:20:00,0.60623,0.60626,0.60573,0.60575,63400000.0
2009-02-13 04:25:00,0.60572,0.60624,0.60547,0.60562,84800000.0
2009-02-13 04:30:00,0.60524,0.60662,0.60524,0.60662,62400000.0
2009-02-13 04:35:00,0.607,0.60728,0.60601,0.60678,62400000.0
2009-02-13 04:40:00,0.60685,0.60701,0.60627,0.60673,72000000.0
2009-02-13 04:45:00,0.60675,0.60686,0.60652,0.60677,58000000.0
2009-02-13 04:50:00,0.60633,0.6067,0.6061,0.60653,68800000.0
2009-02-13 04:55:00,0.60665,0.60683,0.60608,0.60666,84800000.0
2009-02-13 05:00:00,0.60671,0.60697,0.60667,0.60683,73600000.0
2009-02-13 05:05:00,0.60686,0.60686,0.60624,0.60662,73000000.0
2009-02-13 05:10:00,0.60653,0.60666,0.60607,0.60637,80000000.0
2009-02-13 05:15:00,0.60672,0.60693,0.60591,0.60602,66000000.0
2009-02-13 05:20:00,0.60607,0.60654,0.6059,0.60627,77800000.0
2009-02-13 05:25:00,0.60631,0.60643,0.60613,0.60613,95200000.0
2009-02-13 05:30:00,0.60606,0.60624,0.60551,0.60551,85000000.0
2009-02-13 05:35:00,0.60619,0.60632,0.6061,0.60632,60800000.0
2009-02-13 05:40:00,0.60634,0.60643,0.60547,0.60588,89600000.0
2009-02-13 05:45:00,0.60581,0.60641,0.60579,0.60635,85800000.0
2009-02-13 05:50:00,0.60618,0.60618,0.60575,0.6061,102400000.0
2009-02-13 05:55:00,0.60612,0.60648,0.60612,0.60624,171800000.0
2009-02-13 06:00:00,0.60634,0.60654,0.60582,0.60616,115200000.0
2009-02-13 06:05:00,0.60607,0.60678,0.60607,0.60672,72400000.0
2009-02-13 06:10:00,0.60669,0.60686,0.6063,0.60638,85200000.0
2009-02-13 06:15:00,0.60636,0.60638,0.60572,0.60572,52800000.0
2009-02-13 06:20:00,0.60585,0.60626,0.60561,0.60612,49600000.0
2009-02-13 06:25:00,0.60621,0.60629,0.60518,0.60591,72000000.0
2009-02-13 06:30:00,0.60555,0.60611,0.60555,0.60579,53800000.0
2009-02-13 06:35:00,0.60571,0.60583,0.60527,0.60581,64000000.0
2009-02-13 06:40:00,0.6058,0.60584,0.60535,0.60551,57600000.0
2009-02-13 06:45:00,0.60573,0.60581,0.60503,0.60503,74000000.0
2009-02-13 06:50:00,0.60507,0.60548,0.60457,0.60472,70400000.0
2009-02-13 06:55:00,0.60515,0.6056,0.60491,0.60549,69800000.0
2009-02-13 07:00:00,0.60556,0.60605,0.60522,0.60603,78400000.0
2009-02-13 07:05:00,0.60606,0.60612,0.60562,0.60569,70400000.0
2009-02-13 07:10:00,0.60576,0.60601,0.60569,0.6057,72000000.0
2009-02-13 07:15:00,0.60581,0.60626,0.60573,0.60606,62400000.0
2009-02-13 07:20:00,0.60587,0.60603,0.60572,0.60587,60800000.0
2009-02-13 07:25:00,0.60576,0.606,0.60537,0.606,53200000.0
2009-02-13 07:30:00,0.60603,0.60622,0.60594,0.60605,72000000.0
2009-02-13 07:35:00,0.6062,0.60663,0.60616,0.60648,78400000.0
2009-02-13 07:40:00,0.60629,0.60671,0.60618,0.60625,73600000.0
2009-02-13 07:45:00,0.6061,0.60627,0.60574,0.60622,86800000.0
2009-02-13 07:50:00,0.60623,0.60661,0.60583,0.60583,78400000.0
2009-02-13 07:55:00,0.60576,0.60618,0.60509,0.60612,73600000.0
2009-02-13 08:00:00,0.60622,0.60676,0.60621,0.60638,56000000.0
2009-02-13 08:05:00,0.60611,0.6064,0.60578,0.60614,75200000.0
2009-02-13 08:10:00,0.60643,0.60643,0.60593,0.60601,92200000.0
2009-02-13 08:15:00,0.60526,0.60622,0.60526,0.60596,92000000.0
2009-02-13 08:20:00,0.60628,0.60702,0.60628,0.60697,108800000.0
2009-02-13 08:25:00,0.60666,0.60711,0.6065,0.60709,86400000.0
2009-02-13 08:30:00,0.60708,0.60709,0.60667,0.60706,170400000.0
2009-02-13 08:35:00,0.607,0.60716,0.60638,0.60685,117400000.0
2009-02-13 08:40:00,0.60696,0.60713,0.60642,0.60644,83200000.0
2009-02-13 08:45:00,0.60652,0.60701,0.60643,0.60686,157200000.0
2009-02-13 08:50:00,0.60689,0.60722,0.60665,0.60717,225600000.0
2009-02-13 08:55:00,0.60717,0.60721,0.60703,0.60703,134400000.0
2009-02-13 09:00:00,0.60696,0.60712,0.60646,0.60661,146000000.0
2009-02-13 09:05:00,0.60656,0.60664,0.60616,0.60629,140400000.0
2009-02-13 09:10:00,0.60636,0.60699,0.606,0.60699,136400000.0
2009-02-13 09:15:00,0.607,0.607,0.60657,0.60665,177600000.0
2009-02-13 09:20:00,0.60674,0.60723,0.60606,0.60606,175800000.0
2009-02-13 09:25:00,0.60611,0.60734,0.60605,0.60734,208000000.0
2009-02-13 09:30:00,0.60741,0.60816,0.60723,0.60803,146000000.0
2009-02-13 09:35:00,0.60802,0.60807,0.60725,0.60783,230600000.0
2009-02-13 09:40:00,0.60784,0.60784,0.60726,0.60731,227600000.0
2009-02-13 09:45:00,0.60747,0.60899,0.60747,0.60832,130000000.0
2009-02-13 09:50:00,0.60826,0.60948,0.60816,0.60935,321200000.0
2009-02-13 09:55:00,0.60926,0.61181,0.60924,0.61181,234200000.0
2009-02-13 10:00:00,0.61208,0.6122,0.61153,0.61154,262000000.0
2009-02-13 10:05:00,0.61156,0.61178,0.61053,0.61079,260200000.0
2009-02-13 10:10:00,0.61071,0.61082,0.60972,0.6106,305000000.0
2009-02-13 10:15:00,0.61067,0.61083,0.61029,0.61074,228400000.0
2009-02-13 10:20:00,0.61075,0.61105,0.61055,0.611,205000000.0
2009-02-13 10:25:00,0.6112,0.61202,0.61104,0.61148,370600000.0
2009-02-13 10:30:00,0.61121,0.61176,0.61102,0.61169,199800000.0
2009-02-13 10:35:00,0.61171,0.61281,0.61168,0.6126,123000000.0
2009-02-13 10:40:00,0.61263,0.61342,0.61262,0.61302,103800000.0
2009-02-13 10:45:00,0.61295,0.61336,0.61285,0.61324,146000000.0
2009-02-13 10:50:00,0.61308,0.61312,0.61272,0.61301,182800000.0
2009-02-13 10:55:00,0.61308,0.61319,0.61258,0.61265,232000000.0
2009-02-13 11:00:00,0.61282,0.6129,0.61186,0.61186,196800000.0
2009-02-13 11:05:00,0.61179,0.61211,0.61132,0.61152,191800000.0
2009-02-13 11:10:00,0.61137,0.61168,0.61049,0.61109,316800000.0
2009-02-13 11:15:00,0.61128,0.61156,0.61086,0.61086,192000000.0
2009-02-13 11:20:00,0.61068,0.61152,0.61068,0.61118,282400000.0
2009-02-13 11:25:00,0.61098,0.61118,0.61067,0.61067,235200000.0
2009-02-13 11:30:00,0.61072,0.61177,0.61072,0.6115,171200000.0
2009-02-13 11:35:00,0.61146,0.61147,0.61104,0.6114,200800000.0
2009-02-13 11:40:00,0.61134,0.61238,0.61131,0.61205,172200000.0
2009-02-13 11:45:00,0.612,0.61205,0.61159,0.6119,208000000.0
2009-02-13 11:50:00,0.61192,0.61207,0.61182,0.61207,199200000.0
2009-02-13 11:55:00,0.61202,0.6123,0.6119,0.61225,238400000.0
2009-02-13 12:00:00,0.61218,0.61218,0.6116,0.61162,143800000.0
2009-02-13 12:05:00,0.61163,0.61241,0.61163,0.61241,90000000.0
2009-02-13 12:10:00,0.61243,0.61307,0.6123,0.61272,124800000.0
2009-02-13 12:15:00,0.61281,0.61281,0.61226,0.61256,207200000.0
2009-02-13 12:20:00,0.61253,0.61253,0.61194,0.61242,190400000.0
2009-02-13 12:25:00,0.61237,0.61237,0.61088,0.61088,251400000.0
2009-02-13 12:30:00,0.61082,0.61225,0.61071,0.61148,193600000.0
2009-02-13 12:35:00,0.61186,0.6119,0.61126,0.61126,164800000.0
2009-02-13 12:40:00,0.61119,0.61179,0.61119,0.61147,92800000.0
2009-02-13 12:45:00,0.61145,0.61158,0.61117,0.61117,227000000.0
2009-02-13 12:50:00,0.61097,0.61151,0.61089,0.61138,155200000.0
2009-02-13 12:55:00,0.61122,0.61138,0.61081,0.61081,153000000.0
2009-02-13 13:00:00,0.61101,0.61149,0.61101,0.61116,102400000.0
2009-02-13 13:05:00,0.61091,0.61149,0.61078,0.61098,132800000.0
2009-02-13 13:10:00,0.61098,0.61124,0.61095,0.61113,152000000.0
2009-02-13 13:15:00,0.61121,0.61139,0.61107,0.61117,244600000.0
2009-02-13 13:20:00,0.6113,0.61163,0.61125,0.61131,182200000.0
2009-02-13 13:25:00,0.61128,0.61228,0.61127,0.6121,208000000.0
2009-02-13 13:30:00,0.61211,0.61211,0.61152,0.61152,107600000.0
2009-02-13 13:35:00,0.61145,0.61147,0.61098,0.61124,131200000.0
2009-02-13 13:40:00,0.61094,0.61168,0.61036,0.61168,185200000.0
2009-02-13 13:45:00,0.61169,0.61186,0.61141,0.61146,115200000.0
2009-02-13 13:50:00,0.61149,0.61164,0.61089,0.61141,150400000.0
2009-02-13 13:55:00,0.61123,0.61159,0.61115,0.61139,172000000.0
2009-02-13 14:00:00,0.61139,0.61139,0.61087,0.61087,129000000.0
2009-02-13 14:05:00,0.61072,0.61084,0.61023,0.61054,156200000.0
2009-02-13 14:10:00,0.61053,0.61087,0.61002,0.61066,121600000.0
2009-02-13 14:15:00,0.61068,0.61143,0.61045,0.61135,140600000.0
2009-02-13 14:20:00,0.61112,0.61167,0.61084,0.61167,124800000.0
2009-02-13 14:25:00,0.61156,0.61159,0.61132,0.61139,104000000.0
2009-02-13 14:30:00,0.61141,0.61247,0.61139,0.61237,65600000.0
2009-02-13 14:35:00,0.61241,0.61318,0.61239,0.61317,74600000.0
2009-02-13 14:40:00,0.613,0.61343,0.61289,0.61324,61200000.0
2009-02-13 14:45:00,0.61323,0.61362,0.61318,0.61325,57600000.0
2009-02-13 14:50:00,0.61341,0.61377,0.61337,0.61377,66600000.0
2009-02-13 14:55:00,0.61401,0.61409,0.61332,0.61367,68000000.0
2009-02-13 15:00:00,0.61358,0.61379,0.61265,0.61363,62400000.0
2009-02-13 15:05:00,0.61363,0.61363,0.61261,0.61307,72400000.0
2009-02-13 15:10:00,0.61313,0.6139,0.61313,0.61352,61800000.0
2009-02-13 15:15:00,0.61328,0.61375,0.61316,0.61341,64000000.0
2009-02-13 15:20:00,0.61336,0.61344,0.6131,0.61315,73000000.0
2009-02-13 15:25:00,0.61297,0.61297,0.61215,0.61229,67200000.0
2009-02-13 15:30:00,0.61224,0.61287,0.61207,0.61287,60200000.0
2009-02-13 15:35:00,0.61293,0.61293,0.61192,0.61192,66600000.0
2009-02-13 15:40:00,0.61196,0.61248,0.61181,0.61225,67200000.0
2009-02-13 15:45:00,0.61206,0.61215,0.61169,0.61188,78800000.0
2009-02-13 15:50:00,0.61186,0.61204,0.61153,0.6117,71200000.0
2009-02-13 15:55:00,0.61165,0.61165,0.61013,0.61015,70400000.0
2009-02-13 16:00:00,0.60996,0.61047,0.60858,0.6103,67200000.0
2009-02-13 16:05:00,0.61062,0.61144,0.61048,0.61143,72400000.0
2009-02-13 16:10:00,0.61153,0.61197,0.61065,0.61072,68800000.0
2009-02-13 16:15:00,0.61067,0.61103,0.61002,0.61057,62400000.0
2009-02-13 16:20:00,0.61034,0.61037,0.60972,0.6099,68800000.0
2009-02-13 16:25:00,0.60996,0.61016,0.60915,0.60998,70400000.0
2009-02-13 16:30:00,0.60995,0.61119,0.6098,0.61071,59000000.0
2009-02-13 16:35:00,0.61087,0.61097,0.60949,0.60949,71800000.0
2009-02-13 16:40:00,0.60923,0.60928,0.6084,0.6084,70400000.0
2009-02-13 16:45:00,0.6084,0.60959,0.60829,0.60942,76800000.0
2009-02-13 16:50:00,0.6096,0.6097,0.60899,0.60923,57400000.0
2009-02-13 16:55:00,0.60921,0.61043,0.60816,0.61043,66000000.0
2009-02-13 17:00:00,0.61014,0.61056,0.60974,0.61048,64000000.0
2009-02-13 17:05:00,0.61031,0.61068,0.6099,0.60997,61800000.0
2009-02-13 17:10:00,0.60976,0.60985,0.60916,0.60964,65600000.0
2009-02-13 17:15:00,0.60975,0.6098,0.60823,0.60861,67200000.0
2009-02-13 17:20:00,0.60864,0.60881,0.60821,0.60866,67200000.0
2009-02-13 17:25:00,0.60868,0.60912,0.60845,0.60878,58600000.0
2009-02-13 17:30:00,0.6089,0.61085,0.60885,0.60997,65600000.0
2009-02-13 17:35:00,0.61018,0.61141,0.61018,0.61096,68200000.0
2009-02-13 17:40:00,0.61095,0.61113,0.60917,0.60917,72000000.0
2009-02-13 17:45:00,0.60916,0.60979,0.60899,0.60926,68800000.0
2009-02-13 17:50:00,0.60939,0.61051,0.60929,0.60937,63400000.0
2009-02-13 17:55:00,0.60931,0.61208,0.6092,0.61208,62400000.0
2009-02-13 18:00:00,0.61204,0.61204,0.60932,0.60956,69200000.0
2009-02-13 18:05:00,0.60955,0.60995,0.60941,0.60978,67200000.0
2009-02-13 18:10:00,0.60982,0.60991,0.60768,0.60768,57000000.0
2009-02-13 18:15:00,0.60789,0.6085,0.60767,0.60771,64000000.0
2009-02-13 18:20:00,0.60769,0.60856,0.60677,0.60756,57600000.0
2009-02-13 18:25:00,0.60744,0.60855,0.60686,0.60799,75200000.0
2009-02-13 18:30:00,0.60787,0.60916,0.60742,0.60916,70400000.0
2009-02-13 18:35:00,0.60954,0.60965,0.60902,0.60965,68800000.0
2009-02-13 18:40:00,0.60974,0.60978,0.60806,0.60872,73600000.0
2009-02-13 18:45:00,0.60861,0.60888,0.60829,0.60839,64000000.0
2009-02-13 18:50:00,0.6084,0.6084,0.6067,0.60766,79800000.0
2009-02-13 18:55:00,0.60765,0.60892,0.60756,0.60892,58600000.0
2009-02-13 19:00:00,0.609,0.6093,0.60886,0.60924,59200000.0
2009-02-13 19:05:00,0.60908,0.60908,0.60815,0.60824,56400000.0
2009-02-13 19:10:00,0.60803,0.60843,0.60781,0.60787,67200000.0
2009-02-13 19:15:00,0.60799,0.60811,0.60718,0.60769,57000000.0
2009-02-13 19:20:00,0.60766,0.60787,0.60758,0.60786,55400000.0
2009-02-13 19:25:00,0.60794,0.60814,0.60701,0.6075,69200000.0
2009-02-13 19:30:00,0.60768,0.60829,0.60709,0.60751,69800000.0
2009-02-13 19:35:00,0.60755,0.60791,0.60746,0.60768,65000000.0
2009-02-13 19:40:00,0.6077,0.60806,0.60661,0.60662,62400000.0
2009-02-13 19:45:00,0.607,0.60786,0.607,0.60776,63400000.0
2009-02-13 19:50:00,0.60736,0.60803,0.60695,0.60695,68800000.0
2009-02-13 19:55:00,0.60718,0.60783,0.60715,0.60767,69600000.0
2009-02-13 20:00:00,0.60771,0.60835,0.60734,0.60809,66000000.0
2009-02-13 20:05:00,0.6084,0.60882,0.60823,0.60846,60800000.0
2009-02-13 20:10:00,0.6085,0.60866,0.60823,0.60823,67200000.0
2009-02-13 20:15:00,0.60804,0.60934,0.6074,0.60934,67200000.0
2009-02-13 20:20:00,0.60929,0.61014,0.60929,0.61005,65600000.0
2009-02-13 20:25:00,0.60999,0.60999,0.60959,0.60992,64200000.0
2009-02-13 20:30:00,0.60995,0.61025,0.6092,0.61009,72000000.0
2009-02-13 20:35:00,0.60965,0.60965,0.60893,0.60911,60600000.0
2009-02-13 20:40:00,0.60928,0.60928,0.60901,0.60913,70200000.0
2009-02-13 20:45:00,0.60897,0.6094,0.60896,0.60923,68200000.0
2009-02-13 20:50:00,0.60929,0.60963,0.60929,0.60956,59200000.0
2009-02-13 20:55:00,0.60945,0.60978,0.60921,0.60957,59200000.0
2009-02-13 21:00:00,0.60947,0.6097,0.60943,0.60963,74600000.0
2009-02-13 21:05:00,0.60963,0.60963,0.60831,0.60844,62400000.0
2009-02-13 21:10:00,0.6084,0.60855,0.60828,0.60851,60200000.0
2009-02-13 21:15:00,0.60849,0.60877,0.60833,0.60849,70400000.0
2009-02-13 21:20:00,0.6084,0.60906,0.60817,0.60906,68600000.0
2009-02-13 21:25:00,0.60906,0.60908,0.60857,0.60887,66600000.0
2009-02-13 21:30:00,0.60875,0.60901,0.60769,0.60834,62400000.0
2009-02-13 21:35:00,0.60898,0.60928,0.60867,0.60885,64000000.0
2009-02-13 21:40:00,0.60894,0.60904,0.60881,0.60892,64000000.0
2009-02-13 21:45:00,0.60901,0.60949,0.60901,0.6094,65600000.0
2009-02-13 21:50:00,0.60927,0.60938,0.6088,0.60912,60800000.0
2009-02-13 21:55:00,0.60915,0.60933,0.60882,0.60882,66600000.0
2009-02-13 22:00:00,0.60883,0.60916,0.60861,0.60892,81600000.0
2009-02-13 22:05:00,0.60883,0.60997,0.60883,0.60909,64400000.0
2009-02-13 22:10:00,0.60896,0.60918,0.60896,0.60903,59200000.0
2009-02-13 22:15:00,0.60901,0.60911,0.60877,0.60877,64000000.0
2009-02-13 22:20:00,0.60872,0.60944,0.60872,0.60928,67000000.0
2009-02-13 22:25:00,0.60916,0.60945,0.60889,0.6093,69200000.0
2009-02-13 22:30:00,0.60941,0.60969,0.60934,0.60956,64400000.0
2009-02-13 22:35:00,0.60961,0.6097,0.60939,0.60967,56000000.0
2009-02-13 22:40:00,0.60965,0.61011,0.6095,0.60993,62400000.0
2009-02-13 22:45:00,0.60984,0.61011,0.60921,0.60921,78400000.0
2009-02-13 22:50:00,0.60898,0.60904,0.60729,0.60771,68200000.0
2009-02-13 22:55:00,0.60778,0.60847,0.60758,0.60803,59200000.0
2009-02-13 23:00:00,0.60789,0.60789,0.60665,0.60768,70800000.0
2009-02-13 23:05:00,0.60777,0.6078,0.60684,0.60717,62800000.0
2009-02-13 23:10:00,0.6068,0.60713,0.60665,0.60709,72400000.0
2009-02-13 23:15:00,0.60713,0.60763,0.60689,0.60703,61200000.0
2009-02-13 23:20:00,0.60699,0.60739,0.6063,0.60727,54400000.0
2009-02-13 23:25:00,0.60717,0.60723,0.60625,0.60704,62400000.0
2009-02-13 23:30:00,0.60686,0.60691,0.60604,0.60659,65600000.0
2009-02-13 23:35:00,0.60656,0.60679,0.60617,0.60663,54400000.0
2009-02-13 23:40:00,0.60667,0.60728,0.60663,0.60728,69200000.0
2009-02-13 23:45:00,0.60731,0.60763,0.6066,0.6066,60800000.0
2009-02-13 23:50:00,0.6066,0.60663,0.60596,0.6061,58000000.0
2009-02-13 23:55:00,0.60671,0.60671,0.60587,0.60603,69800000.0
2009-02-16 00:00:00,0.60588,0.60731,0.60472,0.60568,60800000.0
2009-02-16 00:05:00,0.60566,0.60656,0.60558,0.60656,69200000.0
2009-02-16 00:10:00,0.60572,0.60666,0.60571,0.6064,64400000.0
2009-02-16 00:15:00,0.60638,0.60752,0.60597,0.60689,64000000.0
2009-02-16 00:20:00,0.60681,0.60691,0.60601,0.60633,57600000.0
2009-02-16 00:25:00,0.60653,0.60696,0.60646,0.6069,68800000.0
2009-02-16 00:30:00,0.60659,0.60659,0.60579,0.60628,56000000.0
2009-02-16 00:35:00,0.60635,0.6064,0.60511,0.60586,67200000.0
2009-02-16 00:40:00,0.60577,0.60604,0.60541,0.6056,70800000.0
2009-02-16 00:45:00,0.60555,0.60563,0.60541,0.60555,75200000.0
2009-02-16 00:50:00,0.6056,0.60561,0.60415,0.6043,62400000.0
2009-02-16 00:55:00,0.60425,0.60508,0.6038,0.60508,72000000.0
2009-02-16 01:00:00,0.60487,0.60513,0.60457,0.60507,70400000.0
2009-02-16 01:05:00,0.60476,0.605,0.60429,0.60443,62200000.0
2009-02-16 01:10:00,0.60428,0.60428,0.60354,0.60416,59200000.0
2009-02-16 01:15:00,0.60408,0.60512,0.60381,0.60508,64000000.0
2009-02-16 01:20:00,0.60496,0.60496,0.60423,0.60432,65400000.0
2009-02-16 01:25:00,0.60418,0.60448,0.60393,0.60448,57000000.0
2009-02-16 01:30:00,0.60444,0.60466,0.60353,0.60438,65600000.0
2009-02-16 01:35:00,0.60433,0.60443,0.60415,0.60427,59200000.0
2009-02-16 01:40:00,0.60435,0.60463,0.60429,0.60454,67200000.0
2009-02-16 01:45:00,0.60471,0.60534,0.60386,0.6045,60200000.0
2009-02-16 01:50:00,0.60457,0.60527,0.60414,0.60506,66000000.0
2009-02-16 01:55:00,0.60461,0.60527,0.60461,0.60519,54400000.0
2009-02-16 02:00:00,0.60524,0.60529,0.60499,0.60516,65600000.0
2009-02-16 02:05:00,0.60533,0.6055,0.60433,0.60433,65000000.0
2009-02-16 02:10:00,0.60447,0.60623,0.60447,0.60594,60800000.0
2009-02-16 02:15:00,0.60596,0.60602,0.60555,0.6058,67200000.0
2009-02-16 02:20:00,0.60589,0.60632,0.60573,0.60591,58600000.0
2009-02-16 02:25:00,0.60578,0.60591,0.60463,0.60566,65600000.0
2009-02-16 02:30:00,0.60576,0.60604,0.60572,0.606,58000000.0
2009-02-16 02:35:00,0.60595,0.60603,0.60538,0.60563,65600000.0
2009-02-16 02:40:00,0.60559,0.60651,0.60559,0.60638,64000000.0
2009-02-16 02:45:00,0.60637,0.60643,0.60588,0.60627,59200000.0
2009-02-16 02:50:00,0.6063,0.60682,0.60623,0.60666,63200000.0
2009-02-16 02:55:00,0.60679,0.60701,0.60635,0.60694,69800000.0
2009-02-16 03:00:00,0.60697,0.60735,0.60679,0.60688,72400000.0
2009-02-16 03:05:00,0.60673,0.60705,0.60655,0.60656,62800000.0
2009-02-16 03:10:00,0.60655,0.60712,0.60655,0.60659,75600000.0
2009-02-16 03:15:00,0.60652,0.60652,0.60555,0.60648,70400000.0
2009-02-16 03:20:00,0.60666,0.60678,0.60638,0.6065,67200000.0
2009-02-16 03:25:00,0.60646,0.60675,0.6062,0.6062,56000000.0
2009-02-16 03:30:00,0.60612,0.60687,0.60612,0.6067,69200000.0
2009-02-16 03:35:00,0.60654,0.6073,0.60654,0.60728,57600000.0
2009-02-16 03:40:00,0.6073,0.60765,0.60703,0.60727,63400000.0
2009-02-16 03:45:00,0.60722,0.60742,0.60695,0.60708,64000000.0
2009-02-16 03:50:00,0.60712,0.60741,0.60692,0.60731,68800000.0
2009-02-16 03:55:00,0.60727,0.60755,0.60667,0.60684,60800000.0
2009-02-16 04:00:00,0.60686,0.60698,0.60607,0.60607,70200000.0
2009-02-16 04:05:00,0.60599,0.60606,0.60472,0.60486,57600000.0
2009-02-16 04:10:00,0.60465,0.60521,0.60424,0.60442,60200000.0
2009-02-16 04:15:00,0.60461,0.60517,0.60455,0.60477,68800000.0
2009-02-16 04:20:00,0.60492,0.60492,0.60415,0.60416,54800000.0
2009-02-16 04:25:00,0.60395,0.60449,0.60387,0.60387,60800000.0
2009-02-16 04:30:00,0.60398,0.60482,0.60398,0.60475,62400000.0
2009-02-16 04:35:00,0.60476,0.60498,0.60461,0.60484,68800000.0
2009-02-16 04:40:00,0.60467,0.60511,0.60453,0.60492,60800000.0
2009-02-16 04:45:00,0.60508,0.60531,0.6048,0.60525,72800000.0
2009-02-16 04:50:00,0.6052,0.60544,0.60445,0.60505,62400000.0
2009-02-16 04:55:00,0.60448,0.60529,0.60448,0.60521,70800000.0
2009-02-16 05:00:00,0.60512,0.60517,0.60482,0.60507,59200000.0
2009-02-16 05:05:00,0.60505,0.60511,0.60473,0.60498,69200000.0
2009-02-16 05:10:00,0.60504,0.60519,0.60479,0.60498,78400000.0
2009-02-16 05:15:00,0.60504,0.60534,0.60498,0.60512,62400000.0
2009-02-16 05:20:00,0.60514,0.60547,0.60435,0.60524,55400000.0
2009-02-16 05:25:00,0.60534,0.60536,0.60486,0.60508,66000000.0
2009-02-16 05:30:00,0.60503,0.60512,0.60424,0.60424,68800000.0
2009-02-16 05:35:00,0.60464,0.60471,0.60436,0.60463,66600000.0
2009-02-16 05:40:00,0.60476,0.605,0.60468,0.60499,64000000.0
2009-02-16 05:45:00,0.60513,0.60551,0.60495,0.60534,59200000.0
2009-02-16 05:50:00,0.60545,0.60554,0.60507,0.60512,64000000.0
2009-02-16 05:55:00,0.60519,0.60541,0.60493,0.60514,82000000.0
2009-02-16 06:00:00,0.60493,0.60518,0.60434,0.60497,67000000.0
2009-02-16 06:05:00,0.60488,0.60511,0.60451,0.60507,60200000.0
2009-02-16 06:10:00,0.60503,0.60503,0.60461,0.60478,65600000.0
2009-02-16 06:15:00,0.60471,0.60479,0.60399,0.60451,64000000.0
2009-02-16 06:20:00,0.60451,0.60464,0.60423,0.60434,64000000.0
2009-02-16 06:25:00,0.60427,0.60432,0.60335,0.60428,62400000.0
2009-02-16 06:30:00,0.60431,0.60477,0.60416,0.60423,67200000.0
2009-02-16 06:35:00,0.60416,0.60423,0.60351,0.604,69200000.0
2009-02-16 06:40:00,0.60419,0.60441,0.60387,0.60437,70400000.0
2009-02-16 06:45:00,0.6039,0.60456,0.6039,0.60455,60800000.0
2009-02-16 06:50:00,0.60443,0.60449,0.60397,0.60407,61800000.0
2009-02-16 06:55:00,0.6042,0.60441,0.6041,0.60415,75200000.0
2009-02-16 07:00:00,0.60408,0.6049,0.60401,0.60475,59200000.0
2009-02-16 07:05:00,0.60477,0.60501,0.60425,0.60468,58600000.0
2009-02-16 07:10:00,0.60463,0.60474,0.60404,0.60404,68200000.0
2009-02-16 07:15:00,0.60395,0.6042,0.60379,0.60406,70400000.0
2009-02-16 07:20:00,0.60414,0.60512,0.60414,0.6049,61600000.0
2009-02-16 07:25:00,0.60462,0.60567,0.60433,0.60567,72000000.0
2009-02-16 07:30:00,0.60572,0.60581,0.6052,0.60544,64000000.0
2009-02-16 07:35:00,0.60552,0.60552,0.60458,0.60458,65600000.0
2009-02-16 07:40:00,0.60453,0.60454,0.60407,0.6043,67200000.0
2009-02-16 07:45:00,0.60457,0.60486,0.60411,0.60414,67200000.0
2009-02-16 07:50:00,0.60436,0.60493,0.60407,0.60488,61200000.0
2009-02-16 07:55:00,0.60494,0.60506,0.60471,0.60478,65000000.0
2009-02-16 08:00:00,0.60509,0.60547,0.60484,0.60547,68800000.0
2009-02-16 08:05:00,0.60559,0.60562,0.60455,0.6049,69200000.0
2009-02-16 08:10:00,0.60499,0.60552,0.60411,0.60513,64000000.0
2009-02-16 08:15:00,0.60498,0.60534,0.60469,0.6053,61800000.0
2009-02-16 08:20:00,0.60532,0.60535,0.60503,0.60526,65600000.0
2009-02-16 08:25:00,0.60546,0.60546,0.6048,0.60508,70800000.0
2009-02-16 08:30:00,0.60502,0.60578,0.60491,0.60575,68800000.0
2009-02-16 08:35:00,0.60585,0.60638,0.60573,0.6058,56400000.0
2009-02-16 08:40:00,0.60577,0.60608,0.60513,0.60581,58000000.0
2009-02-16 08:45:00,0.60567,0.60582,0.60527,0.60561,67600000.0
2009-02-16 08:50:00,0.60577,0.60584,0.60536,0.60572,56000000.0
2009-02-16 08:55:00,0.60579,0.60592,0.60562,0.60573,59600000.0
2009-02-16 09:00:00,0.6058,0.60644,0.60566,0.60605,59200000.0
2009-02-16 09:05:00,0.606,0.60614,0.6048,0.60563,80000000.0
2009-02-16 09:10:00,0.60558,0.60558,0.60495,0.60499,63800000.0
2009-02-16 09:15:00,0.60538,0.6059,0.60492,0.6059,73600000.0
2009-02-16 09:20:00,0.60595,0.60621,0.6055,0.60621,68800000.0
2009-02-16 09:25:00,0.60625,0.60647,0.6059,0.606,70400000.0
2009-02-16 09:30:00,0.60585,0.6061,0.60488,0.60554,75200000.0
2009-02-16 09:35:00,0.60538,0.60639,0.60538,0.60621,57600000.0
2009-02-16 09:40:00,0.60626,0.60711,0.60599,0.60701,64000000.0
2009-02-16 09:45:00,0.60685,0.60705,0.60634,0.60694,57600000.0
2009-02-16 09:50:00,0.60688,0.60708,0.6064,0.6064,67200000.0
2009-02-16 09:55:00,0.60651,0.60651,0.60592,0.60622,68800000.0
2009-02-16 10:00:00,0.60654,0.60659,0.60549,0.60552,62400000.0
2009-02-16 10:05:00,0.60554,0.60566,0.6052,0.60547,64000000.0
2009-02-16 10:10:00,0.60538,0.60547,0.60516,0.60535,68200000.0
2009-02-16 10:15:00,0.60534,0.60555,0.60508,0.60529,72000000.0
2009-02-16 10:20:00,0.60524,0.60581,0.60523,0.60555,69200000.0
2009-02-16 10:25:00,0.60562,0.60562,0.60457,0.60497,65600000.0
2009-02-16 10:30:00,0.60526,0.60595,0.60518,0.60589,59200000.0
2009-02-16 10:35:00,0.60577,0.60577,0.60508,0.60534,67200000.0
2009-02-16 10:40:00,0.60542,0.60613,0.60541,0.60582,67200000.0
2009-02-16 10:45:00,0.60574,0.60612,0.6057,0.6061,65400000.0
2009-02-16 10:50:00,0.60584,0.60655,0.60575,0.60649,61800000.0
2009-02-16 10:55:00,0.60661,0.60667,0.60592,0.60592,64000000.0
2009-02-16 11:00:00,0.6059,0.60688,0.60586,0.60686,66000000.0
2009-02-16 11:05:00,0.60705,0.60705,0.60636,0.60655,57600000.0
2009-02-16 11:10:00,0.60654,0.60733,0.6064,0.60726,75600000.0
2009-02-16 11:15:00,0.60731,0.60786,0.60727,0.60769,70400000.0
2009-02-16 11:20:00,0.60738,0.60753,0.60671,0.60678,71400000.0
2009-02-16 11:25:00,0.60661,0.60668,0.60578,0.60608,59200000.0
2009-02-16 11:30:00,0.60598,0.60638,0.60584,0.6062,69800000.0
2009-02-16 11:35:00,0.60614,0.60615,0.60561,0.60566,68800000.0
2009-02-16 11:40:00,0.60583,0.60623,0.60527,0.60589,62400000.0
2009-02-16 11:45:00,0.60573,0.60573,0.60493,0.60519,68800000.0
2009-02-16 11:50:00,0.60523,0.60629,0.60518,0.6061,71400000.0
2009-02-16 11:55:00,0.60581,0.60614,0.60473,0.60524,67200000.0
2009-02-16 12:00:00,0.60516,0.6054,0.60496,0.60515,70400000.0
2009-02-16 12:05:00,0.60504,0.60517,0.60483,0.60506,70200000.0
2009-02-16 12:10:00,0.60509,0.6056,0.605,0.60508,79200000.0
2009-02-16 12:15:00,0.60488,0.60494,0.60389,0.60403,67200000.0
2009-02-16 12:20:00,0.60428,0.60438,0.60406,0.60438,67600000.0
2009-02-16 12:25:00,0.60444,0.60484,0.60444,0.60483,60800000.0
2009-02-16 12:30:00,0.60469,0.60514,0.60437,0.60488,67200000.0
2009-02-16 12:35:00,0.60478,0.60479,0.60453,0.60479,73600000.0
2009-02-16 12:40:00,0.60473,0.60493,0.60409,0.6043,64800000.0
2009-02-16 12:45:00,0.6048,0.60521,0.60447,0.60506,62400000.0
2009-02-16 12:50:00,0.60503,0.60529,0.60443,0.60512,72000000.0
2009-02-16 12:55:00,0.60511,0.60579,0.60446,0.60561,62400000.0
2009-02-16 13:00:00,0.60551,0.60592,0.60551,0.60588,67200000.0
2009-02-16 13:05:00,0.60576,0.60603,0.60576,0.60594,67600000.0
2009-02-16 13:10:00,0.60581,0.60592,0.60479,0.60495,57600000.0
2009-02-16 13:15:00,0.60508,0.60551,0.60487,0.60542,59600000.0
2009-02-16 13:20:00,0.60554,0.60606,0.60531,0.60565,75200000.0
2009-02-16 13:25:00,0.60546,0.60577,0.60489,0.60575,65600000.0
2009-02-16 13:30:00,0.60577,0.60633,0.60561,0.60595,104400000.0
2009-02-16 13:35:00,0.60562,0.6062,0.60523,0.60568,124200000.0
2009-02-16 13:40:00,0.60561,0.60561,0.60526,0.60534,141400000.0
2009-02-16 13:45:00,0.60532,0.60574,0.60532,0.6057,121000000.0
2009-02-16 13:50:00,0.60587,0.60636,0.60564,0.60566,155600000.0
2009-02-16 13:55:00,0.60563,0.60588,0.60507,0.60507,129600000.0
2009-02-16 14:00:00,0.60507,0.60543,0.60505,0.60542,171200000.0
2009-02-16 14:05:00,0.60533,0.60536,0.60501,0.60536,151600000.0
2009-02-16 14:10:00,0.60529,0.60536,0.60485,0.60526,115200000.0
2009-02-16 14:15:00,0.60509,0.60593,0.60509,0.60556,185600000.0
2009-02-16 14:20:00,0.60565,0.60571,0.60545,0.60547,131200000.0
2009-02-16 14:25:00,0.60549,0.60576,0.60484,0.60557,107200000.0
2009-02-16 14:30:00,0.60554,0.60569,0.60496,0.6052,207800000.0
2009-02-16 14:35:00,0.60522,0.60579,0.60509,0.60547,182200000.0
2009-02-16 14:40:00,0.60543,0.60588,0.60542,0.60571,245600000.0
2009-02-16 14:45:00,0.60559,0.60573,0.60553,0.60573,151600000.0
2009-02-16 14:50:00,0.6057,0.60673,0.6057,0.60673,133200000.0
2009-02-16 14:55:00,0.60677,0.60704,0.60609,0.60609,103600000.0
2009-02-16 15:00:00,0.60602,0.60638,0.60596,0.60625,154000000.0
2009-02-16 15:05:00,0.60625,0.60625,0.60517,0.60541,155000000.0
2009-02-16 15:10:00,0.60529,0.6055,0.60396,0.60396,227600000.0
2009-02-16 15:15:00,0.6034,0.60458,0.6034,0.60457,92800000.0
2009-02-16 15:20:00,0.60456,0.60462,0.6038,0.60447,165200000.0
2009-02-16 15:25:00,0.60447,0.60468,0.603,0.60331,193000000.0
2009-02-16 15:30:00,0.60338,0.60443,0.60328,0.60338,251600000.0
2009-02-16 15:35:00,0.60349,0.60371,0.60321,0.60352,190800000.0
2009-02-16 15:40:00,0.60359,0.60375,0.6035,0.60366,206400000.0
2009-02-16 15:45:00,0.60357,0.60407,0.60345,0.60345,124800000.0
2009-02-16 15:50:00,0.60324,0.60331,0.60207,0.60261,89600000.0
2009-02-16 15:55:00,0.60263,0.60263,0.60139,0.60143,138400000.0
2009-02-16 16:00:00,0.60139,0.60204,0.60131,0.60176,238800000.0
2009-02-16 16:05:00,0.60166,0.60221,0.60143,0.60218,199800000.0
2009-02-16 16:10:00,0.60236,0.60266,0.60169,0.60199,208400000.0
2009-02-16 16:15:00,0.60189,0.60225,0.60174,0.60174,173200000.0
2009-02-16 16:20:00,0.60173,0.60231,0.60161,0.60219,199800000.0
2009-02-16 16:25:00,0.60216,0.60313,0.60216,0.60301,171600000.0
2009-02-16 16:30:00,0.60293,0.60298,0.60265,0.60298,235000000.0
2009-02-16 16:35:00,0.60301,0.60306,0.6022,0.6022,280800000.0
2009-02-16 16:40:00,0.60208,0.60213,0.60126,0.60141,191800000.0
2009-02-16 16:45:00,0.60137,0.60143,0.60106,0.6014,316200000.0
2009-02-16 16:50:00,0.60137,0.60171,0.6012,0.60158,192200000.0
2009-02-16 16:55:00,0.60163,0.60185,0.60111,0.60115,196600000.0
2009-02-16 17:00:00,0.60117,0.60117,0.60063,0.60102,232400000.0
2009-02-16 17:05:00,0.60097,0.60159,0.60086,0.60154,183600000.0
2009-02-16 17:10:00,0.60163,0.60174,0.60056,0.60056,146000000.0
2009-02-16 17:15:00,0.60066,0.60102,0.60059,0.60102,103800000.0
2009-02-16 17:20:00,0.60107,0.60134,0.60058,0.60118,123200000.0
2009-02-16 17:25:00,0.60105,0.60178,0.60074,0.60161,198800000.0
2009-02-16 17:30:00,0.60152,0.60152,0.60078,0.60084,370600000.0
2009-02-16 17:35:00,0.60072,0.60088,0.60026,0.6008,204800000.0
2009-02-16 17:40:00,0.60078,0.60095,0.60007,0.60007,228000000.0
2009-02-16 17:45:00,0.60022,0.60087,0.5997,0.60076,305600000.0
2009-02-16 17:50:00,0.60084,0.60084,0.60007,0.60007,261000000.0
2009-02-16 17:55:00,0.5999,0.60051,0.5999,0.59992,263200000.0
2009-02-16 18:00:00,0.59965,0.60015,0.59958,0.59982,234000000.0
2009-02-16 18:05:00,0.59972,0.59984,0.5993,0.59981,319800000.0
2009-02-16 18:10:00,0.59991,0.60035,0.59935,0.59996,131200000.0
2009-02-16 18:15:00,0.59994,0.60131,0.59981,0.59993,226600000.0
2009-02-16 18:20:00,0.59962,0.60028,0.59867,0.59996,231400000.0
2009-02-16 18:25:00,0.5999,0.60076,0.5999,0.6004,145000000.0
2009-02-16 18:30:00,0.60048,0.60086,0.60041,0.60053,208000000.0
2009-02-16 18:35:00,0.60054,0.601,0.60054,0.60077,176400000.0
2009-02-16 18:40:00,0.6008,0.60082,0.60003,0.60065,177600000.0
2009-02-16 18:45:00,0.60085,0.60159,0.5999,0.60054,135400000.0
2009-02-16 18:50:00,0.6006,0.60071,0.59991,0.60037,130000000.0
2009-02-16 18:55:00,0.60039,0.60048,0.60016,0.60045,146000000.0
2009-02-16 19:00:00,0.60048,0.60066,0.6,0.6004,134200000.0
2009-02-16 19:05:00,0.60025,0.60074,0.59983,0.60061,253200000.0
2009-02-16 19:10:00,0.60074,0.60077,0.60031,0.60039,157200000.0
2009-02-16 19:15:00,0.60044,0.60066,0.60036,0.60056,82600000.0
2009-02-16 19:20:00,0.60043,0.60061,0.59987,0.60028,116200000.0
2009-02-16 19:25:00,0.6003,0.6003,0.5998,0.60004,173200000.0
2009-02-16 19:30:00,0.60026,0.60035,0.59971,0.60006,86400000.0
2009-02-16 19:35:00,0.60017,0.60027,0.59983,0.59995,109200000.0
2009-02-16 19:40:00,0.5997,0.60046,0.5997,0.60046,92800000.0
2009-02-16 19:45:00,0.60053,0.60125,0.60049,0.6008,92200000.0
2009-02-16 19:50:00,0.6008,0.60113,0.60053,0.60069,75200000.0
2009-02-16 19:55:00,0.60069,0.60105,0.60069,0.60097,56400000.0
2009-02-16 20:00:00,0.60112,0.60131,0.60003,0.60094,73600000.0
2009-02-16 20:05:00,0.60108,0.60108,0.60002,0.60058,78800000.0
2009-02-16 20:10:00,0.60052,0.60065,0.59992,0.60012,86800000.0
2009-02-16 20:15:00,0.5997,0.60064,0.59965,0.60053,72400000.0
2009-02-16 20:20:00,0.60013,0.6007,0.60013,0.60025,79200000.0
2009-02-16 20:25:00,0.60036,0.60046,0.59979,0.60042,72400000.0
2009-02-16 20:30:00,0.60037,0.60079,0.60025,0.60073,60800000.0
2009-02-16 20:35:00,0.60074,0.60084,0.60045,0.60069,60800000.0
2009-02-16 20:40:00,0.60074,0.60087,0.60064,0.60072,61800000.0
2009-02-16 20:45:00,0.60067,0.601,0.60067,0.60077,72000000.0
2009-02-16 20:50:00,0.60046,0.60046,0.59994,0.60011,70800000.0
2009-02-16 20:55:00,0.60022,0.60055,0.59927,0.60041,78400000.0
2009-02-16 21:00:00,0.60041,0.60069,0.6003,0.60056,70200000.0
2009-02-16 21:05:00,0.60047,0.60075,0.60026,0.60057,70400000.0
2009-02-16 21:10:00,0.60057,0.60065,0.60003,0.60013,67600000.0
2009-02-16 21:15:00,0.60038,0.60072,0.60021,0.60026,57000000.0
2009-02-16 21:20:00,0.60066,0.60074,0.60045,0.60069,64400000.0
2009-02-16 21:25:00,0.60067,0.60067,0.59972,0.59978,54400000.0
2009-02-16 21:30:00,0.59965,0.59981,0.59857,0.59973,72000000.0
2009-02-16 21:35:00,0.59974,0.60003,0.59918,0.59942,49600000.0
2009-02-16 21:40:00,0.59931,0.59993,0.59931,0.59965,63400000.0
2009-02-16 21:45:00,0.59895,0.5998,0.59887,0.59968,84600000.0
2009-02-16 21:50:00,0.59971,0.5998,0.59929,0.59935,71800000.0
2009-02-16 21:55:00,0.59949,0.60037,0.5994,0.60037,114600000.0
2009-02-16 22:00:00,0.60026,0.60034,0.59991,0.60026,171200000.0
2009-02-16 22:05:00,0.60023,0.60033,0.59989,0.60015,102400000.0
2009-02-16 22:10:00,0.60018,0.60028,0.59944,0.59989,86400000.0
2009-02-16 22:15:00,0.59993,0.60015,0.59918,0.60015,89400000.0
2009-02-16 22:20:00,0.60024,0.6006,0.60003,0.60015,60200000.0
2009-02-16 22:25:00,0.60046,0.60063,0.60012,0.60046,84800000.0
2009-02-16 22:30:00,0.60049,0.6005,0.60014,0.60024,94400000.0
2009-02-16 22:35:00,0.60018,0.60059,0.59974,0.6003,78400000.0
2009-02-16 22:40:00,0.6003,0.60051,0.59995,0.59995,65600000.0
2009-02-16 22:45:00,0.6003,0.6003,0.59949,0.59968,80000000.0
2009-02-16 22:50:00,0.59988,0.59999,0.59964,0.59965,73600000.0
2009-02-16 22:55:00,0.59982,0.60014,0.59962,0.6,68800000.0
2009-02-16 23:00:00,0.59984,0.59988,0.59894,0.59926,83600000.0
2009-02-16 23:05:00,0.59922,0.5995,0.59867,0.59941,68800000.0
2009-02-16 23:10:00,0.59962,0.59968,0.59887,0.59958,49600000.0
2009-02-16 23:15:00,0.59961,0.59995,0.59912,0.5999,68800000.0
2009-02-16 23:20:00,0.59994,0.59994,0.59905,0.59908,62400000.0
2009-02-16 23:25:00,0.59975,0.59995,0.59965,0.59983,54400000.0
2009-02-16 23:30:00,0.59971,0.59997,0.59963,0.59997,84800000.0
2009-02-16 23:35:00,0.59988,0.6008,0.59907,0.60076,64400000.0
2009-02-16 23:40:00,0.60085,0.60101,0.59952,0.60005,86400000.0
2009-02-16 23:45:00,0.59993,0.60008,0.59942,0.59984,68800000.0
2009-02-16 23:50:00,0.59979,0.60048,0.59972,0.60027,66600000.0
2009-02-16 23:55:00,0.60018,0.60045,0.59915,0.59918,88400000.0
2009-02-17 00:00:00,0.59946,0.60021,0.59939,0.59956,70800000.0
2009-02-17 00:05:00,0.59991,0.59999,0.59924,0.59933,61800000.0
2009-02-17 00:10:00,0.59951,0.59974,0.59922,0.5996,64000000.0
2009-02-17 00:15:00,0.59943,0.5999,0.59943,0.59966,70400000.0
2009-02-17 00:20:00,0.59966,0.60001,0.59953,0.59963,60800000.0
2009-02-17 00:25:00,0.59963,0.5999,0.59913,0.59956,67200000.0
2009-02-17 00:30:00,0.59955,0.60028,0.59955,0.60027,81600000.0
2009-02-17 00:35:00,0.60013,0.60017,0.59961,0.59967,58400000.0
2009-02-17 00:40:00,0.59976,0.60007,0.59914,0.60007,69200000.0
2009-02-17 00:45:00,0.60005,0.60019,0.59938,0.60012,65800000.0
2009-02-17 00:50:00,0.60014,0.60047,0.59971,0.60047,46800000.0
2009-02-17 00:55:00,0.60047,0.60047,0.59976,0.60044,62800000.0
2009-02-17 01:00:00,0.60079,0.6017,0.60079,0.60121,67200000.0
2009-02-17 01:05:00,0.60102,0.60121,0.60022,0.60083,59200000.0
2009-02-17 01:10:00,0.60081,0.60177,0.60078,0.60169,62400000.0
2009-02-17 01:15:00,0.60101,0.60174,0.6009,0.60124,70400000.0
2009-02-17 01:20:00,0.60133,0.60201,0.60133,0.60181,51600000.0
2009-02-17 01:25:00,0.60181,0.60196,0.60134,0.60178,78400000.0
2009-02-17 01:30:00,0.60183,0.60208,0.60162,0.60166,129400000.0
2009-02-17 01:35:00,0.60181,0.60217,0.60094,0.60216,65600000.0
2009-02-17 01:40:00,0.60228,0.60269,0.60166,0.60269,63400000.0
2009-02-17 01:45:00,0.60294,0.60309,0.60253,0.60297,64000000.0
2009-02-17 01:50:00,0.60296,0.60346,0.60235,0.60333,80400000.0
2009-02-17 01:55:00,0.60291,0.60323,0.60256,0.60281,97600000.0
2009-02-17 02:00:00,0.60308,0.60377,0.60272,0.6032,58600000.0
2009-02-17 02:05:00,0.60315,0.60323,0.60286,0.60286,65600000.0
2009-02-17 02:10:00,0.60275,0.60298,0.60269,0.60298,60200000.0
2009-02-17 02:15:00,0.60306,0.60306,0.60248,0.60269,66400000.0
2009-02-17 02:20:00,0.60263,0.60319,0.60254,0.60258,58000000.0
2009-02-17 02:25:00,0.60288,0.60379,0.60225,0.60353,65600000.0
2009-02-17 02:30:00,0.60334,0.60334,0.60214,0.60281,57600000.0
2009-02-17 02:35:00,0.60268,0.60296,0.60236,0.60237,65600000.0
2009-02-17 02:40:00,0.60208,0.60222,0.60152,0.60172,63400000.0
2009-02-17 02:45:00,0.60237,0.6024,0.60154,0.60177,59200000.0
2009-02-17 02:50:00,0.60168,0.60252,0.60165,0.60249,62400000.0
2009-02-17 02:55:00,0.60252,0.60257,0.60135,0.60135,70400000.0
2009-02-17 03:00:00,0.60142,0.60196,0.60142,0.60185,72400000.0
2009-02-17 03:05:00,0.60183,0.60302,0.60137,0.6025,62800000.0
2009-02-17 03:10:00,0.60234,0.60343,0.60166,0.60207,75200000.0
2009-02-17 03:15:00,0.60166,0.6027,0.60159,0.60244,70400000.0
2009-02-17 03:20:00,0.60211,0.60287,0.60203,0.60254,67200000.0
2009-02-17 03:25:00,0.60277,0.60318,0.60243,0.60246,56000000.0
2009-02-17 03:30:00,0.60268,0.60289,0.60194,0.60228,68800000.0
2009-02-17 03:35:00,0.60231,0.60261,0.60156,0.60196,57800000.0
2009-02-17 03:40:00,0.6019,0.60205,0.60145,0.60202,64000000.0
2009-02-17 03:45:00,0.60209,0.60229,0.60115,0.60147,64400000.0
2009-02-17 03:50:00,0.60155,0.60162,0.60126,0.60139,68800000.0
2009-02-17 03:55:00,0.60134,0.60191,0.60101,0.60157,60200000.0
2009-02-17 04:00:00,0.60153,0.60153,0.60088,0.60088,70400000.0
2009-02-17 04:05:00,0.60066,0.60096,0.60056,0.60084,58000000.0
2009-02-17 04:10:00,0.60081,0.6013,0.59999,0.60112,60800000.0
2009-02-17 04:15:00,0.60117,0.60137,0.60108,0.60122,69200000.0
2009-02-17 04:20:00,0.6012,0.60156,0.60092,0.60138,53800000.0
2009-02-17 04:25:00,0.60167,0.60225,0.60167,0.60201,60800000.0
2009-02-17 04:30:00,0.60209,0.60231,0.60183,0.60204,63200000.0
2009-02-17 04:35:00,0.6022,0.60225,0.6019,0.60213,69200000.0
2009-02-17 04:40:00,0.60192,0.60233,0.60188,0.60228,67200000.0
2009-02-17 04:45:00,0.60232,0.60234,0.60171,0.60219,72000000.0
2009-02-17 04:50:00,0.60232,0.6027,0.60158,0.6027,62200000.0
2009-02-17 04:55:00,0.60291,0.60291,0.60181,0.60199,70400000.0
2009-02-17 05:00:00,0.60168,0.60172,0.60123,0.60164,65600000.0
2009-02-17 05:05:00,0.60169,0.60199,0.60149,0.60168,68800000.0
2009-02-17 05:10:00,0.6017,0.60197,0.60143,0.60188,78400000.0
2009-02-17 05:15:00,0.60191,0.60196,0.60117,0.60117,62800000.0
2009-02-17 05:20:00,0.60112,0.60147,0.60093,0.60096,56000000.0
2009-02-17 05:25:00,0.60101,0.60175,0.60101,0.60173,65600000.0
2009-02-17 05:30:00,0.60167,0.60181,0.60136,0.60172,68800000.0
2009-02-17 05:35:00,0.60181,0.60198,0.60113,0.60137,67200000.0
2009-02-17 05:40:00,0.60136,0.60167,0.60114,0.60137,64000000.0
2009-02-17 05:45:00,0.60142,0.60163,0.60125,0.60141,59200000.0
2009-02-17 05:50:00,0.60145,0.60178,0.6013,0.6016,64000000.0
2009-02-17 05:55:00,0.60167,0.60173,0.60096,0.60129,81000000.0
2009-02-17 06:00:00,0.60117,0.60137,0.60088,0.60107,66000000.0
2009-02-17 06:05:00,0.60116,0.60163,0.60112,0.60156,60200000.0
2009-02-17 06:10:00,0.60151,0.6017,0.60107,0.60129,66000000.0
2009-02-17 06:15:00,0.60136,0.60155,0.60058,0.60132,64400000.0
2009-02-17 06:20:00,0.60123,0.6013,0.60093,0.6011,64000000.0
2009-02-17 06:25:00,0.60114,0.60114,0.60012,0.60081,62200000.0
2009-02-17 06:30:00,0.60109,0.6011,0.60012,0.60017,67600000.0
2009-02-17 06:35:00,0.60033,0.60064,0.6001,0.60046,68200000.0
2009-02-17 06:40:00,0.60062,0.60071,0.60036,0.60044,76800000.0
2009-02-17 06:45:00,0.60047,0.60058,0.59991,0.60019,60800000.0
2009-02-17 06:50:00,0.60007,0.60072,0.59992,0.60064,62400000.0
2009-02-17 06:55:00,0.60035,0.60091,0.6001,0.60012,75200000.0
2009-02-17 07:00:00,0.59946,0.60065,0.59946,0.60052,59200000.0
2009-02-17 07:05:00,0.60057,0.60066,0.60037,0.60039,59200000.0
2009-02-17 07:10:00,0.60064,0.60108,0.60064,0.60068,68200000.0
2009-02-17 07:15:00,0.60074,0.60104,0.60013,0.60027,70400000.0
2009-02-17 07:20:00,0.60016,0.60063,0.59995,0.60041,60200000.0
2009-02-17 07:25:00,0.60037,0.60047,0.59946,0.60032,72000000.0
2009-02-17 07:30:00,0.60009,0.60033,0.59973,0.6002,73400000.0
2009-02-17 07:35:00,0.60019,0.60044,0.59948,0.59957,65000000.0
2009-02-17 07:40:00,0.59961,0.6003,0.59961,0.6002,67200000.0
2009-02-17 07:45:00,0.60007,0.60017,0.59965,0.59988,67200000.0
2009-02-17 07:50:00,0.60012,0.60031,0.59936,0.59968,60800000.0
2009-02-17 07:55:00,0.59981,0.59999,0.59911,0.59927,65600000.0
2009-02-17 08:00:00,0.59933,0.5995,0.59868,0.59946,68200000.0
2009-02-17 08:05:00,0.59938,0.59992,0.59936,0.5999,68800000.0
2009-02-17 08:10:00,0.59995,0.6002,0.59901,0.6,64000000.0
2009-02-17 08:15:00,0.59993,0.59994,0.59963,0.59973,62400000.0
2009-02-17 08:20:00,0.5993,0.59978,0.59923,0.59961,65600000.0
2009-02-17 08:25:00,0.5997,0.59981,0.59926,0.59981,70200000.0
2009-02-17 08:30:00,0.5998,0.5998,0.59854,0.59864,69200000.0
2009-02-17 08:35:00,0.59851,0.59855,0.59796,0.59832,56000000.0
2009-02-17 08:40:00,0.59833,0.5984,0.59738,0.59831,57000000.0
2009-02-17 08:45:00,0.59814,0.59835,0.59791,0.5982,67200000.0
2009-02-17 08:50:00,0.59828,0.59828,0.59693,0.5974,56000000.0
2009-02-17 08:55:00,0.59747,0.59776,0.59733,0.59747,58600000.0
2009-02-17 09:00:00,0.5974,0.59759,0.59647,0.59679,59200000.0
2009-02-17 09:05:00,0.59671,0.59726,0.59671,0.59711,80000000.0
2009-02-17 09:10:00,0.59705,0.59715,0.5964,0.5964,64000000.0
2009-02-17 09:15:00,0.59625,0.59645,0.59598,0.59628,74000000.0
2009-02-17 09:20:00,0.5961,0.59683,0.59606,0.59636,68800000.0
2009-02-17 09:25:00,0.59638,0.59714,0.59603,0.59624,70800000.0
2009-02-17 09:30:00,0.59629,0.59703,0.59587,0.59703,75200000.0
2009-02-17 09:35:00,0.59714,0.59726,0.59641,0.59641,58000000.0
2009-02-17 09:40:00,0.59655,0.59713,0.59654,0.59681,64000000.0
2009-02-17 09:45:00,0.59671,0.59691,0.59639,0.59645,57600000.0
2009-02-17 09:50:00,0.59671,0.59684,0.5963,0.59648,67200000.0
2009-02-17 09:55:00,0.59651,0.59653,0.5956,0.59594,69200000.0
2009-02-17 10:00:00,0.59593,0.59623,0.59548,0.59548,62400000.0
2009-02-17 10:05:00,0.5954,0.59542,0.59459,0.59502,64400000.0
2009-02-17 10:10:00,0.59501,0.59511,0.59457,0.59489,69200000.0
2009-02-17 10:15:00,0.59472,0.59497,0.59445,0.59445,72000000.0
2009-02-17 10:20:00,0.59436,0.59581,0.59436,0.59534,68800000.0
2009-02-17 10:25:00,0.59541,0.59614,0.59541,0.59588,65000000.0
2009-02-17 10:30:00,0.59586,0.59601,0.59552,0.59589,59200000.0
2009-02-17 10:35:00,0.59581,0.59605,0.59514,0.59583,66000000.0
2009-02-17 10:40:00,0.59568,0.59579,0.59529,0.59534,67600000.0
2009-02-17 10:45:00,0.59533,0.59547,0.59501,0.59527,65600000.0
2009-02-17 10:50:00,0.59556,0.59602,0.59556,0.59602,62400000.0
2009-02-17 10:55:00,0.5961,0.59612,0.59494,0.59494,64000000.0
2009-02-17 11:00:00,0.59493,0.59558,0.59491,0.59519,66400000.0
2009-02-17 11:05:00,0.59528,0.59602,0.59528,0.59598,57600000.0
2009-02-17 11:10:00,0.59614,0.59673,0.59578,0.59673,76200000.0
2009-02-17 11:15:00,0.5967,0.5967,0.59555,0.59603,70400000.0
2009-02-17 11:20:00,0.59599,0.59599,0.59445,0.59528,71400000.0
2009-02-17 11:25:00,0.59517,0.59596,0.59507,0.59585,59200000.0
2009-02-17 11:30:00,0.59608,0.59755,0.59598,0.59755,69800000.0
2009-02-17 11:35:00,0.59777,0.59777,0.59655,0.59696,68800000.0
2009-02-17 11:40:00,0.5969,0.5969,0.59476,0.59595,61800000.0
2009-02-17 11:45:00,0.59614,0.59618,0.59572,0.59617,68800000.0
2009-02-17 11:50:00,0.59606,0.59755,0.59582,0.59749,72000000.0
2009-02-17 11:55:00,0.59716,0.5975,0.59636,0.59718,67200000.0
2009-02-17 12:00:00,0.59726,0.59819,0.59643,0.59819,70400000.0
2009-02-17 12:05:00,0.5982,0.59865,0.59762,0.59762,70400000.0
2009-02-17 12:10:00,0.59746,0.59749,0.59586,0.59611,77800000.0
2009-02-17 12:15:00,0.5959,0.596,0.59565,0.59569,67200000.0
2009-02-17 12:20:00,0.59595,0.59631,0.59593,0.59631,67200000.0
2009-02-17 12:25:00,0.59629,0.59678,0.59611,0.59678,60800000.0
2009-02-17 12:30:00,0.5967,0.59696,0.59633,0.59671,67200000.0
2009-02-17 12:35:00,0.59671,0.59694,0.59668,0.59678,73600000.0
2009-02-17 12:40:00,0.59685,0.59701,0.596,0.59607,64000000.0
2009-02-17 12:45:00,0.59607,0.59607,0.5955,0.59557,62400000.0
2009-02-17 12:50:00,0.59564,0.59629,0.59495,0.59629,72000000.0
2009-02-17 12:55:00,0.59616,0.59639,0.59512,0.59512,61800000.0
2009-02-17 13:00:00,0.59531,0.59548,0.59509,0.5951,67000000.0
2009-02-17 13:05:00,0.595,0.59507,0.59447,0.59476,67200000.0
2009-02-17 13:10:00,0.59479,0.59514,0.59479,0.59494,58000000.0
2009-02-17 13:15:00,0.5949,0.59528,0.5948,0.59496,61200000.0
2009-02-17 13:20:00,0.59502,0.59561,0.59499,0.59545,75000000.0
2009-02-17 13:25:00,0.59545,0.59637,0.59545,0.59636,65600000.0
2009-02-17 13:30:00,0.5964,0.59654,0.59565,0.59574,104400000.0
2009-02-17 13:35:00,0.59571,0.59571,0.59437,0.59468,125200000.0
2009-02-17 13:40:00,0.59476,0.59536,0.59476,0.59521,140800000.0
2009-02-17 13:45:00,0.59523,0.59565,0.59513,0.59524,122000000.0
2009-02-17 13:50:00,0.5952,0.59545,0.595,0.59501,156800000.0
2009-02-17 13:55:00,0.59484,0.59523,0.59481,0.59523,130000000.0
2009-02-17 14:00:00,0.59533,0.59538,0.59505,0.59509,171200000.0
2009-02-17 14:05:00,0.59511,0.59568,0.59511,0.59564,150800000.0
2009-02-17 14:10:00,0.59553,0.59578,0.59528,0.59569,115000000.0
2009-02-17 14:15:00,0.59533,0.59555,0.59517,0.59539,185600000.0
2009-02-17 14:20:00,0.59544,0.59585,0.59529,0.59569,131000000.0
2009-02-17 14:25:00,0.59559,0.59591,0.59547,0.59591,107600000.0
2009-02-17 14:30:00,0.59585,0.59604,0.59535,0.59565,209200000.0
2009-02-17 14:35:00,0.59551,0.59591,0.59521,0.59591,182200000.0
2009-02-17 14:40:00,0.5957,0.59666,0.59562,0.59666,245600000.0
2009-02-17 14:45:00,0.59658,0.59662,0.59626,0.59656,152000000.0
2009-02-17 14:50:00,0.59658,0.59658,0.59628,0.59634,132600000.0
2009-02-17 14:55:00,0.59636,0.59755,0.59636,0.59753,102400000.0
2009-02-17 15:00:00,0.59742,0.59745,0.59651,0.59681,154000000.0
2009-02-17 15:05:00,0.59691,0.59739,0.59671,0.59729,154600000.0
2009-02-17 15:10:00,0.5972,0.59754,0.5972,0.5972,228000000.0
2009-02-17 15:15:00,0.59728,0.59741,0.59568,0.59568,93600000.0
2009-02-17 15:20:00,0.59583,0.59627,0.59578,0.59605,163600000.0
2009-02-17 15:25:00,0.59606,0.59721,0.59564,0.59601,194400000.0
2009-02-17 15:30:00,0.59598,0.59727,0.59557,0.59567,251000000.0
2009-02-17 15:35:00,0.59573,0.59617,0.59551,0.5956,190400000.0
2009-02-17 15:40:00,0.5956,0.59598,0.59544,0.59583,206200000.0
2009-02-17 15:45:00,0.59586,0.59602,0.59534,0.5957,124800000.0
2009-02-17 15:50:00,0.59576,0.59685,0.59576,0.59647,89600000.0
2009-02-17 15:55:00,0.59649,0.59708,0.59618,0.59618,138000000.0
2009-02-17 16:00:00,0.59643,0.59705,0.59607,0.59703,239200000.0
2009-02-17 16:05:00,0.59679,0.59704,0.59603,0.59603,199400000.0
2009-02-17 16:10:00,0.59585,0.59643,0.5955,0.59643,207800000.0
2009-02-17 16:15:00,0.59644,0.59675,0.59594,0.5962,172800000.0
2009-02-17 16:20:00,0.59624,0.59691,0.59601,0.59691,199800000.0
2009-02-17 16:25:00,0.59731,0.59747,0.59639,0.59673,170000000.0
2009-02-17 16:30:00,0.59647,0.59714,0.59635,0.59705,236000000.0
2009-02-17 16:35:00,0.59702,0.59702,0.59645,0.59645,281600000.0
2009-02-17 16:40:00,0.59636,0.59659,0.59588,0.59655,192000000.0
2009-02-17 16:45:00,0.59652,0.59667,0.59565,0.59565,316200000.0
2009-02-17 16:50:00,0.5956,0.59603,0.59538,0.59592,191800000.0
2009-02-17 16:55:00,0.596,0.59609,0.59545,0.59602,196800000.0
2009-02-17 17:00:00,0.59613,0.59648,0.59545,0.59545,233200000.0
2009-02-17 17:05:00,0.59541,0.59639,0.59541,0.59639,182400000.0
2009-02-17 17:10:00,0.59656,0.59693,0.59637,0.59664,145600000.0
2009-02-17 17:15:00,0.59656,0.59683,0.59566,0.59603,104400000.0
2009-02-17 17:20:00,0.59627,0.59672,0.59601,0.59672,123200000.0
2009-02-17 17:25:00,0.59685,0.59697,0.59674,0.59688,200400000.0
2009-02-17 17:30:00,0.59693,0.5973,0.5968,0.59727,370600000.0
2009-02-17 17:35:00,0.5975,0.59773,0.5966,0.59678,205200000.0
2009-02-17 17:40:00,0.59687,0.59728,0.59656,0.59688,227000000.0
2009-02-17 17:45:00,0.59714,0.59757,0.59658,0.59695,305400000.0
2009-02-17 17:50:00,0.5969,0.59783,0.5969,0.59751,260600000.0
2009-02-17 17:55:00,0.59744,0.59904,0.59744,0.59904,261800000.0
2009-02-17 18:00:00,0.59913,0.59913,0.59827,0.59878,234000000.0
2009-02-17 18:05:00,0.59885,0.59921,0.59876,0.59876,319200000.0
2009-02-17 18:10:00,0.59874,0.59915,0.59871,0.59911,132000000.0
2009-02-17 18:15:00,0.59922,0.60013,0.59922,0.60006,226600000.0
2009-02-17 18:20:00,0.60023,0.60174,0.60023,0.6011,231400000.0
2009-02-17 18:25:00,0.60113,0.60113,0.59978,0.59978,145600000.0
2009-02-17 18:30:00,0.59951,0.59969,0.59905,0.59969,208400000.0
2009-02-17 18:35:00,0.59972,0.59992,0.59949,0.59961,175800000.0
2009-02-17 18:40:00,0.59968,0.59968,0.59856,0.59936,177600000.0
2009-02-17 18:45:00,0.59926,0.59926,0.59811,0.59811,135800000.0
2009-02-17 18:50:00,0.59805,0.59893,0.598,0.5988,131200000.0
2009-02-17 18:55:00,0.59885,0.5994,0.59881,0.59918,145600000.0
2009-02-17 19:00:00,0.59908,0.59957,0.5988,0.59954,134400000.0
2009-02-17 19:05:00,0.59955,0.59955,0.59881,0.59892,252200000.0
2009-02-17 19:10:00,0.59896,0.59903,0.59829,0.59829,157200000.0
2009-02-17 19:15:00,0.59838,0.59844,0.59791,0.59818,83200000.0
2009-02-17 19:20:00,0.59816,0.59861,0.59774,0.5983,117200000.0
2009-02-17 19:25:00,0.59807,0.59812,0.59767,0.59805,172600000.0
2009-02-17 19:30:00,0.5981,0.59818,0.59786,0.59798,86800000.0
2009-02-17 19:35:00,0.59793,0.5981,0.59757,0.59808,108800000.0
2009-02-17 19:40:00,0.59804,0.59831,0.59795,0.59831,92200000.0
2009-02-17 19:45:00,0.59771,0.59839,0.59763,0.59773,92600000.0
2009-02-17 19:50:00,0.5977,0.59782,0.59757,0.59767,75200000.0
2009-02-17 19:55:00,0.59759,0.59815,0.59729,0.59763,62400000.0
2009-02-17 20:00:00,0.59743,0.59751,0.59551,0.59636,74000000.0
2009-02-17 20:05:00,0.59642,0.59642,0.59596,0.59631,78800000.0
2009-02-17 20:10:00,0.59614,0.59615,0.59566,0.59607,86800000.0
2009-02-17 20:15:00,0.59611,0.59611,0.59547,0.59547,73600000.0
2009-02-17 20:20:00,0.59542,0.59556,0.59526,0.59549,78400000.0
2009-02-17 20:25:00,0.59544,0.59549,0.59515,0.59527,71400000.0
2009-02-17 20:30:00,0.59533,0.59559,0.59511,0.59559,63400000.0
2009-02-17 20:35:00,0.5958,0.59632,0.59557,0.5958,60800000.0
2009-02-17 20:40:00,0.59562,0.59663,0.59562,0.59663,62400000.0
2009-02-17 20:45:00,0.59674,0.59729,0.59637,0.59684,75200000.0
2009-02-17 20:50:00,0.59679,0.59713,0.59601,0.59667,70400000.0
2009-02-17 20:55:00,0.59675,0.59684,0.59587,0.59603,79200000.0
2009-02-17 21:00:00,0.59607,0.59644,0.59598,0.59644,70400000.0
2009-02-17 21:05:00,0.59639,0.59713,0.59611,0.59693,70400000.0
2009-02-17 21:10:00,0.59688,0.59742,0.59623,0.59742,67200000.0
2009-02-17 21:15:00,0.59701,0.59767,0.59683,0.59738,57600000.0
2009-02-17 21:20:00,0.59725,0.5976,0.59693,0.59693,64000000.0
2009-02-17 21:25:00,0.59698,0.597,0.59659,0.59683,54400000.0
2009-02-17 21:30:00,0.59684,0.59737,0.59658,0.59737,72400000.0
2009-02-17 21:35:00,0.59733,0.59748,0.59691,0.59741,59200000.0
2009-02-17 21:40:00,0.59726,0.59766,0.59716,0.59736,73000000.0
2009-02-17 21:45:00,0.59731,0.59738,0.59627,0.5966,84200000.0
2009-02-17 21:50:00,0.59659,0.59659,0.59614,0.59614,68600000.0
2009-02-17 21:55:00,0.59617,0.59617,0.59571,0.5959,115600000.0
2009-02-17 22:00:00,0.5962,0.59636,0.596,0.59622,171000000.0
2009-02-17 22:05:00,0.5962,0.59633,0.59561,0.59578,102400000.0
2009-02-17 22:10:00,0.59584,0.59613,0.59584,0.59603,86800000.0
2009-02-17 22:15:00,0.5961,0.59614,0.59508,0.59601,89600000.0
2009-02-17 22:20:00,0.59605,0.59654,0.59577,0.59595,60600000.0
2009-02-17 22:25:00,0.59629,0.59636,0.59587,0.59595,84800000.0
2009-02-17 22:30:00,0.59598,0.59656,0.5957,0.5964,94800000.0
2009-02-17 22:35:00,0.59647,0.59657,0.59576,0.59599,86400000.0
2009-02-17 22:40:00,0.59598,0.59601,0.59494,0.59498,65600000.0
2009-02-17 22:45:00,0.59528,0.59542,0.59478,0.59478,80000000.0
2009-02-17 22:50:00,0.59488,0.59492,0.59439,0.59442,73600000.0
2009-02-17 22:55:00,0.59415,0.59465,0.59392,0.59452,68600000.0
2009-02-17 23:00:00,0.59438,0.59461,0.59307,0.59307,84200000.0
2009-02-17 23:05:00,0.59298,0.5931,0.59247,0.59248,68200000.0
2009-02-17 23:10:00,0.59261,0.59273,0.59242,0.59254,65600000.0
2009-02-17 23:15:00,0.5926,0.59275,0.59222,0.59272,59200000.0
2009-02-17 23:20:00,0.59269,0.59269,0.59216,0.59261,58000000.0
2009-02-17 23:25:00,0.59271,0.59317,0.59253,0.59265,76800000.0
2009-02-17 23:30:00,0.5927,0.59334,0.59268,0.59282,84800000.0
2009-02-17 23:35:00,0.59285,0.59305,0.59266,0.59304,63800000.0
2009-02-17 23:40:00,0.59308,0.59356,0.59289,0.59348,86400000.0
2009-02-17 23:45:00,0.59359,0.59388,0.59337,0.59337,60200000.0
2009-02-17 23:50:00,0.59332,0.59361,0.59301,0.59307,67200000.0
2009-02-17 23:55:00,0.59288,0.59318,0.59218,0.59276,88000000.0
2009-02-18 00:00:00,0.59293,0.59304,0.59242,0.59259,70400000.0
2009-02-18 00:05:00,0.59289,0.59289,0.59163,0.59208,61800000.0
2009-02-18 00:10:00,0.59236,0.59236,0.5915,0.59205,64000000.0
2009-02-18 00:15:00,0.59152,0.59222,0.59139,0.59219,70400000.0
2009-02-18 00:20:00,0.59197,0.59252,0.59192,0.5925,51200000.0
2009-02-18 00:25:00,0.59253,0.5926,0.59215,0.59236,66600000.0
2009-02-18 00:30:00,0.59238,0.59281,0.59218,0.59274,81600000.0
2009-02-18 00:35:00,0.59292,0.59309,0.59279,0.59305,57600000.0
2009-02-18 00:40:00,0.593,0.593,0.5922,0.59239,68600000.0
2009-02-18 00:45:00,0.59237,0.59272,0.59228,0.5927,66000000.0
2009-02-18 00:50:00,0.59299,0.59412,0.59293,0.59406,57600000.0
2009-02-18 00:55:00,0.59403,0.59429,0.59393,0.59413,62400000.0
2009-02-18 01:00:00,0.594,0.59437,0.59381,0.59418,67200000.0
2009-02-18 01:05:00,0.59389,0.59407,0.59339,0.59378,72000000.0
2009-02-18 01:10:00,0.59376,0.59387,0.59352,0.59365,62400000.0
2009-02-18 01:15:00,0.5937,0.59397,0.59334,0.59356,69800000.0
2009-02-18 01:20:00,0.59347,0.59373,0.59292,0.59364,70800000.0
2009-02-18 01:25:00,0.59366,0.59377,0.59331,0.59331,77800000.0
2009-02-18 01:30:00,0.5932,0.5935,0.5931,0.59344,129400000.0
2009-02-18 01:35:00,0.5933,0.59382,0.59264,0.59355,65600000.0
2009-02-18 01:40:00,0.59335,0.59342,0.59293,0.59342,64000000.0
2009-02-18 01:45:00,0.5934,0.59341,0.59297,0.59338,64400000.0
2009-02-18 01:50:00,0.59329,0.59376,0.59258,0.59342,80400000.0
2009-02-18 01:55:00,0.59344,0.59349,0.59271,0.59309,97400000.0
2009-02-18 02:00:00,0.59292,0.59323,0.59265,0.59306,59200000.0
2009-02-18 02:05:00,0.59298,0.59301,0.59261,0.59297,65600000.0
2009-02-18 02:10:00,0.59302,0.59312,0.59258,0.59289,60800000.0
2009-02-18 02:15:00,0.59306,0.5935,0.59306,0.59309,67200000.0
2009-02-18 02:20:00,0.59288,0.59335,0.59284,0.59324,59200000.0
2009-02-18 02:25:00,0.59288,0.59341,0.59222,0.59331,65600000.0
2009-02-18 02:30:00,0.59332,0.5934,0.59265,0.5927,57600000.0
2009-02-18 02:35:00,0.59313,0.59323,0.59299,0.59315,65600000.0
2009-02-18 02:40:00,0.59314,0.59442,0.59314,0.59442,64000000.0
2009-02-18 02:45:00,0.59454,0.59454,0.59384,0.59432,59200000.0
2009-02-18 02:50:00,0.59424,0.59424,0.59352,0.59363,62400000.0
2009-02-18 02:55:00,0.59362,0.59365,0.59281,0.59281,70400000.0
2009-02-18 03:00:00,0.59314,0.59363,0.59314,0.5934,72000000.0
2009-02-18 03:05:00,0.59339,0.59378,0.593,0.59358,62400000.0
2009-02-18 03:10:00,0.59363,0.59374,0.59336,0.59365,75600000.0
2009-02-18 03:15:00,0.5935,0.59373,0.59343,0.59345,69800000.0
2009-02-18 03:20:00,0.59345,0.59447,0.59324,0.59446,67200000.0
2009-02-18 03:25:00,0.59435,0.59435,0.59389,0.59406,56000000.0
2009-02-18 03:30:00,0.59404,0.5941,0.59372,0.59376,68800000.0
2009-02-18 03:35:00,0.59362,0.59395,0.59336,0.59366,57600000.0
2009-02-18 03:40:00,0.59367,0.5949,0.59341,0.59488,63400000.0
2009-02-18 03:45:00,0.59486,0.59489,0.59421,0.59468,64000000.0
2009-02-18 03:50:00,0.59468,0.5948,0.59424,0.59439,69600000.0
2009-02-18 03:55:00,0.59441,0.59456,0.59418,0.59452,60800000.0
2009-02-18 04:00:00,0.59464,0.59466,0.59426,0.59429,69800000.0
2009-02-18 04:05:00,0.5945,0.59483,0.59434,0.59483,57600000.0
2009-02-18 04:10:00,0.5948,0.59492,0.5936,0.59473,61200000.0
2009-02-18 04:15:00,0.59485,0.59494,0.59444,0.59484,68800000.0
2009-02-18 04:20:00,0.59485,0.59537,0.59459,0.59537,64000000.0
2009-02-18 04:25:00,0.59554,0.59561,0.59518,0.59526,61200000.0
2009-02-18 04:30:00,0.59485,0.59545,0.59485,0.5949,62400000.0
2009-02-18 04:35:00,0.59469,0.59469,0.5943,0.59441,68600000.0
2009-02-18 04:40:00,0.59416,0.59471,0.59389,0.59459,70400000.0
2009-02-18 04:45:00,0.59474,0.59487,0.59422,0.59484,72000000.0
2009-02-18 04:50:00,0.5949,0.5949,0.59364,0.59461,62400000.0
2009-02-18 04:55:00,0.59483,0.59488,0.5945,0.59473,71200000.0
2009-02-18 05:00:00,0.59475,0.59475,0.59398,0.59424,59200000.0
2009-02-18 05:05:00,0.59415,0.59436,0.59397,0.59435,69200000.0
2009-02-18 05:10:00,0.59445,0.59449,0.59346,0.59361,78400000.0
2009-02-18 05:15:00,0.59379,0.59415,0.59357,0.59391,62800000.0
2009-02-18 05:20:00,0.59396,0.59407,0.59351,0.59361,55400000.0
2009-02-18 05:25:00,0.59351,0.59365,0.59341,0.59356,65600000.0
2009-02-18 05:30:00,0.59337,0.59337,0.593,0.5933,68800000.0
2009-02-18 05:35:00,0.59334,0.5935,0.59328,0.5934,67200000.0
2009-02-18 05:40:00,0.59355,0.59384,0.59299,0.59384,64000000.0
2009-02-18 05:45:00,0.59344,0.59414,0.59344,0.59377,59200000.0
2009-02-18 05:50:00,0.59395,0.59435,0.59375,0.59415,64000000.0
2009-02-18 05:55:00,0.59423,0.59423,0.59341,0.59352,81600000.0
2009-02-18 06:00:00,0.59353,0.59421,0.59353,0.59401,67600000.0
2009-02-18 06:05:00,0.59425,0.59429,0.5935,0.59396,60800000.0
2009-02-18 06:10:00,0.59397,0.59437,0.59366,0.59421,65600000.0
2009-02-18 06:15:00,0.59423,0.59448,0.59393,0.59448,64400000.0
2009-02-18 06:20:00,0.59454,0.59475,0.59427,0.59466,66400000.0
2009-02-18 06:25:00,0.59468,0.59491,0.59377,0.59491,62400000.0
2009-02-18 06:30:00,0.59491,0.5952,0.59439,0.59439,66600000.0
2009-02-18 06:35:00,0.59482,0.59483,0.59446,0.59461,68200000.0
2009-02-18 06:40:00,0.59463,0.59476,0.59405,0.59455,77200000.0
2009-02-18 06:45:00,0.5946,0.59463,0.59434,0.59444,60800000.0
2009-02-18 06:50:00,0.59432,0.5945,0.59412,0.59412,61800000.0
2009-02-18 06:55:00,0.59412,0.59429,0.59399,0.59408,75600000.0
2009-02-18 07:00:00,0.5935,0.59429,0.5935,0.59423,59200000.0
2009-02-18 07:05:00,0.5942,0.5944,0.59357,0.59437,59600000.0
2009-02-18 07:10:00,0.59445,0.59495,0.59428,0.59487,68800000.0
2009-02-18 07:15:00,0.59494,0.59506,0.59466,0.59466,69800000.0
2009-02-18 07:20:00,0.59466,0.59522,0.59461,0.59506,60800000.0
2009-02-18 07:25:00,0.59498,0.59555,0.59414,0.59552,71400000.0
2009-02-18 07:30:00,0.59549,0.59603,0.5954,0.59588,64000000.0
2009-02-18 07:35:00,0.59569,0.59569,0.59495,0.59511,65400000.0
2009-02-18 07:40:00,0.59554,0.59613,0.59541,0.59605,66600000.0
2009-02-18 07:45:00,0.59607,0.59615,0.5959,0.59609,67200000.0
2009-02-18 07:50:00,0.59605,0.59659,0.59571,0.59648,61200000.0
2009-02-18 07:55:00,0.59634,0.59654,0.59616,0.59641,65600000.0
2009-02-18 08:00:00,0.59652,0.59655,0.59588,0.59619,68600000.0
2009-02-18 08:05:00,0.59627,0.59653,0.59595,0.59619,68800000.0
2009-02-18 08:10:00,0.59636,0.59675,0.59624,0.59675,64000000.0
2009-02-18 08:15:00,0.59662,0.59675,0.59651,0.59654,62800000.0
2009-02-18 08:20:00,0.59665,0.59689,0.59602,0.59614,64400000.0
2009-02-18 08:25:00,0.59629,0.59638,0.59579,0.59612,70400000.0
2009-02-18 08:30:00,0.59613,0.59623,0.59558,0.59558,68200000.0
2009-02-18 08:35:00,0.59545,0.59557,0.59503,0.59532,56000000.0
2009-02-18 08:40:00,0.59546,0.59582,0.59452,0.59575,57600000.0
2009-02-18 08:45:00,0.59568,0.59651,0.59568,0.59581,67600000.0
2009-02-18 08:50:00,0.59592,0.59611,0.59562,0.5959,56400000.0
2009-02-18 08:55:00,0.59628,0.59628,0.59554,0.59588,66000000.0
2009-02-18 09:00:00,0.5959,0.59613,0.59564,0.59613,59200000.0
2009-02-18 09:05:00,0.59623,0.59632,0.59603,0.59629,80400000.0
2009-02-18 09:10:00,0.59621,0.59621,0.5956,0.59573,64000000.0
2009-02-18 09:15:00,0.59577,0.59629,0.59577,0.59624,73600000.0
2009-02-18 09:20:00,0.59613,0.5966,0.59611,0.59613,68800000.0
2009-02-18 09:25:00,0.59608,0.59738,0.59602,0.59738,70400000.0
2009-02-18 09:30:00,0.59754,0.59828,0.59709,0.59817,75000000.0
2009-02-18 09:35:00,0.59826,0.59849,0.59723,0.59725,59200000.0
2009-02-18 09:40:00,0.59766,0.59914,0.59766,0.59912,64000000.0
2009-02-18 09:45:00,0.59882,0.59943,0.59882,0.59922,57600000.0
2009-02-18 09:50:00,0.59919,0.59969,0.59884,0.59966,67600000.0
2009-02-18 09:55:00,0.59984,0.59984,0.59886,0.59912,69200000.0
2009-02-18 10:00:00,0.59851,0.59857,0.59787,0.59821,62400000.0
2009-02-18 10:05:00,0.59829,0.59912,0.59822,0.59912,64400000.0
2009-02-18 10:10:00,0.59901,0.59901,0.59821,0.59862,68800000.0
2009-02-18 10:15:00,0.59873,0.5988,0.59841,0.59863,72000000.0
2009-02-18 10:20:00,0.59858,0.59879,0.59775,0.5987,69200000.0
2009-02-18 10:25:00,0.59877,0.5995,0.59874,0.59916,65000000.0
2009-02-18 10:30:00,0.59929,0.59944,0.59903,0.59918,58000000.0
2009-02-18 10:35:00,0.59926,0.59926,0.59874,0.59884,67200000.0
2009-02-18 10:40:00,0.59888,0.59978,0.59884,0.59951,67200000.0
2009-02-18 10:45:00,0.59939,0.59983,0.59923,0.5998,65600000.0
2009-02-18 10:50:00,0.59991,0.60048,0.59952,0.59952,62400000.0
2009-02-18 10:55:00,0.59949,0.5998,0.59915,0.59978,64400000.0
2009-02-18 11:00:00,0.60008,0.60037,0.59992,0.60029,65600000.0
2009-02-18 11:05:00,0.60034,0.60036,0.59942,0.59942,57600000.0
2009-02-18 11:10:00,0.59943,0.59978,0.59895,0.59912,76200000.0
2009-02-18 11:15:00,0.59928,0.59935,0.59855,0.59903,70800000.0
2009-02-18 11:20:00,0.59884,0.59931,0.5984,0.59926,72000000.0
2009-02-18 11:25:00,0.59926,0.59945,0.59894,0.59912,59600000.0
2009-02-18 11:30:00,0.59925,0.59925,0.59837,0.59871,70400000.0
2009-02-18 11:35:00,0.59866,0.59922,0.59866,0.59879,68200000.0
2009-02-18 11:40:00,0.59867,0.59917,0.59816,0.59895,62400000.0
2009-02-18 11:45:00,0.59884,0.59905,0.59807,0.59814,68800000.0
2009-02-18 11:50:00,0.59833,0.59839,0.59788,0.59813,72000000.0
2009-02-18 11:55:00,0.59798,0.59832,0.59697,0.59823,67200000.0
2009-02-18 12:00:00,0.59838,0.59856,0.59778,0.59798,70800000.0
2009-02-18 12:05:00,0.59803,0.59828,0.59793,0.59794,70400000.0
2009-02-18 12:10:00,0.59806,0.59864,0.59806,0.59853,78200000.0
2009-02-18 12:15:00,0.59853,0.59886,0.59851,0.59886,66600000.0
2009-02-18 12:20:00,0.59886,0.59919,0.59855,0.59919,67200000.0
2009-02-18 12:25:00,0.59914,0.59954,0.59878,0.59888,60200000.0
2009-02-18 12:30:00,0.59871,0.5988,0.59803,0.59836,67200000.0
2009-02-18 12:35:00,0.5983,0.59857,0.59753,0.59848,72400000.0
2009-02-18 12:40:00,0.59851,0.59871,0.59833,0.59866,64000000.0
2009-02-18 12:45:00,0.59867,0.59867,0.59829,0.59852,62800000.0
2009-02-18 12:50:00,0.59856,0.59918,0.5979,0.59908,72000000.0
2009-02-18 12:55:00,0.59898,0.599,0.59784,0.59872,62400000.0
2009-02-18 13:00:00,0.59883,0.59901,0.59866,0.599,67000000.0
2009-02-18 13:05:00,0.59895,0.59914,0.59825,0.59912,67600000.0
2009-02-18 13:10:00,0.59922,0.59936,0.59912,0.59926,57600000.0
2009-02-18 13:15:00,0.59925,0.59925,0.59828,0.59848,60200000.0
2009-02-18 13:20:00,0.59826,0.59889,0.59815,0.59878,75200000.0
2009-02-18 13:25:00,0.59877,0.59984,0.59859,0.59971,65600000.0
2009-02-18 13:30:00,0.59982,0.60038,0.59975,0.59984,103400000.0
2009-02-18 13:35:00,0.60002,0.60016,0.59981,0.59981,124200000.0
2009-02-18 13:40:00,0.59981,0.59987,0.59962,0.59978,140600000.0
2009-02-18 13:45:00,0.59976,0.59976,0.59934,0.59964,121000000.0
2009-02-18 13:50:00,0.59962,0.59972,0.59883,0.59885,157000000.0
2009-02-18 13:55:00,0.59882,0.59929,0.59877,0.59925,128400000.0
2009-02-18 14:00:00,0.59922,0.59933,0.59842,0.59913,171200000.0
2009-02-18 14:05:00,0.59918,0.59926,0.59895,0.59912,150400000.0
2009-02-18 14:10:00,0.59899,0.59948,0.5989,0.59948,115600000.0
2009-02-18 14:15:00,0.59944,0.60026,0.59929,0.60006,185600000.0
2009-02-18 14:20:00,0.60006,0.60006,0.59943,0.59949,131600000.0
2009-02-18 14:25:00,0.59959,0.60025,0.59959,0.60025,107600000.0
2009-02-18 14:30:00,0.59994,0.60025,0.59937,0.59945,208800000.0
2009-02-18 14:35:00,0.59921,0.59932,0.59889,0.59916,182800000.0
2009-02-18 14:40:00,0.59904,0.59977,0.59875,0.59977,244200000.0
2009-02-18 14:45:00,0.59981,0.59986,0.59905,0.59933,152000000.0
2009-02-18 14:50:00,0.59934,0.59934,0.59834,0.59834,131000000.0
2009-02-18 14:55:00,0.59809,0.59917,0.59796,0.59887,102400000.0
2009-02-18 15:00:00,0.59884,0.59893,0.59838,0.59866,153600000.0
2009-02-18 15:05:00,0.59866,0.59882,0.59845,0.59866,155200000.0
2009-02-18 15:10:00,0.59874,0.59904,0.59869,0.59878,227600000.0
2009-02-18 15:15:00,0.59879,0.59879,0.59818,0.59854,92600000.0
2009-02-18 15:20:00,0.59852,0.59895,0.59843,0.59884,164600000.0
2009-02-18 15:25:00,0.59853,0.59884,0.59736,0.5976,193000000.0
2009-02-18 15:30:00,0.59755,0.59901,0.59755,0.59856,249800000.0
2009-02-18 15:35:00,0.5986,0.59953,0.59833,0.59942,190800000.0
2009-02-18 15:40:00,0.59943,0.60014,0.59943,0.59998,207400000.0
2009-02-18 15:45:00,0.59988,0.60003,0.59975,0.59982,124800000.0
2009-02-18 15:50:00,0.59946,0.59985,0.59943,0.59955,89600000.0
2009-02-18 15:55:00,0.59972,0.5999,0.59941,0.59941,138400000.0
2009-02-18 16:00:00,0.59962,0.60119,0.59946,0.60061,238800000.0
2009-02-18 16:05:00,0.60065,0.60174,0.60065,0.60174,198800000.0
2009-02-18 16:10:00,0.60181,0.60209,0.6015,0.60188,207400000.0
2009-02-18 16:15:00,0.60188,0.60191,0.60064,0.60064,172800000.0
2009-02-18 16:20:00,0.60085,0.60121,0.60085,0.60099,201200000.0
2009-02-18 16:25:00,0.60091,0.60144,0.60065,0.60121,171000000.0
2009-02-18 16:30:00,0.60096,0.60123,0.60046,0.60078,235800000.0
2009-02-18 16:35:00,0.6007,0.60114,0.5996,0.59999,282400000.0
2009-02-18 16:40:00,0.59977,0.59996,0.59939,0.59977,192400000.0
2009-02-18 16:45:00,0.60012,0.60081,0.60006,0.60033,316200000.0
2009-02-18 16:50:00,0.60065,0.60068,0.59982,0.5999,191400000.0
2009-02-18 16:55:00,0.60022,0.60022,0.5991,0.5991,196800000.0
2009-02-18 17:00:00,0.59891,0.59968,0.59877,0.59887,230800000.0
2009-02-18 17:05:00,0.59894,0.599,0.5984,0.59874,181800000.0
2009-02-18 17:10:00,0.5986,0.5991,0.59785,0.59832,145600000.0
2009-02-18 17:15:00,0.59807,0.59861,0.59773,0.59773,104800000.0
2009-02-18 17:20:00,0.59766,0.59818,0.59733,0.59733,123200000.0
2009-02-18 17:25:00,0.59726,0.59775,0.59721,0.59762,200200000.0
2009-02-18 17:30:00,0.59772,0.59849,0.5977,0.59832,370600000.0
2009-02-18 17:35:00,0.59839,0.59879,0.59825,0.59844,204600000.0
2009-02-18 17:40:00,0.59833,0.599,0.59833,0.5989,227000000.0
2009-02-18 17:45:00,0.59892,0.5995,0.5984,0.5992,304400000.0
2009-02-18 17:50:00,0.59918,0.59926,0.59852,0.59926,259000000.0
2009-02-18 17:55:00,0.59916,0.59962,0.59888,0.59945,262800000.0
2009-02-18 18:00:00,0.59938,0.59938,0.59861,0.59867,234000000.0
2009-02-18 18:05:00,0.5987,0.60003,0.5987,0.59986,318000000.0
2009-02-18 18:10:00,0.59986,0.59989,0.59959,0.59964,131200000.0
2009-02-18 18:15:00,0.59974,0.60075,0.59974,0.60064,226800000.0
2009-02-18 18:20:00,0.60046,0.6019,0.60023,0.60169,231800000.0
2009-02-18 18:25:00,0.6016,0.60266,0.60123,0.60239,146000000.0
2009-02-18 18:30:00,0.60229,0.60235,0.60152,0.60214,208400000.0
2009-02-18 18:35:00,0.60237,0.60287,0.60231,0.60282,175400000.0
2009-02-18 18:40:00,0.60286,0.60286,0.60247,0.60274,177600000.0
2009-02-18 18:45:00,0.60261,0.60276,0.60164,0.60214,136800000.0
2009-02-18 18:50:00,0.60202,0.60207,0.60183,0.60193,132400000.0
2009-02-18 18:55:00,0.60203,0.6029,0.60198,0.60267,146400000.0
2009-02-18 19:00:00,0.6025,0.6025,0.60177,0.6022,135200000.0
2009-02-18 19:05:00,0.60244,0.6029,0.60243,0.60252,252000000.0
2009-02-18 19:10:00,0.6025,0.60347,0.60234,0.60318,156200000.0
2009-02-18 19:15:00,0.60331,0.60414,0.60317,0.60411,84000000.0
2009-02-18 19:20:00,0.60387,0.60438,0.60387,0.60432,115600000.0
2009-02-18 19:25:00,0.60394,0.60394,0.6017,0.60261,172800000.0
2009-02-18 19:30:00,0.60275,0.60307,0.60197,0.60218,86200000.0
2009-02-18 19:35:00,0.60216,0.60221,0.60141,0.60219,108800000.0
2009-02-18 19:40:00,0.60205,0.60214,0.60098,0.60102,93600000.0
2009-02-18 19:45:00,0.60097,0.60135,0.60097,0.60123,92600000.0
2009-02-18 19:50:00,0.60104,0.60112,0.60049,0.60051,74600000.0
2009-02-18 19:55:00,0.60104,0.60124,0.60083,0.60114,56000000.0
2009-02-18 20:00:00,0.60151,0.60217,0.60091,0.60189,73600000.0
2009-02-18 20:05:00,0.60193,0.60193,0.60118,0.60163,78200000.0
2009-02-18 20:10:00,0.60158,0.60167,0.60095,0.60127,86400000.0
2009-02-18 20:15:00,0.60145,0.60192,0.60138,0.60138,73600000.0
2009-02-18 20:20:00,0.60126,0.60145,0.60029,0.60144,78400000.0
2009-02-18 20:25:00,0.60142,0.60142,0.60077,0.60115,72000000.0
2009-02-18 20:30:00,0.60104,0.60124,0.60086,0.60122,69800000.0
2009-02-18 20:35:00,0.60118,0.60119,0.59852,0.59874,60800000.0
2009-02-18 20:40:00,0.59879,0.59895,0.59839,0.59874,62400000.0
2009-02-18 20:45:00,0.59857,0.59896,0.59852,0.59866,74000000.0
2009-02-18 20:50:00,0.59852,0.59852,0.59795,0.59801,70400000.0
2009-02-18 20:55:00,0.59798,0.59904,0.59787,0.59904,77800000.0
2009-02-18 21:00:00,0.5991,0.59969,0.59857,0.59888,70400000.0
2009-02-18 21:05:00,0.59874,0.60039,0.59874,0.59992,78800000.0
2009-02-18 21:10:00,0.60002,0.60071,0.59963,0.59972,67000000.0
2009-02-18 21:15:00,0.5997,0.59988,0.59956,0.59986,57600000.0
2009-02-18 21:20:00,0.59964,0.59999,0.59909,0.59911,64000000.0
2009-02-18 21:25:00,0.59934,0.59975,0.59907,0.59954,54400000.0
2009-02-18 21:30:00,0.59941,0.60014,0.59865,0.59953,72400000.0
2009-02-18 21:35:00,0.59957,0.59965,0.59903,0.59903,49600000.0
2009-02-18 21:40:00,0.59896,0.59977,0.59873,0.59948,64000000.0
2009-02-18 21:45:00,0.59977,0.59998,0.59961,0.59966,84800000.0
2009-02-18 21:50:00,0.5997,0.59994,0.59952,0.5998,66600000.0
2009-02-18 21:55:00,0.59975,0.60039,0.59939,0.60039,115600000.0
2009-02-18 22:00:00,0.60031,0.60034,0.59995,0.60025,171200000.0
2009-02-18 22:05:00,0.60047,0.60085,0.60017,0.6003,102200000.0
2009-02-18 22:10:00,0.60028,0.60062,0.60003,0.60062,86400000.0
2009-02-18 22:15:00,0.60068,0.60068,0.59942,0.60031,89600000.0
2009-02-18 22:20:00,0.60041,0.60067,0.6003,0.60039,60200000.0
2009-02-18 22:25:00,0.6003,0.60044,0.60013,0.60014,83200000.0
2009-02-18 22:30:00,0.60019,0.6005,0.60019,0.60041,94400000.0
2009-02-18 22:35:00,0.60046,0.60089,0.60036,0.60043,78400000.0
2009-02-18 22:40:00,0.60047,0.60079,0.60027,0.60059,65600000.0
2009-02-18 22:45:00,0.60071,0.60079,0.60057,0.60057,80000000.0
2009-02-18 22:50:00,0.60067,0.60076,0.60052,0.60074,73600000.0
2009-02-18 22:55:00,0.60079,0.60121,0.60049,0.60085,68800000.0
2009-02-18 23:00:00,0.60068,0.60092,0.60052,0.60092,84800000.0
2009-02-18 23:05:00,0.60094,0.60112,0.60091,0.60093,68800000.0
2009-02-18 23:10:00,0.60116,0.60125,0.60005,0.60005,72400000.0
2009-02-18 23:15:00,0.59968,0.60011,0.59968,0.59979,65600000.0
2009-02-18 23:20:00,0.59969,0.59969,0.59905,0.59958,57400000.0
2009-02-18 23:25:00,0.59961,0.5998,0.59936,0.59975,76800000.0
2009-02-18 23:30:00,0.5997,0.60019,0.59969,0.60009,83600000.0
2009-02-18 23:35:00,0.60004,0.60022,0.59991,0.59991,64400000.0
2009-02-18 23:40:00,0.59997,0.60008,0.59906,0.59907,86400000.0
2009-02-18 23:45:00,0.599,0.59916,0.59881,0.59905,60800000.0
2009-02-18 23:50:00,0.59906,0.60014,0.59905,0.59905,67200000.0
2009-02-18 23:55:00,0.59957,0.59961,0.59854,0.599,86800000.0
2009-02-19 00:00:00,0.59914,0.59914,0.59833,0.59894,70400000.0
2009-02-19 00:05:00,0.59938,0.59984,0.59906,0.59947,62800000.0
2009-02-19 00:10:00,0.59966,0.59984,0.59919,0.59964,64000000.0
2009-02-19 00:15:00,0.59956,0.60029,0.59956,0.60008,69800000.0
2009-02-19 00:20:00,0.59979,0.59995,0.59948,0.59969,51600000.0
2009-02-19 00:25:00,0.59963,0.59964,0.59905,0.59908,67200000.0
2009-02-19 00:30:00,0.59908,0.59932,0.59906,0.59928,82000000.0
2009-02-19 00:35:00,0.60003,0.60041,0.5998,0.60009,57600000.0
2009-02-19 00:40:00,0.60009,0.60032,0.59969,0.59995,68800000.0
2009-02-19 00:45:00,0.59992,0.60007,0.59986,0.59998,65600000.0
2009-02-19 00:50:00,0.60041,0.60048,0.60005,0.60015,56400000.0
2009-02-19 00:55:00,0.60024,0.60028,0.59975,0.59978,68800000.0
2009-02-19 01:00:00,0.59981,0.60023,0.59956,0.6,67200000.0
2009-02-19 01:05:00,0.59981,0.60021,0.59965,0.60015,71800000.0
2009-02-19 01:10:00,0.60011,0.6002,0.59993,0.6002,62800000.0
2009-02-19 01:15:00,0.59998,0.6003,0.59983,0.60025,59000000.0
2009-02-19 01:20:00,0.60027,0.60039,0.59982,0.59987,71200000.0
2009-02-19 01:25:00,0.60023,0.60041,0.60001,0.60027,78200000.0
2009-02-19 01:30:00,0.6002,0.6002,0.59947,0.59982,129600000.0
2009-02-19 01:35:00,0.59976,0.60007,0.59862,0.5999,65600000.0
2009-02-19 01:40:00,0.59982,0.60004,0.59961,0.59972,64000000.0
2009-02-19 01:45:00,0.5997,0.59983,0.59953,0.59974,62800000.0
2009-02-19 01:50:00,0.5998,0.6,0.59862,0.59949,79200000.0
2009-02-19 01:55:00,0.59954,0.59983,0.59945,0.59974,97600000.0
2009-02-19 02:00:00,0.59987,0.59998,0.59949,0.59949,57600000.0
2009-02-19 02:05:00,0.59938,0.60011,0.59938,0.59988,65600000.0
2009-02-19 02:10:00,0.59983,0.60008,0.59953,0.59997,60800000.0
2009-02-19 02:15:00,0.6,0.60056,0.59997,0.60016,67200000.0
2009-02-19 02:20:00,0.59986,0.60034,0.59986,0.60021,56000000.0
2009-02-19 02:25:00,0.60015,0.60036,0.59933,0.60025,66000000.0
2009-02-19 02:30:00,0.60036,0.60043,0.60012,0.6003,57000000.0
2009-02-19 02:35:00,0.59995,0.60039,0.59993,0.60014,65600000.0
2009-02-19 02:40:00,0.60009,0.60068,0.59989,0.60049,64000000.0
2009-02-19 02:45:00,0.60052,0.60069,0.5999,0.60057,59600000.0
2009-02-19 02:50:00,0.60057,0.60106,0.60027,0.6004,62400000.0
2009-02-19 02:55:00,0.60058,0.6006,0.59984,0.60039,70400000.0
2009-02-19 03:00:00,0.60005,0.60015,0.59975,0.60015,72400000.0
2009-02-19 03:05:00,0.60008,0.60041,0.59971,0.60041,62400000.0
2009-02-19 03:10:00,0.60034,0.60041,0.59985,0.59987,75600000.0
2009-02-19 03:15:00,0.59965,0.60008,0.59923,0.60003,70400000.0
2009-02-19 03:20:00,0.60011,0.60011,0.59989,0.60002,67200000.0
2009-02-19 03:25:00,0.59977,0.60051,0.59963,0.59997,56000000.0
2009-02-19 03:30:00,0.59994,0.60023,0.59959,0.59959,68200000.0
2009-02-19 03:35:00,0.59948,0.59976,0.59924,0.59947,57000000.0
2009-02-19 03:40:00,0.59952,0.5996,0.59888,0.59892,63400000.0
2009-02-19 03:45:00,0.59897,0.59925,0.5988,0.5991,64000000.0
2009-02-19 03:50:00,0.59919,0.59938,0.59898,0.59898,69200000.0
2009-02-19 03:55:00,0.59902,0.59944,0.59895,0.59924,60800000.0
2009-02-19 04:00:00,0.59925,0.59948,0.59879,0.59948,70400000.0
2009-02-19 04:05:00,0.59958,0.59982,0.59922,0.5993,57000000.0
2009-02-19 04:10:00,0.59887,0.59984,0.59859,0.5996,60800000.0
2009-02-19 04:15:00,0.5996,0.5996,0.5989,0.59917,68800000.0
2009-02-19 04:20:00,0.59905,0.59987,0.59859,0.59985,55600000.0
2009-02-19 04:25:00,0.59978,0.60008,0.59946,0.59956,60800000.0
2009-02-19 04:30:00,0.59966,0.59991,0.59933,0.59981,62800000.0
2009-02-19 04:35:00,0.59975,0.60017,0.59975,0.59991,68800000.0
2009-02-19 04:40:00,0.59975,0.60028,0.59968,0.60028,60800000.0
2009-02-19 04:45:00,0.60018,0.60023,0.59989,0.60019,72400000.0
2009-02-19 04:50:00,0.60031,0.60035,0.59916,0.59989,62400000.0
2009-02-19 04:55:00,0.59989,0.60004,0.59964,0.60004,53200000.0
2009-02-19 05:00:00,0.60001,0.60012,0.59955,0.59978,59200000.0
2009-02-19 05:05:00,0.5999,0.59996,0.59937,0.59953,68800000.0
2009-02-19 05:10:00,0.5995,0.60003,0.59939,0.59996,78400000.0
2009-02-19 05:15:00,0.60006,0.60077,0.59993,0.60061,62400000.0
2009-02-19 05:20:00,0.60056,0.60065,0.60006,0.60012,56000000.0
2009-02-19 05:25:00,0.6,0.60007,0.59987,0.60006,65600000.0
2009-02-19 05:30:00,0.60007,0.60017,0.59966,0.59981,69200000.0
2009-02-19 05:35:00,0.59985,0.60005,0.59977,0.59989,67400000.0
2009-02-19 05:40:00,0.60004,0.60028,0.59995,0.60028,64000000.0
2009-02-19 05:45:00,0.60026,0.60034,0.59981,0.59986,59200000.0
2009-02-19 05:50:00,0.60002,0.60022,0.59944,0.59998,71400000.0
2009-02-19 05:55:00,0.60021,0.60023,0.59983,0.6001,82000000.0
2009-02-19 06:00:00,0.59993,0.60046,0.59993,0.60043,67200000.0
2009-02-19 06:05:00,0.60018,0.60044,0.59981,0.60023,60800000.0
2009-02-19 06:10:00,0.60045,0.60097,0.59987,0.60091,65400000.0
2009-02-19 06:15:00,0.60097,0.6016,0.60081,0.60151,64000000.0
2009-02-19 06:20:00,0.60125,0.60194,0.60124,0.60173,63400000.0
2009-02-19 06:25:00,0.60172,0.60179,0.6008,0.60107,62400000.0
2009-02-19 06:30:00,0.60095,0.60095,0.60064,0.60064,67600000.0
2009-02-19 06:35:00,0.60064,0.60071,0.59964,0.59981,69200000.0
2009-02-19 06:40:00,0.59993,0.60018,0.59943,0.5996,72000000.0
2009-02-19 06:45:00,0.59933,0.59959,0.59911,0.59937,61200000.0
2009-02-19 06:50:00,0.59924,0.6007,0.59924,0.60064,61800000.0
2009-02-19 06:55:00,0.60073,0.60084,0.60016,0.60016,75200000.0
2009-02-19 07:00:00,0.60011,0.60035,0.60001,0.60005,59200000.0
2009-02-19 07:05:00,0.60008,0.60027,0.60004,0.60017,59600000.0
2009-02-19 07:10:00,0.6002,0.6002,0.5999,0.60005,68800000.0
2009-02-19 07:15:00,0.59974,0.6001,0.59948,0.59986,70400000.0
2009-02-19 07:20:00,0.5999,0.60025,0.59985,0.60003,60200000.0
2009-02-19 07:25:00,0.60003,0.60026,0.59917,0.60011,71400000.0
2009-02-19 07:30:00,0.6001,0.60012,0.59934,0.59989,64000000.0
2009-02-19 07:35:00,0.59986,0.59988,0.5996,0.59974,65600000.0
2009-02-19 07:40:00,0.59984,0.5999,0.59969,0.59983,67200000.0
2009-02-19 07:45:00,0.59979,0.60012,0.59959,0.60012,67200000.0
2009-02-19 07:50:00,0.60011,0.60029,0.59976,0.60023,60800000.0
2009-02-19 07:55:00,0.60019,0.60034,0.59999,0.60025,65000000.0
2009-02-19 08:00:00,0.60032,0.60035,0.59987,0.60015,69200000.0
2009-02-19 08:05:00,0.60001,0.6002,0.59898,0.59927,68800000.0
2009-02-19 08:10:00,0.59928,0.60021,0.59911,0.60021,64400000.0
2009-02-19 08:15:00,0.60026,0.60026,0.59928,0.59979,62400000.0
2009-02-19 08:20:00,0.59981,0.59984,0.59951,0.59966,65600000.0
2009-02-19 08:25:00,0.59989,0.6004,0.59989,0.60017,70400000.0
2009-02-19 08:30:00,0.60021,0.60053,0.60021,0.60049,69200000.0
2009-02-19 08:35:00,0.60065,0.6007,0.60034,0.60057,55400000.0
2009-02-19 08:40:00,0.60058,0.60058,0.59944,0.60056,57600000.0
2009-02-19 08:45:00,0.60063,0.60124,0.60055,0.60081,66600000.0
2009-02-19 08:50:00,0.60133,0.60133,0.60062,0.60079,63400000.0
2009-02-19 08:55:00,0.60075,0.60108,0.60063,0.60079,59200000.0
2009-02-19 09:00:00,0.6009,0.60145,0.6007,0.60145,59200000.0
2009-02-19 09:05:00,0.60138,0.60151,0.60125,0.60145,80000000.0
2009-02-19 09:10:00,0.60147,0.60151,0.60021,0.6003,64800000.0
2009-02-19 09:15:00,0.60039,0.60068,0.60017,0.60035,73600000.0
2009-02-19 09:20:00,0.60034,0.60037,0.60012,0.60018,68800000.0
2009-02-19 09:25:00,0.59999,0.60023,0.59982,0.59993,70400000.0
2009-02-19 09:30:00,0.60019,0.60114,0.59924,0.60064,75200000.0
2009-02-19 09:35:00,0.60078,0.60089,0.60023,0.60068,57600000.0
2009-02-19 09:40:00,0.60083,0.60203,0.60083,0.602,64000000.0
2009-02-19 09:45:00,0.60202,0.60221,0.60172,0.60184,57000000.0
2009-02-19 09:50:00,0.60174,0.6021,0.6016,0.60162,67200000.0
2009-02-19 09:55:00,0.60178,0.60237,0.60165,0.60237,69200000.0
2009-02-19 10:00:00,0.6027,0.60396,0.6027,0.60381,62400000.0
2009-02-19 10:05:00,0.60397,0.60403,0.60345,0.60373,64000000.0
2009-02-19 10:10:00,0.60376,0.60392,0.60349,0.60383,68800000.0
2009-02-19 10:15:00,0.60386,0.60507,0.60386,0.60507,72000000.0
2009-02-19 10:20:00,0.60501,0.60504,0.60469,0.60474,68800000.0
2009-02-19 10:25:00,0.60454,0.60463,0.6038,0.60462,65600000.0
2009-02-19 10:30:00,0.60463,0.60472,0.60338,0.60408,59200000.0
2009-02-19 10:35:00,0.60395,0.60395,0.60327,0.60343,66600000.0
2009-02-19 10:40:00,0.60328,0.6034,0.60286,0.60317,67600000.0
2009-02-19 10:45:00,0.6032,0.60341,0.60294,0.60312,65600000.0
2009-02-19 10:50:00,0.60309,0.60392,0.60309,0.60384,62400000.0
2009-02-19 10:55:00,0.60388,0.60396,0.6033,0.60392,64800000.0
2009-02-19 11:00:00,0.60387,0.60387,0.60305,0.6034,65600000.0
2009-02-19 11:05:00,0.60362,0.6041,0.60347,0.60399,57600000.0
2009-02-19 11:10:00,0.60399,0.60413,0.60364,0.60371,77200000.0
2009-02-19 11:15:00,0.60371,0.60402,0.60356,0.60381,70800000.0
2009-02-19 11:20:00,0.6038,0.60396,0.60323,0.60378,72000000.0
2009-02-19 11:25:00,0.60363,0.60447,0.60363,0.60437,59600000.0
2009-02-19 11:30:00,0.60474,0.60531,0.60466,0.60488,70800000.0
2009-02-19 11:35:00,0.60471,0.60471,0.60414,0.60435,68200000.0
2009-02-19 11:40:00,0.60456,0.60561,0.60414,0.60531,62400000.0
2009-02-19 11:45:00,0.60529,0.60542,0.60519,0.60541,69600000.0
2009-02-19 11:50:00,0.60562,0.60639,0.60562,0.60639,72000000.0
2009-02-19 11:55:00,0.60632,0.60658,0.60516,0.60525,67600000.0
2009-02-19 12:00:00,0.60524,0.60655,0.60521,0.6064,70400000.0
2009-02-19 12:05:00,0.60615,0.60635,0.606,0.60625,70200000.0
2009-02-19 12:10:00,0.6065,0.60722,0.60639,0.60656,78800000.0
2009-02-19 12:15:00,0.60641,0.60728,0.60641,0.60728,67200000.0
2009-02-19 12:20:00,0.60737,0.60785,0.60707,0.60766,67200000.0
2009-02-19 12:25:00,0.60764,0.60774,0.60706,0.60723,60800000.0
2009-02-19 12:30:00,0.60717,0.60746,0.60662,0.60736,67200000.0
2009-02-19 12:35:00,0.60721,0.60773,0.60697,0.60737,74000000.0
2009-02-19 12:40:00,0.60759,0.60836,0.60759,0.60798,64000000.0
2009-02-19 12:45:00,0.60792,0.60807,0.60771,0.6078,62400000.0
2009-02-19 12:50:00,0.60754,0.60756,0.60549,0.60643,72400000.0
2009-02-19 12:55:00,0.60641,0.60741,0.60566,0.60624,61800000.0
2009-02-19 13:00:00,0.60647,0.60704,0.60625,0.60704,67200000.0
2009-02-19 13:05:00,0.60695,0.60695,0.60622,0.6063,66600000.0
2009-02-19 13:10:00,0.60623,0.60676,0.6062,0.60646,57600000.0
2009-02-19 13:15:00,0.60633,0.60648,0.60621,0.60625,60200000.0
2009-02-19 13:20:00,0.60624,0.60661,0.60611,0.60636,74600000.0
2009-02-19 13:25:00,0.60632,0.60721,0.60628,0.60695,65600000.0
2009-02-19 13:30:00,0.60689,0.60697,0.60651,0.60663,104400000.0
2009-02-19 13:35:00,0.60663,0.60681,0.60634,0.60649,124200000.0
2009-02-19 13:40:00,0.60644,0.6066,0.60628,0.60643,140200000.0
2009-02-19 13:45:00,0.6063,0.6063,0.60605,0.60605,121000000.0
2009-02-19 13:50:00,0.60598,0.60642,0.60598,0.60642,156800000.0
2009-02-19 13:55:00,0.60645,0.60649,0.60632,0.60644,129600000.0
2009-02-19 14:00:00,0.6066,0.60668,0.60612,0.60662,171600000.0
2009-02-19 14:05:00,0.60662,0.60662,0.60589,0.60631,150800000.0
2009-02-19 14:10:00,0.6063,0.60652,0.60568,0.60641,115400000.0
2009-02-19 14:15:00,0.60621,0.6063,0.60571,0.60597,186000000.0
2009-02-19 14:20:00,0.60614,0.60676,0.60614,0.60661,131200000.0
2009-02-19 14:25:00,0.60674,0.60688,0.60608,0.60633,106000000.0
2009-02-19 14:30:00,0.60628,0.60662,0.60627,0.60642,208400000.0
2009-02-19 14:35:00,0.60644,0.60678,0.60624,0.60661,182800000.0
2009-02-19 14:40:00,0.60659,0.60664,0.60623,0.60624,244000000.0
2009-02-19 14:45:00,0.6063,0.60657,0.60606,0.60606,152000000.0
2009-02-19 14:50:00,0.60604,0.60604,0.60567,0.60576,133600000.0
2009-02-19 14:55:00,0.60579,0.60613,0.60562,0.60577,102400000.0
2009-02-19 15:00:00,0.60596,0.60625,0.60549,0.60593,153000000.0
2009-02-19 15:05:00,0.60599,0.60637,0.60549,0.60549,155200000.0
2009-02-19 15:10:00,0.60518,0.60531,0.60452,0.60464,227600000.0
2009-02-19 15:15:00,0.60479,0.60488,0.60452,0.60463,101000000.0
2009-02-19 15:20:00,0.60461,0.60496,0.60452,0.60481,164200000.0
2009-02-19 15:25:00,0.60485,0.60573,0.60425,0.60439,194000000.0
2009-02-19 15:30:00,0.60412,0.60514,0.60403,0.60465,252400000.0
2009-02-19 15:35:00,0.60455,0.60461,0.60429,0.60449,190400000.0
2009-02-19 15:40:00,0.60448,0.60476,0.6042,0.60461,206800000.0
2009-02-19 15:45:00,0.60434,0.60504,0.60434,0.605,124200000.0
2009-02-19 15:50:00,0.60502,0.60568,0.6048,0.60561,89600000.0
2009-02-19 15:55:00,0.60574,0.60704,0.60574,0.60653,137600000.0
2009-02-19 16:00:00,0.60663,0.60763,0.60663,0.60714,238200000.0
2009-02-19 16:05:00,0.6071,0.6072,0.60648,0.60673,200400000.0
2009-02-19 16:10:00,0.60677,0.60677,0.60622,0.60667,208000000.0
2009-02-19 16:15:00,0.60681,0.60691,0.60622,0.60661,172800000.0
2009-02-19 16:20:00,0.6066,0.60762,0.6066,0.60671,200400000.0
2009-02-19 16:25:00,0.60673,0.60682,0.60632,0.60662,171200000.0
2009-02-19 16:30:00,0.60649,0.60649,0.60551,0.60561,234600000.0
2009-02-19 16:35:00,0.60566,0.60609,0.60523,0.60523,282400000.0
2009-02-19 16:40:00,0.60515,0.60529,0.60498,0.60517,192800000.0
2009-02-19 16:45:00,0.60514,0.60515,0.60477,0.60498,316200000.0
2009-02-19 16:50:00,0.60487,0.60496,0.60434,0.60488,191400000.0
2009-02-19 16:55:00,0.60479,0.60599,0.60477,0.60545,196200000.0
2009-02-19 17:00:00,0.60494,0.60514,0.60443,0.60443,232400000.0
2009-02-19 17:05:00,0.60451,0.60492,0.60445,0.60455,182200000.0
2009-02-19 17:10:00,0.60448,0.60448,0.60389,0.60394,145600000.0
2009-02-19 17:15:00,0.60395,0.60402,0.6029,0.6029,102200000.0
2009-02-19 17:20:00,0.60285,0.60323,0.60243,0.60303,123200000.0
2009-02-19 17:25:00,0.60323,0.60323,0.60211,0.60268,200000000.0
2009-02-19 17:30:00,0.60285,0.6032,0.60246,0.60246,371600000.0
2009-02-19 17:35:00,0.6024,0.60243,0.60171,0.60175,205600000.0
2009-02-19 17:40:00,0.60161,0.60219,0.60157,0.60209,227000000.0
2009-02-19 17:45:00,0.60215,0.60259,0.6015,0.60243,305800000.0
2009-02-19 17:50:00,0.6026,0.60316,0.60198,0.60217,260400000.0
2009-02-19 17:55:00,0.60194,0.6023,0.60171,0.6023,262000000.0
2009-02-19 18:00:00,0.60239,0.60291,0.60205,0.60287,233000000.0
2009-02-19 18:05:00,0.60335,0.60419,0.60335,0.60363,320000000.0
2009-02-19 18:10:00,0.60373,0.60416,0.6036,0.60366,130000000.0
2009-02-19 18:15:00,0.60358,0.60358,0.60284,0.603,227600000.0
2009-02-19 18:20:00,0.60312,0.60348,0.60255,0.60255,232000000.0
2009-02-19 18:25:00,0.60263,0.60274,0.60228,0.60241,145400000.0
2009-02-19 18:30:00,0.60239,0.60239,0.60164,0.60181,207200000.0
2009-02-19 18:35:00,0.60179,0.6022,0.60171,0.60219,176800000.0
2009-02-19 18:40:00,0.60217,0.60227,0.60193,0.60193,178000000.0
2009-02-19 18:45:00,0.60198,0.60232,0.60108,0.60196,136000000.0
2009-02-19 18:50:00,0.60207,0.60236,0.6018,0.60223,131000000.0
2009-02-19 18:55:00,0.60232,0.60234,0.60103,0.60103,145000000.0
2009-02-19 19:00:00,0.60111,0.6017,0.60088,0.60104,134400000.0
2009-02-19 19:05:00,0.60119,0.60213,0.60119,0.60199,252000000.0
2009-02-19 19:10:00,0.60196,0.60236,0.60122,0.60122,157200000.0
2009-02-19 19:15:00,0.6011,0.60158,0.60084,0.60115,83200000.0
2009-02-19 19:20:00,0.60117,0.60138,0.60098,0.60101,116800000.0
2009-02-19 19:25:00,0.60091,0.60111,0.60027,0.60035,172800000.0
2009-02-19 19:30:00,0.60013,0.60013,0.59941,0.5996,86800000.0
2009-02-19 19:35:00,0.59977,0.60014,0.59956,0.60006,109600000.0
2009-02-19 19:40:00,0.60016,0.6007,0.60016,0.60031,92800000.0
2009-02-19 19:45:00,0.60034,0.60057,0.60028,0.60037,93200000.0
2009-02-19 19:50:00,0.6003,0.60067,0.60023,0.6005,74000000.0
2009-02-19 19:55:00,0.60067,0.60141,0.60049,0.60107,56000000.0
2009-02-19 20:00:00,0.60118,0.60118,0.59924,0.60006,73600000.0
2009-02-19 20:05:00,0.60016,0.60155,0.59986,0.60151,78800000.0
2009-02-19 20:10:00,0.60144,0.60243,0.60143,0.60243,87200000.0
2009-02-19 20:15:00,0.60238,0.60416,0.60238,0.60396,73600000.0
2009-02-19 20:20:00,0.60394,0.60394,0.60254,0.60265,78400000.0
2009-02-19 20:25:00,0.60264,0.60268,0.60212,0.60268,72000000.0
2009-02-19 20:30:00,0.60277,0.60304,0.60264,0.60274,65600000.0
2009-02-19 20:35:00,0.60272,0.6029,0.60239,0.60268,60800000.0
2009-02-19 20:40:00,0.60282,0.60326,0.60282,0.60296,62400000.0
2009-02-19 20:45:00,0.60288,0.60299,0.60269,0.60272,72000000.0
2009-02-19 20:50:00,0.60272,0.60303,0.60254,0.60303,70800000.0
2009-02-19 20:55:00,0.6031,0.6031,0.60195,0.60195,78400000.0
2009-02-19 21:00:00,0.6019,0.60232,0.60163,0.60213,70400000.0
2009-02-19 21:05:00,0.60215,0.60237,0.60144,0.60205,70400000.0
2009-02-19 21:10:00,0.60202,0.60277,0.60202,0.60231,67200000.0
2009-02-19 21:15:00,0.60215,0.60255,0.60202,0.60204,57600000.0
2009-02-19 21:20:00,0.60163,0.60165,0.60034,0.60038,64000000.0
2009-02-19 21:25:00,0.60098,0.6018,0.59995,0.6018,54400000.0
2009-02-19 21:30:00,0.60182,0.60221,0.60063,0.60143,72000000.0
2009-02-19 21:35:00,0.60134,0.60149,0.60076,0.60102,57000000.0
2009-02-19 21:40:00,0.60097,0.60189,0.60097,0.6014,64000000.0
2009-02-19 21:45:00,0.60129,0.60132,0.60072,0.60072,84800000.0
2009-02-19 21:50:00,0.6007,0.60115,0.60061,0.60066,60800000.0
2009-02-19 21:55:00,0.60044,0.60074,0.60035,0.60053,115200000.0
2009-02-19 22:00:00,0.60054,0.60129,0.60047,0.60115,171600000.0
2009-02-19 22:05:00,0.60167,0.60168,0.5994,0.5994,102400000.0
2009-02-19 22:10:00,0.59914,0.59977,0.59914,0.59977,86200000.0
2009-02-19 22:15:00,0.59914,0.59993,0.59841,0.59936,88800000.0
2009-02-19 22:20:00,0.59935,0.60046,0.59909,0.59995,60800000.0
2009-02-19 22:25:00,0.59991,0.60069,0.59991,0.60052,82600000.0
2009-02-19 22:30:00,0.60051,0.60062,0.59955,0.59958,93200000.0
2009-02-19 22:35:00,0.59924,0.59968,0.59906,0.59922,80000000.0
2009-02-19 22:40:00,0.59941,0.59948,0.59887,0.59904,65600000.0
2009-02-19 22:45:00,0.5996,0.60005,0.59928,0.60005,79800000.0
2009-02-19 22:50:00,0.60007,0.60042,0.59959,0.60003,73600000.0
2009-02-19 22:55:00,0.6001,0.6001,0.59904,0.59947,68800000.0
2009-02-19 23:00:00,0.59931,0.60044,0.59931,0.59935,84800000.0
2009-02-19 23:05:00,0.59923,0.59942,0.59888,0.59888,68800000.0
2009-02-19 23:10:00,0.59891,0.59906,0.59857,0.59904,65600000.0
2009-02-19 23:15:00,0.59914,0.59955,0.59883,0.59885,58600000.0
2009-02-19 23:20:00,0.59891,0.59896,0.59814,0.59868,57600000.0
2009-02-19 23:25:00,0.59877,0.59984,0.59873,0.5997,76800000.0
2009-02-19 23:30:00,0.59963,0.59973,0.59895,0.59908,84200000.0
2009-02-19 23:35:00,0.59906,0.59938,0.59906,0.5992,64000000.0
2009-02-19 23:40:00,0.59944,0.59944,0.59838,0.59879,86400000.0
2009-02-19 23:45:00,0.59888,0.59903,0.59754,0.59754,60800000.0
2009-02-19 23:50:00,0.59759,0.59787,0.59748,0.59757,66600000.0
2009-02-19 23:55:00,0.59745,0.59787,0.5964,0.5964,86800000.0
2009-02-20 00:00:00,0.59621,0.59671,0.59607,0.59613,70400000.0
2009-02-20 00:05:00,0.59659,0.59686,0.59638,0.59659,62800000.0
2009-02-20 00:10:00,0.5969,0.59697,0.59639,0.59652,63400000.0
2009-02-20 00:15:00,0.59633,0.59675,0.59608,0.59631,70400000.0
2009-02-20 00:20:00,0.59612,0.59648,0.59598,0.59648,50600000.0
2009-02-20 00:25:00,0.59653,0.59669,0.59647,0.59657,67200000.0
2009-02-20 00:30:00,0.5966,0.59752,0.59659,0.59723,81000000.0
2009-02-20 00:35:00,0.59728,0.59746,0.5969,0.59707,58000000.0
2009-02-20 00:40:00,0.59703,0.59719,0.59664,0.59673,68800000.0
2009-02-20 00:45:00,0.59659,0.59705,0.59653,0.59673,65600000.0
2009-02-20 00:50:00,0.59664,0.59713,0.59597,0.59597,57600000.0
2009-02-20 00:55:00,0.59589,0.596,0.59547,0.59583,72000000.0
2009-02-20 01:00:00,0.59598,0.59684,0.59597,0.59684,67200000.0
2009-02-20 01:05:00,0.59667,0.59798,0.59667,0.59793,71400000.0
2009-02-20 01:10:00,0.5978,0.5978,0.59674,0.59674,62400000.0
2009-02-20 01:15:00,0.59678,0.59759,0.59675,0.59748,70800000.0
2009-02-20 01:20:00,0.5975,0.59756,0.59707,0.59714,70400000.0
2009-02-20 01:25:00,0.59727,0.59748,0.59704,0.59742,78400000.0
2009-02-20 01:30:00,0.59702,0.59771,0.59702,0.59742,130000000.0
2009-02-20 01:35:00,0.59741,0.59751,0.59642,0.59723,65600000.0
2009-02-20 01:40:00,0.59696,0.59775,0.59678,0.59729,64000000.0
2009-02-20 01:45:00,0.59725,0.59727,0.59693,0.59724,64000000.0
2009-02-20 01:50:00,0.59712,0.59737,0.59636,0.59723,80400000.0
2009-02-20 01:55:00,0.59733,0.59738,0.59702,0.59727,97600000.0
2009-02-20 02:00:00,0.59737,0.59774,0.59722,0.59774,67600000.0
2009-02-20 02:05:00,0.59783,0.59798,0.59759,0.59779,65600000.0
2009-02-20 02:10:00,0.59811,0.59819,0.59789,0.59809,60800000.0
2009-02-20 02:15:00,0.59809,0.59809,0.59745,0.59748,66600000.0
2009-02-20 02:20:00,0.59738,0.59765,0.59737,0.59754,55400000.0
2009-02-20 02:25:00,0.59746,0.598,0.59676,0.59788,65600000.0
2009-02-20 02:30:00,0.59797,0.59804,0.5977,0.59773,57600000.0
2009-02-20 02:35:00,0.59769,0.59807,0.59733,0.598,65000000.0
2009-02-20 02:40:00,0.59793,0.5981,0.59729,0.59737,63400000.0
2009-02-20 02:45:00,0.59745,0.5977,0.5971,0.5977,59200000.0
2009-02-20 02:50:00,0.59768,0.59793,0.59703,0.59788,62400000.0
2009-02-20 02:55:00,0.59814,0.59842,0.59747,0.59756,70400000.0
2009-02-20 03:00:00,0.59795,0.59809,0.59766,0.59809,72000000.0
2009-02-20 03:05:00,0.59809,0.59816,0.59762,0.59778,62800000.0
2009-02-20 03:10:00,0.59779,0.59791,0.59745,0.59765,75200000.0
2009-02-20 03:15:00,0.59754,0.59765,0.59721,0.59723,70400000.0
2009-02-20 03:20:00,0.59733,0.59756,0.59715,0.59748,66600000.0
2009-02-20 03:25:00,0.59753,0.59754,0.59699,0.59733,56400000.0
2009-02-20 03:30:00,0.59734,0.59758,0.59715,0.59754,69200000.0
2009-02-20 03:35:00,0.59717,0.59752,0.59713,0.59737,57600000.0
2009-02-20 03:40:00,0.59737,0.59749,0.59677,0.59688,64000000.0
2009-02-20 03:45:00,0.59674,0.59724,0.59663,0.59699,64400000.0
2009-02-20 03:50:00,0.59702,0.59715,0.59625,0.59657,68800000.0
2009-02-20 03:55:00,0.59682,0.59682,0.59519,0.59532,60800000.0
2009-02-20 04:00:00,0.59582,0.59622,0.59579,0.59618,70800000.0
2009-02-20 04:05:00,0.59613,0.59658,0.596,0.59646,57600000.0
2009-02-20 04:10:00,0.59652,0.59687,0.5955,0.59626,61200000.0
2009-02-20 04:15:00,0.59639,0.59639,0.59605,0.59622,68800000.0
2009-02-20 04:20:00,0.59631,0.59646,0.59591,0.59591,53800000.0
2009-02-20 04:25:00,0.59585,0.59608,0.59526,0.59589,60800000.0
2009-02-20 04:30:00,0.59591,0.59612,0.5959,0.59603,62800000.0
2009-02-20 04:35:00,0.59601,0.59621,0.59551,0.59559,68800000.0
2009-02-20 04:40:00,0.59535,0.59595,0.59513,0.59513,61200000.0
2009-02-20 04:45:00,0.59474,0.5948,0.59389,0.59476,72000000.0
2009-02-20 04:50:00,0.59479,0.59537,0.5941,0.5952,61600000.0
2009-02-20 04:55:00,0.59518,0.59523,0.59483,0.59499,70400000.0
2009-02-20 05:00:00,0.59506,0.59547,0.59449,0.59547,58600000.0
2009-02-20 05:05:00,0.59543,0.59553,0.59462,0.59519,67600000.0
2009-02-20 05:10:00,0.5953,0.59536,0.59435,0.59506,78400000.0
2009-02-20 05:15:00,0.59512,0.59512,0.59468,0.59468,62400000.0
2009-02-20 05:20:00,0.59464,0.59482,0.59396,0.594,56000000.0
2009-02-20 05:25:00,0.59412,0.59432,0.59376,0.59406,65400000.0
2009-02-20 05:30:00,0.59417,0.59475,0.59404,0.59405,68800000.0
2009-02-20 05:35:00,0.59371,0.59371,0.59314,0.59314,67600000.0
2009-02-20 05:40:00,0.59329,0.59378,0.59316,0.59365,64000000.0
2009-02-20 05:45:00,0.59357,0.59376,0.59336,0.59351,59200000.0
2009-02-20 05:50:00,0.59365,0.59368,0.59274,0.59294,64400000.0
2009-02-20 05:55:00,0.59304,0.59313,0.5928,0.59313,81600000.0
2009-02-20 06:00:00,0.59309,0.59334,0.59281,0.59328,66600000.0
2009-02-20 06:05:00,0.59328,0.59353,0.59313,0.59336,60800000.0
2009-02-20 06:10:00,0.59326,0.59457,0.59326,0.59457,65000000.0
2009-02-20 06:15:00,0.59466,0.59466,0.5937,0.59412,64000000.0
2009-02-20 06:20:00,0.5941,0.59441,0.59376,0.59383,64400000.0
2009-02-20 06:25:00,0.59385,0.59414,0.59298,0.59413,61800000.0
2009-02-20 06:30:00,0.5942,0.59444,0.59399,0.59408,67200000.0
2009-02-20 06:35:00,0.59415,0.59437,0.59352,0.59352,68800000.0
2009-02-20 06:40:00,0.59359,0.5937,0.59313,0.5934,72400000.0
2009-02-20 06:45:00,0.59353,0.5937,0.59339,0.59352,60800000.0
2009-02-20 06:50:00,0.59337,0.5938,0.59337,0.59373,62400000.0
2009-02-20 06:55:00,0.59383,0.59394,0.59353,0.59394,75600000.0
2009-02-20 07:00:00,0.59401,0.59417,0.59361,0.59363,59200000.0
2009-02-20 07:05:00,0.59371,0.59428,0.59371,0.59398,59200000.0
2009-02-20 07:10:00,0.59417,0.59463,0.59377,0.59378,68800000.0
2009-02-20 07:15:00,0.59337,0.59432,0.59337,0.5939,69800000.0
2009-02-20 07:20:00,0.59405,0.59445,0.59405,0.59427,60800000.0
2009-02-20 07:25:00,0.59422,0.59425,0.59306,0.59418,72400000.0
2009-02-20 07:30:00,0.59407,0.59427,0.59403,0.59425,64000000.0
2009-02-20 07:35:00,0.59423,0.59433,0.59395,0.59395,66000000.0
2009-02-20 07:40:00,0.5941,0.59416,0.59375,0.59378,54400000.0
2009-02-20 07:45:00,0.59371,0.59396,0.59355,0.59396,67600000.0
2009-02-20 07:50:00,0.59397,0.59397,0.59326,0.59346,60800000.0
2009-02-20 07:55:00,0.59335,0.59407,0.59314,0.59383,65000000.0
2009-02-20 08:00:00,0.59379,0.59401,0.59361,0.59364,68200000.0
2009-02-20 08:05:00,0.59353,0.59373,0.59306,0.59331,68800000.0
2009-02-20 08:10:00,0.59327,0.59353,0.5931,0.59353,64400000.0
2009-02-20 08:15:00,0.59353,0.59363,0.59305,0.5932,61200000.0
2009-02-20 08:20:00,0.59322,0.59334,0.59293,0.59296,65600000.0
2009-02-20 08:25:00,0.59298,0.59304,0.59255,0.59292,69800000.0
2009-02-20 08:30:00,0.59271,0.5933,0.59262,0.59322,69200000.0
2009-02-20 08:35:00,0.593,0.59342,0.59279,0.59333,56000000.0
2009-02-20 08:40:00,0.59341,0.59395,0.59293,0.59369,57600000.0
2009-02-20 08:45:00,0.59356,0.59372,0.59344,0.59356,67200000.0
2009-02-20 08:50:00,0.59374,0.59396,0.59358,0.59369,56000000.0
2009-02-20 08:55:00,0.59366,0.59407,0.59354,0.59354,59200000.0
2009-02-20 09:00:00,0.59338,0.59433,0.59326,0.59423,59200000.0
2009-02-20 09:05:00,0.59432,0.59453,0.59352,0.59354,80400000.0
2009-02-20 09:10:00,0.59363,0.59417,0.59361,0.59395,64000000.0
2009-02-20 09:15:00,0.59383,0.5942,0.59322,0.59328,73600000.0
2009-02-20 09:20:00,0.59274,0.59331,0.59238,0.59289,68800000.0
2009-02-20 09:25:00,0.59315,0.59398,0.59303,0.59398,70400000.0
2009-02-20 09:30:00,0.59402,0.59402,0.59247,0.59315,75200000.0
2009-02-20 09:35:00,0.59319,0.59359,0.59307,0.59349,57600000.0
2009-02-20 09:40:00,0.59337,0.59337,0.59255,0.59255,63400000.0
2009-02-20 09:45:00,0.59209,0.59239,0.59204,0.59237,57600000.0
2009-02-20 09:50:00,0.59229,0.59313,0.5922,0.59308,67200000.0
2009-02-20 09:55:00,0.59328,0.59332,0.59258,0.59296,68200000.0
2009-02-20 10:00:00,0.59308,0.59343,0.59297,0.593,62800000.0
2009-02-20 10:05:00,0.59295,0.59315,0.59196,0.5922,64000000.0
2009-02-20 10:10:00,0.59213,0.59219,0.59162,0.59166,69200000.0
2009-02-20 10:15:00,0.59148,0.5918,0.59127,0.5918,71400000.0
2009-02-20 10:20:00,0.59183,0.59201,0.59167,0.5919,68800000.0
2009-02-20 10:25:00,0.59202,0.59215,0.59163,0.59215,65600000.0
2009-02-20 10:30:00,0.59199,0.59226,0.59186,0.59204,59200000.0
2009-02-20 10:35:00,0.59206,0.59226,0.59167,0.5917,67200000.0
2009-02-20 10:40:00,0.59167,0.59244,0.59153,0.59244,67200000.0
2009-02-20 10:45:00,0.59219,0.59305,0.59219,0.59287,66400000.0
2009-02-20 10:50:00,0.59295,0.59405,0.59295,0.59363,62400000.0
2009-02-20 10:55:00,0.59378,0.59437,0.59376,0.59424,64000000.0
2009-02-20 11:00:00,0.59437,0.59468,0.594,0.59465,65400000.0
2009-02-20 11:05:00,0.59488,0.59635,0.59488,0.59614,57600000.0
2009-02-20 11:10:00,0.59614,0.59663,0.59585,0.5959,76800000.0
2009-02-20 11:15:00,0.59599,0.59628,0.59532,0.59555,70400000.0
2009-02-20 11:20:00,0.59547,0.59564,0.59467,0.59557,72000000.0
2009-02-20 11:25:00,0.59583,0.59639,0.59583,0.59638,59600000.0
2009-02-20 11:30:00,0.59675,0.59779,0.59671,0.59749,70800000.0
2009-02-20 11:35:00,0.5976,0.59846,0.5976,0.59817,68200000.0
2009-02-20 11:40:00,0.59813,0.59813,0.59611,0.59729,61200000.0
2009-02-20 11:45:00,0.59739,0.59778,0.59719,0.59762,68800000.0
2009-02-20 11:50:00,0.59749,0.59782,0.59733,0.59782,72000000.0
2009-02-20 11:55:00,0.59784,0.5984,0.59708,0.59837,67600000.0
2009-02-20 12:00:00,0.5986,0.5988,0.59787,0.59873,69800000.0
2009-02-20 12:05:00,0.59873,0.60035,0.59873,0.60031,69200000.0
2009-02-20 12:10:00,0.6004,0.60139,0.59963,0.59967,78400000.0
2009-02-20 12:15:00,0.5997,0.59991,0.59872,0.59896,67200000.0
2009-02-20 12:20:00,0.59898,0.59914,0.59865,0.59867,67200000.0
2009-02-20 12:25:00,0.59857,0.59933,0.59837,0.59933,60800000.0
2009-02-20 12:30:00,0.59953,0.60058,0.59953,0.60033,67200000.0
2009-02-20 12:35:00,0.60007,0.60022,0.5998,0.60007,73600000.0
2009-02-20 12:40:00,0.60006,0.60015,0.59948,0.59995,63400000.0
2009-02-20 12:45:00,0.59992,0.59992,0.5992,0.59968,62400000.0
2009-02-20 12:50:00,0.59982,0.60035,0.59954,0.60029,71800000.0
2009-02-20 12:55:00,0.60025,0.60043,0.59918,0.60016,62400000.0
2009-02-20 13:00:00,0.60058,0.60058,0.59975,0.59983,67600000.0
2009-02-20 13:05:00,0.59985,0.59988,0.5995,0.59973,67600000.0
2009-02-20 13:10:00,0.59973,0.60015,0.59971,0.59975,58400000.0
2009-02-20 13:15:00,0.59989,0.60012,0.59958,0.59997,60800000.0
2009-02-20 13:20:00,0.60002,0.60007,0.59948,0.59959,75600000.0
2009-02-20 13:25:00,0.59962,0.60004,0.59952,0.59988,66000000.0
2009-02-20 13:30:00,0.60001,0.6001,0.59977,0.5998,104200000.0
2009-02-20 13:35:00,0.59977,0.60004,0.59977,0.59996,123600000.0
2009-02-20 13:40:00,0.60004,0.60064,0.59998,0.60058,140200000.0
2009-02-20 13:45:00,0.60044,0.60061,0.60029,0.6004,121000000.0
2009-02-20 13:50:00,0.60039,0.60041,0.59959,0.59959,157200000.0
2009-02-20 13:55:00,0.59937,0.60004,0.59929,0.59988,129000000.0
2009-02-20 14:00:00,0.60009,0.60098,0.60003,0.60098,171200000.0
2009-02-20 14:05:00,0.60095,0.6011,0.60038,0.60104,150200000.0
2009-02-20 14:10:00,0.60099,0.60132,0.60045,0.60083,115200000.0
2009-02-20 14:15:00,0.6007,0.60075,0.59988,0.60009,185800000.0
2009-02-20 14:20:00,0.60001,0.60002,0.59957,0.59963,132000000.0
2009-02-20 14:25:00,0.59967,0.59986,0.59955,0.59977,107000000.0
2009-02-20 14:30:00,0.59973,0.60004,0.59903,0.59908,207400000.0
2009-02-20 14:35:00,0.59908,0.59908,0.59827,0.59855,181800000.0
2009-02-20 14:40:00,0.59848,0.59867,0.59794,0.5986,245600000.0
2009-02-20 14:45:00,0.59852,0.59873,0.59824,0.59866,152000000.0
2009-02-20 14:50:00,0.59866,0.59882,0.59802,0.59881,133200000.0
2009-02-20 14:55:00,0.59886,0.59906,0.59865,0.59872,102400000.0
2009-02-20 15:00:00,0.59825,0.59847,0.59771,0.59771,153600000.0
2009-02-20 15:05:00,0.59765,0.59785,0.5972,0.59744,155200000.0
2009-02-20 15:10:00,0.59732,0.59761,0.5973,0.5973,226600000.0
2009-02-20 15:15:00,0.59726,0.59776,0.59707,0.59776,92800000.0
2009-02-20 15:20:00,0.59788,0.59788,0.59718,0.59766,164600000.0
2009-02-20 15:25:00,0.59772,0.59835,0.59684,0.59684,194000000.0
2009-02-20 15:30:00,0.59672,0.59868,0.59672,0.5983,250000000.0
2009-02-20 15:35:00,0.59817,0.59843,0.59768,0.59773,190400000.0
2009-02-20 15:40:00,0.59787,0.5983,0.59734,0.59817,207000000.0
2009-02-20 15:45:00,0.59799,0.59867,0.59789,0.59866,125200000.0
2009-02-20 15:50:00,0.59874,0.5989,0.59819,0.5982,89600000.0
2009-02-20 15:55:00,0.59806,0.59828,0.59795,0.59807,137000000.0
2009-02-20 16:00:00,0.59808,0.59847,0.59803,0.59805,238400000.0
2009-02-20 16:05:00,0.59811,0.5984,0.59786,0.59786,198800000.0
2009-02-20 16:10:00,0.5978,0.59791,0.59647,0.59661,208400000.0
2009-02-20 16:15:00,0.59671,0.59707,0.5966,0.5969,173200000.0
2009-02-20 16:20:00,0.59687,0.59687,0.59579,0.5959,199400000.0
2009-02-20 16:25:00,0.59584,0.59679,0.59583,0.59666,171200000.0
2009-02-20 16:30:00,0.59675,0.59741,0.59626,0.59638,233600000.0
2009-02-20 16:35:00,0.59646,0.5968,0.59625,0.59625,282400000.0
2009-02-20 16:40:00,0.5962,0.59653,0.59595,0.59643,192600000.0
2009-02-20 16:45:00,0.59624,0.59657,0.5959,0.59652,315000000.0
2009-02-20 16:50:00,0.59655,0.59667,0.59615,0.5963,192400000.0
2009-02-20 16:55:00,0.59621,0.59778,0.59621,0.59758,196600000.0
2009-02-20 17:00:00,0.59781,0.59781,0.59706,0.59768,233600000.0
2009-02-20 17:05:00,0.59783,0.59886,0.59752,0.59845,182400000.0
2009-02-20 17:10:00,0.59826,0.59837,0.59734,0.59762,146000000.0
2009-02-20 17:15:00,0.59739,0.59876,0.59728,0.59784,104800000.0
2009-02-20 17:20:00,0.59759,0.59785,0.59628,0.5973,123200000.0
2009-02-20 17:25:00,0.59727,0.59781,0.59619,0.59679,197000000.0
2009-02-20 17:30:00,0.59705,0.59771,0.59702,0.59702,370600000.0
2009-02-20 17:35:00,0.59673,0.59729,0.59673,0.5972,204800000.0
2009-02-20 17:40:00,0.59751,0.5977,0.59724,0.59725,227200000.0
2009-02-20 17:45:00,0.59732,0.59787,0.59688,0.59762,306200000.0
2009-02-20 17:50:00,0.59806,0.59822,0.59652,0.59688,258800000.0
2009-02-20 17:55:00,0.59682,0.59688,0.59637,0.59679,262800000.0
2009-02-20 18:00:00,0.59699,0.59713,0.59652,0.59709,232600000.0
2009-02-20 18:05:00,0.59703,0.5971,0.59648,0.59651,319800000.0
2009-02-20 18:10:00,0.5964,0.59647,0.59592,0.59596,130600000.0
2009-02-20 18:15:00,0.59591,0.59651,0.5957,0.59579,227200000.0
2009-02-20 18:20:00,0.59613,0.59655,0.59584,0.59599,232400000.0
2009-02-20 18:25:00,0.59582,0.59582,0.59495,0.59524,146400000.0
2009-02-20 18:30:00,0.59527,0.59535,0.59502,0.59528,207800000.0
2009-02-20 18:35:00,0.59519,0.59564,0.59509,0.59564,176400000.0
2009-02-20 18:40:00,0.59573,0.5959,0.59499,0.59504,177600000.0
2009-02-20 18:45:00,0.59509,0.59531,0.59408,0.59491,136000000.0
2009-02-20 18:50:00,0.59477,0.59483,0.59399,0.59448,131200000.0
2009-02-20 18:55:00,0.59433,0.59433,0.5925,0.59271,144200000.0
2009-02-20 19:00:00,0.59225,0.59398,0.59142,0.59388,134400000.0
2009-02-20 19:05:00,0.59418,0.59556,0.59236,0.59372,253000000.0
2009-02-20 19:10:00,0.59511,0.59598,0.59478,0.59586,156200000.0
2009-02-20 19:15:00,0.59567,0.59651,0.59513,0.5963,82600000.0
2009-02-20 19:20:00,0.59649,0.59688,0.5959,0.5959,116800000.0
2009-02-20 19:25:00,0.59602,0.59613,0.59501,0.5952,178800000.0
2009-02-20 19:30:00,0.59521,0.59563,0.59394,0.59454,86400000.0
2009-02-20 19:35:00,0.59474,0.59499,0.59397,0.59463,108200000.0
2009-02-20 19:40:00,0.59444,0.59446,0.593,0.59363,93200000.0
2009-02-20 19:45:00,0.59378,0.59409,0.59332,0.59334,93200000.0
2009-02-20 19:50:00,0.59322,0.59322,0.59177,0.5918,75200000.0
2009-02-20 19:55:00,0.59202,0.59253,0.59194,0.59211,56000000.0
2009-02-20 20:00:00,0.59198,0.59198,0.58993,0.591,73600000.0
2009-02-20 20:05:00,0.59066,0.59144,0.5899,0.59028,78400000.0
2009-02-20 20:10:00,0.59016,0.59021,0.58924,0.5894,86400000.0
2009-02-20 20:15:00,0.58918,0.58918,0.58805,0.5888,74400000.0
2009-02-20 20:20:00,0.58966,0.58966,0.58825,0.5884,78800000.0
2009-02-20 20:25:00,0.5882,0.5902,0.58791,0.59015,71400000.0
2009-02-20 20:30:00,0.5905,0.59072,0.58962,0.58973,59000000.0
2009-02-20 20:35:00,0.5899,0.59052,0.58989,0.5902,61200000.0
2009-02-20 20:40:00,0.59026,0.59026,0.58905,0.58921,61600000.0
2009-02-20 20:45:00,0.58917,0.58922,0.58819,0.58897,72200000.0
2009-02-20 20:50:00,0.58938,0.58972,0.58927,0.58963,78800000.0
2009-02-20 20:55:00,0.58971,0.59104,0.5888,0.59104,78400000.0
2009-02-20 21:00:00,0.59122,0.59159,0.59037,0.59079,70400000.0
2009-02-20 21:05:00,0.59081,0.59121,0.59024,0.59051,70400000.0
2009-02-20 21:10:00,0.59049,0.59055,0.58933,0.58952,67600000.0
2009-02-20 21:15:00,0.58954,0.59129,0.58954,0.59097,57000000.0
2009-02-20 21:20:00,0.59087,0.59201,0.5907,0.59188,64000000.0
2009-02-20 21:25:00,0.59191,0.59216,0.59166,0.59182,54400000.0
2009-02-20 21:30:00,0.59185,0.59229,0.59147,0.59184,72000000.0
2009-02-20 21:35:00,0.59194,0.59249,0.59177,0.59179,54800000.0
2009-02-20 21:40:00,0.59136,0.59155,0.59076,0.59116,64000000.0
2009-02-20 21:45:00,0.59118,0.59178,0.59096,0.59135,84800000.0
2009-02-20 21:50:00,0.59097,0.59262,0.59096,0.59186,65600000.0
2009-02-20 21:55:00,0.59188,0.59221,0.59138,0.59188,114600000.0
2009-02-20 22:00:00,0.59192,0.59193,0.59056,0.59126,171600000.0
2009-02-20 22:05:00,0.59116,0.59116,0.59048,0.59073,102400000.0
2009-02-20 22:10:00,0.59051,0.59051,0.58857,0.58916,86800000.0
2009-02-20 22:15:00,0.58927,0.58966,0.58868,0.58962,89600000.0
2009-02-20 22:20:00,0.58961,0.58961,0.58932,0.58955,60200000.0
2009-02-20 22:25:00,0.58956,0.58956,0.58877,0.58941,86400000.0
2009-02-20 22:30:00,0.58941,0.58943,0.58819,0.58933,94400000.0
2009-02-20 22:35:00,0.58912,0.58925,0.58897,0.58922,75200000.0
2009-02-20 22:40:00,0.58914,0.58914,0.58871,0.58883,66000000.0
2009-02-20 22:45:00,0.58893,0.58897,0.58853,0.58859,80000000.0
2009-02-20 22:50:00,0.58866,0.58877,0.58849,0.58875,74000000.0
2009-02-20 22:55:00,0.58875,0.58929,0.58862,0.58929,68200000.0
2009-02-20 23:00:00,0.58869,0.58939,0.58869,0.58924,84800000.0
2009-02-20 23:05:00,0.58918,0.59001,0.58871,0.58987,68800000.0
2009-02-20 23:10:00,0.58959,0.58963,0.58912,0.58959,64400000.0
2009-02-20 23:15:00,0.58952,0.59017,0.58952,0.58981,62400000.0
2009-02-20 23:20:00,0.58904,0.58968,0.58891,0.58891,45400000.0
2009-02-20 23:25:00,0.58945,0.59065,0.58852,0.59036,76800000.0
2009-02-20 23:30:00,0.59035,0.59132,0.59035,0.59132,84800000.0
2009-02-20 23:35:00,0.59122,0.59157,0.59104,0.59113,64000000.0
2009-02-20 23:40:00,0.59114,0.59114,0.59055,0.5906,86400000.0
2009-02-20 23:45:00,0.59039,0.59084,0.59037,0.59037,60800000.0
2009-02-20 23:50:00,0.58986,0.59039,0.58985,0.59034,66600000.0
2009-02-20 23:55:00,0.59035,0.59094,0.58931,0.58942,88000000.0
2009-02-23 00:00:00,0.58972,0.59035,0.58818,0.58983,70400000.0
2009-02-23 00:05:00,0.59017,0.5903,0.58941,0.58968,62800000.0
2009-02-23 00:10:00,0.58997,0.59052,0.58944,0.59032,63800000.0
2009-02-23 00:15:00,0.5902,0.59029,0.58963,0.58986,69800000.0
2009-02-23 00:20:00,0.58964,0.59023,0.58949,0.59009,43200000.0
2009-02-23 00:25:00,0.59008,0.59022,0.58996,0.59,67600000.0
2009-02-23 00:30:00,0.59,0.59024,0.58993,0.59018,81600000.0
2009-02-23 00:35:00,0.59021,0.59032,0.58982,0.59011,58000000.0
2009-02-23 00:40:00,0.58996,0.59006,0.58946,0.58978,68800000.0
2009-02-23 00:45:00,0.58978,0.58998,0.58967,0.58971,65600000.0
2009-02-23 00:50:00,0.58973,0.59008,0.58958,0.58986,57600000.0
2009-02-23 00:55:00,0.59003,0.59005,0.58959,0.58966,51200000.0
2009-02-23 01:00:00,0.58965,0.58965,0.58922,0.58928,67200000.0
2009-02-23 01:05:00,0.58898,0.58968,0.5888,0.58962,72000000.0
2009-02-23 01:10:00,0.58961,0.5898,0.58909,0.58933,62400000.0
2009-02-23 01:15:00,0.58925,0.58955,0.58923,0.58934,70200000.0
2009-02-23 01:20:00,0.58934,0.59018,0.58916,0.59005,70400000.0
2009-02-23 01:25:00,0.59029,0.59049,0.5899,0.59035,78400000.0
2009-02-23 01:30:00,0.59037,0.59096,0.59025,0.59087,130400000.0
2009-02-23 01:35:00,0.59082,0.59117,0.59013,0.59108,66000000.0
2009-02-23 01:40:00,0.59101,0.59131,0.59081,0.59128,62800000.0
2009-02-23 01:45:00,0.59124,0.59153,0.59102,0.59147,64000000.0
2009-02-23 01:50:00,0.59142,0.59159,0.58983,0.59067,78800000.0
2009-02-23 01:55:00,0.5905,0.59059,0.58972,0.58972,98000000.0
2009-02-23 02:00:00,0.58973,0.58996,0.58933,0.58933,65000000.0
2009-02-23 02:05:00,0.58943,0.58952,0.58857,0.58857,66000000.0
2009-02-23 02:10:00,0.58855,0.58866,0.58809,0.5881,60800000.0
2009-02-23 02:15:00,0.58814,0.5882,0.58795,0.58808,67200000.0
2009-02-23 02:20:00,0.58803,0.58803,0.58717,0.58737,53200000.0
2009-02-23 02:25:00,0.58742,0.58763,0.58646,0.58748,65600000.0
2009-02-23 02:30:00,0.58762,0.58771,0.58733,0.58771,57000000.0
2009-02-23 02:35:00,0.58769,0.58774,0.58721,0.58746,66000000.0
2009-02-23 02:40:00,0.58741,0.58749,0.58649,0.58683,64000000.0
2009-02-23 02:45:00,0.58688,0.58722,0.58657,0.58691,59200000.0
2009-02-23 02:50:00,0.5869,0.5875,0.58681,0.58712,62800000.0
2009-02-23 02:55:00,0.5871,0.58714,0.58657,0.58678,70800000.0
2009-02-23 03:00:00,0.58676,0.58707,0.58655,0.58704,72000000.0
2009-02-23 03:05:00,0.58711,0.58738,0.58691,0.58726,49600000.0
2009-02-23 03:10:00,0.58684,0.58736,0.58675,0.58736,75200000.0
2009-02-23 03:15:00,0.58746,0.58814,0.58732,0.58807,69800000.0
2009-02-23 03:20:00,0.58809,0.5882,0.58782,0.58795,67600000.0
2009-02-23 03:25:00,0.58794,0.58807,0.58744,0.58744,56000000.0
2009-02-23 03:30:00,0.58746,0.58837,0.58708,0.58734,68800000.0
2009-02-23 03:35:00,0.58717,0.58837,0.58717,0.58836,57600000.0
2009-02-23 03:40:00,0.58865,0.58975,0.58861,0.58934,64000000.0
2009-02-23 03:45:00,0.58921,0.58995,0.5887,0.58965,64000000.0
2009-02-23 03:50:00,0.58993,0.58993,0.58742,0.58742,68800000.0
2009-02-23 03:55:00,0.58762,0.58873,0.58743,0.58868,61200000.0
2009-02-23 04:00:00,0.5888,0.589,0.58845,0.58881,70400000.0
2009-02-23 04:05:00,0.58879,0.5891,0.58879,0.58879,58400000.0
2009-02-23 04:10:00,0.58894,0.58928,0.58794,0.5892,60800000.0
2009-02-23 04:15:00,0.58925,0.58993,0.58902,0.5898,68800000.0
2009-02-23 04:20:00,0.58994,0.59038,0.58965,0.59021,61200000.0
2009-02-23 04:25:00,0.59023,0.59025,0.58892,0.58905,66600000.0
2009-02-23 04:30:00,0.58922,0.58953,0.58825,0.58825,62400000.0
2009-02-23 04:35:00,0.58829,0.58906,0.58826,0.58891,73000000.0
2009-02-23 04:40:00,0.58868,0.58954,0.58868,0.58954,60800000.0
2009-02-23 04:45:00,0.5896,0.58987,0.58916,0.58945,72000000.0
2009-02-23 04:50:00,0.58956,0.58977,0.58853,0.58977,62200000.0
2009-02-23 04:55:00,0.58961,0.58961,0.58913,0.58933,70400000.0
2009-02-23 05:00:00,0.58885,0.58947,0.58885,0.58947,45800000.0
2009-02-23 05:05:00,0.58943,0.58969,0.58928,0.58933,68800000.0
2009-02-23 05:10:00,0.58938,0.58989,0.58911,0.5898,78400000.0
2009-02-23 05:15:00,0.58992,0.59009,0.58957,0.58957,62400000.0
2009-02-23 05:20:00,0.58957,0.59007,0.5895,0.5898,55400000.0
2009-02-23 05:25:00,0.58968,0.58989,0.58947,0.58947,65600000.0
2009-02-23 05:30:00,0.58938,0.5894,0.58906,0.58931,68800000.0
2009-02-23 05:35:00,0.58932,0.58997,0.58874,0.58874,67600000.0
2009-02-23 05:40:00,0.58899,0.58906,0.58855,0.58883,64400000.0
2009-02-23 05:45:00,0.58867,0.58876,0.58804,0.5887,59200000.0
2009-02-23 05:50:00,0.58882,0.5889,0.58867,0.58879,51600000.0
2009-02-23 05:55:00,0.58891,0.5891,0.58864,0.58907,81000000.0
2009-02-23 06:00:00,0.58837,0.5895,0.58837,0.58895,67600000.0
2009-02-23 06:05:00,0.58885,0.58922,0.58832,0.58914,60800000.0
2009-02-23 06:10:00,0.58903,0.58917,0.58861,0.58883,65600000.0
2009-02-23 06:15:00,0.58831,0.58913,0.5883,0.58913,64000000.0
2009-02-23 06:20:00,0.58915,0.58926,0.58862,0.58906,64400000.0
2009-02-23 06:25:00,0.58902,0.58947,0.58811,0.58928,62400000.0
2009-02-23 06:30:00,0.58935,0.58956,0.58932,0.58953,66600000.0
2009-02-23 06:35:00,0.5896,0.5897,0.58833,0.58888,68800000.0
2009-02-23 06:40:00,0.58898,0.58915,0.58829,0.58829,70400000.0
2009-02-23 06:45:00,0.58832,0.58876,0.58816,0.58829,60800000.0
2009-02-23 06:50:00,0.58817,0.5895,0.58817,0.58915,62400000.0
2009-02-23 06:55:00,0.58903,0.58935,0.58895,0.58926,75200000.0
2009-02-23 07:00:00,0.58927,0.5894,0.58894,0.58896,58600000.0
2009-02-23 07:05:00,0.589,0.58915,0.58886,0.58905,59200000.0
2009-02-23 07:10:00,0.58912,0.58953,0.58871,0.58953,68800000.0
2009-02-23 07:15:00,0.58961,0.58961,0.58912,0.58917,70400000.0
2009-02-23 07:20:00,0.589,0.58933,0.58888,0.5891,60800000.0
2009-02-23 07:25:00,0.58911,0.58965,0.58871,0.58925,72000000.0
2009-02-23 07:30:00,0.58912,0.59005,0.58893,0.59005,64000000.0
2009-02-23 07:35:00,0.59018,0.59036,0.58995,0.5901,65600000.0
2009-02-23 07:40:00,0.59035,0.5905,0.59012,0.59043,67200000.0
2009-02-23 07:45:00,0.58986,0.59045,0.58957,0.58958,67200000.0
2009-02-23 07:50:00,0.58961,0.58974,0.58937,0.58968,60800000.0
2009-02-23 07:55:00,0.58972,0.59011,0.58951,0.59002,65600000.0
2009-02-23 08:00:00,0.58948,0.59007,0.58941,0.58995,68800000.0
2009-02-23 08:05:00,0.59007,0.59032,0.58988,0.59026,73000000.0
2009-02-23 08:10:00,0.59034,0.59082,0.58937,0.5905,63400000.0
2009-02-23 08:15:00,0.59041,0.59117,0.59035,0.59117,62400000.0
2009-02-23 08:20:00,0.59137,0.59193,0.59123,0.59138,66000000.0
2009-02-23 08:25:00,0.59156,0.59159,0.59094,0.59145,70400000.0
2009-02-23 08:30:00,0.59163,0.59203,0.59154,0.59183,68800000.0
2009-02-23 08:35:00,0.59184,0.59215,0.59184,0.59194,55400000.0
2009-02-23 08:40:00,0.59207,0.59238,0.59143,0.59181,57600000.0
2009-02-23 08:45:00,0.5916,0.59201,0.59116,0.59172,67200000.0
2009-02-23 08:50:00,0.5918,0.59199,0.59156,0.59197,56000000.0
2009-02-23 08:55:00,0.59193,0.59236,0.59193,0.59207,60000000.0
2009-02-23 09:00:00,0.59215,0.59255,0.59193,0.59237,59200000.0
2009-02-23 09:05:00,0.59228,0.59285,0.59188,0.59264,80000000.0
2009-02-23 09:10:00,0.59254,0.59274,0.5922,0.5922,64000000.0
2009-02-23 09:15:00,0.59232,0.59237,0.59103,0.59128,73600000.0
2009-02-23 09:20:00,0.59137,0.59194,0.59125,0.59155,68200000.0
2009-02-23 09:25:00,0.59185,0.59271,0.5916,0.59212,71200000.0
2009-02-23 09:30:00,0.59204,0.59231,0.59121,0.59211,75600000.0
2009-02-23 09:35:00,0.59226,0.59277,0.59222,0.5923,57600000.0
2009-02-23 09:40:00,0.59206,0.59357,0.59206,0.59353,64000000.0
2009-02-23 09:45:00,0.59364,0.59509,0.59357,0.59505,57600000.0
2009-02-23 09:50:00,0.59518,0.59622,0.59495,0.59609,68000000.0
2009-02-23 09:55:00,0.59629,0.59645,0.59555,0.59618,68800000.0
2009-02-23 10:00:00,0.59598,0.59598,0.59426,0.59434,61800000.0
2009-02-23 10:05:00,0.59459,0.59529,0.59459,0.59523,64000000.0
2009-02-23 10:10:00,0.59521,0.59576,0.59518,0.59566,68800000.0
2009-02-23 10:15:00,0.5956,0.59642,0.59543,0.59633,72000000.0
2009-02-23 10:20:00,0.59609,0.59675,0.59609,0.59635,69200000.0
2009-02-23 10:25:00,0.59642,0.59642,0.5957,0.59609,65600000.0
2009-02-23 10:30:00,0.59599,0.59641,0.59558,0.59586,59200000.0
2009-02-23 10:35:00,0.59599,0.59655,0.59557,0.59625,67200000.0
2009-02-23 10:40:00,0.59617,0.59644,0.59598,0.59639,67200000.0
2009-02-23 10:45:00,0.59647,0.59658,0.59543,0.59547,65600000.0
2009-02-23 10:50:00,0.59541,0.59614,0.59518,0.59569,62400000.0
2009-02-23 10:55:00,0.59586,0.59586,0.59544,0.59568,64000000.0
2009-02-23 11:00:00,0.5958,0.59592,0.59521,0.59546,65600000.0
2009-02-23 11:05:00,0.59539,0.59539,0.59429,0.59479,57600000.0
2009-02-23 11:10:00,0.59488,0.5952,0.59447,0.59502,76800000.0
2009-02-23 11:15:00,0.59531,0.59607,0.59531,0.59603,69800000.0
2009-02-23 11:20:00,0.59597,0.59638,0.59537,0.59629,72000000.0
2009-02-23 11:25:00,0.59636,0.59658,0.59523,0.59583,59200000.0
2009-02-23 11:30:00,0.59581,0.59628,0.5957,0.59623,70800000.0
2009-02-23 11:35:00,0.59608,0.59608,0.59512,0.59522,68800000.0
2009-02-23 11:40:00,0.59516,0.59594,0.5947,0.59594,62400000.0
2009-02-23 11:45:00,0.59613,0.5964,0.59603,0.59611,68800000.0
2009-02-23 11:50:00,0.59622,0.59659,0.59609,0.59648,72000000.0
2009-02-23 11:55:00,0.59635,0.59657,0.59549,0.59587,67200000.0
2009-02-23 12:00:00,0.59589,0.59714,0.59587,0.59714,70400000.0
2009-02-23 12:05:00,0.59683,0.59683,0.5964,0.59656,70400000.0
2009-02-23 12:10:00,0.59651,0.59722,0.59651,0.59722,79200000.0
2009-02-23 12:15:00,0.59733,0.59768,0.5973,0.59765,67600000.0
2009-02-23 12:20:00,0.59755,0.59798,0.59746,0.59798,67200000.0
2009-02-23 12:25:00,0.59797,0.5981,0.59768,0.59793,60800000.0
2009-02-23 12:30:00,0.59777,0.59842,0.59764,0.59842,66600000.0
2009-02-23 12:35:00,0.59848,0.59858,0.59719,0.59756,74000000.0
2009-02-23 12:40:00,0.59755,0.59832,0.59747,0.59826,63400000.0
2009-02-23 12:45:00,0.5983,0.59842,0.59775,0.59829,62400000.0
2009-02-23 12:50:00,0.59812,0.59832,0.59729,0.59819,72000000.0
2009-02-23 12:55:00,0.59815,0.59879,0.59782,0.59876,62200000.0
2009-02-23 13:00:00,0.59873,0.59909,0.5986,0.59869,67200000.0
2009-02-23 13:05:00,0.59859,0.59868,0.59684,0.59712,67200000.0
2009-02-23 13:10:00,0.59726,0.59732,0.59681,0.59706,57600000.0
2009-02-23 13:15:00,0.59702,0.59718,0.59644,0.5969,60800000.0
2009-02-23 13:20:00,0.59685,0.59741,0.59685,0.59718,75200000.0
2009-02-23 13:25:00,0.59716,0.59755,0.59699,0.59755,65000000.0
2009-02-23 13:30:00,0.59778,0.59792,0.59764,0.59789,104000000.0
2009-02-23 13:35:00,0.59799,0.59845,0.59798,0.59798,124600000.0
2009-02-23 13:40:00,0.59793,0.59793,0.59745,0.59747,141600000.0
2009-02-23 13:45:00,0.59739,0.59764,0.59731,0.59748,121600000.0
2009-02-23 13:50:00,0.59739,0.5975,0.59698,0.59715,156800000.0
2009-02-23 13:55:00,0.59731,0.59838,0.5973,0.59816,129600000.0
2009-02-23 14:00:00,0.5979,0.59827,0.5979,0.59802,171200000.0
2009-02-23 14:05:00,0.59799,0.59799,0.59738,0.59745,150800000.0
2009-02-23 14:10:00,0.59733,0.59764,0.59729,0.59764,114600000.0
2009-02-23 14:15:00,0.5975,0.59789,0.5975,0.59764,186400000.0
2009-02-23 14:20:00,0.59765,0.59786,0.59722,0.59755,131400000.0
2009-02-23 14:25:00,0.59779,0.59814,0.59708,0.59746,106600000.0
2009-02-23 14:30:00,0.5975,0.59762,0.59712,0.59724,208400000.0
2009-02-23 14:35:00,0.59727,0.59785,0.59721,0.59766,181800000.0
2009-02-23 14:40:00,0.5973,0.5973,0.59655,0.59674,244600000.0
2009-02-23 14:45:00,0.59668,0.59697,0.59597,0.59597,152200000.0
2009-02-23 14:50:00,0.59605,0.59687,0.59605,0.59673,133600000.0
2009-02-23 14:55:00,0.59656,0.59696,0.59656,0.59672,101800000.0
2009-02-23 15:00:00,0.59672,0.59701,0.5966,0.59682,153600000.0
2009-02-23 15:05:00,0.59712,0.5979,0.59705,0.59747,154600000.0
2009-02-23 15:10:00,0.5973,0.59743,0.59671,0.59687,228000000.0
2009-02-23 15:15:00,0.59694,0.59708,0.59628,0.59695,92200000.0
2009-02-23 15:20:00,0.59685,0.59747,0.59655,0.5966,164000000.0
2009-02-23 15:25:00,0.59676,0.59711,0.59549,0.59552,194000000.0
2009-02-23 15:30:00,0.59544,0.59634,0.59537,0.59592,252800000.0
2009-02-23 15:35:00,0.59603,0.59633,0.59576,0.59629,191200000.0
2009-02-23 15:40:00,0.59652,0.59652,0.5953,0.59568,205800000.0
2009-02-23 15:45:00,0.5957,0.59718,0.5957,0.59694,125200000.0
2009-02-23 15:50:00,0.59691,0.5975,0.59685,0.59704,88400000.0
2009-02-23 15:55:00,0.59697,0.59699,0.59565,0.59597,142400000.0
2009-02-23 16:00:00,0.596,0.596,0.59564,0.59589,237800000.0
2009-02-23 16:05:00,0.59568,0.59593,0.59552,0.59564,200800000.0
2009-02-23 16:10:00,0.59553,0.59597,0.59533,0.59579,209200000.0
2009-02-23 16:15:00,0.59576,0.59651,0.59566,0.59611,172000000.0
2009-02-23 16:20:00,0.59625,0.59682,0.59623,0.59682,200600000.0
2009-02-23 16:25:00,0.59676,0.59731,0.59632,0.59693,170600000.0
2009-02-23 16:30:00,0.59678,0.59679,0.59634,0.59664,235000000.0
2009-02-23 16:35:00,0.59657,0.59667,0.59578,0.59663,281000000.0
2009-02-23 16:40:00,0.59673,0.59681,0.59594,0.5962,191400000.0
2009-02-23 16:45:00,0.59643,0.5967,0.59613,0.59613,314400000.0
2009-02-23 16:50:00,0.596,0.59638,0.59574,0.59576,192000000.0
2009-02-23 16:55:00,0.59555,0.59629,0.59549,0.59584,198000000.0
2009-02-23 17:00:00,0.59555,0.59555,0.59424,0.59438,231400000.0
2009-02-23 17:05:00,0.59406,0.59474,0.59373,0.59462,182400000.0
2009-02-23 17:10:00,0.59477,0.59481,0.59405,0.59454,146400000.0
2009-02-23 17:15:00,0.59448,0.59509,0.59409,0.5949,104400000.0
2009-02-23 17:20:00,0.5947,0.59488,0.59447,0.59488,123600000.0
2009-02-23 17:25:00,0.59488,0.59496,0.59412,0.59422,200000000.0
2009-02-23 17:30:00,0.5942,0.59422,0.59359,0.59387,371600000.0
2009-02-23 17:35:00,0.59415,0.5942,0.59353,0.59381,205600000.0
2009-02-23 17:40:00,0.59358,0.59476,0.59358,0.59442,227200000.0
2009-02-23 17:45:00,0.59447,0.59483,0.59386,0.59452,304200000.0
2009-02-23 17:50:00,0.59456,0.59456,0.5937,0.59386,260600000.0
2009-02-23 17:55:00,0.59371,0.59375,0.59197,0.59197,262200000.0
2009-02-23 18:00:00,0.59204,0.59288,0.59204,0.59287,233400000.0
2009-02-23 18:05:00,0.59278,0.59278,0.59196,0.59229,317400000.0
2009-02-23 18:10:00,0.59224,0.59345,0.592,0.59302,131200000.0
2009-02-23 18:15:00,0.59303,0.59395,0.59299,0.5937,228000000.0
2009-02-23 18:20:00,0.59348,0.59348,0.59274,0.59292,232000000.0
2009-02-23 18:25:00,0.59274,0.59305,0.59255,0.59276,145400000.0
2009-02-23 18:30:00,0.59279,0.59339,0.59262,0.59328,207400000.0
2009-02-23 18:35:00,0.59329,0.59378,0.59329,0.59355,176000000.0
2009-02-23 18:40:00,0.59347,0.59357,0.59276,0.59357,176800000.0
2009-02-23 18:45:00,0.59371,0.59371,0.59252,0.59252,136400000.0
2009-02-23 18:50:00,0.59232,0.5925,0.59207,0.59229,131200000.0
2009-02-23 18:55:00,0.59225,0.59296,0.59164,0.59296,145600000.0
2009-02-23 19:00:00,0.59299,0.59299,0.59196,0.59196,134800000.0
2009-02-23 19:05:00,0.59189,0.59305,0.59185,0.59278,251000000.0
2009-02-23 19:10:00,0.59286,0.59357,0.59274,0.59338,156600000.0
2009-02-23 19:15:00,0.59355,0.59377,0.59316,0.59352,83200000.0
2009-02-23 19:20:00,0.59335,0.59349,0.59293,0.59315,117200000.0
2009-02-23 19:25:00,0.59326,0.59351,0.5932,0.59337,172800000.0
2009-02-23 19:30:00,0.59346,0.59364,0.59331,0.59353,86400000.0
2009-02-23 19:35:00,0.59379,0.59383,0.59336,0.59344,108800000.0
2009-02-23 19:40:00,0.59322,0.59328,0.59265,0.59292,92800000.0
2009-02-23 19:45:00,0.59301,0.5933,0.59225,0.59234,92800000.0
2009-02-23 19:50:00,0.5925,0.59263,0.59191,0.59191,75000000.0
2009-02-23 19:55:00,0.59175,0.59236,0.59172,0.59228,56000000.0
2009-02-23 20:00:00,0.592,0.59237,0.59129,0.59226,73600000.0
2009-02-23 20:05:00,0.59245,0.59307,0.59201,0.59307,78800000.0
2009-02-23 20:10:00,0.59286,0.59346,0.59273,0.59346,86400000.0
2009-02-23 20:15:00,0.59355,0.59386,0.59278,0.59279,73600000.0
2009-02-23 20:20:00,0.59294,0.59324,0.59291,0.59317,78400000.0
2009-02-23 20:25:00,0.593,0.59342,0.59278,0.59342,71800000.0
2009-02-23 20:30:00,0.59345,0.59361,0.59324,0.59337,65000000.0
2009-02-23 20:35:00,0.59328,0.59364,0.59266,0.59349,61200000.0
2009-02-23 20:40:00,0.59351,0.59374,0.59344,0.59364,62400000.0
2009-02-23 20:45:00,0.59357,0.59451,0.59357,0.59451,72000000.0
2009-02-23 20:50:00,0.59456,0.59458,0.59408,0.59454,70400000.0
2009-02-23 20:55:00,0.59454,0.59454,0.59364,0.59364,78400000.0
2009-02-23 21:00:00,0.59361,0.59439,0.59353,0.59439,70400000.0
2009-02-23 21:05:00,0.59431,0.59449,0.59398,0.59401,70800000.0
2009-02-23 21:10:00,0.5941,0.59417,0.5936,0.59398,67200000.0
2009-02-23 21:15:00,0.59406,0.59509,0.59406,0.59477,57600000.0
2009-02-23 21:20:00,0.5947,0.59536,0.59457,0.59529,64400000.0
2009-02-23 21:25:00,0.59532,0.59583,0.59492,0.59524,54400000.0
2009-02-23 21:30:00,0.59518,0.59571,0.59413,0.59431,72000000.0
2009-02-23 21:35:00,0.5943,0.59442,0.5935,0.59436,56000000.0
2009-02-23 21:40:00,0.59414,0.59426,0.59359,0.59396,64400000.0
2009-02-23 21:45:00,0.59393,0.59395,0.59326,0.59334,84800000.0
2009-02-23 21:50:00,0.59335,0.59335,0.59281,0.59281,61200000.0
2009-02-23 21:55:00,0.59278,0.59284,0.59252,0.59279,114400000.0
2009-02-23 22:00:00,0.59284,0.59307,0.59199,0.59307,170600000.0
2009-02-23 22:05:00,0.59313,0.59328,0.59292,0.59318,102400000.0
2009-02-23 22:10:00,0.59328,0.59396,0.5932,0.59396,85800000.0
2009-02-23 22:15:00,0.59399,0.59403,0.59285,0.59384,89600000.0
2009-02-23 22:20:00,0.5934,0.59346,0.59275,0.59295,68800000.0
2009-02-23 22:25:00,0.59294,0.59328,0.59259,0.59323,86400000.0
2009-02-23 22:30:00,0.59333,0.59361,0.59296,0.59361,94400000.0
2009-02-23 22:35:00,0.59356,0.59356,0.593,0.59352,81000000.0
2009-02-23 22:40:00,0.59338,0.59357,0.59301,0.59357,65600000.0
2009-02-23 22:45:00,0.59356,0.59358,0.59263,0.59293,80000000.0
2009-02-23 22:50:00,0.59299,0.59308,0.59211,0.59253,73600000.0
2009-02-23 22:55:00,0.59307,0.59315,0.59247,0.59259,68600000.0
2009-02-23 23:00:00,0.59248,0.59255,0.59212,0.59213,85600000.0
2009-02-23 23:05:00,0.59201,0.59239,0.59159,0.5919,57600000.0
2009-02-23 23:10:00,0.59233,0.59298,0.59227,0.59294,65400000.0
2009-02-23 23:15:00,0.59292,0.59317,0.5929,0.59296,62400000.0
2009-02-23 23:20:00,0.59297,0.5931,0.59242,0.59242,57600000.0
2009-02-23 23:25:00,0.59243,0.59261,0.59227,0.59235,76200000.0
2009-02-23 23:30:00,0.59236,0.59267,0.59236,0.59265,84800000.0
2009-02-23 23:35:00,0.59257,0.59282,0.59192,0.59216,63400000.0
2009-02-23 23:40:00,0.59252,0.59269,0.59197,0.59253,86200000.0
2009-02-23 23:45:00,0.59254,0.59273,0.59214,0.59235,61200000.0
2009-02-23 23:50:00,0.59232,0.59276,0.59227,0.59259,67200000.0
2009-02-23 23:55:00,0.59248,0.59292,0.59168,0.59209,88000000.0
2009-02-24 00:00:00,0.59268,0.59292,0.59186,0.59186,69800000.0
2009-02-24 00:05:00,0.59236,0.59269,0.59216,0.59216,62800000.0
2009-02-24 00:10:00,0.59226,0.5925,0.59209,0.59228,64000000.0
2009-02-24 00:15:00,0.59207,0.59239,0.59199,0.59237,70400000.0
2009-02-24 00:20:00,0.59229,0.59264,0.59177,0.5924,51600000.0
2009-02-24 00:25:00,0.5921,0.59247,0.59204,0.5922,67200000.0
2009-02-24 00:30:00,0.59172,0.59262,0.59172,0.59256,81600000.0
2009-02-24 00:35:00,0.59255,0.59293,0.59246,0.59262,57600000.0
2009-02-24 00:40:00,0.59247,0.59272,0.59188,0.59266,68200000.0
2009-02-24 00:45:00,0.59267,0.59278,0.59235,0.59257,65600000.0
2009-02-24 00:50:00,0.59258,0.5927,0.59185,0.59246,58000000.0
2009-02-24 00:55:00,0.59253,0.5926,0.59228,0.59245,62800000.0
2009-02-24 01:00:00,0.59228,0.59283,0.59215,0.59279,66600000.0
2009-02-24 01:05:00,0.59265,0.59287,0.59226,0.59258,72000000.0
2009-02-24 01:10:00,0.5925,0.59269,0.59226,0.59269,62400000.0
2009-02-24 01:15:00,0.59268,0.59275,0.5918,0.59187,54400000.0
2009-02-24 01:20:00,0.59265,0.5929,0.59245,0.59245,51200000.0
2009-02-24 01:25:00,0.59243,0.59256,0.59193,0.59193,77800000.0
2009-02-24 01:30:00,0.59254,0.59261,0.59196,0.59246,129600000.0
2009-02-24 01:35:00,0.5924,0.59263,0.59156,0.5926,49600000.0
2009-02-24 01:40:00,0.59231,0.59277,0.59229,0.59239,63400000.0
2009-02-24 01:45:00,0.5923,0.59258,0.5915,0.59216,64000000.0
2009-02-24 01:50:00,0.59215,0.59229,0.59127,0.59197,80400000.0
2009-02-24 01:55:00,0.5918,0.59256,0.5918,0.59256,97400000.0
2009-02-24 02:00:00,0.59259,0.59269,0.59227,0.59232,65800000.0
2009-02-24 02:05:00,0.5924,0.59263,0.59231,0.59231,65000000.0
2009-02-24 02:10:00,0.59214,0.59243,0.59162,0.59214,60800000.0
2009-02-24 02:15:00,0.59213,0.59215,0.5911,0.59112,66600000.0
2009-02-24 02:20:00,0.59101,0.59121,0.59061,0.59065,56000000.0
2009-02-24 02:25:00,0.59066,0.59085,0.58978,0.59046,65400000.0
2009-02-24 02:30:00,0.59058,0.59166,0.59058,0.59166,57600000.0
2009-02-24 02:35:00,0.59152,0.59188,0.59113,0.59188,66000000.0
2009-02-24 02:40:00,0.59173,0.5918,0.59137,0.59162,64000000.0
2009-02-24 02:45:00,0.59161,0.59161,0.59094,0.5916,58600000.0
2009-02-24 02:50:00,0.59155,0.59181,0.59145,0.59168,62400000.0
2009-02-24 02:55:00,0.59163,0.59199,0.59152,0.59152,70400000.0
2009-02-24 03:00:00,0.59166,0.5919,0.59148,0.59184,72400000.0
2009-02-24 03:05:00,0.59174,0.59183,0.59143,0.59173,62400000.0
2009-02-24 03:10:00,0.59206,0.59277,0.59206,0.59262,75600000.0
2009-02-24 03:15:00,0.59258,0.59295,0.59219,0.59227,70800000.0
2009-02-24 03:20:00,0.59218,0.5935,0.59173,0.59328,67200000.0
2009-02-24 03:25:00,0.59328,0.59328,0.59283,0.59295,56000000.0
2009-02-24 03:30:00,0.59296,0.59296,0.59236,0.5924,68600000.0
2009-02-24 03:35:00,0.59175,0.59283,0.59175,0.59272,57600000.0
2009-02-24 03:40:00,0.59274,0.59298,0.59251,0.59251,63400000.0
2009-02-24 03:45:00,0.59275,0.59302,0.59224,0.59291,64000000.0
2009-02-24 03:50:00,0.593,0.59339,0.5923,0.59327,68800000.0
2009-02-24 03:55:00,0.59318,0.59326,0.59274,0.59306,60800000.0
2009-02-24 04:00:00,0.59325,0.59329,0.59236,0.59243,70800000.0
2009-02-24 04:05:00,0.59243,0.59288,0.59243,0.59288,58000000.0
2009-02-24 04:10:00,0.59228,0.59322,0.59196,0.59296,60800000.0
2009-02-24 04:15:00,0.59238,0.59326,0.59238,0.5932,68800000.0
2009-02-24 04:20:00,0.5933,0.5933,0.59295,0.59298,57000000.0
2009-02-24 04:25:00,0.59222,0.59319,0.59222,0.59308,49600000.0
2009-02-24 04:30:00,0.59315,0.59316,0.59255,0.59255,62400000.0
2009-02-24 04:35:00,0.5927,0.59309,0.59235,0.59303,68800000.0
2009-02-24 04:40:00,0.59277,0.59317,0.59266,0.59283,61200000.0
2009-02-24 04:45:00,0.59303,0.59322,0.59279,0.59319,72000000.0
2009-02-24 04:50:00,0.59327,0.59335,0.59206,0.59324,62400000.0
2009-02-24 04:55:00,0.59327,0.59342,0.59313,0.59337,69800000.0
2009-02-24 05:00:00,0.59338,0.59338,0.59278,0.59297,59200000.0
2009-02-24 05:05:00,0.59284,0.5934,0.59253,0.59326,68800000.0
2009-02-24 05:10:00,0.59324,0.59326,0.59205,0.59291,78400000.0
2009-02-24 05:15:00,0.59285,0.59323,0.59265,0.59307,62400000.0
2009-02-24 05:20:00,0.593,0.59397,0.5929,0.59329,55400000.0
2009-02-24 05:25:00,0.59325,0.59369,0.59325,0.59362,65600000.0
2009-02-24 05:30:00,0.59348,0.59462,0.59323,0.59444,68800000.0
2009-02-24 05:35:00,0.59449,0.59449,0.59415,0.59415,67200000.0
2009-02-24 05:40:00,0.59419,0.5948,0.59404,0.59476,64000000.0
2009-02-24 05:45:00,0.5947,0.59489,0.59438,0.59438,58400000.0
2009-02-24 05:50:00,0.59461,0.59598,0.59452,0.59527,63400000.0
2009-02-24 05:55:00,0.59523,0.59602,0.59523,0.59581,81000000.0
2009-02-24 06:00:00,0.59554,0.59643,0.59553,0.59625,68400000.0
2009-02-24 06:05:00,0.59617,0.59625,0.59538,0.59548,60800000.0
2009-02-24 06:10:00,0.59537,0.59569,0.59471,0.59569,65000000.0
2009-02-24 06:15:00,0.59534,0.59621,0.59534,0.59621,63400000.0
2009-02-24 06:20:00,0.59628,0.59668,0.596,0.59607,64000000.0
2009-02-24 06:25:00,0.596,0.59608,0.59515,0.59584,61800000.0
2009-02-24 06:30:00,0.59584,0.59609,0.59566,0.59578,67200000.0
2009-02-24 06:35:00,0.59615,0.59663,0.59613,0.59623,68800000.0
2009-02-24 06:40:00,0.59623,0.59668,0.59594,0.59665,73000000.0
2009-02-24 06:45:00,0.59658,0.59669,0.5962,0.59635,60800000.0
2009-02-24 06:50:00,0.59626,0.59641,0.59595,0.59597,63200000.0
2009-02-24 06:55:00,0.59595,0.59666,0.59595,0.59662,75000000.0
2009-02-24 07:00:00,0.59658,0.59726,0.59646,0.59652,59200000.0
2009-02-24 07:05:00,0.59655,0.59731,0.59655,0.59665,59200000.0
2009-02-24 07:10:00,0.59668,0.59806,0.59665,0.59804,68800000.0
2009-02-24 07:15:00,0.59823,0.59823,0.59737,0.59743,70800000.0
2009-02-24 07:20:00,0.5973,0.59791,0.59725,0.59791,60800000.0
2009-02-24 07:25:00,0.59792,0.59802,0.59652,0.59703,72000000.0
2009-02-24 07:30:00,0.59689,0.59725,0.59689,0.59712,64400000.0
2009-02-24 07:35:00,0.59702,0.59733,0.5969,0.59722,65600000.0
2009-02-24 07:40:00,0.59731,0.59788,0.59711,0.59787,67200000.0
2009-02-24 07:45:00,0.59801,0.59805,0.59788,0.59802,67200000.0
2009-02-24 07:50:00,0.59802,0.59802,0.5973,0.59759,61200000.0
2009-02-24 07:55:00,0.59763,0.59831,0.59747,0.59818,65000000.0
2009-02-24 08:00:00,0.59817,0.59841,0.59781,0.59841,68800000.0
2009-02-24 08:05:00,0.59828,0.5983,0.59734,0.59768,68800000.0
2009-02-24 08:10:00,0.59772,0.59892,0.59772,0.5983,64000000.0
2009-02-24 08:15:00,0.59819,0.5988,0.59814,0.5987,62400000.0
2009-02-24 08:20:00,0.59847,0.59852,0.59726,0.59775,65600000.0
2009-02-24 08:25:00,0.59782,0.59811,0.5976,0.59785,70400000.0
2009-02-24 08:30:00,0.59765,0.59786,0.59705,0.59711,68800000.0
2009-02-24 08:35:00,0.59709,0.59772,0.59702,0.59748,56000000.0
2009-02-24 08:40:00,0.59749,0.59755,0.59632,0.59755,57600000.0
2009-02-24 08:45:00,0.59748,0.59782,0.59696,0.59696,67200000.0
2009-02-24 08:50:00,0.59663,0.59718,0.59626,0.59703,56000000.0
2009-02-24 08:55:00,0.59706,0.59709,0.59608,0.59612,59600000.0
2009-02-24 09:00:00,0.59606,0.59655,0.59581,0.59651,59200000.0
2009-02-24 09:05:00,0.59647,0.59667,0.59624,0.59633,80000000.0
2009-02-24 09:10:00,0.59637,0.59716,0.59632,0.59709,64000000.0
2009-02-24 09:15:00,0.59671,0.59671,0.59541,0.59543,74000000.0
2009-02-24 09:20:00,0.59526,0.5954,0.59459,0.59475,68200000.0
2009-02-24 09:25:00,0.59502,0.59633,0.59498,0.59633,70400000.0
2009-02-24 09:30:00,0.5963,0.59699,0.59574,0.59649,75200000.0
2009-02-24 09:35:00,0.59643,0.59695,0.59629,0.59642,57600000.0
2009-02-24 09:40:00,0.59626,0.59699,0.59609,0.5968,63400000.0
2009-02-24 09:45:00,0.59669,0.59701,0.59632,0.59698,57600000.0
2009-02-24 09:50:00,0.59695,0.59705,0.59614,0.59622,67200000.0
2009-02-24 09:55:00,0.59629,0.59666,0.59601,0.59626,68200000.0
2009-02-24 10:00:00,0.59558,0.59648,0.59521,0.59636,61800000.0
2009-02-24 10:05:00,0.59635,0.59704,0.59625,0.59694,63400000.0
2009-02-24 10:10:00,0.59683,0.59695,0.59563,0.59622,68800000.0
2009-02-24 10:15:00,0.59632,0.59662,0.59542,0.59555,72000000.0
2009-02-24 10:20:00,0.59546,0.59564,0.59525,0.59525,68800000.0
2009-02-24 10:25:00,0.59525,0.59554,0.59484,0.59554,65600000.0
2009-02-24 10:30:00,0.59551,0.5959,0.59523,0.5959,59200000.0
2009-02-24 10:35:00,0.59584,0.59643,0.59561,0.59638,67600000.0
2009-02-24 10:40:00,0.59633,0.59638,0.59517,0.59527,66600000.0
2009-02-24 10:45:00,0.5953,0.59602,0.59494,0.59494,66000000.0
2009-02-24 10:50:00,0.59473,0.59482,0.59384,0.59384,62400000.0
2009-02-24 10:55:00,0.59333,0.59399,0.59251,0.59399,64000000.0
2009-02-24 11:00:00,0.59431,0.59435,0.59287,0.59306,65600000.0
2009-02-24 11:05:00,0.59295,0.59338,0.59272,0.59293,57000000.0
2009-02-24 11:10:00,0.5931,0.59414,0.5931,0.59414,76800000.0
2009-02-24 11:15:00,0.59398,0.59398,0.59242,0.59263,70400000.0
2009-02-24 11:20:00,0.59261,0.59306,0.59196,0.59301,72800000.0
2009-02-24 11:25:00,0.59305,0.59337,0.59291,0.59301,59200000.0
2009-02-24 11:30:00,0.59301,0.59301,0.59195,0.59198,71200000.0
2009-02-24 11:35:00,0.59199,0.59259,0.59189,0.59231,69200000.0
2009-02-24 11:40:00,0.59236,0.59236,0.59058,0.59134,62400000.0
2009-02-24 11:45:00,0.59122,0.59137,0.59076,0.59101,68800000.0
2009-02-24 11:50:00,0.59105,0.59194,0.591,0.59128,72000000.0
2009-02-24 11:55:00,0.59088,0.59135,0.59034,0.59085,67200000.0
2009-02-24 12:00:00,0.5908,0.59161,0.59071,0.59161,70400000.0
2009-02-24 12:05:00,0.59143,0.59156,0.59058,0.59128,70400000.0
2009-02-24 12:10:00,0.59122,0.59136,0.59067,0.5912,78400000.0
2009-02-24 12:15:00,0.59074,0.59087,0.5903,0.59071,67600000.0
2009-02-24 12:20:00,0.59063,0.59108,0.59062,0.59108,67200000.0
2009-02-24 12:25:00,0.59111,0.59143,0.59101,0.59141,60800000.0
2009-02-24 12:30:00,0.59141,0.59166,0.5911,0.59131,67200000.0
2009-02-24 12:35:00,0.5914,0.59196,0.591,0.59196,74000000.0
2009-02-24 12:40:00,0.59202,0.59237,0.59199,0.59219,64000000.0
2009-02-24 12:45:00,0.59223,0.59227,0.59177,0.59181,62400000.0
2009-02-24 12:50:00,0.59189,0.59229,0.59144,0.59225,71800000.0
2009-02-24 12:55:00,0.59274,0.59301,0.59161,0.59266,62800000.0
2009-02-24 13:00:00,0.59277,0.59284,0.5924,0.59255,67200000.0
2009-02-24 13:05:00,0.59258,0.59264,0.5921,0.59249,67200000.0
2009-02-24 13:10:00,0.59256,0.5927,0.59193,0.59238,57600000.0
2009-02-24 13:15:00,0.5924,0.59249,0.59199,0.59205,60800000.0
2009-02-24 13:20:00,0.59202,0.59205,0.59118,0.59144,75600000.0
2009-02-24 13:25:00,0.59146,0.59167,0.59111,0.59164,66000000.0
2009-02-24 13:30:00,0.59162,0.59162,0.59013,0.59025,104000000.0
2009-02-24 13:35:00,0.59025,0.5907,0.58951,0.5907,125200000.0
2009-02-24 13:40:00,0.59085,0.59168,0.59084,0.59157,140800000.0
2009-02-24 13:45:00,0.59096,0.59096,0.59063,0.59086,121000000.0
2009-02-24 13:50:00,0.5908,0.59096,0.59012,0.59034,156800000.0
2009-02-24 13:55:00,0.59038,0.59063,0.59038,0.59054,129000000.0
2009-02-24 14:00:00,0.59064,0.59115,0.59064,0.59078,170600000.0
2009-02-24 14:05:00,0.59076,0.59113,0.59059,0.59096,150400000.0
2009-02-24 14:10:00,0.59095,0.59116,0.59029,0.59029,115200000.0
2009-02-24 14:15:00,0.59026,0.59028,0.58978,0.58979,185200000.0
2009-02-24 14:20:00,0.58987,0.58994,0.58954,0.58994,138000000.0
2009-02-24 14:25:00,0.59002,0.59051,0.58994,0.59051,107200000.0
2009-02-24 14:30:00,0.59039,0.59039,0.58987,0.59033,207200000.0
2009-02-24 14:35:00,0.5904,0.59069,0.5902,0.59063,182800000.0
2009-02-24 14:40:00,0.59071,0.59089,0.59055,0.59055,244800000.0
2009-02-24 14:45:00,0.59024,0.59031,0.59012,0.59017,151800000.0
2009-02-24 14:50:00,0.59018,0.59056,0.59018,0.59048,132800000.0
2009-02-24 14:55:00,0.59055,0.59098,0.59032,0.59066,102800000.0
2009-02-24 15:00:00,0.59086,0.59093,0.59055,0.59086,154400000.0
2009-02-24 15:05:00,0.59096,0.59098,0.59045,0.59047,154600000.0
2009-02-24 15:10:00,0.59036,0.59083,0.59034,0.59045,227200000.0
2009-02-24 15:15:00,0.59049,0.59081,0.59049,0.59066,92800000.0
2009-02-24 15:20:00,0.59066,0.5911,0.59062,0.59102,164800000.0
2009-02-24 15:25:00,0.59097,0.59142,0.59017,0.59045,194000000.0
2009-02-24 15:30:00,0.59048,0.59186,0.59048,0.59114,251000000.0
2009-02-24 15:35:00,0.59106,0.59113,0.59086,0.59095,189800000.0
2009-02-24 15:40:00,0.59101,0.59101,0.5906,0.59085,207200000.0
2009-02-24 15:45:00,0.5907,0.591,0.5904,0.59051,124200000.0
2009-02-24 15:50:00,0.59068,0.59102,0.59058,0.59075,89000000.0
2009-02-24 15:55:00,0.59069,0.59117,0.59005,0.59008,137600000.0
2009-02-24 16:00:00,0.59021,0.59056,0.58987,0.59056,238800000.0
2009-02-24 16:05:00,0.59031,0.59084,0.59031,0.59084,200000000.0
2009-02-24 16:10:00,0.59073,0.59112,0.59037,0.59076,208400000.0
2009-02-24 16:15:00,0.59062,0.59174,0.59061,0.59174,172800000.0
2009-02-24 16:20:00,0.59191,0.59219,0.59129,0.59129,200400000.0
2009-02-24 16:25:00,0.59123,0.59187,0.59107,0.59187,171600000.0
2009-02-24 16:30:00,0.5921,0.5922,0.59164,0.59216,235200000.0
2009-02-24 16:35:00,0.59209,0.593,0.59205,0.59296,280800000.0
2009-02-24 16:40:00,0.59308,0.59322,0.59265,0.59271,192400000.0
2009-02-24 16:45:00,0.59302,0.59321,0.59292,0.59295,316200000.0
2009-02-24 16:50:00,0.59312,0.59337,0.59301,0.59305,192000000.0
2009-02-24 16:55:00,0.59299,0.59332,0.59289,0.5929,197000000.0
2009-02-24 17:00:00,0.59291,0.59305,0.59186,0.59196,232400000.0
2009-02-24 17:05:00,0.592,0.59288,0.59195,0.59273,182800000.0
2009-02-24 17:10:00,0.59283,0.59372,0.59283,0.59299,146000000.0
2009-02-24 17:15:00,0.5928,0.59302,0.59253,0.59289,103400000.0
2009-02-24 17:20:00,0.59304,0.59305,0.59251,0.59305,123200000.0
2009-02-24 17:25:00,0.59323,0.59458,0.59315,0.59458,200800000.0
2009-02-24 17:30:00,0.59469,0.59486,0.59358,0.59376,371400000.0
2009-02-24 17:35:00,0.59388,0.5942,0.59376,0.59414,204800000.0
2009-02-24 17:40:00,0.59406,0.59406,0.59371,0.59383,227200000.0
2009-02-24 17:45:00,0.59399,0.59521,0.59399,0.59454,305000000.0
2009-02-24 17:50:00,0.59474,0.59517,0.59354,0.59424,260600000.0
2009-02-24 17:55:00,0.59426,0.59441,0.5937,0.59441,261400000.0
2009-02-24 18:00:00,0.59451,0.59482,0.59409,0.59461,233600000.0
2009-02-24 18:05:00,0.59451,0.59455,0.59413,0.59426,321000000.0
2009-02-24 18:10:00,0.5943,0.59542,0.59419,0.59524,131600000.0
2009-02-24 18:15:00,0.59531,0.59575,0.59531,0.59562,226200000.0
2009-02-24 18:20:00,0.59537,0.59615,0.59524,0.59599,231400000.0
2009-02-24 18:25:00,0.59569,0.59683,0.59534,0.59678,144800000.0
2009-02-24 18:30:00,0.59681,0.59684,0.59593,0.59597,207400000.0
2009-02-24 18:35:00,0.59597,0.59664,0.59559,0.59664,176200000.0
2009-02-24 18:40:00,0.59639,0.59639,0.59547,0.59607,177400000.0
2009-02-24 18:45:00,0.596,0.59605,0.59453,0.59453,136000000.0
2009-02-24 18:50:00,0.59454,0.59507,0.59413,0.59459,131000000.0
2009-02-24 18:55:00,0.59446,0.59464,0.59427,0.59427,146400000.0
2009-02-24 19:00:00,0.59421,0.59429,0.59367,0.59372,133800000.0
2009-02-24 19:05:00,0.59369,0.59399,0.59362,0.59389,252200000.0
2009-02-24 19:10:00,0.59399,0.59436,0.59391,0.59436,156200000.0
2009-02-24 19:15:00,0.59443,0.59501,0.5944,0.59464,83200000.0
2009-02-24 19:20:00,0.59419,0.59432,0.59336,0.59406,116200000.0
2009-02-24 19:25:00,0.59412,0.59426,0.59353,0.5937,172200000.0
2009-02-24 19:30:00,0.59377,0.59435,0.59352,0.59382,86400000.0
2009-02-24 19:35:00,0.59384,0.59455,0.59369,0.59455,109200000.0
2009-02-24 19:40:00,0.59444,0.59463,0.59416,0.59426,92200000.0
2009-02-24 19:45:00,0.59422,0.59462,0.59418,0.59436,92200000.0
2009-02-24 19:50:00,0.59436,0.59467,0.59428,0.59429,75200000.0
2009-02-24 19:55:00,0.59391,0.59444,0.59364,0.59444,64000000.0
2009-02-24 20:00:00,0.59382,0.59443,0.59342,0.59424,73600000.0
2009-02-24 20:05:00,0.59434,0.59496,0.59434,0.59496,77800000.0
2009-02-24 20:10:00,0.59511,0.59517,0.59396,0.59425,93600000.0
2009-02-24 20:15:00,0.59427,0.59456,0.59368,0.59368,74000000.0
2009-02-24 20:20:00,0.59366,0.5947,0.5933,0.59451,78800000.0
2009-02-24 20:25:00,0.59471,0.59473,0.59406,0.59447,72400000.0
2009-02-24 20:30:00,0.59453,0.59608,0.59453,0.59608,60800000.0
2009-02-24 20:35:00,0.59598,0.59644,0.59573,0.59589,61200000.0
2009-02-24 20:40:00,0.5962,0.59692,0.59591,0.59671,62800000.0
2009-02-24 20:45:00,0.59661,0.5968,0.59577,0.59627,72000000.0
2009-02-24 20:50:00,0.59614,0.59714,0.59614,0.59705,69800000.0
2009-02-24 20:55:00,0.59702,0.59707,0.59616,0.5964,78400000.0
2009-02-24 21:00:00,0.59645,0.59717,0.59628,0.59628,70800000.0
2009-02-24 21:05:00,0.59611,0.59622,0.59562,0.5962,70400000.0
2009-02-24 21:10:00,0.59617,0.59617,0.59543,0.59591,67200000.0
2009-02-24 21:15:00,0.59598,0.59703,0.59581,0.59695,57600000.0
2009-02-24 21:20:00,0.59699,0.59711,0.59676,0.59694,63200000.0
2009-02-24 21:25:00,0.59706,0.59711,0.59651,0.59671,54200000.0
2009-02-24 21:30:00,0.59682,0.59752,0.59654,0.59714,72400000.0
2009-02-24 21:35:00,0.59702,0.59729,0.59646,0.59729,56400000.0
2009-02-24 21:40:00,0.5972,0.5975,0.59687,0.59718,64000000.0
2009-02-24 21:45:00,0.59747,0.59747,0.59691,0.59732,84800000.0
2009-02-24 21:50:00,0.59724,0.59724,0.59576,0.59674,65600000.0
2009-02-24 21:55:00,0.59675,0.59783,0.59654,0.59737,116000000.0
2009-02-24 22:00:00,0.59703,0.59728,0.5966,0.5966,171200000.0
2009-02-24 22:05:00,0.59684,0.59846,0.59662,0.59825,102800000.0
2009-02-24 22:10:00,0.59825,0.59827,0.59749,0.59761,86800000.0
2009-02-24 22:15:00,0.59778,0.59799,0.5969,0.59782,89600000.0
2009-02-24 22:20:00,0.59794,0.59795,0.59662,0.59662,61200000.0
2009-02-24 22:25:00,0.59673,0.59706,0.59661,0.5967,76800000.0
2009-02-24 22:30:00,0.59644,0.59667,0.59608,0.59611,94400000.0
2009-02-24 22:35:00,0.59585,0.59618,0.5958,0.59618,82600000.0
2009-02-24 22:40:00,0.59621,0.59635,0.5959,0.5959,65600000.0
2009-02-24 22:45:00,0.59598,0.59616,0.59553,0.59572,79200000.0
2009-02-24 22:50:00,0.59584,0.59599,0.59566,0.59592,73600000.0
2009-02-24 22:55:00,0.59587,0.59636,0.59587,0.59627,68800000.0
2009-02-24 23:00:00,0.59623,0.59638,0.59606,0.59612,84200000.0
2009-02-24 23:05:00,0.59613,0.59643,0.59594,0.59598,69200000.0
2009-02-24 23:10:00,0.59607,0.59609,0.59576,0.59589,65600000.0
2009-02-24 23:15:00,0.59587,0.59591,0.59552,0.59566,62400000.0
2009-02-24 23:20:00,0.59571,0.59571,0.59468,0.59469,57600000.0
2009-02-24 23:25:00,0.5946,0.595,0.59448,0.59478,83200000.0
2009-02-24 23:30:00,0.59465,0.59486,0.59456,0.59473,84800000.0
2009-02-24 23:35:00,0.59459,0.59504,0.59455,0.59487,64000000.0
2009-02-24 23:40:00,0.5949,0.59505,0.59438,0.59497,86400000.0
2009-02-24 23:45:00,0.59508,0.59559,0.59498,0.59511,60800000.0
2009-02-24 23:50:00,0.59514,0.59561,0.59497,0.59524,67600000.0
2009-02-24 23:55:00,0.59508,0.59605,0.59504,0.59533,88000000.0
2009-02-25 00:00:00,0.59544,0.59617,0.59544,0.59586,70800000.0
2009-02-25 00:05:00,0.59625,0.59629,0.5956,0.5956,62400000.0
2009-02-25 00:10:00,0.59582,0.59625,0.59554,0.59623,64000000.0
2009-02-25 00:15:00,0.5954,0.59648,0.5954,0.59623,70400000.0
2009-02-25 00:20:00,0.59634,0.5966,0.59569,0.59569,51200000.0
2009-02-25 00:25:00,0.5956,0.59573,0.59525,0.59566,67000000.0
2009-02-25 00:30:00,0.59564,0.59644,0.5956,0.59597,81000000.0
2009-02-25 00:35:00,0.59607,0.59629,0.59539,0.59605,57600000.0
2009-02-25 00:40:00,0.596,0.5962,0.59548,0.59607,69000000.0
2009-02-25 00:45:00,0.59601,0.5964,0.59598,0.59635,65400000.0
2009-02-25 00:50:00,0.59614,0.59614,0.59547,0.59592,57600000.0
2009-02-25 00:55:00,0.59593,0.59593,0.5951,0.5956,62400000.0
2009-02-25 01:00:00,0.59579,0.59605,0.59537,0.59605,67600000.0
2009-02-25 01:05:00,0.59604,0.59646,0.59551,0.59588,72800000.0
2009-02-25 01:10:00,0.59571,0.59603,0.59553,0.59575,62400000.0
2009-02-25 01:15:00,0.59575,0.59581,0.59531,0.59568,70800000.0
2009-02-25 01:20:00,0.59572,0.59605,0.59567,0.59579,70200000.0
2009-02-25 01:25:00,0.59563,0.59595,0.59527,0.59576,79200000.0
2009-02-25 01:30:00,0.59582,0.59608,0.59561,0.59608,129600000.0
2009-02-25 01:35:00,0.59612,0.59612,0.5947,0.5956,65600000.0
2009-02-25 01:40:00,0.59533,0.59591,0.59502,0.59565,63400000.0
2009-02-25 01:45:00,0.5957,0.59592,0.5952,0.59589,69200000.0
2009-02-25 01:50:00,0.59577,0.59589,0.59489,0.59536,80000000.0
2009-02-25 01:55:00,0.59531,0.59531,0.59504,0.59504,97600000.0
2009-02-25 02:00:00,0.59485,0.59496,0.59449,0.59485,58600000.0
2009-02-25 02:05:00,0.59509,0.59531,0.59475,0.59529,65600000.0
2009-02-25 02:10:00,0.59532,0.59567,0.59525,0.59539,68800000.0
2009-02-25 02:15:00,0.59526,0.59526,0.59499,0.59503,67200000.0
2009-02-25 02:20:00,0.595,0.59539,0.59463,0.59514,49600000.0
2009-02-25 02:25:00,0.5952,0.59525,0.59416,0.59486,65000000.0
2009-02-25 02:30:00,0.59522,0.59605,0.59505,0.59605,57600000.0
2009-02-25 02:35:00,0.59606,0.59636,0.59579,0.59593,65600000.0
2009-02-25 02:40:00,0.59552,0.59567,0.59521,0.59544,64000000.0
2009-02-25 02:45:00,0.59508,0.59538,0.59478,0.59498,58600000.0
2009-02-25 02:50:00,0.59497,0.59517,0.59444,0.59484,62800000.0
2009-02-25 02:55:00,0.59477,0.59482,0.59451,0.5947,70800000.0
2009-02-25 03:00:00,0.59463,0.59514,0.59463,0.59514,72000000.0
2009-02-25 03:05:00,0.59513,0.59517,0.59473,0.59477,62400000.0
2009-02-25 03:10:00,0.59475,0.59487,0.59465,0.59474,75200000.0
2009-02-25 03:15:00,0.59471,0.59476,0.59363,0.59363,70800000.0
2009-02-25 03:20:00,0.59358,0.59391,0.59352,0.59391,67200000.0
2009-02-25 03:25:00,0.59393,0.59414,0.5938,0.59403,56000000.0
2009-02-25 03:30:00,0.59416,0.59438,0.59394,0.59423,69200000.0
2009-02-25 03:35:00,0.59395,0.59431,0.59362,0.59367,57600000.0
2009-02-25 03:40:00,0.59422,0.59434,0.59411,0.59423,64400000.0
2009-02-25 03:45:00,0.59425,0.59451,0.59375,0.59432,64000000.0
2009-02-25 03:50:00,0.59436,0.59436,0.59396,0.59397,69200000.0
2009-02-25 03:55:00,0.594,0.59404,0.59359,0.59391,45200000.0
2009-02-25 04:00:00,0.59395,0.59398,0.59334,0.59376,70400000.0
2009-02-25 04:05:00,0.59381,0.59422,0.59373,0.59399,57600000.0
2009-02-25 04:10:00,0.59377,0.59437,0.59311,0.59386,60800000.0
2009-02-25 04:15:00,0.59395,0.59428,0.59394,0.59406,69200000.0
2009-02-25 04:20:00,0.59421,0.59471,0.59405,0.5946,60800000.0
2009-02-25 04:25:00,0.59468,0.59471,0.59392,0.59446,60600000.0
2009-02-25 04:30:00,0.5945,0.5945,0.59398,0.59405,49600000.0
2009-02-25 04:35:00,0.59405,0.5944,0.59405,0.59433,68800000.0
2009-02-25 04:40:00,0.59409,0.59477,0.5939,0.59477,65600000.0
2009-02-25 04:45:00,0.59493,0.59522,0.59473,0.59507,72000000.0
2009-02-25 04:50:00,0.59511,0.59558,0.59401,0.59519,62400000.0
2009-02-25 04:55:00,0.59557,0.59562,0.59513,0.59529,70800000.0
2009-02-25 05:00:00,0.59528,0.59568,0.5951,0.59568,59600000.0
2009-02-25 05:05:00,0.59569,0.59582,0.59515,0.59575,68800000.0
2009-02-25 05:10:00,0.59575,0.59589,0.59495,0.59498,78600000.0
2009-02-25 05:15:00,0.59506,0.59522,0.59479,0.59508,62400000.0
2009-02-25 05:20:00,0.59499,0.59544,0.59461,0.59536,56000000.0
2009-02-25 05:25:00,0.59527,0.59527,0.59488,0.59511,66000000.0
2009-02-25 05:30:00,0.59518,0.59577,0.59493,0.59576,69200000.0
2009-02-25 05:35:00,0.59565,0.59565,0.59476,0.59527,67200000.0
2009-02-25 05:40:00,0.59543,0.59544,0.59482,0.59501,63400000.0
2009-02-25 05:45:00,0.59511,0.5952,0.59488,0.5949,59200000.0
2009-02-25 05:50:00,0.59501,0.59501,0.59427,0.59429,63800000.0
2009-02-25 05:55:00,0.59436,0.59499,0.59409,0.59489,82000000.0
2009-02-25 06:00:00,0.59467,0.59511,0.5946,0.59503,67600000.0
2009-02-25 06:05:00,0.59505,0.59535,0.5949,0.59511,60200000.0
2009-02-25 06:10:00,0.59513,0.59537,0.59477,0.59509,65000000.0
2009-02-25 06:15:00,0.59529,0.59612,0.59529,0.59602,63800000.0
2009-02-25 06:20:00,0.5958,0.5962,0.59566,0.59609,64000000.0
2009-02-25 06:25:00,0.59593,0.59617,0.59506,0.59572,62800000.0
2009-02-25 06:30:00,0.5958,0.59656,0.59554,0.59636,67200000.0
2009-02-25 06:35:00,0.5963,0.59738,0.59609,0.59716,68200000.0
2009-02-25 06:40:00,0.59713,0.59781,0.597,0.59765,77600000.0
2009-02-25 06:45:00,0.59785,0.59785,0.59737,0.59774,61200000.0
2009-02-25 06:50:00,0.59761,0.59778,0.59738,0.59747,62400000.0
2009-02-25 06:55:00,0.59762,0.59762,0.59698,0.59701,75200000.0
2009-02-25 07:00:00,0.59721,0.59779,0.59704,0.59706,59600000.0
2009-02-25 07:05:00,0.59698,0.59754,0.59687,0.59748,59200000.0
2009-02-25 07:10:00,0.59741,0.59741,0.59701,0.59715,68600000.0
2009-02-25 07:15:00,0.59723,0.59726,0.59689,0.59706,70400000.0
2009-02-25 07:20:00,0.59693,0.59716,0.59663,0.59716,60800000.0
2009-02-25 07:25:00,0.59722,0.59724,0.59586,0.59689,72400000.0
2009-02-25 07:30:00,0.59689,0.59739,0.59682,0.59703,64000000.0
2009-02-25 07:35:00,0.59677,0.59721,0.59672,0.59703,65600000.0
2009-02-25 07:40:00,0.59707,0.59784,0.59699,0.59771,67200000.0
2009-02-25 07:45:00,0.59784,0.59898,0.59766,0.59873,67200000.0
2009-02-25 07:50:00,0.59867,0.59868,0.59762,0.5979,59600000.0
2009-02-25 07:55:00,0.59772,0.59803,0.59754,0.59794,65000000.0
2009-02-25 08:00:00,0.59808,0.59851,0.59756,0.59851,68800000.0
2009-02-25 08:05:00,0.59843,0.59858,0.59758,0.59808,68800000.0
2009-02-25 08:10:00,0.59825,0.5983,0.59764,0.59777,64000000.0
2009-02-25 08:15:00,0.59763,0.598,0.59704,0.59794,62400000.0
2009-02-25 08:20:00,0.59792,0.59815,0.59785,0.59806,65600000.0
2009-02-25 08:25:00,0.59815,0.59871,0.59786,0.5985,70200000.0
2009-02-25 08:30:00,0.5988,0.59904,0.59833,0.59842,69200000.0
2009-02-25 08:35:00,0.59832,0.59842,0.59794,0.59806,56400000.0
2009-02-25 08:40:00,0.59813,0.59864,0.59772,0.59829,57000000.0
2009-02-25 08:45:00,0.59768,0.59867,0.59768,0.59797,67200000.0
2009-02-25 08:50:00,0.59819,0.59844,0.59794,0.59844,59600000.0
2009-02-25 08:55:00,0.59838,0.59838,0.5974,0.59782,68800000.0
2009-02-25 09:00:00,0.59782,0.59782,0.59655,0.59665,59200000.0
2009-02-25 09:05:00,0.59654,0.59663,0.59567,0.59596,80000000.0
2009-02-25 09:10:00,0.59597,0.59694,0.59574,0.59675,64400000.0
2009-02-25 09:15:00,0.59668,0.59734,0.59668,0.5973,73600000.0
2009-02-25 09:20:00,0.59704,0.59735,0.59669,0.59735,68800000.0
2009-02-25 09:25:00,0.59746,0.59829,0.59722,0.59824,70400000.0
2009-02-25 09:30:00,0.59813,0.59833,0.5969,0.59824,75200000.0
2009-02-25 09:35:00,0.59812,0.59812,0.59741,0.59767,60800000.0
2009-02-25 09:40:00,0.59789,0.59814,0.59778,0.59785,64000000.0
2009-02-25 09:45:00,0.59777,0.59795,0.59716,0.59724,57600000.0
2009-02-25 09:50:00,0.5974,0.59809,0.59718,0.59805,67200000.0
2009-02-25 09:55:00,0.59816,0.59844,0.59777,0.59806,69200000.0
2009-02-25 10:00:00,0.5981,0.59913,0.5979,0.59912,62800000.0
2009-02-25 10:05:00,0.59928,0.59968,0.59862,0.59881,64000000.0
2009-02-25 10:10:00,0.5987,0.59887,0.59862,0.59868,68200000.0
2009-02-25 10:15:00,0.59849,0.59865,0.59833,0.59854,72400000.0
2009-02-25 10:20:00,0.59841,0.59841,0.59771,0.5982,69600000.0
2009-02-25 10:25:00,0.59831,0.59834,0.59751,0.59806,65600000.0
2009-02-25 10:30:00,0.59811,0.59865,0.59806,0.59835,59200000.0
2009-02-25 10:35:00,0.5987,0.59971,0.59835,0.59955,67200000.0
2009-02-25 10:40:00,0.59958,0.60033,0.59946,0.60033,67600000.0
2009-02-25 10:45:00,0.60049,0.60053,0.60018,0.6002,65400000.0
2009-02-25 10:50:00,0.60029,0.60085,0.60022,0.6006,61800000.0
2009-02-25 10:55:00,0.60096,0.60139,0.60069,0.60097,63400000.0
2009-02-25 11:00:00,0.60081,0.60083,0.59958,0.59976,65600000.0
2009-02-25 11:05:00,0.59983,0.59983,0.5993,0.59954,58000000.0
2009-02-25 11:10:00,0.59931,0.59995,0.59884,0.59884,77200000.0
2009-02-25 11:15:00,0.59884,0.59897,0.59838,0.59897,70400000.0
2009-02-25 11:20:00,0.59869,0.59895,0.59822,0.59865,72400000.0
2009-02-25 11:25:00,0.59867,0.59946,0.59843,0.59937,59200000.0
2009-02-25 11:30:00,0.59935,0.59979,0.59915,0.5993,70400000.0
2009-02-25 11:35:00,0.5993,0.5994,0.59884,0.59886,68800000.0
2009-02-25 11:40:00,0.59926,0.59979,0.59882,0.59939,62400000.0
2009-02-25 11:45:00,0.59925,0.60001,0.59915,0.59992,68800000.0
2009-02-25 11:50:00,0.59991,0.59991,0.59931,0.59931,72000000.0
2009-02-25 11:55:00,0.59887,0.59931,0.59751,0.59918,67000000.0
2009-02-25 12:00:00,0.59876,0.59934,0.59876,0.59916,71200000.0
2009-02-25 12:05:00,0.59902,0.59942,0.59882,0.59882,70400000.0
2009-02-25 12:10:00,0.59888,0.59902,0.59858,0.59863,78400000.0
2009-02-25 12:15:00,0.5985,0.59892,0.5985,0.59883,67600000.0
2009-02-25 12:20:00,0.59875,0.59915,0.59866,0.59893,67200000.0
2009-02-25 12:25:00,0.59892,0.59892,0.59851,0.59872,60800000.0
2009-02-25 12:30:00,0.59845,0.59848,0.59771,0.59796,67200000.0
2009-02-25 12:35:00,0.59802,0.59824,0.59783,0.59794,73600000.0
2009-02-25 12:40:00,0.59792,0.59871,0.59792,0.59859,64400000.0
2009-02-25 12:45:00,0.59868,0.59916,0.59829,0.59908,62200000.0
2009-02-25 12:50:00,0.59882,0.59937,0.59854,0.5989,72000000.0
2009-02-25 12:55:00,0.59889,0.5989,0.59753,0.59864,62400000.0
2009-02-25 13:00:00,0.59873,0.59915,0.59873,0.59876,67200000.0
2009-02-25 13:05:00,0.59876,0.59893,0.59826,0.59829,66600000.0
2009-02-25 13:10:00,0.59826,0.59886,0.59805,0.59885,57600000.0
2009-02-25 13:15:00,0.59874,0.59944,0.5987,0.59922,60800000.0
2009-02-25 13:20:00,0.59924,0.59927,0.59869,0.59909,74600000.0
2009-02-25 13:25:00,0.59914,0.59931,0.59889,0.59889,65600000.0
2009-02-25 13:30:00,0.5989,0.59901,0.59867,0.59887,104000000.0
2009-02-25 13:35:00,0.59885,0.59902,0.59847,0.59856,125200000.0
2009-02-25 13:40:00,0.59853,0.59876,0.5969,0.5969,140200000.0
2009-02-25 13:45:00,0.59671,0.59762,0.59671,0.59692,121600000.0
2009-02-25 13:50:00,0.59675,0.59679,0.59593,0.59645,157200000.0
2009-02-25 13:55:00,0.5964,0.59708,0.5964,0.59706,130000000.0
2009-02-25 14:00:00,0.59728,0.59753,0.59709,0.59753,170400000.0
2009-02-25 14:05:00,0.59749,0.59749,0.597,0.59721,150800000.0
2009-02-25 14:10:00,0.59721,0.5974,0.59705,0.59734,114000000.0
2009-02-25 14:15:00,0.59731,0.5976,0.59715,0.59738,185600000.0
2009-02-25 14:20:00,0.59725,0.59782,0.59707,0.59782,131400000.0
2009-02-25 14:25:00,0.59771,0.59771,0.59702,0.59744,107200000.0
2009-02-25 14:30:00,0.59735,0.59754,0.59695,0.59695,207800000.0
2009-02-25 14:35:00,0.59696,0.59709,0.59663,0.59688,182800000.0
2009-02-25 14:40:00,0.59679,0.59679,0.59596,0.5961,244800000.0
2009-02-25 14:45:00,0.59601,0.59637,0.5956,0.59607,152400000.0
2009-02-25 14:50:00,0.59605,0.5966,0.59605,0.59641,132600000.0
2009-02-25 14:55:00,0.59646,0.59686,0.59597,0.59686,102800000.0
2009-02-25 15:00:00,0.59652,0.59689,0.59622,0.59668,154000000.0
2009-02-25 15:05:00,0.59674,0.59726,0.59671,0.59708,155000000.0
2009-02-25 15:10:00,0.597,0.59732,0.597,0.59714,227200000.0
2009-02-25 15:15:00,0.59711,0.59789,0.59695,0.59768,92800000.0
2009-02-25 15:20:00,0.59744,0.59759,0.59697,0.5974,165200000.0
2009-02-25 15:25:00,0.59732,0.59811,0.59668,0.59673,194000000.0
2009-02-25 15:30:00,0.59668,0.59802,0.59668,0.59762,251600000.0
2009-02-25 15:35:00,0.59714,0.59753,0.59692,0.59725,189800000.0
2009-02-25 15:40:00,0.5972,0.5973,0.59717,0.59718,205800000.0
2009-02-25 15:45:00,0.59709,0.59727,0.59704,0.59706,125200000.0
2009-02-25 15:50:00,0.59715,0.59715,0.59663,0.59663,90400000.0
2009-02-25 15:55:00,0.59669,0.59726,0.59669,0.59709,137000000.0
2009-02-25 16:00:00,0.59706,0.59746,0.597,0.59725,238400000.0
2009-02-25 16:05:00,0.59745,0.59754,0.59713,0.59754,200600000.0
2009-02-25 16:10:00,0.59743,0.59782,0.59743,0.59782,208000000.0
2009-02-25 16:15:00,0.59768,0.59773,0.59684,0.59687,173200000.0
2009-02-25 16:20:00,0.59689,0.59795,0.59689,0.59795,201200000.0
2009-02-25 16:25:00,0.59786,0.59795,0.59733,0.59747,171200000.0
2009-02-25 16:30:00,0.59746,0.59768,0.59714,0.59768,235000000.0
2009-02-25 16:35:00,0.59769,0.59775,0.59726,0.59747,281000000.0
2009-02-25 16:40:00,0.59728,0.59767,0.59688,0.59691,191400000.0
2009-02-25 16:45:00,0.59685,0.59716,0.59638,0.59638,317400000.0
2009-02-25 16:50:00,0.59639,0.59639,0.59606,0.5962,192800000.0
2009-02-25 16:55:00,0.59618,0.59641,0.59544,0.59557,195400000.0
2009-02-25 17:00:00,0.59569,0.59569,0.59412,0.59431,232400000.0
2009-02-25 17:05:00,0.59437,0.59465,0.59384,0.59415,181800000.0
2009-02-25 17:10:00,0.59438,0.59475,0.5941,0.59446,145400000.0
2009-02-25 17:15:00,0.59443,0.5953,0.59428,0.5953,103400000.0
2009-02-25 17:20:00,0.59561,0.5959,0.59537,0.59561,123600000.0
2009-02-25 17:25:00,0.59558,0.59584,0.59548,0.59575,199800000.0
2009-02-25 17:30:00,0.59573,0.59579,0.59542,0.59552,371600000.0
2009-02-25 17:35:00,0.59552,0.5956,0.59521,0.59523,205200000.0
2009-02-25 17:40:00,0.59522,0.5954,0.59477,0.59516,226000000.0
2009-02-25 17:45:00,0.59511,0.59583,0.59474,0.59558,305600000.0
2009-02-25 17:50:00,0.59551,0.59556,0.59463,0.59498,261600000.0
2009-02-25 17:55:00,0.59509,0.59551,0.59494,0.59551,262000000.0
2009-02-25 18:00:00,0.59583,0.59603,0.59527,0.59571,234400000.0
2009-02-25 18:05:00,0.59586,0.59724,0.59586,0.5964,320800000.0
2009-02-25 18:10:00,0.59642,0.5966,0.59601,0.59627,131600000.0
2009-02-25 18:15:00,0.59618,0.59618,0.5951,0.5951,227600000.0
2009-02-25 18:20:00,0.59484,0.59589,0.59456,0.59589,231400000.0
2009-02-25 18:25:00,0.59579,0.59595,0.59521,0.59559,145600000.0
2009-02-25 18:30:00,0.5957,0.59615,0.5957,0.59584,207400000.0
2009-02-25 18:35:00,0.59579,0.59609,0.59571,0.59585,176400000.0
2009-02-25 18:40:00,0.59583,0.5962,0.59566,0.59608,178000000.0
2009-02-25 18:45:00,0.59616,0.59645,0.59528,0.59619,136400000.0
2009-02-25 18:50:00,0.59609,0.59609,0.59575,0.59575,135200000.0
2009-02-25 18:55:00,0.59576,0.59578,0.59506,0.59514,144400000.0
2009-02-25 19:00:00,0.595,0.59564,0.59469,0.59564,134400000.0
2009-02-25 19:05:00,0.59551,0.59553,0.59495,0.59539,252800000.0
2009-02-25 19:10:00,0.59548,0.59548,0.59472,0.59475,155600000.0
2009-02-25 19:15:00,0.5946,0.59469,0.59402,0.59411,83200000.0
2009-02-25 19:20:00,0.59391,0.59444,0.59391,0.5944,116200000.0
2009-02-25 19:25:00,0.59452,0.59452,0.5939,0.59402,172200000.0
2009-02-25 19:30:00,0.59406,0.59494,0.59396,0.59484,86400000.0
2009-02-25 19:35:00,0.59469,0.59483,0.59437,0.59452,108200000.0
2009-02-25 19:40:00,0.59451,0.59467,0.59413,0.59428,93200000.0
2009-02-25 19:45:00,0.5941,0.59428,0.59327,0.59404,92800000.0
2009-02-25 19:50:00,0.59379,0.59408,0.5937,0.59408,74600000.0
2009-02-25 19:55:00,0.59416,0.59457,0.59397,0.59457,56000000.0
2009-02-25 20:00:00,0.59455,0.5946,0.59347,0.59431,73600000.0
2009-02-25 20:05:00,0.59446,0.59478,0.59445,0.59473,78400000.0
2009-02-25 20:10:00,0.59463,0.59494,0.59454,0.59481,86400000.0
2009-02-25 20:15:00,0.59492,0.59517,0.59472,0.59514,73600000.0
2009-02-25 20:20:00,0.59537,0.59541,0.5948,0.59485,78400000.0
2009-02-25 20:25:00,0.59463,0.59483,0.59443,0.59444,72400000.0
2009-02-25 20:30:00,0.59429,0.59459,0.59413,0.59432,64000000.0
2009-02-25 20:35:00,0.59444,0.59472,0.5939,0.5941,60800000.0
2009-02-25 20:40:00,0.59399,0.59406,0.5936,0.59401,62400000.0
2009-02-25 20:45:00,0.59394,0.59439,0.59382,0.59434,71400000.0
2009-02-25 20:50:00,0.59423,0.59489,0.59412,0.5946,70400000.0
2009-02-25 20:55:00,0.59448,0.59495,0.59378,0.59442,77800000.0
2009-02-25 21:00:00,0.59441,0.59447,0.59368,0.59368,70400000.0
2009-02-25 21:05:00,0.59372,0.59422,0.59366,0.59386,69800000.0
2009-02-25 21:10:00,0.59389,0.59394,0.59362,0.59377,67200000.0
2009-02-25 21:15:00,0.59368,0.59452,0.59368,0.59438,57000000.0
2009-02-25 21:20:00,0.59437,0.59466,0.5941,0.59421,64000000.0
2009-02-25 21:25:00,0.59435,0.59493,0.59435,0.59478,53800000.0
2009-02-25 21:30:00,0.59465,0.59611,0.59465,0.59601,71400000.0
2009-02-25 21:35:00,0.5959,0.59604,0.59568,0.5959,49600000.0
2009-02-25 21:40:00,0.59579,0.59614,0.59566,0.59587,64000000.0
2009-02-25 21:45:00,0.59518,0.597,0.59518,0.59666,84800000.0
2009-02-25 21:50:00,0.59676,0.59822,0.59676,0.59784,64000000.0
2009-02-25 21:55:00,0.59791,0.59791,0.59712,0.59726,115600000.0
2009-02-25 22:00:00,0.59717,0.59728,0.59684,0.59704,170600000.0
2009-02-25 22:05:00,0.59713,0.59778,0.59692,0.59716,102400000.0
2009-02-25 22:10:00,0.59701,0.59763,0.59694,0.59763,85800000.0
2009-02-25 22:15:00,0.59733,0.59769,0.59665,0.59746,89000000.0
2009-02-25 22:20:00,0.5973,0.59779,0.59718,0.59771,60800000.0
2009-02-25 22:25:00,0.59756,0.5979,0.59721,0.59733,81000000.0
2009-02-25 22:30:00,0.59748,0.59784,0.59701,0.59773,94400000.0
2009-02-25 22:35:00,0.59781,0.59809,0.59742,0.59742,76000000.0
2009-02-25 22:40:00,0.59706,0.59719,0.59671,0.59671,65600000.0
2009-02-25 22:45:00,0.59659,0.59659,0.59589,0.59589,79400000.0
2009-02-25 22:50:00,0.59613,0.59635,0.59567,0.59602,73600000.0
2009-02-25 22:55:00,0.59607,0.59607,0.59553,0.59553,69200000.0
2009-02-25 23:00:00,0.59544,0.59579,0.5951,0.5955,85200000.0
2009-02-25 23:05:00,0.59564,0.59589,0.59544,0.59585,68800000.0
2009-02-25 23:10:00,0.59604,0.59607,0.5957,0.5957,65600000.0
2009-02-25 23:15:00,0.5956,0.59591,0.59556,0.5956,59200000.0
2009-02-25 23:20:00,0.59553,0.5956,0.595,0.59518,57600000.0
2009-02-25 23:25:00,0.59515,0.59588,0.59513,0.5958,76800000.0
2009-02-25 23:30:00,0.59574,0.59589,0.59525,0.59558,85600000.0
2009-02-25 23:35:00,0.59543,0.59567,0.59479,0.59479,63800000.0
2009-02-25 23:40:00,0.59471,0.59484,0.59434,0.59473,86800000.0
2009-02-25 23:45:00,0.59464,0.59502,0.59464,0.59496,60800000.0
2009-02-25 23:50:00,0.59493,0.5954,0.5947,0.59532,67200000.0
2009-02-25 23:55:00,0.59519,0.59539,0.5944,0.59521,88400000.0
2009-02-26 00:00:00,0.5952,0.59564,0.59516,0.59533,70400000.0
2009-02-26 00:05:00,0.59569,0.59599,0.59454,0.59499,62400000.0
2009-02-26 00:10:00,0.59525,0.59551,0.59507,0.59543,63400000.0
2009-02-26 00:15:00,0.59524,0.59524,0.59447,0.59484,70400000.0
2009-02-26 00:20:00,0.59466,0.59489,0.59442,0.59467,60800000.0
2009-02-26 00:25:00,0.59466,0.59478,0.5942,0.59469,67600000.0
2009-02-26 00:30:00,0.59401,0.59515,0.59401,0.59501,81600000.0
2009-02-26 00:35:00,0.59513,0.59522,0.59455,0.59483,57600000.0
2009-02-26 00:40:00,0.59503,0.59503,0.59419,0.59444,68800000.0
2009-02-26 00:45:00,0.59447,0.59522,0.59447,0.595,65600000.0
2009-02-26 00:50:00,0.59487,0.59506,0.59476,0.59503,46400000.0
2009-02-26 00:55:00,0.595,0.595,0.59481,0.59489,62400000.0
2009-02-26 01:00:00,0.59509,0.59532,0.59485,0.59527,67200000.0
2009-02-26 01:05:00,0.59522,0.59554,0.59506,0.59551,71400000.0
2009-02-26 01:10:00,0.59547,0.59586,0.59534,0.59565,62400000.0
2009-02-26 01:15:00,0.59574,0.59574,0.59465,0.59553,70400000.0
2009-02-26 01:20:00,0.59523,0.59602,0.59499,0.5957,70800000.0
2009-02-26 01:25:00,0.59567,0.59567,0.59484,0.59532,77800000.0
2009-02-26 01:30:00,0.59462,0.59557,0.59462,0.59557,129600000.0
2009-02-26 01:35:00,0.59545,0.59559,0.59441,0.59497,65600000.0
2009-02-26 01:40:00,0.59485,0.59574,0.5945,0.59564,64400000.0
2009-02-26 01:45:00,0.59556,0.59556,0.59486,0.5951,63400000.0
2009-02-26 01:50:00,0.59495,0.59502,0.59406,0.59477,80400000.0
2009-02-26 01:55:00,0.59486,0.59495,0.59442,0.59486,97600000.0
2009-02-26 02:00:00,0.59478,0.59481,0.59379,0.59416,67600000.0
2009-02-26 02:05:00,0.59452,0.59516,0.59452,0.5949,65600000.0
2009-02-26 02:10:00,0.59492,0.59527,0.59492,0.59527,60800000.0
2009-02-26 02:15:00,0.59527,0.59581,0.59498,0.5954,67200000.0
2009-02-26 02:20:00,0.59532,0.59578,0.59532,0.59578,56000000.0
2009-02-26 02:25:00,0.59583,0.59611,0.59485,0.5961,64400000.0
2009-02-26 02:30:00,0.59626,0.59654,0.59607,0.59644,58000000.0
2009-02-26 02:35:00,0.59623,0.5966,0.59576,0.59583,65600000.0
2009-02-26 02:40:00,0.59572,0.59622,0.59561,0.5959,64000000.0
2009-02-26 02:45:00,0.59585,0.59648,0.59561,0.59645,59200000.0
2009-02-26 02:50:00,0.59637,0.59638,0.59582,0.59586,62400000.0
2009-02-26 02:55:00,0.59566,0.59583,0.59539,0.59583,70200000.0
2009-02-26 03:00:00,0.59584,0.59634,0.59545,0.59634,72000000.0
2009-02-26 03:05:00,0.59645,0.59652,0.59565,0.59566,62800000.0
2009-02-26 03:10:00,0.5956,0.5958,0.59546,0.5958,75600000.0
2009-02-26 03:15:00,0.59603,0.59683,0.59603,0.59628,69800000.0
2009-02-26 03:20:00,0.5963,0.59698,0.5963,0.59698,66600000.0
2009-02-26 03:25:00,0.59672,0.59707,0.59623,0.5966,55400000.0
2009-02-26 03:30:00,0.59632,0.59655,0.59579,0.59579,68800000.0
2009-02-26 03:35:00,0.59556,0.59594,0.5952,0.59557,57000000.0
2009-02-26 03:40:00,0.59569,0.59626,0.59554,0.59554,64000000.0
2009-02-26 03:45:00,0.59556,0.5965,0.59551,0.59611,64000000.0
2009-02-26 03:50:00,0.59615,0.59632,0.59591,0.59613,68800000.0
2009-02-26 03:55:00,0.59626,0.5965,0.59561,0.59568,60800000.0
2009-02-26 04:00:00,0.59563,0.5963,0.59545,0.59619,70400000.0
2009-02-26 04:05:00,0.59619,0.59657,0.59615,0.59615,57600000.0
2009-02-26 04:10:00,0.59623,0.59664,0.59548,0.59636,60800000.0
2009-02-26 04:15:00,0.59655,0.59684,0.59634,0.59654,68600000.0
2009-02-26 04:20:00,0.59656,0.59679,0.59651,0.59665,58600000.0
2009-02-26 04:25:00,0.59661,0.5967,0.59615,0.59616,61600000.0
2009-02-26 04:30:00,0.59629,0.59673,0.59629,0.59648,62400000.0
2009-02-26 04:35:00,0.59647,0.59659,0.5962,0.59624,69200000.0
2009-02-26 04:40:00,0.59595,0.59666,0.59595,0.59653,60800000.0
2009-02-26 04:45:00,0.59657,0.5966,0.5959,0.59646,72000000.0
2009-02-26 04:50:00,0.59659,0.59696,0.5956,0.59676,62400000.0
2009-02-26 04:55:00,0.59681,0.59687,0.59643,0.59684,70800000.0
2009-02-26 05:00:00,0.59698,0.597,0.59661,0.59686,59600000.0
2009-02-26 05:05:00,0.59682,0.59694,0.59664,0.59685,69200000.0
2009-02-26 05:10:00,0.59682,0.59682,0.59645,0.59646,78400000.0
2009-02-26 05:15:00,0.59647,0.59691,0.59642,0.59668,62400000.0
2009-02-26 05:20:00,0.59676,0.5972,0.5967,0.5967,56000000.0
2009-02-26 05:25:00,0.59688,0.59731,0.59682,0.59722,65600000.0
2009-02-26 05:30:00,0.59716,0.59729,0.59674,0.59699,58000000.0
2009-02-26 05:35:00,0.5972,0.59725,0.59665,0.59678,67200000.0
2009-02-26 05:40:00,0.59707,0.59721,0.59663,0.59718,64000000.0
2009-02-26 05:45:00,0.59718,0.59736,0.59677,0.5971,59200000.0
2009-02-26 05:50:00,0.59727,0.59798,0.5972,0.5977,70800000.0
2009-02-26 05:55:00,0.59776,0.59831,0.59741,0.59744,82000000.0
2009-02-26 06:00:00,0.59679,0.5977,0.59679,0.59748,67200000.0
2009-02-26 06:05:00,0.59736,0.59763,0.5972,0.5973,60800000.0
2009-02-26 06:10:00,0.59721,0.59723,0.59669,0.59687,66000000.0
2009-02-26 06:15:00,0.59687,0.59711,0.59655,0.59694,64000000.0
2009-02-26 06:20:00,0.59702,0.59727,0.59663,0.59724,63800000.0
2009-02-26 06:25:00,0.59725,0.59725,0.5963,0.59685,62200000.0
2009-02-26 06:30:00,0.59699,0.59711,0.59642,0.59704,67200000.0
2009-02-26 06:35:00,0.59709,0.5976,0.59706,0.59735,69200000.0
2009-02-26 06:40:00,0.59735,0.59749,0.59708,0.5974,72000000.0
2009-02-26 06:45:00,0.59763,0.59773,0.59705,0.59758,60800000.0
2009-02-26 06:50:00,0.59745,0.59795,0.59728,0.59785,62400000.0
2009-02-26 06:55:00,0.59803,0.59813,0.59772,0.59772,75200000.0
2009-02-26 07:00:00,0.59746,0.59782,0.59721,0.59734,59200000.0
2009-02-26 07:05:00,0.59742,0.59766,0.59736,0.59736,59200000.0
2009-02-26 07:10:00,0.59737,0.59753,0.59729,0.59747,68800000.0
2009-02-26 07:15:00,0.5974,0.5974,0.59696,0.59706,70400000.0
2009-02-26 07:20:00,0.59697,0.59709,0.59658,0.59709,61200000.0
2009-02-26 07:25:00,0.5972,0.59795,0.59642,0.59795,72800000.0
2009-02-26 07:30:00,0.5979,0.5979,0.59709,0.5972,64000000.0
2009-02-26 07:35:00,0.59727,0.59727,0.59692,0.59695,65600000.0
2009-02-26 07:40:00,0.59717,0.59719,0.59643,0.59649,67200000.0
2009-02-26 07:45:00,0.59647,0.59662,0.59624,0.59629,67200000.0
2009-02-26 07:50:00,0.59625,0.59625,0.59562,0.59607,60200000.0
2009-02-26 07:55:00,0.59624,0.59643,0.59588,0.59635,65000000.0
2009-02-26 08:00:00,0.59637,0.59637,0.59577,0.59612,68800000.0
2009-02-26 08:05:00,0.59598,0.59636,0.59593,0.59623,73600000.0
2009-02-26 08:10:00,0.59611,0.5962,0.59575,0.59618,64000000.0
2009-02-26 08:15:00,0.59588,0.59631,0.59562,0.59629,62400000.0
2009-02-26 08:20:00,0.59629,0.59629,0.59526,0.5955,65600000.0
2009-02-26 08:25:00,0.59583,0.59637,0.59583,0.59588,69800000.0
2009-02-26 08:30:00,0.5962,0.59652,0.5962,0.59651,68800000.0
2009-02-26 08:35:00,0.59654,0.5967,0.59634,0.59638,56000000.0
2009-02-26 08:40:00,0.59642,0.59646,0.59519,0.59569,57600000.0
2009-02-26 08:45:00,0.59617,0.59644,0.59599,0.59623,67200000.0
2009-02-26 08:50:00,0.59628,0.59649,0.59604,0.59604,56000000.0
2009-02-26 08:55:00,0.59612,0.59655,0.59612,0.59655,59200000.0
2009-02-26 09:00:00,0.59672,0.59689,0.59621,0.59632,59600000.0
2009-02-26 09:05:00,0.5963,0.59683,0.5963,0.59683,80000000.0
2009-02-26 09:10:00,0.59661,0.59676,0.59614,0.59636,64000000.0
2009-02-26 09:15:00,0.59625,0.59665,0.59608,0.59665,74000000.0
2009-02-26 09:20:00,0.59654,0.59676,0.59615,0.59665,69200000.0
2009-02-26 09:25:00,0.59657,0.59673,0.59634,0.59654,70400000.0
2009-02-26 09:30:00,0.59643,0.59643,0.59484,0.59566,75200000.0
2009-02-26 09:35:00,0.59561,0.59599,0.59561,0.59573,57600000.0
2009-02-26 09:40:00,0.59557,0.59619,0.59522,0.59581,63400000.0
2009-02-26 09:45:00,0.5958,0.59637,0.59559,0.59586,57600000.0
2009-02-26 09:50:00,0.59581,0.59607,0.59535,0.59602,67200000.0
2009-02-26 09:55:00,0.59586,0.59586,0.59517,0.59556,68800000.0
2009-02-26 10:00:00,0.59575,0.59614,0.59557,0.59557,62800000.0
2009-02-26 10:05:00,0.59552,0.59632,0.59524,0.59628,63400000.0
2009-02-26 10:10:00,0.59628,0.59646,0.59537,0.59537,68800000.0
2009-02-26 10:15:00,0.5951,0.59577,0.5951,0.59574,72000000.0
2009-02-26 10:20:00,0.59563,0.59573,0.5951,0.5951,68800000.0
2009-02-26 10:25:00,0.59517,0.5957,0.5951,0.59567,65600000.0
2009-02-26 10:30:00,0.59551,0.59551,0.59505,0.5953,59200000.0
2009-02-26 10:35:00,0.59531,0.59539,0.59483,0.59485,67200000.0
2009-02-26 10:40:00,0.59495,0.59541,0.59471,0.59533,67200000.0
2009-02-26 10:45:00,0.59518,0.59518,0.5948,0.59504,65400000.0
2009-02-26 10:50:00,0.59542,0.59566,0.59524,0.59559,62400000.0
2009-02-26 10:55:00,0.59565,0.59577,0.59517,0.59575,64000000.0
2009-02-26 11:00:00,0.59588,0.59611,0.59552,0.59552,65400000.0
2009-02-26 11:05:00,0.59542,0.59555,0.5938,0.5938,57600000.0
2009-02-26 11:10:00,0.59379,0.59408,0.59339,0.59372,75600000.0
2009-02-26 11:15:00,0.59393,0.59421,0.59372,0.59412,70400000.0
2009-02-26 11:20:00,0.59409,0.59446,0.59361,0.59375,72400000.0
2009-02-26 11:25:00,0.59386,0.59436,0.59386,0.59436,59200000.0
2009-02-26 11:30:00,0.59441,0.59449,0.59394,0.59411,70800000.0
2009-02-26 11:35:00,0.59404,0.5944,0.59394,0.594,68800000.0
2009-02-26 11:40:00,0.59402,0.59403,0.59284,0.59386,61200000.0
2009-02-26 11:45:00,0.59398,0.59431,0.59388,0.5942,69200000.0
2009-02-26 11:50:00,0.59422,0.59422,0.59386,0.5939,72000000.0
2009-02-26 11:55:00,0.59387,0.59413,0.59307,0.59393,66600000.0
2009-02-26 12:00:00,0.59391,0.59399,0.59352,0.59393,69200000.0
2009-02-26 12:05:00,0.59375,0.59403,0.59363,0.59382,69800000.0
2009-02-26 12:10:00,0.59383,0.59402,0.59356,0.59373,78400000.0
2009-02-26 12:15:00,0.59362,0.59396,0.59349,0.59368,67200000.0
2009-02-26 12:20:00,0.59362,0.59395,0.59348,0.59375,67200000.0
2009-02-26 12:25:00,0.59367,0.59375,0.59315,0.59354,60800000.0
2009-02-26 12:30:00,0.59345,0.59394,0.59328,0.59382,67200000.0
2009-02-26 12:35:00,0.59373,0.59373,0.59252,0.5934,73600000.0
2009-02-26 12:40:00,0.59349,0.59349,0.59296,0.59306,63400000.0
2009-02-26 12:45:00,0.59344,0.59359,0.59303,0.59348,62400000.0
2009-02-26 12:50:00,0.59362,0.59372,0.59283,0.59367,72000000.0
2009-02-26 12:55:00,0.59352,0.59387,0.59289,0.59328,62800000.0
2009-02-26 13:00:00,0.59328,0.59341,0.59274,0.59279,67200000.0
2009-02-26 13:05:00,0.59283,0.59355,0.59283,0.59355,67600000.0
2009-02-26 13:10:00,0.59342,0.59373,0.59296,0.59307,58000000.0
2009-02-26 13:15:00,0.59325,0.59364,0.59301,0.59364,60800000.0
2009-02-26 13:20:00,0.59365,0.59396,0.59325,0.59362,75200000.0
2009-02-26 13:25:00,0.5937,0.59405,0.59344,0.59391,65600000.0
2009-02-26 13:30:00,0.59369,0.59379,0.59316,0.59318,104400000.0
2009-02-26 13:35:00,0.5932,0.59433,0.5932,0.59423,124200000.0
2009-02-26 13:40:00,0.59436,0.59446,0.59406,0.59406,139600000.0
2009-02-26 13:45:00,0.59394,0.59415,0.59384,0.59401,121600000.0
2009-02-26 13:50:00,0.59397,0.59401,0.59389,0.59399,157400000.0
2009-02-26 13:55:00,0.59403,0.59422,0.59368,0.59368,130400000.0
2009-02-26 14:00:00,0.59372,0.59419,0.5937,0.59411,171600000.0
2009-02-26 14:05:00,0.59414,0.59428,0.59367,0.59422,150400000.0
2009-02-26 14:10:00,0.59414,0.59418,0.5938,0.5938,114600000.0
2009-02-26 14:15:00,0.59374,0.59388,0.59364,0.5938,186000000.0
2009-02-26 14:20:00,0.59389,0.59425,0.59367,0.59422,131200000.0
2009-02-26 14:25:00,0.59426,0.59449,0.59373,0.59413,108000000.0
2009-02-26 14:30:00,0.59386,0.59386,0.59321,0.59346,208000000.0
2009-02-26 14:35:00,0.59328,0.59355,0.59308,0.59342,182400000.0
2009-02-26 14:40:00,0.59342,0.59376,0.59308,0.59371,244600000.0
2009-02-26 14:45:00,0.59369,0.59463,0.59368,0.59463,151400000.0
2009-02-26 14:50:00,0.59463,0.59463,0.59397,0.59398,132800000.0
2009-02-26 14:55:00,0.59404,0.59461,0.59404,0.59418,102400000.0
2009-02-26 15:00:00,0.59437,0.59514,0.59437,0.59503,154400000.0
2009-02-26 15:05:00,0.59516,0.59524,0.59446,0.5947,154600000.0
2009-02-26 15:10:00,0.59465,0.59481,0.59432,0.59457,226600000.0
2009-02-26 15:15:00,0.5945,0.59512,0.59417,0.59482,92200000.0
2009-02-26 15:20:00,0.59431,0.59475,0.59417,0.59449,164200000.0
2009-02-26 15:25:00,0.59441,0.5946,0.59329,0.59331,192400000.0
2009-02-26 15:30:00,0.59333,0.59488,0.59333,0.59488,251200000.0
2009-02-26 15:35:00,0.59472,0.59529,0.59419,0.5944,199600000.0
2009-02-26 15:40:00,0.59454,0.59458,0.59402,0.59438,206400000.0
2009-02-26 15:45:00,0.59407,0.5942,0.59342,0.5941,124800000.0
2009-02-26 15:50:00,0.59419,0.59432,0.59404,0.59409,90000000.0
2009-02-26 15:55:00,0.59421,0.59428,0.59405,0.59413,138000000.0
2009-02-26 16:00:00,0.59404,0.59522,0.59404,0.59447,238400000.0
2009-02-26 16:05:00,0.59457,0.59516,0.59457,0.59473,200800000.0
2009-02-26 16:10:00,0.59486,0.5949,0.59396,0.59396,208400000.0
2009-02-26 16:15:00,0.59401,0.59417,0.5937,0.5937,172200000.0
2009-02-26 16:20:00,0.59371,0.59391,0.59356,0.59391,199400000.0
2009-02-26 16:25:00,0.5939,0.59432,0.5938,0.59401,171600000.0
2009-02-26 16:30:00,0.59398,0.59411,0.59356,0.59411,235600000.0
2009-02-26 16:35:00,0.5943,0.59437,0.59357,0.59357,282000000.0
2009-02-26 16:40:00,0.59327,0.59331,0.59249,0.59284,192000000.0
2009-02-26 16:45:00,0.59294,0.59307,0.59191,0.59216,317400000.0
2009-02-26 16:50:00,0.59215,0.59389,0.59215,0.59355,191200000.0
2009-02-26 16:55:00,0.59339,0.59415,0.59298,0.59344,196200000.0
2009-02-26 17:00:00,0.5936,0.595,0.5936,0.59421,231400000.0
2009-02-26 17:05:00,0.59436,0.59503,0.59389,0.59414,182400000.0
2009-02-26 17:10:00,0.59421,0.59421,0.59287,0.5932,146000000.0
2009-02-26 17:15:00,0.59304,0.59352,0.5929,0.59352,103400000.0
2009-02-26 17:20:00,0.59352,0.59442,0.59352,0.59384,123600000.0
2009-02-26 17:25:00,0.59378,0.59418,0.59336,0.59393,200400000.0
2009-02-26 17:30:00,0.59407,0.59445,0.59341,0.59445,371600000.0
2009-02-26 17:35:00,0.59446,0.59497,0.59415,0.59497,204800000.0
2009-02-26 17:40:00,0.59497,0.59571,0.59492,0.59517,226600000.0
2009-02-26 17:45:00,0.59522,0.5965,0.59503,0.59641,306200000.0
2009-02-26 17:50:00,0.59617,0.5964,0.59592,0.59592,260800000.0
2009-02-26 17:55:00,0.59577,0.59691,0.59567,0.59631,262600000.0
2009-02-26 18:00:00,0.59625,0.59625,0.59496,0.59496,234000000.0
2009-02-26 18:05:00,0.59516,0.59591,0.59485,0.59591,320800000.0
2009-02-26 18:10:00,0.59587,0.59588,0.59484,0.59495,131200000.0
2009-02-26 18:15:00,0.59485,0.59512,0.59466,0.59512,226600000.0
2009-02-26 18:20:00,0.59516,0.59571,0.59479,0.59505,232800000.0
2009-02-26 18:25:00,0.5951,0.59598,0.59498,0.59531,146400000.0
2009-02-26 18:30:00,0.59523,0.59523,0.59407,0.59471,208400000.0
2009-02-26 18:35:00,0.59472,0.59477,0.59442,0.59442,175400000.0
2009-02-26 18:40:00,0.59428,0.59447,0.59371,0.59371,177000000.0
2009-02-26 18:45:00,0.59365,0.59443,0.5927,0.5944,136400000.0
2009-02-26 18:50:00,0.59433,0.5946,0.59385,0.59448,130600000.0
2009-02-26 18:55:00,0.59437,0.59466,0.59408,0.59466,145600000.0
2009-02-26 19:00:00,0.59464,0.59464,0.59419,0.59425,134400000.0
2009-02-26 19:05:00,0.59437,0.59523,0.59434,0.59523,252800000.0
2009-02-26 19:10:00,0.59538,0.59542,0.59435,0.5946,157200000.0
2009-02-26 19:15:00,0.59453,0.59502,0.59442,0.59494,82600000.0
2009-02-26 19:20:00,0.59466,0.59468,0.59393,0.59454,116600000.0
2009-02-26 19:25:00,0.59448,0.59448,0.59389,0.59447,172800000.0
2009-02-26 19:30:00,0.59448,0.59461,0.59408,0.59426,87200000.0
2009-02-26 19:35:00,0.5944,0.59455,0.59374,0.59421,109200000.0
2009-02-26 19:40:00,0.59418,0.59432,0.59413,0.5942,93000000.0
2009-02-26 19:45:00,0.59418,0.59458,0.59412,0.5945,93600000.0
2009-02-26 19:50:00,0.59462,0.59513,0.59437,0.59454,75200000.0
2009-02-26 19:55:00,0.59461,0.59495,0.59436,0.5949,66000000.0
2009-02-26 20:00:00,0.59497,0.59507,0.59348,0.59445,73600000.0
2009-02-26 20:05:00,0.59453,0.59471,0.59424,0.59459,78400000.0
2009-02-26 20:10:00,0.59435,0.59438,0.5933,0.59381,85800000.0
2009-02-26 20:15:00,0.59402,0.59446,0.59375,0.59385,73600000.0
2009-02-26 20:20:00,0.59374,0.59376,0.59339,0.59361,78400000.0
2009-02-26 20:25:00,0.59364,0.5942,0.59362,0.59411,72000000.0
2009-02-26 20:30:00,0.59418,0.59418,0.59353,0.59409,65600000.0
2009-02-26 20:35:00,0.594,0.59493,0.59293,0.59376,67200000.0
2009-02-26 20:40:00,0.59388,0.5948,0.59388,0.59431,62800000.0
2009-02-26 20:45:00,0.59432,0.59482,0.59404,0.59421,72000000.0
2009-02-26 20:50:00,0.59413,0.59456,0.59389,0.59433,70400000.0
2009-02-26 20:55:00,0.59416,0.59463,0.5938,0.59404,77800000.0
2009-02-26 21:00:00,0.59389,0.59389,0.59329,0.59368,70400000.0
2009-02-26 21:05:00,0.59358,0.5941,0.59345,0.59404,69600000.0
2009-02-26 21:10:00,0.59404,0.59416,0.59381,0.59383,67200000.0
2009-02-26 21:15:00,0.59368,0.59376,0.59317,0.59353,57600000.0
2009-02-26 21:20:00,0.59339,0.59367,0.59295,0.59363,64000000.0
2009-02-26 21:25:00,0.59375,0.59395,0.59367,0.59395,53200000.0
2009-02-26 21:30:00,0.59377,0.59403,0.59327,0.59377,72400000.0
2009-02-26 21:35:00,0.59356,0.59391,0.59326,0.59389,56400000.0
2009-02-26 21:40:00,0.59376,0.59399,0.59299,0.59399,70400000.0
2009-02-26 21:45:00,0.59395,0.59448,0.59354,0.59396,84800000.0
2009-02-26 21:50:00,0.59385,0.59385,0.59289,0.59289,67200000.0
2009-02-26 21:55:00,0.59298,0.59336,0.59282,0.59333,115000000.0
2009-02-26 22:00:00,0.59322,0.59343,0.59275,0.59332,171600000.0
2009-02-26 22:05:00,0.59333,0.59415,0.59305,0.59336,101800000.0
2009-02-26 22:10:00,0.5936,0.5936,0.59311,0.59316,87200000.0
2009-02-26 22:15:00,0.59297,0.59367,0.59268,0.59367,90000000.0
2009-02-26 22:20:00,0.5937,0.5937,0.59316,0.59322,60200000.0
2009-02-26 22:25:00,0.59327,0.59357,0.59309,0.59309,76800000.0
2009-02-26 22:30:00,0.59315,0.59318,0.59161,0.59194,94400000.0
2009-02-26 22:35:00,0.59197,0.59274,0.59169,0.59218,75200000.0
2009-02-26 22:40:00,0.5922,0.59258,0.59179,0.59254,65000000.0
2009-02-26 22:45:00,0.59242,0.59249,0.59214,0.59242,80000000.0
2009-02-26 22:50:00,0.59251,0.59254,0.59194,0.59196,73000000.0
2009-02-26 22:55:00,0.59179,0.59193,0.59152,0.59154,69200000.0
2009-02-26 23:00:00,0.59154,0.59167,0.59126,0.59144,84800000.0
2009-02-26 23:05:00,0.59136,0.59151,0.59081,0.59138,68800000.0
2009-02-26 23:10:00,0.59148,0.59187,0.59137,0.59187,65000000.0
2009-02-26 23:15:00,0.59183,0.592,0.59146,0.59166,66000000.0
2009-02-26 23:20:00,0.59179,0.59219,0.59114,0.59152,57000000.0
2009-02-26 23:25:00,0.59175,0.59183,0.59155,0.59162,76800000.0
2009-02-26 23:30:00,0.59154,0.59178,0.59122,0.59178,84800000.0
2009-02-26 23:35:00,0.59171,0.59213,0.59166,0.59183,64000000.0
2009-02-26 23:40:00,0.59183,0.5923,0.59168,0.59176,86800000.0
2009-02-26 23:45:00,0.59196,0.5921,0.59166,0.59166,60800000.0
2009-02-26 23:50:00,0.59159,0.59187,0.59146,0.59168,67000000.0
2009-02-26 23:55:00,0.59146,0.5916,0.59036,0.59122,88000000.0
2009-02-27 00:00:00,0.59125,0.59133,0.59087,0.5912,70400000.0
2009-02-27 00:05:00,0.59166,0.59171,0.59093,0.59103,63200000.0
2009-02-27 00:10:00,0.59121,0.59139,0.59099,0.59137,64800000.0
2009-02-27 00:15:00,0.59121,0.5915,0.59062,0.5914,70800000.0
2009-02-27 00:20:00,0.59125,0.59134,0.59065,0.59134,38400000.0
2009-02-27 00:25:00,0.59124,0.59156,0.59101,0.59135,66600000.0
2009-02-27 00:30:00,0.59133,0.59162,0.59099,0.59099,81600000.0
2009-02-27 00:35:00,0.59149,0.59174,0.59145,0.5915,58000000.0
2009-02-27 00:40:00,0.59145,0.59146,0.59078,0.59089,68800000.0
2009-02-27 00:45:00,0.59064,0.5907,0.59036,0.59042,65600000.0
2009-02-27 00:50:00,0.59057,0.59058,0.58992,0.59049,57600000.0
2009-02-27 00:55:00,0.59069,0.59088,0.59017,0.59088,49600000.0
2009-02-27 01:00:00,0.59091,0.59091,0.59018,0.59083,67200000.0
2009-02-27 01:05:00,0.59074,0.59115,0.59074,0.59086,72000000.0
2009-02-27 01:10:00,0.5908,0.59117,0.59078,0.59092,62400000.0
2009-02-27 01:15:00,0.59096,0.59153,0.59043,0.59151,70400000.0
2009-02-27 01:20:00,0.59153,0.59154,0.59057,0.59129,70800000.0
2009-02-27 01:25:00,0.5912,0.5912,0.59048,0.59064,78200000.0
2009-02-27 01:30:00,0.59069,0.59069,0.59039,0.59067,129600000.0
2009-02-27 01:35:00,0.59048,0.59134,0.59017,0.59098,65600000.0
2009-02-27 01:40:00,0.59091,0.59103,0.59059,0.59073,63800000.0
2009-02-27 01:45:00,0.5907,0.59082,0.59043,0.59066,64000000.0
2009-02-27 01:50:00,0.59069,0.59088,0.58991,0.59075,80000000.0
2009-02-27 01:55:00,0.59081,0.59117,0.59081,0.59112,98000000.0
2009-02-27 02:00:00,0.59113,0.5915,0.5911,0.59126,60800000.0
2009-02-27 02:05:00,0.59136,0.59143,0.59109,0.5914,65600000.0
2009-02-27 02:10:00,0.59149,0.59149,0.59075,0.59105,60200000.0
2009-02-27 02:15:00,0.59104,0.59123,0.59087,0.59121,67000000.0
2009-02-27 02:20:00,0.59128,0.59139,0.59038,0.59049,57600000.0
2009-02-27 02:25:00,0.59045,0.591,0.58956,0.58957,65600000.0
2009-02-27 02:30:00,0.58969,0.58996,0.58904,0.5896,57000000.0
2009-02-27 02:35:00,0.58954,0.58965,0.589,0.58915,65000000.0
2009-02-27 02:40:00,0.58905,0.59015,0.589,0.59015,64000000.0
2009-02-27 02:45:00,0.59004,0.59044,0.58958,0.5898,59200000.0
2009-02-27 02:50:00,0.59007,0.59031,0.58967,0.58992,62400000.0
2009-02-27 02:55:00,0.58992,0.59032,0.58952,0.58963,70400000.0
2009-02-27 03:00:00,0.58947,0.59041,0.58927,0.59041,72400000.0
2009-02-27 03:05:00,0.59007,0.59007,0.58929,0.5898,62400000.0
2009-02-27 03:10:00,0.58963,0.58995,0.58963,0.58986,75200000.0
2009-02-27 03:15:00,0.58971,0.58977,0.58931,0.58937,70200000.0
2009-02-27 03:20:00,0.58945,0.58961,0.5889,0.58898,67200000.0
2009-02-27 03:25:00,0.58911,0.58926,0.58856,0.58903,55400000.0
2009-02-27 03:30:00,0.58908,0.58942,0.58859,0.58865,69200000.0
2009-02-27 03:35:00,0.58831,0.58882,0.58821,0.58831,57600000.0
2009-02-27 03:40:00,0.58838,0.58893,0.58824,0.58893,64000000.0
2009-02-27 03:45:00,0.58906,0.58922,0.58866,0.58885,64000000.0
2009-02-27 03:50:00,0.58895,0.58899,0.58833,0.58833,69200000.0
2009-02-27 03:55:00,0.58898,0.589,0.58824,0.58857,60800000.0
2009-02-27 04:00:00,0.58859,0.58906,0.58859,0.58897,70800000.0
2009-02-27 04:05:00,0.58894,0.58914,0.5887,0.58914,58000000.0
2009-02-27 04:10:00,0.58894,0.58902,0.58775,0.58845,60800000.0
2009-02-27 04:15:00,0.58853,0.58861,0.58765,0.58853,68800000.0
2009-02-27 04:20:00,0.58851,0.58859,0.58837,0.58854,57400000.0
2009-02-27 04:25:00,0.58855,0.58867,0.58844,0.58845,60800000.0
2009-02-27 04:30:00,0.58805,0.5888,0.588,0.58848,62400000.0
2009-02-27 04:35:00,0.58863,0.5892,0.58863,0.58902,68800000.0
2009-02-27 04:40:00,0.58868,0.58925,0.58868,0.58917,60800000.0
2009-02-27 04:45:00,0.58858,0.58943,0.58854,0.58924,72400000.0
2009-02-27 04:50:00,0.58937,0.58993,0.58867,0.58912,62800000.0
2009-02-27 04:55:00,0.58905,0.5892,0.58845,0.58864,70400000.0
2009-02-27 05:00:00,0.58874,0.58907,0.5881,0.5888,59200000.0
2009-02-27 05:05:00,0.5888,0.589,0.58879,0.58879,68200000.0
2009-02-27 05:10:00,0.58881,0.58897,0.58854,0.58889,77800000.0
2009-02-27 05:15:00,0.58892,0.58904,0.58851,0.58851,62400000.0
2009-02-27 05:20:00,0.58841,0.58883,0.58839,0.58883,56000000.0
2009-02-27 05:25:00,0.58876,0.58886,0.58859,0.58886,66000000.0
2009-02-27 05:30:00,0.58895,0.58913,0.58872,0.58872,68800000.0
2009-02-27 05:35:00,0.5886,0.58881,0.58812,0.58857,67200000.0
2009-02-27 05:40:00,0.58884,0.58897,0.58867,0.58883,64000000.0
2009-02-27 05:45:00,0.58898,0.58948,0.58898,0.58906,59600000.0
2009-02-27 05:50:00,0.58933,0.58933,0.58897,0.58899,64000000.0
2009-02-27 05:55:00,0.58909,0.58909,0.58861,0.58884,81600000.0
2009-02-27 06:00:00,0.5888,0.58901,0.58851,0.58871,66600000.0
2009-02-27 06:05:00,0.58873,0.58882,0.58851,0.58882,60800000.0
2009-02-27 06:10:00,0.58867,0.589,0.58841,0.58893,65600000.0
2009-02-27 06:15:00,0.58883,0.58898,0.58864,0.58897,64800000.0
2009-02-27 06:20:00,0.58899,0.58937,0.58863,0.58932,64000000.0
2009-02-27 06:25:00,0.58928,0.58945,0.58826,0.5894,62400000.0
2009-02-27 06:30:00,0.58942,0.5895,0.5888,0.5888,67600000.0
2009-02-27 06:35:00,0.58892,0.58964,0.58892,0.58941,68800000.0
2009-02-27 06:40:00,0.58972,0.58972,0.58835,0.58835,71200000.0
2009-02-27 06:45:00,0.58913,0.58929,0.58905,0.58927,60800000.0
2009-02-27 06:50:00,0.58906,0.58928,0.58894,0.58919,63400000.0
2009-02-27 06:55:00,0.58922,0.58946,0.58867,0.58919,75600000.0
2009-02-27 07:00:00,0.58931,0.58931,0.58881,0.58889,59200000.0
2009-02-27 07:05:00,0.58894,0.58921,0.58889,0.58917,59200000.0
2009-02-27 07:10:00,0.5892,0.58982,0.58871,0.58981,69200000.0
2009-02-27 07:15:00,0.58993,0.59013,0.58958,0.58961,70400000.0
2009-02-27 07:20:00,0.58997,0.59032,0.58955,0.59017,60600000.0
2009-02-27 07:25:00,0.59019,0.5904,0.58934,0.58994,72000000.0
2009-02-27 07:30:00,0.58986,0.59019,0.58954,0.58974,64000000.0
2009-02-27 07:35:00,0.58968,0.58998,0.58944,0.58959,66000000.0
2009-02-27 07:40:00,0.58974,0.58996,0.58965,0.58987,67200000.0
2009-02-27 07:45:00,0.58937,0.59048,0.5889,0.5889,67600000.0
2009-02-27 07:50:00,0.58884,0.58963,0.58876,0.5896,60800000.0
2009-02-27 07:55:00,0.58966,0.58998,0.589,0.5892,64400000.0
2009-02-27 08:00:00,0.5893,0.59003,0.5893,0.58991,68200000.0
2009-02-27 08:05:00,0.5898,0.59015,0.58937,0.58939,68200000.0
2009-02-27 08:10:00,0.58992,0.58994,0.58911,0.58972,63400000.0
2009-02-27 08:15:00,0.58973,0.58978,0.58945,0.58969,62400000.0
2009-02-27 08:20:00,0.58988,0.59018,0.58982,0.59009,66000000.0
2009-02-27 08:25:00,0.59024,0.59053,0.58987,0.59053,70800000.0
2009-02-27 08:30:00,0.59059,0.59059,0.58983,0.59017,68800000.0
2009-02-27 08:35:00,0.59021,0.5903,0.59003,0.59003,55400000.0
2009-02-27 08:40:00,0.59011,0.59027,0.58924,0.59012,57600000.0
2009-02-27 08:45:00,0.59002,0.59022,0.58985,0.58985,67200000.0
2009-02-27 08:50:00,0.59,0.59028,0.58969,0.58988,61200000.0
2009-02-27 08:55:00,0.5899,0.59029,0.58957,0.59002,62400000.0
2009-02-27 09:00:00,0.58999,0.59001,0.58961,0.59,58600000.0
2009-02-27 09:05:00,0.58991,0.59029,0.58966,0.5902,80000000.0
2009-02-27 09:10:00,0.59024,0.59048,0.59013,0.59047,63400000.0
2009-02-27 09:15:00,0.59046,0.59055,0.58978,0.58993,74000000.0
2009-02-27 09:20:00,0.5899,0.59031,0.58983,0.59024,68800000.0
2009-02-27 09:25:00,0.59022,0.59022,0.58957,0.58963,70400000.0
2009-02-27 09:30:00,0.58964,0.58995,0.5888,0.58967,75200000.0
2009-02-27 09:35:00,0.58986,0.59048,0.58981,0.58993,57600000.0
2009-02-27 09:40:00,0.59,0.59054,0.58997,0.59,64400000.0
2009-02-27 09:45:00,0.58986,0.5906,0.5898,0.59024,57600000.0
2009-02-27 09:50:00,0.59005,0.59043,0.58986,0.58986,67600000.0
2009-02-27 09:55:00,0.58984,0.59073,0.58968,0.59044,68800000.0
2009-02-27 10:00:00,0.59057,0.59145,0.59057,0.59096,61800000.0
2009-02-27 10:05:00,0.5912,0.59157,0.59059,0.59082,64000000.0
2009-02-27 10:10:00,0.59079,0.59106,0.59063,0.59104,68800000.0
2009-02-27 10:15:00,0.59103,0.59207,0.59062,0.59203,72400000.0
2009-02-27 10:20:00,0.59191,0.5922,0.59166,0.59201,68800000.0
2009-02-27 10:25:00,0.59217,0.59258,0.59184,0.59235,65000000.0
2009-02-27 10:30:00,0.59174,0.59202,0.59149,0.59149,59600000.0
2009-02-27 10:35:00,0.59156,0.59187,0.59119,0.59138,67600000.0
2009-02-27 10:40:00,0.59126,0.59151,0.59051,0.59128,67200000.0
2009-02-27 10:45:00,0.59133,0.59159,0.59059,0.59059,65600000.0
2009-02-27 10:50:00,0.5907,0.59101,0.59006,0.59054,61800000.0
2009-02-27 10:55:00,0.59044,0.5913,0.59032,0.59032,64400000.0
2009-02-27 11:00:00,0.59015,0.59042,0.59004,0.59034,66400000.0
2009-02-27 11:05:00,0.59038,0.59044,0.58944,0.58944,57600000.0
2009-02-27 11:10:00,0.58955,0.59109,0.58944,0.59017,76200000.0
2009-02-27 11:15:00,0.58989,0.59003,0.58913,0.5893,70400000.0
2009-02-27 11:20:00,0.58914,0.58957,0.58868,0.58928,72000000.0
2009-02-27 11:25:00,0.58905,0.58982,0.5889,0.58966,58600000.0
2009-02-27 11:30:00,0.59007,0.59018,0.58929,0.5897,70800000.0
2009-02-27 11:35:00,0.58979,0.59035,0.58979,0.59023,69200000.0
2009-02-27 11:40:00,0.5902,0.59024,0.58914,0.59005,62400000.0
2009-02-27 11:45:00,0.59011,0.5903,0.58973,0.59027,68800000.0
2009-02-27 11:50:00,0.59018,0.59018,0.58964,0.58964,72400000.0
2009-02-27 11:55:00,0.58951,0.58998,0.58896,0.58982,67200000.0
2009-02-27 12:00:00,0.58983,0.58988,0.58958,0.58961,70800000.0
2009-02-27 12:05:00,0.58944,0.58965,0.58921,0.58928,70800000.0
2009-02-27 12:10:00,0.58934,0.5896,0.58913,0.58958,78400000.0
2009-02-27 12:15:00,0.58939,0.58954,0.58852,0.58854,67200000.0
2009-02-27 12:20:00,0.58867,0.58916,0.58867,0.5891,67200000.0
2009-02-27 12:25:00,0.58899,0.58985,0.58884,0.58985,61200000.0
2009-02-27 12:30:00,0.58976,0.58976,0.58911,0.58927,67200000.0
2009-02-27 12:35:00,0.5892,0.58996,0.5892,0.58987,73600000.0
2009-02-27 12:40:00,0.58983,0.59015,0.58966,0.59008,64000000.0
2009-02-27 12:45:00,0.59022,0.59036,0.58991,0.59031,62400000.0
2009-02-27 12:50:00,0.59039,0.59039,0.58911,0.58997,72000000.0
2009-02-27 12:55:00,0.58989,0.59014,0.58898,0.58994,62400000.0
2009-02-27 13:00:00,0.58981,0.58981,0.58914,0.58969,67200000.0
2009-02-27 13:05:00,0.58971,0.59056,0.5896,0.59034,66600000.0
2009-02-27 13:10:00,0.59023,0.59049,0.59018,0.59046,57600000.0
2009-02-27 13:15:00,0.59074,0.5908,0.59042,0.5907,60800000.0
2009-02-27 13:20:00,0.59074,0.59074,0.58984,0.58995,75200000.0
2009-02-27 13:25:00,0.59013,0.5906,0.58998,0.5904,65000000.0
2009-02-27 13:30:00,0.59038,0.59038,0.58979,0.58989,104000000.0
2009-02-27 13:35:00,0.58967,0.58967,0.58913,0.58933,124200000.0
2009-02-27 13:40:00,0.58941,0.58944,0.5891,0.58929,140800000.0
2009-02-27 13:45:00,0.58917,0.58965,0.58911,0.58965,121600000.0
2009-02-27 13:50:00,0.58991,0.59044,0.58969,0.5897,156200000.0
2009-02-27 13:55:00,0.58968,0.59003,0.58949,0.58956,130800000.0
2009-02-27 14:00:00,0.58953,0.58976,0.58921,0.58921,171200000.0
2009-02-27 14:05:00,0.58911,0.5893,0.58902,0.58914,151200000.0
2009-02-27 14:10:00,0.589,0.58912,0.58838,0.58838,115600000.0
2009-02-27 14:15:00,0.58817,0.58868,0.58817,0.58842,186400000.0
2009-02-27 14:20:00,0.58842,0.58875,0.58841,0.58856,132000000.0
2009-02-27 14:25:00,0.58857,0.58889,0.58848,0.58871,106600000.0
2009-02-27 14:30:00,0.58863,0.58863,0.58824,0.58825,207400000.0
2009-02-27 14:35:00,0.58831,0.58831,0.58791,0.58818,182400000.0
2009-02-27 14:40:00,0.58802,0.58925,0.58787,0.58885,244800000.0
2009-02-27 14:45:00,0.58871,0.58926,0.58871,0.58878,152400000.0
2009-02-27 14:50:00,0.58884,0.58898,0.58812,0.58817,132800000.0
2009-02-27 14:55:00,0.58815,0.58815,0.58762,0.58762,102800000.0
2009-02-27 15:00:00,0.58766,0.58789,0.58741,0.58741,154400000.0
2009-02-27 15:05:00,0.58758,0.58822,0.58758,0.58811,155200000.0
2009-02-27 15:10:00,0.58799,0.58805,0.58645,0.58667,227000000.0
2009-02-27 15:15:00,0.58693,0.58693,0.58639,0.5864,92800000.0
2009-02-27 15:20:00,0.58628,0.58679,0.58559,0.58652,164800000.0
2009-02-27 15:25:00,0.5866,0.58713,0.5858,0.58585,194000000.0
2009-02-27 15:30:00,0.58554,0.58686,0.58554,0.58605,251200000.0
2009-02-27 15:35:00,0.5859,0.58617,0.5851,0.58581,190200000.0
2009-02-27 15:40:00,0.58584,0.58721,0.58577,0.58705,206200000.0
2009-02-27 15:45:00,0.58684,0.58696,0.58619,0.58626,124800000.0
2009-02-27 15:50:00,0.58643,0.58757,0.5863,0.58726,89600000.0
2009-02-27 15:55:00,0.58721,0.5873,0.58675,0.58675,138000000.0
2009-02-27 16:00:00,0.58651,0.58711,0.58651,0.58651,237800000.0
2009-02-27 16:05:00,0.5862,0.58628,0.58591,0.58592,199200000.0
2009-02-27 16:10:00,0.586,0.58619,0.58537,0.58547,208600000.0
2009-02-27 16:15:00,0.58536,0.58597,0.5852,0.58597,173200000.0
2009-02-27 16:20:00,0.58597,0.5864,0.58566,0.58578,200000000.0
2009-02-27 16:25:00,0.5858,0.58598,0.58552,0.58589,171600000.0
2009-02-27 16:30:00,0.58615,0.58651,0.58562,0.58581,234600000.0
2009-02-27 16:35:00,0.58579,0.58607,0.5854,0.58579,280800000.0
2009-02-27 16:40:00,0.58553,0.58593,0.58536,0.58593,192000000.0
2009-02-27 16:45:00,0.58645,0.58764,0.58632,0.58726,316600000.0
2009-02-27 16:50:00,0.58711,0.58764,0.58684,0.58755,191400000.0
2009-02-27 16:55:00,0.58771,0.58796,0.58737,0.5874,197200000.0
2009-02-27 17:00:00,0.58728,0.58752,0.58663,0.58728,231800000.0
2009-02-27 17:05:00,0.58726,0.58752,0.58668,0.58668,181800000.0
2009-02-27 17:10:00,0.58651,0.58668,0.58629,0.58629,145600000.0
2009-02-27 17:15:00,0.5863,0.58701,0.58612,0.58698,104000000.0
2009-02-27 17:20:00,0.58705,0.5884,0.58705,0.5882,122800000.0
2009-02-27 17:25:00,0.58826,0.58947,0.58826,0.5885,200000000.0
2009-02-27 17:30:00,0.58841,0.58905,0.58791,0.58893,370000000.0
2009-02-27 17:35:00,0.58869,0.58869,0.5873,0.5873,205200000.0
2009-02-27 17:40:00,0.58692,0.58788,0.58679,0.58773,228000000.0
2009-02-27 17:45:00,0.58762,0.58762,0.58592,0.58631,305400000.0
2009-02-27 17:50:00,0.58628,0.58691,0.58537,0.58544,261200000.0
2009-02-27 17:55:00,0.5856,0.58599,0.58287,0.58287,263600000.0
2009-02-27 18:00:00,0.58269,0.5843,0.58269,0.5843,232800000.0
2009-02-27 18:05:00,0.58439,0.58451,0.58325,0.5838,319400000.0
2009-02-27 18:10:00,0.58367,0.58474,0.58329,0.58334,131200000.0
2009-02-27 18:15:00,0.58316,0.58454,0.58316,0.58353,226600000.0
2009-02-27 18:20:00,0.58375,0.58497,0.58375,0.58466,231400000.0
2009-02-27 18:25:00,0.58482,0.58509,0.58407,0.58503,145000000.0
2009-02-27 18:30:00,0.58514,0.58622,0.585,0.58532,208400000.0
2009-02-27 18:35:00,0.58552,0.58593,0.58458,0.58576,176400000.0
2009-02-27 18:40:00,0.58576,0.58591,0.58514,0.5852,178000000.0
2009-02-27 18:45:00,0.5855,0.58606,0.58459,0.5858,136000000.0
2009-02-27 18:50:00,0.58603,0.58642,0.58596,0.58633,131200000.0
2009-02-27 18:55:00,0.58617,0.58681,0.58599,0.58629,145600000.0
2009-02-27 19:00:00,0.58643,0.58701,0.58643,0.58683,134800000.0
2009-02-27 19:05:00,0.58687,0.58829,0.58687,0.58814,252800000.0
2009-02-27 19:10:00,0.58796,0.58796,0.58736,0.58756,157600000.0
2009-02-27 19:15:00,0.58751,0.58751,0.58685,0.587,82600000.0
2009-02-27 19:20:00,0.58675,0.58679,0.58561,0.58572,116200000.0
2009-02-27 19:25:00,0.58612,0.58701,0.58612,0.5869,173600000.0
2009-02-27 19:30:00,0.58605,0.58695,0.58605,0.58665,86400000.0
2009-02-27 19:35:00,0.58662,0.58705,0.58647,0.58705,109200000.0
2009-02-27 19:40:00,0.58679,0.5869,0.5864,0.58659,92800000.0
2009-02-27 19:45:00,0.58633,0.58704,0.58601,0.58688,92200000.0
2009-02-27 19:50:00,0.58692,0.5874,0.58683,0.58699,74600000.0
2009-02-27 19:55:00,0.58688,0.58719,0.58648,0.58719,55800000.0
2009-02-27 20:00:00,0.58732,0.58785,0.58689,0.58778,73600000.0
2009-02-27 20:05:00,0.58801,0.58808,0.58763,0.58794,78400000.0
2009-02-27 20:10:00,0.5879,0.58803,0.58706,0.58706,86400000.0
2009-02-27 20:15:00,0.58697,0.58706,0.58656,0.58684,73600000.0
2009-02-27 20:20:00,0.58707,0.5879,0.58702,0.58721,78400000.0
2009-02-27 20:25:00,0.58712,0.58758,0.58712,0.5875,71200000.0
2009-02-27 20:30:00,0.58761,0.58766,0.58685,0.58708,61800000.0
2009-02-27 20:35:00,0.58711,0.58725,0.58653,0.58681,60800000.0
2009-02-27 20:40:00,0.5867,0.58733,0.58661,0.58666,62800000.0
2009-02-27 20:45:00,0.58641,0.58754,0.58641,0.58754,72000000.0
2009-02-27 20:50:00,0.58761,0.58768,0.58707,0.58716,70400000.0
2009-02-27 20:55:00,0.58703,0.58765,0.58626,0.58748,78400000.0
2009-02-27 21:00:00,0.5873,0.58741,0.5867,0.58741,70800000.0
2009-02-27 21:05:00,0.58775,0.58809,0.58688,0.587,70400000.0
2009-02-27 21:10:00,0.58706,0.58733,0.58642,0.58733,67200000.0
2009-02-27 21:15:00,0.58718,0.58741,0.58684,0.58684,57600000.0
2009-02-27 21:20:00,0.58694,0.58717,0.58686,0.58708,64000000.0
2009-02-27 21:25:00,0.58714,0.58721,0.58671,0.58671,54400000.0
2009-02-27 21:30:00,0.58638,0.58679,0.58582,0.58679,72400000.0
2009-02-27 21:35:00,0.58673,0.58727,0.58673,0.58717,59600000.0
2009-02-27 21:40:00,0.58707,0.5876,0.58707,0.58744,62800000.0
2009-02-27 21:45:00,0.58752,0.58758,0.58689,0.58712,84000000.0
2009-02-27 21:50:00,0.58728,0.58814,0.58709,0.58801,64400000.0
2009-02-27 21:55:00,0.58813,0.58814,0.58754,0.5878,115600000.0
2009-02-27 22:00:00,0.58716,0.58765,0.58668,0.58692,171000000.0
2009-02-27 22:05:00,0.58685,0.58713,0.58552,0.58552,102400000.0
2009-02-27 22:10:00,0.586,0.5861,0.58564,0.58567,86800000.0
2009-02-27 22:15:00,0.58562,0.58565,0.58445,0.58528,90000000.0
2009-02-27 22:20:00,0.58526,0.586,0.58523,0.5854,60200000.0
2009-02-27 22:25:00,0.58542,0.58602,0.58542,0.58583,76800000.0
2009-02-27 22:30:00,0.58586,0.58586,0.58547,0.58578,94800000.0
2009-02-27 22:35:00,0.58573,0.586,0.58569,0.58593,75200000.0
2009-02-27 22:40:00,0.58588,0.58688,0.58547,0.58688,65600000.0
2009-02-27 22:45:00,0.58696,0.58696,0.58621,0.58635,80000000.0
2009-02-27 22:50:00,0.58658,0.58658,0.58615,0.58652,73600000.0
2009-02-27 22:55:00,0.58657,0.58658,0.58529,0.58538,69600000.0
2009-02-27 23:00:00,0.58536,0.58584,0.58536,0.58581,84800000.0
2009-02-27 23:05:00,0.58572,0.58586,0.58553,0.58553,68200000.0
2009-02-27 23:10:00,0.58569,0.58582,0.58514,0.58514,65000000.0
2009-02-27 23:15:00,0.58506,0.5855,0.58502,0.58517,68800000.0
2009-02-27 23:20:00,0.58517,0.58527,0.58493,0.58495,57600000.0
2009-02-27 23:25:00,0.58468,0.585,0.58429,0.585,76800000.0
2009-02-27 23:30:00,0.585,0.586,0.58491,0.586,84200000.0
2009-02-27 23:35:00,0.58593,0.58661,0.58503,0.58508,64000000.0
2009-02-27 23:40:00,0.5851,0.5851,0.58488,0.5849,86400000.0
2009-02-27 23:45:00,0.58489,0.58522,0.58466,0.58492,60800000.0
2009-02-27 23:50:00,0.58477,0.58538,0.58459,0.58538,67200000.0
2009-02-27 23:55:00,0.58536,0.58554,0.58438,0.58504,88000000.0
2009-03-02 00:00:00,0.58521,0.58602,0.58429,0.58429,70400000.0
2009-03-02 00:05:00,0.58438,0.58438,0.5836,0.58378,62200000.0
2009-03-02 00:10:00,0.58401,0.58448,0.5829,0.58338,64000000.0
2009-03-02 00:15:00,0.58428,0.58457,0.58415,0.5845,69800000.0
2009-03-02 00:20:00,0.58444,0.58468,0.58433,0.58459,56000000.0
2009-03-02 00:25:00,0.58453,0.58453,0.58387,0.58392,27200000.0
2009-03-02 00:30:00,0.58397,0.58421,0.58322,0.58364,82000000.0
2009-03-02 00:35:00,0.58366,0.58366,0.58242,0.58325,64400000.0
2009-03-02 00:40:00,0.58322,0.58322,0.58191,0.58211,68600000.0
2009-03-02 00:45:00,0.58199,0.58257,0.58165,0.58239,65000000.0
2009-03-02 00:50:00,0.58229,0.58247,0.58202,0.58202,57600000.0
2009-03-02 00:55:00,0.58197,0.58199,0.58094,0.58175,69800000.0
2009-03-02 01:00:00,0.58203,0.58239,0.58167,0.58177,66600000.0
2009-03-02 01:05:00,0.58163,0.58171,0.5811,0.58121,72000000.0
2009-03-02 01:10:00,0.58097,0.5813,0.58083,0.58102,62400000.0
2009-03-02 01:15:00,0.58104,0.58123,0.58102,0.58107,70400000.0
2009-03-02 01:20:00,0.58111,0.58132,0.58093,0.58098,70800000.0
2009-03-02 01:25:00,0.58095,0.58098,0.58014,0.58024,77800000.0
2009-03-02 01:30:00,0.58025,0.58125,0.58025,0.58087,129600000.0
2009-03-02 01:35:00,0.58051,0.58168,0.58045,0.58136,65600000.0
2009-03-02 01:40:00,0.5812,0.58146,0.58085,0.58112,64000000.0
2009-03-02 01:45:00,0.58113,0.5818,0.581,0.5814,64000000.0
2009-03-02 01:50:00,0.58113,0.58119,0.57963,0.58061,80400000.0
2009-03-02 01:55:00,0.58059,0.58121,0.58033,0.58077,98000000.0
2009-03-02 02:00:00,0.58067,0.58103,0.58067,0.5809,97000000.0
2009-03-02 02:05:00,0.58092,0.58144,0.58,0.58105,80000000.0
2009-03-02 02:10:00,0.58119,0.58119,0.57983,0.58,64000000.0
2009-03-02 02:15:00,0.58024,0.58057,0.57859,0.57892,64000000.0
2009-03-02 02:20:00,0.57897,0.57898,0.57595,0.57666,65400000.0
2009-03-02 02:25:00,0.57677,0.57715,0.57629,0.57629,129600000.0
2009-03-02 02:30:00,0.57634,0.57795,0.57634,0.57779,78400000.0
2009-03-02 02:35:00,0.57764,0.57798,0.57733,0.57765,70400000.0
2009-03-02 02:40:00,0.57759,0.57802,0.5775,0.57773,70400000.0
2009-03-02 02:45:00,0.5777,0.57784,0.57751,0.57756,61800000.0
2009-03-02 02:50:00,0.57766,0.57811,0.57746,0.57792,72000000.0
2009-03-02 02:55:00,0.57792,0.57821,0.5774,0.5779,66000000.0
2009-03-02 03:00:00,0.57775,0.57779,0.57743,0.57773,62200000.0
2009-03-02 03:05:00,0.57781,0.57871,0.57779,0.57868,57000000.0
2009-03-02 03:10:00,0.5788,0.5791,0.57845,0.57853,65600000.0
2009-03-02 03:15:00,0.57842,0.57893,0.57813,0.57887,69200000.0
2009-03-02 03:20:00,0.57874,0.57911,0.57864,0.5789,57000000.0
2009-03-02 03:25:00,0.57883,0.57921,0.57825,0.57825,82000000.0
2009-03-02 03:30:00,0.57862,0.57891,0.57823,0.57834,67200000.0
2009-03-02 03:35:00,0.5785,0.57941,0.57834,0.57941,51200000.0
2009-03-02 03:40:00,0.57945,0.58052,0.57924,0.57933,70400000.0
2009-03-02 03:45:00,0.57986,0.58035,0.57929,0.57994,64000000.0
2009-03-02 03:50:00,0.57973,0.58005,0.57954,0.57965,62400000.0
2009-03-02 03:55:00,0.57961,0.5808,0.57959,0.5807,70400000.0
2009-03-02 04:00:00,0.58072,0.58072,0.57928,0.58004,88000000.0
2009-03-02 04:05:00,0.58016,0.5804,0.57984,0.57988,67200000.0
2009-03-02 04:10:00,0.57983,0.57985,0.57925,0.57932,60800000.0
2009-03-02 04:15:00,0.57947,0.57988,0.57943,0.57976,86400000.0
2009-03-02 04:20:00,0.57968,0.57979,0.57892,0.57899,64000000.0
2009-03-02 04:25:00,0.57925,0.57925,0.57842,0.57856,84800000.0
2009-03-02 04:30:00,0.57847,0.57847,0.57796,0.57837,76800000.0
2009-03-02 04:35:00,0.57843,0.57945,0.57781,0.57935,57600000.0
2009-03-02 04:40:00,0.57931,0.58024,0.57926,0.57995,59200000.0
2009-03-02 04:45:00,0.57989,0.57989,0.57881,0.57941,65000000.0
2009-03-02 04:50:00,0.57908,0.57908,0.57836,0.5785,68800000.0
2009-03-02 04:55:00,0.57839,0.5787,0.57822,0.57849,84800000.0
2009-03-02 05:00:00,0.57795,0.57884,0.57795,0.57881,68800000.0
2009-03-02 05:05:00,0.5788,0.57901,0.57798,0.57817,74000000.0
2009-03-02 05:10:00,0.57794,0.5786,0.57778,0.5786,80800000.0
2009-03-02 05:15:00,0.5781,0.57839,0.5778,0.57831,65600000.0
2009-03-02 05:20:00,0.57826,0.57885,0.57813,0.57874,70400000.0
2009-03-02 05:25:00,0.57856,0.57947,0.5783,0.57916,94200000.0
2009-03-02 05:30:00,0.57915,0.57929,0.57861,0.57868,76800000.0
2009-03-02 05:35:00,0.57868,0.57895,0.57868,0.57895,60800000.0
2009-03-02 05:40:00,0.57896,0.57925,0.57808,0.57902,89600000.0
2009-03-02 05:45:00,0.57902,0.57916,0.5789,0.57905,86400000.0
2009-03-02 05:50:00,0.57893,0.57915,0.57875,0.57906,102400000.0
2009-03-02 05:55:00,0.57898,0.57898,0.57778,0.57814,171600000.0
2009-03-02 06:00:00,0.57833,0.57845,0.57758,0.57845,114600000.0
2009-03-02 06:05:00,0.57828,0.57844,0.57808,0.57812,60800000.0
2009-03-02 06:10:00,0.5778,0.57797,0.57745,0.57797,84800000.0
2009-03-02 06:15:00,0.57792,0.57796,0.57762,0.57786,63800000.0
2009-03-02 06:20:00,0.57796,0.5781,0.5776,0.57786,49000000.0
2009-03-02 06:25:00,0.57803,0.57882,0.57762,0.5787,72400000.0
2009-03-02 06:30:00,0.57885,0.57892,0.57858,0.57892,54400000.0
2009-03-02 06:35:00,0.57886,0.5789,0.57795,0.57839,64000000.0
2009-03-02 06:40:00,0.57846,0.57893,0.57835,0.57835,57600000.0
2009-03-02 06:45:00,0.57831,0.57851,0.57792,0.57851,67000000.0
2009-03-02 06:50:00,0.57845,0.57857,0.57812,0.57824,70800000.0
2009-03-02 06:55:00,0.57822,0.57844,0.57788,0.57827,70400000.0
2009-03-02 07:00:00,0.57827,0.5789,0.57788,0.57885,78800000.0
2009-03-02 07:05:00,0.57898,0.57928,0.57885,0.57902,70400000.0
2009-03-02 07:10:00,0.57905,0.57909,0.57835,0.57835,71400000.0
2009-03-02 07:15:00,0.5786,0.5788,0.57836,0.57858,62400000.0
2009-03-02 07:20:00,0.57885,0.5791,0.5786,0.57879,60800000.0
2009-03-02 07:25:00,0.57876,0.57914,0.57795,0.57914,54400000.0
2009-03-02 07:30:00,0.57911,0.57915,0.57861,0.57867,72400000.0
2009-03-02 07:35:00,0.5789,0.57892,0.57816,0.5788,78800000.0
2009-03-02 07:40:00,0.57868,0.5788,0.57787,0.57791,73600000.0
2009-03-02 07:45:00,0.57801,0.57878,0.57801,0.57861,85800000.0
2009-03-02 07:50:00,0.57838,0.57869,0.57786,0.57802,77200000.0
2009-03-02 07:55:00,0.57859,0.57872,0.57773,0.5784,73600000.0
2009-03-02 08:00:00,0.57843,0.5789,0.57832,0.5789,56400000.0
2009-03-02 08:05:00,0.57899,0.5792,0.57891,0.5792,75200000.0
2009-03-02 08:10:00,0.57925,0.57967,0.57925,0.57946,92800000.0
2009-03-02 08:15:00,0.57946,0.57946,0.57835,0.57858,93200000.0
2009-03-02 08:20:00,0.57871,0.579,0.57845,0.57899,108800000.0
2009-03-02 08:25:00,0.57884,0.57914,0.57853,0.57914,86400000.0
2009-03-02 08:30:00,0.57847,0.5794,0.57847,0.5793,172600000.0
2009-03-02 08:35:00,0.57907,0.5794,0.57895,0.57928,117200000.0
2009-03-02 08:40:00,0.57936,0.57961,0.57919,0.57957,83200000.0
2009-03-02 08:45:00,0.57948,0.57948,0.57884,0.57898,156800000.0
2009-03-02 08:50:00,0.57882,0.58072,0.57881,0.58072,251600000.0
2009-03-02 08:55:00,0.58105,0.58105,0.57964,0.57996,133200000.0
2009-03-02 09:00:00,0.58005,0.58034,0.58002,0.58034,144400000.0
2009-03-02 09:05:00,0.58039,0.58108,0.58034,0.58102,130000000.0
2009-03-02 09:10:00,0.58108,0.58125,0.57984,0.58073,135800000.0
2009-03-02 09:15:00,0.58071,0.58114,0.58008,0.58008,177800000.0
2009-03-02 09:20:00,0.57993,0.58023,0.57987,0.58023,175800000.0
2009-03-02 09:25:00,0.5804,0.5804,0.57979,0.57979,207400000.0
2009-03-02 09:30:00,0.57973,0.57977,0.57923,0.57929,145800000.0
2009-03-02 09:35:00,0.57931,0.57989,0.57921,0.57946,232000000.0
2009-03-02 09:40:00,0.57949,0.58018,0.57949,0.58018,227400000.0
2009-03-02 09:45:00,0.58014,0.58024,0.57974,0.58002,131000000.0
2009-03-02 09:50:00,0.57996,0.57997,0.579,0.57915,320400000.0
2009-03-02 09:55:00,0.57922,0.57939,0.57837,0.57843,234200000.0
2009-03-02 10:00:00,0.57851,0.57909,0.57843,0.57873,262800000.0
2009-03-02 10:05:00,0.57888,0.57894,0.57818,0.57867,260200000.0
2009-03-02 10:10:00,0.57883,0.57886,0.57764,0.57827,307600000.0
2009-03-02 10:15:00,0.57798,0.57817,0.57746,0.5779,226600000.0
2009-03-02 10:20:00,0.57804,0.57888,0.57804,0.57815,204200000.0
2009-03-02 10:25:00,0.57813,0.5791,0.57807,0.57888,370800000.0
2009-03-02 10:30:00,0.57884,0.57918,0.5783,0.57909,200200000.0
2009-03-02 10:35:00,0.57901,0.57901,0.57825,0.57829,122600000.0
2009-03-02 10:40:00,0.57841,0.57916,0.5782,0.57916,104000000.0
2009-03-02 10:45:00,0.57928,0.57958,0.579,0.57916,145000000.0
2009-03-02 10:50:00,0.57905,0.57923,0.57867,0.57867,181800000.0
2009-03-02 10:55:00,0.57864,0.57922,0.57864,0.57915,231800000.0
2009-03-02 11:00:00,0.57918,0.58039,0.57917,0.57999,196200000.0
2009-03-02 11:05:00,0.58007,0.58044,0.57981,0.57999,191800000.0
2009-03-02 11:10:00,0.58033,0.58082,0.57995,0.58005,316200000.0
2009-03-02 11:15:00,0.58019,0.58035,0.57963,0.5797,192000000.0
2009-03-02 11:20:00,0.57972,0.57984,0.57913,0.57956,282000000.0
2009-03-02 11:25:00,0.57947,0.58039,0.57928,0.58039,235600000.0
2009-03-02 11:30:00,0.58046,0.58103,0.58032,0.58057,171200000.0
2009-03-02 11:35:00,0.58069,0.58142,0.58047,0.58047,199800000.0
2009-03-02 11:40:00,0.58039,0.5804,0.58008,0.58023,172800000.0
2009-03-02 11:45:00,0.58019,0.58148,0.58019,0.58141,207800000.0
2009-03-02 11:50:00,0.58119,0.58136,0.58111,0.58129,200200000.0
2009-03-02 11:55:00,0.58129,0.58146,0.58106,0.58109,238800000.0
2009-03-02 12:00:00,0.58084,0.58084,0.58037,0.58043,137600000.0
2009-03-02 12:05:00,0.58043,0.58067,0.58036,0.58059,89000000.0
2009-03-02 12:10:00,0.58063,0.58072,0.5796,0.58029,125600000.0
2009-03-02 12:15:00,0.58067,0.58078,0.58049,0.58049,206800000.0
2009-03-02 12:20:00,0.58054,0.58101,0.58047,0.58094,191200000.0
2009-03-02 12:25:00,0.58105,0.58137,0.57989,0.58024,251000000.0
2009-03-02 12:30:00,0.58044,0.58164,0.58041,0.58132,194000000.0
2009-03-02 12:35:00,0.58124,0.58179,0.58124,0.58167,163400000.0
2009-03-02 12:40:00,0.58146,0.58157,0.58099,0.58102,92200000.0
2009-03-02 12:45:00,0.5811,0.58156,0.58095,0.58095,227200000.0
2009-03-02 12:50:00,0.58107,0.58178,0.58102,0.5817,154000000.0
2009-03-02 12:55:00,0.58159,0.58172,0.58118,0.58139,153600000.0
2009-03-02 13:00:00,0.58132,0.58184,0.5813,0.58154,102400000.0
2009-03-02 13:05:00,0.58159,0.58172,0.58082,0.58107,132800000.0
2009-03-02 13:10:00,0.58148,0.58176,0.58111,0.58111,152400000.0
2009-03-02 13:15:00,0.58091,0.58128,0.58049,0.58126,245000000.0
2009-03-02 13:20:00,0.58122,0.58133,0.58058,0.58063,182400000.0
2009-03-02 13:25:00,0.58061,0.58061,0.58005,0.58028,208400000.0
2009-03-02 13:30:00,0.58026,0.58071,0.57995,0.58017,106600000.0
2009-03-02 13:35:00,0.58013,0.58082,0.58012,0.58077,131600000.0
2009-03-02 13:40:00,0.58082,0.58097,0.58064,0.58064,186000000.0
2009-03-02 13:45:00,0.58067,0.58067,0.57956,0.57963,115600000.0
2009-03-02 13:50:00,0.57972,0.58026,0.57966,0.57966,150400000.0
2009-03-02 13:55:00,0.57968,0.5802,0.57959,0.57969,170000000.0
2009-03-02 14:00:00,0.57963,0.57978,0.5795,0.57978,129800000.0
2009-03-02 14:05:00,0.57974,0.58015,0.57967,0.58015,156200000.0
2009-03-02 14:10:00,0.5802,0.5802,0.57939,0.57973,122400000.0
2009-03-02 14:15:00,0.57984,0.58051,0.57976,0.58034,140800000.0
2009-03-02 14:20:00,0.58019,0.58066,0.58005,0.5801,123600000.0
2009-03-02 14:25:00,0.57993,0.58021,0.57984,0.57984,104400000.0
2009-03-02 14:30:00,0.57989,0.58031,0.57988,0.58008,65600000.0
2009-03-02 14:35:00,0.58002,0.58062,0.5797,0.58062,75200000.0
2009-03-02 14:40:00,0.58073,0.58091,0.57989,0.58,60600000.0
2009-03-02 14:45:00,0.58008,0.58066,0.58003,0.58063,57600000.0
2009-03-02 14:50:00,0.58059,0.58099,0.57988,0.58095,67200000.0
2009-03-02 14:55:00,0.58088,0.58088,0.58032,0.58057,67200000.0
2009-03-02 15:00:00,0.58064,0.58068,0.57935,0.58044,62800000.0
2009-03-02 15:05:00,0.58066,0.58091,0.58023,0.5804,71400000.0
2009-03-02 15:10:00,0.58018,0.58025,0.57983,0.58008,62400000.0
2009-03-02 15:15:00,0.57993,0.58016,0.5795,0.57996,64000000.0
2009-03-02 15:20:00,0.57999,0.58033,0.57999,0.58004,73600000.0
2009-03-02 15:25:00,0.57985,0.58009,0.57929,0.57929,67200000.0
2009-03-02 15:30:00,0.57937,0.58018,0.57937,0.58018,60200000.0
2009-03-02 15:35:00,0.58023,0.58024,0.5795,0.57974,67600000.0
2009-03-02 15:40:00,0.57973,0.58022,0.57973,0.58014,67200000.0
2009-03-02 15:45:00,0.58001,0.58001,0.57949,0.57988,78400000.0
2009-03-02 15:50:00,0.58016,0.58063,0.58016,0.58038,70800000.0
2009-03-02 15:55:00,0.58034,0.58034,0.5797,0.57989,70400000.0
2009-03-02 16:00:00,0.5799,0.5799,0.57845,0.57911,67200000.0
2009-03-02 16:05:00,0.57932,0.5797,0.57927,0.57951,72000000.0
2009-03-02 16:10:00,0.57936,0.58012,0.57936,0.57948,68200000.0
2009-03-02 16:15:00,0.57953,0.57958,0.57821,0.57895,62400000.0
2009-03-02 16:20:00,0.5788,0.57923,0.57848,0.57921,68200000.0
2009-03-02 16:25:00,0.57891,0.57903,0.57854,0.57857,70400000.0
2009-03-02 16:30:00,0.57846,0.5792,0.57844,0.57905,59200000.0
2009-03-02 16:35:00,0.57897,0.57928,0.57843,0.57906,72400000.0
2009-03-02 16:40:00,0.57931,0.58014,0.57905,0.57995,70400000.0
2009-03-02 16:45:00,0.57987,0.58024,0.57986,0.57997,77600000.0
2009-03-02 16:50:00,0.57997,0.58079,0.57997,0.58057,57600000.0
2009-03-02 16:55:00,0.58044,0.58047,0.57944,0.57944,65600000.0
2009-03-02 17:00:00,0.57959,0.57969,0.57904,0.57929,64000000.0
2009-03-02 17:05:00,0.57928,0.57957,0.57908,0.57953,62400000.0
2009-03-02 17:10:00,0.57956,0.57958,0.57909,0.57938,65600000.0
2009-03-02 17:15:00,0.57949,0.58036,0.57931,0.58032,68000000.0
2009-03-02 17:20:00,0.57991,0.58052,0.57982,0.58049,67200000.0
2009-03-02 17:25:00,0.58053,0.58053,0.57891,0.57922,59200000.0
2009-03-02 17:30:00,0.57928,0.57928,0.57873,0.57892,65600000.0
2009-03-02 17:35:00,0.57899,0.57926,0.5787,0.57877,68800000.0
2009-03-02 17:40:00,0.57874,0.5788,0.57799,0.57804,71800000.0
2009-03-02 17:45:00,0.57804,0.57804,0.57716,0.57716,68800000.0
2009-03-02 17:50:00,0.57716,0.57787,0.57691,0.57742,64000000.0
2009-03-02 17:55:00,0.57736,0.57782,0.57689,0.57693,61800000.0
2009-03-02 18:00:00,0.57725,0.57786,0.57702,0.57733,68200000.0
2009-03-02 18:05:00,0.57717,0.5774,0.57674,0.5774,67600000.0
2009-03-02 18:10:00,0.57758,0.57779,0.57726,0.57726,57600000.0
2009-03-02 18:15:00,0.57714,0.57739,0.57708,0.5772,64000000.0
2009-03-02 18:20:00,0.57733,0.57827,0.57733,0.5781,57000000.0
2009-03-02 18:25:00,0.57808,0.57816,0.57706,0.5779,75200000.0
2009-03-02 18:30:00,0.57778,0.57778,0.57722,0.57745,70400000.0
2009-03-02 18:35:00,0.57725,0.57824,0.57669,0.57669,68800000.0
2009-03-02 18:40:00,0.57655,0.57717,0.57651,0.57671,73600000.0
2009-03-02 18:45:00,0.57671,0.57772,0.57671,0.57769,64200000.0
2009-03-02 18:50:00,0.57741,0.57749,0.57697,0.57719,80000000.0
2009-03-02 18:55:00,0.57716,0.57734,0.57699,0.57705,59200000.0
2009-03-02 19:00:00,0.57698,0.5773,0.5768,0.57719,59200000.0
2009-03-02 19:05:00,0.57733,0.57821,0.57733,0.57821,56800000.0
2009-03-02 19:10:00,0.57806,0.5785,0.57799,0.57799,68000000.0
2009-03-02 19:15:00,0.57813,0.57913,0.57797,0.57905,58000000.0
2009-03-02 19:20:00,0.5791,0.57991,0.5791,0.57991,56000000.0
2009-03-02 19:25:00,0.57998,0.58049,0.57946,0.57951,68800000.0
2009-03-02 19:30:00,0.57948,0.57959,0.5792,0.57954,70400000.0
2009-03-02 19:35:00,0.57946,0.57993,0.57921,0.57985,66000000.0
2009-03-02 19:40:00,0.57982,0.57982,0.57914,0.5796,62400000.0
2009-03-02 19:45:00,0.57974,0.58004,0.5793,0.57953,64400000.0
2009-03-02 19:50:00,0.57981,0.58048,0.57958,0.58047,68800000.0
2009-03-02 19:55:00,0.58044,0.58063,0.5802,0.58025,68800000.0
2009-03-02 20:00:00,0.58026,0.58047,0.57977,0.58045,66000000.0
2009-03-02 20:05:00,0.58037,0.58063,0.58003,0.58037,60800000.0
2009-03-02 20:10:00,0.58036,0.58058,0.58019,0.58057,67600000.0
2009-03-02 20:15:00,0.58042,0.58056,0.58004,0.58034,68000000.0
2009-03-02 20:20:00,0.58022,0.58031,0.57959,0.57977,65600000.0
2009-03-02 20:25:00,0.57964,0.57996,0.57937,0.57989,63400000.0
2009-03-02 20:30:00,0.57992,0.58011,0.57902,0.58007,72000000.0
2009-03-02 20:35:00,0.58001,0.58001,0.57909,0.57933,60800000.0
2009-03-02 20:40:00,0.5795,0.5799,0.57925,0.57969,70400000.0
2009-03-02 20:45:00,0.57946,0.57997,0.57937,0.57985,68800000.0
2009-03-02 20:50:00,0.57983,0.5804,0.57982,0.58037,58600000.0
2009-03-02 20:55:00,0.58054,0.58118,0.58029,0.58105,59200000.0
2009-03-02 21:00:00,0.58104,0.58138,0.58078,0.58134,75200000.0
2009-03-02 21:05:00,0.58154,0.58158,0.58104,0.5811,62800000.0
2009-03-02 21:10:00,0.58128,0.58133,0.58049,0.58099,60800000.0
2009-03-02 21:15:00,0.58064,0.58151,0.58064,0.58151,70800000.0
2009-03-02 21:20:00,0.58162,0.58174,0.58054,0.58068,68800000.0
2009-03-02 21:25:00,0.58077,0.58157,0.58077,0.58114,67200000.0
2009-03-02 21:30:00,0.58047,0.58191,0.58047,0.58191,61800000.0
2009-03-02 21:35:00,0.58194,0.58217,0.58169,0.58169,64000000.0
2009-03-02 21:40:00,0.58162,0.58181,0.5813,0.58176,63400000.0
2009-03-02 21:45:00,0.58151,0.58151,0.58129,0.58136,66000000.0
2009-03-02 21:50:00,0.58102,0.58124,0.58059,0.5806,60800000.0
2009-03-02 21:55:00,0.58044,0.58056,0.58016,0.58017,67200000.0
2009-03-02 22:00:00,0.58037,0.58037,0.57975,0.57985,82000000.0
2009-03-02 22:05:00,0.57978,0.57996,0.5789,0.57959,64800000.0
2009-03-02 22:10:00,0.57943,0.57993,0.57943,0.57966,59200000.0
2009-03-02 22:15:00,0.57978,0.58011,0.57974,0.58002,63800000.0
2009-03-02 22:20:00,0.57986,0.57995,0.57901,0.57919,67000000.0
2009-03-02 22:25:00,0.57933,0.57938,0.57879,0.57937,69200000.0
2009-03-02 22:30:00,0.57938,0.57963,0.57935,0.57946,66400000.0
2009-03-02 22:35:00,0.57947,0.57972,0.57854,0.57878,56000000.0
2009-03-02 22:40:00,0.57886,0.57916,0.57868,0.57896,62800000.0
2009-03-02 22:45:00,0.57889,0.57908,0.57852,0.57853,78400000.0
2009-03-02 22:50:00,0.57849,0.57886,0.57849,0.57876,68800000.0
2009-03-02 22:55:00,0.57869,0.57891,0.57845,0.57891,59200000.0
2009-03-02 23:00:00,0.57889,0.57898,0.5786,0.57886,70800000.0
2009-03-02 23:05:00,0.57888,0.57898,0.57802,0.57884,62400000.0
2009-03-02 23:10:00,0.57882,0.57895,0.57841,0.57868,71400000.0
2009-03-02 23:15:00,0.57884,0.57892,0.57815,0.57815,61400000.0
2009-03-02 23:20:00,0.57836,0.57879,0.57829,0.57868,68800000.0
2009-03-02 23:25:00,0.57863,0.57889,0.57835,0.57882,61800000.0
2009-03-02 23:30:00,0.57871,0.5791,0.57866,0.57882,60200000.0
2009-03-02 23:35:00,0.57873,0.57907,0.57835,0.57907,50600000.0
2009-03-02 23:40:00,0.57912,0.57974,0.579,0.57974,68800000.0
2009-03-02 23:45:00,0.57963,0.57963,0.57859,0.57959,60800000.0
2009-03-02 23:50:00,0.57954,0.57954,0.57898,0.57904,57400000.0
2009-03-02 23:55:00,0.57918,0.57923,0.57856,0.57858,70400000.0
2009-03-03 00:00:00,0.57848,0.57888,0.57831,0.57864,60800000.0
2009-03-03 00:05:00,0.57858,0.57877,0.57844,0.57853,68800000.0
2009-03-03 00:10:00,0.57842,0.57858,0.57824,0.57834,64000000.0
2009-03-03 00:15:00,0.57828,0.57868,0.57818,0.57846,64000000.0
2009-03-03 00:20:00,0.57839,0.57901,0.57833,0.57841,57600000.0
2009-03-03 00:25:00,0.57871,0.57967,0.57871,0.57915,69200000.0
2009-03-03 00:30:00,0.57902,0.57902,0.57817,0.57826,56000000.0
2009-03-03 00:35:00,0.57827,0.57872,0.57807,0.57834,67200000.0
2009-03-03 00:40:00,0.57829,0.57853,0.578,0.578,70400000.0
2009-03-03 00:45:00,0.57854,0.57875,0.57794,0.57869,75200000.0
2009-03-03 00:50:00,0.57856,0.57893,0.5784,0.57886,62400000.0
2009-03-03 00:55:00,0.57892,0.57905,0.57868,0.57884,72000000.0
2009-03-03 01:00:00,0.57878,0.57909,0.57851,0.57889,70800000.0
2009-03-03 01:05:00,0.57898,0.57924,0.57862,0.57874,62800000.0
2009-03-03 01:10:00,0.57887,0.57909,0.57874,0.57892,59600000.0
2009-03-03 01:15:00,0.57874,0.57918,0.57854,0.57916,64000000.0
2009-03-03 01:20:00,0.57935,0.57949,0.5792,0.57939,66000000.0
2009-03-03 01:25:00,0.5795,0.57987,0.57901,0.57961,57600000.0
2009-03-03 01:30:00,0.57967,0.57981,0.5785,0.5796,65600000.0
2009-03-03 01:35:00,0.57959,0.57968,0.57937,0.57937,48000000.0
2009-03-03 01:40:00,0.57923,0.57929,0.57869,0.57869,67200000.0
2009-03-03 01:45:00,0.57917,0.57917,0.57805,0.57872,60800000.0
2009-03-03 01:50:00,0.57869,0.57917,0.57856,0.57917,65600000.0
2009-03-03 01:55:00,0.57919,0.57923,0.57826,0.57877,54400000.0
2009-03-03 02:00:00,0.57891,0.57898,0.57881,0.57894,83600000.0
2009-03-03 02:05:00,0.57908,0.57944,0.5783,0.57879,80000000.0
2009-03-03 02:10:00,0.57894,0.57929,0.57875,0.57923,64000000.0
2009-03-03 02:15:00,0.5794,0.57951,0.579,0.57951,54400000.0
2009-03-03 02:20:00,0.57961,0.57961,0.57834,0.57888,65600000.0
2009-03-03 02:25:00,0.57883,0.5789,0.57835,0.57886,129600000.0
2009-03-03 02:30:00,0.57909,0.5796,0.57909,0.57939,78400000.0
2009-03-03 02:35:00,0.57952,0.57952,0.57854,0.57889,70800000.0
2009-03-03 02:40:00,0.57876,0.57918,0.57867,0.57918,70400000.0
2009-03-03 02:45:00,0.57875,0.57926,0.57875,0.57912,62400000.0
2009-03-03 02:50:00,0.57919,0.57929,0.5787,0.57872,72400000.0
2009-03-03 02:55:00,0.57905,0.57944,0.57899,0.57925,67200000.0
2009-03-03 03:00:00,0.57938,0.58005,0.57938,0.58001,60800000.0
2009-03-03 03:05:00,0.58002,0.58036,0.5797,0.58018,57600000.0
2009-03-03 03:10:00,0.57986,0.58024,0.57979,0.58008,65600000.0
2009-03-03 03:15:00,0.58015,0.58049,0.57986,0.58004,69200000.0
2009-03-03 03:20:00,0.58007,0.58059,0.58005,0.58023,58000000.0
2009-03-03 03:25:00,0.58013,0.58032,0.57983,0.57983,80400000.0
2009-03-03 03:30:00,0.57984,0.58006,0.5791,0.57924,67200000.0
2009-03-03 03:35:00,0.57916,0.57988,0.579,0.57973,51200000.0
2009-03-03 03:40:00,0.57999,0.58008,0.57962,0.57962,70400000.0
2009-03-03 03:45:00,0.57957,0.58044,0.57953,0.58012,64400000.0
2009-03-03 03:50:00,0.57985,0.58039,0.57984,0.58034,61800000.0
2009-03-03 03:55:00,0.58006,0.58019,0.57958,0.57971,70400000.0
2009-03-03 04:00:00,0.57964,0.57973,0.57868,0.57967,87800000.0
2009-03-03 04:05:00,0.57975,0.57998,0.57953,0.57986,67200000.0
2009-03-03 04:10:00,0.57983,0.58015,0.57961,0.57997,66000000.0
2009-03-03 04:15:00,0.57994,0.58017,0.5798,0.57983,86400000.0
2009-03-03 04:20:00,0.58006,0.58017,0.57989,0.58007,64000000.0
2009-03-03 04:25:00,0.57997,0.58034,0.57977,0.57977,84800000.0
2009-03-03 04:30:00,0.58003,0.58058,0.58003,0.58018,76800000.0
2009-03-03 04:35:00,0.58041,0.58061,0.58023,0.58025,57000000.0
2009-03-03 04:40:00,0.58032,0.58047,0.57938,0.58022,66600000.0
2009-03-03 04:45:00,0.5803,0.5804,0.58011,0.58038,65000000.0
2009-03-03 04:50:00,0.58036,0.58049,0.58013,0.58013,68800000.0
2009-03-03 04:55:00,0.58016,0.58035,0.58015,0.58031,84800000.0
2009-03-03 05:00:00,0.57989,0.5807,0.57989,0.58042,68800000.0
2009-03-03 05:05:00,0.58052,0.58056,0.57979,0.58049,74000000.0
2009-03-03 05:10:00,0.58042,0.58053,0.58029,0.58038,80000000.0
2009-03-03 05:15:00,0.58031,0.58048,0.58005,0.58028,65000000.0
2009-03-03 05:20:00,0.58007,0.58017,0.5797,0.57989,86400000.0
2009-03-03 05:25:00,0.58,0.5807,0.57996,0.58021,94400000.0
2009-03-03 05:30:00,0.58028,0.58253,0.58028,0.5812,77600000.0
2009-03-03 05:35:00,0.58111,0.58205,0.58088,0.58203,61200000.0
2009-03-03 05:40:00,0.58209,0.58285,0.58137,0.58195,89600000.0
2009-03-03 05:45:00,0.58173,0.58258,0.58169,0.58258,85800000.0
2009-03-03 05:50:00,0.58267,0.58372,0.58238,0.58372,103200000.0
2009-03-03 05:55:00,0.58372,0.58387,0.5821,0.58218,170600000.0
2009-03-03 06:00:00,0.5822,0.58236,0.5818,0.58213,115600000.0
2009-03-03 06:05:00,0.58209,0.58235,0.5818,0.58201,67200000.0
2009-03-03 06:10:00,0.58216,0.58259,0.58203,0.5821,85200000.0
2009-03-03 06:15:00,0.58195,0.582,0.58114,0.58159,67200000.0
2009-03-03 06:20:00,0.58158,0.58191,0.58155,0.58176,57600000.0
2009-03-03 06:25:00,0.58192,0.58192,0.5811,0.58146,72000000.0
2009-03-03 06:30:00,0.58148,0.58162,0.58128,0.58156,54400000.0
2009-03-03 06:35:00,0.58152,0.58174,0.58141,0.58155,64000000.0
2009-03-03 06:40:00,0.5816,0.58202,0.58153,0.58196,57600000.0
2009-03-03 06:45:00,0.58216,0.58219,0.58166,0.58182,67200000.0
2009-03-03 06:50:00,0.58173,0.58186,0.58141,0.58176,70200000.0
2009-03-03 06:55:00,0.58134,0.58183,0.58117,0.58165,70400000.0
2009-03-03 07:00:00,0.58166,0.58197,0.58055,0.58108,78400000.0
2009-03-03 07:05:00,0.58109,0.58109,0.58083,0.58105,70400000.0
2009-03-03 07:10:00,0.58106,0.58125,0.58083,0.58111,70400000.0
2009-03-03 07:15:00,0.58136,0.58166,0.58115,0.58145,66600000.0
2009-03-03 07:20:00,0.58157,0.58165,0.58127,0.58136,60200000.0
2009-03-03 07:25:00,0.58144,0.58185,0.58128,0.58168,64000000.0
2009-03-03 07:30:00,0.58167,0.5819,0.58145,0.5819,65600000.0
2009-03-03 07:35:00,0.58199,0.58204,0.58178,0.582,73600000.0
2009-03-03 07:40:00,0.58193,0.58236,0.58184,0.58218,73000000.0
2009-03-03 07:45:00,0.58227,0.58296,0.58227,0.58261,86800000.0
2009-03-03 07:50:00,0.58272,0.58276,0.58227,0.58275,78400000.0
2009-03-03 07:55:00,0.58279,0.58304,0.58192,0.58302,73600000.0
2009-03-03 08:00:00,0.58296,0.58326,0.58263,0.58263,56000000.0
2009-03-03 08:05:00,0.58264,0.58366,0.58261,0.58331,74400000.0
2009-03-03 08:10:00,0.58326,0.58362,0.58312,0.58356,93200000.0
2009-03-03 08:15:00,0.58332,0.58332,0.58257,0.58277,92800000.0
2009-03-03 08:20:00,0.58288,0.58314,0.58268,0.58277,108800000.0
2009-03-03 08:25:00,0.58251,0.58259,0.58212,0.58219,86400000.0
2009-03-03 08:30:00,0.58248,0.5826,0.58216,0.58218,181600000.0
2009-03-03 08:35:00,0.58191,0.58212,0.58178,0.58198,116200000.0
2009-03-03 08:40:00,0.58205,0.58238,0.58157,0.58224,82600000.0
2009-03-03 08:45:00,0.58159,0.58244,0.58159,0.58234,156800000.0
2009-03-03 08:50:00,0.58214,0.58257,0.5821,0.58257,252800000.0
2009-03-03 08:55:00,0.58266,0.58315,0.58264,0.58303,133800000.0
2009-03-03 09:00:00,0.58301,0.58348,0.58258,0.58335,145600000.0
2009-03-03 09:05:00,0.58331,0.58344,0.58277,0.58323,131200000.0
2009-03-03 09:10:00,0.58325,0.58391,0.58265,0.58358,136000000.0
2009-03-03 09:15:00,0.58344,0.58385,0.58307,0.58331,177000000.0
2009-03-03 09:20:00,0.58337,0.58389,0.58337,0.58346,175200000.0
2009-03-03 09:25:00,0.58354,0.58378,0.58298,0.58325,208000000.0
2009-03-03 09:30:00,0.58335,0.58413,0.58335,0.58413,146000000.0
2009-03-03 09:35:00,0.58411,0.58411,0.58369,0.5838,231200000.0
2009-03-03 09:40:00,0.5838,0.58425,0.5836,0.58417,227000000.0
2009-03-03 09:45:00,0.58409,0.58462,0.58405,0.5846,130600000.0
2009-03-03 09:50:00,0.58442,0.58449,0.58388,0.58396,320400000.0
2009-03-03 09:55:00,0.58409,0.58543,0.58386,0.58512,233600000.0
2009-03-03 10:00:00,0.58501,0.58567,0.58501,0.58514,261400000.0
2009-03-03 10:05:00,0.58523,0.58523,0.58473,0.58484,261200000.0
2009-03-03 10:10:00,0.58479,0.58499,0.58329,0.58499,305000000.0
2009-03-03 10:15:00,0.58507,0.58507,0.58443,0.58486,227600000.0
2009-03-03 10:20:00,0.58499,0.58499,0.58442,0.58482,204600000.0
2009-03-03 10:25:00,0.58479,0.58542,0.58457,0.58542,370400000.0
2009-03-03 10:30:00,0.58538,0.58568,0.58496,0.58568,200400000.0
2009-03-03 10:35:00,0.58573,0.58631,0.5855,0.58631,123200000.0
2009-03-03 10:40:00,0.58644,0.58666,0.58612,0.5864,103400000.0
2009-03-03 10:45:00,0.58613,0.58613,0.58568,0.58593,145400000.0
2009-03-03 10:50:00,0.586,0.58642,0.58568,0.58585,182400000.0
2009-03-03 10:55:00,0.58594,0.58594,0.5853,0.58544,231800000.0
2009-03-03 11:00:00,0.5854,0.58543,0.58505,0.58522,196200000.0
2009-03-03 11:05:00,0.58513,0.58572,0.58497,0.58556,192000000.0
2009-03-03 11:10:00,0.58557,0.58738,0.58557,0.58666,315000000.0
2009-03-03 11:15:00,0.58675,0.58676,0.58609,0.58659,192000000.0
2009-03-03 11:20:00,0.58676,0.58691,0.5865,0.58676,279600000.0
2009-03-03 11:25:00,0.58683,0.58683,0.5855,0.58562,235600000.0
2009-03-03 11:30:00,0.58546,0.58591,0.58504,0.58504,171000000.0
2009-03-03 11:35:00,0.5852,0.58558,0.58483,0.58483,200400000.0
2009-03-03 11:40:00,0.58469,0.58501,0.58469,0.58483,173200000.0
2009-03-03 11:45:00,0.58471,0.58494,0.58347,0.58441,207400000.0
2009-03-03 11:50:00,0.58417,0.58459,0.58366,0.58371,200000000.0
2009-03-03 11:55:00,0.58349,0.58349,0.58289,0.58302,238800000.0
2009-03-03 12:00:00,0.58277,0.58333,0.58262,0.58322,137600000.0
2009-03-03 12:05:00,0.5833,0.58345,0.58252,0.58302,88400000.0
2009-03-03 12:10:00,0.58319,0.58319,0.58246,0.58259,124800000.0
2009-03-03 12:15:00,0.58287,0.5839,0.58279,0.58379,207200000.0
2009-03-03 12:20:00,0.58374,0.58374,0.58293,0.58293,190400000.0
2009-03-03 12:25:00,0.58272,0.58282,0.58157,0.58157,250000000.0
2009-03-03 12:30:00,0.58136,0.58289,0.58136,0.58265,193400000.0
2009-03-03 12:35:00,0.58281,0.58332,0.58272,0.58289,164200000.0
2009-03-03 12:40:00,0.58287,0.58335,0.58268,0.58322,93200000.0
2009-03-03 12:45:00,0.58306,0.58313,0.58236,0.58236,228000000.0
2009-03-03 12:50:00,0.58251,0.58366,0.58246,0.58341,154600000.0
2009-03-03 12:55:00,0.58349,0.58365,0.58298,0.58307,151800000.0
2009-03-03 13:00:00,0.58305,0.58322,0.58296,0.58306,102800000.0
2009-03-03 13:05:00,0.58306,0.58349,0.58299,0.5832,131000000.0
2009-03-03 13:10:00,0.58324,0.58347,0.58322,0.58331,152000000.0
2009-03-03 13:15:00,0.58337,0.58371,0.58335,0.58369,245200000.0
2009-03-03 13:20:00,0.58377,0.5838,0.58282,0.58282,182800000.0
2009-03-03 13:25:00,0.58283,0.5834,0.5828,0.583,208400000.0
2009-03-03 13:30:00,0.583,0.583,0.58231,0.58238,107600000.0
2009-03-03 13:35:00,0.58231,0.58257,0.58214,0.58238,131200000.0
2009-03-03 13:40:00,0.58236,0.58282,0.58236,0.58269,185400000.0
2009-03-03 13:45:00,0.58274,0.58384,0.58272,0.58384,114000000.0
2009-03-03 13:50:00,0.58386,0.58386,0.58305,0.58344,150200000.0
2009-03-03 13:55:00,0.58334,0.58334,0.58224,0.58228,171600000.0
2009-03-03 14:00:00,0.58238,0.58339,0.58238,0.58337,129600000.0
2009-03-03 14:05:00,0.58346,0.58417,0.58338,0.58382,156200000.0
2009-03-03 14:10:00,0.58379,0.58436,0.58379,0.58396,122000000.0
2009-03-03 14:15:00,0.58393,0.58431,0.58382,0.58431,140800000.0
2009-03-03 14:20:00,0.58431,0.5844,0.58415,0.5842,124200000.0
2009-03-03 14:25:00,0.58428,0.58484,0.58428,0.58447,104000000.0
2009-03-03 14:30:00,0.58448,0.58448,0.58397,0.58447,65600000.0
2009-03-03 14:35:00,0.58446,0.58471,0.58426,0.58467,74000000.0
2009-03-03 14:40:00,0.58458,0.58501,0.58456,0.585,60800000.0
2009-03-03 14:45:00,0.58496,0.58503,0.58447,0.58459,57600000.0
2009-03-03 14:50:00,0.58461,0.5847,0.58443,0.58463,67200000.0
2009-03-03 14:55:00,0.58466,0.58476,0.58443,0.58457,67600000.0
2009-03-03 15:00:00,0.58469,0.58532,0.58423,0.58485,62400000.0
2009-03-03 15:05:00,0.5848,0.58543,0.58402,0.58543,72000000.0
2009-03-03 15:10:00,0.58545,0.5855,0.58498,0.5854,62400000.0
2009-03-03 15:15:00,0.58532,0.58548,0.5849,0.58527,64000000.0
2009-03-03 15:20:00,0.58519,0.58543,0.58501,0.58543,74000000.0
2009-03-03 15:25:00,0.58554,0.58581,0.58525,0.58541,66600000.0
2009-03-03 15:30:00,0.58532,0.58552,0.58471,0.58471,60800000.0
2009-03-03 15:35:00,0.58476,0.58518,0.58422,0.58482,67200000.0
2009-03-03 15:40:00,0.58484,0.58496,0.58466,0.58477,67000000.0
2009-03-03 15:45:00,0.58481,0.58505,0.5844,0.58496,78200000.0
2009-03-03 15:50:00,0.58504,0.58589,0.58499,0.5855,69800000.0
2009-03-03 15:55:00,0.58546,0.58636,0.58546,0.58569,70400000.0
2009-03-03 16:00:00,0.58578,0.58593,0.58453,0.58453,67200000.0
2009-03-03 16:05:00,0.58494,0.58527,0.58441,0.58443,72000000.0
2009-03-03 16:10:00,0.58442,0.585,0.58437,0.58488,68800000.0
2009-03-03 16:15:00,0.58486,0.58499,0.58405,0.58433,62400000.0
2009-03-03 16:20:00,0.58419,0.58452,0.58412,0.58431,68800000.0
2009-03-03 16:25:00,0.58439,0.58442,0.58397,0.5843,70400000.0
2009-03-03 16:30:00,0.58438,0.5846,0.58419,0.58421,59200000.0
2009-03-03 16:35:00,0.58399,0.58455,0.58322,0.58443,72000000.0
2009-03-03 16:40:00,0.58456,0.5847,0.58397,0.584,70400000.0
2009-03-03 16:45:00,0.58414,0.58422,0.58358,0.58377,76800000.0
2009-03-03 16:50:00,0.58377,0.58447,0.58377,0.58447,57600000.0
2009-03-03 16:55:00,0.58448,0.58467,0.58403,0.58462,65000000.0
2009-03-03 17:00:00,0.58447,0.58478,0.58442,0.58467,70400000.0
2009-03-03 17:05:00,0.5848,0.5851,0.58454,0.58473,61800000.0
2009-03-03 17:10:00,0.58456,0.58456,0.5837,0.5837,65600000.0
2009-03-03 17:15:00,0.58366,0.5841,0.58317,0.5841,67200000.0
2009-03-03 17:20:00,0.58401,0.58426,0.58359,0.58426,67200000.0
2009-03-03 17:25:00,0.58431,0.58444,0.58404,0.5843,59200000.0
2009-03-03 17:30:00,0.5843,0.58455,0.58406,0.58446,65600000.0
2009-03-03 17:35:00,0.58422,0.5843,0.58325,0.58325,68800000.0
2009-03-03 17:40:00,0.5833,0.58402,0.5833,0.58396,72000000.0
2009-03-03 17:45:00,0.58386,0.58393,0.5835,0.58356,68800000.0
2009-03-03 17:50:00,0.58365,0.58378,0.58286,0.58286,63400000.0
2009-03-03 17:55:00,0.58275,0.58349,0.58275,0.58295,61800000.0
2009-03-03 18:00:00,0.58302,0.58313,0.58246,0.58246,69200000.0
2009-03-03 18:05:00,0.58248,0.58277,0.58185,0.58247,66600000.0
2009-03-03 18:10:00,0.58238,0.58274,0.58174,0.58263,57000000.0
2009-03-03 18:15:00,0.58307,0.58322,0.58243,0.58244,64000000.0
2009-03-03 18:20:00,0.58262,0.58311,0.58235,0.58264,57600000.0
2009-03-03 18:25:00,0.58248,0.58312,0.58197,0.58284,75200000.0
2009-03-03 18:30:00,0.58257,0.58323,0.58238,0.58256,70200000.0
2009-03-03 18:35:00,0.58273,0.5828,0.58198,0.58198,68800000.0
2009-03-03 18:40:00,0.58173,0.58187,0.58116,0.58174,73000000.0
2009-03-03 18:45:00,0.58147,0.58184,0.58127,0.5816,64000000.0
2009-03-03 18:50:00,0.58188,0.58196,0.58098,0.58125,80000000.0
2009-03-03 18:55:00,0.58138,0.5816,0.58101,0.58152,58600000.0
2009-03-03 19:00:00,0.58153,0.58197,0.58147,0.58163,58600000.0
2009-03-03 19:05:00,0.58149,0.58338,0.58141,0.58294,56000000.0
2009-03-03 19:10:00,0.58266,0.58327,0.58253,0.58253,67600000.0
2009-03-03 19:15:00,0.58257,0.58279,0.58127,0.58279,57000000.0
2009-03-03 19:20:00,0.58285,0.58319,0.58257,0.5828,56400000.0
2009-03-03 19:25:00,0.58239,0.58278,0.5823,0.58278,68800000.0
2009-03-03 19:30:00,0.58277,0.58294,0.58208,0.58219,69800000.0
2009-03-03 19:35:00,0.5821,0.58253,0.58199,0.58222,65600000.0
2009-03-03 19:40:00,0.58232,0.58317,0.5822,0.583,62400000.0
2009-03-03 19:45:00,0.58316,0.58332,0.58268,0.58294,63400000.0
2009-03-03 19:50:00,0.58294,0.58295,0.58265,0.58287,69200000.0
2009-03-03 19:55:00,0.58305,0.58305,0.58192,0.58235,69200000.0
2009-03-03 20:00:00,0.58224,0.5823,0.58196,0.58221,65600000.0
2009-03-03 20:05:00,0.58225,0.58271,0.58211,0.5825,61200000.0
2009-03-03 20:10:00,0.58251,0.58309,0.58249,0.58301,72000000.0
2009-03-03 20:15:00,0.58307,0.58347,0.58307,0.58339,67200000.0
2009-03-03 20:20:00,0.58327,0.58339,0.58302,0.58324,65600000.0
2009-03-03 20:25:00,0.58334,0.58344,0.58316,0.58323,64000000.0
2009-03-03 20:30:00,0.58328,0.58334,0.58221,0.58281,72000000.0
2009-03-03 20:35:00,0.58268,0.58284,0.58242,0.58278,60800000.0
2009-03-03 20:40:00,0.58283,0.58294,0.58247,0.58294,70200000.0
2009-03-03 20:45:00,0.58285,0.58285,0.58138,0.58138,68800000.0
2009-03-03 20:50:00,0.58131,0.5814,0.58112,0.58131,59200000.0
2009-03-03 20:55:00,0.58142,0.5819,0.58122,0.5819,59200000.0
2009-03-03 21:00:00,0.58197,0.58256,0.58167,0.58256,75600000.0
2009-03-03 21:05:00,0.58249,0.58254,0.5819,0.58192,62800000.0
2009-03-03 21:10:00,0.58201,0.58264,0.58186,0.58214,60800000.0
2009-03-03 21:15:00,0.58223,0.5826,0.58198,0.58229,60800000.0
2009-03-03 21:20:00,0.58234,0.58289,0.58212,0.58282,68800000.0
2009-03-03 21:25:00,0.58262,0.5828,0.58259,0.58279,67600000.0
2009-03-03 21:30:00,0.58274,0.58281,0.58154,0.58258,61800000.0
2009-03-03 21:35:00,0.58268,0.58396,0.58263,0.58313,64000000.0
2009-03-03 21:40:00,0.58324,0.58413,0.58324,0.58413,64400000.0
2009-03-03 21:45:00,0.5838,0.58433,0.58368,0.58403,65600000.0
2009-03-03 21:50:00,0.58418,0.5844,0.58377,0.5844,61200000.0
2009-03-03 21:55:00,0.58438,0.58449,0.58403,0.58436,66000000.0
2009-03-03 22:00:00,0.58455,0.58467,0.58441,0.58457,82000000.0
2009-03-03 22:05:00,0.58449,0.5849,0.58422,0.58436,64000000.0
2009-03-03 22:10:00,0.58436,0.58444,0.58389,0.58394,58600000.0
2009-03-03 22:15:00,0.58392,0.58406,0.58361,0.5837,64000000.0
2009-03-03 22:20:00,0.58365,0.58383,0.58324,0.58339,67600000.0
2009-03-03 22:25:00,0.58355,0.58395,0.58355,0.58389,69200000.0
2009-03-03 22:30:00,0.5839,0.58391,0.58335,0.58346,66000000.0
2009-03-03 22:35:00,0.58361,0.58379,0.58309,0.58371,56400000.0
2009-03-03 22:40:00,0.58384,0.58413,0.58378,0.58385,62800000.0
2009-03-03 22:45:00,0.58344,0.58402,0.58335,0.58395,78400000.0
2009-03-03 22:50:00,0.5839,0.58437,0.58389,0.58437,69200000.0
2009-03-03 22:55:00,0.58437,0.58444,0.58345,0.58345,59200000.0
2009-03-03 23:00:00,0.58361,0.58373,0.58243,0.58245,70400000.0
2009-03-03 23:05:00,0.58237,0.58324,0.5815,0.58253,61800000.0
2009-03-03 23:10:00,0.58254,0.58305,0.58254,0.58285,72000000.0
2009-03-03 23:15:00,0.58274,0.58287,0.58133,0.58167,61200000.0
2009-03-03 23:20:00,0.58157,0.58281,0.58157,0.58272,75200000.0
2009-03-03 23:25:00,0.58268,0.58281,0.58205,0.58221,62800000.0
2009-03-03 23:30:00,0.58211,0.58254,0.58174,0.58218,61200000.0
2009-03-03 23:35:00,0.58206,0.58223,0.58149,0.58158,62400000.0
2009-03-03 23:40:00,0.58173,0.58229,0.58166,0.58182,68200000.0
2009-03-03 23:45:00,0.58175,0.58191,0.58064,0.58176,60800000.0
2009-03-03 23:50:00,0.58176,0.58196,0.5815,0.58167,55400000.0
2009-03-03 23:55:00,0.58138,0.58144,0.58074,0.58079,70800000.0
2009-03-04 00:00:00,0.58077,0.5813,0.58057,0.5813,57600000.0
2009-03-04 00:05:00,0.58115,0.58182,0.58115,0.58182,68800000.0
2009-03-04 00:10:00,0.58185,0.58193,0.58143,0.58188,64000000.0
2009-03-04 00:15:00,0.58185,0.58185,0.58106,0.58135,64000000.0
2009-03-04 00:20:00,0.58131,0.58146,0.5804,0.5804,57600000.0
2009-03-04 00:25:00,0.58131,0.5824,0.58131,0.5824,68200000.0
2009-03-04 00:30:00,0.58235,0.58267,0.58214,0.58232,55400000.0
2009-03-04 00:35:00,0.58235,0.58235,0.58153,0.58191,67200000.0
2009-03-04 00:40:00,0.5819,0.58197,0.5812,0.58134,70400000.0
2009-03-04 00:45:00,0.58125,0.5819,0.58079,0.58131,76000000.0
2009-03-04 00:50:00,0.58131,0.58167,0.58108,0.58163,62400000.0
2009-03-04 00:55:00,0.58177,0.58195,0.58146,0.58146,72000000.0
2009-03-04 01:00:00,0.58136,0.58166,0.58133,0.58152,70400000.0
2009-03-04 01:05:00,0.58152,0.58165,0.58103,0.58153,62400000.0
2009-03-04 01:10:00,0.58166,0.58204,0.58153,0.58198,51200000.0
2009-03-04 01:15:00,0.58197,0.58213,0.58172,0.58186,63400000.0
2009-03-04 01:20:00,0.58198,0.58221,0.58169,0.58191,65600000.0
2009-03-04 01:25:00,0.58199,0.58219,0.5816,0.58169,57400000.0
2009-03-04 01:30:00,0.58182,0.58218,0.58122,0.58212,65600000.0
2009-03-04 01:35:00,0.58203,0.58246,0.5816,0.5821,62800000.0
2009-03-04 01:40:00,0.58229,0.58257,0.58227,0.58234,67200000.0
2009-03-04 01:45:00,0.58231,0.58249,0.58195,0.58195,60800000.0
2009-03-04 01:50:00,0.58203,0.58218,0.58146,0.58218,65600000.0
2009-03-04 01:55:00,0.58212,0.58231,0.58155,0.5818,68800000.0
2009-03-04 02:00:00,0.58191,0.58236,0.58185,0.5822,97600000.0
2009-03-04 02:05:00,0.58223,0.58237,0.58145,0.58231,80000000.0
2009-03-04 02:10:00,0.58233,0.58281,0.58206,0.58272,68200000.0
2009-03-04 02:15:00,0.58272,0.58274,0.58197,0.58256,54400000.0
2009-03-04 02:20:00,0.58256,0.58292,0.58176,0.5825,65600000.0
2009-03-04 02:25:00,0.58283,0.58283,0.58202,0.58202,129000000.0
2009-03-04 02:30:00,0.58143,0.58143,0.58027,0.5806,78400000.0
2009-03-04 02:35:00,0.58064,0.5807,0.58015,0.58028,70200000.0
2009-03-04 02:40:00,0.57988,0.57988,0.57767,0.57876,70400000.0
2009-03-04 02:45:00,0.5789,0.57984,0.5785,0.57963,62400000.0
2009-03-04 02:50:00,0.57985,0.58052,0.57944,0.58041,72400000.0
2009-03-04 02:55:00,0.58043,0.58068,0.57987,0.58045,67200000.0
2009-03-04 03:00:00,0.58045,0.5814,0.57992,0.5814,65600000.0
2009-03-04 03:05:00,0.58176,0.58179,0.58055,0.58104,57000000.0
2009-03-04 03:10:00,0.58118,0.58169,0.58107,0.58127,70400000.0
2009-03-04 03:15:00,0.58141,0.58161,0.58079,0.58108,68800000.0
2009-03-04 03:20:00,0.58117,0.58134,0.58092,0.58101,57600000.0
2009-03-04 03:25:00,0.5811,0.58158,0.58072,0.58072,81600000.0
2009-03-04 03:30:00,0.5807,0.58123,0.5806,0.58108,67200000.0
2009-03-04 03:35:00,0.58108,0.5813,0.58083,0.58123,51200000.0
2009-03-04 03:40:00,0.58141,0.58141,0.58076,0.58132,70400000.0
2009-03-04 03:45:00,0.58153,0.58174,0.58116,0.58162,64000000.0
2009-03-04 03:50:00,0.58132,0.58175,0.58102,0.58148,62400000.0
2009-03-04 03:55:00,0.58114,0.58179,0.58114,0.58176,70800000.0
2009-03-04 04:00:00,0.58165,0.58201,0.58084,0.58174,88000000.0
2009-03-04 04:05:00,0.58181,0.58224,0.58153,0.58156,67200000.0
2009-03-04 04:10:00,0.5817,0.58195,0.58155,0.58175,60800000.0
2009-03-04 04:15:00,0.58146,0.58225,0.58146,0.58225,84600000.0
2009-03-04 04:20:00,0.58217,0.58267,0.58209,0.58257,65000000.0
2009-03-04 04:25:00,0.5826,0.58279,0.58206,0.58264,62400000.0
2009-03-04 04:30:00,0.58266,0.58296,0.58259,0.58264,76800000.0
2009-03-04 04:35:00,0.58277,0.58309,0.58277,0.58305,57600000.0
2009-03-04 04:40:00,0.58296,0.58314,0.5828,0.5829,58000000.0
2009-03-04 04:45:00,0.58276,0.58337,0.58274,0.58327,65600000.0
2009-03-04 04:50:00,0.58311,0.58342,0.58307,0.58342,69200000.0
2009-03-04 04:55:00,0.58342,0.58352,0.58307,0.58344,84800000.0
2009-03-04 05:00:00,0.58346,0.58354,0.58305,0.58334,68800000.0
2009-03-04 05:05:00,0.5831,0.58311,0.58216,0.58275,73600000.0
2009-03-04 05:10:00,0.58267,0.58267,0.58215,0.58265,80000000.0
2009-03-04 05:15:00,0.58253,0.5828,0.58246,0.5826,65600000.0
2009-03-04 05:20:00,0.58248,0.58265,0.58247,0.5825,81600000.0
2009-03-04 05:25:00,0.58254,0.5828,0.58235,0.58249,94400000.0
2009-03-04 05:30:00,0.58245,0.58281,0.58241,0.58272,76600000.0
2009-03-04 05:35:00,0.58273,0.5833,0.5823,0.58278,60800000.0
2009-03-04 05:40:00,0.58273,0.58409,0.58198,0.58367,89000000.0
2009-03-04 05:45:00,0.58385,0.58395,0.58339,0.58339,85800000.0
2009-03-04 05:50:00,0.58337,0.58368,0.58325,0.58359,102400000.0
2009-03-04 05:55:00,0.58358,0.58405,0.58358,0.58394,171000000.0
2009-03-04 06:00:00,0.58406,0.58422,0.58374,0.58384,115600000.0
2009-03-04 06:05:00,0.58388,0.58405,0.5837,0.58386,61600000.0
2009-03-04 06:10:00,0.58383,0.5839,0.58324,0.58376,84800000.0
2009-03-04 06:15:00,0.58363,0.58386,0.58334,0.58368,64000000.0
2009-03-04 06:20:00,0.58375,0.58437,0.5832,0.58432,57600000.0
2009-03-04 06:25:00,0.58442,0.58465,0.58372,0.58453,72000000.0
2009-03-04 06:30:00,0.58449,0.5846,0.58384,0.58429,54400000.0
2009-03-04 06:35:00,0.58429,0.58432,0.58397,0.58397,64400000.0
2009-03-04 06:40:00,0.5839,0.58425,0.5839,0.5842,57600000.0
2009-03-04 06:45:00,0.58437,0.5844,0.58387,0.58405,72400000.0
2009-03-04 06:50:00,0.58433,0.58457,0.58413,0.5843,70400000.0
2009-03-04 06:55:00,0.58437,0.58456,0.58403,0.58438,70400000.0
2009-03-04 07:00:00,0.5844,0.58453,0.58372,0.58437,77800000.0
2009-03-04 07:05:00,0.58443,0.58449,0.58363,0.5842,70400000.0
2009-03-04 07:10:00,0.58438,0.58462,0.58413,0.58422,75200000.0
2009-03-04 07:15:00,0.58432,0.5847,0.58403,0.58431,62400000.0
2009-03-04 07:20:00,0.58464,0.58499,0.584,0.58464,60800000.0
2009-03-04 07:25:00,0.58459,0.58531,0.58447,0.58516,64000000.0
2009-03-04 07:30:00,0.58516,0.58516,0.58481,0.58503,65600000.0
2009-03-04 07:35:00,0.58507,0.58514,0.58464,0.58493,74000000.0
2009-03-04 07:40:00,0.58489,0.58502,0.58435,0.58487,73600000.0
2009-03-04 07:45:00,0.58499,0.58499,0.58456,0.58481,86400000.0
2009-03-04 07:50:00,0.58485,0.58485,0.5837,0.58416,78800000.0
2009-03-04 07:55:00,0.58406,0.58426,0.58323,0.58399,73600000.0
2009-03-04 08:00:00,0.58403,0.58476,0.58403,0.58466,56000000.0
2009-03-04 08:05:00,0.58522,0.58526,0.58488,0.58526,75200000.0
2009-03-04 08:10:00,0.58506,0.58507,0.58463,0.58498,92800000.0
2009-03-04 08:15:00,0.58497,0.58506,0.58459,0.58502,93200000.0
2009-03-04 08:20:00,0.58485,0.58536,0.58469,0.58527,108800000.0
2009-03-04 08:25:00,0.58513,0.58563,0.58508,0.58553,87200000.0
2009-03-04 08:30:00,0.58567,0.58571,0.58541,0.58547,173200000.0
2009-03-04 08:35:00,0.58546,0.58586,0.58537,0.58538,116200000.0
2009-03-04 08:40:00,0.58557,0.58557,0.58484,0.58499,83600000.0
2009-03-04 08:45:00,0.58504,0.58565,0.58491,0.58565,156200000.0
2009-03-04 08:50:00,0.58566,0.58575,0.58473,0.58473,251400000.0
2009-03-04 08:55:00,0.58484,0.58493,0.58446,0.58492,133800000.0
2009-03-04 09:00:00,0.58433,0.58491,0.58433,0.58447,145600000.0
2009-03-04 09:05:00,0.58429,0.58495,0.58429,0.58492,131200000.0
2009-03-04 09:10:00,0.58493,0.58547,0.58449,0.58544,136400000.0
2009-03-04 09:15:00,0.58529,0.58564,0.58524,0.58552,176200000.0
2009-03-04 09:20:00,0.58548,0.58626,0.58548,0.58615,176000000.0
2009-03-04 09:25:00,0.58649,0.58649,0.58595,0.58601,207400000.0
2009-03-04 09:30:00,0.58605,0.58605,0.58562,0.58578,146000000.0
2009-03-04 09:35:00,0.58584,0.58584,0.58543,0.58549,232000000.0
2009-03-04 09:40:00,0.58561,0.58669,0.5856,0.58651,227200000.0
2009-03-04 09:45:00,0.58626,0.58664,0.58599,0.58664,130600000.0
2009-03-04 09:50:00,0.58649,0.58651,0.5859,0.58591,322000000.0
2009-03-04 09:55:00,0.58589,0.58649,0.58584,0.5864,233600000.0
2009-03-04 10:00:00,0.58662,0.58686,0.58616,0.58686,262800000.0
2009-03-04 10:05:00,0.58696,0.58745,0.58653,0.58745,262000000.0
2009-03-04 10:10:00,0.58757,0.58923,0.58754,0.5891,305000000.0
2009-03-04 10:15:00,0.58926,0.58936,0.58882,0.58924,227000000.0
2009-03-04 10:20:00,0.58903,0.58913,0.58848,0.58888,204200000.0
2009-03-04 10:25:00,0.58897,0.58963,0.58879,0.58957,370400000.0
2009-03-04 10:30:00,0.58959,0.59026,0.58957,0.58983,200000000.0
2009-03-04 10:35:00,0.58991,0.59056,0.58955,0.58982,122600000.0
2009-03-04 10:40:00,0.58986,0.59007,0.58943,0.58976,103800000.0
2009-03-04 10:45:00,0.58968,0.5897,0.58875,0.58875,146800000.0
2009-03-04 10:50:00,0.58857,0.58943,0.58842,0.58943,181800000.0
2009-03-04 10:55:00,0.58957,0.58961,0.58906,0.58923,232600000.0
2009-03-04 11:00:00,0.58922,0.5893,0.58891,0.58897,197200000.0
2009-03-04 11:05:00,0.58894,0.58897,0.58837,0.58897,192000000.0
2009-03-04 11:10:00,0.58877,0.58982,0.58874,0.58978,315400000.0
2009-03-04 11:15:00,0.58974,0.58974,0.5895,0.58955,191400000.0
2009-03-04 11:20:00,0.58962,0.58984,0.58944,0.58977,281000000.0
2009-03-04 11:25:00,0.5896,0.58965,0.58921,0.58933,235400000.0
2009-03-04 11:30:00,0.58942,0.58972,0.58942,0.5895,171200000.0
2009-03-04 11:35:00,0.58952,0.58973,0.58908,0.58929,198800000.0
2009-03-04 11:40:00,0.58956,0.58966,0.5889,0.58942,172600000.0
2009-03-04 11:45:00,0.58932,0.58935,0.58892,0.58911,208000000.0
2009-03-04 11:50:00,0.58926,0.58947,0.58922,0.58923,200400000.0
2009-03-04 11:55:00,0.58915,0.58915,0.58875,0.58891,236000000.0
2009-03-04 12:00:00,0.58885,0.58939,0.58874,0.58939,144400000.0
2009-03-04 12:05:00,0.58926,0.58964,0.58924,0.58944,89000000.0
2009-03-04 12:10:00,0.58942,0.58962,0.58921,0.58921,124800000.0
2009-03-04 12:15:00,0.58919,0.58986,0.58872,0.58986,205200000.0
2009-03-04 12:20:00,0.58977,0.5899,0.58952,0.58975,190800000.0
2009-03-04 12:25:00,0.58977,0.58989,0.5883,0.58861,251200000.0
2009-03-04 12:30:00,0.58871,0.58992,0.58844,0.58934,194000000.0
2009-03-04 12:35:00,0.58936,0.58959,0.58916,0.5893,164200000.0
2009-03-04 12:40:00,0.58923,0.58938,0.5892,0.58938,92800000.0
2009-03-04 12:45:00,0.58936,0.5894,0.58909,0.58909,227600000.0
2009-03-04 12:50:00,0.58927,0.58939,0.58914,0.58936,155600000.0
2009-03-04 12:55:00,0.58921,0.58934,0.58912,0.58912,153600000.0
2009-03-04 13:00:00,0.58911,0.5892,0.58895,0.58911,102400000.0
2009-03-04 13:05:00,0.58898,0.58944,0.58887,0.5894,134000000.0
2009-03-04 13:10:00,0.58936,0.58946,0.58894,0.58899,151800000.0
2009-03-04 13:15:00,0.58906,0.58963,0.58897,0.58963,245000000.0
2009-03-04 13:20:00,0.58971,0.58981,0.58935,0.58975,182800000.0
2009-03-04 13:25:00,0.58954,0.58968,0.58943,0.58954,207400000.0
2009-03-04 13:30:00,0.58949,0.58971,0.58861,0.58869,106600000.0
2009-03-04 13:35:00,0.5886,0.58933,0.58845,0.58913,130600000.0
2009-03-04 13:40:00,0.5893,0.58951,0.58919,0.58926,185000000.0
2009-03-04 13:45:00,0.58928,0.58942,0.58899,0.58927,115000000.0
2009-03-04 13:50:00,0.58939,0.58978,0.58932,0.58932,150800000.0
2009-03-04 13:55:00,0.58949,0.58973,0.58936,0.58936,171600000.0
2009-03-04 14:00:00,0.58923,0.58937,0.58889,0.58897,130000000.0
2009-03-04 14:05:00,0.58867,0.58868,0.58844,0.58856,157000000.0
2009-03-04 14:10:00,0.58851,0.58859,0.58822,0.58822,120600000.0
2009-03-04 14:15:00,0.58817,0.5882,0.58793,0.5882,140200000.0
2009-03-04 14:20:00,0.58831,0.58847,0.588,0.588,124200000.0
2009-03-04 14:25:00,0.5879,0.58825,0.58755,0.58813,102800000.0
2009-03-04 14:30:00,0.58818,0.58839,0.58803,0.58839,65600000.0
2009-03-04 14:35:00,0.58846,0.58855,0.58823,0.58842,75600000.0
2009-03-04 14:40:00,0.58849,0.58849,0.58825,0.58842,60800000.0
2009-03-04 14:45:00,0.5884,0.58848,0.58798,0.58806,57600000.0
2009-03-04 14:50:00,0.58819,0.5883,0.58791,0.58797,67200000.0
2009-03-04 14:55:00,0.58802,0.58855,0.58802,0.58855,67200000.0
2009-03-04 15:00:00,0.58845,0.58942,0.58778,0.58942,61200000.0
2009-03-04 15:05:00,0.58958,0.58965,0.58864,0.58934,72000000.0
2009-03-04 15:10:00,0.58953,0.58953,0.58859,0.58871,62400000.0
2009-03-04 15:15:00,0.58846,0.58901,0.58831,0.58868,64400000.0
2009-03-04 15:20:00,0.58842,0.58969,0.58833,0.58963,73000000.0
2009-03-04 15:25:00,0.58949,0.58949,0.58873,0.58877,67600000.0
2009-03-04 15:30:00,0.58878,0.59053,0.58878,0.59045,60800000.0
2009-03-04 15:35:00,0.59023,0.59038,0.59001,0.59027,67200000.0
2009-03-04 15:40:00,0.59022,0.59048,0.59,0.59034,67600000.0
2009-03-04 15:45:00,0.59041,0.59041,0.58951,0.58983,78400000.0
2009-03-04 15:50:00,0.58991,0.59011,0.58955,0.58997,70400000.0
2009-03-04 15:55:00,0.59033,0.59129,0.59023,0.59129,70400000.0
2009-03-04 16:00:00,0.59114,0.59145,0.59053,0.59113,67200000.0
2009-03-04 16:05:00,0.59149,0.59155,0.59085,0.59094,72000000.0
2009-03-04 16:10:00,0.59081,0.5909,0.59032,0.59044,69200000.0
2009-03-04 16:15:00,0.59045,0.59099,0.58966,0.59065,62400000.0
2009-03-04 16:20:00,0.59054,0.59063,0.59007,0.59054,68600000.0
2009-03-04 16:25:00,0.59059,0.59074,0.59036,0.5905,70400000.0
2009-03-04 16:30:00,0.59041,0.59051,0.59016,0.59038,59200000.0
2009-03-04 16:35:00,0.59028,0.59164,0.59028,0.59154,71400000.0
2009-03-04 16:40:00,0.59145,0.59145,0.59064,0.5908,70400000.0
2009-03-04 16:45:00,0.59088,0.59106,0.59067,0.59106,76200000.0
2009-03-04 16:50:00,0.59116,0.59123,0.59028,0.59048,57400000.0
2009-03-04 16:55:00,0.59057,0.5907,0.59007,0.59007,66000000.0
2009-03-04 17:00:00,0.59012,0.59088,0.59003,0.5902,64000000.0
2009-03-04 17:05:00,0.59,0.59065,0.58993,0.59026,62400000.0
2009-03-04 17:10:00,0.59004,0.59073,0.58996,0.59013,65400000.0
2009-03-04 17:15:00,0.59028,0.59028,0.58901,0.58901,67600000.0
2009-03-04 17:20:00,0.58909,0.58957,0.58891,0.58957,67200000.0
2009-03-04 17:25:00,0.5897,0.59041,0.58967,0.59041,59200000.0
2009-03-04 17:30:00,0.5907,0.59085,0.59033,0.59048,65600000.0
2009-03-04 17:35:00,0.59044,0.59055,0.58968,0.59028,68800000.0
2009-03-04 17:40:00,0.59029,0.59101,0.59025,0.59079,72000000.0
2009-03-04 17:45:00,0.5908,0.59096,0.59058,0.59086,68800000.0
2009-03-04 17:50:00,0.5911,0.59162,0.59086,0.59133,64000000.0
2009-03-04 17:55:00,0.5913,0.59167,0.59063,0.59065,62400000.0
2009-03-04 18:00:00,0.59082,0.5924,0.59065,0.5924,68800000.0
2009-03-04 18:05:00,0.59231,0.59385,0.59211,0.5935,68000000.0
2009-03-04 18:10:00,0.59354,0.5937,0.59326,0.59339,57600000.0
2009-03-04 18:15:00,0.59334,0.59345,0.59279,0.59336,64000000.0
2009-03-04 18:20:00,0.59326,0.59359,0.59318,0.5934,65600000.0
2009-03-04 18:25:00,0.59351,0.59519,0.59303,0.59519,75600000.0
2009-03-04 18:30:00,0.59511,0.59511,0.59433,0.59487,70200000.0
2009-03-04 18:35:00,0.59494,0.5952,0.59428,0.5943,68800000.0
2009-03-04 18:40:00,0.59443,0.5945,0.59326,0.59332,73600000.0
2009-03-04 18:45:00,0.59331,0.59351,0.59316,0.59339,63400000.0
2009-03-04 18:50:00,0.59372,0.59416,0.59367,0.59393,78800000.0
2009-03-04 18:55:00,0.59419,0.59532,0.59419,0.59481,59200000.0
2009-03-04 19:00:00,0.59507,0.59526,0.59441,0.5946,69200000.0
2009-03-04 19:05:00,0.59457,0.59457,0.59392,0.59409,56400000.0
2009-03-04 19:10:00,0.59383,0.59409,0.59379,0.59402,67600000.0
2009-03-04 19:15:00,0.59422,0.59422,0.59283,0.59358,58000000.0
2009-03-04 19:20:00,0.59375,0.59392,0.59357,0.59367,56000000.0
2009-03-04 19:25:00,0.59364,0.59372,0.59275,0.59334,68800000.0
2009-03-04 19:30:00,0.59334,0.59339,0.59285,0.59313,70400000.0
2009-03-04 19:35:00,0.5931,0.59329,0.5926,0.59288,65600000.0
2009-03-04 19:40:00,0.59317,0.59335,0.593,0.59309,62800000.0
2009-03-04 19:45:00,0.59305,0.5931,0.59238,0.59243,64000000.0
2009-03-04 19:50:00,0.59243,0.59277,0.59217,0.59261,68800000.0
2009-03-04 19:55:00,0.59234,0.59234,0.59153,0.59194,68800000.0
2009-03-04 20:00:00,0.59187,0.59232,0.59164,0.59223,66000000.0
2009-03-04 20:05:00,0.59231,0.59241,0.59159,0.5917,61200000.0
2009-03-04 20:10:00,0.59195,0.59245,0.59177,0.59244,66000000.0
2009-03-04 20:15:00,0.59251,0.59256,0.59229,0.5924,67600000.0
2009-03-04 20:20:00,0.5923,0.59269,0.5922,0.59264,66000000.0
2009-03-04 20:25:00,0.59267,0.59283,0.5922,0.59235,64000000.0
2009-03-04 20:30:00,0.59229,0.59237,0.59122,0.59205,72400000.0
2009-03-04 20:35:00,0.59215,0.59239,0.5919,0.59204,60800000.0
2009-03-04 20:40:00,0.59218,0.59218,0.59177,0.59192,70400000.0
2009-03-04 20:45:00,0.59194,0.59224,0.59193,0.59213,68800000.0
2009-03-04 20:50:00,0.59212,0.59215,0.5918,0.5919,58600000.0
2009-03-04 20:55:00,0.59169,0.59183,0.591,0.59105,59200000.0
2009-03-04 21:00:00,0.59107,0.59168,0.59107,0.59168,74600000.0
2009-03-04 21:05:00,0.59153,0.59201,0.59153,0.59181,62400000.0
2009-03-04 21:10:00,0.5917,0.59241,0.59155,0.59166,60800000.0
2009-03-04 21:15:00,0.59164,0.59179,0.59131,0.59167,60800000.0
2009-03-04 21:20:00,0.59172,0.59211,0.59155,0.59197,68800000.0
2009-03-04 21:25:00,0.59194,0.59202,0.59125,0.59154,67200000.0
2009-03-04 21:30:00,0.59163,0.5926,0.59159,0.59253,62400000.0
2009-03-04 21:35:00,0.59257,0.59307,0.59207,0.59255,63400000.0
2009-03-04 21:40:00,0.59263,0.59376,0.59247,0.59361,64000000.0
2009-03-04 21:45:00,0.59366,0.59395,0.59353,0.59371,65600000.0
2009-03-04 21:50:00,0.59386,0.59416,0.59386,0.59409,60200000.0
2009-03-04 21:55:00,0.59415,0.59421,0.59368,0.59368,66600000.0
2009-03-04 22:00:00,0.59393,0.5942,0.59367,0.59375,81600000.0
2009-03-04 22:05:00,0.59358,0.59385,0.59357,0.59367,67600000.0
2009-03-04 22:10:00,0.5935,0.59362,0.59316,0.59356,59200000.0
2009-03-04 22:15:00,0.59355,0.59383,0.5935,0.59362,64000000.0
2009-03-04 22:20:00,0.59337,0.59341,0.59298,0.59301,67200000.0
2009-03-04 22:25:00,0.59305,0.59363,0.59294,0.59356,68200000.0
2009-03-04 22:30:00,0.59348,0.59361,0.59297,0.59306,65400000.0
2009-03-04 22:35:00,0.59315,0.59369,0.5931,0.59326,56400000.0
2009-03-04 22:40:00,0.59333,0.5935,0.59282,0.59313,62400000.0
2009-03-04 22:45:00,0.5936,0.59371,0.59248,0.59263,77800000.0
2009-03-04 22:50:00,0.59276,0.593,0.59224,0.59267,69600000.0
2009-03-04 22:55:00,0.5927,0.59297,0.59165,0.59253,59000000.0
2009-03-04 23:00:00,0.59216,0.59226,0.59155,0.59209,71000000.0
2009-03-04 23:05:00,0.59214,0.59251,0.59152,0.59201,61800000.0
2009-03-04 23:10:00,0.59174,0.59189,0.5909,0.59109,72000000.0
2009-03-04 23:15:00,0.59113,0.59148,0.59071,0.59091,60800000.0
2009-03-04 23:20:00,0.59124,0.59135,0.59093,0.59093,64400000.0
2009-03-04 23:25:00,0.59085,0.59119,0.59085,0.59095,61800000.0
2009-03-04 23:30:00,0.59072,0.59091,0.58987,0.59066,60800000.0
2009-03-04 23:35:00,0.5906,0.59144,0.59058,0.59063,62800000.0
2009-03-04 23:40:00,0.59083,0.59083,0.59043,0.59052,68800000.0
2009-03-04 23:45:00,0.59053,0.59062,0.5896,0.59052,61200000.0
2009-03-04 23:50:00,0.59046,0.5905,0.58986,0.59006,59200000.0
2009-03-04 23:55:00,0.59013,0.59017,0.58936,0.58956,70400000.0
2009-03-05 00:00:00,0.58967,0.58967,0.58908,0.58919,52600000.0
2009-03-05 00:05:00,0.58912,0.5894,0.58893,0.58901,69600000.0
2009-03-05 00:10:00,0.58881,0.58919,0.58847,0.58858,64000000.0
2009-03-05 00:15:00,0.58854,0.58858,0.58805,0.58826,64000000.0
2009-03-05 00:20:00,0.58827,0.58873,0.58818,0.58849,57600000.0
2009-03-05 00:25:00,0.58895,0.58916,0.58847,0.58916,68800000.0
2009-03-05 00:30:00,0.58932,0.58965,0.58913,0.58965,56000000.0
2009-03-05 00:35:00,0.58967,0.58974,0.58903,0.58913,67200000.0
2009-03-05 00:40:00,0.58905,0.5892,0.58881,0.5891,70400000.0
2009-03-05 00:45:00,0.58891,0.58923,0.5886,0.58915,74600000.0
2009-03-05 00:50:00,0.5893,0.58947,0.58889,0.58938,62400000.0
2009-03-05 00:55:00,0.58942,0.58942,0.58888,0.58894,72800000.0
2009-03-05 01:00:00,0.58902,0.58906,0.58849,0.58859,70400000.0
2009-03-05 01:05:00,0.58866,0.589,0.58852,0.58871,62400000.0
2009-03-05 01:10:00,0.58879,0.58894,0.58828,0.58887,59200000.0
2009-03-05 01:15:00,0.58822,0.58922,0.58822,0.5892,64000000.0
2009-03-05 01:20:00,0.58929,0.58932,0.58855,0.58855,65400000.0
2009-03-05 01:25:00,0.58861,0.58919,0.58861,0.58864,57600000.0
2009-03-05 01:30:00,0.58854,0.58904,0.58804,0.5889,66000000.0
2009-03-05 01:35:00,0.58882,0.58893,0.58848,0.58884,62400000.0
2009-03-05 01:40:00,0.58882,0.58883,0.58831,0.58859,67200000.0
2009-03-05 01:45:00,0.58858,0.58911,0.58858,0.58864,60800000.0
2009-03-05 01:50:00,0.5887,0.5889,0.58824,0.58884,65600000.0
2009-03-05 01:55:00,0.58873,0.58892,0.58825,0.5885,68200000.0
2009-03-05 02:00:00,0.58881,0.58895,0.58842,0.58866,98000000.0
2009-03-05 02:05:00,0.58863,0.58901,0.58777,0.58897,79400000.0
2009-03-05 02:10:00,0.58896,0.58953,0.5887,0.58947,64000000.0
2009-03-05 02:15:00,0.5896,0.5904,0.58957,0.58997,55200000.0
2009-03-05 02:20:00,0.59006,0.59009,0.58893,0.58976,65600000.0
2009-03-05 02:25:00,0.58979,0.59008,0.58939,0.59005,129600000.0
2009-03-05 02:30:00,0.59002,0.59014,0.58904,0.58967,78400000.0
2009-03-05 02:35:00,0.58973,0.58985,0.58941,0.58972,70400000.0
2009-03-05 02:40:00,0.58959,0.5898,0.58943,0.58962,70400000.0
2009-03-05 02:45:00,0.58947,0.58951,0.58916,0.58927,62800000.0
2009-03-05 02:50:00,0.58932,0.58989,0.5893,0.58945,72000000.0
2009-03-05 02:55:00,0.58951,0.59023,0.58933,0.59023,67200000.0
2009-03-05 03:00:00,0.59017,0.59032,0.59008,0.59021,60800000.0
2009-03-05 03:05:00,0.59028,0.59043,0.59004,0.59009,57600000.0
2009-03-05 03:10:00,0.59007,0.59036,0.58995,0.59,66000000.0
2009-03-05 03:15:00,0.58996,0.59013,0.58969,0.58979,68800000.0
2009-03-05 03:20:00,0.58982,0.5901,0.58952,0.5901,57600000.0
2009-03-05 03:25:00,0.59004,0.59013,0.5893,0.58941,81400000.0
2009-03-05 03:30:00,0.58949,0.58964,0.58942,0.58944,67200000.0
2009-03-05 03:35:00,0.58932,0.58962,0.58877,0.58928,51200000.0
2009-03-05 03:40:00,0.58938,0.58954,0.58912,0.58925,69800000.0
2009-03-05 03:45:00,0.58945,0.58958,0.58923,0.58937,63800000.0
2009-03-05 03:50:00,0.5891,0.5894,0.58904,0.58932,62400000.0
2009-03-05 03:55:00,0.58883,0.58932,0.58883,0.58921,70800000.0
2009-03-05 04:00:00,0.58909,0.5895,0.58848,0.58914,87800000.0
2009-03-05 04:05:00,0.58927,0.58933,0.58865,0.58872,68800000.0
2009-03-05 04:10:00,0.58874,0.58897,0.58862,0.58862,60800000.0
2009-03-05 04:15:00,0.58851,0.58881,0.58798,0.58881,86400000.0
2009-03-05 04:20:00,0.5889,0.58899,0.58852,0.58858,63400000.0
2009-03-05 04:25:00,0.58865,0.58904,0.58861,0.58883,84800000.0
2009-03-05 04:30:00,0.58873,0.58883,0.58832,0.58832,76800000.0
2009-03-05 04:35:00,0.58819,0.58843,0.58812,0.58819,57600000.0
2009-03-05 04:40:00,0.58811,0.58825,0.58727,0.58776,59200000.0
2009-03-05 04:45:00,0.58783,0.58793,0.58758,0.58767,65000000.0
2009-03-05 04:50:00,0.58727,0.58773,0.58699,0.58765,68800000.0
2009-03-05 04:55:00,0.58762,0.58786,0.58731,0.5877,84800000.0
2009-03-05 05:00:00,0.58784,0.58794,0.58754,0.58773,68800000.0
2009-03-05 05:05:00,0.58797,0.58839,0.58797,0.58837,73600000.0
2009-03-05 05:10:00,0.58839,0.58839,0.58807,0.58816,80000000.0
2009-03-05 05:15:00,0.58812,0.58823,0.58758,0.58801,65600000.0
2009-03-05 05:20:00,0.5881,0.58821,0.58753,0.58775,78400000.0
2009-03-05 05:25:00,0.58817,0.58857,0.58762,0.5884,94400000.0
2009-03-05 05:30:00,0.58841,0.58849,0.58765,0.58771,86200000.0
2009-03-05 05:35:00,0.58789,0.58792,0.58769,0.58792,60800000.0
2009-03-05 05:40:00,0.58793,0.5881,0.58704,0.58785,90000000.0
2009-03-05 05:45:00,0.58777,0.58788,0.58753,0.5877,86400000.0
2009-03-05 05:50:00,0.58771,0.58799,0.58728,0.58782,102400000.0
2009-03-05 05:55:00,0.5879,0.58806,0.58787,0.58805,171000000.0
2009-03-05 06:00:00,0.58808,0.58808,0.58782,0.58788,114600000.0
2009-03-05 06:05:00,0.58784,0.58798,0.58732,0.58789,64000000.0
2009-03-05 06:10:00,0.58794,0.58832,0.58745,0.58832,84800000.0
2009-03-05 06:15:00,0.58824,0.5887,0.58807,0.58861,64000000.0
2009-03-05 06:20:00,0.58866,0.58866,0.58785,0.58814,49600000.0
2009-03-05 06:25:00,0.58816,0.58819,0.58726,0.58808,72000000.0
2009-03-05 06:30:00,0.58816,0.58816,0.5875,0.58792,54400000.0
2009-03-05 06:35:00,0.58779,0.58812,0.58759,0.58805,64000000.0
2009-03-05 06:40:00,0.58806,0.58813,0.58782,0.58793,57800000.0
2009-03-05 06:45:00,0.58741,0.58811,0.5873,0.58798,70400000.0
2009-03-05 06:50:00,0.58794,0.58797,0.58748,0.58768,70400000.0
2009-03-05 06:55:00,0.5876,0.58839,0.58739,0.58837,70400000.0
2009-03-05 07:00:00,0.58781,0.58836,0.58759,0.58807,78800000.0
2009-03-05 07:05:00,0.58803,0.58828,0.58792,0.58811,70800000.0
2009-03-05 07:10:00,0.58813,0.58821,0.58789,0.5879,70400000.0
2009-03-05 07:15:00,0.58806,0.58823,0.5876,0.5878,62800000.0
2009-03-05 07:20:00,0.58757,0.58801,0.58744,0.58751,60800000.0
2009-03-05 07:25:00,0.58762,0.58816,0.58751,0.58751,72000000.0
2009-03-05 07:30:00,0.58752,0.58781,0.58747,0.58763,65600000.0
2009-03-05 07:35:00,0.5877,0.58851,0.58755,0.58851,73600000.0
2009-03-05 07:40:00,0.58834,0.58864,0.5879,0.5883,73600000.0
2009-03-05 07:45:00,0.58831,0.58859,0.58763,0.58854,89000000.0
2009-03-05 07:50:00,0.58859,0.58859,0.58791,0.58854,78400000.0
2009-03-05 07:55:00,0.5885,0.58867,0.58763,0.58839,74400000.0
2009-03-05 08:00:00,0.58845,0.58847,0.58814,0.5883,55200000.0
2009-03-05 08:05:00,0.58826,0.58872,0.58806,0.58868,75200000.0
2009-03-05 08:10:00,0.58895,0.58913,0.58848,0.58873,92800000.0
2009-03-05 08:15:00,0.58881,0.58912,0.58854,0.58883,92800000.0
2009-03-05 08:20:00,0.58889,0.58913,0.58886,0.58902,109200000.0
2009-03-05 08:25:00,0.58898,0.58904,0.58872,0.58888,86800000.0
2009-03-05 08:30:00,0.58878,0.58896,0.58843,0.58843,173200000.0
2009-03-05 08:35:00,0.58839,0.58868,0.58839,0.58855,116600000.0
2009-03-05 08:40:00,0.58867,0.58887,0.58858,0.58872,83600000.0
2009-03-05 08:45:00,0.58865,0.58886,0.58812,0.58822,156600000.0
2009-03-05 08:50:00,0.5882,0.58861,0.5882,0.58853,252600000.0
2009-03-05 08:55:00,0.58849,0.58852,0.58814,0.58831,135600000.0
2009-03-05 09:00:00,0.58838,0.58894,0.58819,0.58894,145600000.0
2009-03-05 09:05:00,0.58866,0.58916,0.58853,0.58857,131200000.0
2009-03-05 09:10:00,0.5886,0.58882,0.58783,0.58876,136000000.0
2009-03-05 09:15:00,0.58882,0.58942,0.58882,0.58939,177400000.0
2009-03-05 09:20:00,0.58942,0.58944,0.58903,0.58915,174800000.0
2009-03-05 09:25:00,0.5891,0.58972,0.5891,0.58942,208000000.0
2009-03-05 09:30:00,0.58937,0.58988,0.5893,0.58944,144400000.0
2009-03-05 09:35:00,0.58931,0.58967,0.58927,0.58937,232000000.0
2009-03-05 09:40:00,0.58937,0.58951,0.58882,0.58921,225400000.0
2009-03-05 09:45:00,0.58916,0.5896,0.589,0.58917,131600000.0
2009-03-05 09:50:00,0.58927,0.58947,0.58913,0.58919,320000000.0
2009-03-05 09:55:00,0.58895,0.58921,0.58873,0.58911,233000000.0
2009-03-05 10:00:00,0.58909,0.58936,0.58874,0.58889,262200000.0
2009-03-05 10:05:00,0.58892,0.5891,0.58849,0.58849,260000000.0
2009-03-05 10:10:00,0.58836,0.58871,0.58711,0.58871,306000000.0
2009-03-05 10:15:00,0.58874,0.5894,0.58874,0.58929,227600000.0
2009-03-05 10:20:00,0.58934,0.58972,0.58934,0.58957,205000000.0
2009-03-05 10:25:00,0.5896,0.58974,0.58931,0.58931,372600000.0
2009-03-05 10:30:00,0.58938,0.58948,0.5889,0.58927,199800000.0
2009-03-05 10:35:00,0.58925,0.58933,0.58902,0.58902,123600000.0
2009-03-05 10:40:00,0.58897,0.58898,0.58853,0.58871,103400000.0
2009-03-05 10:45:00,0.58881,0.58941,0.58881,0.58915,145000000.0
2009-03-05 10:50:00,0.58924,0.58986,0.58924,0.58947,181600000.0
2009-03-05 10:55:00,0.58937,0.58942,0.58881,0.58901,231600000.0
2009-03-05 11:00:00,0.58897,0.58897,0.58864,0.58864,196800000.0
2009-03-05 11:05:00,0.58837,0.58883,0.58816,0.5887,192200000.0
2009-03-05 11:10:00,0.58871,0.58881,0.58813,0.58823,316200000.0
2009-03-05 11:15:00,0.5881,0.58859,0.58801,0.58839,191800000.0
2009-03-05 11:20:00,0.58849,0.58898,0.58849,0.58869,281800000.0
2009-03-05 11:25:00,0.58878,0.5892,0.58876,0.58895,236000000.0
2009-03-05 11:30:00,0.5889,0.58925,0.58877,0.58921,171200000.0
2009-03-05 11:35:00,0.58915,0.58981,0.58899,0.58955,199200000.0
2009-03-05 11:40:00,0.58941,0.5895,0.58896,0.58907,172800000.0
2009-03-05 11:45:00,0.58913,0.58946,0.58904,0.58946,206200000.0
2009-03-05 11:50:00,0.5891,0.58982,0.58881,0.5897,200400000.0
2009-03-05 11:55:00,0.58969,0.58985,0.58917,0.58953,238600000.0
2009-03-05 12:00:00,0.58947,0.58968,0.58925,0.58925,137600000.0
2009-03-05 12:05:00,0.58918,0.58944,0.58912,0.58913,89000000.0
2009-03-05 12:10:00,0.58906,0.5896,0.58889,0.58955,125200000.0
2009-03-05 12:15:00,0.58973,0.59,0.58943,0.58963,205800000.0
2009-03-05 12:20:00,0.58965,0.58978,0.58917,0.58974,189200000.0
2009-03-05 12:25:00,0.58972,0.58976,0.58844,0.58848,251200000.0
2009-03-05 12:30:00,0.58842,0.58993,0.58791,0.5899,193600000.0
2009-03-05 12:35:00,0.58982,0.58987,0.58899,0.58917,164800000.0
2009-03-05 12:40:00,0.58895,0.58922,0.58868,0.58922,92200000.0
2009-03-05 12:45:00,0.58923,0.58946,0.58889,0.58889,227200000.0
2009-03-05 12:50:00,0.58892,0.58923,0.58867,0.58899,155200000.0
2009-03-05 12:55:00,0.58898,0.58944,0.58898,0.5891,154400000.0
2009-03-05 13:00:00,0.58927,0.58927,0.58896,0.58906,102400000.0
2009-03-05 13:05:00,0.58895,0.58926,0.58895,0.58924,132600000.0
2009-03-05 13:10:00,0.58926,0.58933,0.58846,0.58885,151800000.0
2009-03-05 13:15:00,0.58873,0.58901,0.58847,0.58854,244000000.0
2009-03-05 13:20:00,0.58851,0.5886,0.5877,0.5878,182400000.0
2009-03-05 13:25:00,0.58767,0.58771,0.58712,0.58733,207400000.0
2009-03-05 13:30:00,0.58718,0.5877,0.58688,0.5877,106600000.0
2009-03-05 13:35:00,0.58753,0.58753,0.58616,0.58637,131200000.0
2009-03-05 13:40:00,0.58669,0.58695,0.58649,0.58664,185600000.0
2009-03-05 13:45:00,0.58671,0.58704,0.5865,0.58698,115600000.0
2009-03-05 13:50:00,0.58714,0.58768,0.58714,0.58768,149800000.0
2009-03-05 13:55:00,0.58763,0.58763,0.58715,0.58732,171600000.0
2009-03-05 14:00:00,0.58741,0.58787,0.58682,0.58787,129000000.0
2009-03-05 14:05:00,0.58783,0.58783,0.58627,0.58685,156200000.0
2009-03-05 14:10:00,0.58696,0.58696,0.58607,0.58637,121600000.0
2009-03-05 14:15:00,0.5865,0.58708,0.58642,0.58686,141200000.0
2009-03-05 14:20:00,0.58676,0.58684,0.58617,0.58617,124800000.0
2009-03-05 14:25:00,0.58583,0.58676,0.58562,0.58636,104400000.0
2009-03-05 14:30:00,0.58632,0.58671,0.58596,0.58664,65000000.0
2009-03-05 14:35:00,0.58641,0.5879,0.58623,0.5879,75600000.0
2009-03-05 14:40:00,0.58785,0.58792,0.58695,0.58695,61200000.0
2009-03-05 14:45:00,0.58694,0.58802,0.58674,0.58674,57600000.0
2009-03-05 14:50:00,0.58671,0.58681,0.58637,0.58637,66600000.0
2009-03-05 14:55:00,0.58644,0.58717,0.58587,0.58717,67200000.0
2009-03-05 15:00:00,0.58716,0.58716,0.58597,0.58701,62400000.0
2009-03-05 15:05:00,0.58702,0.58839,0.58663,0.58813,72800000.0
2009-03-05 15:10:00,0.58817,0.58861,0.58805,0.58858,62400000.0
2009-03-05 15:15:00,0.58856,0.58876,0.58824,0.58872,64400000.0
2009-03-05 15:20:00,0.58875,0.58875,0.58799,0.58826,73600000.0
2009-03-05 15:25:00,0.5882,0.58837,0.58733,0.58733,66600000.0
2009-03-05 15:30:00,0.58734,0.58868,0.58734,0.58775,60800000.0
2009-03-05 15:35:00,0.58785,0.58853,0.58785,0.5879,67200000.0
2009-03-05 15:40:00,0.58787,0.58845,0.5873,0.5873,67200000.0
2009-03-05 15:45:00,0.58751,0.58788,0.58718,0.58788,78800000.0
2009-03-05 15:50:00,0.58798,0.5881,0.58775,0.58788,70400000.0
2009-03-05 15:55:00,0.588,0.58862,0.58795,0.58842,70400000.0
2009-03-05 16:00:00,0.5884,0.58927,0.58787,0.58908,67200000.0
2009-03-05 16:05:00,0.58934,0.58981,0.58905,0.58975,71400000.0
2009-03-05 16:10:00,0.58943,0.59003,0.58911,0.58954,68800000.0
2009-03-05 16:15:00,0.58971,0.58996,0.58891,0.58933,62400000.0
2009-03-05 16:20:00,0.58943,0.58998,0.58855,0.58893,68800000.0
2009-03-05 16:25:00,0.58908,0.59071,0.58906,0.59064,70800000.0
2009-03-05 16:30:00,0.59069,0.59094,0.59051,0.59083,59200000.0
2009-03-05 16:35:00,0.59109,0.59177,0.59044,0.5916,72000000.0
2009-03-05 16:40:00,0.5918,0.59221,0.59077,0.59077,70200000.0
2009-03-05 16:45:00,0.59084,0.59148,0.59084,0.59115,76200000.0
2009-03-05 16:50:00,0.59122,0.59164,0.59118,0.59163,57600000.0
2009-03-05 16:55:00,0.5916,0.5916,0.59064,0.59073,66400000.0
2009-03-05 17:00:00,0.59091,0.59191,0.59091,0.59191,63800000.0
2009-03-05 17:05:00,0.59195,0.59201,0.59073,0.59125,61800000.0
2009-03-05 17:10:00,0.59097,0.59132,0.59059,0.59069,65600000.0
2009-03-05 17:15:00,0.59053,0.59055,0.58995,0.59055,67600000.0
2009-03-05 17:20:00,0.59066,0.59082,0.5889,0.58926,68000000.0
2009-03-05 17:25:00,0.5894,0.58999,0.58913,0.58992,59200000.0
2009-03-05 17:30:00,0.59018,0.59018,0.5893,0.58942,65600000.0
2009-03-05 17:35:00,0.5893,0.5897,0.58902,0.58962,68800000.0
2009-03-05 17:40:00,0.58959,0.59035,0.58935,0.58983,71800000.0
2009-03-05 17:45:00,0.58974,0.59011,0.58949,0.58969,68800000.0
2009-03-05 17:50:00,0.58996,0.59003,0.58945,0.58964,64000000.0
2009-03-05 17:55:00,0.58972,0.58972,0.58872,0.5894,62400000.0
2009-03-05 18:00:00,0.58939,0.58972,0.58903,0.58958,68800000.0
2009-03-05 18:05:00,0.58955,0.58962,0.58854,0.58856,67200000.0
2009-03-05 18:10:00,0.58848,0.58886,0.58843,0.58859,57600000.0
2009-03-05 18:15:00,0.58864,0.58864,0.58713,0.5873,64000000.0
2009-03-05 18:20:00,0.58715,0.58742,0.587,0.58714,57600000.0
2009-03-05 18:25:00,0.5873,0.5873,0.5855,0.58617,75200000.0
2009-03-05 18:30:00,0.58606,0.58659,0.58594,0.58657,70800000.0
2009-03-05 18:35:00,0.58697,0.58813,0.58667,0.5881,68800000.0
2009-03-05 18:40:00,0.58823,0.58823,0.58766,0.58801,73400000.0
2009-03-05 18:45:00,0.5879,0.58848,0.5876,0.58768,63400000.0
2009-03-05 18:50:00,0.58792,0.58803,0.58681,0.58681,80000000.0
2009-03-05 18:55:00,0.58665,0.5873,0.58611,0.5873,59200000.0
2009-03-05 19:00:00,0.58711,0.58729,0.5866,0.58716,59200000.0
2009-03-05 19:05:00,0.58727,0.58749,0.58684,0.58746,54800000.0
2009-03-05 19:10:00,0.5871,0.58727,0.58657,0.58657,67200000.0
2009-03-05 19:15:00,0.58674,0.58711,0.5859,0.58709,57000000.0
2009-03-05 19:20:00,0.58692,0.58768,0.58692,0.58751,56000000.0
2009-03-05 19:25:00,0.58749,0.58771,0.58725,0.58732,68200000.0
2009-03-05 19:30:00,0.58713,0.58771,0.58681,0.58754,70400000.0
2009-03-05 19:35:00,0.58729,0.58747,0.58718,0.58722,65600000.0
2009-03-05 19:40:00,0.58724,0.58804,0.58724,0.58795,62200000.0
2009-03-05 19:45:00,0.58781,0.58781,0.58651,0.58651,64000000.0
2009-03-05 19:50:00,0.58632,0.58688,0.58597,0.58677,68800000.0
2009-03-05 19:55:00,0.58675,0.58675,0.5856,0.58638,69200000.0
2009-03-05 20:00:00,0.58646,0.58679,0.58634,0.58676,65600000.0
2009-03-05 20:05:00,0.58678,0.58704,0.5864,0.58704,60800000.0
2009-03-05 20:10:00,0.58698,0.58734,0.58661,0.58678,67200000.0
2009-03-05 20:15:00,0.58668,0.58693,0.58525,0.58571,67600000.0
2009-03-05 20:20:00,0.58574,0.58599,0.58498,0.58511,66000000.0
2009-03-05 20:25:00,0.5851,0.5851,0.58452,0.58462,64000000.0
2009-03-05 20:30:00,0.58469,0.58491,0.58365,0.58452,72400000.0
2009-03-05 20:35:00,0.58421,0.58421,0.58377,0.58387,60800000.0
2009-03-05 20:40:00,0.58389,0.5843,0.58373,0.5838,70800000.0
2009-03-05 20:45:00,0.58366,0.584,0.58365,0.584,68800000.0
2009-03-05 20:50:00,0.58392,0.58413,0.58348,0.58395,59200000.0
2009-03-05 20:55:00,0.58374,0.58448,0.58336,0.58443,59200000.0
2009-03-05 21:00:00,0.58421,0.58426,0.58358,0.58385,75200000.0
2009-03-05 21:05:00,0.58386,0.58423,0.5836,0.5841,62400000.0
2009-03-05 21:10:00,0.58413,0.58413,0.58332,0.5837,60800000.0
2009-03-05 21:15:00,0.58386,0.58408,0.58383,0.58398,70400000.0
2009-03-05 21:20:00,0.58399,0.58413,0.58305,0.58305,69200000.0
2009-03-05 21:25:00,0.58274,0.58312,0.58223,0.58239,67600000.0
2009-03-05 21:30:00,0.58254,0.58334,0.58202,0.58319,62400000.0
2009-03-05 21:35:00,0.58328,0.58436,0.58328,0.58386,63400000.0
2009-03-05 21:40:00,0.58361,0.58399,0.58307,0.58389,64000000.0
2009-03-05 21:45:00,0.58371,0.58374,0.58262,0.58262,65000000.0
2009-03-05 21:50:00,0.58269,0.58299,0.58218,0.58244,60800000.0
2009-03-05 21:55:00,0.58247,0.58315,0.58241,0.58265,67200000.0
2009-03-05 22:00:00,0.5826,0.58281,0.5825,0.58269,81000000.0
2009-03-05 22:05:00,0.58257,0.58363,0.58254,0.58333,64000000.0
2009-03-05 22:10:00,0.58329,0.58368,0.58315,0.58364,59200000.0
2009-03-05 22:15:00,0.58367,0.58372,0.58339,0.5835,64400000.0
2009-03-05 22:20:00,0.58336,0.58356,0.58311,0.58325,67200000.0
2009-03-05 22:25:00,0.58328,0.58333,0.58216,0.58257,68800000.0
2009-03-05 22:30:00,0.58253,0.58253,0.58141,0.5819,65600000.0
2009-03-05 22:35:00,0.58239,0.58254,0.58163,0.58208,56000000.0
2009-03-05 22:40:00,0.58205,0.58205,0.58156,0.58174,62400000.0
2009-03-05 22:45:00,0.58167,0.58224,0.58111,0.58187,78800000.0
2009-03-05 22:50:00,0.58208,0.58215,0.58109,0.58116,68800000.0
2009-03-05 22:55:00,0.58134,0.58218,0.58106,0.58159,59200000.0
2009-03-05 23:00:00,0.58162,0.58215,0.5815,0.58196,70400000.0
2009-03-05 23:05:00,0.58211,0.58211,0.58087,0.58146,62400000.0
2009-03-05 23:10:00,0.58099,0.58194,0.58094,0.58189,71800000.0
2009-03-05 23:15:00,0.58187,0.58334,0.58167,0.58271,60200000.0
2009-03-05 23:20:00,0.58299,0.58305,0.58248,0.58292,64000000.0
2009-03-05 23:25:00,0.58296,0.58355,0.58263,0.58355,61800000.0
2009-03-05 23:30:00,0.58358,0.58381,0.58329,0.58336,60800000.0
2009-03-05 23:35:00,0.58332,0.58365,0.58319,0.58365,62800000.0
2009-03-05 23:40:00,0.58392,0.58395,0.58332,0.58358,67600000.0
2009-03-05 23:45:00,0.58329,0.58352,0.58193,0.58301,60800000.0
2009-03-05 23:50:00,0.583,0.58334,0.58275,0.58321,56000000.0
2009-03-05 23:55:00,0.58317,0.5839,0.58284,0.58284,69800000.0
2009-03-06 00:00:00,0.58264,0.58325,0.58231,0.58267,57400000.0
2009-03-06 00:05:00,0.58256,0.58292,0.5822,0.5828,68800000.0
2009-03-06 00:10:00,0.58269,0.58292,0.58263,0.5828,64000000.0
2009-03-06 00:15:00,0.58285,0.5829,0.58234,0.58274,64000000.0
2009-03-06 00:20:00,0.58266,0.58266,0.58219,0.58219,57000000.0
2009-03-06 00:25:00,0.58247,0.5827,0.58196,0.58264,57600000.0
2009-03-06 00:30:00,0.58252,0.58273,0.58248,0.58266,56000000.0
2009-03-06 00:35:00,0.58263,0.5829,0.58224,0.58277,66600000.0
2009-03-06 00:40:00,0.5827,0.58288,0.58241,0.58274,70400000.0
2009-03-06 00:45:00,0.5827,0.58286,0.58214,0.58272,75600000.0
2009-03-06 00:50:00,0.58241,0.58241,0.5816,0.5816,62200000.0
2009-03-06 00:55:00,0.58244,0.58244,0.58201,0.58212,72400000.0
2009-03-06 01:00:00,0.58215,0.58241,0.58203,0.5822,70400000.0
2009-03-06 01:05:00,0.58218,0.58258,0.58215,0.5823,62400000.0
2009-03-06 01:10:00,0.58242,0.58245,0.58217,0.58236,51600000.0
2009-03-06 01:15:00,0.58234,0.58282,0.58226,0.58278,64000000.0
2009-03-06 01:20:00,0.58248,0.58279,0.58185,0.58273,50600000.0
2009-03-06 01:25:00,0.58279,0.58298,0.58258,0.58284,57600000.0
2009-03-06 01:30:00,0.58179,0.58267,0.58163,0.58265,65600000.0
2009-03-06 01:35:00,0.58278,0.58291,0.58217,0.58259,62400000.0
2009-03-06 01:40:00,0.58284,0.58342,0.58263,0.58335,72000000.0
2009-03-06 01:45:00,0.58347,0.58367,0.58343,0.5836,60800000.0
2009-03-06 01:50:00,0.58334,0.58364,0.58288,0.58359,65600000.0
2009-03-06 01:55:00,0.5835,0.58364,0.58278,0.58295,68800000.0
2009-03-06 02:00:00,0.58305,0.58344,0.58305,0.58335,84800000.0
2009-03-06 02:05:00,0.58334,0.58344,0.58243,0.583,80800000.0
2009-03-06 02:10:00,0.58302,0.58302,0.58222,0.58245,64400000.0
2009-03-06 02:15:00,0.58192,0.58371,0.58192,0.58371,54400000.0
2009-03-06 02:20:00,0.58345,0.58405,0.5826,0.58364,65600000.0
2009-03-06 02:25:00,0.58381,0.58458,0.58331,0.58447,129600000.0
2009-03-06 02:30:00,0.58441,0.58441,0.5836,0.5837,78400000.0
2009-03-06 02:35:00,0.58374,0.5847,0.58362,0.5847,58000000.0
2009-03-06 02:40:00,0.58471,0.58567,0.58434,0.58567,70400000.0
2009-03-06 02:45:00,0.58567,0.58567,0.58465,0.58563,62400000.0
2009-03-06 02:50:00,0.58563,0.58565,0.58475,0.58522,72000000.0
2009-03-06 02:55:00,0.58537,0.58547,0.58503,0.58525,67200000.0
2009-03-06 03:00:00,0.58511,0.58534,0.58483,0.5849,60800000.0
2009-03-06 03:05:00,0.58504,0.5851,0.58432,0.58462,57600000.0
2009-03-06 03:10:00,0.58475,0.58527,0.58465,0.58466,66000000.0
2009-03-06 03:15:00,0.58481,0.58511,0.58465,0.5848,68800000.0
2009-03-06 03:20:00,0.58514,0.58544,0.58499,0.58535,57600000.0
2009-03-06 03:25:00,0.58538,0.58545,0.58486,0.58488,57600000.0
2009-03-06 03:30:00,0.58488,0.5859,0.58484,0.58539,67200000.0
2009-03-06 03:35:00,0.58535,0.58546,0.58504,0.58504,51200000.0
2009-03-06 03:40:00,0.5851,0.58528,0.58482,0.58519,70400000.0
2009-03-06 03:45:00,0.58547,0.58554,0.58499,0.58552,64000000.0
2009-03-06 03:50:00,0.58527,0.58574,0.58488,0.58557,61800000.0
2009-03-06 03:55:00,0.58535,0.58607,0.58528,0.58588,70400000.0
2009-03-06 04:00:00,0.58563,0.58568,0.58416,0.58493,88000000.0
2009-03-06 04:05:00,0.58538,0.58558,0.58507,0.5851,67600000.0
2009-03-06 04:10:00,0.58502,0.58548,0.58492,0.58517,61600000.0
2009-03-06 04:15:00,0.58512,0.58521,0.58468,0.58477,85800000.0
2009-03-06 04:20:00,0.58469,0.58472,0.58429,0.58434,64000000.0
2009-03-06 04:25:00,0.58442,0.58456,0.58435,0.58442,84800000.0
2009-03-06 04:30:00,0.5845,0.58466,0.58446,0.58452,76800000.0
2009-03-06 04:35:00,0.5846,0.58468,0.58412,0.58461,57600000.0
2009-03-06 04:40:00,0.58475,0.58475,0.58413,0.58426,61200000.0
2009-03-06 04:45:00,0.58453,0.58473,0.5843,0.58473,67600000.0
2009-03-06 04:50:00,0.58465,0.58481,0.58386,0.584,68800000.0
2009-03-06 04:55:00,0.58404,0.58408,0.58331,0.58377,84200000.0
2009-03-06 05:00:00,0.58308,0.58444,0.58308,0.58425,73000000.0
2009-03-06 05:05:00,0.5845,0.5845,0.58428,0.58444,73600000.0
2009-03-06 05:10:00,0.58438,0.58455,0.58395,0.58403,85800000.0
2009-03-06 05:15:00,0.58419,0.58443,0.58403,0.58437,65600000.0
2009-03-06 05:20:00,0.58404,0.5846,0.58396,0.5846,86400000.0
2009-03-06 05:25:00,0.58472,0.58478,0.58409,0.58409,94400000.0
2009-03-06 05:30:00,0.58338,0.58389,0.58323,0.58331,84200000.0
2009-03-06 05:35:00,0.58325,0.58325,0.58247,0.5826,60200000.0
2009-03-06 05:40:00,0.58254,0.58284,0.58165,0.58267,89400000.0
2009-03-06 05:45:00,0.58265,0.58297,0.58252,0.58267,85800000.0
2009-03-06 05:50:00,0.58276,0.58295,0.58234,0.5826,102800000.0
2009-03-06 05:55:00,0.58269,0.5832,0.58257,0.58318,171000000.0
2009-03-06 06:00:00,0.58338,0.58362,0.58329,0.5834,115400000.0
2009-03-06 06:05:00,0.5833,0.58359,0.5833,0.58349,68200000.0
2009-03-06 06:10:00,0.58351,0.58412,0.58351,0.58411,84600000.0
2009-03-06 06:15:00,0.58415,0.58429,0.58406,0.58406,63400000.0
2009-03-06 06:20:00,0.58421,0.58429,0.58396,0.58416,59600000.0
2009-03-06 06:25:00,0.58425,0.58474,0.58365,0.58435,72000000.0
2009-03-06 06:30:00,0.58453,0.5846,0.58388,0.58396,54400000.0
2009-03-06 06:35:00,0.58385,0.58418,0.58379,0.58404,63400000.0
2009-03-06 06:40:00,0.58396,0.5842,0.58386,0.58386,57600000.0
2009-03-06 06:45:00,0.58398,0.58432,0.58396,0.58416,35600000.0
2009-03-06 06:50:00,0.58408,0.58415,0.58289,0.58307,70400000.0
2009-03-06 06:55:00,0.58353,0.5837,0.58319,0.5837,70800000.0
2009-03-06 07:00:00,0.58371,0.58408,0.58324,0.58387,79200000.0
2009-03-06 07:05:00,0.58362,0.58406,0.5833,0.58397,70400000.0
2009-03-06 07:10:00,0.58401,0.58408,0.58383,0.58383,69800000.0
2009-03-06 07:15:00,0.5834,0.58394,0.5834,0.58372,62200000.0
2009-03-06 07:20:00,0.58372,0.58383,0.58342,0.58376,60800000.0
2009-03-06 07:25:00,0.58378,0.58378,0.58332,0.58332,64800000.0
2009-03-06 07:30:00,0.58325,0.58325,0.58248,0.58248,65000000.0
2009-03-06 07:35:00,0.58236,0.58244,0.58216,0.58219,73600000.0
2009-03-06 07:40:00,0.58209,0.5824,0.58207,0.58223,73000000.0
2009-03-06 07:45:00,0.58219,0.58243,0.582,0.58239,86800000.0
2009-03-06 07:50:00,0.58245,0.58254,0.58163,0.58163,78400000.0
2009-03-06 07:55:00,0.58169,0.58265,0.58087,0.58265,73600000.0
2009-03-06 08:00:00,0.58286,0.58343,0.58286,0.58309,56000000.0
2009-03-06 08:05:00,0.5832,0.58325,0.58283,0.58305,74600000.0
2009-03-06 08:10:00,0.58305,0.58333,0.58255,0.58289,92000000.0
2009-03-06 08:15:00,0.58292,0.58292,0.58134,0.58134,92800000.0
2009-03-06 08:20:00,0.58139,0.58192,0.58126,0.58166,109200000.0
2009-03-06 08:25:00,0.58164,0.5827,0.5815,0.5827,86400000.0
2009-03-06 08:30:00,0.58266,0.58285,0.5811,0.58146,173200000.0
2009-03-06 08:35:00,0.58162,0.58168,0.58105,0.58116,116800000.0
2009-03-06 08:40:00,0.58105,0.58128,0.58081,0.58118,83200000.0
2009-03-06 08:45:00,0.58107,0.58121,0.58059,0.58121,156800000.0
2009-03-06 08:50:00,0.58111,0.58121,0.58033,0.58074,253600000.0
2009-03-06 08:55:00,0.58065,0.5814,0.58059,0.58104,133800000.0
2009-03-06 09:00:00,0.58074,0.58074,0.57912,0.58002,145400000.0
2009-03-06 09:05:00,0.58018,0.5804,0.57939,0.57968,131000000.0
2009-03-06 09:10:00,0.57962,0.57962,0.57842,0.57935,134800000.0
2009-03-06 09:15:00,0.5794,0.57968,0.57912,0.57943,178000000.0
2009-03-06 09:20:00,0.57949,0.57985,0.5786,0.5791,176200000.0
2009-03-06 09:25:00,0.57911,0.57952,0.57893,0.57952,207800000.0
2009-03-06 09:30:00,0.5795,0.57993,0.5789,0.57989,145600000.0
2009-03-06 09:35:00,0.57982,0.58014,0.57953,0.57996,231400000.0
2009-03-06 09:40:00,0.57998,0.58029,0.57981,0.58023,227200000.0
2009-03-06 09:45:00,0.58015,0.58053,0.57989,0.58049,131200000.0
2009-03-06 09:50:00,0.58046,0.58062,0.58011,0.58048,319800000.0
2009-03-06 09:55:00,0.58049,0.58079,0.58037,0.58043,234000000.0
2009-03-06 10:00:00,0.58017,0.58046,0.58011,0.58042,261200000.0
2009-03-06 10:05:00,0.58035,0.58048,0.5802,0.58048,260800000.0
2009-03-06 10:10:00,0.58052,0.58126,0.57973,0.58126,304800000.0
2009-03-06 10:15:00,0.58143,0.58143,0.58036,0.58072,226600000.0
2009-03-06 10:20:00,0.58094,0.58122,0.57985,0.58037,204200000.0
2009-03-06 10:25:00,0.58053,0.58053,0.57969,0.57995,371000000.0
2009-03-06 10:30:00,0.57988,0.57989,0.57895,0.57908,200000000.0
2009-03-06 10:35:00,0.57921,0.57973,0.5783,0.5783,123200000.0
2009-03-06 10:40:00,0.57829,0.57855,0.578,0.57849,104000000.0
2009-03-06 10:45:00,0.57863,0.57865,0.57797,0.57811,145600000.0
2009-03-06 10:50:00,0.57819,0.57902,0.57805,0.57902,181600000.0
2009-03-06 10:55:00,0.57897,0.57911,0.57826,0.57838,232400000.0
2009-03-06 11:00:00,0.57839,0.57925,0.57836,0.57908,196800000.0
2009-03-06 11:05:00,0.57905,0.57944,0.57905,0.57944,192000000.0
2009-03-06 11:10:00,0.57947,0.58034,0.57932,0.58007,314800000.0
2009-03-06 11:15:00,0.58,0.58001,0.57873,0.57875,191400000.0
2009-03-06 11:20:00,0.57884,0.57884,0.57838,0.57879,281000000.0
2009-03-06 11:25:00,0.57873,0.57873,0.57757,0.57773,234400000.0
2009-03-06 11:30:00,0.57797,0.57825,0.57765,0.57781,171600000.0
2009-03-06 11:35:00,0.57783,0.57787,0.5773,0.5773,199400000.0
2009-03-06 11:40:00,0.57732,0.57844,0.57732,0.57836,172800000.0
2009-03-06 11:45:00,0.57854,0.57921,0.57841,0.57918,207400000.0
2009-03-06 11:50:00,0.57919,0.57967,0.57857,0.579,201200000.0
2009-03-06 11:55:00,0.57924,0.57925,0.57838,0.57904,237200000.0
2009-03-06 12:00:00,0.57916,0.57938,0.57868,0.57869,137600000.0
2009-03-06 12:05:00,0.57868,0.57871,0.57818,0.57855,89600000.0
2009-03-06 12:10:00,0.57862,0.57881,0.57842,0.57868,124200000.0
2009-03-06 12:15:00,0.57883,0.57918,0.57872,0.57902,207000000.0
2009-03-06 12:20:00,0.579,0.57928,0.57876,0.57877,190200000.0
2009-03-06 12:25:00,0.57862,0.57937,0.57802,0.57802,250600000.0
2009-03-06 12:30:00,0.57784,0.57919,0.57784,0.57911,194000000.0
2009-03-06 12:35:00,0.57911,0.57911,0.57849,0.57865,164200000.0
2009-03-06 12:40:00,0.57863,0.57864,0.5782,0.57844,92600000.0
2009-03-06 12:45:00,0.5783,0.57833,0.57795,0.57813,227600000.0
2009-03-06 12:50:00,0.57839,0.57885,0.57838,0.57872,153400000.0
2009-03-06 12:55:00,0.57856,0.57897,0.57856,0.57884,153400000.0
2009-03-06 13:00:00,0.57885,0.57897,0.57871,0.57883,102400000.0
2009-03-06 13:05:00,0.57887,0.57939,0.57866,0.57939,133600000.0
2009-03-06 13:10:00,0.57945,0.5795,0.57868,0.57941,152000000.0
2009-03-06 13:15:00,0.57844,0.57953,0.57844,0.57941,244200000.0
2009-03-06 13:20:00,0.5794,0.57968,0.57922,0.57954,182400000.0
2009-03-06 13:25:00,0.57952,0.57968,0.57913,0.57924,207400000.0
2009-03-06 13:30:00,0.57915,0.57915,0.57871,0.57902,106600000.0
2009-03-06 13:35:00,0.57882,0.57946,0.57864,0.57946,131200000.0
2009-03-06 13:40:00,0.57967,0.57983,0.5796,0.57969,185600000.0
2009-03-06 13:45:00,0.57983,0.58107,0.57978,0.58088,114600000.0
2009-03-06 13:50:00,0.58089,0.58141,0.58027,0.58139,149800000.0
2009-03-06 13:55:00,0.58165,0.58165,0.58127,0.58136,170600000.0
2009-03-06 14:00:00,0.58131,0.58131,0.5804,0.5804,130000000.0
2009-03-06 14:05:00,0.58042,0.58064,0.58023,0.58064,157200000.0
2009-03-06 14:10:00,0.58071,0.58104,0.58071,0.58079,121600000.0
2009-03-06 14:15:00,0.58083,0.58112,0.58081,0.58081,140800000.0
2009-03-06 14:20:00,0.58068,0.58131,0.58057,0.58131,124200000.0
2009-03-06 14:25:00,0.58134,0.58134,0.58068,0.58082,104000000.0
2009-03-06 14:30:00,0.58086,0.58133,0.58083,0.58119,65000000.0
2009-03-06 14:35:00,0.58117,0.58175,0.58095,0.58147,75200000.0
2009-03-06 14:40:00,0.58147,0.58173,0.58123,0.58169,60800000.0
2009-03-06 14:45:00,0.58222,0.58238,0.58182,0.58232,57600000.0
2009-03-06 14:50:00,0.58212,0.5826,0.582,0.58214,67200000.0
2009-03-06 14:55:00,0.58206,0.5823,0.58183,0.5821,66600000.0
2009-03-06 15:00:00,0.58177,0.58238,0.58065,0.58238,61800000.0
2009-03-06 15:05:00,0.58264,0.58365,0.58247,0.58305,72000000.0
2009-03-06 15:10:00,0.58292,0.58299,0.58201,0.58204,62800000.0
2009-03-06 15:15:00,0.58175,0.58251,0.58175,0.58222,64400000.0
2009-03-06 15:20:00,0.58215,0.58242,0.58196,0.58202,73400000.0
2009-03-06 15:25:00,0.58198,0.5821,0.58084,0.58084,67200000.0
2009-03-06 15:30:00,0.58136,0.58384,0.58136,0.5828,60800000.0
2009-03-06 15:35:00,0.58291,0.58319,0.58222,0.58258,67200000.0
2009-03-06 15:40:00,0.58277,0.58318,0.5826,0.58315,67200000.0
2009-03-06 15:45:00,0.58295,0.58401,0.58268,0.58347,77800000.0
2009-03-06 15:50:00,0.58334,0.58512,0.58332,0.58502,70800000.0
2009-03-06 15:55:00,0.58511,0.58544,0.58467,0.58469,70400000.0
2009-03-06 16:00:00,0.58475,0.58479,0.58352,0.58352,67200000.0
2009-03-06 16:05:00,0.58357,0.58469,0.58343,0.58398,72400000.0
2009-03-06 16:10:00,0.58384,0.58398,0.58327,0.58381,68200000.0
2009-03-06 16:15:00,0.58353,0.584,0.58218,0.58396,62400000.0
2009-03-06 16:20:00,0.58381,0.58383,0.58333,0.58356,68200000.0
2009-03-06 16:25:00,0.58358,0.58381,0.58315,0.58344,70400000.0
2009-03-06 16:30:00,0.58332,0.58339,0.58237,0.58249,59200000.0
2009-03-06 16:35:00,0.58223,0.58288,0.58158,0.58261,72000000.0
2009-03-06 16:40:00,0.58251,0.58569,0.58227,0.58549,70200000.0
2009-03-06 16:45:00,0.58556,0.58582,0.58505,0.58526,77200000.0
2009-03-06 16:50:00,0.58532,0.58588,0.58488,0.58488,57600000.0
2009-03-06 16:55:00,0.58477,0.58507,0.5841,0.5841,65400000.0
2009-03-06 17:00:00,0.58396,0.58494,0.58378,0.58435,64400000.0
2009-03-06 17:05:00,0.58426,0.58462,0.58368,0.58403,62800000.0
2009-03-06 17:10:00,0.58409,0.5843,0.58341,0.58365,66000000.0
2009-03-06 17:15:00,0.58342,0.58342,0.58129,0.58137,67600000.0
2009-03-06 17:20:00,0.58141,0.58255,0.58141,0.58255,67600000.0
2009-03-06 17:25:00,0.58255,0.58285,0.58202,0.58263,59200000.0
2009-03-06 17:30:00,0.58268,0.58298,0.58176,0.58181,65000000.0
2009-03-06 17:35:00,0.58157,0.5822,0.58133,0.58192,69200000.0
2009-03-06 17:40:00,0.58169,0.58223,0.58125,0.58152,72000000.0
2009-03-06 17:45:00,0.58122,0.58129,0.58004,0.58016,68800000.0
2009-03-06 17:50:00,0.57991,0.57991,0.57866,0.57914,64000000.0
2009-03-06 17:55:00,0.57926,0.57981,0.57916,0.57936,62800000.0
2009-03-06 18:00:00,0.57958,0.58043,0.57946,0.58037,68800000.0
2009-03-06 18:05:00,0.58021,0.58055,0.57983,0.57999,67200000.0
2009-03-06 18:10:00,0.58019,0.58079,0.58019,0.58021,57400000.0
2009-03-06 18:15:00,0.58019,0.58061,0.57992,0.57995,64200000.0
2009-03-06 18:20:00,0.58003,0.58044,0.58002,0.58039,57600000.0
2009-03-06 18:25:00,0.58043,0.58053,0.57874,0.57935,75200000.0
2009-03-06 18:30:00,0.57933,0.58084,0.57919,0.58075,70800000.0
2009-03-06 18:35:00,0.5807,0.58095,0.5803,0.58041,68800000.0
2009-03-06 18:40:00,0.58039,0.58098,0.58038,0.58052,73600000.0
2009-03-06 18:45:00,0.58053,0.58099,0.58021,0.58038,63400000.0
2009-03-06 18:50:00,0.58039,0.58049,0.57993,0.58013,80000000.0
2009-03-06 18:55:00,0.58005,0.58077,0.57993,0.58016,59200000.0
2009-03-06 19:00:00,0.58009,0.58069,0.57978,0.58038,59200000.0
2009-03-06 19:05:00,0.58014,0.58052,0.58011,0.5805,56400000.0
2009-03-06 19:10:00,0.58048,0.58093,0.58021,0.58021,66600000.0
2009-03-06 19:15:00,0.58015,0.58092,0.57973,0.58073,57600000.0
2009-03-06 19:20:00,0.58084,0.58114,0.58057,0.58114,56000000.0
2009-03-06 19:25:00,0.58098,0.58098,0.5798,0.58001,68800000.0
2009-03-06 19:30:00,0.5801,0.58069,0.57995,0.58054,70200000.0
2009-03-06 19:35:00,0.58051,0.58073,0.57957,0.5796,65600000.0
2009-03-06 19:40:00,0.57974,0.57999,0.57874,0.57878,61200000.0
2009-03-06 19:45:00,0.57879,0.57983,0.57875,0.57933,64000000.0
2009-03-06 19:50:00,0.5797,0.58012,0.57898,0.57996,68800000.0
2009-03-06 19:55:00,0.57993,0.58019,0.57916,0.57976,68600000.0
2009-03-06 20:00:00,0.57992,0.58028,0.57974,0.58012,65600000.0
2009-03-06 20:05:00,0.58015,0.58015,0.57945,0.57952,60800000.0
2009-03-06 20:10:00,0.57961,0.5797,0.579,0.5791,67200000.0
2009-03-06 20:15:00,0.57901,0.57934,0.57872,0.57908,67200000.0
2009-03-06 20:20:00,0.57915,0.5796,0.57875,0.57896,65600000.0
2009-03-06 20:25:00,0.57885,0.57914,0.57862,0.57913,63400000.0
2009-03-06 20:30:00,0.57917,0.57954,0.57824,0.57878,72000000.0
2009-03-06 20:35:00,0.57876,0.57883,0.57825,0.57855,61200000.0
2009-03-06 20:40:00,0.57857,0.57862,0.57834,0.57857,70400000.0
2009-03-06 20:45:00,0.5784,0.5791,0.5784,0.57873,68800000.0
2009-03-06 20:50:00,0.57864,0.57871,0.57831,0.57857,58600000.0
2009-03-06 20:55:00,0.57862,0.58032,0.57858,0.58032,59200000.0
2009-03-06 21:00:00,0.57976,0.57996,0.57936,0.5799,75200000.0
2009-03-06 21:05:00,0.5798,0.5798,0.57935,0.57964,62200000.0
2009-03-06 21:10:00,0.57993,0.58023,0.57983,0.57995,60800000.0
2009-03-06 21:15:00,0.57995,0.58001,0.57942,0.57968,68800000.0
2009-03-06 21:20:00,0.57972,0.5798,0.57929,0.57943,68200000.0
2009-03-06 21:25:00,0.57951,0.57969,0.57939,0.57951,67600000.0
2009-03-06 21:30:00,0.57947,0.58042,0.57943,0.58037,62400000.0
2009-03-06 21:35:00,0.58027,0.58027,0.57981,0.57981,64000000.0
2009-03-06 21:40:00,0.57978,0.58005,0.5797,0.58004,64000000.0
2009-03-06 21:45:00,0.57985,0.58,0.5796,0.57973,65600000.0
2009-03-06 21:50:00,0.57974,0.57978,0.57871,0.57897,60800000.0
2009-03-06 21:55:00,0.57903,0.57925,0.57881,0.57914,66600000.0
2009-03-06 22:00:00,0.57938,0.57947,0.57909,0.57927,82000000.0
2009-03-06 22:05:00,0.5791,0.57941,0.5791,0.57925,63400000.0
2009-03-06 22:10:00,0.57913,0.57965,0.57913,0.57962,59200000.0
2009-03-06 22:15:00,0.57964,0.5801,0.57953,0.58001,64000000.0
2009-03-06 22:20:00,0.57994,0.58079,0.57994,0.58053,67200000.0
2009-03-06 22:25:00,0.58049,0.58116,0.58044,0.58116,68800000.0
2009-03-06 22:30:00,0.58118,0.58118,0.58002,0.5802,65600000.0
2009-03-06 22:35:00,0.58023,0.58066,0.57991,0.58066,65600000.0
2009-03-06 22:40:00,0.58053,0.58065,0.58015,0.58048,62400000.0
2009-03-06 22:45:00,0.5805,0.58141,0.58038,0.58101,78400000.0
2009-03-06 22:50:00,0.58076,0.58132,0.58054,0.58123,69200000.0
2009-03-06 22:55:00,0.58119,0.58133,0.58075,0.58118,60000000.0
2009-03-06 23:00:00,0.58117,0.58235,0.58101,0.58221,70400000.0
2009-03-06 23:05:00,0.58215,0.58247,0.5812,0.58247,62400000.0
2009-03-06 23:10:00,0.58251,0.5829,0.58251,0.5829,72000000.0
2009-03-06 23:15:00,0.58277,0.58326,0.58273,0.58279,61200000.0
2009-03-06 23:20:00,0.58301,0.58316,0.58202,0.58252,69200000.0
2009-03-06 23:25:00,0.58271,0.58287,0.58259,0.58259,62400000.0
2009-03-06 23:30:00,0.58252,0.58265,0.58137,0.58149,61800000.0
2009-03-06 23:35:00,0.58252,0.58266,0.58243,0.58245,62400000.0
2009-03-06 23:40:00,0.58257,0.58293,0.58145,0.58196,68800000.0
2009-03-06 23:45:00,0.582,0.58324,0.58093,0.58317,60200000.0
2009-03-06 23:50:00,0.58318,0.58319,0.58227,0.5824,57600000.0
2009-03-06 23:55:00,0.58251,0.58289,0.58097,0.58127,70400000.0
2009-03-08 23:00:00,0.58256,0.58265,0.58106,0.5818,70400000.0
2009-03-08 23:05:00,0.58252,0.58252,0.58035,0.58124,62400000.0
2009-03-08 23:10:00,0.58178,0.58182,0.58121,0.58172,72000000.0
2009-03-08 23:15:00,0.58138,0.58206,0.58133,0.58177,60600000.0
2009-03-08 23:20:00,0.58189,0.5821,0.58104,0.5815,78800000.0
2009-03-08 23:25:00,0.58105,0.58193,0.58091,0.58096,62800000.0
2009-03-08 23:30:00,0.58077,0.58149,0.58057,0.58107,63400000.0
2009-03-08 23:35:00,0.58127,0.58146,0.58079,0.58122,62400000.0
2009-03-08 23:40:00,0.58132,0.58148,0.58088,0.58147,68600000.0
2009-03-08 23:45:00,0.58093,0.58204,0.58093,0.58194,60800000.0
2009-03-08 23:50:00,0.58154,0.58173,0.5812,0.58166,41600000.0
2009-03-08 23:55:00,0.58168,0.58195,0.58127,0.58141,57000000.0
2009-03-09 00:00:00,0.5814,0.58216,0.58135,0.58216,52800000.0
2009-03-09 00:05:00,0.58214,0.58254,0.58188,0.58192,68200000.0
2009-03-09 00:10:00,0.58199,0.58233,0.58143,0.58228,64400000.0
2009-03-09 00:15:00,0.58224,0.58233,0.58192,0.58233,70800000.0
2009-03-09 00:20:00,0.58238,0.58252,0.58176,0.58176,59200000.0
2009-03-09 00:25:00,0.58219,0.58276,0.58219,0.58276,68800000.0
2009-03-09 00:30:00,0.58246,0.58297,0.58165,0.58242,56400000.0
2009-03-09 00:35:00,0.58233,0.58272,0.58233,0.58248,67200000.0
2009-03-09 00:40:00,0.58253,0.5828,0.58207,0.58259,70800000.0
2009-03-09 00:45:00,0.58225,0.58329,0.58225,0.58321,75200000.0
2009-03-09 00:50:00,0.58327,0.58327,0.58233,0.58245,62400000.0
2009-03-09 00:55:00,0.58263,0.58303,0.5824,0.58293,72000000.0
2009-03-09 01:00:00,0.58281,0.58348,0.58274,0.58348,70400000.0
2009-03-09 01:05:00,0.58368,0.58391,0.58328,0.5833,62400000.0
2009-03-09 01:10:00,0.58335,0.5842,0.58329,0.5841,59200000.0
2009-03-09 01:15:00,0.58401,0.58401,0.58312,0.58341,64400000.0
2009-03-09 01:20:00,0.58362,0.58364,0.58291,0.5834,66000000.0
2009-03-09 01:25:00,0.58335,0.58346,0.58251,0.58251,57400000.0
2009-03-09 01:30:00,0.58316,0.58328,0.58212,0.58298,66000000.0
2009-03-09 01:35:00,0.58287,0.58289,0.58246,0.58266,62400000.0
2009-03-09 01:40:00,0.58276,0.5829,0.58253,0.58257,67200000.0
2009-03-09 01:45:00,0.58266,0.58294,0.58247,0.58258,61200000.0
2009-03-09 01:50:00,0.58277,0.58284,0.58261,0.58269,65600000.0
2009-03-09 01:55:00,0.58229,0.58261,0.58202,0.58219,69200000.0
2009-03-09 02:00:00,0.58228,0.5825,0.58207,0.58239,68800000.0
2009-03-09 02:05:00,0.5825,0.58296,0.58231,0.58293,65600000.0
2009-03-09 02:10:00,0.5826,0.58297,0.58198,0.58279,60200000.0
2009-03-09 02:15:00,0.58281,0.58317,0.58258,0.58275,66600000.0
2009-03-09 02:20:00,0.58287,0.58363,0.58287,0.5833,62400000.0
2009-03-09 02:25:00,0.58328,0.58328,0.5821,0.58313,65600000.0
2009-03-09 02:30:00,0.58318,0.58388,0.58301,0.58358,57600000.0
2009-03-09 02:35:00,0.58343,0.5838,0.58336,0.58374,65000000.0
2009-03-09 02:40:00,0.58383,0.58386,0.58322,0.58339,64000000.0
2009-03-09 02:45:00,0.58347,0.58377,0.58318,0.58352,59200000.0
2009-03-09 02:50:00,0.5835,0.58365,0.58332,0.58355,62400000.0
2009-03-09 02:55:00,0.58343,0.58343,0.58278,0.58278,70400000.0
2009-03-09 03:00:00,0.58283,0.58315,0.5826,0.58315,72600000.0
2009-03-09 03:05:00,0.58304,0.58323,0.58283,0.58304,61800000.0
2009-03-09 03:10:00,0.58309,0.58342,0.58188,0.58188,75600000.0
2009-03-09 03:15:00,0.58246,0.58302,0.58246,0.58292,70400000.0
2009-03-09 03:20:00,0.58301,0.58437,0.58295,0.58437,67200000.0
2009-03-09 03:25:00,0.58464,0.58464,0.58346,0.58368,56400000.0
2009-03-09 03:30:00,0.58363,0.58408,0.58341,0.58402,68800000.0
2009-03-09 03:35:00,0.58396,0.58447,0.58396,0.58437,57600000.0
2009-03-09 03:40:00,0.5846,0.5846,0.58433,0.5845,64000000.0
2009-03-09 03:45:00,0.58446,0.58451,0.58381,0.58413,64000000.0
2009-03-09 03:50:00,0.58427,0.58434,0.58375,0.58404,68800000.0
2009-03-09 03:55:00,0.58413,0.58463,0.58381,0.58441,52800000.0
2009-03-09 04:00:00,0.58456,0.58456,0.58391,0.58399,70400000.0
2009-03-09 04:05:00,0.58397,0.58416,0.58385,0.58388,48400000.0
2009-03-09 04:10:00,0.58383,0.58383,0.58227,0.58329,60800000.0
2009-03-09 04:15:00,0.58334,0.58334,0.5827,0.5827,68800000.0
2009-03-09 04:20:00,0.58274,0.58285,0.58244,0.58279,62800000.0
2009-03-09 04:25:00,0.58285,0.58305,0.58268,0.58279,61200000.0
2009-03-09 04:30:00,0.5831,0.5832,0.58291,0.58314,62400000.0
2009-03-09 04:35:00,0.58306,0.58332,0.58272,0.5831,64000000.0
2009-03-09 04:40:00,0.58294,0.58331,0.58292,0.58317,60800000.0
2009-03-09 04:45:00,0.58323,0.58338,0.583,0.58323,72000000.0
2009-03-09 04:50:00,0.58327,0.58372,0.58265,0.58321,62400000.0
2009-03-09 04:55:00,0.5831,0.58337,0.58299,0.58321,70400000.0
2009-03-09 05:00:00,0.58319,0.58319,0.58271,0.58294,59200000.0
2009-03-09 05:05:00,0.58292,0.58293,0.58251,0.58285,68800000.0
2009-03-09 05:10:00,0.58306,0.5832,0.58233,0.58291,78800000.0
2009-03-09 05:15:00,0.58315,0.58332,0.58304,0.58322,61800000.0
2009-03-09 05:20:00,0.58315,0.58332,0.583,0.58306,56400000.0
2009-03-09 05:25:00,0.58302,0.58302,0.58265,0.58278,65600000.0
2009-03-09 05:30:00,0.58272,0.58276,0.58226,0.58244,68800000.0
2009-03-09 05:35:00,0.58234,0.58235,0.58152,0.5816,67200000.0
2009-03-09 05:40:00,0.58153,0.58153,0.58059,0.58104,63400000.0
2009-03-09 05:45:00,0.58111,0.58148,0.58059,0.58136,59200000.0
2009-03-09 05:50:00,0.58156,0.5819,0.58156,0.58171,64000000.0
2009-03-09 05:55:00,0.58187,0.58187,0.58061,0.58096,82000000.0
2009-03-09 06:00:00,0.58019,0.58132,0.58019,0.58131,67200000.0
2009-03-09 06:05:00,0.58135,0.5817,0.58115,0.5817,60800000.0
2009-03-09 06:10:00,0.58162,0.58232,0.5816,0.58196,65400000.0
2009-03-09 06:15:00,0.5821,0.58237,0.5819,0.58212,63400000.0
2009-03-09 06:20:00,0.58206,0.58233,0.58187,0.58228,64000000.0
2009-03-09 06:25:00,0.58231,0.58231,0.58133,0.58195,61800000.0
2009-03-09 06:30:00,0.58212,0.58215,0.58191,0.58196,67200000.0
2009-03-09 06:35:00,0.58187,0.58197,0.58162,0.58164,68800000.0
2009-03-09 06:40:00,0.58168,0.58179,0.58137,0.58137,55800000.0
2009-03-09 06:45:00,0.58149,0.58187,0.5814,0.58187,60800000.0
2009-03-09 06:50:00,0.58144,0.58173,0.58127,0.58146,62400000.0
2009-03-09 06:55:00,0.58125,0.58141,0.58066,0.58124,75600000.0
2009-03-09 07:00:00,0.58145,0.58209,0.58102,0.58209,59600000.0
2009-03-09 07:05:00,0.58174,0.58227,0.58173,0.58219,59200000.0
2009-03-09 07:10:00,0.58195,0.58247,0.58195,0.58222,68800000.0
2009-03-09 07:15:00,0.58192,0.58265,0.58192,0.58251,70400000.0
2009-03-09 07:20:00,0.58244,0.58259,0.58227,0.58255,60800000.0
2009-03-09 07:25:00,0.58244,0.58276,0.58176,0.58273,72400000.0
2009-03-09 07:30:00,0.58269,0.58274,0.5819,0.58259,64000000.0
2009-03-09 07:35:00,0.58209,0.58275,0.58207,0.58241,65600000.0
2009-03-09 07:40:00,0.5825,0.58285,0.58205,0.58275,67600000.0
2009-03-09 07:45:00,0.5829,0.5829,0.58164,0.58224,67200000.0
2009-03-09 07:50:00,0.58227,0.58269,0.58163,0.58207,60800000.0
2009-03-09 07:55:00,0.58207,0.58247,0.58185,0.58204,65000000.0
2009-03-09 08:00:00,0.58191,0.58207,0.58167,0.58173,68800000.0
2009-03-09 08:05:00,0.58199,0.5822,0.58169,0.582,68800000.0
2009-03-09 08:10:00,0.58199,0.58212,0.5815,0.58212,64400000.0
2009-03-09 08:15:00,0.58224,0.58263,0.5822,0.58256,61000000.0
2009-03-09 08:20:00,0.58245,0.58257,0.58232,0.58242,65600000.0
2009-03-09 08:25:00,0.58255,0.58274,0.58228,0.58274,69200000.0
2009-03-09 08:30:00,0.58281,0.58286,0.58263,0.58272,68800000.0
2009-03-09 08:35:00,0.58268,0.58289,0.58239,0.58239,55400000.0
2009-03-09 08:40:00,0.58238,0.58285,0.58177,0.58277,57600000.0
2009-03-09 08:45:00,0.58264,0.58275,0.58211,0.5826,67600000.0
2009-03-09 08:50:00,0.58266,0.58268,0.58236,0.58257,55400000.0
2009-03-09 08:55:00,0.58258,0.58262,0.58231,0.58258,59200000.0
2009-03-09 09:00:00,0.58265,0.58282,0.58198,0.58203,59600000.0
2009-03-09 09:05:00,0.58193,0.58232,0.58166,0.58232,80400000.0
2009-03-09 09:10:00,0.58239,0.58249,0.58196,0.58202,64000000.0
2009-03-09 09:15:00,0.58201,0.58234,0.58195,0.58211,73000000.0
2009-03-09 09:20:00,0.58205,0.58308,0.58186,0.58307,68800000.0
2009-03-09 09:25:00,0.58301,0.58309,0.5828,0.58289,70400000.0
2009-03-09 09:30:00,0.58292,0.58295,0.58191,0.58268,74600000.0
2009-03-09 09:35:00,0.58273,0.58321,0.58256,0.58312,57600000.0
2009-03-09 09:40:00,0.58303,0.58323,0.58287,0.58314,64400000.0
2009-03-09 09:45:00,0.58306,0.58395,0.58306,0.5832,57600000.0
2009-03-09 09:50:00,0.58307,0.58307,0.58191,0.58194,67600000.0
2009-03-09 09:55:00,0.58215,0.58224,0.58159,0.58186,68200000.0
2009-03-09 10:00:00,0.58205,0.58231,0.58149,0.58156,62400000.0
2009-03-09 10:05:00,0.5816,0.58176,0.58081,0.58108,64000000.0
2009-03-09 10:10:00,0.58117,0.58154,0.58117,0.58153,68800000.0
2009-03-09 10:15:00,0.58146,0.58188,0.58146,0.58158,72400000.0
2009-03-09 10:20:00,0.58153,0.58157,0.58052,0.58061,69200000.0
2009-03-09 10:25:00,0.58065,0.58092,0.58022,0.58022,64400000.0
2009-03-09 10:30:00,0.58015,0.5802,0.5798,0.57993,59200000.0
2009-03-09 10:35:00,0.57988,0.58008,0.57932,0.58007,67200000.0
2009-03-09 10:40:00,0.58016,0.58043,0.58009,0.58038,67200000.0
2009-03-09 10:45:00,0.58026,0.58034,0.57968,0.57968,65600000.0
2009-03-09 10:50:00,0.57979,0.58058,0.57962,0.58009,61800000.0
2009-03-09 10:55:00,0.57998,0.58013,0.57948,0.58008,64000000.0
2009-03-09 11:00:00,0.58021,0.58023,0.57983,0.58,65000000.0
2009-03-09 11:05:00,0.58002,0.5801,0.57922,0.57942,57600000.0
2009-03-09 11:10:00,0.57942,0.57942,0.57836,0.57856,76800000.0
2009-03-09 11:15:00,0.5786,0.57866,0.57805,0.5783,70400000.0
2009-03-09 11:20:00,0.57826,0.57897,0.57791,0.57893,72000000.0
2009-03-09 11:25:00,0.57876,0.57876,0.57814,0.57854,59200000.0
2009-03-09 11:30:00,0.57842,0.57842,0.57779,0.57791,70400000.0
2009-03-09 11:35:00,0.57802,0.57867,0.57791,0.57862,68800000.0
2009-03-09 11:40:00,0.5787,0.57897,0.57762,0.57854,61800000.0
2009-03-09 11:45:00,0.57855,0.57856,0.57792,0.57792,68800000.0
2009-03-09 11:50:00,0.57781,0.57781,0.57704,0.57746,72400000.0
2009-03-09 11:55:00,0.5773,0.57773,0.57663,0.57738,67200000.0
2009-03-09 12:00:00,0.5774,0.57818,0.57726,0.57727,70400000.0
2009-03-09 12:05:00,0.57721,0.57799,0.57718,0.57783,70400000.0
2009-03-09 12:10:00,0.57774,0.57774,0.57721,0.57731,78400000.0
2009-03-09 12:15:00,0.57732,0.57827,0.57732,0.57827,66600000.0
2009-03-09 12:20:00,0.57839,0.5786,0.57827,0.57859,67200000.0
2009-03-09 12:25:00,0.57865,0.57898,0.57858,0.57867,61200000.0
2009-03-09 12:30:00,0.57881,0.57905,0.57821,0.57843,67200000.0
2009-03-09 12:35:00,0.57833,0.57871,0.57813,0.5786,73600000.0
2009-03-09 12:40:00,0.57851,0.57871,0.57822,0.57844,64000000.0
2009-03-09 12:45:00,0.57838,0.57838,0.57696,0.57696,62400000.0
2009-03-09 12:50:00,0.57696,0.57696,0.57613,0.57694,72400000.0
2009-03-09 12:55:00,0.57706,0.57774,0.57619,0.57774,62400000.0
2009-03-09 13:00:00,0.57784,0.57829,0.57782,0.57804,67200000.0
2009-03-09 13:05:00,0.57837,0.57917,0.57837,0.57873,67600000.0
2009-03-09 13:10:00,0.57886,0.57954,0.57885,0.57941,56400000.0
2009-03-09 13:15:00,0.57934,0.57972,0.57934,0.57968,60800000.0
2009-03-09 13:20:00,0.57969,0.57972,0.57909,0.57926,74400000.0
2009-03-09 13:25:00,0.57936,0.57997,0.57916,0.57956,64400000.0
2009-03-09 13:30:00,0.57968,0.5797,0.57885,0.57896,103400000.0
2009-03-09 13:35:00,0.57908,0.57941,0.57905,0.57934,124600000.0
2009-03-09 13:40:00,0.57937,0.57937,0.57897,0.57901,140800000.0
2009-03-09 13:45:00,0.57904,0.57908,0.57873,0.57879,122000000.0
2009-03-09 13:50:00,0.57879,0.57901,0.57839,0.57845,157600000.0
2009-03-09 13:55:00,0.57826,0.57829,0.57804,0.57812,129600000.0
2009-03-09 14:00:00,0.57829,0.57829,0.57793,0.57798,170600000.0
2009-03-09 14:05:00,0.57779,0.57779,0.57733,0.57763,149800000.0
2009-03-09 14:10:00,0.57724,0.5776,0.57715,0.5776,115200000.0
2009-03-09 14:15:00,0.57761,0.57794,0.57758,0.57762,186000000.0
2009-03-09 14:20:00,0.57778,0.57792,0.57747,0.57758,131200000.0
2009-03-09 14:25:00,0.57774,0.57805,0.57722,0.5775,107400000.0
2009-03-09 14:30:00,0.57756,0.57803,0.57742,0.57761,207400000.0
2009-03-09 14:35:00,0.57753,0.57787,0.57742,0.57782,181400000.0
2009-03-09 14:40:00,0.5777,0.5777,0.57693,0.577,245200000.0
2009-03-09 14:45:00,0.57707,0.57755,0.57707,0.57745,152200000.0
2009-03-09 14:50:00,0.57754,0.57803,0.5767,0.57683,132800000.0
2009-03-09 14:55:00,0.57685,0.57737,0.57675,0.57711,102800000.0
2009-03-09 15:00:00,0.57704,0.57766,0.57699,0.57732,153000000.0
2009-03-09 15:05:00,0.57744,0.57762,0.57668,0.57668,155200000.0
2009-03-09 15:10:00,0.57665,0.57717,0.5766,0.57717,226000000.0
2009-03-09 15:15:00,0.57734,0.57765,0.57734,0.57755,92600000.0
2009-03-09 15:20:00,0.57749,0.57758,0.57713,0.57744,164600000.0
2009-03-09 15:25:00,0.57763,0.57857,0.57692,0.57724,193600000.0
2009-03-09 15:30:00,0.57732,0.57862,0.57728,0.57802,251800000.0
2009-03-09 15:35:00,0.57803,0.57845,0.57802,0.57829,189200000.0
2009-03-09 15:40:00,0.57865,0.57959,0.57865,0.57897,207400000.0
2009-03-09 15:45:00,0.57888,0.57968,0.57874,0.57968,125200000.0
2009-03-09 15:50:00,0.57962,0.58058,0.57935,0.58023,89600000.0
2009-03-09 15:55:00,0.57995,0.58025,0.57916,0.57916,137000000.0
2009-03-09 16:00:00,0.57908,0.57988,0.57879,0.57985,239200000.0
2009-03-09 16:05:00,0.57984,0.5804,0.57962,0.57981,200000000.0
2009-03-09 16:10:00,0.57975,0.58015,0.57966,0.57966,208200000.0
2009-03-09 16:15:00,0.57963,0.57963,0.57904,0.57904,173200000.0
2009-03-09 16:20:00,0.57885,0.57885,0.57806,0.57827,200800000.0
2009-03-09 16:25:00,0.57826,0.57863,0.57811,0.57837,170000000.0
2009-03-09 16:30:00,0.57822,0.57826,0.57768,0.57806,235200000.0
2009-03-09 16:35:00,0.57831,0.57831,0.5768,0.5768,279600000.0
2009-03-09 16:40:00,0.57673,0.57702,0.57658,0.57676,192400000.0
2009-03-09 16:45:00,0.57693,0.57696,0.57642,0.57643,316800000.0
2009-03-09 16:50:00,0.57648,0.57701,0.57644,0.57694,191800000.0
2009-03-09 16:55:00,0.57703,0.57703,0.57672,0.57672,196200000.0
2009-03-09 17:00:00,0.57657,0.57662,0.57629,0.57649,232800000.0
2009-03-09 17:05:00,0.5765,0.57651,0.57568,0.57589,181200000.0
2009-03-09 17:10:00,0.57566,0.57615,0.57527,0.57572,143800000.0
2009-03-09 17:15:00,0.57585,0.57585,0.57503,0.57507,102800000.0
2009-03-09 17:20:00,0.57503,0.57554,0.57499,0.57535,123200000.0
2009-03-09 17:25:00,0.57543,0.57564,0.57475,0.57475,198200000.0
2009-03-09 17:30:00,0.5749,0.57514,0.57431,0.57452,370400000.0
2009-03-09 17:35:00,0.5748,0.5755,0.5748,0.57491,204800000.0
2009-03-09 17:40:00,0.57454,0.57468,0.57316,0.57398,227200000.0
2009-03-09 17:45:00,0.57411,0.57449,0.5731,0.57337,305000000.0
2009-03-09 17:50:00,0.57339,0.57391,0.57282,0.57391,260600000.0
2009-03-09 17:55:00,0.57369,0.57374,0.57263,0.57263,262200000.0
2009-03-09 18:00:00,0.57295,0.57333,0.57276,0.57276,234000000.0
2009-03-09 18:05:00,0.57271,0.57358,0.57271,0.57303,320200000.0
2009-03-09 18:10:00,0.57308,0.57346,0.57259,0.57346,131200000.0
2009-03-09 18:15:00,0.57354,0.57427,0.57335,0.5739,227200000.0
2009-03-09 18:20:00,0.57402,0.57407,0.5733,0.5733,232400000.0
2009-03-09 18:25:00,0.57327,0.57331,0.57276,0.57293,146000000.0
2009-03-09 18:30:00,0.57271,0.57282,0.57239,0.57262,208000000.0
2009-03-09 18:35:00,0.57266,0.57303,0.57254,0.57254,176400000.0
2009-03-09 18:40:00,0.57256,0.57283,0.57249,0.57275,178000000.0
2009-03-09 18:45:00,0.57255,0.57303,0.57169,0.5729,136800000.0
2009-03-09 18:50:00,0.57295,0.57346,0.57283,0.57296,131200000.0
2009-03-09 18:55:00,0.57304,0.57388,0.57303,0.57367,145000000.0
2009-03-09 19:00:00,0.57343,0.57351,0.57333,0.57333,133200000.0
2009-03-09 19:05:00,0.57318,0.57318,0.5723,0.57247,252600000.0
2009-03-09 19:10:00,0.57267,0.57271,0.57212,0.5722,156600000.0
2009-03-09 19:15:00,0.57228,0.57229,0.57178,0.57214,83200000.0
2009-03-09 19:20:00,0.57193,0.57258,0.57174,0.57174,116800000.0
2009-03-09 19:25:00,0.57169,0.57199,0.57166,0.57191,173200000.0
2009-03-09 19:30:00,0.57176,0.57176,0.57119,0.57119,85200000.0
2009-03-09 19:35:00,0.57133,0.57187,0.57113,0.57134,108800000.0
2009-03-09 19:40:00,0.57138,0.57164,0.57079,0.57084,92800000.0
2009-03-09 19:45:00,0.5708,0.5717,0.57077,0.57166,92800000.0
2009-03-09 19:50:00,0.57172,0.57172,0.57106,0.57106,75200000.0
2009-03-09 19:55:00,0.57112,0.57222,0.57111,0.57193,56400000.0
2009-03-09 20:00:00,0.57187,0.57205,0.571,0.57191,73600000.0
2009-03-09 20:05:00,0.57209,0.57285,0.57209,0.57285,77800000.0
2009-03-09 20:10:00,0.57276,0.57285,0.57261,0.57273,86400000.0
2009-03-09 20:15:00,0.57251,0.57267,0.57239,0.57256,73000000.0
2009-03-09 20:20:00,0.57266,0.57282,0.57244,0.57248,74400000.0
2009-03-09 20:25:00,0.57241,0.57274,0.57185,0.57194,65600000.0
2009-03-09 20:30:00,0.57206,0.57222,0.57194,0.57199,64000000.0
2009-03-09 20:35:00,0.57199,0.57242,0.57199,0.57217,60800000.0
2009-03-09 20:40:00,0.5721,0.57215,0.57168,0.57181,62800000.0
2009-03-09 20:45:00,0.57182,0.57211,0.57182,0.57203,70400000.0
2009-03-09 20:50:00,0.57185,0.57233,0.57173,0.57191,70800000.0
2009-03-09 20:55:00,0.57173,0.57224,0.57145,0.57207,78400000.0
2009-03-09 21:00:00,0.57212,0.57229,0.57197,0.57228,70400000.0
2009-03-09 21:05:00,0.57177,0.57215,0.57139,0.5719,69800000.0
2009-03-09 21:10:00,0.57195,0.57198,0.57101,0.57117,67200000.0
2009-03-09 21:15:00,0.57116,0.57145,0.57095,0.57115,57600000.0
2009-03-09 21:20:00,0.57129,0.57163,0.57097,0.57101,63400000.0
2009-03-09 21:25:00,0.57102,0.57117,0.57055,0.57117,54200000.0
2009-03-09 21:30:00,0.57125,0.57147,0.5707,0.57098,72000000.0
2009-03-09 21:35:00,0.57104,0.57119,0.57066,0.57071,49000000.0
2009-03-09 21:40:00,0.57066,0.57119,0.57066,0.57117,63800000.0
2009-03-09 21:45:00,0.57115,0.57115,0.57037,0.57086,84800000.0
2009-03-09 21:50:00,0.57088,0.57088,0.57026,0.57052,60800000.0
2009-03-09 21:55:00,0.57064,0.57066,0.57024,0.57055,116000000.0
2009-03-09 22:00:00,0.57057,0.5709,0.57018,0.5705,172000000.0
2009-03-09 22:05:00,0.57072,0.57085,0.57051,0.57083,102600000.0
2009-03-09 22:10:00,0.5709,0.57103,0.57032,0.57083,86400000.0
2009-03-09 22:15:00,0.57081,0.57081,0.5694,0.57031,89000000.0
2009-03-09 22:20:00,0.57022,0.5707,0.57016,0.5707,60800000.0
2009-03-09 22:25:00,0.57066,0.57066,0.57013,0.57024,77200000.0
2009-03-09 22:30:00,0.57023,0.57023,0.5694,0.56945,94800000.0
2009-03-09 22:35:00,0.56994,0.57044,0.56972,0.5703,78400000.0
2009-03-09 22:40:00,0.57027,0.57046,0.57005,0.57018,65600000.0
2009-03-09 22:45:00,0.57038,0.57038,0.56965,0.57031,78800000.0
2009-03-09 22:50:00,0.5704,0.57051,0.56967,0.57023,74000000.0
2009-03-09 22:55:00,0.57034,0.57053,0.56993,0.57032,68800000.0
2009-03-09 23:00:00,0.57006,0.57037,0.57006,0.57021,85200000.0
2009-03-09 23:05:00,0.57029,0.57166,0.56986,0.57133,69200000.0
2009-03-09 23:10:00,0.57135,0.5714,0.57084,0.57101,65600000.0
2009-03-09 23:15:00,0.57093,0.571,0.57064,0.571,54400000.0
2009-03-09 23:20:00,0.57092,0.5712,0.57082,0.57082,57600000.0
2009-03-09 23:25:00,0.57075,0.57108,0.57025,0.57099,77200000.0
2009-03-09 23:30:00,0.57091,0.57127,0.57075,0.57075,85200000.0
2009-03-09 23:35:00,0.57075,0.57081,0.57009,0.57056,63400000.0
2009-03-09 23:40:00,0.5703,0.57106,0.56976,0.57106,85800000.0
2009-03-09 23:45:00,0.57117,0.57136,0.57031,0.57078,60800000.0
2009-03-09 23:50:00,0.57059,0.57112,0.57059,0.57067,67200000.0
2009-03-09 23:55:00,0.57053,0.57104,0.57003,0.57078,88400000.0
2009-03-10 00:00:00,0.5708,0.57084,0.56968,0.56968,69800000.0
2009-03-10 00:05:00,0.57004,0.57022,0.56979,0.5699,61800000.0
2009-03-10 00:10:00,0.57018,0.57033,0.56965,0.56988,64000000.0
2009-03-10 00:15:00,0.56948,0.56998,0.56948,0.5699,70800000.0
2009-03-10 00:20:00,0.56988,0.57043,0.56988,0.57014,51200000.0
2009-03-10 00:25:00,0.56999,0.57043,0.56974,0.57017,67200000.0
2009-03-10 00:30:00,0.57017,0.57101,0.57017,0.57089,81600000.0
2009-03-10 00:35:00,0.57109,0.57121,0.57074,0.57095,57600000.0
2009-03-10 00:40:00,0.57102,0.57173,0.57102,0.57136,68800000.0
2009-03-10 00:45:00,0.57134,0.57179,0.57131,0.57143,65600000.0
2009-03-10 00:50:00,0.57146,0.57174,0.5712,0.57124,57000000.0
2009-03-10 00:55:00,0.57127,0.57131,0.57089,0.571,60800000.0
2009-03-10 01:00:00,0.57097,0.57123,0.57078,0.57123,67200000.0
2009-03-10 01:05:00,0.57123,0.57197,0.57123,0.57179,72400000.0
2009-03-10 01:10:00,0.57165,0.57241,0.57161,0.57231,62400000.0
2009-03-10 01:15:00,0.57229,0.57231,0.57185,0.5721,70400000.0
2009-03-10 01:20:00,0.57219,0.57252,0.57214,0.57236,70400000.0
2009-03-10 01:25:00,0.57208,0.57235,0.57198,0.57213,77800000.0
2009-03-10 01:30:00,0.57214,0.5724,0.57201,0.57222,129000000.0
2009-03-10 01:35:00,0.5722,0.57241,0.57142,0.57215,65600000.0
2009-03-10 01:40:00,0.57217,0.5724,0.57194,0.57205,54400000.0
2009-03-10 01:45:00,0.57203,0.57225,0.57195,0.57218,63400000.0
2009-03-10 01:50:00,0.57204,0.5726,0.57164,0.57213,80400000.0
2009-03-10 01:55:00,0.57269,0.57289,0.5726,0.57283,98000000.0
2009-03-10 02:00:00,0.57268,0.57303,0.57248,0.57261,68000000.0
2009-03-10 02:05:00,0.57272,0.57293,0.57245,0.57268,65600000.0
2009-03-10 02:10:00,0.5727,0.57324,0.57264,0.573,70400000.0
2009-03-10 02:15:00,0.57309,0.57316,0.57286,0.5731,66600000.0
2009-03-10 02:20:00,0.57295,0.57305,0.57222,0.57267,62400000.0
2009-03-10 02:25:00,0.57259,0.57295,0.57166,0.57285,65600000.0
2009-03-10 02:30:00,0.57286,0.57296,0.5725,0.57261,57600000.0
2009-03-10 02:35:00,0.57258,0.57364,0.57255,0.57364,65600000.0
2009-03-10 02:40:00,0.57359,0.57401,0.57349,0.57397,57000000.0
2009-03-10 02:45:00,0.57385,0.57406,0.57354,0.57406,59200000.0
2009-03-10 02:50:00,0.57384,0.57431,0.57381,0.5742,62400000.0
2009-03-10 02:55:00,0.57412,0.57413,0.57336,0.57359,70800000.0
2009-03-10 03:00:00,0.57348,0.57354,0.57261,0.57321,71400000.0
2009-03-10 03:05:00,0.57325,0.57383,0.57297,0.57375,62400000.0
2009-03-10 03:10:00,0.57336,0.57376,0.57315,0.57341,74600000.0
2009-03-10 03:15:00,0.5733,0.57363,0.57284,0.57315,70400000.0
2009-03-10 03:20:00,0.57341,0.57353,0.57328,0.57353,67200000.0
2009-03-10 03:25:00,0.57353,0.57358,0.57322,0.57353,59200000.0
2009-03-10 03:30:00,0.57363,0.57423,0.57363,0.57369,68800000.0
2009-03-10 03:35:00,0.57334,0.57371,0.57334,0.57352,57600000.0
2009-03-10 03:40:00,0.57356,0.57356,0.57314,0.57354,64000000.0
2009-03-10 03:45:00,0.57352,0.57352,0.57243,0.57339,64000000.0
2009-03-10 03:50:00,0.57341,0.57376,0.57329,0.57338,68800000.0
2009-03-10 03:55:00,0.57343,0.57415,0.57341,0.57363,60800000.0
2009-03-10 04:00:00,0.57358,0.57394,0.57335,0.57394,70400000.0
2009-03-10 04:05:00,0.57391,0.57391,0.57322,0.57348,60800000.0
2009-03-10 04:10:00,0.5734,0.5737,0.57253,0.57301,61200000.0
2009-03-10 04:15:00,0.5734,0.57377,0.57314,0.57374,68800000.0
2009-03-10 04:20:00,0.57382,0.57391,0.57338,0.57347,61000000.0
2009-03-10 04:25:00,0.57334,0.57387,0.57287,0.57385,68800000.0
2009-03-10 04:30:00,0.57383,0.57387,0.57356,0.5737,59200000.0
2009-03-10 04:35:00,0.57378,0.57398,0.57305,0.57372,66000000.0
2009-03-10 04:40:00,0.57353,0.57384,0.57321,0.57347,59600000.0
2009-03-10 04:45:00,0.57351,0.57378,0.57322,0.57372,71400000.0
2009-03-10 04:50:00,0.57383,0.57387,0.57202,0.57365,62400000.0
2009-03-10 04:55:00,0.57354,0.57373,0.57314,0.57372,70800000.0
2009-03-10 05:00:00,0.57368,0.57368,0.57312,0.57362,58600000.0
2009-03-10 05:05:00,0.5735,0.57375,0.57333,0.57355,69200000.0
2009-03-10 05:10:00,0.57358,0.57414,0.57345,0.57389,78800000.0
2009-03-10 05:15:00,0.57391,0.57422,0.57366,0.57398,62400000.0
2009-03-10 05:20:00,0.57386,0.57416,0.57368,0.57416,56000000.0
2009-03-10 05:25:00,0.57428,0.57428,0.5733,0.57349,65600000.0
2009-03-10 05:30:00,0.57388,0.57404,0.57318,0.57376,67600000.0
2009-03-10 05:35:00,0.57378,0.57419,0.57372,0.57397,67200000.0
2009-03-10 05:40:00,0.57411,0.57429,0.57403,0.5741,64800000.0
2009-03-10 05:45:00,0.57411,0.57415,0.57383,0.57401,58600000.0
2009-03-10 05:50:00,0.57415,0.57458,0.57397,0.57412,64400000.0
2009-03-10 05:55:00,0.57434,0.57439,0.57395,0.57412,81600000.0
2009-03-10 06:00:00,0.57428,0.57449,0.57389,0.57416,67200000.0
2009-03-10 06:05:00,0.57425,0.57436,0.57406,0.57428,60800000.0
2009-03-10 06:10:00,0.57425,0.57459,0.57351,0.57454,65600000.0
2009-03-10 06:15:00,0.57459,0.57479,0.57392,0.57431,63400000.0
2009-03-10 06:20:00,0.5748,0.5748,0.57391,0.57425,69200000.0
2009-03-10 06:25:00,0.57424,0.57452,0.57331,0.57449,62800000.0
2009-03-10 06:30:00,0.57448,0.57468,0.57438,0.57441,67200000.0
2009-03-10 06:35:00,0.57453,0.57453,0.57392,0.5742,68800000.0
2009-03-10 06:40:00,0.57428,0.57463,0.57418,0.57453,67200000.0
2009-03-10 06:45:00,0.57389,0.57466,0.57389,0.57398,61200000.0
2009-03-10 06:50:00,0.57374,0.57436,0.5737,0.57429,62800000.0
2009-03-10 06:55:00,0.57433,0.57433,0.57358,0.57405,70800000.0
2009-03-10 07:00:00,0.57404,0.57414,0.57338,0.57402,58600000.0
2009-03-10 07:05:00,0.57414,0.57459,0.574,0.57445,59600000.0
2009-03-10 07:10:00,0.57448,0.57448,0.5742,0.57428,68800000.0
2009-03-10 07:15:00,0.57437,0.57483,0.57431,0.57483,70400000.0
2009-03-10 07:20:00,0.57488,0.5749,0.57437,0.57443,61000000.0
2009-03-10 07:25:00,0.5745,0.57477,0.57371,0.57429,72000000.0
2009-03-10 07:30:00,0.57416,0.57416,0.57374,0.57377,64000000.0
2009-03-10 07:35:00,0.57366,0.57386,0.57321,0.5735,65600000.0
2009-03-10 07:40:00,0.57348,0.57412,0.57339,0.57398,67200000.0
2009-03-10 07:45:00,0.57414,0.57464,0.57348,0.57387,67200000.0
2009-03-10 07:50:00,0.57394,0.57415,0.57375,0.57415,60200000.0
2009-03-10 07:55:00,0.57408,0.57412,0.57338,0.5734,65600000.0
2009-03-10 08:00:00,0.57302,0.5734,0.57287,0.57315,68800000.0
2009-03-10 08:05:00,0.57309,0.57333,0.57206,0.57242,68800000.0
2009-03-10 08:10:00,0.57263,0.57263,0.57219,0.57235,64000000.0
2009-03-10 08:15:00,0.57226,0.57231,0.57164,0.57177,62200000.0
2009-03-10 08:20:00,0.57199,0.5726,0.57181,0.57188,65600000.0
2009-03-10 08:25:00,0.572,0.572,0.57139,0.57178,70200000.0
2009-03-10 08:30:00,0.57178,0.57178,0.57114,0.57158,68800000.0
2009-03-10 08:35:00,0.57132,0.57182,0.57098,0.57136,56000000.0
2009-03-10 08:40:00,0.57141,0.57146,0.57002,0.57043,58000000.0
2009-03-10 08:45:00,0.57034,0.57079,0.57018,0.57053,67200000.0
2009-03-10 08:50:00,0.57065,0.5708,0.56995,0.56995,56000000.0
2009-03-10 08:55:00,0.56982,0.57073,0.56968,0.57053,65000000.0
2009-03-10 09:00:00,0.57064,0.57144,0.57061,0.57144,59200000.0
2009-03-10 09:05:00,0.57158,0.57213,0.57158,0.5721,80000000.0
2009-03-10 09:10:00,0.57202,0.57295,0.57187,0.57295,64000000.0
2009-03-10 09:15:00,0.57278,0.57324,0.57269,0.57287,73600000.0
2009-03-10 09:20:00,0.57279,0.57301,0.5723,0.57291,69200000.0
2009-03-10 09:25:00,0.57281,0.57281,0.57223,0.57239,69800000.0
2009-03-10 09:30:00,0.5724,0.57245,0.57119,0.57188,75400000.0
2009-03-10 09:35:00,0.57183,0.57235,0.57172,0.57222,57600000.0
2009-03-10 09:40:00,0.57218,0.57232,0.57178,0.57181,64000000.0
2009-03-10 09:45:00,0.5717,0.57337,0.57169,0.57335,57600000.0
2009-03-10 09:50:00,0.57352,0.57403,0.57324,0.57324,67200000.0
2009-03-10 09:55:00,0.57305,0.57422,0.57305,0.57422,68800000.0
2009-03-10 10:00:00,0.57447,0.57451,0.57376,0.57396,61800000.0
2009-03-10 10:05:00,0.57421,0.57464,0.57407,0.5743,64000000.0
2009-03-10 10:10:00,0.57421,0.57486,0.57403,0.57424,68200000.0
2009-03-10 10:15:00,0.57408,0.57452,0.5739,0.57452,71800000.0
2009-03-10 10:20:00,0.57465,0.57485,0.57415,0.57485,68800000.0
2009-03-10 10:25:00,0.57502,0.5752,0.57464,0.5751,65600000.0
2009-03-10 10:30:00,0.57513,0.57547,0.57476,0.57506,58600000.0
2009-03-10 10:35:00,0.57516,0.57568,0.57516,0.5753,67200000.0
2009-03-10 10:40:00,0.5752,0.57544,0.57463,0.57464,66800000.0
2009-03-10 10:45:00,0.57477,0.57488,0.57445,0.57453,65600000.0
2009-03-10 10:50:00,0.57455,0.57498,0.57453,0.57494,62400000.0
2009-03-10 10:55:00,0.57488,0.57526,0.5744,0.57461,64000000.0
2009-03-10 11:00:00,0.57466,0.57511,0.57421,0.57429,65600000.0
2009-03-10 11:05:00,0.57428,0.57462,0.57415,0.57415,57600000.0
2009-03-10 11:10:00,0.57413,0.57413,0.57376,0.57383,76200000.0
2009-03-10 11:15:00,0.57388,0.57389,0.57264,0.57287,70400000.0
2009-03-10 11:20:00,0.57296,0.57359,0.57229,0.57359,71400000.0
2009-03-10 11:25:00,0.57353,0.57422,0.57341,0.57388,59200000.0
2009-03-10 11:30:00,0.57394,0.57394,0.5732,0.57339,69800000.0
2009-03-10 11:35:00,0.57312,0.57427,0.5725,0.57425,68800000.0
2009-03-10 11:40:00,0.57424,0.57447,0.57325,0.57408,62400000.0
2009-03-10 11:45:00,0.57405,0.57444,0.57393,0.57438,69200000.0
2009-03-10 11:50:00,0.57435,0.57516,0.57429,0.57516,72000000.0
2009-03-10 11:55:00,0.57516,0.57529,0.57357,0.57454,67200000.0
2009-03-10 12:00:00,0.57453,0.57478,0.57419,0.57467,70400000.0
2009-03-10 12:05:00,0.57461,0.57598,0.57461,0.57585,70800000.0
2009-03-10 12:10:00,0.57598,0.57602,0.57475,0.57475,78400000.0
2009-03-10 12:15:00,0.57462,0.57526,0.5746,0.5752,66600000.0
2009-03-10 12:20:00,0.57502,0.57524,0.57479,0.5751,66600000.0
2009-03-10 12:25:00,0.57504,0.57509,0.57482,0.57486,60800000.0
2009-03-10 12:30:00,0.57479,0.57592,0.57476,0.57588,67200000.0
2009-03-10 12:35:00,0.57589,0.57594,0.57522,0.57552,73600000.0
2009-03-10 12:40:00,0.57562,0.57622,0.57545,0.57572,63400000.0
2009-03-10 12:45:00,0.57583,0.57605,0.57563,0.57591,62400000.0
2009-03-10 12:50:00,0.57597,0.57629,0.57547,0.57607,72000000.0
2009-03-10 12:55:00,0.57623,0.57685,0.57568,0.57668,62400000.0
2009-03-10 13:00:00,0.57671,0.57677,0.57647,0.57673,67200000.0
2009-03-10 13:05:00,0.57688,0.577,0.57667,0.57679,67600000.0
2009-03-10 13:10:00,0.57668,0.57668,0.57532,0.57534,57400000.0
2009-03-10 13:15:00,0.57549,0.5756,0.57515,0.57555,60200000.0
2009-03-10 13:20:00,0.5757,0.5757,0.57534,0.57559,74600000.0
2009-03-10 13:25:00,0.57552,0.57567,0.57481,0.5752,65600000.0
2009-03-10 13:30:00,0.57527,0.57584,0.57502,0.57584,104000000.0
2009-03-10 13:35:00,0.57588,0.57624,0.57581,0.5762,124600000.0
2009-03-10 13:40:00,0.57628,0.57672,0.57625,0.57627,141200000.0
2009-03-10 13:45:00,0.5762,0.57669,0.57604,0.5766,122000000.0
2009-03-10 13:50:00,0.5764,0.5767,0.57638,0.57668,156400000.0
2009-03-10 13:55:00,0.57671,0.5774,0.57654,0.5774,130400000.0
2009-03-10 14:00:00,0.57739,0.57769,0.57711,0.57759,170000000.0
2009-03-10 14:05:00,0.57754,0.57806,0.57725,0.57741,148600000.0
2009-03-10 14:10:00,0.57756,0.57806,0.5775,0.57773,115200000.0
2009-03-10 14:15:00,0.5775,0.57758,0.57621,0.57621,186000000.0
2009-03-10 14:20:00,0.57655,0.5771,0.57639,0.57653,130600000.0
2009-03-10 14:25:00,0.57671,0.57743,0.57542,0.57667,107200000.0
2009-03-10 14:30:00,0.57664,0.57723,0.57655,0.57723,207800000.0
2009-03-10 14:35:00,0.5774,0.5774,0.57621,0.57621,182800000.0
2009-03-10 14:40:00,0.57584,0.57606,0.57575,0.57594,244000000.0
2009-03-10 14:45:00,0.57588,0.57596,0.57491,0.57501,152000000.0
2009-03-10 14:50:00,0.575,0.57595,0.5749,0.57585,133200000.0
2009-03-10 14:55:00,0.5758,0.57587,0.5753,0.57544,101200000.0
2009-03-10 15:00:00,0.57544,0.57618,0.57491,0.57491,153000000.0
2009-03-10 15:05:00,0.57483,0.57537,0.5748,0.57526,155600000.0
2009-03-10 15:10:00,0.57519,0.57583,0.57519,0.57568,227400000.0
2009-03-10 15:15:00,0.57555,0.57666,0.57554,0.57631,92600000.0
2009-03-10 15:20:00,0.57627,0.57633,0.5756,0.57583,164200000.0
2009-03-10 15:25:00,0.576,0.57655,0.57505,0.57524,193000000.0
2009-03-10 15:30:00,0.57508,0.57607,0.57504,0.57596,250600000.0
2009-03-10 15:35:00,0.57611,0.57746,0.57611,0.57746,200000000.0
2009-03-10 15:40:00,0.57747,0.57915,0.57747,0.57915,206800000.0
2009-03-10 15:45:00,0.57901,0.5791,0.57825,0.57893,124800000.0
2009-03-10 15:50:00,0.57893,0.57897,0.57797,0.57885,89600000.0
2009-03-10 15:55:00,0.57861,0.57864,0.57781,0.57805,137000000.0
2009-03-10 16:00:00,0.57805,0.57854,0.57803,0.57821,238800000.0
2009-03-10 16:05:00,0.578,0.57995,0.57789,0.57974,200400000.0
2009-03-10 16:10:00,0.57956,0.57998,0.57956,0.57998,208000000.0
2009-03-10 16:15:00,0.58008,0.58038,0.57992,0.5802,172200000.0
2009-03-10 16:20:00,0.58011,0.58011,0.57938,0.57958,200400000.0
2009-03-10 16:25:00,0.57964,0.58007,0.57929,0.57936,170400000.0
2009-03-10 16:30:00,0.57949,0.58016,0.57949,0.58016,235000000.0
2009-03-10 16:35:00,0.58024,0.58032,0.58006,0.58012,281400000.0
2009-03-10 16:40:00,0.57998,0.58028,0.57974,0.57999,185000000.0
2009-03-10 16:45:00,0.58004,0.58064,0.58001,0.58042,316600000.0
2009-03-10 16:50:00,0.58032,0.58105,0.5802,0.58088,192000000.0
2009-03-10 16:55:00,0.58078,0.5811,0.58051,0.58056,196800000.0
2009-03-10 17:00:00,0.58032,0.58039,0.58014,0.58028,232000000.0
2009-03-10 17:05:00,0.58001,0.58041,0.57948,0.58031,181800000.0
2009-03-10 17:10:00,0.58024,0.58068,0.57993,0.57993,146000000.0
2009-03-10 17:15:00,0.57994,0.58049,0.5799,0.58031,104400000.0
2009-03-10 17:20:00,0.5803,0.58039,0.57959,0.57979,123200000.0
2009-03-10 17:25:00,0.57982,0.58031,0.5798,0.58029,200400000.0
2009-03-10 17:30:00,0.58039,0.58042,0.58007,0.58016,370000000.0
2009-03-10 17:35:00,0.57996,0.58009,0.57954,0.57962,204800000.0
2009-03-10 17:40:00,0.57956,0.57971,0.57896,0.57896,226200000.0
2009-03-10 17:45:00,0.5789,0.57925,0.57793,0.5792,306800000.0
2009-03-10 17:50:00,0.57936,0.57948,0.57888,0.57945,260800000.0
2009-03-10 17:55:00,0.5791,0.57989,0.57905,0.57983,263600000.0
2009-03-10 18:00:00,0.58007,0.58009,0.5797,0.5799,234200000.0
2009-03-10 18:05:00,0.57997,0.57997,0.57915,0.57917,320200000.0
2009-03-10 18:10:00,0.57926,0.57942,0.57897,0.57926,130600000.0
2009-03-10 18:15:00,0.57923,0.57954,0.57923,0.57936,226600000.0
2009-03-10 18:20:00,0.57943,0.57943,0.57892,0.57903,230800000.0
2009-03-10 18:25:00,0.57921,0.57966,0.57899,0.57957,145600000.0
2009-03-10 18:30:00,0.57955,0.57961,0.5793,0.57948,206600000.0
2009-03-10 18:35:00,0.5794,0.57953,0.57908,0.57935,176200000.0
2009-03-10 18:40:00,0.57939,0.57939,0.57891,0.57906,177600000.0
2009-03-10 18:45:00,0.57903,0.57924,0.5781,0.57905,136400000.0
2009-03-10 18:50:00,0.5791,0.5791,0.57859,0.57892,139600000.0
2009-03-10 18:55:00,0.5789,0.57896,0.57806,0.57818,144800000.0
2009-03-10 19:00:00,0.57798,0.57823,0.57786,0.57818,134400000.0
2009-03-10 19:05:00,0.57826,0.57827,0.57796,0.57807,254000000.0
2009-03-10 19:10:00,0.57826,0.57836,0.57809,0.57833,156200000.0
2009-03-10 19:15:00,0.57776,0.57864,0.57776,0.57854,83200000.0
2009-03-10 19:20:00,0.57847,0.57893,0.57829,0.57878,116200000.0
2009-03-10 19:25:00,0.57875,0.57875,0.57811,0.57834,173200000.0
2009-03-10 19:30:00,0.57832,0.57872,0.57798,0.57867,86400000.0
2009-03-10 19:35:00,0.57866,0.57903,0.57841,0.57863,108800000.0
2009-03-10 19:40:00,0.57893,0.57938,0.57889,0.57912,92200000.0
2009-03-10 19:45:00,0.57931,0.57958,0.57893,0.57946,93200000.0
2009-03-10 19:50:00,0.57918,0.57923,0.57859,0.57869,75200000.0
2009-03-10 19:55:00,0.57852,0.5792,0.57852,0.5791,56000000.0
2009-03-10 20:00:00,0.57903,0.57904,0.57801,0.57876,73600000.0
2009-03-10 20:05:00,0.57883,0.57891,0.57846,0.57861,78800000.0
2009-03-10 20:10:00,0.57854,0.57943,0.57828,0.57885,86800000.0
2009-03-10 20:15:00,0.57883,0.58,0.57866,0.57971,72400000.0
2009-03-10 20:20:00,0.5799,0.58029,0.57963,0.57983,74000000.0
2009-03-10 20:25:00,0.57973,0.58041,0.57973,0.58022,65600000.0
2009-03-10 20:30:00,0.58037,0.58047,0.57983,0.57999,64000000.0
2009-03-10 20:35:00,0.58009,0.58127,0.58009,0.58124,60800000.0
2009-03-10 20:40:00,0.58146,0.58149,0.58129,0.58143,62400000.0
2009-03-10 20:45:00,0.5813,0.58201,0.5813,0.58168,68800000.0
2009-03-10 20:50:00,0.58153,0.58181,0.58124,0.58156,70400000.0
2009-03-10 20:55:00,0.58158,0.58176,0.581,0.58128,78400000.0
2009-03-10 21:00:00,0.58129,0.58131,0.57999,0.58035,70400000.0
2009-03-10 21:05:00,0.58016,0.58104,0.57972,0.58076,71200000.0
2009-03-10 21:10:00,0.58086,0.58127,0.58068,0.58083,67600000.0
2009-03-10 21:15:00,0.58087,0.58133,0.58086,0.58086,57000000.0
2009-03-10 21:20:00,0.58082,0.58105,0.58074,0.58074,64400000.0
2009-03-10 21:25:00,0.58063,0.58114,0.58042,0.58114,53800000.0
2009-03-10 21:30:00,0.58131,0.58195,0.58118,0.58184,72400000.0
2009-03-10 21:35:00,0.58187,0.58194,0.58134,0.58194,56000000.0
2009-03-10 21:40:00,0.58231,0.58269,0.58216,0.58216,64000000.0
2009-03-10 21:45:00,0.58217,0.58229,0.58075,0.58216,84800000.0
2009-03-10 21:50:00,0.58249,0.58264,0.58169,0.58215,68800000.0
2009-03-10 21:55:00,0.58227,0.58287,0.58221,0.58238,115200000.0
2009-03-10 22:00:00,0.58234,0.58288,0.58214,0.58257,170000000.0
2009-03-10 22:05:00,0.58263,0.58316,0.58247,0.58312,102600000.0
2009-03-10 22:10:00,0.58305,0.58326,0.58293,0.58317,86400000.0
2009-03-10 22:15:00,0.58316,0.58335,0.5821,0.583,89000000.0
2009-03-10 22:20:00,0.58296,0.58298,0.58247,0.58272,60800000.0
2009-03-10 22:25:00,0.58299,0.58333,0.58299,0.58301,83600000.0
2009-03-10 22:30:00,0.583,0.58328,0.5828,0.58282,93800000.0
2009-03-10 22:35:00,0.5828,0.58321,0.58274,0.58321,75600000.0
2009-03-10 22:40:00,0.58326,0.58398,0.58289,0.58339,65600000.0
2009-03-10 22:45:00,0.58387,0.58406,0.58376,0.58391,80000000.0
2009-03-10 22:50:00,0.58399,0.5841,0.58334,0.58335,73600000.0
2009-03-10 22:55:00,0.58333,0.58355,0.58308,0.58329,68200000.0
2009-03-10 23:00:00,0.58334,0.5834,0.58314,0.5832,84800000.0
2009-03-10 23:05:00,0.58299,0.58345,0.58299,0.58314,69200000.0
2009-03-10 23:10:00,0.58321,0.5835,0.58289,0.58336,65600000.0
2009-03-10 23:15:00,0.58332,0.5837,0.58327,0.58345,75200000.0
2009-03-10 23:20:00,0.58353,0.58416,0.58291,0.58365,59200000.0
2009-03-10 23:25:00,0.58346,0.58416,0.58335,0.58368,77200000.0
2009-03-10 23:30:00,0.58358,0.58407,0.58336,0.58387,84800000.0
2009-03-10 23:35:00,0.58412,0.58475,0.58383,0.58462,63400000.0
2009-03-10 23:40:00,0.5846,0.58488,0.58406,0.58406,85800000.0
2009-03-10 23:45:00,0.58418,0.58467,0.58418,0.58425,60800000.0
2009-03-10 23:50:00,0.58418,0.58464,0.58355,0.58438,68200000.0
2009-03-10 23:55:00,0.58431,0.5847,0.58366,0.58391,76800000.0
2009-03-11 00:00:00,0.58466,0.58466,0.58356,0.58393,70800000.0
2009-03-11 00:05:00,0.58429,0.58454,0.58375,0.58434,62800000.0
2009-03-11 00:10:00,0.58461,0.58476,0.58393,0.58469,64000000.0
2009-03-11 00:15:00,0.58371,0.58478,0.58351,0.58477,56400000.0
2009-03-11 00:20:00,0.5848,0.58494,0.5839,0.58478,59200000.0
2009-03-11 00:25:00,0.58463,0.58508,0.58423,0.58424,67200000.0
2009-03-11 00:30:00,0.58446,0.5856,0.58443,0.58551,80400000.0
2009-03-11 00:35:00,0.58565,0.58577,0.58499,0.5854,57000000.0
2009-03-11 00:40:00,0.58535,0.58543,0.58473,0.58518,68800000.0
2009-03-11 00:45:00,0.58523,0.58548,0.58494,0.58545,65600000.0
2009-03-11 00:50:00,0.58545,0.58572,0.58514,0.58564,57600000.0
2009-03-11 00:55:00,0.58558,0.58582,0.58551,0.58578,64000000.0
2009-03-11 01:00:00,0.58582,0.58605,0.58539,0.58553,67600000.0
2009-03-11 01:05:00,0.58541,0.58564,0.58513,0.5852,72000000.0
2009-03-11 01:10:00,0.585,0.58533,0.58471,0.58473,62400000.0
2009-03-11 01:15:00,0.58469,0.58498,0.58406,0.58458,70400000.0
2009-03-11 01:20:00,0.58475,0.58594,0.58475,0.58594,70400000.0
2009-03-11 01:25:00,0.58587,0.58587,0.58535,0.58553,78800000.0
2009-03-11 01:30:00,0.58549,0.58592,0.58539,0.58558,129600000.0
2009-03-11 01:35:00,0.58553,0.58593,0.58498,0.58581,65000000.0
2009-03-11 01:40:00,0.58587,0.58623,0.58575,0.58623,54400000.0
2009-03-11 01:45:00,0.58623,0.58623,0.58561,0.58602,64000000.0
2009-03-11 01:50:00,0.58593,0.58593,0.5847,0.58592,80000000.0
2009-03-11 01:55:00,0.58587,0.58587,0.58474,0.58489,82600000.0
2009-03-11 02:00:00,0.58535,0.58576,0.58528,0.58528,68800000.0
2009-03-11 02:05:00,0.58533,0.58584,0.5853,0.58568,65600000.0
2009-03-11 02:10:00,0.58573,0.58609,0.58521,0.58605,60800000.0
2009-03-11 02:15:00,0.58605,0.58647,0.58584,0.58617,66600000.0
2009-03-11 02:20:00,0.58608,0.58632,0.58526,0.58533,62400000.0
2009-03-11 02:25:00,0.5854,0.58562,0.58458,0.58525,65600000.0
2009-03-11 02:30:00,0.58546,0.5855,0.58521,0.5853,57600000.0
2009-03-11 02:35:00,0.58514,0.58527,0.58481,0.58496,65600000.0
2009-03-11 02:40:00,0.58485,0.58496,0.58458,0.58476,53800000.0
2009-03-11 02:45:00,0.58479,0.58507,0.58462,0.58471,59200000.0
2009-03-11 02:50:00,0.58438,0.58441,0.58364,0.58387,62400000.0
2009-03-11 02:55:00,0.5842,0.58424,0.58379,0.58382,70800000.0
2009-03-11 03:00:00,0.58382,0.5841,0.58354,0.58402,72400000.0
2009-03-11 03:05:00,0.58408,0.58408,0.58368,0.58378,62400000.0
2009-03-11 03:10:00,0.58388,0.58393,0.58359,0.58365,75600000.0
2009-03-11 03:15:00,0.58349,0.58366,0.58299,0.58324,70400000.0
2009-03-11 03:20:00,0.58353,0.58366,0.58313,0.58335,67200000.0
2009-03-11 03:25:00,0.58338,0.58367,0.58315,0.58326,56000000.0
2009-03-11 03:30:00,0.58344,0.58384,0.58344,0.58363,68800000.0
2009-03-11 03:35:00,0.58347,0.58388,0.58318,0.5838,57600000.0
2009-03-11 03:40:00,0.58376,0.58386,0.58323,0.58337,67200000.0
2009-03-11 03:45:00,0.58337,0.58366,0.58322,0.58322,63800000.0
2009-03-11 03:50:00,0.58354,0.58383,0.58348,0.5837,68600000.0
2009-03-11 03:55:00,0.58368,0.58376,0.58324,0.58369,57600000.0
2009-03-11 04:00:00,0.58364,0.58364,0.58258,0.58302,62800000.0
2009-03-11 04:05:00,0.58329,0.58363,0.58286,0.58323,60800000.0
2009-03-11 04:10:00,0.58346,0.58387,0.58274,0.58317,61200000.0
2009-03-11 04:15:00,0.58322,0.58351,0.58285,0.58305,68800000.0
2009-03-11 04:20:00,0.58309,0.58314,0.5828,0.58287,62800000.0
2009-03-11 04:25:00,0.5829,0.58327,0.58256,0.58283,60800000.0
2009-03-11 04:30:00,0.58313,0.58328,0.58247,0.58247,61200000.0
2009-03-11 04:35:00,0.58264,0.58305,0.58232,0.58291,65600000.0
2009-03-11 04:40:00,0.58263,0.58315,0.58237,0.58284,61200000.0
2009-03-11 04:45:00,0.5821,0.58282,0.58185,0.58245,72000000.0
2009-03-11 04:50:00,0.58248,0.58315,0.582,0.5829,61800000.0
2009-03-11 04:55:00,0.5829,0.58299,0.58259,0.58278,69800000.0
2009-03-11 05:00:00,0.58278,0.5828,0.58174,0.5826,59200000.0
2009-03-11 05:05:00,0.58273,0.58348,0.58268,0.58342,68800000.0
2009-03-11 05:10:00,0.58336,0.58381,0.58318,0.58368,77800000.0
2009-03-11 05:15:00,0.58353,0.58369,0.58309,0.58331,61800000.0
2009-03-11 05:20:00,0.58322,0.58324,0.58248,0.58277,65000000.0
2009-03-11 05:25:00,0.58293,0.58309,0.58266,0.58294,65000000.0
2009-03-11 05:30:00,0.58294,0.58376,0.58147,0.58147,68200000.0
2009-03-11 05:35:00,0.58155,0.58314,0.58155,0.58314,67600000.0
2009-03-11 05:40:00,0.5834,0.5834,0.58169,0.5819,64400000.0
2009-03-11 05:45:00,0.58204,0.5828,0.58201,0.58265,58600000.0
2009-03-11 05:50:00,0.58265,0.58328,0.58205,0.58205,64000000.0
2009-03-11 05:55:00,0.58212,0.58212,0.58139,0.5816,81600000.0
2009-03-11 06:00:00,0.58146,0.5818,0.58087,0.58087,67200000.0
2009-03-11 06:05:00,0.58026,0.58192,0.58016,0.58192,60800000.0
2009-03-11 06:10:00,0.58203,0.58203,0.58097,0.58098,66000000.0
2009-03-11 06:15:00,0.58113,0.58198,0.58112,0.58175,64000000.0
2009-03-11 06:20:00,0.58165,0.58199,0.58138,0.58153,64800000.0
2009-03-11 06:25:00,0.58151,0.58177,0.58055,0.58172,62400000.0
2009-03-11 06:30:00,0.58206,0.58239,0.58154,0.58207,74000000.0
2009-03-11 06:35:00,0.58224,0.58232,0.58197,0.5823,68800000.0
2009-03-11 06:40:00,0.58241,0.58241,0.58183,0.58191,66600000.0
2009-03-11 06:45:00,0.58203,0.58221,0.5818,0.58221,60800000.0
2009-03-11 06:50:00,0.58204,0.5822,0.58189,0.58192,69200000.0
2009-03-11 06:55:00,0.5821,0.5821,0.58154,0.58172,70400000.0
2009-03-11 07:00:00,0.58149,0.58189,0.58143,0.58179,59200000.0
2009-03-11 07:05:00,0.58192,0.5829,0.58192,0.58234,59200000.0
2009-03-11 07:10:00,0.58247,0.58316,0.58247,0.58294,68800000.0
2009-03-11 07:15:00,0.58296,0.58296,0.58227,0.58238,70400000.0
2009-03-11 07:20:00,0.58242,0.58292,0.58182,0.58215,60800000.0
2009-03-11 07:25:00,0.58253,0.58266,0.58155,0.58232,72000000.0
2009-03-11 07:30:00,0.5823,0.58237,0.58219,0.58236,64400000.0
2009-03-11 07:35:00,0.58221,0.58305,0.58202,0.58299,65600000.0
2009-03-11 07:40:00,0.58304,0.58349,0.58304,0.58336,67600000.0
2009-03-11 07:45:00,0.58271,0.58336,0.58258,0.58265,66600000.0
2009-03-11 07:50:00,0.58302,0.58325,0.58196,0.58277,60800000.0
2009-03-11 07:55:00,0.58278,0.58278,0.58227,0.5824,65000000.0
2009-03-11 08:00:00,0.5823,0.58258,0.58189,0.58258,68800000.0
2009-03-11 08:05:00,0.58259,0.58296,0.58214,0.58256,68200000.0
2009-03-11 08:10:00,0.58249,0.58252,0.58177,0.58177,63400000.0
2009-03-11 08:15:00,0.58172,0.58191,0.58137,0.5819,62800000.0
2009-03-11 08:20:00,0.58195,0.58221,0.58168,0.58177,65600000.0
2009-03-11 08:25:00,0.58187,0.58252,0.58187,0.5825,70800000.0
2009-03-11 08:30:00,0.58262,0.58326,0.5825,0.58313,68800000.0
2009-03-11 08:35:00,0.58315,0.58323,0.58264,0.58264,56000000.0
2009-03-11 08:40:00,0.58278,0.58343,0.5821,0.58296,57600000.0
2009-03-11 08:45:00,0.58271,0.58328,0.58258,0.58281,67200000.0
2009-03-11 08:50:00,0.58302,0.58303,0.58252,0.58303,55400000.0
2009-03-11 08:55:00,0.58326,0.58326,0.58191,0.58191,59600000.0
2009-03-11 09:00:00,0.58179,0.58265,0.58179,0.58226,66000000.0
2009-03-11 09:05:00,0.58227,0.58258,0.58214,0.58257,80400000.0
2009-03-11 09:10:00,0.58229,0.58278,0.58212,0.58278,63400000.0
2009-03-11 09:15:00,0.58302,0.58324,0.58177,0.58186,74000000.0
2009-03-11 09:20:00,0.58186,0.58202,0.58114,0.58145,68800000.0
2009-03-11 09:25:00,0.58151,0.58205,0.58132,0.58205,71200000.0
2009-03-11 09:30:00,0.58229,0.58249,0.58148,0.58188,75200000.0
2009-03-11 09:35:00,0.58188,0.58282,0.58183,0.58281,57000000.0
2009-03-11 09:40:00,0.58272,0.58309,0.58201,0.58201,63400000.0
2009-03-11 09:45:00,0.58167,0.58269,0.58167,0.58244,57600000.0
2009-03-11 09:50:00,0.58277,0.58294,0.58266,0.58274,67200000.0
2009-03-11 09:55:00,0.58277,0.5834,0.5824,0.58339,69200000.0
2009-03-11 10:00:00,0.58329,0.58329,0.58263,0.58263,61800000.0
2009-03-11 10:05:00,0.58233,0.58356,0.58226,0.58275,63800000.0
2009-03-11 10:10:00,0.58284,0.58406,0.58276,0.58396,68800000.0
2009-03-11 10:15:00,0.58399,0.5847,0.58385,0.58429,72000000.0
2009-03-11 10:20:00,0.58442,0.58453,0.58332,0.58341,68600000.0
2009-03-11 10:25:00,0.58341,0.58341,0.58254,0.58304,65600000.0
2009-03-11 10:30:00,0.58293,0.58293,0.58184,0.58194,59200000.0
2009-03-11 10:35:00,0.58197,0.58222,0.58155,0.58213,67000000.0
2009-03-11 10:40:00,0.58216,0.58256,0.5821,0.58212,67200000.0
2009-03-11 10:45:00,0.58196,0.58286,0.58193,0.58253,66000000.0
2009-03-11 10:50:00,0.58216,0.58231,0.58175,0.58182,62200000.0
2009-03-11 10:55:00,0.58177,0.58278,0.58151,0.58266,64000000.0
2009-03-11 11:00:00,0.58277,0.58302,0.5823,0.58302,65600000.0
2009-03-11 11:05:00,0.5834,0.58437,0.5834,0.58416,56400000.0
2009-03-11 11:10:00,0.58438,0.58476,0.58403,0.58465,76000000.0
2009-03-11 11:15:00,0.58456,0.58501,0.58435,0.58462,70400000.0
2009-03-11 11:20:00,0.58461,0.58488,0.5841,0.58461,71400000.0
2009-03-11 11:25:00,0.58467,0.58474,0.58423,0.58465,59600000.0
2009-03-11 11:30:00,0.58486,0.58517,0.58476,0.58516,70200000.0
2009-03-11 11:35:00,0.58521,0.58525,0.58499,0.58523,68200000.0
2009-03-11 11:40:00,0.58525,0.5853,0.58412,0.58516,62400000.0
2009-03-11 11:45:00,0.58521,0.58577,0.58518,0.58561,68200000.0
2009-03-11 11:50:00,0.58561,0.58589,0.58543,0.5857,72000000.0
2009-03-11 11:55:00,0.58554,0.58591,0.58488,0.58544,67600000.0
2009-03-11 12:00:00,0.58541,0.58619,0.58534,0.58619,70400000.0
2009-03-11 12:05:00,0.58611,0.58676,0.58611,0.5866,70400000.0
2009-03-11 12:10:00,0.58673,0.58721,0.58643,0.58713,78800000.0
2009-03-11 12:15:00,0.58695,0.58698,0.5864,0.58663,67200000.0
2009-03-11 12:20:00,0.58663,0.58718,0.58642,0.58712,66600000.0
2009-03-11 12:25:00,0.58717,0.58717,0.58652,0.58669,61200000.0
2009-03-11 12:30:00,0.58678,0.58678,0.58624,0.58658,67200000.0
2009-03-11 12:35:00,0.58643,0.5866,0.58614,0.58625,73600000.0
2009-03-11 12:40:00,0.5863,0.58671,0.5863,0.58654,64000000.0
2009-03-11 12:45:00,0.58659,0.58694,0.58634,0.58634,62400000.0
2009-03-11 12:50:00,0.58628,0.58665,0.58575,0.58665,72000000.0
2009-03-11 12:55:00,0.58666,0.58695,0.58554,0.58671,62400000.0
2009-03-11 13:00:00,0.5866,0.58673,0.58632,0.58632,67200000.0
2009-03-11 13:05:00,0.58651,0.58657,0.58628,0.58657,67200000.0
2009-03-11 13:10:00,0.58666,0.58705,0.58666,0.58701,57600000.0
2009-03-11 13:15:00,0.58697,0.58719,0.58697,0.58719,60800000.0
2009-03-11 13:20:00,0.58707,0.58739,0.587,0.58729,75200000.0
2009-03-11 13:25:00,0.58736,0.58743,0.58697,0.58706,65600000.0
2009-03-11 13:30:00,0.58706,0.58729,0.58629,0.58643,104400000.0
2009-03-11 13:35:00,0.58627,0.58638,0.58607,0.58625,124000000.0
2009-03-11 13:40:00,0.58622,0.58643,0.58603,0.58613,140800000.0
2009-03-11 13:45:00,0.58606,0.58658,0.58602,0.58617,121600000.0
2009-03-11 13:50:00,0.58616,0.58646,0.58611,0.58617,157200000.0
2009-03-11 13:55:00,0.58603,0.58613,0.58575,0.58599,129400000.0
2009-03-11 14:00:00,0.58611,0.58638,0.58578,0.58632,171200000.0
2009-03-11 14:05:00,0.58626,0.58633,0.58564,0.58566,149800000.0
2009-03-11 14:10:00,0.58571,0.58606,0.58563,0.5857,113400000.0
2009-03-11 14:15:00,0.58537,0.58594,0.58537,0.58578,185400000.0
2009-03-11 14:20:00,0.58565,0.58584,0.5852,0.58576,130000000.0
2009-03-11 14:25:00,0.58576,0.58601,0.58562,0.58579,107400000.0
2009-03-11 14:30:00,0.58582,0.58585,0.58512,0.58512,207800000.0
2009-03-11 14:35:00,0.5851,0.58536,0.58457,0.58467,182400000.0
2009-03-11 14:40:00,0.58475,0.58478,0.58388,0.58412,244600000.0
2009-03-11 14:45:00,0.58429,0.58453,0.58393,0.5841,152000000.0
2009-03-11 14:50:00,0.58393,0.58421,0.58371,0.58403,132800000.0
2009-03-11 14:55:00,0.58406,0.58447,0.58397,0.5843,101200000.0
2009-03-11 15:00:00,0.58432,0.5846,0.58368,0.58441,154000000.0
2009-03-11 15:05:00,0.58461,0.58465,0.58411,0.58449,154600000.0
2009-03-11 15:10:00,0.58405,0.58461,0.58404,0.58442,227200000.0
2009-03-11 15:15:00,0.58441,0.58553,0.58436,0.58552,92800000.0
2009-03-11 15:20:00,0.58559,0.58579,0.58535,0.58579,163600000.0
2009-03-11 15:25:00,0.58566,0.58605,0.58465,0.58469,194000000.0
2009-03-11 15:30:00,0.58457,0.58558,0.58423,0.58423,251200000.0
2009-03-11 15:35:00,0.58405,0.58494,0.58386,0.5847,191200000.0
2009-03-11 15:40:00,0.58471,0.58508,0.58418,0.58492,206400000.0
2009-03-11 15:45:00,0.58508,0.58598,0.58496,0.58558,124200000.0
2009-03-11 15:50:00,0.58561,0.58594,0.58527,0.58588,89600000.0
2009-03-11 15:55:00,0.58597,0.58601,0.58539,0.58544,137600000.0
2009-03-11 16:00:00,0.58554,0.5858,0.58502,0.58547,236600000.0
2009-03-11 16:05:00,0.58528,0.58531,0.58466,0.58487,198800000.0
2009-03-11 16:10:00,0.58507,0.58562,0.58475,0.58562,208000000.0
2009-03-11 16:15:00,0.58566,0.58602,0.58521,0.58602,172200000.0
2009-03-11 16:20:00,0.5861,0.58668,0.58603,0.58642,200200000.0
2009-03-11 16:25:00,0.58635,0.58652,0.58585,0.58586,171400000.0
2009-03-11 16:30:00,0.58577,0.58594,0.58525,0.58536,233800000.0
2009-03-11 16:35:00,0.5854,0.58554,0.58475,0.5848,280800000.0
2009-03-11 16:40:00,0.58476,0.58513,0.58458,0.58507,185400000.0
2009-03-11 16:45:00,0.58511,0.58512,0.58463,0.58468,316000000.0
2009-03-11 16:50:00,0.58467,0.58477,0.58412,0.58451,191800000.0
2009-03-11 16:55:00,0.58465,0.58484,0.58451,0.58464,197200000.0
2009-03-11 17:00:00,0.58469,0.585,0.58463,0.585,232400000.0
2009-03-11 17:05:00,0.58504,0.58557,0.58479,0.58557,181800000.0
2009-03-11 17:10:00,0.58577,0.5864,0.58565,0.58569,145600000.0
2009-03-11 17:15:00,0.58562,0.58661,0.58562,0.5866,104400000.0
2009-03-11 17:20:00,0.58685,0.58689,0.58592,0.58619,123600000.0
2009-03-11 17:25:00,0.58622,0.58677,0.58592,0.5867,200000000.0
2009-03-11 17:30:00,0.58662,0.58693,0.5864,0.5865,369000000.0
2009-03-11 17:35:00,0.58645,0.58647,0.58601,0.58618,203800000.0
2009-03-11 17:40:00,0.58599,0.58607,0.58542,0.58606,226800000.0
2009-03-11 17:45:00,0.58602,0.58617,0.58512,0.58605,304800000.0
2009-03-11 17:50:00,0.58604,0.58641,0.5854,0.5858,260000000.0
2009-03-11 17:55:00,0.5859,0.58637,0.5859,0.5861,262600000.0
2009-03-11 18:00:00,0.58614,0.58614,0.58531,0.58575,232400000.0
2009-03-11 18:05:00,0.58584,0.58609,0.58565,0.58608,319200000.0
2009-03-11 18:10:00,0.58608,0.58613,0.58534,0.58593,131200000.0
2009-03-11 18:15:00,0.58582,0.58602,0.58528,0.58554,227200000.0
2009-03-11 18:20:00,0.58532,0.58582,0.58496,0.58542,231400000.0
2009-03-11 18:25:00,0.58577,0.58601,0.58491,0.58533,145600000.0
2009-03-11 18:30:00,0.58543,0.58611,0.58535,0.5859,208000000.0
2009-03-11 18:35:00,0.58589,0.5862,0.58498,0.58498,176400000.0
2009-03-11 18:40:00,0.58493,0.58521,0.58439,0.58441,178400000.0
2009-03-11 18:45:00,0.58446,0.58512,0.58351,0.58508,136000000.0
2009-03-11 18:50:00,0.58499,0.58549,0.58452,0.58528,131600000.0
2009-03-11 18:55:00,0.58593,0.58604,0.58478,0.58512,145000000.0
2009-03-11 19:00:00,0.58485,0.58536,0.58464,0.58493,134400000.0
2009-03-11 19:05:00,0.58486,0.58515,0.58436,0.58436,252600000.0
2009-03-11 19:10:00,0.58443,0.58476,0.58401,0.58456,156800000.0
2009-03-11 19:15:00,0.58455,0.58514,0.58449,0.5848,83200000.0
2009-03-11 19:20:00,0.58474,0.5849,0.58445,0.58467,116800000.0
2009-03-11 19:25:00,0.58476,0.58489,0.58438,0.58486,172200000.0
2009-03-11 19:30:00,0.58474,0.58488,0.58432,0.5845,86200000.0
2009-03-11 19:35:00,0.58456,0.58492,0.58421,0.58492,108800000.0
2009-03-11 19:40:00,0.58488,0.58536,0.58477,0.58528,92200000.0
2009-03-11 19:45:00,0.58506,0.58591,0.58506,0.58588,93200000.0
2009-03-11 19:50:00,0.5859,0.58606,0.58559,0.58562,75200000.0
2009-03-11 19:55:00,0.58548,0.58548,0.58449,0.58541,56000000.0
2009-03-11 20:00:00,0.58529,0.58559,0.58455,0.58547,73600000.0
2009-03-11 20:05:00,0.58551,0.58551,0.58475,0.58494,78400000.0
2009-03-11 20:10:00,0.58502,0.58502,0.58462,0.58462,86400000.0
2009-03-11 20:15:00,0.58469,0.58495,0.58419,0.58426,73000000.0
2009-03-11 20:20:00,0.58447,0.58473,0.58442,0.58472,73600000.0
2009-03-11 20:25:00,0.58469,0.58469,0.5838,0.58425,65600000.0
2009-03-11 20:30:00,0.58418,0.58418,0.58241,0.58241,71400000.0
2009-03-11 20:35:00,0.58235,0.58291,0.58234,0.58284,60800000.0
2009-03-11 20:40:00,0.58294,0.58303,0.58248,0.5829,62400000.0
2009-03-11 20:45:00,0.58291,0.58345,0.58291,0.58336,67000000.0
2009-03-11 20:50:00,0.58335,0.5838,0.58315,0.58377,70400000.0
2009-03-11 20:55:00,0.58359,0.58359,0.58284,0.58352,78200000.0
2009-03-11 21:00:00,0.5834,0.58356,0.58314,0.58342,70400000.0
2009-03-11 21:05:00,0.58313,0.58414,0.58296,0.58414,70400000.0
2009-03-11 21:10:00,0.584,0.58437,0.58396,0.58437,75200000.0
2009-03-11 21:15:00,0.58439,0.58498,0.58423,0.58449,64000000.0
2009-03-11 21:20:00,0.58447,0.58503,0.58438,0.58469,64000000.0
2009-03-11 21:25:00,0.58471,0.58487,0.58437,0.58481,53800000.0
2009-03-11 21:30:00,0.58465,0.58472,0.58351,0.58389,72000000.0
2009-03-11 21:35:00,0.58376,0.58438,0.58376,0.58423,49600000.0
2009-03-11 21:40:00,0.58415,0.58456,0.58404,0.5841,64400000.0
2009-03-11 21:45:00,0.58413,0.58458,0.58408,0.58455,85200000.0
2009-03-11 21:50:00,0.58467,0.58482,0.58444,0.58453,69200000.0
2009-03-11 21:55:00,0.58453,0.58453,0.58233,0.58273,115200000.0
2009-03-11 22:00:00,0.58404,0.58959,0.58404,0.58834,170600000.0
2009-03-11 22:05:00,0.58814,0.58918,0.58776,0.58915,102400000.0
2009-03-11 22:10:00,0.58899,0.58942,0.58899,0.58901,86800000.0
2009-03-11 22:15:00,0.58915,0.58931,0.58778,0.58867,89600000.0
2009-03-11 22:20:00,0.58874,0.58939,0.58874,0.58925,60800000.0
2009-03-11 22:25:00,0.58916,0.58945,0.58906,0.58935,76800000.0
2009-03-11 22:30:00,0.58939,0.59022,0.58918,0.59022,94400000.0
2009-03-11 22:35:00,0.59042,0.59084,0.58964,0.58965,82600000.0
2009-03-11 22:40:00,0.58993,0.59038,0.58941,0.59009,65600000.0
2009-03-11 22:45:00,0.59038,0.59095,0.58974,0.59095,80000000.0
2009-03-11 22:50:00,0.59086,0.59105,0.59028,0.59096,73600000.0
2009-03-11 22:55:00,0.59089,0.59194,0.59045,0.59159,68800000.0
2009-03-11 23:00:00,0.59123,0.59162,0.59104,0.59105,84600000.0
2009-03-11 23:05:00,0.59096,0.59141,0.59059,0.59059,69600000.0
2009-03-11 23:10:00,0.59037,0.59071,0.59013,0.5903,65000000.0
2009-03-11 23:15:00,0.59034,0.59044,0.59005,0.59023,66000000.0
2009-03-11 23:20:00,0.59028,0.59122,0.59023,0.59117,51200000.0
2009-03-11 23:25:00,0.59109,0.59113,0.58965,0.58965,77200000.0
2009-03-11 23:30:00,0.59027,0.59041,0.58999,0.59023,84800000.0
2009-03-11 23:35:00,0.59021,0.59044,0.5898,0.59012,64000000.0
2009-03-11 23:40:00,0.58998,0.59131,0.58967,0.59122,86400000.0
2009-03-11 23:45:00,0.59125,0.59144,0.59102,0.59102,60800000.0
2009-03-11 23:50:00,0.59083,0.59236,0.59077,0.59233,60800000.0
2009-03-11 23:55:00,0.59224,0.59232,0.59133,0.59174,88000000.0
2009-03-12 00:00:00,0.59185,0.59219,0.59142,0.59142,70400000.0
2009-03-12 00:05:00,0.59164,0.59192,0.59118,0.59122,62400000.0
2009-03-12 00:10:00,0.59149,0.59165,0.59098,0.59165,64000000.0
2009-03-12 00:15:00,0.59148,0.59186,0.59138,0.59185,70400000.0
2009-03-12 00:20:00,0.59154,0.59207,0.59103,0.59153,51600000.0
2009-03-12 00:25:00,0.59162,0.59193,0.59127,0.59134,66600000.0
2009-03-12 00:30:00,0.5914,0.59155,0.59079,0.59079,82000000.0
2009-03-12 00:35:00,0.59082,0.59106,0.59079,0.59093,66600000.0
2009-03-12 00:40:00,0.5908,0.59085,0.59024,0.59071,68600000.0
2009-03-12 00:45:00,0.59068,0.59087,0.59023,0.59085,66000000.0
2009-03-12 00:50:00,0.59076,0.59079,0.59042,0.59047,57600000.0
2009-03-12 00:55:00,0.59035,0.5905,0.58979,0.59007,58000000.0
2009-03-12 01:00:00,0.5905,0.59059,0.59003,0.59027,67600000.0
2009-03-12 01:05:00,0.59029,0.59098,0.59007,0.59026,72000000.0
2009-03-12 01:10:00,0.59024,0.59057,0.59001,0.59046,62400000.0
2009-03-12 01:15:00,0.59061,0.5912,0.59023,0.59041,69800000.0
2009-03-12 01:20:00,0.59043,0.59082,0.59033,0.59069,70800000.0
2009-03-12 01:25:00,0.59084,0.59097,0.59035,0.59078,77800000.0
2009-03-12 01:30:00,0.59077,0.59077,0.59025,0.59034,130000000.0
2009-03-12 01:35:00,0.59021,0.59059,0.58949,0.59002,65600000.0
2009-03-12 01:40:00,0.58968,0.58992,0.58938,0.58953,54400000.0
2009-03-12 01:45:00,0.58944,0.58956,0.58921,0.5895,52800000.0
2009-03-12 01:50:00,0.58938,0.58973,0.58868,0.58934,80400000.0
2009-03-12 01:55:00,0.58932,0.58997,0.58899,0.58996,98000000.0
2009-03-12 02:00:00,0.5899,0.59005,0.58951,0.58966,68800000.0
2009-03-12 02:05:00,0.5896,0.5898,0.58955,0.58969,65600000.0
2009-03-12 02:10:00,0.58975,0.59009,0.5895,0.58996,69200000.0
2009-03-12 02:15:00,0.58992,0.59014,0.58912,0.58988,67200000.0
2009-03-12 02:20:00,0.58966,0.5903,0.58964,0.59001,62400000.0
2009-03-12 02:25:00,0.59008,0.59053,0.58924,0.59024,65600000.0
2009-03-12 02:30:00,0.59114,0.59133,0.58925,0.59133,58000000.0
2009-03-12 02:35:00,0.59147,0.5917,0.59112,0.59138,65600000.0
2009-03-12 02:40:00,0.59153,0.59191,0.59139,0.59173,54400000.0
2009-03-12 02:45:00,0.5916,0.59237,0.59127,0.5921,59200000.0
2009-03-12 02:50:00,0.59219,0.59261,0.59199,0.59261,62400000.0
2009-03-12 02:55:00,0.59257,0.5926,0.59151,0.59151,70400000.0
2009-03-12 03:00:00,0.59192,0.592,0.59124,0.59147,72000000.0
2009-03-12 03:05:00,0.59143,0.59192,0.59117,0.59188,61800000.0
2009-03-12 03:10:00,0.59169,0.59169,0.59095,0.59127,75200000.0
2009-03-12 03:15:00,0.59119,0.59139,0.59027,0.59033,70800000.0
2009-03-12 03:20:00,0.59052,0.59052,0.59025,0.59039,67200000.0
2009-03-12 03:25:00,0.59052,0.59052,0.58994,0.58997,56000000.0
2009-03-12 03:30:00,0.58994,0.59002,0.58949,0.5899,68800000.0
2009-03-12 03:35:00,0.5897,0.59017,0.58968,0.59005,57000000.0
2009-03-12 03:40:00,0.59024,0.59024,0.5898,0.59007,64000000.0
2009-03-12 03:45:00,0.59005,0.59019,0.58978,0.58987,63400000.0
2009-03-12 03:50:00,0.59,0.59034,0.59,0.59023,68800000.0
2009-03-12 03:55:00,0.59052,0.59059,0.59023,0.59042,51200000.0
2009-03-12 04:00:00,0.59052,0.59054,0.59005,0.59054,74600000.0
2009-03-12 04:05:00,0.59052,0.59108,0.59035,0.59095,61200000.0
2009-03-12 04:10:00,0.59103,0.59143,0.58996,0.59128,60800000.0
2009-03-12 04:15:00,0.59135,0.59135,0.59071,0.59103,68200000.0
2009-03-12 04:20:00,0.591,0.59102,0.5907,0.59088,61200000.0
2009-03-12 04:25:00,0.59097,0.59122,0.59055,0.59055,61200000.0
2009-03-12 04:30:00,0.59103,0.59121,0.59034,0.59113,57000000.0
2009-03-12 04:35:00,0.59108,0.59196,0.59108,0.59172,67600000.0
2009-03-12 04:40:00,0.59158,0.59189,0.59096,0.59113,60800000.0
2009-03-12 04:45:00,0.59119,0.59119,0.59073,0.59109,72800000.0
2009-03-12 04:50:00,0.59114,0.59149,0.59046,0.591,62800000.0
2009-03-12 04:55:00,0.59098,0.59106,0.59066,0.59085,69800000.0
2009-03-12 05:00:00,0.59114,0.59126,0.59064,0.59105,59200000.0
2009-03-12 05:05:00,0.59094,0.59148,0.59073,0.5909,69200000.0
2009-03-12 05:10:00,0.59098,0.59129,0.59086,0.59099,78400000.0
2009-03-12 05:15:00,0.59113,0.59134,0.59104,0.5911,62400000.0
2009-03-12 05:20:00,0.59109,0.59134,0.59053,0.59066,56000000.0
2009-03-12 05:25:00,0.59065,0.5908,0.59026,0.59039,65000000.0
2009-03-12 05:30:00,0.58958,0.59034,0.58937,0.59,68200000.0
2009-03-12 05:35:00,0.58991,0.59072,0.58978,0.59025,67600000.0
2009-03-12 05:40:00,0.59043,0.59091,0.59033,0.59083,64000000.0
2009-03-12 05:45:00,0.59077,0.59077,0.59029,0.59029,59600000.0
2009-03-12 05:50:00,0.59038,0.5907,0.58992,0.58992,64000000.0
2009-03-12 05:55:00,0.5897,0.59037,0.58963,0.59027,81600000.0
2009-03-12 06:00:00,0.59023,0.59065,0.59021,0.59065,67600000.0
2009-03-12 06:05:00,0.59074,0.59113,0.59028,0.59054,61200000.0
2009-03-12 06:10:00,0.59054,0.59122,0.59034,0.59119,65600000.0
2009-03-12 06:15:00,0.591,0.59111,0.59079,0.5911,63400000.0
2009-03-12 06:20:00,0.59107,0.5911,0.59062,0.59078,63400000.0
2009-03-12 06:25:00,0.59083,0.59097,0.58994,0.5908,62800000.0
2009-03-12 06:30:00,0.5908,0.59094,0.59061,0.59063,67200000.0
2009-03-12 06:35:00,0.59066,0.591,0.58966,0.58968,68800000.0
2009-03-12 06:40:00,0.58968,0.59011,0.58938,0.58981,67200000.0
2009-03-12 06:45:00,0.58946,0.59012,0.58945,0.58988,60800000.0
2009-03-12 06:50:00,0.5897,0.59011,0.58953,0.59006,65000000.0
2009-03-12 06:55:00,0.59021,0.59045,0.59004,0.59004,70400000.0
2009-03-12 07:00:00,0.59046,0.59052,0.59001,0.59033,59200000.0
2009-03-12 07:05:00,0.59035,0.59035,0.5897,0.59014,61800000.0
2009-03-12 07:10:00,0.5903,0.59032,0.59006,0.59019,68800000.0
2009-03-12 07:15:00,0.59035,0.59056,0.59028,0.59048,70400000.0
2009-03-12 07:20:00,0.5905,0.5911,0.5905,0.59095,61200000.0
2009-03-12 07:25:00,0.59079,0.59122,0.58973,0.59097,72000000.0
2009-03-12 07:30:00,0.59088,0.59116,0.59075,0.59094,64000000.0
2009-03-12 07:35:00,0.59097,0.59147,0.59094,0.59138,66000000.0
2009-03-12 07:40:00,0.59149,0.59216,0.59149,0.59188,67200000.0
2009-03-12 07:45:00,0.59175,0.59196,0.59138,0.59166,67200000.0
2009-03-12 07:50:00,0.5917,0.59201,0.59121,0.5919,61200000.0
2009-03-12 07:55:00,0.59181,0.59182,0.59154,0.59173,65600000.0
2009-03-12 08:00:00,0.59136,0.5916,0.59026,0.59068,68200000.0
2009-03-12 08:05:00,0.59045,0.59077,0.59017,0.5906,68800000.0
2009-03-12 08:10:00,0.5904,0.59086,0.59017,0.59017,64000000.0
2009-03-12 08:15:00,0.59006,0.59152,0.59004,0.59127,62400000.0
2009-03-12 08:20:00,0.59123,0.59138,0.59109,0.59114,65600000.0
2009-03-12 08:25:00,0.59133,0.59142,0.59039,0.59065,70400000.0
2009-03-12 08:30:00,0.59056,0.59115,0.59016,0.59115,69600000.0
2009-03-12 08:35:00,0.59146,0.59159,0.5908,0.5908,56000000.0
2009-03-12 08:40:00,0.59095,0.59128,0.58975,0.59122,57000000.0
2009-03-12 08:45:00,0.59128,0.59154,0.59063,0.5914,67200000.0
2009-03-12 08:50:00,0.59149,0.59177,0.59113,0.59158,56000000.0
2009-03-12 08:55:00,0.59165,0.59177,0.59095,0.59144,59200000.0
2009-03-12 09:00:00,0.59142,0.59142,0.59091,0.59103,64000000.0
2009-03-12 09:05:00,0.59104,0.59163,0.59051,0.59122,80000000.0
2009-03-12 09:10:00,0.59116,0.59139,0.59083,0.59083,63400000.0
2009-03-12 09:15:00,0.59092,0.59231,0.59092,0.59209,73600000.0
2009-03-12 09:20:00,0.59194,0.59245,0.59167,0.59176,68200000.0
2009-03-12 09:25:00,0.59161,0.59175,0.59113,0.5912,70400000.0
2009-03-12 09:30:00,0.59115,0.59144,0.58994,0.58994,75200000.0
2009-03-12 09:35:00,0.58983,0.59091,0.5896,0.59064,57600000.0
2009-03-12 09:40:00,0.59067,0.59094,0.58984,0.58984,64000000.0
2009-03-12 09:45:00,0.58958,0.59052,0.58958,0.58999,57600000.0
2009-03-12 09:50:00,0.58991,0.58991,0.58889,0.5891,67600000.0
2009-03-12 09:55:00,0.58906,0.58945,0.58855,0.5888,68800000.0
2009-03-12 10:00:00,0.58864,0.58876,0.58828,0.58853,62400000.0
2009-03-12 10:05:00,0.58855,0.58855,0.58788,0.58812,64000000.0
2009-03-12 10:10:00,0.58822,0.5888,0.58822,0.58859,68800000.0
2009-03-12 10:15:00,0.58844,0.58882,0.58795,0.5881,72000000.0
2009-03-12 10:20:00,0.58798,0.5882,0.58725,0.58784,68800000.0
2009-03-12 10:25:00,0.58825,0.58826,0.58728,0.58755,65600000.0
2009-03-12 10:30:00,0.5876,0.58771,0.58739,0.58759,58600000.0
2009-03-12 10:35:00,0.58756,0.58778,0.58711,0.58711,67200000.0
2009-03-12 10:40:00,0.58705,0.58761,0.58705,0.58753,67200000.0
2009-03-12 10:45:00,0.58752,0.58752,0.58719,0.58746,65600000.0
2009-03-12 10:50:00,0.5874,0.5874,0.58689,0.58694,62400000.0
2009-03-12 10:55:00,0.5872,0.58823,0.58699,0.58782,64000000.0
2009-03-12 11:00:00,0.58782,0.58874,0.5878,0.58844,65600000.0
2009-03-12 11:05:00,0.58817,0.58941,0.58817,0.58938,57600000.0
2009-03-12 11:10:00,0.58943,0.58943,0.58873,0.58883,76800000.0
2009-03-12 11:15:00,0.58868,0.5893,0.58833,0.58853,70800000.0
2009-03-12 11:20:00,0.58858,0.58905,0.58802,0.58834,71400000.0
2009-03-12 11:25:00,0.58832,0.58956,0.58832,0.5895,59200000.0
2009-03-12 11:30:00,0.58947,0.59013,0.58946,0.59001,70200000.0
2009-03-12 11:35:00,0.59012,0.59061,0.58979,0.59051,68600000.0
2009-03-12 11:40:00,0.59048,0.59153,0.5902,0.59129,62400000.0
2009-03-12 11:45:00,0.59085,0.59125,0.59058,0.59108,68800000.0
2009-03-12 11:50:00,0.59118,0.59142,0.59106,0.59123,72000000.0
2009-03-12 11:55:00,0.59107,0.59138,0.59021,0.59134,67200000.0
2009-03-12 12:00:00,0.59125,0.59216,0.59118,0.59198,70400000.0
2009-03-12 12:05:00,0.59192,0.59196,0.59166,0.59177,70400000.0
2009-03-12 12:10:00,0.59168,0.59173,0.59059,0.59081,78400000.0
2009-03-12 12:15:00,0.59069,0.59084,0.59025,0.59051,67200000.0
2009-03-12 12:20:00,0.5906,0.59133,0.59055,0.59056,67600000.0
2009-03-12 12:25:00,0.59034,0.59069,0.59018,0.59069,60800000.0
2009-03-12 12:30:00,0.59066,0.59087,0.59038,0.59064,67200000.0
2009-03-12 12:35:00,0.59023,0.59101,0.58995,0.59101,73600000.0
2009-03-12 12:40:00,0.59112,0.59158,0.59112,0.59147,64000000.0
2009-03-12 12:45:00,0.59162,0.5919,0.59137,0.5919,62800000.0
2009-03-12 12:50:00,0.59202,0.59237,0.59161,0.59187,72000000.0
2009-03-12 12:55:00,0.59181,0.59192,0.59034,0.59172,61800000.0
2009-03-12 13:00:00,0.59174,0.59187,0.5913,0.59147,67200000.0
2009-03-12 13:05:00,0.59145,0.59165,0.59083,0.59092,68000000.0
2009-03-12 13:10:00,0.59099,0.59102,0.59068,0.59071,57600000.0
2009-03-12 13:15:00,0.59078,0.59082,0.59032,0.59043,60000000.0
2009-03-12 13:20:00,0.59046,0.59082,0.59044,0.59055,75200000.0
2009-03-12 13:25:00,0.5905,0.59079,0.59021,0.59078,65600000.0
2009-03-12 13:30:00,0.59073,0.59293,0.59073,0.59293,104400000.0
2009-03-12 13:35:00,0.59267,0.59357,0.59253,0.59355,125000000.0
2009-03-12 13:40:00,0.59341,0.59343,0.59296,0.59298,141200000.0
2009-03-12 13:45:00,0.59298,0.59314,0.59271,0.59282,122400000.0
2009-03-12 13:50:00,0.59295,0.59313,0.59276,0.59276,156600000.0
2009-03-12 13:55:00,0.59269,0.5927,0.59204,0.59249,130000000.0
2009-03-12 14:00:00,0.59246,0.59399,0.59237,0.59399,171400000.0
2009-03-12 14:05:00,0.59404,0.59433,0.59375,0.59421,150400000.0
2009-03-12 14:10:00,0.59386,0.5939,0.5934,0.59359,115200000.0
2009-03-12 14:15:00,0.59346,0.59387,0.59346,0.59374,185400000.0
2009-03-12 14:20:00,0.59388,0.59388,0.59344,0.59355,131200000.0
2009-03-12 14:25:00,0.59358,0.59417,0.59348,0.59417,107200000.0
2009-03-12 14:30:00,0.59406,0.59476,0.59406,0.59441,207800000.0
2009-03-12 14:35:00,0.59418,0.59447,0.59398,0.59445,182400000.0
2009-03-12 14:40:00,0.59445,0.59489,0.59391,0.59489,244200000.0
2009-03-12 14:45:00,0.5948,0.59484,0.59457,0.59484,152000000.0
2009-03-12 14:50:00,0.59495,0.59511,0.59463,0.59467,133600000.0
2009-03-12 14:55:00,0.59471,0.5958,0.59465,0.59559,102800000.0
2009-03-12 15:00:00,0.59719,0.60526,0.59719,0.60508,153600000.0
2009-03-12 15:05:00,0.60616,0.60777,0.60593,0.60641,155200000.0
2009-03-12 15:10:00,0.60576,0.60866,0.60576,0.60863,225400000.0
2009-03-12 15:15:00,0.60892,0.6113,0.60892,0.61022,92800000.0
2009-03-12 15:20:00,0.61018,0.61218,0.60998,0.61132,164800000.0
2009-03-12 15:25:00,0.6114,0.6114,0.60668,0.60829,191800000.0
2009-03-12 15:30:00,0.60876,0.61139,0.60876,0.61101,251200000.0
2009-03-12 15:35:00,0.61055,0.61055,0.60887,0.60895,189800000.0
2009-03-12 15:40:00,0.60909,0.60938,0.60818,0.60841,206800000.0
2009-03-12 15:45:00,0.60816,0.6084,0.60696,0.6084,125200000.0
2009-03-12 15:50:00,0.60869,0.60903,0.60808,0.60895,89000000.0
2009-03-12 15:55:00,0.60912,0.60912,0.60821,0.60821,137400000.0
2009-03-12 16:00:00,0.60803,0.60815,0.60687,0.60687,238200000.0
2009-03-12 16:05:00,0.60712,0.60795,0.60712,0.60738,200000000.0
2009-03-12 16:10:00,0.60788,0.61052,0.60788,0.61052,208000000.0
2009-03-12 16:15:00,0.61084,0.61133,0.60968,0.60984,173200000.0
2009-03-12 16:20:00,0.6094,0.6094,0.60847,0.60867,199800000.0
2009-03-12 16:25:00,0.60861,0.60865,0.60802,0.60815,171200000.0
2009-03-12 16:30:00,0.60827,0.60854,0.6061,0.60705,235200000.0
2009-03-12 16:35:00,0.6071,0.60779,0.60704,0.60776,282000000.0
2009-03-12 16:40:00,0.6077,0.60827,0.60731,0.60827,185200000.0
2009-03-12 16:45:00,0.60853,0.60902,0.60831,0.60888,316000000.0
2009-03-12 16:50:00,0.60872,0.60906,0.60841,0.60906,192000000.0
2009-03-12 16:55:00,0.60872,0.60909,0.6085,0.60886,196800000.0
2009-03-12 17:00:00,0.60904,0.60926,0.6087,0.60871,230600000.0
2009-03-12 17:05:00,0.6088,0.61009,0.60872,0.61009,182400000.0
2009-03-12 17:10:00,0.61004,0.6105,0.61001,0.61042,144400000.0
2009-03-12 17:15:00,0.61048,0.61102,0.61029,0.61029,104000000.0
2009-03-12 17:20:00,0.61024,0.61037,0.60903,0.60918,123600000.0
2009-03-12 17:25:00,0.60941,0.60948,0.60893,0.60922,200400000.0
2009-03-12 17:30:00,0.60917,0.60917,0.60859,0.60863,371400000.0
2009-03-12 17:35:00,0.60818,0.60958,0.60789,0.60942,204200000.0
2009-03-12 17:40:00,0.60912,0.61119,0.60891,0.61085,226400000.0
2009-03-12 17:45:00,0.61062,0.61111,0.60954,0.61093,303800000.0
2009-03-12 17:50:00,0.61098,0.61117,0.61045,0.61088,260800000.0
2009-03-12 17:55:00,0.61103,0.61135,0.61063,0.61086,270800000.0
2009-03-12 18:00:00,0.61072,0.61072,0.60964,0.61026,232000000.0
2009-03-12 18:05:00,0.61038,0.61265,0.61038,0.61265,318800000.0
2009-03-12 18:10:00,0.61277,0.61387,0.61262,0.6136,131000000.0
2009-03-12 18:15:00,0.61355,0.61446,0.61355,0.61404,226000000.0
2009-03-12 18:20:00,0.61386,0.61391,0.61332,0.61346,231400000.0
2009-03-12 18:25:00,0.61332,0.6134,0.61124,0.61153,145600000.0
2009-03-12 18:30:00,0.61148,0.61167,0.61122,0.61157,207400000.0
2009-03-12 18:35:00,0.61172,0.61266,0.61164,0.61266,175400000.0
2009-03-12 18:40:00,0.61274,0.61332,0.61264,0.61282,177000000.0
2009-03-12 18:45:00,0.61273,0.61329,0.61179,0.61263,136000000.0
2009-03-12 18:50:00,0.61286,0.6134,0.61282,0.61294,134200000.0
2009-03-12 18:55:00,0.61291,0.61361,0.61291,0.61361,145600000.0
2009-03-12 19:00:00,0.61377,0.61377,0.6127,0.61318,134800000.0
2009-03-12 19:05:00,0.61327,0.61398,0.613,0.61394,253600000.0
2009-03-12 19:10:00,0.61415,0.61506,0.61413,0.61482,155600000.0
2009-03-12 19:15:00,0.61474,0.61524,0.61432,0.61461,83000000.0
2009-03-12 19:20:00,0.61448,0.61487,0.6144,0.61455,116800000.0
2009-03-12 19:25:00,0.61455,0.61455,0.61341,0.61351,172800000.0
2009-03-12 19:30:00,0.61336,0.61428,0.61321,0.61424,86800000.0
2009-03-12 19:35:00,0.61433,0.61444,0.61395,0.61433,108800000.0
2009-03-12 19:40:00,0.61423,0.61478,0.61415,0.61478,92800000.0
2009-03-12 19:45:00,0.61481,0.61505,0.61435,0.61458,92200000.0
2009-03-12 19:50:00,0.6147,0.61487,0.61435,0.61436,75200000.0
2009-03-12 19:55:00,0.61428,0.61482,0.61424,0.61464,56000000.0
2009-03-12 20:00:00,0.6146,0.61519,0.61419,0.61497,73600000.0
2009-03-12 20:05:00,0.61507,0.61557,0.61503,0.61554,78400000.0
2009-03-12 20:10:00,0.6153,0.61564,0.61522,0.61564,85800000.0
2009-03-12 20:15:00,0.61564,0.61624,0.61561,0.61595,73600000.0
2009-03-12 20:20:00,0.61616,0.61652,0.61605,0.61622,73600000.0
2009-03-12 20:25:00,0.61615,0.61637,0.61605,0.61615,65600000.0
2009-03-12 20:30:00,0.61648,0.61658,0.61574,0.61658,64000000.0
2009-03-12 20:35:00,0.61671,0.61818,0.61662,0.61796,60800000.0
2009-03-12 20:40:00,0.61749,0.6184,0.61745,0.61754,62400000.0
2009-03-12 20:45:00,0.61755,0.61794,0.61755,0.61755,72400000.0
2009-03-12 20:50:00,0.61743,0.61749,0.61717,0.61727,75200000.0
2009-03-12 20:55:00,0.61687,0.61823,0.61581,0.61822,78800000.0
2009-03-12 21:00:00,0.61809,0.61809,0.61691,0.61729,70400000.0
2009-03-12 21:05:00,0.61682,0.61764,0.61655,0.61731,70400000.0
2009-03-12 21:10:00,0.61726,0.61817,0.61722,0.61776,66600000.0
2009-03-12 21:15:00,0.61803,0.61839,0.61792,0.61802,57600000.0
2009-03-12 21:20:00,0.61784,0.61791,0.61734,0.61734,64000000.0
2009-03-12 21:25:00,0.61728,0.61728,0.61528,0.61586,60800000.0
2009-03-12 21:30:00,0.6157,0.616,0.61498,0.61575,72000000.0
2009-03-12 21:35:00,0.61566,0.61637,0.61558,0.61618,59200000.0
2009-03-12 21:40:00,0.61645,0.6174,0.61645,0.61712,64000000.0
2009-03-12 21:45:00,0.61683,0.61722,0.61652,0.61675,85200000.0
2009-03-12 21:50:00,0.6168,0.61718,0.61659,0.61677,70400000.0
2009-03-12 21:55:00,0.61657,0.61659,0.61598,0.61606,115600000.0
2009-03-12 22:00:00,0.61598,0.61621,0.6158,0.61607,171200000.0
2009-03-12 22:05:00,0.616,0.61658,0.61579,0.61655,101800000.0
2009-03-12 22:10:00,0.61663,0.61776,0.61663,0.6174,86800000.0
2009-03-12 22:15:00,0.61735,0.61814,0.61696,0.61811,88400000.0
2009-03-12 22:20:00,0.61803,0.61911,0.61788,0.61817,60200000.0
2009-03-12 22:25:00,0.6176,0.61824,0.61723,0.61797,87400000.0
2009-03-12 22:30:00,0.61814,0.61824,0.61699,0.61736,94400000.0
2009-03-12 22:35:00,0.61673,0.61702,0.6166,0.61682,81600000.0
2009-03-12 22:40:00,0.61683,0.61683,0.61626,0.61667,66000000.0
2009-03-12 22:45:00,0.61684,0.61684,0.61626,0.61626,86800000.0
2009-03-12 22:50:00,0.61616,0.61636,0.61517,0.61573,73600000.0
2009-03-12 22:55:00,0.61542,0.61647,0.61542,0.61645,74600000.0
2009-03-12 23:00:00,0.61589,0.61719,0.61588,0.61696,84800000.0
2009-03-12 23:05:00,0.61677,0.61848,0.61675,0.61811,68800000.0
2009-03-12 23:10:00,0.61815,0.61886,0.61799,0.61874,65600000.0
2009-03-12 23:15:00,0.6184,0.61893,0.61825,0.61842,66000000.0
2009-03-12 23:20:00,0.61843,0.61885,0.61795,0.61884,62800000.0
2009-03-12 23:25:00,0.61857,0.61857,0.61788,0.61831,76800000.0
2009-03-12 23:30:00,0.61841,0.61862,0.618,0.6185,84200000.0
2009-03-12 23:35:00,0.61858,0.61896,0.61763,0.61763,64000000.0
2009-03-12 23:40:00,0.61786,0.61858,0.61786,0.61843,86400000.0
2009-03-12 23:45:00,0.61801,0.61823,0.61779,0.61823,60800000.0
2009-03-12 23:50:00,0.61767,0.61845,0.61743,0.61839,60800000.0
2009-03-12 23:55:00,0.61813,0.61834,0.6172,0.61757,87400000.0
2009-03-13 00:00:00,0.61752,0.61798,0.61746,0.61747,70400000.0
2009-03-13 00:05:00,0.61787,0.61811,0.61744,0.6175,62400000.0
2009-03-13 00:10:00,0.61787,0.61796,0.61681,0.61698,64400000.0
2009-03-13 00:15:00,0.617,0.61802,0.61699,0.61801,69800000.0
2009-03-13 00:20:00,0.61783,0.61834,0.61779,0.61806,51200000.0
2009-03-13 00:25:00,0.61805,0.6181,0.61567,0.6162,48000000.0
2009-03-13 00:30:00,0.61638,0.61686,0.6161,0.61684,82000000.0
2009-03-13 00:35:00,0.61706,0.61707,0.6161,0.61611,57600000.0
2009-03-13 00:40:00,0.61612,0.61664,0.61562,0.61603,68800000.0
2009-03-13 00:45:00,0.61577,0.61629,0.61537,0.61574,65600000.0
2009-03-13 00:50:00,0.61523,0.61687,0.61521,0.61687,58000000.0
2009-03-13 00:55:00,0.61665,0.61665,0.61588,0.61605,59200000.0
2009-03-13 01:00:00,0.61596,0.616,0.61541,0.61563,67600000.0
2009-03-13 01:05:00,0.61548,0.61623,0.61548,0.61605,72400000.0
2009-03-13 01:10:00,0.616,0.6164,0.61578,0.6161,62400000.0
2009-03-13 01:15:00,0.616,0.6165,0.61588,0.61635,70400000.0
2009-03-13 01:20:00,0.61602,0.61655,0.61601,0.61623,70400000.0
2009-03-13 01:25:00,0.61615,0.61648,0.61605,0.61637,78400000.0
2009-03-13 01:30:00,0.61645,0.6169,0.61586,0.6167,129600000.0
2009-03-13 01:35:00,0.61662,0.61693,0.61565,0.61669,65600000.0
2009-03-13 01:40:00,0.6165,0.61717,0.61649,0.61717,54400000.0
2009-03-13 01:45:00,0.61705,0.61705,0.61666,0.61702,63400000.0
2009-03-13 01:50:00,0.61702,0.61718,0.6162,0.61712,80400000.0
2009-03-13 01:55:00,0.61708,0.61718,0.61696,0.61699,97600000.0
2009-03-13 02:00:00,0.61691,0.61727,0.61683,0.61685,68800000.0
2009-03-13 02:05:00,0.61688,0.61688,0.61645,0.61682,65000000.0
2009-03-13 02:10:00,0.61686,0.61686,0.61609,0.6168,60800000.0
2009-03-13 02:15:00,0.61683,0.61782,0.61678,0.61774,67200000.0
2009-03-13 02:20:00,0.61739,0.61743,0.6165,0.61665,61800000.0
2009-03-13 02:25:00,0.61657,0.617,0.61566,0.61679,65400000.0
2009-03-13 02:30:00,0.61685,0.61685,0.61618,0.61656,57600000.0
2009-03-13 02:35:00,0.61645,0.61662,0.61612,0.61646,65600000.0
2009-03-13 02:40:00,0.61645,0.61792,0.61645,0.61792,55400000.0
2009-03-13 02:45:00,0.61811,0.61825,0.61759,0.61774,59200000.0
2009-03-13 02:50:00,0.61767,0.61828,0.61761,0.6179,62400000.0
2009-03-13 02:55:00,0.61781,0.61802,0.61749,0.61749,70400000.0
2009-03-13 03:00:00,0.61765,0.61801,0.6176,0.6179,72000000.0
2009-03-13 03:05:00,0.61774,0.6179,0.61719,0.61746,61800000.0
2009-03-13 03:10:00,0.61787,0.61849,0.61787,0.61819,75200000.0
2009-03-13 03:15:00,0.61801,0.61806,0.61778,0.61802,70400000.0
2009-03-13 03:20:00,0.61799,0.61805,0.61751,0.61757,67200000.0
2009-03-13 03:25:00,0.61762,0.61792,0.61744,0.61789,56000000.0
2009-03-13 03:30:00,0.61801,0.61866,0.61801,0.61842,68800000.0
2009-03-13 03:35:00,0.61811,0.61855,0.61794,0.61814,57600000.0
2009-03-13 03:40:00,0.61822,0.61854,0.61802,0.61806,64000000.0
2009-03-13 03:45:00,0.61825,0.61843,0.61799,0.61811,64000000.0
2009-03-13 03:50:00,0.61803,0.61825,0.61702,0.6174,68800000.0
2009-03-13 03:55:00,0.61721,0.61803,0.61699,0.61774,51200000.0
2009-03-13 04:00:00,0.61763,0.61769,0.61742,0.61766,70400000.0
2009-03-13 04:05:00,0.61754,0.6176,0.61717,0.61747,61200000.0
2009-03-13 04:10:00,0.61749,0.61769,0.61667,0.61729,60800000.0
2009-03-13 04:15:00,0.61737,0.61747,0.61663,0.61704,68200000.0
2009-03-13 04:20:00,0.61718,0.61745,0.61683,0.61694,62400000.0
2009-03-13 04:25:00,0.61702,0.61765,0.61701,0.61755,60200000.0
2009-03-13 04:30:00,0.61777,0.61786,0.61721,0.61751,62400000.0
2009-03-13 04:35:00,0.61763,0.61777,0.61723,0.6176,71400000.0
2009-03-13 04:40:00,0.61746,0.61777,0.61722,0.61754,67000000.0
2009-03-13 04:45:00,0.61756,0.61771,0.61739,0.61751,71400000.0
2009-03-13 04:50:00,0.6175,0.61795,0.61623,0.61763,62400000.0
2009-03-13 04:55:00,0.61771,0.61812,0.6174,0.61757,70400000.0
2009-03-13 05:00:00,0.61765,0.61781,0.61757,0.61779,59200000.0
2009-03-13 05:05:00,0.61766,0.61766,0.617,0.61716,68800000.0
2009-03-13 05:10:00,0.61731,0.61785,0.61717,0.61767,78600000.0
2009-03-13 05:15:00,0.61782,0.61843,0.61766,0.61838,62800000.0
2009-03-13 05:20:00,0.61805,0.61835,0.61805,0.61831,55400000.0
2009-03-13 05:25:00,0.61824,0.61836,0.61803,0.61835,65600000.0
2009-03-13 05:30:00,0.6183,0.6185,0.61805,0.61835,68800000.0
2009-03-13 05:35:00,0.61835,0.61838,0.61799,0.61831,67600000.0
2009-03-13 05:40:00,0.61838,0.61838,0.61737,0.61755,63400000.0
2009-03-13 05:45:00,0.61758,0.61769,0.61721,0.61747,59000000.0
2009-03-13 05:50:00,0.61762,0.61852,0.6176,0.61814,64000000.0
2009-03-13 05:55:00,0.61847,0.61897,0.61823,0.61897,81600000.0
2009-03-13 06:00:00,0.61829,0.61889,0.61829,0.61886,66600000.0
2009-03-13 06:05:00,0.61882,0.61889,0.61859,0.61884,60800000.0
2009-03-13 06:10:00,0.61881,0.61894,0.61845,0.6186,65600000.0
2009-03-13 06:15:00,0.61883,0.61883,0.61807,0.61828,64000000.0
2009-03-13 06:20:00,0.61833,0.61852,0.61776,0.61824,64000000.0
2009-03-13 06:25:00,0.61833,0.61833,0.61723,0.61776,62800000.0
2009-03-13 06:30:00,0.61786,0.61794,0.61755,0.6179,67200000.0
2009-03-13 06:35:00,0.61785,0.61789,0.61728,0.61752,68000000.0
2009-03-13 06:40:00,0.61766,0.61787,0.61734,0.61734,67000000.0
2009-03-13 06:45:00,0.61732,0.61786,0.61725,0.61786,60800000.0
2009-03-13 06:50:00,0.61784,0.61824,0.61784,0.61784,62400000.0
2009-03-13 06:55:00,0.61798,0.61832,0.61795,0.61821,69800000.0
2009-03-13 07:00:00,0.61797,0.61867,0.61749,0.61849,58600000.0
2009-03-13 07:05:00,0.6185,0.6185,0.61808,0.61809,58000000.0
2009-03-13 07:10:00,0.61816,0.61831,0.61787,0.61819,68800000.0
2009-03-13 07:15:00,0.61832,0.61837,0.61789,0.61798,70400000.0
2009-03-13 07:20:00,0.61786,0.61806,0.61774,0.61783,60800000.0
2009-03-13 07:25:00,0.6179,0.61792,0.61688,0.61769,72400000.0
2009-03-13 07:30:00,0.61775,0.61813,0.61767,0.61791,64000000.0
2009-03-13 07:35:00,0.61781,0.61842,0.6176,0.61829,65600000.0
2009-03-13 07:40:00,0.61843,0.61855,0.61816,0.61855,67200000.0
2009-03-13 07:45:00,0.61858,0.61858,0.61808,0.61832,66600000.0
2009-03-13 07:50:00,0.61845,0.61849,0.61749,0.61808,60800000.0
2009-03-13 07:55:00,0.61786,0.61786,0.61737,0.61768,65600000.0
2009-03-13 08:00:00,0.61795,0.61809,0.6171,0.61771,68800000.0
2009-03-13 08:05:00,0.61756,0.61785,0.61737,0.6177,69200000.0
2009-03-13 08:10:00,0.61794,0.6183,0.61778,0.61801,63400000.0
2009-03-13 08:15:00,0.61806,0.61849,0.618,0.61835,61800000.0
2009-03-13 08:20:00,0.61842,0.61869,0.61819,0.61824,66000000.0
2009-03-13 08:25:00,0.61822,0.61875,0.61773,0.61817,69800000.0
2009-03-13 08:30:00,0.61773,0.61837,0.61743,0.61747,68800000.0
2009-03-13 08:35:00,0.61735,0.61764,0.61719,0.61758,56000000.0
2009-03-13 08:40:00,0.61768,0.61786,0.61667,0.61784,57600000.0
2009-03-13 08:45:00,0.61784,0.61821,0.61781,0.61781,67200000.0
2009-03-13 08:50:00,0.61794,0.618,0.61733,0.61745,64000000.0
2009-03-13 08:55:00,0.61743,0.61751,0.61709,0.61731,59200000.0
2009-03-13 09:00:00,0.61749,0.61764,0.61716,0.61721,58600000.0
2009-03-13 09:05:00,0.61707,0.61764,0.61707,0.61752,80000000.0
2009-03-13 09:10:00,0.61744,0.6182,0.61724,0.61792,63400000.0
2009-03-13 09:15:00,0.61792,0.61834,0.61789,0.61834,73600000.0
2009-03-13 09:20:00,0.61822,0.61822,0.61748,0.61772,68800000.0
2009-03-13 09:25:00,0.61748,0.61802,0.61724,0.61802,69200000.0
2009-03-13 09:30:00,0.61803,0.61824,0.61709,0.61732,75200000.0
2009-03-13 09:35:00,0.61711,0.61711,0.61628,0.61654,57600000.0
2009-03-13 09:40:00,0.61654,0.61719,0.61631,0.61713,63400000.0
2009-03-13 09:45:00,0.61713,0.61748,0.6168,0.61744,57000000.0
2009-03-13 09:50:00,0.61764,0.61773,0.61676,0.61693,66600000.0
2009-03-13 09:55:00,0.61696,0.61753,0.61692,0.61721,67600000.0
2009-03-13 10:00:00,0.61719,0.6175,0.61693,0.61725,62400000.0
2009-03-13 10:05:00,0.61725,0.61866,0.61725,0.61866,64000000.0
2009-03-13 10:10:00,0.61879,0.6193,0.6187,0.61898,68800000.0
2009-03-13 10:15:00,0.6184,0.6184,0.61772,0.61809,72000000.0
2009-03-13 10:20:00,0.6182,0.61925,0.6182,0.61894,69200000.0
2009-03-13 10:25:00,0.61923,0.61939,0.61867,0.61934,65600000.0
2009-03-13 10:30:00,0.61955,0.61992,0.61941,0.61965,59200000.0
2009-03-13 10:35:00,0.61965,0.61982,0.61898,0.61898,66600000.0
2009-03-13 10:40:00,0.61912,0.62003,0.61912,0.61951,67200000.0
2009-03-13 10:45:00,0.61947,0.62059,0.61938,0.62059,65000000.0
2009-03-13 10:50:00,0.62083,0.62165,0.62061,0.62112,62800000.0
2009-03-13 10:55:00,0.62127,0.62323,0.62092,0.62323,63400000.0
2009-03-13 11:00:00,0.62356,0.62426,0.62235,0.6226,65600000.0
2009-03-13 11:05:00,0.62264,0.62267,0.62153,0.62172,58000000.0
2009-03-13 11:10:00,0.62196,0.62214,0.62121,0.62172,76800000.0
2009-03-13 11:15:00,0.62168,0.62222,0.62123,0.62141,70800000.0
2009-03-13 11:20:00,0.62144,0.62165,0.62053,0.62157,72000000.0
2009-03-13 11:25:00,0.62141,0.6215,0.62084,0.62115,62800000.0
2009-03-13 11:30:00,0.62118,0.62123,0.62041,0.62055,69200000.0
2009-03-13 11:35:00,0.62057,0.62155,0.62049,0.62143,68800000.0
2009-03-13 11:40:00,0.62103,0.62103,0.61986,0.62066,62400000.0
2009-03-13 11:45:00,0.62072,0.62138,0.62072,0.62089,68200000.0
2009-03-13 11:50:00,0.62078,0.62183,0.62059,0.62166,72000000.0
2009-03-13 11:55:00,0.62178,0.62211,0.62046,0.62046,66600000.0
2009-03-13 12:00:00,0.62054,0.62062,0.62001,0.62009,70800000.0
2009-03-13 12:05:00,0.62014,0.62072,0.62014,0.6206,70400000.0
2009-03-13 12:10:00,0.62066,0.6211,0.62052,0.62075,78400000.0
2009-03-13 12:15:00,0.62065,0.62067,0.62004,0.62047,67200000.0
2009-03-13 12:20:00,0.6204,0.62056,0.61918,0.61966,67200000.0
2009-03-13 12:25:00,0.61958,0.62045,0.61921,0.62029,60800000.0
2009-03-13 12:30:00,0.62024,0.62046,0.61981,0.62035,67200000.0
2009-03-13 12:35:00,0.62026,0.62037,0.61946,0.61948,74000000.0
2009-03-13 12:40:00,0.61948,0.61977,0.61828,0.61831,63400000.0
2009-03-13 12:45:00,0.61855,0.61922,0.61849,0.61904,62400000.0
2009-03-13 12:50:00,0.61913,0.61938,0.61849,0.61904,72000000.0
2009-03-13 12:55:00,0.61919,0.62061,0.61871,0.62056,62400000.0
2009-03-13 13:00:00,0.62066,0.62118,0.62041,0.62118,67200000.0
2009-03-13 13:05:00,0.62094,0.62136,0.62052,0.62136,67200000.0
2009-03-13 13:10:00,0.62141,0.62148,0.6208,0.62117,57600000.0
2009-03-13 13:15:00,0.62135,0.62149,0.62096,0.621,60800000.0
2009-03-13 13:20:00,0.62088,0.62149,0.62076,0.62134,75200000.0
2009-03-13 13:25:00,0.62129,0.62134,0.61984,0.61998,65600000.0
2009-03-13 13:30:00,0.62003,0.62097,0.62003,0.62093,104000000.0
2009-03-13 13:35:00,0.62105,0.62105,0.62022,0.62028,124800000.0
2009-03-13 13:40:00,0.62015,0.62066,0.61996,0.6205,140800000.0
2009-03-13 13:45:00,0.62055,0.62193,0.62032,0.62173,121600000.0
2009-03-13 13:50:00,0.62172,0.6224,0.62146,0.62165,155600000.0
2009-03-13 13:55:00,0.62173,0.62278,0.6217,0.6217,129000000.0
2009-03-13 14:00:00,0.62156,0.6221,0.62137,0.62182,170000000.0
2009-03-13 14:05:00,0.62203,0.62385,0.62203,0.62333,149800000.0
2009-03-13 14:10:00,0.62296,0.6236,0.62201,0.62317,115200000.0
2009-03-13 14:15:00,0.62311,0.6235,0.62275,0.62315,186000000.0
2009-03-13 14:20:00,0.62326,0.62337,0.62314,0.62317,130400000.0
2009-03-13 14:25:00,0.6232,0.6232,0.62231,0.62304,107600000.0
2009-03-13 14:30:00,0.6232,0.6232,0.62239,0.62258,208800000.0
2009-03-13 14:35:00,0.62285,0.62396,0.62285,0.62396,182600000.0
2009-03-13 14:40:00,0.62389,0.6242,0.62351,0.6242,243600000.0
2009-03-13 14:45:00,0.62421,0.62427,0.62303,0.62303,151200000.0
2009-03-13 14:50:00,0.6231,0.62343,0.62279,0.62287,133200000.0
2009-03-13 14:55:00,0.62273,0.62273,0.62151,0.6219,102400000.0
2009-03-13 15:00:00,0.62215,0.62296,0.62215,0.62286,153600000.0
2009-03-13 15:05:00,0.62251,0.62308,0.62237,0.62298,154600000.0
2009-03-13 15:10:00,0.62282,0.62397,0.62278,0.62378,225400000.0
2009-03-13 15:15:00,0.62381,0.6245,0.6237,0.62422,92800000.0
2009-03-13 15:20:00,0.62386,0.62394,0.62301,0.62331,164600000.0
2009-03-13 15:25:00,0.62343,0.62494,0.6233,0.6233,193000000.0
2009-03-13 15:30:00,0.6234,0.62477,0.62261,0.62339,250800000.0
2009-03-13 15:35:00,0.62374,0.62521,0.62374,0.62521,194000000.0
2009-03-13 15:40:00,0.62533,0.6255,0.62505,0.62526,205800000.0
2009-03-13 15:45:00,0.62527,0.62541,0.62499,0.62505,124800000.0
2009-03-13 15:50:00,0.62491,0.62494,0.62414,0.62445,90000000.0
2009-03-13 15:55:00,0.6247,0.62548,0.6247,0.62531,137600000.0
2009-03-13 16:00:00,0.62532,0.6258,0.62527,0.62547,237800000.0
2009-03-13 16:05:00,0.62562,0.62589,0.62537,0.62564,199400000.0
2009-03-13 16:10:00,0.6257,0.62583,0.62446,0.62458,208400000.0
2009-03-13 16:15:00,0.62456,0.62554,0.62456,0.62532,172200000.0
2009-03-13 16:20:00,0.62539,0.6254,0.62395,0.62395,197000000.0
2009-03-13 16:25:00,0.62412,0.62422,0.62355,0.62355,171600000.0
2009-03-13 16:30:00,0.6231,0.6231,0.62218,0.62291,234600000.0
2009-03-13 16:35:00,0.62307,0.62344,0.6228,0.62314,280400000.0
2009-03-13 16:40:00,0.62284,0.62332,0.62279,0.62326,185600000.0
2009-03-13 16:45:00,0.6234,0.62415,0.6234,0.62403,315600000.0
2009-03-13 16:50:00,0.62392,0.62392,0.62198,0.62242,192000000.0
2009-03-13 16:55:00,0.62251,0.62256,0.62164,0.62164,196800000.0
2009-03-13 17:00:00,0.62147,0.62163,0.62086,0.6213,231400000.0
2009-03-13 17:05:00,0.62112,0.62141,0.61988,0.6203,183000000.0
2009-03-13 17:10:00,0.62048,0.62092,0.62006,0.62074,146000000.0
2009-03-13 17:15:00,0.62087,0.62171,0.62084,0.62167,104400000.0
2009-03-13 17:20:00,0.62157,0.62157,0.62052,0.62066,123600000.0
2009-03-13 17:25:00,0.62105,0.62194,0.62103,0.62184,200000000.0
2009-03-13 17:30:00,0.62183,0.62218,0.62151,0.62186,371800000.0
2009-03-13 17:35:00,0.62185,0.6224,0.62169,0.62232,205200000.0
2009-03-13 17:40:00,0.62223,0.62223,0.62173,0.62176,227200000.0
2009-03-13 17:45:00,0.62177,0.62196,0.62045,0.62172,305400000.0
2009-03-13 17:50:00,0.6217,0.62207,0.62125,0.62198,262000000.0
2009-03-13 17:55:00,0.62196,0.62238,0.62196,0.62233,261800000.0
2009-03-13 18:00:00,0.62225,0.62258,0.62199,0.62219,233600000.0
2009-03-13 18:05:00,0.6224,0.6224,0.6215,0.62207,319200000.0
2009-03-13 18:10:00,0.62201,0.62236,0.62192,0.62206,130600000.0
2009-03-13 18:15:00,0.62216,0.62259,0.62216,0.62249,227000000.0
2009-03-13 18:20:00,0.62219,0.6228,0.62188,0.62271,231400000.0
2009-03-13 18:25:00,0.62259,0.62273,0.62249,0.62268,146000000.0
2009-03-13 18:30:00,0.62273,0.62296,0.62194,0.62263,208400000.0
2009-03-13 18:35:00,0.62269,0.6233,0.62259,0.62327,176800000.0
2009-03-13 18:40:00,0.6233,0.62403,0.62313,0.62403,176400000.0
2009-03-13 18:45:00,0.62404,0.62431,0.62308,0.62314,135400000.0
2009-03-13 18:50:00,0.62315,0.62373,0.6231,0.62317,131200000.0
2009-03-13 18:55:00,0.62304,0.62349,0.62302,0.62349,144000000.0
2009-03-13 19:00:00,0.62355,0.6241,0.62338,0.62403,133600000.0
2009-03-13 19:05:00,0.62406,0.62413,0.62377,0.62389,252800000.0
2009-03-13 19:10:00,0.62387,0.62394,0.62323,0.62339,156600000.0
2009-03-13 19:15:00,0.62355,0.62396,0.6234,0.62395,83200000.0
2009-03-13 19:20:00,0.62364,0.6237,0.62268,0.62268,117200000.0
2009-03-13 19:25:00,0.62279,0.62347,0.62279,0.62347,172200000.0
2009-03-13 19:30:00,0.62344,0.6235,0.6232,0.62335,86400000.0
2009-03-13 19:35:00,0.62345,0.62367,0.62282,0.62291,108200000.0
2009-03-13 19:40:00,0.62275,0.62286,0.6226,0.62286,92800000.0
2009-03-13 19:45:00,0.62301,0.62328,0.62281,0.62296,92200000.0
2009-03-13 19:50:00,0.62304,0.6234,0.62296,0.6234,75200000.0
2009-03-13 19:55:00,0.62334,0.62345,0.62295,0.62295,56000000.0
2009-03-13 20:00:00,0.62291,0.62303,0.62178,0.62262,73600000.0
2009-03-13 20:05:00,0.62273,0.62286,0.62199,0.62269,78400000.0
2009-03-13 20:10:00,0.62243,0.62258,0.62189,0.622,87200000.0
2009-03-13 20:15:00,0.62184,0.62242,0.62167,0.62224,73600000.0
2009-03-13 20:20:00,0.62245,0.6227,0.62229,0.62265,73000000.0
2009-03-13 20:25:00,0.62238,0.62238,0.62193,0.62198,65600000.0
2009-03-13 20:30:00,0.62119,0.62148,0.62112,0.62127,64000000.0
2009-03-13 20:35:00,0.62116,0.62157,0.621,0.62157,60800000.0
2009-03-13 20:40:00,0.62165,0.62189,0.62147,0.62189,62200000.0
2009-03-13 20:45:00,0.622,0.62249,0.62181,0.62249,67200000.0
2009-03-13 20:50:00,0.6225,0.62271,0.6223,0.62271,70400000.0
2009-03-13 20:55:00,0.62268,0.62315,0.62205,0.62302,78800000.0
2009-03-13 21:00:00,0.62296,0.6231,0.62246,0.62277,70400000.0
2009-03-13 21:05:00,0.62266,0.62323,0.62244,0.62314,70400000.0
2009-03-13 21:10:00,0.62325,0.62345,0.62309,0.62313,35200000.0
2009-03-13 21:15:00,0.62308,0.62339,0.62275,0.62275,58400000.0
2009-03-13 21:20:00,0.62277,0.6231,0.62274,0.62309,64000000.0
2009-03-13 21:25:00,0.62316,0.62316,0.62293,0.62301,54400000.0
2009-03-13 21:30:00,0.62295,0.62302,0.62215,0.62221,72000000.0
2009-03-13 21:35:00,0.6221,0.62217,0.6216,0.6216,59200000.0
2009-03-13 21:40:00,0.62151,0.6225,0.6215,0.6225,64400000.0
2009-03-13 21:45:00,0.62269,0.62296,0.62249,0.62259,84800000.0
2009-03-13 21:50:00,0.6226,0.6226,0.62179,0.6221,68800000.0
2009-03-13 21:55:00,0.62243,0.62268,0.62212,0.62212,115200000.0
2009-03-13 22:00:00,0.62183,0.62183,0.6213,0.62132,172000000.0
2009-03-13 22:05:00,0.62136,0.62161,0.62107,0.62161,101800000.0
2009-03-13 22:10:00,0.62161,0.62168,0.62102,0.62114,86800000.0
2009-03-13 22:15:00,0.6211,0.62169,0.62066,0.62169,90000000.0
2009-03-13 22:20:00,0.62198,0.62208,0.62166,0.62176,60200000.0
2009-03-13 22:25:00,0.6216,0.6217,0.62105,0.62121,82000000.0
2009-03-13 22:30:00,0.62127,0.6213,0.62111,0.62116,94400000.0
2009-03-13 22:35:00,0.62108,0.6211,0.62076,0.62108,81600000.0
2009-03-13 22:40:00,0.62088,0.62114,0.62078,0.621,65000000.0
2009-03-13 22:45:00,0.62106,0.6214,0.61954,0.62014,79400000.0
2009-03-13 22:50:00,0.62052,0.62189,0.61974,0.62059,73600000.0
2009-03-13 22:55:00,0.62062,0.62125,0.618,0.62125,68800000.0
2009-03-15 23:00:00,0.6208,0.6208,0.619,0.62,84000000.0
2009-03-15 23:05:00,0.61986,0.62075,0.61968,0.61972,68800000.0
2009-03-15 23:10:00,0.61989,0.62041,0.61984,0.62033,64400000.0
2009-03-15 23:15:00,0.62033,0.62044,0.62003,0.62009,65600000.0
2009-03-15 23:20:00,0.62033,0.6207,0.62023,0.62028,51200000.0
2009-03-15 23:25:00,0.62037,0.62118,0.62028,0.62063,76800000.0
2009-03-15 23:30:00,0.62065,0.6208,0.62007,0.62012,84200000.0
2009-03-15 23:35:00,0.62014,0.6208,0.62009,0.62009,63400000.0
2009-03-15 23:40:00,0.62018,0.6206,0.62007,0.62015,86800000.0
2009-03-15 23:45:00,0.62004,0.62036,0.61989,0.62007,60800000.0
2009-03-15 23:50:00,0.62014,0.62039,0.61953,0.61953,60800000.0
2009-03-15 23:55:00,0.61956,0.61987,0.61889,0.61953,86800000.0
2009-03-16 00:00:00,0.61957,0.62037,0.6192,0.61939,70400000.0
2009-03-16 00:05:00,0.61991,0.62,0.61911,0.6197,62600000.0
2009-03-16 00:10:00,0.61997,0.62057,0.61985,0.62015,64000000.0
2009-03-16 00:15:00,0.61983,0.61986,0.61918,0.61965,70400000.0
2009-03-16 00:20:00,0.61991,0.62004,0.61877,0.6194,60800000.0
2009-03-16 00:25:00,0.61964,0.62008,0.61964,0.61978,72000000.0
2009-03-16 00:30:00,0.61981,0.62055,0.61981,0.62012,81600000.0
2009-03-16 00:35:00,0.6203,0.62042,0.61937,0.61981,57600000.0
2009-03-16 00:40:00,0.62006,0.62015,0.61968,0.61995,68200000.0
2009-03-16 00:45:00,0.61994,0.62037,0.61994,0.62026,65600000.0
2009-03-16 00:50:00,0.62026,0.62034,0.61972,0.61978,57600000.0
2009-03-16 00:55:00,0.61946,0.62002,0.61942,0.61986,62400000.0
2009-03-16 01:00:00,0.6198,0.62024,0.61963,0.6202,67000000.0
2009-03-16 01:05:00,0.62011,0.62086,0.62003,0.62076,72000000.0
2009-03-16 01:10:00,0.62054,0.62063,0.62007,0.6203,62400000.0
2009-03-16 01:15:00,0.62036,0.62096,0.62025,0.62081,70400000.0
2009-03-16 01:20:00,0.62096,0.62123,0.62054,0.62067,70400000.0
2009-03-16 01:25:00,0.6211,0.6211,0.62014,0.62014,78400000.0
2009-03-16 01:30:00,0.62023,0.62107,0.61995,0.62103,129000000.0
2009-03-16 01:35:00,0.62083,0.62098,0.61985,0.62061,65600000.0
2009-03-16 01:40:00,0.62069,0.62083,0.62038,0.62073,54400000.0
2009-03-16 01:45:00,0.62067,0.62069,0.62021,0.62049,62800000.0
2009-03-16 01:50:00,0.62041,0.62115,0.62006,0.62075,80000000.0
2009-03-16 01:55:00,0.62063,0.62141,0.62063,0.62134,97600000.0
2009-03-16 02:00:00,0.62124,0.62153,0.62103,0.62153,68200000.0
2009-03-16 02:05:00,0.62172,0.62199,0.62166,0.62193,65600000.0
2009-03-16 02:10:00,0.62183,0.62195,0.621,0.62177,60800000.0
2009-03-16 02:15:00,0.6219,0.62217,0.62171,0.62216,67200000.0
2009-03-16 02:20:00,0.62209,0.62224,0.62117,0.62129,62200000.0
2009-03-16 02:25:00,0.62155,0.62235,0.62068,0.622,65600000.0
2009-03-16 02:30:00,0.62206,0.62261,0.62188,0.62261,57600000.0
2009-03-16 02:35:00,0.62242,0.62296,0.62241,0.62284,66000000.0
2009-03-16 02:40:00,0.62292,0.62337,0.62287,0.62311,69200000.0
2009-03-16 02:45:00,0.62314,0.62338,0.62279,0.62331,59200000.0
2009-03-16 02:50:00,0.62305,0.62305,0.62202,0.62269,62400000.0
2009-03-16 02:55:00,0.62295,0.62331,0.6228,0.62331,70400000.0
2009-03-16 03:00:00,0.62334,0.62334,0.62247,0.62268,72000000.0
2009-03-16 03:05:00,0.6226,0.62301,0.62224,0.623,62400000.0
2009-03-16 03:10:00,0.623,0.62332,0.62261,0.62261,75200000.0
2009-03-16 03:15:00,0.6221,0.62285,0.6221,0.6223,69800000.0
2009-03-16 03:20:00,0.62258,0.62295,0.62246,0.62258,67200000.0
2009-03-16 03:25:00,0.62259,0.62266,0.62201,0.62266,56400000.0
2009-03-16 03:30:00,0.6228,0.62324,0.62233,0.6227,68600000.0
2009-03-16 03:35:00,0.62251,0.62297,0.62225,0.62225,57600000.0
2009-03-16 03:40:00,0.62254,0.62293,0.62228,0.62254,73600000.0
2009-03-16 03:45:00,0.62275,0.62309,0.62237,0.62304,64400000.0
2009-03-16 03:50:00,0.62311,0.62311,0.62253,0.62283,68200000.0
2009-03-16 03:55:00,0.6228,0.6228,0.62224,0.62252,59200000.0
2009-03-16 04:00:00,0.62194,0.62283,0.62194,0.62283,69800000.0
2009-03-16 04:05:00,0.62285,0.6231,0.62274,0.62307,61200000.0
2009-03-16 04:10:00,0.62308,0.62308,0.62177,0.62297,61200000.0
2009-03-16 04:15:00,0.6231,0.62409,0.6231,0.62378,68800000.0
2009-03-16 04:20:00,0.62375,0.62384,0.62359,0.62359,62400000.0
2009-03-16 04:25:00,0.62357,0.62361,0.62325,0.62343,60800000.0
2009-03-16 04:30:00,0.62355,0.62378,0.62342,0.62365,60800000.0
2009-03-16 04:35:00,0.62356,0.62358,0.62307,0.62337,74000000.0
2009-03-16 04:40:00,0.6232,0.62353,0.62268,0.62276,61600000.0
2009-03-16 04:45:00,0.6228,0.62296,0.62257,0.62288,72000000.0
2009-03-16 04:50:00,0.62306,0.62325,0.62182,0.62292,62400000.0
2009-03-16 04:55:00,0.62285,0.62316,0.62267,0.62299,70400000.0
2009-03-16 05:00:00,0.62304,0.62321,0.62282,0.62313,59200000.0
2009-03-16 05:05:00,0.62324,0.62334,0.62296,0.62312,68800000.0
2009-03-16 05:10:00,0.62317,0.62345,0.62302,0.62302,78400000.0
2009-03-16 05:15:00,0.62296,0.62313,0.62287,0.62311,62400000.0
2009-03-16 05:20:00,0.62304,0.62356,0.62279,0.62356,56000000.0
2009-03-16 05:25:00,0.62359,0.62373,0.62314,0.6234,66000000.0
2009-03-16 05:30:00,0.62344,0.62344,0.62299,0.62308,68800000.0
2009-03-16 05:35:00,0.62285,0.62363,0.62253,0.6232,67200000.0
2009-03-16 05:40:00,0.62317,0.62345,0.62312,0.62322,64000000.0
2009-03-16 05:45:00,0.62322,0.62327,0.62289,0.62289,59600000.0
2009-03-16 05:50:00,0.62276,0.62316,0.62271,0.62293,64000000.0
2009-03-16 05:55:00,0.62304,0.62304,0.62256,0.62281,81600000.0
2009-03-16 06:00:00,0.62264,0.62303,0.62264,0.62285,67200000.0
2009-03-16 06:05:00,0.62285,0.62306,0.62265,0.62289,60800000.0
2009-03-16 06:10:00,0.62284,0.62311,0.62242,0.62261,65000000.0
2009-03-16 06:15:00,0.62263,0.62278,0.62249,0.62278,63400000.0
2009-03-16 06:20:00,0.62273,0.62273,0.62218,0.62239,64000000.0
2009-03-16 06:25:00,0.6225,0.6225,0.62147,0.62245,62400000.0
2009-03-16 06:30:00,0.62255,0.62262,0.62229,0.62242,67200000.0
2009-03-16 06:35:00,0.62248,0.62248,0.62216,0.62231,68800000.0
2009-03-16 06:40:00,0.62191,0.62265,0.62187,0.62258,67200000.0
2009-03-16 06:45:00,0.62262,0.62293,0.62248,0.62293,60200000.0
2009-03-16 06:50:00,0.62275,0.62323,0.62236,0.62276,62400000.0
2009-03-16 06:55:00,0.62299,0.62314,0.62228,0.62288,70400000.0
2009-03-16 07:00:00,0.62241,0.62303,0.62241,0.62292,59200000.0
2009-03-16 07:05:00,0.62291,0.62305,0.6227,0.62273,59200000.0
2009-03-16 07:10:00,0.62272,0.6228,0.62244,0.62247,68800000.0
2009-03-16 07:15:00,0.62261,0.62275,0.62218,0.62274,70800000.0
2009-03-16 07:20:00,0.62264,0.62272,0.62149,0.62236,60200000.0
2009-03-16 07:25:00,0.6225,0.62264,0.62157,0.62258,71400000.0
2009-03-16 07:30:00,0.62255,0.62272,0.62249,0.62265,46400000.0
2009-03-16 07:35:00,0.62259,0.62274,0.62238,0.62238,65600000.0
2009-03-16 07:40:00,0.62201,0.62263,0.62201,0.62236,66600000.0
2009-03-16 07:45:00,0.62184,0.62243,0.62184,0.62216,67600000.0
2009-03-16 07:50:00,0.62214,0.62235,0.62195,0.62228,60800000.0
2009-03-16 07:55:00,0.62221,0.62244,0.62198,0.62231,65000000.0
2009-03-16 08:00:00,0.62192,0.62192,0.6211,0.62151,68800000.0
2009-03-16 08:05:00,0.62151,0.62174,0.62132,0.62165,68800000.0
2009-03-16 08:10:00,0.62144,0.62236,0.62127,0.62186,64400000.0
2009-03-16 08:15:00,0.62174,0.62245,0.62137,0.62245,62800000.0
2009-03-16 08:20:00,0.62261,0.62261,0.62179,0.62218,65600000.0
2009-03-16 08:25:00,0.62214,0.62234,0.6216,0.62232,70400000.0
2009-03-16 08:30:00,0.62186,0.62259,0.62167,0.62259,68800000.0
2009-03-16 08:35:00,0.62255,0.62255,0.62212,0.62225,56400000.0
2009-03-16 08:40:00,0.62269,0.62269,0.6213,0.62236,57600000.0
2009-03-16 08:45:00,0.62228,0.62242,0.62202,0.62207,67200000.0
2009-03-16 08:50:00,0.62223,0.62239,0.62157,0.62194,55800000.0
2009-03-16 08:55:00,0.62219,0.62267,0.62219,0.62242,59200000.0
2009-03-16 09:00:00,0.62233,0.62269,0.62207,0.6226,59000000.0
2009-03-16 09:05:00,0.62267,0.6235,0.62267,0.6235,80000000.0
2009-03-16 09:10:00,0.62353,0.6238,0.62324,0.62324,64000000.0
2009-03-16 09:15:00,0.62344,0.62414,0.62323,0.62323,73600000.0
2009-03-16 09:20:00,0.62263,0.62333,0.62257,0.62333,68800000.0
2009-03-16 09:25:00,0.62307,0.62309,0.62268,0.62284,69800000.0
2009-03-16 09:30:00,0.62295,0.62356,0.62253,0.62347,76000000.0
2009-03-16 09:35:00,0.62358,0.62396,0.62334,0.62388,58000000.0
2009-03-16 09:40:00,0.6239,0.62489,0.62373,0.62459,64400000.0
2009-03-16 09:45:00,0.62461,0.62503,0.62431,0.62444,58000000.0
2009-03-16 09:50:00,0.62443,0.62451,0.62386,0.62451,67600000.0
2009-03-16 09:55:00,0.62477,0.62499,0.6244,0.62466,68800000.0
2009-03-16 10:00:00,0.62479,0.62562,0.62466,0.62525,62400000.0
2009-03-16 10:05:00,0.62548,0.62583,0.62518,0.6255,64400000.0
2009-03-16 10:10:00,0.62538,0.62646,0.62529,0.62639,68800000.0
2009-03-16 10:15:00,0.6265,0.62697,0.62642,0.62685,71400000.0
2009-03-16 10:20:00,0.62681,0.62705,0.62663,0.6268,68800000.0
2009-03-16 10:25:00,0.62682,0.62734,0.6265,0.62734,65600000.0
2009-03-16 10:30:00,0.62712,0.62715,0.62632,0.62637,59200000.0
2009-03-16 10:35:00,0.6262,0.6262,0.62516,0.62543,67200000.0
2009-03-16 10:40:00,0.62558,0.62599,0.62522,0.62599,67200000.0
2009-03-16 10:45:00,0.62621,0.62654,0.62607,0.62608,65000000.0
2009-03-16 10:50:00,0.6261,0.62624,0.62573,0.62608,62400000.0
2009-03-16 10:55:00,0.62611,0.62611,0.62478,0.62487,68800000.0
2009-03-16 11:00:00,0.62511,0.62532,0.62461,0.62526,66000000.0
2009-03-16 11:05:00,0.62535,0.62555,0.62509,0.62519,57600000.0
2009-03-16 11:10:00,0.62519,0.6253,0.62491,0.62504,76800000.0
2009-03-16 11:15:00,0.6251,0.62556,0.62449,0.62472,69800000.0
2009-03-16 11:20:00,0.62458,0.62458,0.62374,0.62421,72000000.0
2009-03-16 11:25:00,0.62426,0.62529,0.62425,0.62517,58600000.0
2009-03-16 11:30:00,0.62517,0.62653,0.62517,0.62653,70400000.0
2009-03-16 11:35:00,0.62652,0.62671,0.62629,0.62656,68800000.0
2009-03-16 11:40:00,0.62658,0.62658,0.62488,0.6261,61800000.0
2009-03-16 11:45:00,0.62625,0.62628,0.62586,0.62595,68800000.0
2009-03-16 11:50:00,0.62606,0.62641,0.62606,0.62628,72000000.0
2009-03-16 11:55:00,0.62592,0.62676,0.62518,0.62661,67200000.0
2009-03-16 12:00:00,0.6267,0.62766,0.62667,0.62759,69800000.0
2009-03-16 12:05:00,0.62741,0.62744,0.62712,0.62725,69800000.0
2009-03-16 12:10:00,0.62742,0.62767,0.6267,0.62758,78400000.0
2009-03-16 12:15:00,0.62716,0.62818,0.62716,0.62818,67200000.0
2009-03-16 12:20:00,0.62823,0.62838,0.62747,0.62777,67200000.0
2009-03-16 12:25:00,0.62777,0.62805,0.62767,0.62803,61200000.0
2009-03-16 12:30:00,0.62785,0.62789,0.62733,0.62761,67200000.0
2009-03-16 12:35:00,0.62749,0.62749,0.62663,0.62721,73600000.0
2009-03-16 12:40:00,0.62723,0.62793,0.62677,0.62788,64000000.0
2009-03-16 12:45:00,0.62789,0.62811,0.62725,0.62725,62800000.0
2009-03-16 12:50:00,0.62739,0.6275,0.626,0.62671,71800000.0
2009-03-16 12:55:00,0.62676,0.62774,0.62589,0.62735,62400000.0
2009-03-16 13:00:00,0.62735,0.62776,0.62676,0.62687,67200000.0
2009-03-16 13:05:00,0.62697,0.62704,0.62669,0.62678,67200000.0
2009-03-16 13:10:00,0.62688,0.62717,0.62675,0.62695,57600000.0
2009-03-16 13:15:00,0.62707,0.62762,0.62702,0.62727,60800000.0
2009-03-16 13:20:00,0.62725,0.62767,0.6271,0.62767,75200000.0
2009-03-16 13:25:00,0.62766,0.62766,0.62713,0.6273,65000000.0
2009-03-16 13:30:00,0.62739,0.62757,0.62723,0.62735,104400000.0
2009-03-16 13:35:00,0.62753,0.62753,0.6272,0.6272,124200000.0
2009-03-16 13:40:00,0.62725,0.62725,0.62647,0.62672,140800000.0
2009-03-16 13:45:00,0.62679,0.62795,0.62678,0.62783,121600000.0
2009-03-16 13:50:00,0.62783,0.62812,0.62765,0.628,156800000.0
2009-03-16 13:55:00,0.6279,0.62792,0.62774,0.62786,129400000.0
2009-03-16 14:00:00,0.62777,0.62777,0.62726,0.62732,171600000.0
2009-03-16 14:05:00,0.62738,0.62753,0.62668,0.62706,150400000.0
2009-03-16 14:10:00,0.62698,0.6272,0.62651,0.62677,115200000.0
2009-03-16 14:15:00,0.62649,0.62677,0.6261,0.62619,185400000.0
2009-03-16 14:20:00,0.62611,0.62664,0.62603,0.62642,131000000.0
2009-03-16 14:25:00,0.62646,0.62667,0.62617,0.62647,106000000.0
2009-03-16 14:30:00,0.62641,0.62703,0.62625,0.62702,208200000.0
2009-03-16 14:35:00,0.62696,0.62725,0.6267,0.62675,182800000.0
2009-03-16 14:40:00,0.62676,0.62716,0.62676,0.62689,244200000.0
2009-03-16 14:45:00,0.62678,0.62724,0.62648,0.62718,152400000.0
2009-03-16 14:50:00,0.62727,0.62732,0.62675,0.62675,132400000.0
2009-03-16 14:55:00,0.6269,0.6269,0.62618,0.62638,102800000.0
2009-03-16 15:00:00,0.62633,0.62695,0.62633,0.62678,154400000.0
2009-03-16 15:05:00,0.62672,0.62735,0.62671,0.62729,154600000.0
2009-03-16 15:10:00,0.6273,0.62749,0.62701,0.62749,227400000.0
2009-03-16 15:15:00,0.62738,0.6282,0.62711,0.62765,92800000.0
2009-03-16 15:20:00,0.62761,0.62847,0.62741,0.62829,165600000.0
2009-03-16 15:25:00,0.62835,0.62837,0.62656,0.62664,192800000.0
2009-03-16 15:30:00,0.62663,0.62772,0.62663,0.62738,250600000.0
2009-03-16 15:35:00,0.62744,0.62799,0.62722,0.62782,190200000.0
2009-03-16 15:40:00,0.62776,0.62798,0.62741,0.62766,206200000.0
2009-03-16 15:45:00,0.62755,0.62834,0.62755,0.62834,124200000.0
2009-03-16 15:50:00,0.62841,0.62841,0.62806,0.62809,89600000.0
2009-03-16 15:55:00,0.62768,0.62811,0.62722,0.6277,137600000.0
2009-03-16 16:00:00,0.62769,0.62774,0.62711,0.62728,238800000.0
2009-03-16 16:05:00,0.62717,0.62766,0.62685,0.62685,200000000.0
2009-03-16 16:10:00,0.62692,0.62694,0.62581,0.62609,208400000.0
2009-03-16 16:15:00,0.62616,0.62702,0.62616,0.62634,172800000.0
2009-03-16 16:20:00,0.62627,0.62641,0.62597,0.62634,200000000.0
2009-03-16 16:25:00,0.62619,0.62674,0.62619,0.62642,171000000.0
2009-03-16 16:30:00,0.6265,0.62776,0.6265,0.62762,235600000.0
2009-03-16 16:35:00,0.62778,0.62818,0.62752,0.62753,281200000.0
2009-03-16 16:40:00,0.62759,0.62788,0.62752,0.62765,186000000.0
2009-03-16 16:45:00,0.62774,0.62823,0.62774,0.62802,316200000.0
2009-03-16 16:50:00,0.62801,0.62801,0.62755,0.62769,191800000.0
2009-03-16 16:55:00,0.62769,0.62789,0.62736,0.62767,195000000.0
2009-03-16 17:00:00,0.62769,0.62798,0.62739,0.62761,232400000.0
2009-03-16 17:05:00,0.62767,0.62798,0.62708,0.62732,182800000.0
2009-03-16 17:10:00,0.62735,0.62741,0.62702,0.62728,143800000.0
2009-03-16 17:15:00,0.62717,0.62757,0.6271,0.6273,103400000.0
2009-03-16 17:20:00,0.62735,0.62821,0.62726,0.62814,123200000.0
2009-03-16 17:25:00,0.62835,0.62881,0.62826,0.62826,200000000.0
2009-03-16 17:30:00,0.6282,0.62917,0.62802,0.62891,371200000.0
2009-03-16 17:35:00,0.62887,0.62952,0.62869,0.6287,204800000.0
2009-03-16 17:40:00,0.62854,0.62901,0.62821,0.62883,226000000.0
2009-03-16 17:45:00,0.6289,0.62953,0.62838,0.62928,305600000.0
2009-03-16 17:50:00,0.62931,0.62988,0.62862,0.62862,261400000.0
2009-03-16 17:55:00,0.62839,0.6289,0.62829,0.6283,261600000.0
2009-03-16 18:00:00,0.62829,0.6284,0.62798,0.6284,233600000.0
2009-03-16 18:05:00,0.62857,0.62915,0.62842,0.62907,316400000.0
2009-03-16 18:10:00,0.62888,0.62904,0.62842,0.62896,131000000.0
2009-03-16 18:15:00,0.62899,0.6293,0.62888,0.62893,227000000.0
2009-03-16 18:20:00,0.62895,0.62926,0.62864,0.62911,230600000.0
2009-03-16 18:25:00,0.62904,0.62921,0.62851,0.62884,146000000.0
2009-03-16 18:30:00,0.62893,0.62951,0.62893,0.62905,208400000.0
2009-03-16 18:35:00,0.62882,0.62913,0.6287,0.62902,175200000.0
2009-03-16 18:40:00,0.6291,0.62989,0.62896,0.62952,177600000.0
2009-03-16 18:45:00,0.62926,0.62967,0.62837,0.62945,136400000.0
2009-03-16 18:50:00,0.62959,0.63006,0.62955,0.63002,132800000.0
2009-03-16 18:55:00,0.63017,0.63064,0.62998,0.6306,145000000.0
2009-03-16 19:00:00,0.63036,0.63109,0.63028,0.63032,134800000.0
2009-03-16 19:05:00,0.63045,0.63074,0.63031,0.63038,253200000.0
2009-03-16 19:10:00,0.63048,0.63087,0.63024,0.63087,157000000.0
2009-03-16 19:15:00,0.63087,0.63099,0.63044,0.63059,82600000.0
2009-03-16 19:20:00,0.63045,0.63088,0.63045,0.63045,116200000.0
2009-03-16 19:25:00,0.63044,0.63059,0.63007,0.63056,173000000.0
2009-03-16 19:30:00,0.63074,0.63106,0.63064,0.63064,85800000.0
2009-03-16 19:35:00,0.63059,0.63094,0.6305,0.63094,108200000.0
2009-03-16 19:40:00,0.63087,0.63135,0.63081,0.63128,92800000.0
2009-03-16 19:45:00,0.63114,0.63202,0.63108,0.63149,91600000.0
2009-03-16 19:50:00,0.63176,0.63202,0.63141,0.63141,74600000.0
2009-03-16 19:55:00,0.6312,0.63126,0.63043,0.63115,55400000.0
2009-03-16 20:00:00,0.63115,0.6314,0.63032,0.63118,73000000.0
2009-03-16 20:05:00,0.63142,0.63165,0.63114,0.63115,78400000.0
2009-03-16 20:10:00,0.63107,0.63128,0.63085,0.63087,87200000.0
2009-03-16 20:15:00,0.63072,0.63077,0.63043,0.63053,73600000.0
2009-03-16 20:20:00,0.63034,0.63081,0.63001,0.63001,73600000.0
2009-03-16 20:25:00,0.62987,0.62988,0.62943,0.62963,65600000.0
2009-03-16 20:30:00,0.62962,0.63003,0.62948,0.6296,64000000.0
2009-03-16 20:35:00,0.62951,0.62996,0.62897,0.62933,60800000.0
2009-03-16 20:40:00,0.62947,0.62987,0.62941,0.6298,62400000.0
2009-03-16 20:45:00,0.62964,0.63015,0.62958,0.62984,76800000.0
2009-03-16 20:50:00,0.62953,0.62984,0.62889,0.62974,70400000.0
2009-03-16 20:55:00,0.62982,0.63001,0.6293,0.62977,78400000.0
2009-03-16 21:00:00,0.62977,0.62977,0.62935,0.62974,70400000.0
2009-03-16 21:05:00,0.62967,0.62974,0.62875,0.62947,70400000.0
2009-03-16 21:10:00,0.62966,0.62971,0.62943,0.6296,67200000.0
2009-03-16 21:15:00,0.62937,0.62941,0.62829,0.62838,57600000.0
2009-03-16 21:20:00,0.62846,0.62891,0.62826,0.62837,64000000.0
2009-03-16 21:25:00,0.62837,0.62853,0.62783,0.62816,54400000.0
2009-03-16 21:30:00,0.62814,0.62851,0.62763,0.62825,72000000.0
2009-03-16 21:35:00,0.62807,0.62825,0.62774,0.62774,56000000.0
2009-03-16 21:40:00,0.62753,0.62818,0.62692,0.62813,64000000.0
2009-03-16 21:45:00,0.62823,0.6284,0.62763,0.62763,84800000.0
2009-03-16 21:50:00,0.62803,0.62865,0.62733,0.62781,61200000.0
2009-03-16 21:55:00,0.62792,0.62817,0.62675,0.62693,115600000.0
2009-03-16 22:00:00,0.62668,0.62743,0.62644,0.62703,171600000.0
2009-03-16 22:05:00,0.62717,0.6278,0.62716,0.62767,102400000.0
2009-03-16 22:10:00,0.62773,0.62776,0.62685,0.62748,86400000.0
2009-03-16 22:15:00,0.62734,0.6275,0.62654,0.62749,89600000.0
2009-03-16 22:20:00,0.62773,0.62787,0.62737,0.62787,60800000.0
2009-03-16 22:25:00,0.62788,0.62815,0.62787,0.62798,84800000.0
2009-03-16 22:30:00,0.62804,0.62804,0.62717,0.62736,94400000.0
2009-03-16 22:35:00,0.62728,0.62771,0.62726,0.62751,74600000.0
2009-03-16 22:40:00,0.62746,0.62749,0.6271,0.62723,65000000.0
2009-03-16 22:45:00,0.62762,0.62766,0.62702,0.62735,80000000.0
2009-03-16 22:50:00,0.62743,0.62813,0.62741,0.62813,73600000.0
2009-03-16 22:55:00,0.62815,0.62815,0.62732,0.62732,68800000.0
2009-03-16 23:00:00,0.62717,0.62767,0.62709,0.62711,84800000.0
2009-03-16 23:05:00,0.62724,0.628,0.62713,0.62798,68800000.0
2009-03-16 23:10:00,0.62821,0.62823,0.62754,0.62765,65600000.0
2009-03-16 23:15:00,0.62727,0.62782,0.62727,0.62776,66000000.0
2009-03-16 23:20:00,0.62769,0.62817,0.62762,0.62811,59200000.0
2009-03-16 23:25:00,0.62778,0.62783,0.62726,0.62744,76200000.0
2009-03-16 23:30:00,0.62746,0.62794,0.62715,0.62757,84200000.0
2009-03-16 23:35:00,0.62753,0.62781,0.62716,0.62716,64000000.0
2009-03-16 23:40:00,0.62719,0.62723,0.62649,0.62688,86400000.0
2009-03-16 23:45:00,0.62607,0.62696,0.62607,0.62681,60800000.0
2009-03-16 23:50:00,0.62675,0.62713,0.62672,0.62693,65600000.0
2009-03-16 23:55:00,0.62683,0.62694,0.6259,0.6268,88000000.0
2009-03-17 00:00:00,0.626,0.62666,0.62598,0.62632,70400000.0
2009-03-17 00:05:00,0.62653,0.62707,0.62631,0.62661,62400000.0
2009-03-17 00:10:00,0.62703,0.62713,0.62636,0.62693,63400000.0
2009-03-17 00:15:00,0.62635,0.62734,0.62635,0.62734,70400000.0
2009-03-17 00:20:00,0.62723,0.62737,0.62657,0.62671,43600000.0
2009-03-17 00:25:00,0.6268,0.62715,0.62665,0.62693,67200000.0
2009-03-17 00:30:00,0.62696,0.6272,0.62696,0.62699,81000000.0
2009-03-17 00:35:00,0.62706,0.62706,0.62638,0.62685,57000000.0
2009-03-17 00:40:00,0.62714,0.62761,0.62669,0.62687,69200000.0
2009-03-17 00:45:00,0.62674,0.62692,0.62661,0.62661,65600000.0
2009-03-17 00:50:00,0.6266,0.62673,0.62643,0.62652,57600000.0
2009-03-17 00:55:00,0.62639,0.62711,0.62623,0.62696,65600000.0
2009-03-17 01:00:00,0.62702,0.62732,0.62685,0.62732,67200000.0
2009-03-17 01:05:00,0.62715,0.62727,0.6254,0.62648,71800000.0
2009-03-17 01:10:00,0.62664,0.62693,0.62632,0.6264,62400000.0
2009-03-17 01:15:00,0.62683,0.62688,0.62629,0.62681,53800000.0
2009-03-17 01:20:00,0.62675,0.62716,0.62672,0.62703,70400000.0
2009-03-17 01:25:00,0.62704,0.62707,0.62658,0.62658,77800000.0
2009-03-17 01:30:00,0.62655,0.62724,0.6265,0.62724,129600000.0
2009-03-17 01:35:00,0.62717,0.62724,0.62597,0.6271,65600000.0
2009-03-17 01:40:00,0.62707,0.62716,0.62657,0.62695,53200000.0
2009-03-17 01:45:00,0.62697,0.62697,0.62666,0.62687,64000000.0
2009-03-17 01:50:00,0.62667,0.62718,0.62619,0.62706,80000000.0
2009-03-17 01:55:00,0.62701,0.62701,0.62657,0.62657,97600000.0
2009-03-17 02:00:00,0.62676,0.62707,0.62659,0.62687,68800000.0
2009-03-17 02:05:00,0.62695,0.62728,0.62645,0.62695,65600000.0
2009-03-17 02:10:00,0.62721,0.62735,0.62715,0.62724,61200000.0
2009-03-17 02:15:00,0.6272,0.62725,0.627,0.62722,66600000.0
2009-03-17 02:20:00,0.62716,0.62754,0.62716,0.62749,62800000.0
2009-03-17 02:25:00,0.6275,0.62773,0.62658,0.62706,65600000.0
2009-03-17 02:30:00,0.62703,0.62735,0.62679,0.62694,57600000.0
2009-03-17 02:35:00,0.62687,0.62789,0.62687,0.62789,65000000.0
2009-03-17 02:40:00,0.62805,0.62841,0.62805,0.62832,60800000.0
2009-03-17 02:45:00,0.62833,0.62833,0.62779,0.62813,59200000.0
2009-03-17 02:50:00,0.62803,0.62828,0.62794,0.62816,62400000.0
2009-03-17 02:55:00,0.62786,0.62868,0.62786,0.62864,70400000.0
2009-03-17 03:00:00,0.62865,0.62888,0.62847,0.62858,72000000.0
2009-03-17 03:05:00,0.62864,0.62893,0.62845,0.62885,62400000.0
2009-03-17 03:10:00,0.62881,0.62884,0.62808,0.62814,75200000.0
2009-03-17 03:15:00,0.62823,0.62857,0.62798,0.62833,70400000.0
2009-03-17 03:20:00,0.62835,0.62842,0.62799,0.62824,67200000.0
2009-03-17 03:25:00,0.62808,0.62836,0.62777,0.62834,56000000.0
2009-03-17 03:30:00,0.62832,0.62851,0.6279,0.6279,69200000.0
2009-03-17 03:35:00,0.62756,0.62886,0.62756,0.62885,57600000.0
2009-03-17 03:40:00,0.62888,0.62888,0.62812,0.62833,64400000.0
2009-03-17 03:45:00,0.62836,0.62836,0.62768,0.62795,64000000.0
2009-03-17 03:50:00,0.62802,0.62828,0.62774,0.62794,68800000.0
2009-03-17 03:55:00,0.62806,0.62822,0.62766,0.62811,54400000.0
2009-03-17 04:00:00,0.62811,0.6282,0.62775,0.62796,62400000.0
2009-03-17 04:05:00,0.62813,0.62829,0.6275,0.62823,60800000.0
2009-03-17 04:10:00,0.6281,0.62823,0.62713,0.62792,60800000.0
2009-03-17 04:15:00,0.62724,0.62817,0.62719,0.62805,57600000.0
2009-03-17 04:20:00,0.62807,0.62888,0.62805,0.62888,62400000.0
2009-03-17 04:25:00,0.62875,0.62889,0.62866,0.62875,62800000.0
2009-03-17 04:30:00,0.62872,0.62872,0.62839,0.62858,53200000.0
2009-03-17 04:35:00,0.62857,0.62869,0.62819,0.62823,67200000.0
2009-03-17 04:40:00,0.62821,0.62868,0.62821,0.62868,60800000.0
2009-03-17 04:45:00,0.62868,0.62879,0.62839,0.6287,71400000.0
2009-03-17 04:50:00,0.6288,0.62915,0.62796,0.62847,62800000.0
2009-03-17 04:55:00,0.62863,0.62893,0.62831,0.62846,70400000.0
2009-03-17 05:00:00,0.62872,0.62874,0.62797,0.62852,59200000.0
2009-03-17 05:05:00,0.62851,0.62868,0.6284,0.62856,68800000.0
2009-03-17 05:10:00,0.62855,0.62863,0.62808,0.62837,78400000.0
2009-03-17 05:15:00,0.62798,0.62839,0.62792,0.62806,61800000.0
2009-03-17 05:20:00,0.62793,0.62851,0.62753,0.62837,56000000.0
2009-03-17 05:25:00,0.62832,0.62842,0.62811,0.62835,65000000.0
2009-03-17 05:30:00,0.62833,0.62843,0.62797,0.62829,68200000.0
2009-03-17 05:35:00,0.62838,0.62844,0.62808,0.62818,67200000.0
2009-03-17 05:40:00,0.62835,0.62867,0.62835,0.62847,64000000.0
2009-03-17 05:45:00,0.62843,0.62848,0.62818,0.62823,59200000.0
2009-03-17 05:50:00,0.62834,0.62857,0.62825,0.6283,64000000.0
2009-03-17 05:55:00,0.62856,0.62856,0.62811,0.62831,79800000.0
2009-03-17 06:00:00,0.62817,0.62837,0.62755,0.62818,67200000.0
2009-03-17 06:05:00,0.62829,0.62835,0.62785,0.62796,60800000.0
2009-03-17 06:10:00,0.6279,0.62812,0.62743,0.62792,65000000.0
2009-03-17 06:15:00,0.62793,0.62809,0.62772,0.62807,64400000.0
2009-03-17 06:20:00,0.62809,0.62815,0.62775,0.6279,64000000.0
2009-03-17 06:25:00,0.62784,0.62831,0.62685,0.62804,62400000.0
2009-03-17 06:30:00,0.628,0.628,0.62759,0.62783,67200000.0
2009-03-17 06:35:00,0.62762,0.6279,0.62717,0.62768,68800000.0
2009-03-17 06:40:00,0.62795,0.62824,0.62767,0.62814,67200000.0
2009-03-17 06:45:00,0.62823,0.62829,0.62774,0.62799,60800000.0
2009-03-17 06:50:00,0.6279,0.6281,0.62777,0.62781,62800000.0
2009-03-17 06:55:00,0.62781,0.62804,0.62779,0.62804,70400000.0
2009-03-17 07:00:00,0.62799,0.6282,0.62764,0.62814,59200000.0
2009-03-17 07:05:00,0.62819,0.62854,0.62813,0.62843,58000000.0
2009-03-17 07:10:00,0.62847,0.6285,0.62809,0.62818,68800000.0
2009-03-17 07:15:00,0.62807,0.62824,0.62771,0.62818,70400000.0
2009-03-17 07:20:00,0.62822,0.6289,0.62822,0.62882,60800000.0
2009-03-17 07:25:00,0.62879,0.62915,0.62801,0.62915,72000000.0
2009-03-17 07:30:00,0.62924,0.62973,0.62924,0.62965,64000000.0
2009-03-17 07:35:00,0.62949,0.6297,0.62858,0.62938,65400000.0
2009-03-17 07:40:00,0.62951,0.62971,0.62865,0.62876,67200000.0
2009-03-17 07:45:00,0.62915,0.62932,0.62885,0.62908,66600000.0
2009-03-17 07:50:00,0.62918,0.62928,0.62824,0.62868,61200000.0
2009-03-17 07:55:00,0.6282,0.6287,0.62802,0.6286,65000000.0
2009-03-17 08:00:00,0.62865,0.62924,0.62829,0.62908,69200000.0
2009-03-17 08:05:00,0.62897,0.62926,0.62835,0.62866,68800000.0
2009-03-17 08:10:00,0.62863,0.62977,0.62863,0.62974,64000000.0
2009-03-17 08:15:00,0.62973,0.63013,0.62942,0.62942,62400000.0
2009-03-17 08:20:00,0.62927,0.63016,0.62915,0.63008,65600000.0
2009-03-17 08:25:00,0.63042,0.63052,0.62942,0.62979,70400000.0
2009-03-17 08:30:00,0.62989,0.62993,0.62925,0.62968,68200000.0
2009-03-17 08:35:00,0.62966,0.62984,0.62922,0.62939,56000000.0
2009-03-17 08:40:00,0.62965,0.62992,0.62897,0.62982,57600000.0
2009-03-17 08:45:00,0.6299,0.63066,0.6299,0.63032,67200000.0
2009-03-17 08:50:00,0.63049,0.63054,0.62943,0.62966,55400000.0
2009-03-17 08:55:00,0.62968,0.62983,0.62945,0.62952,59000000.0
2009-03-17 09:00:00,0.62952,0.63016,0.62927,0.62997,59200000.0
2009-03-17 09:05:00,0.62992,0.63003,0.6294,0.62945,80000000.0
2009-03-17 09:10:00,0.62974,0.63,0.62962,0.62994,63400000.0
2009-03-17 09:15:00,0.63003,0.63011,0.6293,0.62986,73600000.0
2009-03-17 09:20:00,0.62984,0.62985,0.62943,0.62972,68800000.0
2009-03-17 09:25:00,0.62958,0.62975,0.62893,0.62961,69800000.0
2009-03-17 09:30:00,0.6298,0.6302,0.62902,0.63018,74600000.0
2009-03-17 09:35:00,0.63024,0.63043,0.62998,0.63043,57000000.0
2009-03-17 09:40:00,0.63026,0.63047,0.62981,0.63001,64000000.0
2009-03-17 09:45:00,0.6301,0.63058,0.62994,0.63058,57600000.0
2009-03-17 09:50:00,0.6306,0.6308,0.63026,0.63044,66600000.0
2009-03-17 09:55:00,0.63028,0.63037,0.62981,0.63007,68800000.0
2009-03-17 10:00:00,0.62995,0.63002,0.62872,0.62893,62800000.0
2009-03-17 10:05:00,0.6289,0.62893,0.62814,0.62841,64400000.0
2009-03-17 10:10:00,0.62842,0.62864,0.62758,0.62762,68800000.0
2009-03-17 10:15:00,0.62775,0.62797,0.62727,0.62762,72400000.0
2009-03-17 10:20:00,0.62746,0.6281,0.62735,0.62757,68200000.0
2009-03-17 10:25:00,0.62769,0.62822,0.62767,0.62784,65600000.0
2009-03-17 10:30:00,0.62773,0.62816,0.62735,0.628,59600000.0
2009-03-17 10:35:00,0.6281,0.62835,0.62778,0.62834,67200000.0
2009-03-17 10:40:00,0.62836,0.62843,0.62744,0.62758,67200000.0
2009-03-17 10:45:00,0.62744,0.62744,0.62697,0.62697,65600000.0
2009-03-17 10:50:00,0.62686,0.62686,0.62643,0.62669,62400000.0
2009-03-17 10:55:00,0.6267,0.62682,0.62623,0.62623,64000000.0
2009-03-17 11:00:00,0.62613,0.62681,0.62611,0.62676,65600000.0
2009-03-17 11:05:00,0.62688,0.62694,0.62642,0.6267,57000000.0
2009-03-17 11:10:00,0.6267,0.62689,0.62638,0.62665,76800000.0
2009-03-17 11:15:00,0.62675,0.6268,0.62623,0.62644,70400000.0
2009-03-17 11:20:00,0.62643,0.62681,0.6261,0.62622,70800000.0
2009-03-17 11:25:00,0.62628,0.62652,0.6261,0.62652,59200000.0
2009-03-17 11:30:00,0.62661,0.62718,0.62661,0.6271,70400000.0
2009-03-17 11:35:00,0.62707,0.62707,0.62663,0.62677,69200000.0
2009-03-17 11:40:00,0.62674,0.62674,0.62535,0.62627,62400000.0
2009-03-17 11:45:00,0.62625,0.62632,0.62604,0.62604,68800000.0
2009-03-17 11:50:00,0.62611,0.62611,0.62565,0.62571,72000000.0
2009-03-17 11:55:00,0.62549,0.62579,0.62448,0.6253,67200000.0
2009-03-17 12:00:00,0.62513,0.6258,0.62502,0.62502,70400000.0
2009-03-17 12:05:00,0.62483,0.62545,0.62483,0.62514,70400000.0
2009-03-17 12:10:00,0.62511,0.62512,0.62469,0.6249,78400000.0
2009-03-17 12:15:00,0.62485,0.62509,0.62435,0.62467,67600000.0
2009-03-17 12:20:00,0.62461,0.62521,0.62452,0.62498,66600000.0
2009-03-17 12:25:00,0.62496,0.62526,0.62483,0.62522,60800000.0
2009-03-17 12:30:00,0.62523,0.62572,0.62517,0.62557,67200000.0
2009-03-17 12:35:00,0.62565,0.62567,0.6249,0.62525,74400000.0
2009-03-17 12:40:00,0.62539,0.62554,0.62523,0.62538,64000000.0
2009-03-17 12:45:00,0.62547,0.62547,0.62507,0.62517,62400000.0
2009-03-17 12:50:00,0.62495,0.62528,0.62437,0.62509,72000000.0
2009-03-17 12:55:00,0.62513,0.62528,0.62415,0.62526,61600000.0
2009-03-17 13:00:00,0.62527,0.62566,0.62521,0.62538,67200000.0
2009-03-17 13:05:00,0.62537,0.62572,0.62508,0.62528,67600000.0
2009-03-17 13:10:00,0.62509,0.6253,0.6237,0.62402,57600000.0
2009-03-17 13:15:00,0.62431,0.62473,0.62412,0.62473,60800000.0
2009-03-17 13:20:00,0.62482,0.625,0.62453,0.62455,75200000.0
2009-03-17 13:25:00,0.62454,0.62475,0.62433,0.62463,65600000.0
2009-03-17 13:30:00,0.62462,0.62533,0.62462,0.62519,104000000.0
2009-03-17 13:35:00,0.62525,0.62543,0.62508,0.62509,123000000.0
2009-03-17 13:40:00,0.62496,0.62496,0.62468,0.62475,140200000.0
2009-03-17 13:45:00,0.62473,0.62475,0.62442,0.62465,121000000.0
2009-03-17 13:50:00,0.62457,0.62506,0.62436,0.62483,157200000.0
2009-03-17 13:55:00,0.62488,0.62515,0.6242,0.62508,129400000.0
2009-03-17 14:00:00,0.62506,0.62506,0.62477,0.62486,171000000.0
2009-03-17 14:05:00,0.62476,0.62482,0.6241,0.6244,150400000.0
2009-03-17 14:10:00,0.62442,0.62456,0.62432,0.62452,115200000.0
2009-03-17 14:15:00,0.62458,0.62538,0.62456,0.62517,185600000.0
2009-03-17 14:20:00,0.6253,0.62703,0.6253,0.62645,131200000.0
2009-03-17 14:25:00,0.62653,0.62724,0.62653,0.6271,107000000.0
2009-03-17 14:30:00,0.62723,0.62856,0.62697,0.62776,207800000.0
2009-03-17 14:35:00,0.62766,0.62879,0.62766,0.62864,182400000.0
2009-03-17 14:40:00,0.62863,0.62898,0.62838,0.62859,244600000.0
2009-03-17 14:45:00,0.62835,0.62835,0.62778,0.62797,151400000.0
2009-03-17 14:50:00,0.62796,0.62838,0.62774,0.6278,131000000.0
2009-03-17 14:55:00,0.62792,0.62822,0.62766,0.62806,102400000.0
2009-03-17 15:00:00,0.62815,0.62831,0.62726,0.62738,153400000.0
2009-03-17 15:05:00,0.62754,0.62782,0.62685,0.62707,155600000.0
2009-03-17 15:10:00,0.62696,0.62782,0.62694,0.6275,227200000.0
2009-03-17 15:15:00,0.62753,0.62756,0.62719,0.62721,92800000.0
2009-03-17 15:20:00,0.62714,0.62729,0.6267,0.62722,164800000.0
2009-03-17 15:25:00,0.62713,0.62787,0.62618,0.62651,193000000.0
2009-03-17 15:30:00,0.62689,0.62829,0.62689,0.62789,251400000.0
2009-03-17 15:35:00,0.62764,0.62764,0.62708,0.62708,190800000.0
2009-03-17 15:40:00,0.62705,0.62718,0.62659,0.62692,205800000.0
2009-03-17 15:45:00,0.62669,0.62723,0.62669,0.62723,124800000.0
2009-03-17 15:50:00,0.62713,0.62788,0.62713,0.62788,89600000.0
2009-03-17 15:55:00,0.628,0.62801,0.62761,0.62786,137600000.0
2009-03-17 16:00:00,0.62794,0.6284,0.62777,0.6281,237800000.0
2009-03-17 16:05:00,0.62804,0.62818,0.62759,0.62794,199400000.0
2009-03-17 16:10:00,0.62795,0.62795,0.62747,0.62753,208400000.0
2009-03-17 16:15:00,0.62749,0.62772,0.62695,0.62695,172800000.0
2009-03-17 16:20:00,0.627,0.62746,0.62688,0.62732,200000000.0
2009-03-17 16:25:00,0.62739,0.62747,0.62647,0.62685,171600000.0
2009-03-17 16:30:00,0.6266,0.62671,0.62649,0.62671,234600000.0
2009-03-17 16:35:00,0.62675,0.62696,0.62651,0.62696,281000000.0
2009-03-17 16:40:00,0.62695,0.62706,0.62651,0.62678,185600000.0
2009-03-17 16:45:00,0.62716,0.62759,0.62712,0.62723,316600000.0
2009-03-17 16:50:00,0.62728,0.62799,0.62719,0.62784,192000000.0
2009-03-17 16:55:00,0.6279,0.6279,0.62708,0.62708,196600000.0
2009-03-17 17:00:00,0.627,0.62716,0.6265,0.62652,231800000.0
2009-03-17 17:05:00,0.62678,0.62707,0.62652,0.62664,182200000.0
2009-03-17 17:10:00,0.62671,0.62673,0.62592,0.62593,146000000.0
2009-03-17 17:15:00,0.62595,0.62643,0.62565,0.62566,104400000.0
2009-03-17 17:20:00,0.62552,0.62647,0.62549,0.62629,122600000.0
2009-03-17 17:25:00,0.62621,0.62622,0.62583,0.626,200000000.0
2009-03-17 17:30:00,0.62618,0.62639,0.62603,0.62631,371200000.0
2009-03-17 17:35:00,0.6263,0.62665,0.62617,0.6263,204600000.0
2009-03-17 17:40:00,0.62612,0.62628,0.62598,0.62611,227200000.0
2009-03-17 17:45:00,0.62594,0.62654,0.62519,0.62654,305600000.0
2009-03-17 17:50:00,0.62648,0.62667,0.62627,0.62654,260800000.0
2009-03-17 17:55:00,0.62637,0.62637,0.62405,0.62428,263200000.0
2009-03-17 18:00:00,0.62462,0.62493,0.62441,0.62466,233400000.0
2009-03-17 18:05:00,0.62476,0.62499,0.62457,0.62464,319400000.0
2009-03-17 18:10:00,0.62459,0.6247,0.62445,0.62464,131200000.0
2009-03-17 18:15:00,0.62482,0.62524,0.62482,0.62492,226600000.0
2009-03-17 18:20:00,0.62495,0.62522,0.62472,0.625,231400000.0
2009-03-17 18:25:00,0.62508,0.62522,0.62463,0.62463,145000000.0
2009-03-17 18:30:00,0.62449,0.62469,0.62415,0.62467,208000000.0
2009-03-17 18:35:00,0.62471,0.62531,0.62471,0.6248,176000000.0
2009-03-17 18:40:00,0.62463,0.62542,0.62459,0.62537,177600000.0
2009-03-17 18:45:00,0.62532,0.62605,0.62437,0.62605,136000000.0
2009-03-17 18:50:00,0.62577,0.62601,0.62548,0.62556,131200000.0
2009-03-17 18:55:00,0.6258,0.62638,0.6258,0.62638,145600000.0
2009-03-17 19:00:00,0.62628,0.62628,0.62565,0.62592,134400000.0
2009-03-17 19:05:00,0.62571,0.62617,0.62564,0.62576,252600000.0
2009-03-17 19:10:00,0.62573,0.62589,0.6254,0.6254,156800000.0
2009-03-17 19:15:00,0.62548,0.6259,0.62531,0.62584,83600000.0
2009-03-17 19:20:00,0.62574,0.62601,0.62567,0.62599,116800000.0
2009-03-17 19:25:00,0.62589,0.62617,0.62518,0.62615,173200000.0
2009-03-17 19:30:00,0.62622,0.62655,0.62602,0.62653,85800000.0
2009-03-17 19:35:00,0.62613,0.62613,0.62544,0.62552,108800000.0
2009-03-17 19:40:00,0.62551,0.62581,0.62533,0.62556,92200000.0
2009-03-17 19:45:00,0.62549,0.62603,0.62543,0.62586,92800000.0
2009-03-17 19:50:00,0.6257,0.62675,0.62566,0.6267,75200000.0
2009-03-17 19:55:00,0.62653,0.62679,0.62619,0.62619,56400000.0
2009-03-17 20:00:00,0.62588,0.62588,0.62487,0.62561,74400000.0
2009-03-17 20:05:00,0.62574,0.6261,0.6256,0.62606,77800000.0
2009-03-17 20:10:00,0.62606,0.62712,0.62606,0.62647,86400000.0
2009-03-17 20:15:00,0.62613,0.62631,0.62591,0.62622,74000000.0
2009-03-17 20:20:00,0.62617,0.62619,0.62575,0.62581,73600000.0
2009-03-17 20:25:00,0.62566,0.62617,0.62565,0.62615,65600000.0
2009-03-17 20:30:00,0.62616,0.62623,0.62598,0.62623,64200000.0
2009-03-17 20:35:00,0.62625,0.6263,0.62543,0.62578,60800000.0
2009-03-17 20:40:00,0.62581,0.62616,0.62563,0.6258,62400000.0
2009-03-17 20:45:00,0.62607,0.62635,0.62595,0.62635,67600000.0
2009-03-17 20:50:00,0.62674,0.62695,0.62616,0.62683,74400000.0
2009-03-17 20:55:00,0.62689,0.627,0.62616,0.627,77800000.0
2009-03-17 21:00:00,0.62681,0.62681,0.62626,0.6264,70400000.0
2009-03-17 21:05:00,0.62623,0.62669,0.62602,0.62654,70400000.0
2009-03-17 21:10:00,0.62663,0.6267,0.62654,0.62662,67200000.0
2009-03-17 21:15:00,0.62653,0.62662,0.62619,0.62624,57600000.0
2009-03-17 21:20:00,0.62649,0.62654,0.62584,0.62627,63800000.0
2009-03-17 21:25:00,0.62626,0.62674,0.6262,0.62661,54400000.0
2009-03-17 21:30:00,0.62596,0.6265,0.62578,0.6265,71400000.0
2009-03-17 21:35:00,0.62643,0.6267,0.62615,0.62618,58000000.0
2009-03-17 21:40:00,0.62617,0.62644,0.62605,0.62618,64000000.0
2009-03-17 21:45:00,0.62622,0.62642,0.62557,0.62638,85200000.0
2009-03-17 21:50:00,0.62651,0.62667,0.6259,0.62656,62400000.0
2009-03-17 21:55:00,0.62667,0.62681,0.62631,0.62681,115200000.0
2009-03-17 22:00:00,0.62671,0.62679,0.62658,0.62662,171600000.0
2009-03-17 22:05:00,0.62667,0.62667,0.62635,0.62648,102400000.0
2009-03-17 22:10:00,0.62648,0.62665,0.62624,0.62624,86400000.0
2009-03-17 22:15:00,0.62624,0.62638,0.62505,0.62591,89600000.0
2009-03-17 22:20:00,0.62584,0.62613,0.6255,0.62595,61200000.0
2009-03-17 22:25:00,0.62595,0.62605,0.62586,0.62595,86400000.0
2009-03-17 22:30:00,0.62602,0.62605,0.62562,0.62585,93800000.0
2009-03-17 22:35:00,0.62582,0.62609,0.62577,0.62591,83200000.0
2009-03-17 22:40:00,0.62609,0.62614,0.62558,0.62568,66000000.0
2009-03-17 22:45:00,0.62583,0.62674,0.62583,0.62621,80000000.0
2009-03-17 22:50:00,0.62624,0.62648,0.62612,0.62629,73600000.0
2009-03-17 22:55:00,0.6263,0.62667,0.62603,0.6266,68200000.0
2009-03-17 23:00:00,0.62656,0.62671,0.62577,0.62633,84800000.0
2009-03-17 23:05:00,0.62622,0.62674,0.62604,0.62626,68800000.0
2009-03-17 23:10:00,0.62627,0.62674,0.62613,0.62655,66000000.0
2009-03-17 23:15:00,0.62644,0.6265,0.6263,0.6263,65600000.0
2009-03-17 23:20:00,0.62636,0.62642,0.62571,0.62642,51200000.0
2009-03-17 23:25:00,0.62645,0.62653,0.62633,0.62643,64000000.0
2009-03-17 23:30:00,0.6264,0.62653,0.6256,0.62629,84800000.0
2009-03-17 23:35:00,0.62641,0.62652,0.62621,0.62624,64000000.0
2009-03-17 23:40:00,0.62598,0.62632,0.62538,0.62623,75200000.0
2009-03-17 23:45:00,0.62612,0.62635,0.6254,0.62606,47400000.0
2009-03-17 23:50:00,0.62597,0.62639,0.62555,0.62602,60800000.0
2009-03-17 23:55:00,0.6259,0.62635,0.62522,0.62627,88000000.0
2009-03-18 00:00:00,0.62567,0.62635,0.62567,0.62582,69800000.0
2009-03-18 00:05:00,0.62617,0.62625,0.62539,0.62597,61800000.0
2009-03-18 00:10:00,0.62643,0.62645,0.62606,0.62629,64000000.0
2009-03-18 00:15:00,0.62614,0.62646,0.62611,0.62626,70400000.0
2009-03-18 00:20:00,0.62606,0.62629,0.62586,0.6259,51200000.0
2009-03-18 00:25:00,0.62588,0.62598,0.62558,0.62587,66600000.0
2009-03-18 00:30:00,0.62598,0.62627,0.62593,0.62614,82000000.0
2009-03-18 00:35:00,0.62625,0.6265,0.62575,0.62607,65600000.0
2009-03-18 00:40:00,0.62593,0.62634,0.62593,0.62634,68800000.0
2009-03-18 00:45:00,0.62622,0.62664,0.62619,0.62654,66000000.0
2009-03-18 00:50:00,0.62648,0.62655,0.62617,0.62634,57600000.0
2009-03-18 00:55:00,0.62639,0.62658,0.62609,0.62649,72400000.0
2009-03-18 01:00:00,0.62656,0.62694,0.62638,0.62694,67200000.0
2009-03-18 01:05:00,0.6268,0.62694,0.6264,0.62663,72400000.0
2009-03-18 01:10:00,0.62656,0.62666,0.62634,0.62666,62400000.0
2009-03-18 01:15:00,0.62667,0.62672,0.62642,0.62652,53800000.0
2009-03-18 01:20:00,0.62652,0.62682,0.62652,0.6268,69800000.0
2009-03-18 01:25:00,0.62681,0.62681,0.62646,0.62648,78400000.0
2009-03-18 01:30:00,0.62653,0.62661,0.62626,0.62639,128400000.0
2009-03-18 01:35:00,0.62623,0.62641,0.62525,0.62627,65600000.0
2009-03-18 01:40:00,0.6261,0.62626,0.62575,0.62585,54400000.0
2009-03-18 01:45:00,0.62573,0.62594,0.62553,0.62585,64400000.0
2009-03-18 01:50:00,0.62574,0.62582,0.62469,0.62569,80000000.0
2009-03-18 01:55:00,0.6256,0.6258,0.6248,0.62531,97000000.0
2009-03-18 02:00:00,0.62543,0.62611,0.62518,0.62594,68800000.0
2009-03-18 02:05:00,0.62575,0.626,0.62557,0.62576,65600000.0
2009-03-18 02:10:00,0.62565,0.62577,0.62536,0.62557,61200000.0
2009-03-18 02:15:00,0.6256,0.62571,0.62548,0.62552,67200000.0
2009-03-18 02:20:00,0.62532,0.62564,0.62485,0.62528,62800000.0
2009-03-18 02:25:00,0.62539,0.62539,0.6241,0.62488,65000000.0
2009-03-18 02:30:00,0.6249,0.62514,0.62482,0.62494,57600000.0
2009-03-18 02:35:00,0.62488,0.62502,0.62438,0.62459,65600000.0
2009-03-18 02:40:00,0.62445,0.62455,0.62422,0.62451,62400000.0
2009-03-18 02:45:00,0.62463,0.62477,0.6237,0.62392,59200000.0
2009-03-18 02:50:00,0.62373,0.6239,0.62348,0.62383,62400000.0
2009-03-18 02:55:00,0.62392,0.62433,0.62374,0.62392,69800000.0
2009-03-18 03:00:00,0.62388,0.62427,0.62388,0.62411,72000000.0
2009-03-18 03:05:00,0.62387,0.62402,0.62347,0.624,61800000.0
2009-03-18 03:10:00,0.62402,0.62415,0.62375,0.62383,74600000.0
2009-03-18 03:15:00,0.62399,0.62408,0.62363,0.62367,70800000.0
2009-03-18 03:20:00,0.62352,0.62398,0.62346,0.62383,67200000.0
2009-03-18 03:25:00,0.62377,0.62396,0.62358,0.62388,56000000.0
2009-03-18 03:30:00,0.62374,0.62435,0.62368,0.62379,68800000.0
2009-03-18 03:35:00,0.62359,0.62447,0.62359,0.62412,57600000.0
2009-03-18 03:40:00,0.6241,0.62431,0.62386,0.62428,64000000.0
2009-03-18 03:45:00,0.62428,0.62428,0.62386,0.62413,64000000.0
2009-03-18 03:50:00,0.62424,0.6244,0.62407,0.62428,68800000.0
2009-03-18 03:55:00,0.62432,0.6245,0.62397,0.62411,52800000.0
2009-03-18 04:00:00,0.62409,0.62437,0.62391,0.62433,65600000.0
2009-03-18 04:05:00,0.6243,0.62466,0.62413,0.62438,60800000.0
2009-03-18 04:10:00,0.62446,0.62491,0.62355,0.62445,60800000.0
2009-03-18 04:15:00,0.62445,0.62445,0.62393,0.62423,69000000.0
2009-03-18 04:20:00,0.624,0.62438,0.62367,0.62397,61800000.0
2009-03-18 04:25:00,0.62423,0.62443,0.62402,0.62434,60800000.0
2009-03-18 04:30:00,0.62445,0.62463,0.62408,0.62459,60800000.0
2009-03-18 04:35:00,0.62476,0.62487,0.62447,0.62483,66000000.0
2009-03-18 04:40:00,0.62467,0.625,0.62441,0.62465,60800000.0
2009-03-18 04:45:00,0.62468,0.62468,0.624,0.62408,72400000.0
2009-03-18 04:50:00,0.62429,0.62429,0.62325,0.62421,61200000.0
2009-03-18 04:55:00,0.62424,0.62443,0.62376,0.62434,70400000.0
2009-03-18 05:00:00,0.62344,0.62433,0.62344,0.62403,59600000.0
2009-03-18 05:05:00,0.62422,0.62449,0.62399,0.62445,68800000.0
2009-03-18 05:10:00,0.62444,0.62444,0.62295,0.62295,78800000.0
2009-03-18 05:15:00,0.62383,0.62405,0.62337,0.62369,62800000.0
2009-03-18 05:20:00,0.62365,0.62404,0.62312,0.62398,55800000.0
2009-03-18 05:25:00,0.62384,0.62394,0.6237,0.62385,65600000.0
2009-03-18 05:30:00,0.62387,0.62415,0.62365,0.62387,68800000.0
2009-03-18 05:35:00,0.62384,0.62405,0.62366,0.6239,66600000.0
2009-03-18 05:40:00,0.62398,0.62448,0.62381,0.6241,64800000.0
2009-03-18 05:45:00,0.62402,0.62434,0.62388,0.62405,59200000.0
2009-03-18 05:50:00,0.6242,0.62442,0.62342,0.62428,64000000.0
2009-03-18 05:55:00,0.62434,0.62434,0.62378,0.62393,82000000.0
2009-03-18 06:00:00,0.62374,0.62436,0.62374,0.62428,67600000.0
2009-03-18 06:05:00,0.62427,0.62495,0.62415,0.62495,67200000.0
2009-03-18 06:10:00,0.62466,0.62483,0.62431,0.62432,65000000.0
2009-03-18 06:15:00,0.62434,0.62434,0.62346,0.6242,64000000.0
2009-03-18 06:20:00,0.62428,0.62434,0.62368,0.62425,64000000.0
2009-03-18 06:25:00,0.62432,0.62451,0.62329,0.62423,62400000.0
2009-03-18 06:30:00,0.62419,0.62426,0.62378,0.62409,67200000.0
2009-03-18 06:35:00,0.62415,0.62415,0.62346,0.62364,68800000.0
2009-03-18 06:40:00,0.62378,0.624,0.62343,0.62396,67200000.0
2009-03-18 06:45:00,0.62405,0.62409,0.62371,0.62396,60800000.0
2009-03-18 06:50:00,0.62382,0.62386,0.62363,0.62383,62400000.0
2009-03-18 06:55:00,0.62396,0.62407,0.62335,0.62387,70400000.0
2009-03-18 07:00:00,0.62378,0.62379,0.62336,0.62365,59200000.0
2009-03-18 07:05:00,0.62367,0.62379,0.6236,0.62372,58600000.0
2009-03-18 07:10:00,0.62375,0.62378,0.62354,0.62369,69200000.0
2009-03-18 07:15:00,0.62303,0.62384,0.62303,0.62373,70400000.0
2009-03-18 07:20:00,0.62373,0.6244,0.62368,0.62414,60800000.0
2009-03-18 07:25:00,0.62399,0.62399,0.62268,0.62364,72000000.0
2009-03-18 07:30:00,0.62372,0.62403,0.62372,0.62397,64000000.0
2009-03-18 07:35:00,0.6239,0.624,0.62368,0.62387,65600000.0
2009-03-18 07:40:00,0.62402,0.62428,0.62387,0.62399,67200000.0
2009-03-18 07:45:00,0.62413,0.62418,0.62374,0.62386,67200000.0
2009-03-18 07:50:00,0.62374,0.6238,0.62347,0.62379,61200000.0
2009-03-18 07:55:00,0.62376,0.62401,0.62352,0.62399,65600000.0
2009-03-18 08:00:00,0.62365,0.6237,0.62313,0.6237,69000000.0
2009-03-18 08:05:00,0.62362,0.62386,0.62335,0.62364,68800000.0
2009-03-18 08:10:00,0.62368,0.62431,0.62364,0.62431,64000000.0
2009-03-18 08:15:00,0.62423,0.62452,0.62414,0.62452,62400000.0
2009-03-18 08:20:00,0.62454,0.62456,0.62414,0.62427,65600000.0
2009-03-18 08:25:00,0.62439,0.62456,0.62376,0.6242,70400000.0
2009-03-18 08:30:00,0.6243,0.62504,0.62421,0.62504,68800000.0
2009-03-18 08:35:00,0.62508,0.62508,0.62459,0.62498,56400000.0
2009-03-18 08:40:00,0.62508,0.62508,0.62349,0.62474,57600000.0
2009-03-18 08:45:00,0.62469,0.62497,0.62446,0.62446,67200000.0
2009-03-18 08:50:00,0.6247,0.62512,0.62426,0.62452,56000000.0
2009-03-18 08:55:00,0.6247,0.62506,0.62453,0.62503,59200000.0
2009-03-18 09:00:00,0.62487,0.62487,0.6243,0.62462,59200000.0
2009-03-18 09:05:00,0.62449,0.62459,0.62433,0.62452,80400000.0
2009-03-18 09:10:00,0.62448,0.62493,0.62424,0.6247,64400000.0
2009-03-18 09:15:00,0.62488,0.62502,0.62452,0.62482,73600000.0
2009-03-18 09:20:00,0.62484,0.62508,0.62432,0.62432,68800000.0
2009-03-18 09:25:00,0.62418,0.62456,0.62411,0.62446,69800000.0
2009-03-18 09:30:00,0.62451,0.62451,0.62327,0.62364,75200000.0
2009-03-18 09:35:00,0.62359,0.62359,0.62324,0.62328,57600000.0
2009-03-18 09:40:00,0.6232,0.62387,0.62316,0.62375,64000000.0
2009-03-18 09:45:00,0.62371,0.62391,0.62312,0.62312,57600000.0
2009-03-18 09:50:00,0.62315,0.62382,0.6231,0.62366,67200000.0
2009-03-18 09:55:00,0.62367,0.62391,0.6235,0.62374,68800000.0
2009-03-18 10:00:00,0.62377,0.62389,0.62323,0.62334,62400000.0
2009-03-18 10:05:00,0.62333,0.62393,0.6233,0.62393,64000000.0
2009-03-18 10:10:00,0.62376,0.62381,0.62284,0.62297,69600000.0
2009-03-18 10:15:00,0.62303,0.6233,0.62266,0.62274,71400000.0
2009-03-18 10:20:00,0.62275,0.62282,0.62207,0.6222,68800000.0
2009-03-18 10:25:00,0.62229,0.62269,0.62229,0.62268,65600000.0
2009-03-18 10:30:00,0.62265,0.62287,0.62219,0.62244,59200000.0
2009-03-18 10:35:00,0.62245,0.62252,0.62218,0.62245,67000000.0
2009-03-18 10:40:00,0.62241,0.62263,0.62223,0.62232,66600000.0
2009-03-18 10:45:00,0.62235,0.62254,0.62224,0.62245,65600000.0
2009-03-18 10:50:00,0.62254,0.6226,0.62173,0.62179,61800000.0
2009-03-18 10:55:00,0.6217,0.62199,0.62136,0.62176,72000000.0
2009-03-18 11:00:00,0.62174,0.62202,0.62152,0.62186,66000000.0
2009-03-18 11:05:00,0.62178,0.62185,0.62136,0.62151,57600000.0
2009-03-18 11:10:00,0.62152,0.62152,0.62093,0.62098,76200000.0
2009-03-18 11:15:00,0.62085,0.62157,0.62081,0.62157,70400000.0
2009-03-18 11:20:00,0.62152,0.62193,0.62081,0.62137,72400000.0
2009-03-18 11:25:00,0.62139,0.62209,0.62134,0.6218,58000000.0
2009-03-18 11:30:00,0.62162,0.62162,0.6195,0.62028,70400000.0
2009-03-18 11:35:00,0.62024,0.62037,0.61997,0.62034,68200000.0
2009-03-18 11:40:00,0.62036,0.62067,0.61966,0.62037,62400000.0
2009-03-18 11:45:00,0.62033,0.62058,0.62011,0.62054,68800000.0
2009-03-18 11:50:00,0.62055,0.62062,0.62017,0.62035,72000000.0
2009-03-18 11:55:00,0.62008,0.62105,0.61943,0.62105,67600000.0
2009-03-18 12:00:00,0.62109,0.62125,0.62088,0.62113,69800000.0
2009-03-18 12:05:00,0.62081,0.62112,0.62081,0.62088,70800000.0
2009-03-18 12:10:00,0.62092,0.62094,0.62033,0.6205,78200000.0
2009-03-18 12:15:00,0.62044,0.62054,0.62039,0.62048,66600000.0
2009-03-18 12:20:00,0.62052,0.62095,0.62051,0.62087,67200000.0
2009-03-18 12:25:00,0.62087,0.62107,0.62062,0.62062,60800000.0
2009-03-18 12:30:00,0.62037,0.62051,0.62,0.62033,67200000.0
2009-03-18 12:35:00,0.62025,0.62042,0.61954,0.61986,73000000.0
2009-03-18 12:40:00,0.61984,0.61994,0.61962,0.61986,63400000.0
2009-03-18 12:45:00,0.61991,0.61991,0.61875,0.61875,62400000.0
2009-03-18 12:50:00,0.6186,0.61907,0.61821,0.61874,71400000.0
2009-03-18 12:55:00,0.61875,0.61935,0.61813,0.61934,62600000.0
2009-03-18 13:00:00,0.61918,0.61971,0.61916,0.61971,67200000.0
2009-03-18 13:05:00,0.61973,0.62015,0.61954,0.62013,67600000.0
2009-03-18 13:10:00,0.62015,0.62039,0.61985,0.62039,57000000.0
2009-03-18 13:15:00,0.62046,0.62057,0.61994,0.62,60800000.0
2009-03-18 13:20:00,0.61996,0.62052,0.61994,0.62031,74600000.0
2009-03-18 13:25:00,0.62027,0.62037,0.61984,0.6203,65600000.0
2009-03-18 13:30:00,0.62027,0.62031,0.61944,0.61972,104000000.0
2009-03-18 13:35:00,0.61989,0.61992,0.61952,0.61977,124800000.0
2009-03-18 13:40:00,0.61987,0.61988,0.61916,0.61932,141200000.0
2009-03-18 13:45:00,0.61959,0.61964,0.61936,0.61936,121000000.0
2009-03-18 13:50:00,0.61935,0.61959,0.61935,0.61955,156200000.0
2009-03-18 13:55:00,0.61966,0.62023,0.61966,0.6198,130400000.0
2009-03-18 14:00:00,0.61997,0.62048,0.61997,0.62038,170600000.0
2009-03-18 14:05:00,0.62041,0.62048,0.61936,0.61941,150600000.0
2009-03-18 14:10:00,0.6192,0.61945,0.61819,0.61843,115600000.0
2009-03-18 14:15:00,0.61861,0.61939,0.61846,0.6187,186400000.0
2009-03-18 14:20:00,0.61832,0.61839,0.61777,0.61837,131600000.0
2009-03-18 14:25:00,0.61846,0.61911,0.61808,0.61911,107200000.0
2009-03-18 14:30:00,0.61893,0.6192,0.61784,0.61891,208000000.0
2009-03-18 14:35:00,0.61906,0.6191,0.61821,0.6191,182400000.0
2009-03-18 14:40:00,0.61902,0.61928,0.61868,0.61925,244600000.0
2009-03-18 14:45:00,0.61925,0.61925,0.61806,0.6183,151400000.0
2009-03-18 14:50:00,0.61833,0.61882,0.61833,0.61865,133200000.0
2009-03-18 14:55:00,0.61887,0.61965,0.61874,0.61965,102800000.0
2009-03-18 15:00:00,0.6197,0.61982,0.61945,0.6196,153000000.0
2009-03-18 15:05:00,0.61941,0.61941,0.61882,0.61905,156000000.0
2009-03-18 15:10:00,0.61892,0.61937,0.61892,0.61916,227600000.0
2009-03-18 15:15:00,0.61915,0.61933,0.61883,0.61914,93200000.0
2009-03-18 15:20:00,0.61916,0.61939,0.61891,0.61915,165000000.0
2009-03-18 15:25:00,0.61914,0.61917,0.61779,0.61814,194400000.0
2009-03-18 15:30:00,0.61811,0.6191,0.6181,0.61904,250600000.0
2009-03-18 15:35:00,0.61894,0.61897,0.61827,0.61891,190800000.0
2009-03-18 15:40:00,0.6188,0.61882,0.61837,0.61882,205800000.0
2009-03-18 15:45:00,0.6186,0.61905,0.61853,0.61896,125200000.0
2009-03-18 15:50:00,0.61895,0.61895,0.61864,0.6188,89600000.0
2009-03-18 15:55:00,0.61867,0.61868,0.61811,0.61825,137800000.0
2009-03-18 16:00:00,0.61815,0.61843,0.61807,0.61812,237600000.0
2009-03-18 16:05:00,0.61808,0.61812,0.617,0.61703,200400000.0
2009-03-18 16:10:00,0.6169,0.61705,0.61643,0.61704,209200000.0
2009-03-18 16:15:00,0.61699,0.61752,0.61689,0.6171,172800000.0
2009-03-18 16:20:00,0.61707,0.61748,0.61705,0.61732,200000000.0
2009-03-18 16:25:00,0.61734,0.61764,0.61726,0.61749,171600000.0
2009-03-18 16:30:00,0.61748,0.61796,0.61727,0.61796,234400000.0
2009-03-18 16:35:00,0.61789,0.61789,0.61716,0.61735,282800000.0
2009-03-18 16:40:00,0.61703,0.61705,0.61635,0.61635,185000000.0
2009-03-18 16:45:00,0.61649,0.61693,0.61649,0.6168,315600000.0
2009-03-18 16:50:00,0.61681,0.61695,0.61665,0.61683,192000000.0
2009-03-18 16:55:00,0.61675,0.617,0.61659,0.617,196200000.0
2009-03-18 17:00:00,0.61709,0.61723,0.61698,0.61711,232400000.0
2009-03-18 17:05:00,0.61716,0.61725,0.61688,0.61704,182200000.0
2009-03-18 17:10:00,0.61707,0.61713,0.61667,0.61685,145000000.0
2009-03-18 17:15:00,0.61683,0.6174,0.61683,0.61704,104000000.0
2009-03-18 17:20:00,0.61717,0.61717,0.61644,0.61646,123200000.0
2009-03-18 17:25:00,0.61636,0.61644,0.61586,0.61615,199400000.0
2009-03-18 17:30:00,0.61613,0.61629,0.61597,0.61598,371600000.0
2009-03-18 17:35:00,0.61587,0.61624,0.61581,0.6161,204800000.0
2009-03-18 17:40:00,0.6159,0.61616,0.61579,0.61601,227600000.0
2009-03-18 17:45:00,0.61599,0.61599,0.61458,0.61506,305600000.0
2009-03-18 17:50:00,0.61504,0.61551,0.61498,0.61507,260200000.0
2009-03-18 17:55:00,0.61493,0.61599,0.61493,0.61599,261800000.0
2009-03-18 18:00:00,0.61619,0.61708,0.61619,0.61678,231800000.0
2009-03-18 18:05:00,0.61691,0.61692,0.61656,0.61671,318200000.0
2009-03-18 18:10:00,0.61677,0.61692,0.61629,0.61649,131200000.0
2009-03-18 18:15:00,0.61644,0.61712,0.61643,0.61712,227200000.0
2009-03-18 18:20:00,0.61729,0.61778,0.61708,0.61714,231400000.0
2009-03-18 18:25:00,0.61701,0.61703,0.61592,0.61628,145000000.0
2009-03-18 18:30:00,0.61639,0.61705,0.61639,0.61705,208800000.0
2009-03-18 18:35:00,0.61709,0.61744,0.61663,0.61671,176000000.0
2009-03-18 18:40:00,0.61671,0.61671,0.61624,0.61648,177800000.0
2009-03-18 18:45:00,0.61655,0.61719,0.61565,0.61704,136000000.0
2009-03-18 18:50:00,0.61703,0.61713,0.61687,0.6169,132800000.0
2009-03-18 18:55:00,0.61691,0.61736,0.6167,0.61703,145600000.0
2009-03-18 19:00:00,0.61702,0.61712,0.61687,0.61696,133800000.0
2009-03-18 19:05:00,0.61701,0.61701,0.61618,0.61647,253200000.0
2009-03-18 19:10:00,0.61656,0.61656,0.61622,0.61638,156800000.0
2009-03-18 19:15:00,0.61642,0.61648,0.61543,0.61565,83200000.0
2009-03-18 19:20:00,0.61499,0.61563,0.61476,0.61502,116000000.0
2009-03-18 19:25:00,0.61563,0.61635,0.61563,0.61577,172800000.0
2009-03-18 19:30:00,0.61611,0.61612,0.61542,0.61542,87200000.0
2009-03-18 19:35:00,0.61532,0.61532,0.61483,0.61488,108800000.0
2009-03-18 19:40:00,0.61479,0.61581,0.61474,0.61581,93200000.0
2009-03-18 19:45:00,0.6158,0.61642,0.61574,0.61594,92800000.0
2009-03-18 19:50:00,0.61588,0.61643,0.61579,0.61643,75200000.0
2009-03-18 19:55:00,0.61656,0.61674,0.61639,0.61663,59200000.0
2009-03-18 20:00:00,0.6165,0.61656,0.61471,0.61574,73600000.0
2009-03-18 20:05:00,0.61578,0.61583,0.61553,0.61569,78400000.0
2009-03-18 20:10:00,0.61556,0.61624,0.61543,0.61616,86400000.0
2009-03-18 20:15:00,0.61594,0.61601,0.61015,0.6153,73000000.0
2009-03-18 20:20:00,0.61548,0.61975,0.61455,0.61975,73600000.0
2009-03-18 20:25:00,0.62076,0.62091,0.61641,0.61829,72000000.0
2009-03-18 20:30:00,0.61807,0.62037,0.6169,0.61856,64000000.0
2009-03-18 20:35:00,0.61783,0.6182,0.61539,0.61593,60800000.0
2009-03-18 20:40:00,0.61706,0.61889,0.61681,0.61728,62400000.0
2009-03-18 20:45:00,0.61733,0.6194,0.61692,0.61858,71400000.0
2009-03-18 20:50:00,0.61924,0.62094,0.61924,0.62035,69800000.0
2009-03-18 20:55:00,0.62078,0.62191,0.62024,0.62177,77800000.0
2009-03-18 21:00:00,0.62176,0.62307,0.62162,0.62253,70200000.0
2009-03-18 21:05:00,0.6224,0.62249,0.62087,0.62166,70400000.0
2009-03-18 21:10:00,0.62119,0.62156,0.62044,0.62143,73600000.0
2009-03-18 21:15:00,0.62153,0.62167,0.6197,0.6197,60800000.0
2009-03-18 21:20:00,0.61968,0.61978,0.61891,0.61891,64000000.0
2009-03-18 21:25:00,0.61888,0.62054,0.61888,0.62054,54800000.0
2009-03-18 21:30:00,0.6208,0.62084,0.62,0.62081,72000000.0
2009-03-18 21:35:00,0.62089,0.62114,0.62058,0.62114,68800000.0
2009-03-18 21:40:00,0.62111,0.62235,0.62111,0.62185,63400000.0
2009-03-18 21:45:00,0.6219,0.62288,0.62169,0.62252,85200000.0
2009-03-18 21:50:00,0.62251,0.62268,0.62197,0.62208,64000000.0
2009-03-18 21:55:00,0.62233,0.62309,0.62187,0.62306,115600000.0
2009-03-18 22:00:00,0.62301,0.62305,0.62172,0.62243,172000000.0
2009-03-18 22:05:00,0.62193,0.622,0.62098,0.62143,102400000.0
2009-03-18 22:10:00,0.62148,0.62258,0.62138,0.62258,86400000.0
2009-03-18 22:15:00,0.62256,0.6228,0.62163,0.62263,89400000.0
2009-03-18 22:20:00,0.62253,0.62303,0.62253,0.6228,61800000.0
2009-03-18 22:25:00,0.62262,0.62292,0.62215,0.6222,86400000.0
2009-03-18 22:30:00,0.62228,0.62228,0.62124,0.62167,94400000.0
2009-03-18 22:35:00,0.6215,0.62188,0.62135,0.62188,76400000.0
2009-03-18 22:40:00,0.62142,0.62147,0.62078,0.62147,65600000.0
2009-03-18 22:45:00,0.62166,0.62167,0.62098,0.62124,80000000.0
2009-03-18 22:50:00,0.62122,0.62122,0.62076,0.62096,74000000.0
2009-03-18 22:55:00,0.62097,0.62119,0.62074,0.62074,68800000.0
2009-03-18 23:00:00,0.62037,0.62109,0.62024,0.62094,84800000.0
2009-03-18 23:05:00,0.62085,0.62085,0.62027,0.62056,69000000.0
2009-03-18 23:10:00,0.62068,0.62091,0.6195,0.62086,65600000.0
2009-03-18 23:15:00,0.62072,0.62145,0.62048,0.62144,65600000.0
2009-03-18 23:20:00,0.62164,0.62292,0.62164,0.62172,51200000.0
2009-03-18 23:25:00,0.62168,0.6218,0.62078,0.6215,77200000.0
2009-03-18 23:30:00,0.62163,0.62169,0.62054,0.62064,84200000.0
2009-03-18 23:35:00,0.62037,0.62127,0.61984,0.62126,64000000.0
2009-03-18 23:40:00,0.62135,0.62135,0.6201,0.62101,86400000.0
2009-03-18 23:45:00,0.62096,0.62147,0.62091,0.62133,60800000.0
2009-03-18 23:50:00,0.62136,0.62156,0.62034,0.62105,59600000.0
2009-03-18 23:55:00,0.62108,0.62108,0.61919,0.62043,75200000.0
2009-03-19 00:00:00,0.62078,0.621,0.6201,0.62041,69800000.0
2009-03-19 00:05:00,0.62086,0.62182,0.6208,0.62133,62400000.0
2009-03-19 00:10:00,0.62152,0.62204,0.62122,0.62147,63400000.0
2009-03-19 00:15:00,0.62116,0.62116,0.62045,0.62076,70400000.0
2009-03-19 00:20:00,0.6206,0.62079,0.6205,0.62053,51200000.0
2009-03-19 00:25:00,0.62023,0.62113,0.62021,0.62046,67600000.0
2009-03-19 00:30:00,0.62037,0.62038,0.61994,0.62018,81600000.0
2009-03-19 00:35:00,0.62016,0.621,0.62015,0.621,58000000.0
2009-03-19 00:40:00,0.62091,0.62091,0.62025,0.62047,68800000.0
2009-03-19 00:45:00,0.62062,0.62074,0.62024,0.62055,65600000.0
2009-03-19 00:50:00,0.62063,0.62063,0.62027,0.62035,57600000.0
2009-03-19 00:55:00,0.62058,0.62172,0.62058,0.62098,60800000.0
2009-03-19 01:00:00,0.62075,0.62138,0.62031,0.62138,67200000.0
2009-03-19 01:05:00,0.62125,0.62161,0.62118,0.62156,72000000.0
2009-03-19 01:10:00,0.62149,0.62163,0.62114,0.62133,62400000.0
2009-03-19 01:15:00,0.62145,0.62161,0.62039,0.62039,70400000.0
2009-03-19 01:20:00,0.62045,0.62081,0.62045,0.62077,69800000.0
2009-03-19 01:25:00,0.62076,0.62113,0.62073,0.62087,77800000.0
2009-03-19 01:30:00,0.62077,0.62081,0.6202,0.62023,129600000.0
2009-03-19 01:35:00,0.62024,0.62057,0.61938,0.62049,68200000.0
2009-03-19 01:40:00,0.62046,0.62113,0.62046,0.62107,54400000.0
2009-03-19 01:45:00,0.62098,0.62155,0.62093,0.62141,64000000.0
2009-03-19 01:50:00,0.62134,0.62144,0.6202,0.62076,78800000.0
2009-03-19 01:55:00,0.62071,0.62106,0.62069,0.62093,97400000.0
2009-03-19 02:00:00,0.62111,0.62111,0.62062,0.62098,68800000.0
2009-03-19 02:05:00,0.62121,0.62136,0.62033,0.62052,65600000.0
2009-03-19 02:10:00,0.62053,0.62099,0.62049,0.62071,67200000.0
2009-03-19 02:15:00,0.62055,0.62068,0.62,0.62019,67200000.0
2009-03-19 02:20:00,0.62011,0.62027,0.61985,0.61998,62400000.0
2009-03-19 02:25:00,0.62002,0.62032,0.6191,0.61937,65600000.0
2009-03-19 02:30:00,0.61929,0.61997,0.61925,0.61967,57600000.0
2009-03-19 02:35:00,0.6196,0.61964,0.61899,0.61908,65600000.0
2009-03-19 02:40:00,0.61906,0.61998,0.61906,0.61935,54400000.0
2009-03-19 02:45:00,0.61942,0.61963,0.61919,0.61961,59200000.0
2009-03-19 02:50:00,0.61945,0.61948,0.61912,0.61939,62400000.0
2009-03-19 02:55:00,0.61943,0.61952,0.61872,0.61887,70400000.0
2009-03-19 03:00:00,0.61871,0.61896,0.61852,0.61877,72400000.0
2009-03-19 03:05:00,0.61851,0.61856,0.61803,0.61823,62400000.0
2009-03-19 03:10:00,0.61827,0.61832,0.61791,0.61808,75200000.0
2009-03-19 03:15:00,0.61793,0.61842,0.61793,0.61826,69200000.0
2009-03-19 03:20:00,0.61837,0.61905,0.61837,0.61896,67200000.0
2009-03-19 03:25:00,0.61887,0.61888,0.6185,0.61885,56000000.0
2009-03-19 03:30:00,0.61885,0.61885,0.61819,0.61832,68800000.0
2009-03-19 03:35:00,0.61814,0.61843,0.61722,0.61745,57600000.0
2009-03-19 03:40:00,0.61777,0.61856,0.61754,0.61856,64000000.0
2009-03-19 03:45:00,0.61856,0.61866,0.61818,0.61833,64000000.0
2009-03-19 03:50:00,0.6184,0.61843,0.61714,0.61815,68200000.0
2009-03-19 03:55:00,0.61828,0.61828,0.61756,0.61799,51200000.0
2009-03-19 04:00:00,0.6181,0.61856,0.61772,0.61776,60800000.0
2009-03-19 04:05:00,0.61769,0.61785,0.61749,0.61749,60800000.0
2009-03-19 04:10:00,0.61754,0.61805,0.61671,0.61747,60800000.0
2009-03-19 04:15:00,0.61756,0.61764,0.61734,0.61737,69200000.0
2009-03-19 04:20:00,0.61739,0.61779,0.61717,0.61779,62400000.0
2009-03-19 04:25:00,0.61776,0.61781,0.6174,0.6176,60800000.0
2009-03-19 04:30:00,0.61765,0.61765,0.61714,0.61744,61600000.0
2009-03-19 04:35:00,0.61756,0.61796,0.61746,0.61772,72400000.0
2009-03-19 04:40:00,0.61748,0.61803,0.61728,0.61736,60800000.0
2009-03-19 04:45:00,0.61731,0.61789,0.61702,0.61782,72000000.0
2009-03-19 04:50:00,0.61781,0.61802,0.61684,0.61768,62400000.0
2009-03-19 04:55:00,0.61744,0.6179,0.61726,0.61778,70400000.0
2009-03-19 05:00:00,0.61785,0.61857,0.6175,0.61857,65400000.0
2009-03-19 05:05:00,0.61844,0.61869,0.61837,0.61842,68600000.0
2009-03-19 05:10:00,0.61848,0.61905,0.6182,0.61888,77800000.0
2009-03-19 05:15:00,0.61898,0.61907,0.61866,0.61876,62400000.0
2009-03-19 05:20:00,0.61862,0.61871,0.61832,0.61859,56000000.0
2009-03-19 05:25:00,0.61857,0.61863,0.61787,0.61849,66000000.0
2009-03-19 05:30:00,0.61845,0.61866,0.61826,0.61837,68200000.0
2009-03-19 05:35:00,0.61824,0.61863,0.61762,0.61855,67200000.0
2009-03-19 05:40:00,0.61861,0.61929,0.61838,0.61895,64000000.0
2009-03-19 05:45:00,0.61854,0.61902,0.6184,0.61866,59600000.0
2009-03-19 05:50:00,0.6188,0.61909,0.61853,0.61853,64000000.0
2009-03-19 05:55:00,0.6187,0.61895,0.61817,0.61818,81600000.0
2009-03-19 06:00:00,0.61857,0.61908,0.61854,0.61873,66000000.0
2009-03-19 06:05:00,0.61866,0.61904,0.61847,0.6188,60800000.0
2009-03-19 06:10:00,0.61867,0.61919,0.61867,0.61899,66400000.0
2009-03-19 06:15:00,0.61921,0.61945,0.61902,0.61919,64000000.0
2009-03-19 06:20:00,0.61914,0.61914,0.61848,0.6189,64000000.0
2009-03-19 06:25:00,0.61896,0.61924,0.61803,0.61908,62400000.0
2009-03-19 06:30:00,0.61915,0.61929,0.61885,0.61915,67200000.0
2009-03-19 06:35:00,0.61934,0.61947,0.61879,0.61934,68800000.0
2009-03-19 06:40:00,0.61937,0.61937,0.61895,0.61914,66600000.0
2009-03-19 06:45:00,0.61912,0.61912,0.61851,0.61874,60800000.0
2009-03-19 06:50:00,0.61865,0.61908,0.61865,0.61896,70400000.0
2009-03-19 06:55:00,0.61897,0.61909,0.61881,0.61908,70800000.0
2009-03-19 07:00:00,0.61904,0.61906,0.61861,0.61905,59600000.0
2009-03-19 07:05:00,0.61917,0.61924,0.61902,0.61912,59600000.0
2009-03-19 07:10:00,0.61915,0.61915,0.61883,0.61901,68800000.0
2009-03-19 07:15:00,0.61908,0.61916,0.61889,0.61897,70400000.0
2009-03-19 07:20:00,0.61903,0.61913,0.61858,0.61876,60800000.0
2009-03-19 07:25:00,0.61878,0.61892,0.61779,0.61861,71400000.0
2009-03-19 07:30:00,0.61856,0.6188,0.61839,0.61869,63400000.0
2009-03-19 07:35:00,0.61867,0.61913,0.61867,0.6188,66000000.0
2009-03-19 07:40:00,0.61889,0.61942,0.61887,0.61905,66000000.0
2009-03-19 07:45:00,0.61904,0.61948,0.61902,0.61927,68800000.0
2009-03-19 07:50:00,0.61918,0.61925,0.61844,0.61885,61200000.0
2009-03-19 07:55:00,0.6188,0.61884,0.61805,0.6183,65600000.0
2009-03-19 08:00:00,0.61834,0.6186,0.6179,0.6186,68800000.0
2009-03-19 08:05:00,0.6186,0.619,0.61849,0.6188,68800000.0
2009-03-19 08:10:00,0.61888,0.61936,0.61874,0.61919,64000000.0
2009-03-19 08:15:00,0.61895,0.6198,0.61895,0.61976,62400000.0
2009-03-19 08:20:00,0.61976,0.61984,0.61859,0.61884,65000000.0
2009-03-19 08:25:00,0.61917,0.61968,0.61907,0.61968,70400000.0
2009-03-19 08:30:00,0.61966,0.62012,0.61946,0.62002,68800000.0
2009-03-19 08:35:00,0.62013,0.62097,0.61995,0.62057,56000000.0
2009-03-19 08:40:00,0.62078,0.62082,0.61948,0.62054,57600000.0
2009-03-19 08:45:00,0.62043,0.62082,0.62016,0.62016,67200000.0
2009-03-19 08:50:00,0.62027,0.62027,0.61977,0.62,55400000.0
2009-03-19 08:55:00,0.62006,0.62023,0.61942,0.61974,59200000.0
2009-03-19 09:00:00,0.61967,0.61969,0.61921,0.61925,58000000.0
2009-03-19 09:05:00,0.61919,0.62014,0.61919,0.62008,80000000.0
2009-03-19 09:10:00,0.62024,0.62058,0.61978,0.62024,64000000.0
2009-03-19 09:15:00,0.62021,0.62035,0.61978,0.61979,73600000.0
2009-03-19 09:20:00,0.61948,0.61971,0.61902,0.61902,68600000.0
2009-03-19 09:25:00,0.61893,0.61938,0.61883,0.61915,70400000.0
2009-03-19 09:30:00,0.61911,0.61964,0.61843,0.61949,74600000.0
2009-03-19 09:35:00,0.61941,0.61941,0.61886,0.61896,65600000.0
2009-03-19 09:40:00,0.61894,0.61953,0.61857,0.61932,63400000.0
2009-03-19 09:45:00,0.61921,0.62018,0.61889,0.61889,57600000.0
2009-03-19 09:50:00,0.61913,0.61921,0.61862,0.61866,67200000.0
2009-03-19 09:55:00,0.61866,0.61927,0.61833,0.61851,68800000.0
2009-03-19 10:00:00,0.61898,0.62074,0.61898,0.62012,62800000.0
2009-03-19 10:05:00,0.62025,0.62101,0.62014,0.62097,64000000.0
2009-03-19 10:10:00,0.6206,0.62078,0.62033,0.62036,68800000.0
2009-03-19 10:15:00,0.62003,0.62059,0.6194,0.62052,72000000.0
2009-03-19 10:20:00,0.62038,0.62082,0.62016,0.62052,68600000.0
2009-03-19 10:25:00,0.62071,0.62133,0.62067,0.62122,65600000.0
2009-03-19 10:30:00,0.62109,0.62115,0.62034,0.62034,59200000.0
2009-03-19 10:35:00,0.62038,0.62061,0.62009,0.62054,67200000.0
2009-03-19 10:40:00,0.62042,0.62043,0.61959,0.62003,67600000.0
2009-03-19 10:45:00,0.62022,0.62024,0.61977,0.62001,66000000.0
2009-03-19 10:50:00,0.61988,0.62029,0.61979,0.61994,62400000.0
2009-03-19 10:55:00,0.62008,0.62008,0.61951,0.6198,71200000.0
2009-03-19 11:00:00,0.61985,0.62023,0.61942,0.61974,65000000.0
2009-03-19 11:05:00,0.61981,0.61981,0.61943,0.6195,57600000.0
2009-03-19 11:10:00,0.6195,0.61973,0.61864,0.6196,77200000.0
2009-03-19 11:15:00,0.61953,0.62082,0.61953,0.62048,70400000.0
2009-03-19 11:20:00,0.6204,0.62057,0.61977,0.6201,71400000.0
2009-03-19 11:25:00,0.62014,0.62123,0.62014,0.62033,59200000.0
2009-03-19 11:30:00,0.62038,0.62085,0.62031,0.6208,70800000.0
2009-03-19 11:35:00,0.62064,0.62205,0.62064,0.62184,68200000.0
2009-03-19 11:40:00,0.62181,0.62244,0.62106,0.62226,61800000.0
2009-03-19 11:45:00,0.62216,0.62233,0.62214,0.62225,68200000.0
2009-03-19 11:50:00,0.62217,0.62222,0.62195,0.62203,71400000.0
2009-03-19 11:55:00,0.6218,0.62252,0.62101,0.62226,67200000.0
2009-03-19 12:00:00,0.62228,0.62232,0.62198,0.62213,70400000.0
2009-03-19 12:05:00,0.62198,0.62225,0.62198,0.62204,70800000.0
2009-03-19 12:10:00,0.62203,0.62232,0.62144,0.622,78800000.0
2009-03-19 12:15:00,0.62196,0.62259,0.62169,0.62218,66600000.0
2009-03-19 12:20:00,0.62207,0.62237,0.62196,0.62237,67600000.0
2009-03-19 12:25:00,0.62241,0.62246,0.62159,0.62194,60800000.0
2009-03-19 12:30:00,0.62184,0.62184,0.62087,0.62121,66600000.0
2009-03-19 12:35:00,0.62127,0.62224,0.6212,0.6217,73600000.0
2009-03-19 12:40:00,0.62165,0.62176,0.62129,0.62164,64000000.0
2009-03-19 12:45:00,0.62173,0.62173,0.62131,0.62152,62400000.0
2009-03-19 12:50:00,0.62143,0.62195,0.62088,0.62193,71400000.0
2009-03-19 12:55:00,0.62171,0.6226,0.62164,0.6219,62400000.0
2009-03-19 13:00:00,0.62192,0.62214,0.62149,0.62164,67200000.0
2009-03-19 13:05:00,0.62164,0.62208,0.62069,0.62079,67200000.0
2009-03-19 13:10:00,0.62078,0.62098,0.62074,0.62087,58400000.0
2009-03-19 13:15:00,0.62102,0.62143,0.62067,0.62143,60800000.0
2009-03-19 13:20:00,0.62154,0.62154,0.62093,0.6212,75200000.0
2009-03-19 13:25:00,0.62106,0.62123,0.62086,0.62107,66000000.0
2009-03-19 13:30:00,0.62086,0.62118,0.62058,0.62111,103400000.0
2009-03-19 13:35:00,0.62105,0.62121,0.62093,0.62113,124800000.0
2009-03-19 13:40:00,0.62106,0.62106,0.61915,0.61915,140800000.0
2009-03-19 13:45:00,0.61908,0.62147,0.61908,0.62147,121600000.0
2009-03-19 13:50:00,0.6215,0.62205,0.62122,0.62155,156800000.0
2009-03-19 13:55:00,0.62162,0.62173,0.6206,0.62173,130000000.0
2009-03-19 14:00:00,0.62179,0.62179,0.62119,0.62146,171200000.0
2009-03-19 14:05:00,0.62141,0.62225,0.62121,0.62141,150400000.0
2009-03-19 14:10:00,0.6217,0.62248,0.62166,0.6221,115200000.0
2009-03-19 14:15:00,0.62244,0.6241,0.62244,0.62318,186000000.0
2009-03-19 14:20:00,0.62351,0.62351,0.62205,0.62229,131000000.0
2009-03-19 14:25:00,0.62224,0.62364,0.62219,0.62345,107200000.0
2009-03-19 14:30:00,0.62364,0.62371,0.62297,0.62315,207400000.0
2009-03-19 14:35:00,0.62292,0.62292,0.62156,0.62169,181600000.0
2009-03-19 14:40:00,0.62197,0.62339,0.62188,0.62292,245000000.0
2009-03-19 14:45:00,0.62278,0.62286,0.62241,0.6227,152000000.0
2009-03-19 14:50:00,0.62289,0.62309,0.62259,0.62265,132800000.0
2009-03-19 14:55:00,0.62254,0.62311,0.62243,0.62308,102400000.0
2009-03-19 15:00:00,0.6231,0.6231,0.62222,0.62222,153600000.0
2009-03-19 15:05:00,0.62243,0.62356,0.62222,0.62356,155600000.0
2009-03-19 15:10:00,0.62337,0.625,0.62337,0.62477,226800000.0
2009-03-19 15:15:00,0.62492,0.62504,0.62375,0.62382,92200000.0
2009-03-19 15:20:00,0.62419,0.62461,0.62415,0.62415,164800000.0
2009-03-19 15:25:00,0.62424,0.62492,0.62362,0.62372,193800000.0
2009-03-19 15:30:00,0.62374,0.62482,0.62361,0.62418,249400000.0
2009-03-19 15:35:00,0.62412,0.6247,0.62401,0.62462,195200000.0
2009-03-19 15:40:00,0.62464,0.62557,0.62464,0.62482,206600000.0
2009-03-19 15:45:00,0.62466,0.62556,0.62415,0.62556,124600000.0
2009-03-19 15:50:00,0.62555,0.62557,0.62409,0.62409,89000000.0
2009-03-19 15:55:00,0.62415,0.6245,0.62386,0.624,136800000.0
2009-03-19 16:00:00,0.62405,0.62453,0.62383,0.62453,238600000.0
2009-03-19 16:05:00,0.62444,0.62469,0.62402,0.62409,200400000.0
2009-03-19 16:10:00,0.62393,0.62533,0.62376,0.62524,207800000.0
2009-03-19 16:15:00,0.62528,0.62594,0.62528,0.62573,172800000.0
2009-03-19 16:20:00,0.62566,0.62735,0.62566,0.62735,200000000.0
2009-03-19 16:25:00,0.62706,0.62732,0.62566,0.6257,171600000.0
2009-03-19 16:30:00,0.6257,0.62697,0.6257,0.62632,234600000.0
2009-03-19 16:35:00,0.62626,0.62719,0.62607,0.62696,280800000.0
2009-03-19 16:40:00,0.62672,0.62807,0.62672,0.62727,185600000.0
2009-03-19 16:45:00,0.62689,0.62737,0.62657,0.62737,316600000.0
2009-03-19 16:50:00,0.62725,0.62738,0.62626,0.62675,191800000.0
2009-03-19 16:55:00,0.62686,0.62701,0.62653,0.62687,196800000.0
2009-03-19 17:00:00,0.62698,0.62725,0.62617,0.62627,231800000.0
2009-03-19 17:05:00,0.62663,0.62672,0.62588,0.62589,182400000.0
2009-03-19 17:10:00,0.62593,0.62663,0.62593,0.62659,144400000.0
2009-03-19 17:15:00,0.62607,0.62751,0.62565,0.62751,104000000.0
2009-03-19 17:20:00,0.6275,0.62804,0.62735,0.6274,122600000.0
2009-03-19 17:25:00,0.62759,0.62759,0.62666,0.62669,200000000.0
2009-03-19 17:30:00,0.62704,0.62798,0.62704,0.62731,370600000.0
2009-03-19 17:35:00,0.62753,0.62753,0.62666,0.62678,204200000.0
2009-03-19 17:40:00,0.62658,0.62718,0.62633,0.62633,226600000.0
2009-03-19 17:45:00,0.6263,0.6263,0.6246,0.6253,305000000.0
2009-03-19 17:50:00,0.6253,0.6262,0.6253,0.62615,260200000.0
2009-03-19 17:55:00,0.62608,0.62674,0.62565,0.62674,262200000.0
2009-03-19 18:00:00,0.62679,0.62732,0.62674,0.62691,234200000.0
2009-03-19 18:05:00,0.62695,0.62715,0.62653,0.62688,319800000.0
2009-03-19 18:10:00,0.62675,0.6276,0.62651,0.62733,131200000.0
2009-03-19 18:15:00,0.62719,0.62719,0.62621,0.62662,227200000.0
2009-03-19 18:20:00,0.62664,0.62676,0.62616,0.62649,231400000.0
2009-03-19 18:25:00,0.62653,0.62664,0.62637,0.62659,146000000.0
2009-03-19 18:30:00,0.62684,0.62705,0.62623,0.62705,208200000.0
2009-03-19 18:35:00,0.62715,0.62741,0.62646,0.62695,176400000.0
2009-03-19 18:40:00,0.6271,0.6271,0.6264,0.62651,177600000.0
2009-03-19 18:45:00,0.62667,0.62685,0.62572,0.62631,135800000.0
2009-03-19 18:50:00,0.62645,0.62694,0.62639,0.62687,131200000.0
2009-03-19 18:55:00,0.62689,0.62699,0.62617,0.62621,145600000.0
2009-03-19 19:00:00,0.6263,0.6282,0.6263,0.62767,134400000.0
2009-03-19 19:05:00,0.62774,0.62809,0.6268,0.62736,253200000.0
2009-03-19 19:10:00,0.6275,0.62822,0.62745,0.62798,156800000.0
2009-03-19 19:15:00,0.62825,0.62832,0.62748,0.62771,83600000.0
2009-03-19 19:20:00,0.62741,0.62751,0.6256,0.62566,116800000.0
2009-03-19 19:25:00,0.62549,0.62605,0.62543,0.62557,172800000.0
2009-03-19 19:30:00,0.6257,0.62573,0.62497,0.62511,86400000.0
2009-03-19 19:35:00,0.62501,0.62502,0.62353,0.62444,109000000.0
2009-03-19 19:40:00,0.62452,0.6256,0.62449,0.62523,92800000.0
2009-03-19 19:45:00,0.62505,0.62588,0.62458,0.62559,92800000.0
2009-03-19 19:50:00,0.62527,0.62554,0.62502,0.62554,74600000.0
2009-03-19 19:55:00,0.62564,0.62641,0.62538,0.62548,56400000.0
2009-03-19 20:00:00,0.62566,0.62573,0.6247,0.62568,73600000.0
2009-03-19 20:05:00,0.62593,0.62702,0.62586,0.62694,78400000.0
2009-03-19 20:10:00,0.62684,0.62704,0.62615,0.62686,86400000.0
2009-03-19 20:15:00,0.62683,0.62698,0.62552,0.62565,73000000.0
2009-03-19 20:20:00,0.62541,0.62556,0.6253,0.62556,77200000.0
2009-03-19 20:25:00,0.62564,0.62564,0.62493,0.62558,64400000.0
2009-03-19 20:30:00,0.62562,0.62569,0.62537,0.62542,64000000.0
2009-03-19 20:35:00,0.62524,0.62524,0.62355,0.62356,60800000.0
2009-03-19 20:40:00,0.62365,0.62478,0.62365,0.62478,62400000.0
2009-03-19 20:45:00,0.62479,0.62495,0.62422,0.62433,70400000.0
2009-03-19 20:50:00,0.62433,0.62442,0.62364,0.62373,70400000.0
2009-03-19 20:55:00,0.62368,0.62396,0.62297,0.62395,77800000.0
2009-03-19 21:00:00,0.62395,0.62406,0.62372,0.62392,69800000.0
2009-03-19 21:05:00,0.62382,0.62417,0.62338,0.62342,69800000.0
2009-03-19 21:10:00,0.62341,0.62354,0.62301,0.62329,67000000.0
2009-03-19 21:15:00,0.62321,0.62353,0.62308,0.62318,57600000.0
2009-03-19 21:20:00,0.62311,0.62381,0.62307,0.62367,64000000.0
2009-03-19 21:25:00,0.62372,0.62404,0.6236,0.6237,53800000.0
2009-03-19 21:30:00,0.62353,0.62358,0.62229,0.62343,72000000.0
2009-03-19 21:35:00,0.6234,0.62397,0.6234,0.62348,59200000.0
2009-03-19 21:40:00,0.62336,0.62345,0.62296,0.62308,64000000.0
2009-03-19 21:45:00,0.62304,0.62311,0.62253,0.62288,85200000.0
2009-03-19 21:50:00,0.62296,0.62318,0.62238,0.6231,71800000.0
2009-03-19 21:55:00,0.62325,0.62353,0.62299,0.62328,115200000.0
2009-03-19 22:00:00,0.62318,0.62328,0.62266,0.62274,171200000.0
2009-03-19 22:05:00,0.62324,0.62324,0.62279,0.62289,102400000.0
2009-03-19 22:10:00,0.62282,0.62342,0.62282,0.62342,86800000.0
2009-03-19 22:15:00,0.62352,0.62365,0.62209,0.62307,90000000.0
2009-03-19 22:20:00,0.6232,0.62324,0.62241,0.6227,60800000.0
2009-03-19 22:25:00,0.62274,0.62336,0.62268,0.62332,76800000.0
2009-03-19 22:30:00,0.62277,0.62342,0.62275,0.62302,93800000.0
2009-03-19 22:35:00,0.62289,0.62295,0.62172,0.62247,78400000.0
2009-03-19 22:40:00,0.62244,0.62295,0.62241,0.62247,65600000.0
2009-03-19 22:45:00,0.6218,0.62278,0.6218,0.62248,80400000.0
2009-03-19 22:50:00,0.62249,0.62264,0.62157,0.62205,73600000.0
2009-03-19 22:55:00,0.62232,0.62232,0.62114,0.62169,68800000.0
2009-03-19 23:00:00,0.62094,0.62129,0.62087,0.62129,85200000.0
2009-03-19 23:05:00,0.62152,0.62168,0.62134,0.62154,69200000.0
2009-03-19 23:10:00,0.62165,0.62175,0.62082,0.62158,65600000.0
2009-03-19 23:15:00,0.62163,0.62193,0.62151,0.62156,65600000.0
2009-03-19 23:20:00,0.62164,0.62198,0.62148,0.62198,57600000.0
2009-03-19 23:25:00,0.62195,0.62278,0.62184,0.62274,76200000.0
2009-03-19 23:30:00,0.62271,0.62353,0.62256,0.62349,84800000.0
2009-03-19 23:35:00,0.62322,0.62413,0.62281,0.62388,63400000.0
2009-03-19 23:40:00,0.62362,0.62395,0.62331,0.62393,86400000.0
2009-03-19 23:45:00,0.62331,0.62414,0.62331,0.62381,61200000.0
2009-03-19 23:50:00,0.62352,0.62429,0.62335,0.62405,60200000.0
2009-03-19 23:55:00,0.62395,0.62445,0.62307,0.6243,88400000.0
2009-03-20 00:00:00,0.62398,0.6246,0.62388,0.62388,70400000.0
2009-03-20 00:05:00,0.62427,0.62461,0.62405,0.62421,62400000.0
2009-03-20 00:10:00,0.62456,0.62519,0.62456,0.62514,64800000.0
2009-03-20 00:15:00,0.62481,0.62521,0.62478,0.62508,70200000.0
2009-03-20 00:20:00,0.62487,0.625,0.62475,0.62485,51200000.0
2009-03-20 00:25:00,0.62445,0.62508,0.62442,0.62477,67200000.0
2009-03-20 00:30:00,0.62478,0.62521,0.62464,0.6251,81600000.0
2009-03-20 00:35:00,0.62516,0.62531,0.62443,0.62479,57600000.0
2009-03-20 00:40:00,0.62511,0.62555,0.62506,0.62531,68800000.0
2009-03-20 00:45:00,0.62526,0.62531,0.62477,0.62491,65600000.0
2009-03-20 00:50:00,0.62492,0.6253,0.6247,0.62526,57400000.0
2009-03-20 00:55:00,0.62518,0.62552,0.62503,0.62534,61800000.0
2009-03-20 01:00:00,0.62538,0.6256,0.62494,0.6256,67200000.0
2009-03-20 01:05:00,0.62552,0.62579,0.62503,0.62547,70800000.0
2009-03-20 01:10:00,0.62525,0.62542,0.62475,0.62516,62400000.0
2009-03-20 01:15:00,0.62494,0.62555,0.62477,0.62532,69800000.0
2009-03-20 01:20:00,0.62536,0.62539,0.62473,0.62475,70400000.0
2009-03-20 01:25:00,0.62493,0.62493,0.62432,0.62433,67200000.0
2009-03-20 01:30:00,0.62434,0.62517,0.6242,0.62514,129600000.0
2009-03-20 01:35:00,0.6253,0.62531,0.62426,0.62528,50400000.0
2009-03-20 01:40:00,0.62543,0.62543,0.62448,0.6254,54400000.0
2009-03-20 01:45:00,0.62541,0.62546,0.6245,0.62532,71400000.0
2009-03-20 01:50:00,0.62515,0.6254,0.62442,0.62523,80000000.0
2009-03-20 01:55:00,0.62521,0.62545,0.62508,0.62511,97600000.0
2009-03-20 02:00:00,0.62496,0.62588,0.62476,0.62556,68800000.0
2009-03-20 02:05:00,0.62563,0.6262,0.62563,0.62618,65600000.0
2009-03-20 02:10:00,0.62627,0.62631,0.62544,0.62582,61200000.0
2009-03-20 02:15:00,0.62586,0.626,0.62563,0.626,67200000.0
2009-03-20 02:20:00,0.62614,0.62685,0.62614,0.62674,61800000.0
2009-03-20 02:25:00,0.6267,0.6268,0.62567,0.62649,65000000.0
2009-03-20 02:30:00,0.62654,0.62691,0.62633,0.62691,57600000.0
2009-03-20 02:35:00,0.62689,0.62698,0.62619,0.62626,65000000.0
2009-03-20 02:40:00,0.62628,0.62672,0.62602,0.62672,57000000.0
2009-03-20 02:45:00,0.6268,0.62694,0.62652,0.62659,59200000.0
2009-03-20 02:50:00,0.62617,0.62637,0.62587,0.62601,62400000.0
2009-03-20 02:55:00,0.62582,0.6259,0.6255,0.62582,70400000.0
2009-03-20 03:00:00,0.62535,0.62597,0.62522,0.62591,71400000.0
2009-03-20 03:05:00,0.62584,0.62589,0.6251,0.62527,62200000.0
2009-03-20 03:10:00,0.62543,0.6259,0.62526,0.6259,75600000.0
2009-03-20 03:15:00,0.62578,0.62608,0.62553,0.62588,70400000.0
2009-03-20 03:20:00,0.62585,0.62587,0.62536,0.62563,67000000.0
2009-03-20 03:25:00,0.62532,0.62621,0.62523,0.62616,56000000.0
2009-03-20 03:30:00,0.62611,0.62614,0.62532,0.62596,68800000.0
2009-03-20 03:35:00,0.62538,0.62616,0.62538,0.62558,57600000.0
2009-03-20 03:40:00,0.62538,0.62538,0.6248,0.62503,62800000.0
2009-03-20 03:45:00,0.62499,0.62506,0.6242,0.62447,63400000.0
2009-03-20 03:50:00,0.62464,0.62497,0.6241,0.62485,68800000.0
2009-03-20 03:55:00,0.62483,0.6249,0.62448,0.62464,57600000.0
2009-03-20 04:00:00,0.62452,0.62457,0.62405,0.62418,72000000.0
2009-03-20 04:05:00,0.62429,0.62429,0.62349,0.62374,60800000.0
2009-03-20 04:10:00,0.62411,0.62421,0.62312,0.62397,48000000.0
2009-03-20 04:15:00,0.62415,0.62415,0.62337,0.62399,69600000.0
2009-03-20 04:20:00,0.62391,0.62403,0.62365,0.62374,62400000.0
2009-03-20 04:25:00,0.62383,0.62389,0.62357,0.62357,60200000.0
2009-03-20 04:30:00,0.62365,0.62382,0.62338,0.62338,56000000.0
2009-03-20 04:35:00,0.62332,0.62372,0.62317,0.62366,73600000.0
2009-03-20 04:40:00,0.62343,0.62363,0.62316,0.62356,60600000.0
2009-03-20 04:45:00,0.62287,0.6236,0.62284,0.62326,72400000.0
2009-03-20 04:50:00,0.62326,0.6238,0.62266,0.62368,62400000.0
2009-03-20 04:55:00,0.62357,0.62387,0.62355,0.6238,70400000.0
2009-03-20 05:00:00,0.62385,0.62413,0.62379,0.6241,59200000.0
2009-03-20 05:05:00,0.62415,0.62428,0.62351,0.62382,68800000.0
2009-03-20 05:10:00,0.62411,0.6243,0.6236,0.6238,77800000.0
2009-03-20 05:15:00,0.62436,0.62451,0.62412,0.62447,62400000.0
2009-03-20 05:20:00,0.62449,0.62449,0.62399,0.62413,56000000.0
2009-03-20 05:25:00,0.62405,0.62428,0.62383,0.624,65600000.0
2009-03-20 05:30:00,0.62396,0.62486,0.62378,0.62482,68200000.0
2009-03-20 05:35:00,0.62483,0.62536,0.62446,0.62522,67600000.0
2009-03-20 05:40:00,0.6253,0.6253,0.62475,0.62478,64000000.0
2009-03-20 05:45:00,0.62477,0.6253,0.62473,0.62497,59200000.0
2009-03-20 05:50:00,0.62486,0.62508,0.6247,0.62479,64000000.0
2009-03-20 05:55:00,0.62492,0.62492,0.62445,0.62478,81600000.0
2009-03-20 06:00:00,0.62457,0.62487,0.62432,0.62446,67200000.0
2009-03-20 06:05:00,0.62439,0.62461,0.62402,0.62456,60800000.0
2009-03-20 06:10:00,0.62445,0.6246,0.62403,0.62446,65000000.0
2009-03-20 06:15:00,0.62461,0.62471,0.62411,0.62428,64000000.0
2009-03-20 06:20:00,0.62436,0.6245,0.62411,0.62425,64000000.0
2009-03-20 06:25:00,0.62429,0.6245,0.62338,0.62448,62400000.0
2009-03-20 06:30:00,0.62449,0.62464,0.624,0.62412,67200000.0
2009-03-20 06:35:00,0.62419,0.62468,0.62414,0.62462,69200000.0
2009-03-20 06:40:00,0.62479,0.62479,0.62415,0.62415,67200000.0
2009-03-20 06:45:00,0.6244,0.62474,0.62423,0.6247,60800000.0
2009-03-20 06:50:00,0.62465,0.62477,0.62439,0.62442,62400000.0
2009-03-20 06:55:00,0.62445,0.62496,0.62416,0.62487,70400000.0
2009-03-20 07:00:00,0.62509,0.62524,0.6249,0.6252,59200000.0
2009-03-20 07:05:00,0.62529,0.6254,0.62414,0.62414,59200000.0
2009-03-20 07:10:00,0.62438,0.62444,0.62378,0.62378,68800000.0
2009-03-20 07:15:00,0.62437,0.62462,0.6239,0.62462,69800000.0
2009-03-20 07:20:00,0.62448,0.62464,0.62436,0.62454,46800000.0
2009-03-20 07:25:00,0.62438,0.62457,0.62421,0.62455,59600000.0
2009-03-20 07:30:00,0.62457,0.625,0.62457,0.62487,64000000.0
2009-03-20 07:35:00,0.62477,0.6249,0.624,0.624,65600000.0
2009-03-20 07:40:00,0.62466,0.62467,0.62387,0.62387,68000000.0
2009-03-20 07:45:00,0.62424,0.62457,0.62424,0.62439,66600000.0
2009-03-20 07:50:00,0.62444,0.62444,0.62353,0.62402,59600000.0
2009-03-20 07:55:00,0.62402,0.62409,0.62362,0.624,65000000.0
2009-03-20 08:00:00,0.62328,0.62467,0.62328,0.62467,69200000.0
2009-03-20 08:05:00,0.62457,0.62462,0.62401,0.62433,68600000.0
2009-03-20 08:10:00,0.62438,0.62466,0.62391,0.6246,64400000.0
2009-03-20 08:15:00,0.62449,0.62449,0.6237,0.62384,62400000.0
2009-03-20 08:20:00,0.62396,0.62434,0.62385,0.62414,65600000.0
2009-03-20 08:25:00,0.62421,0.62433,0.6236,0.62414,70400000.0
2009-03-20 08:30:00,0.62415,0.62441,0.62394,0.62441,68800000.0
2009-03-20 08:35:00,0.62445,0.62509,0.62347,0.62502,56000000.0
2009-03-20 08:40:00,0.62505,0.62509,0.6234,0.62489,57600000.0
2009-03-20 08:45:00,0.62473,0.62483,0.62438,0.62438,67200000.0
2009-03-20 08:50:00,0.62453,0.62495,0.62437,0.62461,56400000.0
2009-03-20 08:55:00,0.62468,0.6248,0.62458,0.62458,59200000.0
2009-03-20 09:00:00,0.62449,0.62496,0.62449,0.62487,59200000.0
2009-03-20 09:05:00,0.6247,0.62502,0.62451,0.62493,79400000.0
2009-03-20 09:10:00,0.62475,0.62477,0.62407,0.62435,64800000.0
2009-03-20 09:15:00,0.62435,0.62488,0.62434,0.62475,73000000.0
2009-03-20 09:20:00,0.62469,0.62516,0.62469,0.62506,69600000.0
2009-03-20 09:25:00,0.62506,0.62528,0.62497,0.62515,70400000.0
2009-03-20 09:30:00,0.62527,0.62612,0.62504,0.62594,75600000.0
2009-03-20 09:35:00,0.62582,0.62611,0.62553,0.62561,57600000.0
2009-03-20 09:40:00,0.6253,0.62651,0.62529,0.62606,62800000.0
2009-03-20 09:45:00,0.62591,0.6261,0.62558,0.62595,57600000.0
2009-03-20 09:50:00,0.6261,0.62822,0.6261,0.62815,67200000.0
2009-03-20 09:55:00,0.62826,0.62826,0.62732,0.62759,68800000.0
2009-03-20 10:00:00,0.62767,0.62821,0.62756,0.62793,62400000.0
2009-03-20 10:05:00,0.62793,0.62837,0.62753,0.62793,64000000.0
2009-03-20 10:10:00,0.62793,0.62828,0.62755,0.62809,68200000.0
2009-03-20 10:15:00,0.62802,0.62821,0.62771,0.62771,71400000.0
2009-03-20 10:20:00,0.62758,0.62787,0.62728,0.62777,68800000.0
2009-03-20 10:25:00,0.62801,0.62816,0.62751,0.62765,66000000.0
2009-03-20 10:30:00,0.6275,0.62777,0.62738,0.62764,58600000.0
2009-03-20 10:35:00,0.62784,0.62862,0.62784,0.62856,65800000.0
2009-03-20 10:40:00,0.62834,0.62869,0.62801,0.62869,67200000.0
2009-03-20 10:45:00,0.62887,0.62916,0.62841,0.62848,65000000.0
2009-03-20 10:50:00,0.62838,0.629,0.62836,0.6287,62400000.0
2009-03-20 10:55:00,0.62869,0.62871,0.6284,0.62854,64000000.0
2009-03-20 11:00:00,0.62851,0.62884,0.62828,0.62848,66000000.0
2009-03-20 11:05:00,0.62857,0.62866,0.62803,0.62813,58000000.0
2009-03-20 11:10:00,0.62816,0.62825,0.62749,0.62815,76800000.0
2009-03-20 11:15:00,0.62832,0.6286,0.62805,0.62835,70400000.0
2009-03-20 11:20:00,0.6283,0.62849,0.62776,0.62837,71400000.0
2009-03-20 11:25:00,0.62846,0.62886,0.62834,0.6287,58600000.0
2009-03-20 11:30:00,0.62878,0.629,0.62867,0.629,69800000.0
2009-03-20 11:35:00,0.62897,0.62933,0.62893,0.62907,68800000.0
2009-03-20 11:40:00,0.62903,0.62903,0.62732,0.62836,61800000.0
2009-03-20 11:45:00,0.6283,0.6283,0.62762,0.62776,68800000.0
2009-03-20 11:50:00,0.62792,0.62812,0.62778,0.62788,72400000.0
2009-03-20 11:55:00,0.62752,0.62811,0.62711,0.62764,67200000.0
2009-03-20 12:00:00,0.62752,0.62767,0.62663,0.62677,70400000.0
2009-03-20 12:05:00,0.62655,0.62707,0.62655,0.62706,71200000.0
2009-03-20 12:10:00,0.62713,0.62716,0.62561,0.62631,78400000.0
2009-03-20 12:15:00,0.62643,0.62736,0.62643,0.62728,66600000.0
2009-03-20 12:20:00,0.62709,0.62722,0.62656,0.62689,67600000.0
2009-03-20 12:25:00,0.62684,0.6275,0.6267,0.6275,60800000.0
2009-03-20 12:30:00,0.62731,0.62748,0.62683,0.62696,66600000.0
2009-03-20 12:35:00,0.62666,0.62757,0.62535,0.62535,73600000.0
2009-03-20 12:40:00,0.62556,0.62747,0.62551,0.62741,64000000.0
2009-03-20 12:45:00,0.62754,0.62754,0.62625,0.62625,61800000.0
2009-03-20 12:50:00,0.6263,0.62654,0.62574,0.62633,70800000.0
2009-03-20 12:55:00,0.62636,0.62713,0.62587,0.62647,62400000.0
2009-03-20 13:00:00,0.62651,0.62725,0.62651,0.62717,66600000.0
2009-03-20 13:05:00,0.62732,0.62771,0.62721,0.62735,67200000.0
2009-03-20 13:10:00,0.62731,0.62731,0.62674,0.62682,57600000.0
2009-03-20 13:15:00,0.62665,0.62699,0.62601,0.62699,60800000.0
2009-03-20 13:20:00,0.62705,0.62725,0.62605,0.6261,75000000.0
2009-03-20 13:25:00,0.62628,0.62716,0.62616,0.62636,65600000.0
2009-03-20 13:30:00,0.62644,0.62679,0.62638,0.62651,104000000.0
2009-03-20 13:35:00,0.62659,0.62689,0.62601,0.62604,124600000.0
2009-03-20 13:40:00,0.62611,0.62651,0.62569,0.62574,140800000.0
2009-03-20 13:45:00,0.62583,0.62667,0.62583,0.62667,121000000.0
2009-03-20 13:50:00,0.62681,0.62709,0.62602,0.62644,155600000.0
2009-03-20 13:55:00,0.62654,0.62728,0.62651,0.62728,129600000.0
2009-03-20 14:00:00,0.62744,0.62761,0.62713,0.62725,171600000.0
2009-03-20 14:05:00,0.6272,0.62828,0.62713,0.62824,150400000.0
2009-03-20 14:10:00,0.62823,0.62833,0.62803,0.62817,115200000.0
2009-03-20 14:15:00,0.62813,0.62875,0.62811,0.62829,185000000.0
2009-03-20 14:20:00,0.6282,0.6282,0.62771,0.62796,130600000.0
2009-03-20 14:25:00,0.62793,0.62886,0.62778,0.62886,107000000.0
2009-03-20 14:30:00,0.62904,0.62988,0.62904,0.62951,209200000.0
2009-03-20 14:35:00,0.62954,0.62981,0.62873,0.62873,180600000.0
2009-03-20 14:40:00,0.62874,0.6295,0.62874,0.62938,244800000.0
2009-03-20 14:45:00,0.62944,0.62971,0.629,0.62901,151400000.0
2009-03-20 14:50:00,0.62885,0.62956,0.62875,0.62956,132800000.0
2009-03-20 14:55:00,0.62929,0.62987,0.62907,0.62967,102400000.0
2009-03-20 15:00:00,0.62968,0.6303,0.62942,0.62942,153000000.0
2009-03-20 15:05:00,0.62947,0.63068,0.6294,0.63068,155600000.0
2009-03-20 15:10:00,0.63056,0.63061,0.6302,0.63054,226600000.0
2009-03-20 15:15:00,0.63055,0.63075,0.62951,0.62951,92800000.0
2009-03-20 15:20:00,0.62946,0.62953,0.62929,0.62933,164800000.0
2009-03-20 15:25:00,0.62938,0.62953,0.62828,0.6286,192800000.0
2009-03-20 15:30:00,0.6285,0.62988,0.62818,0.62962,251000000.0
2009-03-20 15:35:00,0.62966,0.62966,0.62882,0.62901,198400000.0
2009-03-20 15:40:00,0.62907,0.62953,0.6286,0.6286,205800000.0
2009-03-20 15:45:00,0.62814,0.6289,0.62814,0.62864,125600000.0
2009-03-20 15:50:00,0.6289,0.62956,0.62873,0.62921,89600000.0
2009-03-20 15:55:00,0.62911,0.62934,0.62837,0.62856,137600000.0
2009-03-20 16:00:00,0.62825,0.62825,0.62745,0.6281,239200000.0
2009-03-20 16:05:00,0.62812,0.62937,0.6281,0.62937,200000000.0
2009-03-20 16:10:00,0.62946,0.62956,0.62822,0.6286,208800000.0
2009-03-20 16:15:00,0.62858,0.62904,0.62851,0.62904,172400000.0
2009-03-20 16:20:00,0.62911,0.62962,0.62898,0.6295,200000000.0
2009-03-20 16:25:00,0.6296,0.62987,0.62952,0.62966,171600000.0
2009-03-20 16:30:00,0.62949,0.62955,0.62923,0.6293,234000000.0
2009-03-20 16:35:00,0.62954,0.62995,0.62904,0.62904,282400000.0
2009-03-20 16:40:00,0.62904,0.62994,0.6289,0.6299,194400000.0
2009-03-20 16:45:00,0.62986,0.63055,0.62986,0.63023,315800000.0
2009-03-20 16:50:00,0.6304,0.6307,0.63008,0.63008,191800000.0
2009-03-20 16:55:00,0.62998,0.63076,0.62972,0.63076,196200000.0
2009-03-20 17:00:00,0.63059,0.63059,0.62995,0.63014,232600000.0
2009-03-20 17:05:00,0.63003,0.63057,0.63003,0.63029,182400000.0
2009-03-20 17:10:00,0.6302,0.63053,0.62947,0.62958,146800000.0
2009-03-20 17:15:00,0.62955,0.6297,0.62854,0.62869,104000000.0
2009-03-20 17:20:00,0.62861,0.62881,0.62824,0.6285,123200000.0
2009-03-20 17:25:00,0.62847,0.62867,0.62825,0.62838,199600000.0
2009-03-20 17:30:00,0.62828,0.62861,0.62816,0.62852,371600000.0
2009-03-20 17:35:00,0.62843,0.62864,0.62814,0.62825,204000000.0
2009-03-20 17:40:00,0.62809,0.62881,0.62792,0.62796,226600000.0
2009-03-20 17:45:00,0.62794,0.62824,0.6269,0.62823,306000000.0
2009-03-20 17:50:00,0.62814,0.62896,0.62795,0.62896,260400000.0
2009-03-20 17:55:00,0.62901,0.62954,0.62872,0.62942,262800000.0
2009-03-20 18:00:00,0.62981,0.62981,0.629,0.62966,233600000.0
2009-03-20 18:05:00,0.62975,0.63039,0.62975,0.62996,320200000.0
2009-03-20 18:10:00,0.63004,0.63061,0.62948,0.63036,130600000.0
2009-03-20 18:15:00,0.63037,0.63044,0.62997,0.63015,227000000.0
2009-03-20 18:20:00,0.63012,0.63051,0.62985,0.6305,232800000.0
2009-03-20 18:25:00,0.63058,0.63058,0.63011,0.63033,145600000.0
2009-03-20 18:30:00,0.63033,0.63068,0.63021,0.63056,206800000.0
2009-03-20 18:35:00,0.63063,0.63099,0.63052,0.63073,174800000.0
2009-03-20 18:40:00,0.63049,0.63051,0.62934,0.62935,177600000.0
2009-03-20 18:45:00,0.62927,0.63015,0.6282,0.63003,136400000.0
2009-03-20 18:50:00,0.63005,0.63009,0.62933,0.62952,131200000.0
2009-03-20 18:55:00,0.62952,0.63086,0.62938,0.63011,145600000.0
2009-03-20 19:00:00,0.62981,0.63079,0.62974,0.63051,133800000.0
2009-03-20 19:05:00,0.63069,0.63169,0.63061,0.6316,252600000.0
2009-03-20 19:10:00,0.63162,0.63221,0.63115,0.63202,156200000.0
2009-03-20 19:15:00,0.63233,0.63328,0.63233,0.63305,83600000.0
2009-03-20 19:20:00,0.63287,0.63287,0.63194,0.63203,117600000.0
2009-03-20 19:25:00,0.63194,0.63214,0.63177,0.63177,172800000.0
2009-03-20 19:30:00,0.63145,0.63145,0.62985,0.62993,85800000.0
2009-03-20 19:35:00,0.62991,0.62998,0.62956,0.62998,108800000.0
2009-03-20 19:40:00,0.62979,0.63063,0.62979,0.63062,92200000.0
2009-03-20 19:45:00,0.63055,0.63066,0.62983,0.63063,92600000.0
2009-03-20 19:50:00,0.63036,0.63036,0.62951,0.62951,75200000.0
2009-03-20 19:55:00,0.62967,0.63114,0.62967,0.63011,56400000.0
2009-03-20 20:00:00,0.62965,0.63096,0.62949,0.63023,73600000.0
2009-03-20 20:05:00,0.63087,0.63135,0.63067,0.63135,77800000.0
2009-03-20 20:10:00,0.63113,0.63113,0.6295,0.62996,86400000.0
2009-03-20 20:15:00,0.62996,0.63033,0.62974,0.63008,72400000.0
2009-03-20 20:20:00,0.63019,0.63058,0.63011,0.63047,73000000.0
2009-03-20 20:25:00,0.63041,0.63048,0.62999,0.63006,65600000.0
2009-03-20 20:30:00,0.63006,0.63017,0.62993,0.6301,64000000.0
2009-03-20 20:35:00,0.63005,0.63023,0.62948,0.63015,60800000.0
2009-03-20 20:40:00,0.63017,0.63042,0.62978,0.63017,66000000.0
2009-03-20 20:45:00,0.62973,0.63028,0.62973,0.63009,66600000.0
2009-03-20 20:50:00,0.63012,0.6304,0.62961,0.63039,70400000.0
2009-03-20 20:55:00,0.63042,0.63064,0.62971,0.63064,78400000.0
2009-03-20 21:00:00,0.63072,0.63077,0.63016,0.63072,70400000.0
2009-03-20 21:05:00,0.63065,0.63072,0.62988,0.63029,78400000.0
2009-03-20 21:10:00,0.63057,0.63133,0.63021,0.63125,67200000.0
2009-03-20 21:15:00,0.63064,0.6307,0.63034,0.63055,57600000.0
2009-03-20 21:20:00,0.63072,0.63072,0.62994,0.63009,64000000.0
2009-03-20 21:25:00,0.62988,0.63015,0.62929,0.63015,54400000.0
2009-03-20 21:30:00,0.63011,0.63088,0.63,0.63067,71800000.0
2009-03-20 21:35:00,0.63063,0.63082,0.63015,0.63034,54400000.0
2009-03-20 21:40:00,0.63042,0.6306,0.63034,0.63043,64000000.0
2009-03-20 21:45:00,0.63052,0.63053,0.63007,0.63027,84800000.0
2009-03-20 21:50:00,0.63044,0.63045,0.62993,0.62993,59200000.0
2009-03-20 21:55:00,0.63007,0.6304,0.62989,0.63004,115200000.0
2009-03-20 22:00:00,0.62997,0.63028,0.62988,0.63011,171200000.0
2009-03-20 22:05:00,0.6301,0.63015,0.62926,0.62993,101800000.0
2009-03-20 22:10:00,0.62993,0.63001,0.62942,0.63001,86400000.0
2009-03-20 22:15:00,0.62995,0.62996,0.62888,0.62982,90000000.0
2009-03-20 22:20:00,0.62979,0.62979,0.62873,0.62964,60800000.0
2009-03-20 22:25:00,0.62959,0.6296,0.62881,0.62882,76800000.0
2009-03-20 22:30:00,0.62891,0.62892,0.6286,0.62892,93600000.0
2009-03-20 22:35:00,0.62884,0.6289,0.62845,0.62858,75200000.0
2009-03-20 22:40:00,0.62861,0.62865,0.62741,0.6284,65400000.0
2009-03-20 22:45:00,0.62853,0.62945,0.62852,0.62941,80800000.0
2009-03-20 22:50:00,0.62937,0.62937,0.62866,0.62894,73600000.0
2009-03-20 22:55:00,0.62912,0.62995,0.62868,0.62881,68800000.0
2009-03-22 23:00:00,0.62885,0.62885,0.62792,0.62835,84800000.0
2009-03-22 23:05:00,0.6282,0.62829,0.62793,0.62793,68200000.0
2009-03-22 23:10:00,0.62795,0.62832,0.62755,0.62792,66000000.0
2009-03-22 23:15:00,0.62783,0.62833,0.62758,0.62795,65400000.0
2009-03-22 23:20:00,0.62806,0.62845,0.62806,0.62843,56000000.0
2009-03-22 23:25:00,0.62837,0.62878,0.62833,0.6286,76800000.0
2009-03-22 23:30:00,0.62868,0.62898,0.62861,0.62875,84800000.0
2009-03-22 23:35:00,0.62894,0.62906,0.62808,0.62809,51200000.0
2009-03-22 23:40:00,0.62788,0.62889,0.62761,0.62867,86400000.0
2009-03-22 23:45:00,0.62866,0.62886,0.62859,0.62886,60800000.0
2009-03-22 23:50:00,0.62854,0.6286,0.62742,0.62857,61200000.0
2009-03-22 23:55:00,0.62852,0.62884,0.62779,0.62857,88000000.0
2009-03-23 00:00:00,0.62875,0.62923,0.62821,0.62836,70400000.0
2009-03-23 00:05:00,0.62866,0.62907,0.62797,0.62863,61800000.0
2009-03-23 00:10:00,0.62897,0.62922,0.62862,0.62922,64000000.0
2009-03-23 00:15:00,0.62888,0.6294,0.6288,0.62911,70800000.0
2009-03-23 00:20:00,0.62893,0.62909,0.62837,0.62839,51200000.0
2009-03-23 00:25:00,0.62839,0.6285,0.62781,0.62781,67200000.0
2009-03-23 00:30:00,0.6278,0.62849,0.6278,0.62843,81600000.0
2009-03-23 00:35:00,0.62846,0.62886,0.62826,0.62886,57600000.0
2009-03-23 00:40:00,0.62899,0.62955,0.62891,0.62955,69200000.0
2009-03-23 00:45:00,0.62958,0.62963,0.6284,0.62945,65600000.0
2009-03-23 00:50:00,0.62949,0.62957,0.62935,0.62949,57600000.0
2009-03-23 00:55:00,0.62969,0.63022,0.62881,0.63022,68800000.0
2009-03-23 01:00:00,0.63052,0.63052,0.62991,0.63014,67200000.0
2009-03-23 01:05:00,0.62991,0.63051,0.62987,0.62987,72000000.0
2009-03-23 01:10:00,0.63001,0.63047,0.62999,0.6301,62400000.0
2009-03-23 01:15:00,0.63022,0.63066,0.6302,0.63055,70400000.0
2009-03-23 01:20:00,0.63057,0.63079,0.62987,0.63057,54400000.0
2009-03-23 01:25:00,0.63055,0.63064,0.63027,0.63053,78400000.0
2009-03-23 01:30:00,0.6305,0.6307,0.62988,0.63063,128400000.0
2009-03-23 01:35:00,0.63053,0.63069,0.62966,0.63051,65600000.0
2009-03-23 01:40:00,0.63062,0.6308,0.63043,0.63075,54200000.0
2009-03-23 01:45:00,0.63072,0.63086,0.63054,0.63064,64400000.0
2009-03-23 01:50:00,0.6305,0.63067,0.6292,0.63009,79400000.0
2009-03-23 01:55:00,0.63007,0.6303,0.62954,0.63028,97000000.0
2009-03-23 02:00:00,0.63039,0.63137,0.63035,0.63134,97600000.0
2009-03-23 02:05:00,0.63123,0.63167,0.63035,0.63108,80000000.0
2009-03-23 02:10:00,0.63121,0.63128,0.63075,0.63083,64000000.0
2009-03-23 02:15:00,0.63081,0.63085,0.63041,0.6307,54400000.0
2009-03-23 02:20:00,0.63065,0.63074,0.62972,0.63063,65600000.0
2009-03-23 02:25:00,0.63065,0.63065,0.63015,0.63039,129600000.0
2009-03-23 02:30:00,0.63068,0.63111,0.63027,0.6306,77800000.0
2009-03-23 02:35:00,0.63051,0.63089,0.63023,0.63064,70400000.0
2009-03-23 02:40:00,0.63062,0.63089,0.63024,0.63033,70800000.0
2009-03-23 02:45:00,0.63041,0.63115,0.6304,0.6311,62400000.0
2009-03-23 02:50:00,0.63111,0.63167,0.6305,0.63105,72400000.0
2009-03-23 02:55:00,0.6312,0.63182,0.63099,0.63177,67200000.0
2009-03-23 03:00:00,0.6316,0.63166,0.63106,0.63153,52800000.0
2009-03-23 03:05:00,0.63152,0.63158,0.63125,0.63143,57600000.0
2009-03-23 03:10:00,0.63143,0.63158,0.63093,0.63097,65600000.0
2009-03-23 03:15:00,0.63097,0.63171,0.63069,0.63169,68800000.0
2009-03-23 03:20:00,0.63186,0.63208,0.63107,0.63107,57600000.0
2009-03-23 03:25:00,0.63096,0.63215,0.6309,0.63199,81600000.0
2009-03-23 03:30:00,0.63152,0.63216,0.63146,0.63167,67200000.0
2009-03-23 03:35:00,0.63167,0.63191,0.63116,0.63165,51200000.0
2009-03-23 03:40:00,0.63167,0.63195,0.63137,0.63167,69800000.0
2009-03-23 03:45:00,0.63127,0.63173,0.63123,0.63126,63400000.0
2009-03-23 03:50:00,0.63136,0.63212,0.63114,0.63209,62400000.0
2009-03-23 03:55:00,0.6318,0.6325,0.6318,0.63248,69800000.0
2009-03-23 04:00:00,0.63247,0.63342,0.63194,0.63308,88000000.0
2009-03-23 04:05:00,0.63316,0.63382,0.63312,0.63332,60800000.0
2009-03-23 04:10:00,0.63347,0.63365,0.63292,0.63344,60800000.0
2009-03-23 04:15:00,0.63347,0.63391,0.63347,0.63386,86400000.0
2009-03-23 04:20:00,0.6339,0.63458,0.6339,0.63413,64000000.0
2009-03-23 04:25:00,0.6342,0.63448,0.63366,0.63433,85200000.0
2009-03-23 04:30:00,0.63435,0.63457,0.6342,0.63434,76200000.0
2009-03-23 04:35:00,0.63444,0.63503,0.63424,0.63431,51200000.0
2009-03-23 04:40:00,0.6343,0.63461,0.63382,0.63393,65600000.0
2009-03-23 04:45:00,0.63393,0.634,0.63364,0.63383,65000000.0
2009-03-23 04:50:00,0.63377,0.6339,0.63324,0.6335,68800000.0
2009-03-23 04:55:00,0.63345,0.63357,0.63311,0.63334,84800000.0
2009-03-23 05:00:00,0.63289,0.63378,0.63289,0.63368,68800000.0
2009-03-23 05:05:00,0.63315,0.63379,0.63281,0.63373,73600000.0
2009-03-23 05:10:00,0.63362,0.63364,0.63277,0.63352,80000000.0
2009-03-23 05:15:00,0.6334,0.63363,0.63298,0.6334,65600000.0
2009-03-23 05:20:00,0.63361,0.6341,0.63349,0.63388,74600000.0
2009-03-23 05:25:00,0.63379,0.63449,0.63373,0.6339,94400000.0
2009-03-23 05:30:00,0.63328,0.63399,0.63328,0.63382,76800000.0
2009-03-23 05:35:00,0.63367,0.63483,0.63363,0.63483,60800000.0
2009-03-23 05:40:00,0.63483,0.63512,0.63396,0.63476,89600000.0
2009-03-23 05:45:00,0.63444,0.63489,0.63422,0.63475,86400000.0
2009-03-23 05:50:00,0.63446,0.63457,0.63431,0.63451,102400000.0
2009-03-23 05:55:00,0.63438,0.63438,0.63402,0.63433,171200000.0
2009-03-23 06:00:00,0.6344,0.6344,0.63402,0.63421,114000000.0
2009-03-23 06:05:00,0.63416,0.63449,0.63416,0.63443,56000000.0
2009-03-23 06:10:00,0.63438,0.63459,0.63421,0.6343,85200000.0
2009-03-23 06:15:00,0.63425,0.63451,0.6342,0.63433,64400000.0
2009-03-23 06:20:00,0.63451,0.63481,0.63398,0.63461,49600000.0
2009-03-23 06:25:00,0.63452,0.63499,0.6336,0.6349,72000000.0
2009-03-23 06:30:00,0.63499,0.6351,0.63443,0.63451,54400000.0
2009-03-23 06:35:00,0.63455,0.63458,0.63421,0.63445,63800000.0
2009-03-23 06:40:00,0.6344,0.63457,0.63405,0.63451,57600000.0
2009-03-23 06:45:00,0.6346,0.6346,0.63405,0.63433,67200000.0
2009-03-23 06:50:00,0.63431,0.63431,0.63377,0.63416,70200000.0
2009-03-23 06:55:00,0.63391,0.63443,0.6337,0.6337,70800000.0
2009-03-23 07:00:00,0.63427,0.63451,0.63382,0.63415,78800000.0
2009-03-23 07:05:00,0.63425,0.63483,0.63422,0.63477,70800000.0
2009-03-23 07:10:00,0.63461,0.63461,0.63435,0.6344,67200000.0
2009-03-23 07:15:00,0.63439,0.63456,0.63387,0.63445,63200000.0
2009-03-23 07:20:00,0.63455,0.63456,0.63417,0.63455,60800000.0
2009-03-23 07:25:00,0.63457,0.63457,0.63431,0.63451,64000000.0
2009-03-23 07:30:00,0.6346,0.6346,0.63424,0.63432,66000000.0
2009-03-23 07:35:00,0.6344,0.63449,0.63414,0.63418,73600000.0
2009-03-23 07:40:00,0.63409,0.63443,0.63409,0.63416,74000000.0
2009-03-23 07:45:00,0.63413,0.63418,0.63327,0.63353,86800000.0
2009-03-23 07:50:00,0.634,0.63411,0.63381,0.63411,78800000.0
2009-03-23 07:55:00,0.63403,0.63429,0.63316,0.63415,73600000.0
2009-03-23 08:00:00,0.63385,0.63437,0.63372,0.63427,56000000.0
2009-03-23 08:05:00,0.63437,0.63499,0.63437,0.63486,75200000.0
2009-03-23 08:10:00,0.63479,0.63479,0.63405,0.63405,93200000.0
2009-03-23 08:15:00,0.63392,0.63456,0.63359,0.63374,93200000.0
2009-03-23 08:20:00,0.63373,0.63442,0.6337,0.63438,108800000.0
2009-03-23 08:25:00,0.63426,0.63427,0.63371,0.63404,86400000.0
2009-03-23 08:30:00,0.63404,0.63423,0.63348,0.63348,173400000.0
2009-03-23 08:35:00,0.63341,0.63405,0.63341,0.63373,116800000.0
2009-03-23 08:40:00,0.6336,0.63442,0.63317,0.63442,83200000.0
2009-03-23 08:45:00,0.63423,0.63466,0.63408,0.63466,156600000.0
2009-03-23 08:50:00,0.6346,0.63493,0.63438,0.63453,253200000.0
2009-03-23 08:55:00,0.63446,0.63466,0.63406,0.63463,134400000.0
2009-03-23 09:00:00,0.6338,0.63455,0.6338,0.6345,146000000.0
2009-03-23 09:05:00,0.63423,0.63437,0.63408,0.63437,131200000.0
2009-03-23 09:10:00,0.63424,0.63467,0.63364,0.63456,136200000.0
2009-03-23 09:15:00,0.63466,0.63488,0.63391,0.63395,177000000.0
2009-03-23 09:20:00,0.63381,0.63414,0.63355,0.63386,174800000.0
2009-03-23 09:25:00,0.63395,0.63407,0.63325,0.63338,207600000.0
2009-03-23 09:30:00,0.63329,0.63343,0.63297,0.6334,145000000.0
2009-03-23 09:35:00,0.63343,0.63398,0.63335,0.63391,231400000.0
2009-03-23 09:40:00,0.63394,0.63407,0.63375,0.63407,228400000.0
2009-03-23 09:45:00,0.63412,0.63418,0.63389,0.63404,130600000.0
2009-03-23 09:50:00,0.63405,0.63453,0.63403,0.6344,320800000.0
2009-03-23 09:55:00,0.63436,0.63554,0.63436,0.63547,233800000.0
2009-03-23 10:00:00,0.63536,0.6354,0.63436,0.63438,263000000.0
2009-03-23 10:05:00,0.63456,0.63535,0.63446,0.63504,260000000.0
2009-03-23 10:10:00,0.63452,0.63544,0.63377,0.63544,305800000.0
2009-03-23 10:15:00,0.63531,0.63531,0.63343,0.63343,226600000.0
2009-03-23 10:20:00,0.63355,0.63367,0.63306,0.63313,204800000.0
2009-03-23 10:25:00,0.63311,0.63352,0.63296,0.63352,371600000.0
2009-03-23 10:30:00,0.6336,0.63402,0.6334,0.63361,199200000.0
2009-03-23 10:35:00,0.63364,0.63405,0.63362,0.6339,122000000.0
2009-03-23 10:40:00,0.63389,0.63397,0.63368,0.63379,104400000.0
2009-03-23 10:45:00,0.63382,0.63401,0.63362,0.63392,143800000.0
2009-03-23 10:50:00,0.63376,0.63474,0.63354,0.63471,183000000.0
2009-03-23 10:55:00,0.6348,0.63489,0.63444,0.63488,231400000.0
2009-03-23 11:00:00,0.6351,0.63569,0.63508,0.63528,197000000.0
2009-03-23 11:05:00,0.63537,0.63597,0.63536,0.63591,190800000.0
2009-03-23 11:10:00,0.63587,0.63651,0.63525,0.63589,316800000.0
2009-03-23 11:15:00,0.63616,0.63657,0.63607,0.63625,184400000.0
2009-03-23 11:20:00,0.6363,0.63649,0.63606,0.63642,281000000.0
2009-03-23 11:25:00,0.63641,0.63762,0.63634,0.63746,235600000.0
2009-03-23 11:30:00,0.63748,0.63748,0.63663,0.63663,171200000.0
2009-03-23 11:35:00,0.63646,0.63658,0.63615,0.63644,200800000.0
2009-03-23 11:40:00,0.63634,0.63693,0.63611,0.63681,171600000.0
2009-03-23 11:45:00,0.63683,0.63683,0.63627,0.6366,208200000.0
2009-03-23 11:50:00,0.63652,0.63687,0.63652,0.63662,198800000.0
2009-03-23 11:55:00,0.63644,0.63735,0.63627,0.63692,237800000.0
2009-03-23 12:00:00,0.63681,0.63681,0.63588,0.63639,137000000.0
2009-03-23 12:05:00,0.6367,0.63731,0.63668,0.63721,89000000.0
2009-03-23 12:10:00,0.63764,0.63781,0.63748,0.63758,124800000.0
2009-03-23 12:15:00,0.63771,0.63783,0.6375,0.63782,205800000.0
2009-03-23 12:20:00,0.63801,0.63814,0.63751,0.63762,190800000.0
2009-03-23 12:25:00,0.63772,0.63791,0.6368,0.63683,250400000.0
2009-03-23 12:30:00,0.63672,0.63785,0.63624,0.63776,193000000.0
2009-03-23 12:35:00,0.63786,0.63811,0.63786,0.63802,165200000.0
2009-03-23 12:40:00,0.63795,0.63795,0.63742,0.63748,93200000.0
2009-03-23 12:45:00,0.6374,0.63751,0.63718,0.63718,226000000.0
2009-03-23 12:50:00,0.63743,0.63817,0.63728,0.63817,156000000.0
2009-03-23 12:55:00,0.63819,0.63832,0.63801,0.63815,153600000.0
2009-03-23 13:00:00,0.63827,0.63872,0.63827,0.6387,101800000.0
2009-03-23 13:05:00,0.63866,0.6387,0.63832,0.63844,132800000.0
2009-03-23 13:10:00,0.63841,0.63843,0.63808,0.63838,151400000.0
2009-03-23 13:15:00,0.63832,0.63969,0.63822,0.63932,245200000.0
2009-03-23 13:20:00,0.63928,0.63955,0.63886,0.63896,182400000.0
2009-03-23 13:25:00,0.63904,0.63957,0.63901,0.63957,208400000.0
2009-03-23 13:30:00,0.64002,0.64048,0.6398,0.6398,107000000.0
2009-03-23 13:35:00,0.63975,0.64045,0.63972,0.64045,131000000.0
2009-03-23 13:40:00,0.64036,0.64041,0.6394,0.63966,185000000.0
2009-03-23 13:45:00,0.63965,0.64011,0.63962,0.64009,115400000.0
2009-03-23 13:50:00,0.64023,0.64086,0.63998,0.64083,150400000.0
2009-03-23 13:55:00,0.6408,0.6408,0.6404,0.64044,171000000.0
2009-03-23 14:00:00,0.64044,0.64122,0.64031,0.64122,129600000.0
2009-03-23 14:05:00,0.64149,0.64149,0.64049,0.64054,156000000.0
2009-03-23 14:10:00,0.64054,0.64083,0.63995,0.64083,121600000.0
2009-03-23 14:15:00,0.64102,0.64152,0.64086,0.64102,140800000.0
2009-03-23 14:20:00,0.64097,0.64104,0.64,0.6405,125200000.0
2009-03-23 14:25:00,0.64064,0.64166,0.64064,0.6411,104400000.0
2009-03-23 14:30:00,0.64103,0.64152,0.64103,0.6413,66000000.0
2009-03-23 14:35:00,0.6413,0.64134,0.64077,0.64081,75200000.0
2009-03-23 14:40:00,0.64074,0.64076,0.63977,0.63984,60800000.0
2009-03-23 14:45:00,0.6398,0.6399,0.63874,0.63874,57600000.0
2009-03-23 14:50:00,0.6388,0.63885,0.63824,0.63854,67200000.0
2009-03-23 14:55:00,0.63842,0.63881,0.638,0.63881,67200000.0
2009-03-23 15:00:00,0.63905,0.63979,0.63833,0.63977,62400000.0
2009-03-23 15:05:00,0.63992,0.64012,0.63919,0.63926,72000000.0
2009-03-23 15:10:00,0.63903,0.63903,0.6381,0.63872,62400000.0
2009-03-23 15:15:00,0.63846,0.63899,0.63818,0.63899,64000000.0
2009-03-23 15:20:00,0.63904,0.63941,0.63892,0.63932,73600000.0
2009-03-23 15:25:00,0.63941,0.64045,0.63917,0.64045,67600000.0
2009-03-23 15:30:00,0.64052,0.64052,0.63994,0.63994,60200000.0
2009-03-23 15:35:00,0.63971,0.63984,0.63926,0.63979,67200000.0
2009-03-23 15:40:00,0.63967,0.63967,0.63907,0.63944,66600000.0
2009-03-23 15:45:00,0.63955,0.63975,0.63918,0.63972,77800000.0
2009-03-23 15:50:00,0.63961,0.64013,0.63922,0.63995,69800000.0
2009-03-23 15:55:00,0.63999,0.63999,0.63919,0.63982,70800000.0
2009-03-23 16:00:00,0.64043,0.64073,0.63898,0.63937,67200000.0
2009-03-23 16:05:00,0.63974,0.64037,0.63969,0.63974,72000000.0
2009-03-23 16:10:00,0.63966,0.64092,0.63961,0.64072,68800000.0
2009-03-23 16:15:00,0.64104,0.64111,0.64003,0.64104,62400000.0
2009-03-23 16:20:00,0.64088,0.64111,0.64074,0.64094,68800000.0
2009-03-23 16:25:00,0.64102,0.64173,0.64102,0.64173,70400000.0
2009-03-23 16:30:00,0.64184,0.64373,0.64179,0.64373,59200000.0
2009-03-23 16:35:00,0.64371,0.64379,0.64255,0.64291,72000000.0
2009-03-23 16:40:00,0.64285,0.64285,0.64194,0.64224,70400000.0
2009-03-23 16:45:00,0.64204,0.64204,0.64113,0.64162,76800000.0
2009-03-23 16:50:00,0.64161,0.64184,0.64122,0.64144,57600000.0
2009-03-23 16:55:00,0.64154,0.64244,0.6414,0.64239,65600000.0
2009-03-23 17:00:00,0.64242,0.64276,0.64194,0.64195,63400000.0
2009-03-23 17:05:00,0.64183,0.64188,0.6415,0.64156,62400000.0
2009-03-23 17:10:00,0.64163,0.64276,0.64163,0.64276,65600000.0
2009-03-23 17:15:00,0.64274,0.64274,0.64178,0.64178,67600000.0
2009-03-23 17:20:00,0.64179,0.64212,0.64177,0.64177,67200000.0
2009-03-23 17:25:00,0.64181,0.64237,0.64181,0.6423,59200000.0
2009-03-23 17:30:00,0.64233,0.64233,0.64162,0.64183,65400000.0
2009-03-23 17:35:00,0.64189,0.64209,0.64155,0.64161,68800000.0
2009-03-23 17:40:00,0.64169,0.64187,0.6415,0.64171,71400000.0
2009-03-23 17:45:00,0.64188,0.64191,0.64104,0.64167,68800000.0
2009-03-23 17:50:00,0.64174,0.64213,0.64147,0.64202,64000000.0
2009-03-23 17:55:00,0.64213,0.64273,0.64213,0.64241,61800000.0
2009-03-23 18:00:00,0.64267,0.64275,0.6419,0.64203,68800000.0
2009-03-23 18:05:00,0.64201,0.64227,0.64179,0.64206,67600000.0
2009-03-23 18:10:00,0.64223,0.64263,0.64194,0.64255,57600000.0
2009-03-23 18:15:00,0.64264,0.64277,0.64185,0.64198,64000000.0
2009-03-23 18:20:00,0.64216,0.64216,0.64141,0.64156,56400000.0
2009-03-23 18:25:00,0.64156,0.6416,0.64024,0.64091,75200000.0
2009-03-23 18:30:00,0.64115,0.64193,0.64111,0.64189,70800000.0
2009-03-23 18:35:00,0.64172,0.64215,0.64142,0.6421,68800000.0
2009-03-23 18:40:00,0.64209,0.64241,0.64197,0.64234,74000000.0
2009-03-23 18:45:00,0.6421,0.64226,0.64148,0.64152,64000000.0
2009-03-23 18:50:00,0.64155,0.64162,0.64075,0.6412,80000000.0
2009-03-23 18:55:00,0.64113,0.64113,0.64043,0.64094,59200000.0
2009-03-23 19:00:00,0.64075,0.64097,0.64062,0.64078,59200000.0
2009-03-23 19:05:00,0.64055,0.64055,0.63996,0.64016,56000000.0
2009-03-23 19:10:00,0.63992,0.64044,0.63992,0.64026,66600000.0
2009-03-23 19:15:00,0.64053,0.64075,0.63971,0.64054,57600000.0
2009-03-23 19:20:00,0.64039,0.6404,0.6397,0.6399,56000000.0
2009-03-23 19:25:00,0.64001,0.64102,0.64001,0.641,68200000.0
2009-03-23 19:30:00,0.64086,0.64086,0.6402,0.64025,70400000.0
2009-03-23 19:35:00,0.64013,0.64035,0.6398,0.63986,65600000.0
2009-03-23 19:40:00,0.63987,0.63987,0.63932,0.63949,62400000.0
2009-03-23 19:45:00,0.63954,0.64011,0.63954,0.63988,64000000.0
2009-03-23 19:50:00,0.64023,0.64054,0.6399,0.63994,68800000.0
2009-03-23 19:55:00,0.63993,0.63993,0.63892,0.63919,69200000.0
2009-03-23 20:00:00,0.63927,0.63994,0.63922,0.63994,65600000.0
2009-03-23 20:05:00,0.64012,0.64109,0.64002,0.64101,60800000.0
2009-03-23 20:10:00,0.64073,0.64091,0.63938,0.63962,66600000.0
2009-03-23 20:15:00,0.63977,0.63987,0.63907,0.63913,67200000.0
2009-03-23 20:20:00,0.63904,0.63927,0.63887,0.63894,65000000.0
2009-03-23 20:25:00,0.63895,0.63951,0.63872,0.63951,64400000.0
2009-03-23 20:30:00,0.6395,0.63969,0.63835,0.63969,72000000.0
2009-03-23 20:35:00,0.63969,0.64012,0.63965,0.64004,60600000.0
2009-03-23 20:40:00,0.64013,0.64022,0.63998,0.64021,69800000.0
2009-03-23 20:45:00,0.64,0.64016,0.63979,0.63984,68800000.0
2009-03-23 20:50:00,0.63974,0.64113,0.63974,0.6409,59200000.0
2009-03-23 20:55:00,0.64092,0.64106,0.64069,0.64084,59200000.0
2009-03-23 21:00:00,0.64116,0.64154,0.64111,0.64147,70400000.0
2009-03-23 21:05:00,0.64136,0.64151,0.6409,0.64103,62400000.0
2009-03-23 21:10:00,0.64101,0.64158,0.64079,0.64116,60800000.0
2009-03-23 21:15:00,0.64123,0.64163,0.64118,0.64154,67200000.0
2009-03-23 21:20:00,0.64153,0.64189,0.64122,0.64151,68800000.0
2009-03-23 21:25:00,0.64145,0.64156,0.64085,0.64085,67200000.0
2009-03-23 21:30:00,0.6408,0.64131,0.64033,0.64131,62400000.0
2009-03-23 21:35:00,0.64149,0.64227,0.64136,0.642,64000000.0
2009-03-23 21:40:00,0.64202,0.64286,0.64202,0.64285,64000000.0
2009-03-23 21:45:00,0.64271,0.64272,0.64212,0.64216,65000000.0
2009-03-23 21:50:00,0.64223,0.64275,0.64214,0.64263,61200000.0
2009-03-23 21:55:00,0.64269,0.6432,0.64231,0.64231,67200000.0
2009-03-23 22:00:00,0.64217,0.64217,0.64136,0.64163,81600000.0
2009-03-23 22:05:00,0.64176,0.64295,0.64176,0.64295,62800000.0
2009-03-23 22:10:00,0.64316,0.64345,0.6429,0.64302,59200000.0
2009-03-23 22:15:00,0.643,0.643,0.64216,0.6423,63400000.0
2009-03-23 22:20:00,0.64213,0.64317,0.64212,0.64307,67200000.0
2009-03-23 22:25:00,0.64298,0.64346,0.64287,0.64312,68800000.0
2009-03-23 22:30:00,0.64299,0.64299,0.64205,0.64269,65600000.0
2009-03-23 22:35:00,0.6426,0.64282,0.64245,0.64259,56000000.0
2009-03-23 22:40:00,0.64177,0.64264,0.64167,0.64262,62400000.0
2009-03-23 22:45:00,0.64254,0.64258,0.64148,0.64188,78400000.0
2009-03-23 22:50:00,0.6419,0.64233,0.64187,0.64218,69200000.0
2009-03-23 22:55:00,0.64225,0.64243,0.64157,0.64239,59200000.0
2009-03-23 23:00:00,0.64224,0.64275,0.64203,0.64244,70400000.0
2009-03-23 23:05:00,0.64236,0.64284,0.64152,0.64279,62400000.0
2009-03-23 23:10:00,0.64274,0.643,0.642,0.643,71400000.0
2009-03-23 23:15:00,0.643,0.64328,0.64262,0.64301,59600000.0
2009-03-23 23:20:00,0.64302,0.64305,0.64256,0.6426,60800000.0
2009-03-23 23:25:00,0.64243,0.64294,0.64186,0.64252,49600000.0
2009-03-23 23:30:00,0.6419,0.64286,0.64182,0.64239,60800000.0
2009-03-23 23:35:00,0.64267,0.64293,0.64251,0.6426,62400000.0
2009-03-23 23:40:00,0.64257,0.64303,0.64175,0.64279,68800000.0
2009-03-23 23:45:00,0.64256,0.64275,0.64133,0.64232,60800000.0
2009-03-23 23:50:00,0.64216,0.6425,0.64208,0.6425,60800000.0
2009-03-23 23:55:00,0.64254,0.64257,0.64239,0.64244,57400000.0
2009-03-24 00:00:00,0.64229,0.64238,0.64198,0.64217,48000000.0
2009-03-24 00:05:00,0.64204,0.64204,0.64092,0.64131,69200000.0
2009-03-24 00:10:00,0.64119,0.64133,0.64058,0.64091,64400000.0
2009-03-24 00:15:00,0.64097,0.64143,0.64058,0.64097,64000000.0
2009-03-24 00:20:00,0.64094,0.64114,0.64067,0.64067,57600000.0
2009-03-24 00:25:00,0.64104,0.64134,0.64086,0.64097,68800000.0
2009-03-24 00:30:00,0.64096,0.6411,0.64039,0.6411,56000000.0
2009-03-24 00:35:00,0.64119,0.64141,0.64024,0.64051,67200000.0
2009-03-24 00:40:00,0.64087,0.64095,0.64002,0.64065,70200000.0
2009-03-24 00:45:00,0.63986,0.64059,0.63986,0.6403,75200000.0
2009-03-24 00:50:00,0.64036,0.64046,0.63992,0.64013,62800000.0
2009-03-24 00:55:00,0.64024,0.64075,0.63994,0.64053,72000000.0
2009-03-24 01:00:00,0.6405,0.64087,0.64022,0.64087,70800000.0
2009-03-24 01:05:00,0.64095,0.64139,0.64091,0.64118,62400000.0
2009-03-24 01:10:00,0.6405,0.64208,0.64038,0.64188,59200000.0
2009-03-24 01:15:00,0.64088,0.64215,0.64075,0.64211,51200000.0
2009-03-24 01:20:00,0.64204,0.6421,0.64141,0.64189,65000000.0
2009-03-24 01:25:00,0.64201,0.64254,0.64198,0.6424,57600000.0
2009-03-24 01:30:00,0.64223,0.6425,0.64135,0.64226,64800000.0
2009-03-24 01:35:00,0.64215,0.64215,0.6417,0.64172,62200000.0
2009-03-24 01:40:00,0.64164,0.64185,0.64156,0.64174,67200000.0
2009-03-24 01:45:00,0.64167,0.64188,0.6416,0.6416,60200000.0
2009-03-24 01:50:00,0.64157,0.64177,0.64127,0.64147,65000000.0
2009-03-24 01:55:00,0.64106,0.64179,0.64105,0.64176,68800000.0
2009-03-24 02:00:00,0.64215,0.64217,0.64163,0.64201,98000000.0
2009-03-24 02:05:00,0.64209,0.64233,0.64202,0.64225,72000000.0
2009-03-24 02:10:00,0.64236,0.64237,0.64161,0.64237,64000000.0
2009-03-24 02:15:00,0.64223,0.64233,0.64198,0.64233,54400000.0
2009-03-24 02:20:00,0.64228,0.64341,0.64176,0.6432,66000000.0
2009-03-24 02:25:00,0.64329,0.64334,0.6426,0.64265,129600000.0
2009-03-24 02:30:00,0.64277,0.644,0.64277,0.64379,78400000.0
2009-03-24 02:35:00,0.64374,0.6438,0.64304,0.64341,70400000.0
2009-03-24 02:40:00,0.64343,0.64368,0.64327,0.64359,70400000.0
2009-03-24 02:45:00,0.64364,0.64447,0.64348,0.64447,62800000.0
2009-03-24 02:50:00,0.6445,0.64468,0.64397,0.64399,72400000.0
2009-03-24 02:55:00,0.64383,0.64389,0.64345,0.64356,67200000.0
2009-03-24 03:00:00,0.64361,0.64414,0.64351,0.64401,65600000.0
2009-03-24 03:05:00,0.64387,0.64387,0.64258,0.64269,54400000.0
2009-03-24 03:10:00,0.64281,0.6434,0.64281,0.643,65600000.0
2009-03-24 03:15:00,0.643,0.64372,0.64286,0.64313,68800000.0
2009-03-24 03:20:00,0.64288,0.64314,0.64207,0.64314,57600000.0
2009-03-24 03:25:00,0.64319,0.64362,0.64308,0.64308,81400000.0
2009-03-24 03:30:00,0.64279,0.64315,0.6421,0.64223,67600000.0
2009-03-24 03:35:00,0.64223,0.64269,0.64219,0.64254,51200000.0
2009-03-24 03:40:00,0.64277,0.64296,0.64228,0.64232,70400000.0
2009-03-24 03:45:00,0.64251,0.64283,0.6425,0.64255,62800000.0
2009-03-24 03:50:00,0.64207,0.6434,0.64193,0.64335,62800000.0
2009-03-24 03:55:00,0.64295,0.64321,0.64212,0.64301,62400000.0
2009-03-24 04:00:00,0.64281,0.6432,0.64201,0.64302,88000000.0
2009-03-24 04:05:00,0.64321,0.64335,0.64274,0.64274,61200000.0
2009-03-24 04:10:00,0.64259,0.6427,0.64246,0.64257,61000000.0
2009-03-24 04:15:00,0.64254,0.64263,0.64227,0.64227,86400000.0
2009-03-24 04:20:00,0.6424,0.64271,0.64237,0.64255,64000000.0
2009-03-24 04:25:00,0.64257,0.64266,0.64222,0.64237,80400000.0
2009-03-24 04:30:00,0.64246,0.64256,0.64217,0.64243,76200000.0
2009-03-24 04:35:00,0.64255,0.64261,0.6424,0.6425,51200000.0
2009-03-24 04:40:00,0.64239,0.64239,0.64186,0.64206,68600000.0
2009-03-24 04:45:00,0.64205,0.64221,0.6418,0.64197,49600000.0
2009-03-24 04:50:00,0.64167,0.6424,0.64167,0.64223,56400000.0
2009-03-24 04:55:00,0.64225,0.64225,0.64127,0.6418,84800000.0
2009-03-24 05:00:00,0.64192,0.64236,0.64183,0.64193,68800000.0
2009-03-24 05:05:00,0.64173,0.64173,0.64141,0.64158,74000000.0
2009-03-24 05:10:00,0.64148,0.64155,0.64091,0.6415,80400000.0
2009-03-24 05:15:00,0.64134,0.64145,0.64091,0.64142,60600000.0
2009-03-24 05:20:00,0.64146,0.642,0.64094,0.642,75600000.0
2009-03-24 05:25:00,0.64229,0.64229,0.6418,0.64199,88000000.0
2009-03-24 05:30:00,0.64204,0.64242,0.64204,0.64242,54400000.0
2009-03-24 05:35:00,0.6425,0.64258,0.64189,0.6424,60200000.0
2009-03-24 05:40:00,0.64237,0.64264,0.64145,0.64216,89600000.0
2009-03-24 05:45:00,0.64182,0.64233,0.6416,0.64174,86400000.0
2009-03-24 05:50:00,0.64163,0.64169,0.64073,0.64095,102400000.0
2009-03-24 05:55:00,0.64091,0.64139,0.64058,0.64074,171200000.0
2009-03-24 06:00:00,0.64079,0.64104,0.6405,0.64072,115200000.0
2009-03-24 06:05:00,0.6409,0.64112,0.6405,0.64055,67600000.0
2009-03-24 06:10:00,0.64054,0.64104,0.6403,0.64086,84800000.0
2009-03-24 06:15:00,0.64082,0.64095,0.64069,0.64082,64000000.0
2009-03-24 06:20:00,0.64098,0.64104,0.64012,0.64027,49600000.0
2009-03-24 06:25:00,0.64051,0.64072,0.63987,0.64064,64000000.0
2009-03-24 06:30:00,0.64061,0.64061,0.64,0.64042,54400000.0
2009-03-24 06:35:00,0.64046,0.64046,0.64008,0.64016,64000000.0
2009-03-24 06:40:00,0.64013,0.64021,0.63959,0.63959,57600000.0
2009-03-24 06:45:00,0.64023,0.64044,0.63988,0.63988,67200000.0
2009-03-24 06:50:00,0.64002,0.64038,0.63974,0.64008,70400000.0
2009-03-24 06:55:00,0.64018,0.64041,0.63992,0.64015,69800000.0
2009-03-24 07:00:00,0.64028,0.64038,0.63949,0.64023,78400000.0
2009-03-24 07:05:00,0.63995,0.6406,0.63961,0.6406,70800000.0
2009-03-24 07:10:00,0.64071,0.64153,0.64067,0.64147,67600000.0
2009-03-24 07:15:00,0.64156,0.64158,0.64102,0.64106,62400000.0
2009-03-24 07:20:00,0.64096,0.64143,0.64064,0.64097,61600000.0
2009-03-24 07:25:00,0.64105,0.64151,0.64105,0.64112,64000000.0
2009-03-24 07:30:00,0.64122,0.64166,0.64084,0.64146,66400000.0
2009-03-24 07:35:00,0.64118,0.64181,0.64107,0.64181,74000000.0
2009-03-24 07:40:00,0.64171,0.64233,0.64165,0.6417,73600000.0
2009-03-24 07:45:00,0.64173,0.64202,0.64161,0.64161,87200000.0
2009-03-24 07:50:00,0.64168,0.64187,0.64152,0.64162,78400000.0
2009-03-24 07:55:00,0.64122,0.64185,0.6403,0.64185,73000000.0
2009-03-24 08:00:00,0.64184,0.64187,0.64076,0.6408,56400000.0
2009-03-24 08:05:00,0.64084,0.64141,0.64078,0.64119,75200000.0
2009-03-24 08:10:00,0.64099,0.64107,0.64039,0.64049,92200000.0
2009-03-24 08:15:00,0.64055,0.64106,0.64052,0.64102,93200000.0
2009-03-24 08:20:00,0.64078,0.64156,0.6407,0.64156,108200000.0
2009-03-24 08:25:00,0.64132,0.64134,0.64055,0.64097,86400000.0
2009-03-24 08:30:00,0.64092,0.64092,0.64032,0.6405,173000000.0
2009-03-24 08:35:00,0.64048,0.64056,0.64005,0.64009,116800000.0
2009-03-24 08:40:00,0.64003,0.64008,0.63934,0.63958,83200000.0
2009-03-24 08:45:00,0.63964,0.63974,0.63923,0.63974,156800000.0
2009-03-24 08:50:00,0.63969,0.63974,0.63917,0.63917,252800000.0
2009-03-24 08:55:00,0.63869,0.63879,0.63831,0.63866,134400000.0
2009-03-24 09:00:00,0.63876,0.63931,0.6385,0.63927,145600000.0
2009-03-24 09:05:00,0.63938,0.63955,0.63876,0.63877,131200000.0
2009-03-24 09:10:00,0.63874,0.63947,0.63839,0.63947,136800000.0
2009-03-24 09:15:00,0.63955,0.63977,0.63947,0.63971,177000000.0
2009-03-24 09:20:00,0.63973,0.64024,0.63965,0.64006,175400000.0
2009-03-24 09:25:00,0.64023,0.64037,0.63948,0.64004,206200000.0
2009-03-24 09:30:00,0.63994,0.64016,0.63969,0.64006,145000000.0
2009-03-24 09:35:00,0.64004,0.64062,0.6398,0.6406,232200000.0
2009-03-24 09:40:00,0.64042,0.64079,0.63937,0.64061,226000000.0
2009-03-24 09:45:00,0.64057,0.64057,0.63979,0.63988,131600000.0
2009-03-24 09:50:00,0.63989,0.63989,0.63862,0.639,320200000.0
2009-03-24 09:55:00,0.63905,0.63925,0.63865,0.63868,233400000.0
2009-03-24 10:00:00,0.63852,0.63861,0.63729,0.63736,262800000.0
2009-03-24 10:05:00,0.63754,0.63771,0.63661,0.63768,259400000.0
2009-03-24 10:10:00,0.63788,0.63869,0.63747,0.63816,304800000.0
2009-03-24 10:15:00,0.63821,0.63923,0.63796,0.63874,227200000.0
2009-03-24 10:20:00,0.63873,0.63952,0.63867,0.63952,204800000.0
2009-03-24 10:25:00,0.63947,0.63996,0.63943,0.63996,371800000.0
2009-03-24 10:30:00,0.64018,0.6405,0.64004,0.64019,200400000.0
2009-03-24 10:35:00,0.64007,0.6414,0.64001,0.64117,123200000.0
2009-03-24 10:40:00,0.64117,0.64199,0.64117,0.64167,104400000.0
2009-03-24 10:45:00,0.64187,0.642,0.64055,0.64055,145600000.0
2009-03-24 10:50:00,0.64034,0.64053,0.6394,0.6397,182800000.0
2009-03-24 10:55:00,0.63965,0.64007,0.63955,0.64004,232200000.0
2009-03-24 11:00:00,0.64006,0.64035,0.63956,0.64035,196200000.0
2009-03-24 11:05:00,0.64006,0.64006,0.63957,0.63961,192000000.0
2009-03-24 11:10:00,0.63957,0.63972,0.63921,0.63942,315600000.0
2009-03-24 11:15:00,0.63943,0.63957,0.63896,0.63909,186000000.0
2009-03-24 11:20:00,0.63937,0.63945,0.63903,0.63927,281600000.0
2009-03-24 11:25:00,0.63919,0.63957,0.63903,0.63913,235000000.0
2009-03-24 11:30:00,0.6391,0.6404,0.6391,0.6403,171200000.0
2009-03-24 11:35:00,0.64028,0.64039,0.63982,0.63996,200000000.0
2009-03-24 11:40:00,0.63997,0.64041,0.63997,0.64023,172800000.0
2009-03-24 11:45:00,0.6401,0.64094,0.63993,0.64084,206200000.0
2009-03-24 11:50:00,0.64092,0.64117,0.64023,0.64036,200000000.0
2009-03-24 11:55:00,0.64043,0.64055,0.63981,0.63984,238000000.0
2009-03-24 12:00:00,0.64011,0.6407,0.63964,0.63964,135800000.0
2009-03-24 12:05:00,0.63935,0.63935,0.63784,0.63799,88400000.0
2009-03-24 12:10:00,0.63814,0.63848,0.63754,0.63769,125200000.0
2009-03-24 12:15:00,0.63789,0.638,0.63711,0.63721,206800000.0
2009-03-24 12:20:00,0.63714,0.6378,0.63701,0.63776,190400000.0
2009-03-24 12:25:00,0.6377,0.63777,0.63625,0.63628,251600000.0
2009-03-24 12:30:00,0.63631,0.63785,0.63616,0.63686,194000000.0
2009-03-24 12:35:00,0.63684,0.63692,0.63556,0.63628,165200000.0
2009-03-24 12:40:00,0.63634,0.63696,0.63626,0.63655,92800000.0
2009-03-24 12:45:00,0.63652,0.63685,0.63632,0.63683,226000000.0
2009-03-24 12:50:00,0.63713,0.63713,0.63643,0.63643,154600000.0
2009-03-24 12:55:00,0.63642,0.63679,0.63642,0.6366,154000000.0
2009-03-24 13:00:00,0.6366,0.63667,0.63624,0.63667,101800000.0
2009-03-24 13:05:00,0.63687,0.63721,0.63675,0.63701,132600000.0
2009-03-24 13:10:00,0.63713,0.63716,0.63665,0.63701,152400000.0
2009-03-24 13:15:00,0.63709,0.63788,0.63709,0.63788,244800000.0
2009-03-24 13:20:00,0.63787,0.6379,0.63751,0.63783,181800000.0
2009-03-24 13:25:00,0.63789,0.63831,0.63754,0.63783,206800000.0
2009-03-24 13:30:00,0.63806,0.63824,0.63725,0.63734,107200000.0
2009-03-24 13:35:00,0.63775,0.63852,0.63775,0.63818,134800000.0
2009-03-24 13:40:00,0.63828,0.63863,0.63822,0.63829,185600000.0
2009-03-24 13:45:00,0.63841,0.6385,0.6381,0.63842,114600000.0
2009-03-24 13:50:00,0.63843,0.63884,0.63829,0.63884,150800000.0
2009-03-24 13:55:00,0.6389,0.63921,0.63871,0.63888,171200000.0
2009-03-24 14:00:00,0.6387,0.6387,0.63794,0.63833,128800000.0
2009-03-24 14:05:00,0.63836,0.63857,0.63808,0.6385,156800000.0
2009-03-24 14:10:00,0.63849,0.63849,0.63804,0.63812,122000000.0
2009-03-24 14:15:00,0.63817,0.63838,0.63776,0.63804,140800000.0
2009-03-24 14:20:00,0.63811,0.63837,0.63805,0.63826,125000000.0
2009-03-24 14:25:00,0.63829,0.63882,0.63815,0.63827,104000000.0
2009-03-24 14:30:00,0.63803,0.63857,0.63769,0.63777,65600000.0
2009-03-24 14:35:00,0.63875,0.63906,0.63858,0.639,75200000.0
2009-03-24 14:40:00,0.63888,0.63901,0.63833,0.63865,61200000.0
2009-03-24 14:45:00,0.63872,0.63928,0.63853,0.63928,57600000.0
2009-03-24 14:50:00,0.6393,0.64013,0.63908,0.64013,67200000.0
2009-03-24 14:55:00,0.64004,0.64013,0.63984,0.64006,67200000.0
2009-03-24 15:00:00,0.64018,0.6402,0.63893,0.6402,62400000.0
2009-03-24 15:05:00,0.64039,0.64052,0.63982,0.64025,71400000.0
2009-03-24 15:10:00,0.64008,0.64008,0.63883,0.63923,62800000.0
2009-03-24 15:15:00,0.63923,0.63947,0.63793,0.63797,64000000.0
2009-03-24 15:20:00,0.63799,0.639,0.63793,0.63893,73600000.0
2009-03-24 15:25:00,0.6391,0.63944,0.63871,0.63919,67200000.0
2009-03-24 15:30:00,0.63926,0.63942,0.63891,0.63942,60200000.0
2009-03-24 15:35:00,0.63953,0.6396,0.63891,0.63892,66000000.0
2009-03-24 15:40:00,0.63879,0.63883,0.63833,0.63858,67200000.0
2009-03-24 15:45:00,0.63877,0.63881,0.63788,0.6379,77800000.0
2009-03-24 15:50:00,0.63794,0.6383,0.63794,0.63827,70400000.0
2009-03-24 15:55:00,0.63839,0.63899,0.63836,0.63899,70400000.0
2009-03-24 16:00:00,0.63903,0.64007,0.63903,0.63981,67000000.0
2009-03-24 16:05:00,0.64019,0.64019,0.63866,0.6389,72000000.0
2009-03-24 16:10:00,0.63893,0.6392,0.63874,0.63877,68800000.0
2009-03-24 16:15:00,0.63864,0.63886,0.63777,0.63819,61800000.0
2009-03-24 16:20:00,0.638,0.6381,0.63731,0.63758,68800000.0
2009-03-24 16:25:00,0.63765,0.63794,0.63752,0.63758,70400000.0
2009-03-24 16:30:00,0.63752,0.63822,0.63709,0.63814,59200000.0
2009-03-24 16:35:00,0.63807,0.63819,0.63708,0.63745,72000000.0
2009-03-24 16:40:00,0.63761,0.63771,0.63699,0.63699,70400000.0
2009-03-24 16:45:00,0.63704,0.63738,0.63691,0.63738,76800000.0
2009-03-24 16:50:00,0.63739,0.63756,0.63699,0.63746,57000000.0
2009-03-24 16:55:00,0.63752,0.63838,0.63745,0.63836,65000000.0
2009-03-24 17:00:00,0.63821,0.63838,0.63725,0.63767,64000000.0
2009-03-24 17:05:00,0.63783,0.63802,0.63763,0.63763,61800000.0
2009-03-24 17:10:00,0.63756,0.63814,0.63747,0.63807,65600000.0
2009-03-24 17:15:00,0.63818,0.63855,0.63803,0.63833,67000000.0
2009-03-24 17:20:00,0.63837,0.63896,0.63837,0.63882,67200000.0
2009-03-24 17:25:00,0.63883,0.63898,0.63833,0.63839,59200000.0
2009-03-24 17:30:00,0.63839,0.63862,0.63804,0.63858,65600000.0
2009-03-24 17:35:00,0.63855,0.63987,0.63841,0.63982,69200000.0
2009-03-24 17:40:00,0.63982,0.63984,0.63934,0.63934,72800000.0
2009-03-24 17:45:00,0.63948,0.64029,0.63935,0.64027,68800000.0
2009-03-24 17:50:00,0.64038,0.64073,0.64021,0.64057,64000000.0
2009-03-24 17:55:00,0.64066,0.64221,0.64028,0.64221,62400000.0
2009-03-24 18:00:00,0.6411,0.6414,0.64079,0.6414,68200000.0
2009-03-24 18:05:00,0.64126,0.64137,0.64091,0.64103,67600000.0
2009-03-24 18:10:00,0.64085,0.64116,0.64025,0.64099,57600000.0
2009-03-24 18:15:00,0.64112,0.64129,0.64066,0.64084,65200000.0
2009-03-24 18:20:00,0.64089,0.64089,0.64046,0.6407,57600000.0
2009-03-24 18:25:00,0.64061,0.64097,0.63973,0.64042,75200000.0
2009-03-24 18:30:00,0.64045,0.64121,0.64022,0.64061,69800000.0
2009-03-24 18:35:00,0.64062,0.64071,0.63942,0.63942,68800000.0
2009-03-24 18:40:00,0.63923,0.63949,0.63906,0.63908,73600000.0
2009-03-24 18:45:00,0.63899,0.63951,0.63893,0.63937,63400000.0
2009-03-24 18:50:00,0.63962,0.63984,0.63924,0.63935,80000000.0
2009-03-24 18:55:00,0.63982,0.64002,0.63926,0.63946,58000000.0
2009-03-24 19:00:00,0.63962,0.63979,0.63929,0.63929,59200000.0
2009-03-24 19:05:00,0.63925,0.63969,0.63922,0.63959,56000000.0
2009-03-24 19:10:00,0.63952,0.63997,0.63924,0.63983,67200000.0
2009-03-24 19:15:00,0.63992,0.64022,0.63924,0.63999,57600000.0
2009-03-24 19:20:00,0.63991,0.64019,0.63987,0.64008,56000000.0
2009-03-24 19:25:00,0.64012,0.64136,0.64001,0.64075,69200000.0
2009-03-24 19:30:00,0.64088,0.64129,0.6398,0.63987,71200000.0
2009-03-24 19:35:00,0.63989,0.64,0.63923,0.63978,65000000.0
2009-03-24 19:40:00,0.63997,0.64031,0.63954,0.64031,62800000.0
2009-03-24 19:45:00,0.64038,0.64044,0.63928,0.63929,63400000.0
2009-03-24 19:50:00,0.63923,0.63923,0.63813,0.6386,68800000.0
2009-03-24 19:55:00,0.63841,0.63877,0.63751,0.63751,68800000.0
2009-03-24 20:00:00,0.63748,0.63789,0.63724,0.63766,65400000.0
2009-03-24 20:05:00,0.63769,0.63843,0.63738,0.63843,60200000.0
2009-03-24 20:10:00,0.63854,0.63936,0.63808,0.63808,67200000.0
2009-03-24 20:15:00,0.63806,0.63894,0.63771,0.63889,67200000.0
2009-03-24 20:20:00,0.63879,0.63888,0.63775,0.63775,65600000.0
2009-03-24 20:25:00,0.63788,0.63788,0.63655,0.63655,64000000.0
2009-03-24 20:30:00,0.63627,0.63689,0.63556,0.63639,72200000.0
2009-03-24 20:35:00,0.63632,0.63653,0.636,0.63648,60800000.0
2009-03-24 20:40:00,0.63675,0.63705,0.63625,0.6365,70400000.0
2009-03-24 20:45:00,0.63646,0.63724,0.63646,0.63719,68200000.0
2009-03-24 20:50:00,0.63704,0.63707,0.63611,0.63611,59600000.0
2009-03-24 20:55:00,0.63615,0.63633,0.636,0.63613,59200000.0
2009-03-24 21:00:00,0.63617,0.63731,0.63597,0.63731,70400000.0
2009-03-24 21:05:00,0.63723,0.63729,0.63662,0.63663,62400000.0
2009-03-24 21:10:00,0.63669,0.6371,0.63591,0.63637,59600000.0
2009-03-24 21:15:00,0.63654,0.63657,0.6357,0.63613,64400000.0
2009-03-24 21:20:00,0.63609,0.63655,0.63576,0.63655,68200000.0
2009-03-24 21:25:00,0.63679,0.63685,0.63577,0.63579,76800000.0
2009-03-24 21:30:00,0.63557,0.63585,0.6348,0.63584,61800000.0
2009-03-24 21:35:00,0.63588,0.63693,0.63588,0.63627,59200000.0
2009-03-24 21:40:00,0.63611,0.63708,0.63593,0.63673,64400000.0
2009-03-24 21:45:00,0.63651,0.63651,0.63553,0.63621,65600000.0
2009-03-24 21:50:00,0.63625,0.63654,0.63574,0.63631,60600000.0
2009-03-24 21:55:00,0.63645,0.63681,0.63586,0.63586,67200000.0
2009-03-24 22:00:00,0.63597,0.63602,0.63526,0.63537,81600000.0
2009-03-24 22:05:00,0.6353,0.63557,0.6351,0.63523,64000000.0
2009-03-24 22:10:00,0.6351,0.63562,0.63462,0.63562,60000000.0
2009-03-24 22:15:00,0.63558,0.63607,0.6355,0.63589,60200000.0
2009-03-24 22:20:00,0.63582,0.63625,0.63582,0.63614,66600000.0
2009-03-24 22:25:00,0.63614,0.63634,0.63522,0.63536,68800000.0
2009-03-24 22:30:00,0.63525,0.63526,0.63461,0.63472,65600000.0
2009-03-24 22:35:00,0.63461,0.63486,0.63427,0.63457,56000000.0
2009-03-24 22:40:00,0.63462,0.63555,0.63462,0.63551,62400000.0
2009-03-24 22:45:00,0.63541,0.63621,0.63521,0.63562,78400000.0
2009-03-24 22:50:00,0.63551,0.63653,0.6355,0.6364,68800000.0
2009-03-24 22:55:00,0.63605,0.63686,0.63587,0.63664,59200000.0
2009-03-24 23:00:00,0.63642,0.63673,0.63575,0.63587,70800000.0
2009-03-24 23:05:00,0.63664,0.63667,0.63527,0.63615,57600000.0
2009-03-24 23:10:00,0.63605,0.63649,0.63577,0.63598,72000000.0
2009-03-24 23:15:00,0.63596,0.6362,0.63523,0.63577,70800000.0
2009-03-24 23:20:00,0.63602,0.63614,0.63535,0.63544,78400000.0
2009-03-24 23:25:00,0.63528,0.63564,0.63472,0.63519,60800000.0
2009-03-24 23:30:00,0.63527,0.63564,0.63489,0.63559,46400000.0
2009-03-24 23:35:00,0.63558,0.63627,0.63558,0.636,62400000.0
2009-03-24 23:40:00,0.63568,0.63627,0.63522,0.63623,67600000.0
2009-03-24 23:45:00,0.63592,0.63674,0.63537,0.63673,60800000.0
2009-03-24 23:50:00,0.63692,0.63707,0.63672,0.63683,60800000.0
2009-03-24 23:55:00,0.63697,0.63697,0.63558,0.63623,66000000.0
2009-03-25 00:00:00,0.6362,0.63647,0.63502,0.63641,55400000.0
2009-03-25 00:05:00,0.63615,0.63665,0.63613,0.6365,68800000.0
2009-03-25 00:10:00,0.63637,0.63662,0.63557,0.63579,64000000.0
2009-03-25 00:15:00,0.63584,0.63606,0.63566,0.63599,46400000.0
2009-03-25 00:20:00,0.63592,0.63631,0.63564,0.63564,57600000.0
2009-03-25 00:25:00,0.63596,0.6367,0.6359,0.63652,68800000.0
2009-03-25 00:30:00,0.63655,0.63659,0.63622,0.63647,56000000.0
2009-03-25 00:35:00,0.6364,0.63658,0.63581,0.63658,67200000.0
2009-03-25 00:40:00,0.63661,0.63669,0.63588,0.63626,62400000.0
2009-03-25 00:45:00,0.63636,0.63642,0.6358,0.63634,75200000.0
2009-03-25 00:50:00,0.63624,0.63652,0.63618,0.63625,62400000.0
2009-03-25 00:55:00,0.63645,0.63669,0.63618,0.63662,72000000.0
2009-03-25 01:00:00,0.63652,0.63659,0.63642,0.63654,70400000.0
2009-03-25 01:05:00,0.63646,0.63656,0.63611,0.63623,62400000.0
2009-03-25 01:10:00,0.63641,0.63649,0.63552,0.63568,58600000.0
2009-03-25 01:15:00,0.6355,0.6363,0.6355,0.63605,64000000.0
2009-03-25 01:20:00,0.63604,0.63608,0.63523,0.63541,65600000.0
2009-03-25 01:25:00,0.63515,0.63558,0.6351,0.63558,58000000.0
2009-03-25 01:30:00,0.63552,0.63581,0.63482,0.63576,65600000.0
2009-03-25 01:35:00,0.63566,0.63591,0.63562,0.63563,62800000.0
2009-03-25 01:40:00,0.63572,0.63601,0.63545,0.63562,67200000.0
2009-03-25 01:45:00,0.63544,0.63597,0.63544,0.63594,61200000.0
2009-03-25 01:50:00,0.63589,0.63597,0.63558,0.63578,66000000.0
2009-03-25 01:55:00,0.63567,0.63645,0.63562,0.63641,68800000.0
2009-03-25 02:00:00,0.63642,0.63691,0.6362,0.63667,97600000.0
2009-03-25 02:05:00,0.63662,0.63662,0.63614,0.63616,72000000.0
2009-03-25 02:10:00,0.63609,0.63631,0.63577,0.63604,64000000.0
2009-03-25 02:15:00,0.63612,0.63657,0.63607,0.63645,54400000.0
2009-03-25 02:20:00,0.63659,0.63677,0.63561,0.63584,65600000.0
2009-03-25 02:25:00,0.63632,0.63673,0.63627,0.63656,129600000.0
2009-03-25 02:30:00,0.63649,0.63653,0.63587,0.63597,59200000.0
2009-03-25 02:35:00,0.63591,0.63607,0.6358,0.636,69200000.0
2009-03-25 02:40:00,0.63596,0.63642,0.63592,0.63642,70400000.0
2009-03-25 02:45:00,0.63595,0.63634,0.63594,0.63594,61800000.0
2009-03-25 02:50:00,0.63598,0.63621,0.63507,0.63507,72400000.0
2009-03-25 02:55:00,0.63499,0.63499,0.63412,0.63435,67200000.0
2009-03-25 03:00:00,0.63428,0.63428,0.63392,0.6342,64400000.0
2009-03-25 03:05:00,0.63429,0.63444,0.63364,0.63378,53800000.0
2009-03-25 03:10:00,0.63352,0.63369,0.63222,0.63228,65600000.0
2009-03-25 03:15:00,0.6331,0.6332,0.63246,0.63288,69200000.0
2009-03-25 03:20:00,0.63287,0.63349,0.63237,0.63324,57600000.0
2009-03-25 03:25:00,0.63335,0.63359,0.63335,0.63337,81600000.0
2009-03-25 03:30:00,0.63335,0.63369,0.63313,0.63369,66600000.0
2009-03-25 03:35:00,0.63379,0.63465,0.63379,0.63411,51200000.0
2009-03-25 03:40:00,0.63416,0.63445,0.63401,0.63409,71200000.0
2009-03-25 03:45:00,0.63435,0.63459,0.63386,0.6339,64000000.0
2009-03-25 03:50:00,0.63346,0.63398,0.63346,0.63373,61200000.0
2009-03-25 03:55:00,0.6335,0.63393,0.63337,0.63366,62400000.0
2009-03-25 04:00:00,0.63352,0.63388,0.63277,0.63345,88000000.0
2009-03-25 04:05:00,0.63346,0.63362,0.63289,0.63314,68800000.0
2009-03-25 04:10:00,0.63325,0.63348,0.63284,0.63284,60200000.0
2009-03-25 04:15:00,0.63308,0.63319,0.63265,0.63303,86800000.0
2009-03-25 04:20:00,0.63306,0.63306,0.63228,0.63272,64000000.0
2009-03-25 04:25:00,0.63282,0.63324,0.63263,0.63309,82600000.0
2009-03-25 04:30:00,0.63202,0.63326,0.63202,0.63312,76800000.0
2009-03-25 04:35:00,0.63319,0.63368,0.63266,0.63367,67200000.0
2009-03-25 04:40:00,0.63364,0.63364,0.63311,0.63335,65600000.0
2009-03-25 04:45:00,0.63341,0.6338,0.63336,0.6338,65600000.0
2009-03-25 04:50:00,0.63374,0.63387,0.63332,0.63342,68200000.0
2009-03-25 04:55:00,0.63354,0.63358,0.63254,0.63254,85200000.0
2009-03-25 05:00:00,0.63267,0.63292,0.63252,0.63292,68200000.0
2009-03-25 05:05:00,0.63291,0.63302,0.63247,0.63296,74000000.0
2009-03-25 05:10:00,0.63283,0.63291,0.63212,0.63277,80000000.0
2009-03-25 05:15:00,0.63274,0.63308,0.63269,0.63308,58000000.0
2009-03-25 05:20:00,0.63318,0.63331,0.63306,0.63321,75600000.0
2009-03-25 05:25:00,0.63325,0.63332,0.63246,0.63269,92800000.0
2009-03-25 05:30:00,0.6325,0.6325,0.63214,0.63241,86400000.0
2009-03-25 05:35:00,0.6324,0.63294,0.63222,0.63294,60800000.0
2009-03-25 05:40:00,0.6332,0.63327,0.6323,0.63277,89000000.0
2009-03-25 05:45:00,0.63276,0.63307,0.63227,0.63307,86400000.0
2009-03-25 05:50:00,0.63309,0.63356,0.63309,0.63356,101800000.0
2009-03-25 05:55:00,0.63358,0.6338,0.63347,0.63369,171200000.0
2009-03-25 06:00:00,0.63367,0.6342,0.63347,0.63411,115200000.0
2009-03-25 06:05:00,0.63405,0.63412,0.63383,0.634,48200000.0
2009-03-25 06:10:00,0.63387,0.63399,0.63356,0.63367,84200000.0
2009-03-25 06:15:00,0.63395,0.634,0.63329,0.63381,64000000.0
2009-03-25 06:20:00,0.6339,0.63399,0.63357,0.63363,56000000.0
2009-03-25 06:25:00,0.63381,0.63381,0.63308,0.63365,54400000.0
2009-03-25 06:30:00,0.63318,0.63378,0.63318,0.63334,53800000.0
2009-03-25 06:35:00,0.63341,0.63348,0.6326,0.63293,64000000.0
2009-03-25 06:40:00,0.63312,0.63317,0.63231,0.6326,58000000.0
2009-03-25 06:45:00,0.63204,0.63274,0.63204,0.63214,67200000.0
2009-03-25 06:50:00,0.63201,0.63232,0.63196,0.63205,70400000.0
2009-03-25 06:55:00,0.63195,0.63236,0.63175,0.63221,70600000.0
2009-03-25 07:00:00,0.63232,0.63252,0.63116,0.63201,78400000.0
2009-03-25 07:05:00,0.63205,0.63213,0.63193,0.63207,71600000.0
2009-03-25 07:10:00,0.63213,0.63225,0.63171,0.63192,66600000.0
2009-03-25 07:15:00,0.63216,0.63229,0.63196,0.63201,62400000.0
2009-03-25 07:20:00,0.63199,0.63202,0.63107,0.63119,60800000.0
2009-03-25 07:25:00,0.63127,0.6313,0.63055,0.63087,63200000.0
2009-03-25 07:30:00,0.63115,0.63171,0.63108,0.63163,65000000.0
2009-03-25 07:35:00,0.63168,0.63213,0.63149,0.63211,73400000.0
2009-03-25 07:40:00,0.6322,0.63246,0.63162,0.63162,73400000.0
2009-03-25 07:45:00,0.63165,0.63211,0.6315,0.63187,86400000.0
2009-03-25 07:50:00,0.63204,0.63223,0.63177,0.63185,78400000.0
2009-03-25 07:55:00,0.63169,0.63171,0.63055,0.63155,73000000.0
2009-03-25 08:00:00,0.63167,0.63226,0.63167,0.63192,56000000.0
2009-03-25 08:05:00,0.6319,0.63201,0.63177,0.63193,74600000.0
2009-03-25 08:10:00,0.63206,0.63232,0.63175,0.63226,92800000.0
2009-03-25 08:15:00,0.63228,0.63228,0.63147,0.63173,92200000.0
2009-03-25 08:20:00,0.63178,0.63249,0.63169,0.63223,108200000.0
2009-03-25 08:25:00,0.63234,0.63243,0.63165,0.63189,86400000.0
2009-03-25 08:30:00,0.63204,0.63204,0.6312,0.63183,172800000.0
2009-03-25 08:35:00,0.63176,0.63223,0.63126,0.63148,116200000.0
2009-03-25 08:40:00,0.63148,0.63208,0.63111,0.63208,82600000.0
2009-03-25 08:45:00,0.63212,0.63234,0.63176,0.63234,157000000.0
2009-03-25 08:50:00,0.63223,0.63261,0.63171,0.63171,252200000.0
2009-03-25 08:55:00,0.63154,0.63207,0.63151,0.63152,134800000.0
2009-03-25 09:00:00,0.63164,0.6323,0.63156,0.63157,145600000.0
2009-03-25 09:05:00,0.63152,0.63198,0.63151,0.63169,136400000.0
2009-03-25 09:10:00,0.6316,0.63165,0.62995,0.63086,135400000.0
2009-03-25 09:15:00,0.63088,0.6312,0.63078,0.63099,177800000.0
2009-03-25 09:20:00,0.63096,0.63096,0.63038,0.63094,175800000.0
2009-03-25 09:25:00,0.63093,0.63093,0.63032,0.63034,208000000.0
2009-03-25 09:30:00,0.63041,0.63085,0.63041,0.63071,145000000.0
2009-03-25 09:35:00,0.63067,0.63067,0.63018,0.63047,231400000.0
2009-03-25 09:40:00,0.63051,0.63096,0.63008,0.63082,227600000.0
2009-03-25 09:45:00,0.63076,0.63126,0.63062,0.63072,131200000.0
2009-03-25 09:50:00,0.63079,0.63089,0.63052,0.63052,320400000.0
2009-03-25 09:55:00,0.63054,0.6306,0.63002,0.63009,233000000.0
2009-03-25 10:00:00,0.62981,0.63037,0.62971,0.62988,262000000.0
2009-03-25 10:05:00,0.63,0.63019,0.62985,0.63019,260200000.0
2009-03-25 10:10:00,0.63042,0.63042,0.62914,0.62945,306000000.0
2009-03-25 10:15:00,0.62957,0.63002,0.62903,0.63002,227200000.0
2009-03-25 10:20:00,0.63006,0.63045,0.62974,0.63028,204200000.0
2009-03-25 10:25:00,0.63011,0.63014,0.62957,0.62984,371000000.0
2009-03-25 10:30:00,0.62973,0.62984,0.62837,0.62854,199400000.0
2009-03-25 10:35:00,0.62878,0.62945,0.62847,0.62945,122400000.0
2009-03-25 10:40:00,0.62949,0.63049,0.62906,0.63049,104400000.0
2009-03-25 10:45:00,0.63039,0.63039,0.62938,0.63034,145600000.0
2009-03-25 10:50:00,0.63038,0.63061,0.63014,0.63047,181800000.0
2009-03-25 10:55:00,0.63064,0.63095,0.63039,0.63093,230800000.0
2009-03-25 11:00:00,0.63126,0.63126,0.63018,0.63037,197200000.0
2009-03-25 11:05:00,0.63035,0.63212,0.63035,0.63162,192000000.0
2009-03-25 11:10:00,0.63178,0.63291,0.63177,0.63284,316600000.0
2009-03-25 11:15:00,0.6329,0.63298,0.63215,0.6324,185000000.0
2009-03-25 11:20:00,0.63257,0.63314,0.63199,0.63314,281000000.0
2009-03-25 11:25:00,0.63329,0.63406,0.63299,0.63406,235600000.0
2009-03-25 11:30:00,0.63408,0.63466,0.63396,0.63422,170600000.0
2009-03-25 11:35:00,0.63419,0.6347,0.63413,0.63464,199800000.0
2009-03-25 11:40:00,0.63481,0.63516,0.63467,0.635,172200000.0
2009-03-25 11:45:00,0.63498,0.63517,0.63455,0.63471,208400000.0
2009-03-25 11:50:00,0.63466,0.63466,0.63356,0.63382,200000000.0
2009-03-25 11:55:00,0.63385,0.63385,0.63359,0.63366,238800000.0
2009-03-25 12:00:00,0.63355,0.6336,0.63307,0.63359,137600000.0
2009-03-25 12:05:00,0.63371,0.6338,0.63321,0.63323,89600000.0
2009-03-25 12:10:00,0.6334,0.63351,0.63314,0.63328,124800000.0
2009-03-25 12:15:00,0.63336,0.63336,0.63243,0.63287,206600000.0
2009-03-25 12:20:00,0.63297,0.63297,0.63259,0.63279,196800000.0
2009-03-25 12:25:00,0.63281,0.63281,0.63119,0.63143,250400000.0
2009-03-25 12:30:00,0.63143,0.63319,0.63114,0.63316,192800000.0
2009-03-25 12:35:00,0.63299,0.63379,0.63299,0.63372,164800000.0
2009-03-25 12:40:00,0.63388,0.63466,0.63384,0.63466,93200000.0
2009-03-25 12:45:00,0.63461,0.63487,0.6344,0.6344,226600000.0
2009-03-25 12:50:00,0.63458,0.6347,0.63433,0.63437,155600000.0
2009-03-25 12:55:00,0.63422,0.6343,0.63388,0.63412,153000000.0
2009-03-25 13:00:00,0.6343,0.63448,0.63368,0.63391,101800000.0
2009-03-25 13:05:00,0.63398,0.63407,0.63324,0.63325,133000000.0
2009-03-25 13:10:00,0.63329,0.63383,0.63308,0.63308,151800000.0
2009-03-25 13:15:00,0.63303,0.63332,0.63244,0.63288,244000000.0
2009-03-25 13:20:00,0.63276,0.63333,0.6326,0.63333,183200000.0
2009-03-25 13:25:00,0.63337,0.63345,0.6331,0.63322,208400000.0
2009-03-25 13:30:00,0.63318,0.63366,0.63291,0.63336,107200000.0
2009-03-25 13:35:00,0.63311,0.63356,0.63281,0.63329,134400000.0
2009-03-25 13:40:00,0.63322,0.63355,0.63273,0.63346,185600000.0
2009-03-25 13:45:00,0.63366,0.63392,0.63344,0.63374,115200000.0
2009-03-25 13:50:00,0.63376,0.63402,0.63355,0.63402,151200000.0
2009-03-25 13:55:00,0.63404,0.63449,0.63402,0.63441,170600000.0
2009-03-25 14:00:00,0.63438,0.63455,0.6343,0.63453,129800000.0
2009-03-25 14:05:00,0.63455,0.63492,0.63439,0.63472,157200000.0
2009-03-25 14:10:00,0.63485,0.63538,0.63485,0.63523,121600000.0
2009-03-25 14:15:00,0.63507,0.63554,0.63477,0.63494,141200000.0
2009-03-25 14:20:00,0.63484,0.63515,0.6347,0.63509,124200000.0
2009-03-25 14:25:00,0.63501,0.63546,0.63489,0.63544,103400000.0
2009-03-25 14:30:00,0.63545,0.63606,0.63545,0.63584,65600000.0
2009-03-25 14:35:00,0.63571,0.63598,0.63558,0.63577,75200000.0
2009-03-25 14:40:00,0.63591,0.63629,0.63554,0.63616,60800000.0
2009-03-25 14:45:00,0.63615,0.6365,0.63591,0.63601,57600000.0
2009-03-25 14:50:00,0.63622,0.6373,0.63602,0.63718,67200000.0
2009-03-25 14:55:00,0.63731,0.63803,0.63723,0.63762,66600000.0
2009-03-25 15:00:00,0.6377,0.63785,0.63677,0.63776,62400000.0
2009-03-25 15:05:00,0.63786,0.63786,0.63696,0.63779,72400000.0
2009-03-25 15:10:00,0.63776,0.63872,0.63776,0.6384,62600000.0
2009-03-25 15:15:00,0.63846,0.63907,0.63827,0.63885,64000000.0
2009-03-25 15:20:00,0.63883,0.63888,0.63821,0.63857,73600000.0
2009-03-25 15:25:00,0.63847,0.63896,0.63807,0.63868,67200000.0
2009-03-25 15:30:00,0.6387,0.63874,0.63819,0.63851,61200000.0
2009-03-25 15:35:00,0.63856,0.63911,0.63856,0.63905,67200000.0
2009-03-25 15:40:00,0.63949,0.64,0.63944,0.63963,68000000.0
2009-03-25 15:45:00,0.63981,0.64026,0.63967,0.64026,78400000.0
2009-03-25 15:50:00,0.64024,0.64079,0.64024,0.64049,70800000.0
2009-03-25 15:55:00,0.64063,0.64063,0.63859,0.63967,70400000.0
2009-03-25 16:00:00,0.63863,0.63941,0.63753,0.63874,67200000.0
2009-03-25 16:05:00,0.63883,0.64,0.63795,0.6394,72000000.0
2009-03-25 16:10:00,0.6396,0.64034,0.63915,0.64006,68200000.0
2009-03-25 16:15:00,0.64046,0.64086,0.63901,0.64015,62400000.0
2009-03-25 16:20:00,0.63952,0.64056,0.63952,0.64042,68800000.0
2009-03-25 16:25:00,0.64041,0.64052,0.6395,0.63974,70400000.0
2009-03-25 16:30:00,0.63971,0.6406,0.63971,0.64049,59200000.0
2009-03-25 16:35:00,0.64048,0.64102,0.63971,0.6409,72000000.0
2009-03-25 16:40:00,0.6403,0.6403,0.63992,0.64004,70400000.0
2009-03-25 16:45:00,0.64001,0.64058,0.63983,0.64058,76200000.0
2009-03-25 16:50:00,0.64063,0.64072,0.64014,0.64014,58000000.0
2009-03-25 16:55:00,0.6399,0.63999,0.63966,0.63979,65600000.0
2009-03-25 17:00:00,0.63982,0.6399,0.6393,0.63949,64000000.0
2009-03-25 17:05:00,0.63931,0.63981,0.63915,0.63948,61800000.0
2009-03-25 17:10:00,0.6394,0.63984,0.63933,0.6397,65600000.0
2009-03-25 17:15:00,0.63957,0.63957,0.63911,0.63926,67200000.0
2009-03-25 17:20:00,0.63924,0.6394,0.63904,0.63924,67200000.0
2009-03-25 17:25:00,0.63914,0.63914,0.63825,0.63834,59200000.0
2009-03-25 17:30:00,0.63858,0.63887,0.63788,0.63829,65600000.0
2009-03-25 17:35:00,0.63798,0.63824,0.63768,0.63803,67600000.0
2009-03-25 17:40:00,0.63819,0.63838,0.63731,0.6378,72800000.0
2009-03-25 17:45:00,0.63792,0.63834,0.63771,0.63811,69200000.0
2009-03-25 17:50:00,0.63819,0.63829,0.63758,0.6379,64000000.0
2009-03-25 17:55:00,0.63769,0.63831,0.63741,0.63815,62400000.0
2009-03-25 18:00:00,0.63832,0.63928,0.63805,0.63915,68800000.0
2009-03-25 18:05:00,0.63905,0.63945,0.63883,0.63888,66000000.0
2009-03-25 18:10:00,0.63946,0.63952,0.63794,0.63797,57600000.0
2009-03-25 18:15:00,0.63763,0.63873,0.63763,0.63858,64000000.0
2009-03-25 18:20:00,0.63839,0.63846,0.63791,0.63822,57000000.0
2009-03-25 18:25:00,0.63809,0.63809,0.63693,0.63798,75600000.0
2009-03-25 18:30:00,0.63797,0.64032,0.63788,0.64031,69200000.0
2009-03-25 18:35:00,0.64021,0.64038,0.64006,0.64016,68800000.0
2009-03-25 18:40:00,0.64037,0.64051,0.64016,0.64018,73600000.0
2009-03-25 18:45:00,0.64021,0.64067,0.64021,0.6406,64000000.0
2009-03-25 18:50:00,0.64079,0.64084,0.6401,0.64022,80000000.0
2009-03-25 18:55:00,0.64033,0.64044,0.64006,0.64015,59200000.0
2009-03-25 19:00:00,0.64017,0.64033,0.6398,0.64008,59600000.0
2009-03-25 19:05:00,0.6398,0.64012,0.63921,0.63958,56800000.0
2009-03-25 19:10:00,0.63971,0.63991,0.63901,0.63904,67200000.0
2009-03-25 19:15:00,0.63905,0.63905,0.63711,0.63818,57600000.0
2009-03-25 19:20:00,0.63822,0.63889,0.63822,0.63841,56000000.0
2009-03-25 19:25:00,0.63849,0.63867,0.63817,0.63865,68800000.0
2009-03-25 19:30:00,0.63828,0.63828,0.63706,0.63706,70800000.0
2009-03-25 19:35:00,0.63687,0.63693,0.63585,0.63605,65600000.0
2009-03-25 19:40:00,0.63594,0.63628,0.63507,0.63512,62800000.0
2009-03-25 19:45:00,0.63512,0.63512,0.63405,0.6348,64400000.0
2009-03-25 19:50:00,0.63452,0.63452,0.63391,0.63423,68200000.0
2009-03-25 19:55:00,0.63435,0.63451,0.63388,0.63388,68800000.0
2009-03-25 20:00:00,0.6338,0.6338,0.63157,0.63174,65000000.0
2009-03-25 20:05:00,0.63177,0.63197,0.63007,0.63026,60200000.0
2009-03-25 20:10:00,0.63031,0.63239,0.63025,0.63226,67600000.0
2009-03-25 20:15:00,0.63203,0.6322,0.63117,0.63199,67200000.0
2009-03-25 20:20:00,0.63184,0.63279,0.63184,0.63279,65600000.0
2009-03-25 20:25:00,0.63302,0.63346,0.63294,0.63307,64000000.0
2009-03-25 20:30:00,0.63289,0.63289,0.63058,0.63189,72000000.0
2009-03-25 20:35:00,0.63137,0.63182,0.6309,0.63165,60800000.0
2009-03-25 20:40:00,0.63176,0.63176,0.63012,0.63027,70400000.0
2009-03-25 20:45:00,0.63028,0.63127,0.62953,0.63127,68800000.0
2009-03-25 20:50:00,0.63141,0.6315,0.63055,0.63057,58600000.0
2009-03-25 20:55:00,0.63049,0.63068,0.63039,0.63046,59200000.0
2009-03-25 21:00:00,0.63015,0.63015,0.62839,0.62893,70400000.0
2009-03-25 21:05:00,0.62905,0.62954,0.62888,0.62925,61800000.0
2009-03-25 21:10:00,0.62918,0.62943,0.62876,0.62943,59200000.0
2009-03-25 21:15:00,0.62945,0.62997,0.62932,0.62994,64000000.0
2009-03-25 21:20:00,0.62995,0.63054,0.62989,0.63014,68800000.0
2009-03-25 21:25:00,0.62992,0.63064,0.62955,0.63057,67600000.0
2009-03-25 21:30:00,0.63067,0.63129,0.62966,0.63051,62400000.0
2009-03-25 21:35:00,0.63048,0.63089,0.63035,0.63089,67200000.0
2009-03-25 21:40:00,0.631,0.63132,0.63079,0.63132,64000000.0
2009-03-25 21:45:00,0.63146,0.632,0.63129,0.632,65600000.0
2009-03-25 21:50:00,0.63206,0.63209,0.63084,0.63116,62800000.0
2009-03-25 21:55:00,0.63153,0.63374,0.63147,0.63337,67200000.0
2009-03-25 22:00:00,0.63357,0.63446,0.63315,0.63315,82000000.0
2009-03-25 22:05:00,0.63288,0.6329,0.63189,0.6329,64000000.0
2009-03-25 22:10:00,0.63235,0.63296,0.63235,0.63276,58600000.0
2009-03-25 22:15:00,0.63272,0.63317,0.63264,0.63317,57600000.0
2009-03-25 22:20:00,0.63298,0.63326,0.63242,0.63251,67200000.0
2009-03-25 22:25:00,0.63251,0.63286,0.63234,0.63236,68800000.0
2009-03-25 22:30:00,0.63296,0.63323,0.63293,0.63323,65600000.0
2009-03-25 22:35:00,0.63311,0.63311,0.6324,0.63252,56000000.0
2009-03-25 22:40:00,0.63262,0.63333,0.63262,0.63327,62400000.0
2009-03-25 22:45:00,0.6333,0.63401,0.63311,0.63401,78400000.0
2009-03-25 22:50:00,0.63404,0.63432,0.63395,0.63397,68800000.0
2009-03-25 22:55:00,0.63331,0.63429,0.63319,0.63425,59200000.0
2009-03-25 23:00:00,0.63424,0.63427,0.63362,0.63378,70800000.0
2009-03-25 23:05:00,0.63396,0.63401,0.63345,0.63398,59200000.0
2009-03-25 23:10:00,0.63396,0.63443,0.63376,0.63443,72000000.0
2009-03-25 23:15:00,0.63437,0.63448,0.63373,0.63387,60800000.0
2009-03-25 23:20:00,0.63398,0.63405,0.63354,0.63401,78400000.0
2009-03-25 23:25:00,0.63399,0.63406,0.63382,0.63391,60200000.0
2009-03-25 23:30:00,0.63387,0.63421,0.63387,0.63407,60600000.0
2009-03-25 23:35:00,0.6341,0.6353,0.63328,0.63328,62400000.0
2009-03-25 23:40:00,0.63393,0.63402,0.63302,0.63327,68800000.0
2009-03-25 23:45:00,0.63309,0.63444,0.63309,0.63388,60800000.0
2009-03-25 23:50:00,0.6339,0.63465,0.63386,0.63465,60800000.0
2009-03-25 23:55:00,0.63466,0.63467,0.6339,0.6339,65600000.0
2009-03-26 00:00:00,0.6341,0.63596,0.6341,0.63596,56000000.0
2009-03-26 00:05:00,0.63586,0.63647,0.63573,0.63643,68800000.0
2009-03-26 00:10:00,0.63642,0.63698,0.63642,0.63676,64000000.0
2009-03-26 00:15:00,0.63682,0.63709,0.63645,0.63695,63400000.0
2009-03-26 00:20:00,0.63699,0.63704,0.63614,0.63661,62400000.0
2009-03-26 00:25:00,0.63686,0.63717,0.63686,0.63691,69200000.0
2009-03-26 00:30:00,0.63694,0.63713,0.63678,0.63687,56000000.0
2009-03-26 00:35:00,0.6368,0.63746,0.63679,0.63733,66600000.0
2009-03-26 00:40:00,0.63729,0.63756,0.63699,0.63737,66600000.0
2009-03-26 00:45:00,0.63741,0.63756,0.63736,0.63752,75200000.0
2009-03-26 00:50:00,0.63755,0.63762,0.63725,0.63734,62400000.0
2009-03-26 00:55:00,0.63721,0.63766,0.63714,0.63756,72400000.0
2009-03-26 01:00:00,0.63775,0.63813,0.63735,0.63735,69800000.0
2009-03-26 01:05:00,0.63736,0.63736,0.63676,0.63676,62800000.0
2009-03-26 01:10:00,0.63683,0.637,0.63653,0.63681,59200000.0
2009-03-26 01:15:00,0.63683,0.63708,0.63586,0.63649,64000000.0
2009-03-26 01:20:00,0.63624,0.63652,0.63585,0.63628,65000000.0
2009-03-26 01:25:00,0.6363,0.6364,0.63575,0.63616,58000000.0
2009-03-26 01:30:00,0.63608,0.63677,0.63565,0.63677,65600000.0
2009-03-26 01:35:00,0.63666,0.63746,0.63637,0.63692,62400000.0
2009-03-26 01:40:00,0.6371,0.63741,0.63681,0.63738,67200000.0
2009-03-26 01:45:00,0.63681,0.63769,0.63681,0.63767,61200000.0
2009-03-26 01:50:00,0.63759,0.63782,0.63747,0.63754,65600000.0
2009-03-26 01:55:00,0.63738,0.63765,0.63723,0.63741,68800000.0
2009-03-26 02:00:00,0.63738,0.63777,0.63727,0.63763,97000000.0
2009-03-26 02:05:00,0.63785,0.6385,0.63785,0.63804,72000000.0
2009-03-26 02:10:00,0.638,0.638,0.63756,0.6377,64000000.0
2009-03-26 02:15:00,0.63756,0.63756,0.63647,0.63731,54400000.0
2009-03-26 02:20:00,0.63721,0.63733,0.63627,0.63714,74600000.0
2009-03-26 02:25:00,0.63713,0.63733,0.63665,0.63726,129400000.0
2009-03-26 02:30:00,0.63714,0.63722,0.63653,0.6371,77800000.0
2009-03-26 02:35:00,0.63712,0.63738,0.63707,0.63712,70400000.0
2009-03-26 02:40:00,0.63713,0.63725,0.63652,0.63655,70400000.0
2009-03-26 02:45:00,0.63649,0.63683,0.63641,0.63659,62400000.0
2009-03-26 02:50:00,0.63671,0.63693,0.63592,0.63596,71400000.0
2009-03-26 02:55:00,0.63587,0.63635,0.63562,0.63635,67000000.0
2009-03-26 03:00:00,0.63636,0.63648,0.63609,0.63635,65600000.0
2009-03-26 03:05:00,0.63635,0.63689,0.63597,0.63687,59200000.0
2009-03-26 03:10:00,0.63687,0.63708,0.63661,0.63694,65400000.0
2009-03-26 03:15:00,0.63715,0.63808,0.63697,0.63755,68800000.0
2009-03-26 03:20:00,0.63744,0.63769,0.6373,0.63769,58000000.0
2009-03-26 03:25:00,0.63766,0.63793,0.63717,0.63736,81000000.0
2009-03-26 03:30:00,0.63728,0.63733,0.63684,0.63687,67200000.0
2009-03-26 03:35:00,0.63675,0.63792,0.63675,0.63792,51200000.0
2009-03-26 03:40:00,0.63825,0.63825,0.63696,0.63715,70800000.0
2009-03-26 03:45:00,0.6372,0.63822,0.63712,0.63767,64000000.0
2009-03-26 03:50:00,0.63743,0.63837,0.63738,0.63828,62400000.0
2009-03-26 03:55:00,0.63797,0.63842,0.63753,0.63791,68200000.0
2009-03-26 04:00:00,0.63779,0.6381,0.63678,0.63798,87400000.0
2009-03-26 04:05:00,0.63776,0.63852,0.63747,0.63807,60800000.0
2009-03-26 04:10:00,0.6382,0.63865,0.6381,0.63838,60800000.0
2009-03-26 04:15:00,0.63845,0.63856,0.63827,0.63843,86800000.0
2009-03-26 04:20:00,0.63835,0.63903,0.63835,0.63894,64000000.0
2009-03-26 04:25:00,0.63894,0.63982,0.63877,0.63975,84800000.0
2009-03-26 04:30:00,0.63995,0.64007,0.63926,0.63947,76800000.0
2009-03-26 04:35:00,0.63978,0.64,0.63976,0.63995,59000000.0
2009-03-26 04:40:00,0.63992,0.63992,0.63926,0.63978,74000000.0
2009-03-26 04:45:00,0.63953,0.64004,0.63936,0.63997,65600000.0
2009-03-26 04:50:00,0.63976,0.64013,0.63971,0.63981,69200000.0
2009-03-26 04:55:00,0.63986,0.64078,0.63986,0.6401,85200000.0
2009-03-26 05:00:00,0.64076,0.64157,0.64026,0.64157,68800000.0
2009-03-26 05:05:00,0.6416,0.6416,0.64118,0.64155,74000000.0
2009-03-26 05:10:00,0.64157,0.64179,0.64106,0.64111,79400000.0
2009-03-26 05:15:00,0.64067,0.64083,0.63997,0.64002,67200000.0
2009-03-26 05:20:00,0.64044,0.64079,0.64033,0.64033,75200000.0
2009-03-26 05:25:00,0.64055,0.64093,0.64018,0.64085,91200000.0
2009-03-26 05:30:00,0.64094,0.64224,0.64094,0.64221,80000000.0
2009-03-26 05:35:00,0.64227,0.6428,0.64227,0.64268,60800000.0
2009-03-26 05:40:00,0.64269,0.64348,0.64186,0.64309,88400000.0
2009-03-26 05:45:00,0.64308,0.64367,0.64306,0.64341,86800000.0
2009-03-26 05:50:00,0.64347,0.64355,0.64295,0.64326,102400000.0
2009-03-26 05:55:00,0.64322,0.6448,0.64322,0.64454,171200000.0
2009-03-26 06:00:00,0.64451,0.64636,0.64436,0.64636,115400000.0
2009-03-26 06:05:00,0.64624,0.64738,0.64605,0.64659,67200000.0
2009-03-26 06:10:00,0.64639,0.64639,0.6454,0.64554,84200000.0
2009-03-26 06:15:00,0.64562,0.64575,0.64527,0.64533,64000000.0
2009-03-26 06:20:00,0.64564,0.6461,0.64527,0.64594,49600000.0
2009-03-26 06:25:00,0.6459,0.64656,0.64568,0.64623,63800000.0
2009-03-26 06:30:00,0.64623,0.64623,0.64537,0.64566,54400000.0
2009-03-26 06:35:00,0.64563,0.64644,0.64547,0.64644,64000000.0
2009-03-26 06:40:00,0.6464,0.64643,0.64619,0.64626,57600000.0
2009-03-26 06:45:00,0.6457,0.64643,0.6457,0.64613,67200000.0
2009-03-26 06:50:00,0.64592,0.64592,0.64517,0.64544,70400000.0
2009-03-26 06:55:00,0.6455,0.64567,0.64506,0.64506,70200000.0
2009-03-26 07:00:00,0.64512,0.64572,0.64413,0.64525,78400000.0
2009-03-26 07:05:00,0.6454,0.6454,0.64483,0.64508,76800000.0
2009-03-26 07:10:00,0.64499,0.64526,0.64497,0.64514,67200000.0
2009-03-26 07:15:00,0.6452,0.64542,0.64445,0.64542,62800000.0
2009-03-26 07:20:00,0.64533,0.6454,0.64501,0.64532,61200000.0
2009-03-26 07:25:00,0.64527,0.64532,0.64487,0.64498,64000000.0
2009-03-26 07:30:00,0.64491,0.64504,0.64484,0.64488,65600000.0
2009-03-26 07:35:00,0.64479,0.64479,0.64429,0.64456,73600000.0
2009-03-26 07:40:00,0.64452,0.64468,0.644,0.64403,74000000.0
2009-03-26 07:45:00,0.64409,0.64446,0.64386,0.64441,86400000.0
2009-03-26 07:50:00,0.64451,0.64525,0.6444,0.64525,78400000.0
2009-03-26 07:55:00,0.64527,0.64538,0.64437,0.6452,74000000.0
2009-03-26 08:00:00,0.64506,0.64506,0.64433,0.64447,56000000.0
2009-03-26 08:05:00,0.64449,0.6446,0.64385,0.64406,75200000.0
2009-03-26 08:10:00,0.644,0.64403,0.64356,0.64359,92800000.0
2009-03-26 08:15:00,0.64367,0.64426,0.64363,0.64416,92800000.0
2009-03-26 08:20:00,0.64419,0.64446,0.64415,0.64433,108800000.0
2009-03-26 08:25:00,0.64433,0.64447,0.64405,0.6443,86800000.0
2009-03-26 08:30:00,0.64422,0.64441,0.6441,0.64421,172800000.0
2009-03-26 08:35:00,0.64414,0.64457,0.64407,0.64415,117600000.0
2009-03-26 08:40:00,0.64413,0.64419,0.64373,0.64415,83200000.0
2009-03-26 08:45:00,0.64431,0.64483,0.6441,0.64416,156800000.0
2009-03-26 08:50:00,0.64417,0.64433,0.64368,0.64426,252600000.0
2009-03-26 08:55:00,0.64426,0.64483,0.64425,0.6447,134400000.0
2009-03-26 09:00:00,0.64482,0.6449,0.64459,0.64488,144800000.0
2009-03-26 09:05:00,0.64494,0.64595,0.64494,0.64584,131600000.0
2009-03-26 09:10:00,0.64576,0.64606,0.64476,0.6457,135800000.0
2009-03-26 09:15:00,0.64567,0.64687,0.64564,0.64687,176200000.0
2009-03-26 09:20:00,0.64695,0.64733,0.64665,0.64733,176000000.0
2009-03-26 09:25:00,0.64748,0.64762,0.64718,0.6473,207800000.0
2009-03-26 09:30:00,0.64729,0.64764,0.64672,0.64757,145000000.0
2009-03-26 09:35:00,0.64742,0.6476,0.6472,0.64743,232600000.0
2009-03-26 09:40:00,0.64732,0.64774,0.64712,0.64769,227200000.0
2009-03-26 09:45:00,0.64767,0.6486,0.6475,0.6485,130600000.0
2009-03-26 09:50:00,0.64876,0.64887,0.64808,0.64808,320400000.0
2009-03-26 09:55:00,0.64791,0.64803,0.64759,0.64763,233000000.0
2009-03-26 10:00:00,0.64767,0.64795,0.64757,0.64757,262200000.0
2009-03-26 10:05:00,0.64737,0.64787,0.64661,0.6468,260000000.0
2009-03-26 10:10:00,0.64681,0.64689,0.64546,0.64676,305400000.0
2009-03-26 10:15:00,0.64654,0.64755,0.64652,0.64755,226600000.0
2009-03-26 10:20:00,0.64764,0.64775,0.64733,0.64733,204800000.0
2009-03-26 10:25:00,0.64733,0.64768,0.64723,0.64748,370600000.0
2009-03-26 10:30:00,0.64743,0.64751,0.64714,0.64728,199400000.0
2009-03-26 10:35:00,0.64725,0.64754,0.64659,0.64691,123600000.0
2009-03-26 10:40:00,0.64695,0.64697,0.64666,0.64673,103400000.0
2009-03-26 10:45:00,0.64666,0.64678,0.64646,0.64677,145600000.0
2009-03-26 10:50:00,0.64677,0.64757,0.64663,0.64757,183000000.0
2009-03-26 10:55:00,0.64742,0.64927,0.64742,0.64903,231400000.0
2009-03-26 11:00:00,0.64912,0.64916,0.64874,0.64898,197200000.0
2009-03-26 11:05:00,0.64902,0.64956,0.64871,0.64945,191400000.0
2009-03-26 11:10:00,0.64956,0.64996,0.64956,0.64974,316200000.0
2009-03-26 11:15:00,0.64947,0.64953,0.6487,0.64927,185800000.0
2009-03-26 11:20:00,0.64956,0.64976,0.64911,0.64954,281600000.0
2009-03-26 11:25:00,0.64965,0.64986,0.64943,0.64979,235000000.0
2009-03-26 11:30:00,0.64964,0.64964,0.64912,0.64926,171600000.0
2009-03-26 11:35:00,0.64918,0.64947,0.64874,0.64947,200000000.0
2009-03-26 11:40:00,0.64981,0.64999,0.6496,0.64965,172200000.0
2009-03-26 11:45:00,0.64982,0.64999,0.64963,0.64969,208000000.0
2009-03-26 11:50:00,0.64957,0.65007,0.64931,0.65007,199800000.0
2009-03-26 11:55:00,0.65019,0.6506,0.65005,0.65054,238400000.0
2009-03-26 12:00:00,0.65049,0.65049,0.64996,0.65023,138000000.0
2009-03-26 12:05:00,0.65017,0.65036,0.65006,0.65028,90000000.0
2009-03-26 12:10:00,0.65029,0.65047,0.6502,0.65022,124200000.0
2009-03-26 12:15:00,0.65029,0.65039,0.65013,0.65039,206400000.0
2009-03-26 12:20:00,0.65037,0.65067,0.64933,0.64989,190200000.0
2009-03-26 12:25:00,0.64978,0.65006,0.64853,0.64877,250000000.0
2009-03-26 12:30:00,0.64839,0.64972,0.64811,0.64912,192400000.0
2009-03-26 12:35:00,0.64912,0.64968,0.64911,0.64952,163400000.0
2009-03-26 12:40:00,0.64972,0.64993,0.64942,0.64989,92800000.0
2009-03-26 12:45:00,0.64981,0.64991,0.649,0.6496,227600000.0
2009-03-26 12:50:00,0.64964,0.64988,0.64942,0.64948,155200000.0
2009-03-26 12:55:00,0.64953,0.65065,0.64953,0.65065,153600000.0
2009-03-26 13:00:00,0.65066,0.6507,0.65017,0.65017,102800000.0
2009-03-26 13:05:00,0.65013,0.65019,0.6498,0.64984,132200000.0
2009-03-26 13:10:00,0.64973,0.65046,0.64963,0.65046,152400000.0
2009-03-26 13:15:00,0.65057,0.65057,0.64959,0.65022,244200000.0
2009-03-26 13:20:00,0.65024,0.65044,0.64935,0.64962,182800000.0
2009-03-26 13:25:00,0.64958,0.64969,0.64932,0.64947,208000000.0
2009-03-26 13:30:00,0.64966,0.64992,0.64942,0.64992,107200000.0
2009-03-26 13:35:00,0.64996,0.65002,0.64954,0.64967,127400000.0
2009-03-26 13:40:00,0.64966,0.6498,0.64915,0.64967,186000000.0
2009-03-26 13:45:00,0.64962,0.65023,0.64962,0.64994,115600000.0
2009-03-26 13:50:00,0.64997,0.65029,0.64992,0.65009,149800000.0
2009-03-26 13:55:00,0.64995,0.65004,0.64971,0.64995,171000000.0
2009-03-26 14:00:00,0.64996,0.65048,0.64981,0.65012,130000000.0
2009-03-26 14:05:00,0.65027,0.65059,0.65023,0.65057,157200000.0
2009-03-26 14:10:00,0.65061,0.65089,0.65055,0.65087,121600000.0
2009-03-26 14:15:00,0.6509,0.65127,0.65049,0.65049,141200000.0
2009-03-26 14:20:00,0.65034,0.65082,0.65034,0.65063,124800000.0
2009-03-26 14:25:00,0.65061,0.65075,0.65044,0.65061,104000000.0
2009-03-26 14:30:00,0.65026,0.6505,0.64999,0.65004,66000000.0
2009-03-26 14:35:00,0.65005,0.65028,0.64993,0.65008,75200000.0
2009-03-26 14:40:00,0.65011,0.65016,0.64917,0.64921,60800000.0
2009-03-26 14:45:00,0.64918,0.64944,0.64874,0.64874,57600000.0
2009-03-26 14:50:00,0.64864,0.64918,0.64841,0.64896,67600000.0
2009-03-26 14:55:00,0.6489,0.64897,0.6485,0.64885,66600000.0
2009-03-26 15:00:00,0.64897,0.64961,0.64823,0.6495,62400000.0
2009-03-26 15:05:00,0.64949,0.64981,0.64896,0.64979,72000000.0
2009-03-26 15:10:00,0.64979,0.64979,0.64927,0.64938,62400000.0
2009-03-26 15:15:00,0.64917,0.64935,0.64905,0.64923,64000000.0
2009-03-26 15:20:00,0.64931,0.64975,0.6492,0.64965,73600000.0
2009-03-26 15:25:00,0.64964,0.64971,0.64938,0.64964,67200000.0
2009-03-26 15:30:00,0.64973,0.65002,0.64969,0.65,60800000.0
2009-03-26 15:35:00,0.65008,0.6505,0.65008,0.65038,67200000.0
2009-03-26 15:40:00,0.65046,0.65085,0.65044,0.65066,67600000.0
2009-03-26 15:45:00,0.65085,0.65119,0.6506,0.6506,78400000.0
2009-03-26 15:50:00,0.65067,0.65082,0.65031,0.65031,70400000.0
2009-03-26 15:55:00,0.65008,0.65021,0.64947,0.65011,70400000.0
2009-03-26 16:00:00,0.6503,0.65068,0.64976,0.65036,66600000.0
2009-03-26 16:05:00,0.6507,0.65079,0.65045,0.65061,72000000.0
2009-03-26 16:10:00,0.65051,0.65056,0.64956,0.64966,68800000.0
2009-03-26 16:15:00,0.64992,0.65056,0.6489,0.65051,62400000.0
2009-03-26 16:20:00,0.65052,0.65075,0.65026,0.6503,68800000.0
2009-03-26 16:25:00,0.65016,0.65016,0.64945,0.64954,69800000.0
2009-03-26 16:30:00,0.64957,0.65002,0.64939,0.64999,59200000.0
2009-03-26 16:35:00,0.6501,0.65093,0.65003,0.65047,72000000.0
2009-03-26 16:40:00,0.65052,0.65087,0.65029,0.65057,70400000.0
2009-03-26 16:45:00,0.65043,0.65073,0.6504,0.65067,76200000.0
2009-03-26 16:50:00,0.65067,0.65189,0.65053,0.6516,58000000.0
2009-03-26 16:55:00,0.65159,0.65192,0.65156,0.65192,65600000.0
2009-03-26 17:00:00,0.65188,0.65242,0.65176,0.65197,64000000.0
2009-03-26 17:05:00,0.65195,0.65204,0.65165,0.65167,62800000.0
2009-03-26 17:10:00,0.65169,0.65202,0.65157,0.65157,65600000.0
2009-03-26 17:15:00,0.65167,0.652,0.65144,0.65163,67200000.0
2009-03-26 17:20:00,0.65169,0.65175,0.65109,0.65135,67200000.0
2009-03-26 17:25:00,0.6514,0.65167,0.65113,0.6513,59200000.0
2009-03-26 17:30:00,0.65141,0.65211,0.65141,0.65205,65000000.0
2009-03-26 17:35:00,0.65183,0.65193,0.65117,0.65129,68800000.0
2009-03-26 17:40:00,0.6512,0.6512,0.65054,0.65056,70800000.0
2009-03-26 17:45:00,0.65074,0.65112,0.65052,0.65111,69200000.0
2009-03-26 17:50:00,0.65121,0.65121,0.6499,0.65015,64000000.0
2009-03-26 17:55:00,0.65034,0.65261,0.65021,0.65261,61800000.0
2009-03-26 18:00:00,0.6525,0.6525,0.6516,0.65177,68800000.0
2009-03-26 18:05:00,0.65178,0.65196,0.65133,0.65165,67200000.0
2009-03-26 18:10:00,0.65173,0.65191,0.65096,0.65142,57600000.0
2009-03-26 18:15:00,0.65163,0.65174,0.65139,0.65155,64000000.0
2009-03-26 18:20:00,0.65179,0.65229,0.65179,0.65179,57600000.0
2009-03-26 18:25:00,0.6516,0.65213,0.65094,0.65208,75200000.0
2009-03-26 18:30:00,0.65219,0.65219,0.65105,0.65105,70800000.0
2009-03-26 18:35:00,0.65096,0.6514,0.65087,0.65096,68200000.0
2009-03-26 18:40:00,0.6505,0.65085,0.65043,0.65057,73600000.0
2009-03-26 18:45:00,0.65045,0.65052,0.64986,0.65016,64400000.0
2009-03-26 18:50:00,0.65035,0.65078,0.64998,0.6505,79800000.0
2009-03-26 18:55:00,0.65058,0.65111,0.65,0.65025,60000000.0
2009-03-26 19:00:00,0.65012,0.65012,0.64962,0.65007,59200000.0
2009-03-26 19:05:00,0.65018,0.65043,0.64981,0.65008,56000000.0
2009-03-26 19:10:00,0.65013,0.65062,0.65013,0.65022,67200000.0
2009-03-26 19:15:00,0.65032,0.65032,0.64929,0.65007,57000000.0
2009-03-26 19:20:00,0.65002,0.65029,0.64967,0.65029,56000000.0
2009-03-26 19:25:00,0.65045,0.65109,0.65039,0.65084,68800000.0
2009-03-26 19:30:00,0.65069,0.65111,0.65033,0.65111,70400000.0
2009-03-26 19:35:00,0.65098,0.6514,0.65016,0.65016,65600000.0
2009-03-26 19:40:00,0.6501,0.65029,0.64911,0.64917,62800000.0
2009-03-26 19:45:00,0.64909,0.64909,0.64826,0.64866,64000000.0
2009-03-26 19:50:00,0.64887,0.64891,0.6485,0.64874,68200000.0
2009-03-26 19:55:00,0.64838,0.6487,0.6482,0.64831,68800000.0
2009-03-26 20:00:00,0.64823,0.64839,0.64777,0.64799,66000000.0
2009-03-26 20:05:00,0.64818,0.64823,0.6478,0.64823,60800000.0
2009-03-26 20:10:00,0.64813,0.64844,0.64799,0.64805,75600000.0
2009-03-26 20:15:00,0.64826,0.64832,0.64813,0.64819,67200000.0
2009-03-26 20:20:00,0.64811,0.64839,0.64808,0.64834,65600000.0
2009-03-26 20:25:00,0.64842,0.64849,0.64775,0.64778,64400000.0
2009-03-26 20:30:00,0.64784,0.64808,0.64686,0.64786,72000000.0
2009-03-26 20:35:00,0.64785,0.64847,0.64785,0.64839,60800000.0
2009-03-26 20:40:00,0.6485,0.64853,0.64815,0.64815,70400000.0
2009-03-26 20:45:00,0.64799,0.64868,0.64784,0.64868,69200000.0
2009-03-26 20:50:00,0.6486,0.64884,0.64804,0.64805,59200000.0
2009-03-26 20:55:00,0.64806,0.64806,0.64746,0.64782,59200000.0
2009-03-26 21:00:00,0.64785,0.64785,0.64714,0.64758,70400000.0
2009-03-26 21:05:00,0.64747,0.64777,0.64728,0.64736,62400000.0
2009-03-26 21:10:00,0.64744,0.64755,0.64708,0.64749,59200000.0
2009-03-26 21:15:00,0.64758,0.6476,0.64733,0.64749,64000000.0
2009-03-26 21:20:00,0.64749,0.64772,0.64733,0.64747,68200000.0
2009-03-26 21:25:00,0.64738,0.64795,0.64737,0.64795,67200000.0
2009-03-26 21:30:00,0.64794,0.64839,0.64732,0.64839,62400000.0
2009-03-26 21:35:00,0.64836,0.64862,0.64798,0.6486,59200000.0
2009-03-26 21:40:00,0.64848,0.64848,0.64793,0.64826,64000000.0
2009-03-26 21:45:00,0.64819,0.64835,0.64744,0.64744,65600000.0
2009-03-26 21:50:00,0.64733,0.64779,0.64724,0.64766,60800000.0
2009-03-26 21:55:00,0.64776,0.64839,0.64743,0.64788,67200000.0
2009-03-26 22:00:00,0.64793,0.64824,0.64762,0.64821,81600000.0
2009-03-26 22:05:00,0.64808,0.64835,0.64808,0.64815,64000000.0
2009-03-26 22:10:00,0.64812,0.64863,0.64812,0.64818,58600000.0
2009-03-26 22:15:00,0.64838,0.64845,0.64795,0.64798,57600000.0
2009-03-26 22:20:00,0.64778,0.64796,0.64762,0.64783,67600000.0
2009-03-26 22:25:00,0.64799,0.64843,0.64765,0.6482,68800000.0
2009-03-26 22:30:00,0.64813,0.64815,0.64747,0.64758,65600000.0
2009-03-26 22:35:00,0.64763,0.64784,0.64743,0.64769,56000000.0
2009-03-26 22:40:00,0.64771,0.64794,0.64755,0.64766,62400000.0
2009-03-26 22:45:00,0.64755,0.6477,0.64719,0.64746,78400000.0
2009-03-26 22:50:00,0.64746,0.64813,0.64725,0.64813,68800000.0
2009-03-26 22:55:00,0.64818,0.64865,0.64815,0.64824,59200000.0
2009-03-26 23:00:00,0.64775,0.64802,0.6476,0.64787,69800000.0
2009-03-26 23:05:00,0.6478,0.64794,0.64739,0.64765,64000000.0
2009-03-26 23:10:00,0.64749,0.64776,0.647,0.64763,72000000.0
2009-03-26 23:15:00,0.64683,0.64787,0.64683,0.64762,61200000.0
2009-03-26 23:20:00,0.64799,0.64815,0.6477,0.6478,78400000.0
2009-03-26 23:25:00,0.64759,0.64764,0.64669,0.64677,60800000.0
2009-03-26 23:30:00,0.64723,0.64732,0.64682,0.64727,60800000.0
2009-03-26 23:35:00,0.64718,0.6475,0.64683,0.64696,62400000.0
2009-03-26 23:40:00,0.64703,0.64733,0.64675,0.64716,51200000.0
2009-03-26 23:45:00,0.64714,0.64834,0.64694,0.64824,61200000.0
2009-03-26 23:50:00,0.64817,0.64854,0.64798,0.64846,60800000.0
2009-03-26 23:55:00,0.64853,0.6492,0.64853,0.6492,66400000.0
2009-03-27 00:00:00,0.64919,0.64992,0.64789,0.64992,65600000.0
2009-03-27 00:05:00,0.64979,0.65016,0.64912,0.65016,68800000.0
2009-03-27 00:10:00,0.6499,0.64999,0.64932,0.6495,64400000.0
2009-03-27 00:15:00,0.64893,0.64981,0.64893,0.6497,64400000.0
2009-03-27 00:20:00,0.64973,0.64973,0.64888,0.64913,56400000.0
2009-03-27 00:25:00,0.64932,0.64972,0.6488,0.64917,67000000.0
2009-03-27 00:30:00,0.64954,0.64959,0.64929,0.64959,56000000.0
2009-03-27 00:35:00,0.64952,0.64956,0.6489,0.64917,66600000.0
2009-03-27 00:40:00,0.64911,0.64921,0.64848,0.64905,62400000.0
2009-03-27 00:45:00,0.6491,0.65012,0.64908,0.64994,75200000.0
2009-03-27 00:50:00,0.64999,0.65134,0.64972,0.65099,61800000.0
2009-03-27 00:55:00,0.65118,0.65118,0.65034,0.65083,72400000.0
2009-03-27 01:00:00,0.65074,0.65111,0.65068,0.65077,70200000.0
2009-03-27 01:05:00,0.65083,0.65088,0.65017,0.65032,50400000.0
2009-03-27 01:10:00,0.65036,0.65049,0.64986,0.65049,59200000.0
2009-03-27 01:15:00,0.65057,0.65083,0.65033,0.65076,63400000.0
2009-03-27 01:20:00,0.65079,0.65093,0.65049,0.65057,65000000.0
2009-03-27 01:25:00,0.6506,0.6506,0.65011,0.65011,57600000.0
2009-03-27 01:30:00,0.65002,0.65016,0.64871,0.64968,66000000.0
2009-03-27 01:35:00,0.64979,0.65027,0.64954,0.64987,62400000.0
2009-03-27 01:40:00,0.65003,0.65005,0.64956,0.6498,67600000.0
2009-03-27 01:45:00,0.64975,0.64989,0.6493,0.64983,49000000.0
2009-03-27 01:50:00,0.64942,0.64985,0.64914,0.64985,65600000.0
2009-03-27 01:55:00,0.64981,0.65071,0.64969,0.6507,68800000.0
2009-03-27 02:00:00,0.65087,0.65087,0.6501,0.65019,97000000.0
2009-03-27 02:05:00,0.64985,0.65016,0.6493,0.64982,72000000.0
2009-03-27 02:10:00,0.64989,0.6503,0.64941,0.64983,63400000.0
2009-03-27 02:15:00,0.64985,0.64998,0.64965,0.6499,54800000.0
2009-03-27 02:20:00,0.64982,0.65012,0.649,0.65,65600000.0
2009-03-27 02:25:00,0.65,0.65041,0.64996,0.65022,130000000.0
2009-03-27 02:30:00,0.65045,0.65056,0.64983,0.65045,78400000.0
2009-03-27 02:35:00,0.65045,0.65061,0.65,0.6506,70200000.0
2009-03-27 02:40:00,0.65059,0.65063,0.6503,0.65059,70400000.0
2009-03-27 02:45:00,0.65037,0.65037,0.64901,0.6491,62400000.0
2009-03-27 02:50:00,0.6492,0.64945,0.64896,0.64896,72000000.0
2009-03-27 02:55:00,0.64922,0.6497,0.64922,0.64955,66600000.0
2009-03-27 03:00:00,0.64949,0.64951,0.64877,0.64941,67600000.0
2009-03-27 03:05:00,0.64949,0.64993,0.64928,0.64993,54400000.0
2009-03-27 03:10:00,0.64999,0.65048,0.64977,0.64977,65600000.0
2009-03-27 03:15:00,0.6496,0.64987,0.64922,0.64981,68800000.0
2009-03-27 03:20:00,0.64999,0.65059,0.64984,0.65004,58000000.0
2009-03-27 03:25:00,0.65007,0.65055,0.65003,0.65042,81600000.0
2009-03-27 03:30:00,0.65047,0.65057,0.64918,0.64919,73600000.0
2009-03-27 03:35:00,0.64919,0.65051,0.64919,0.65051,51200000.0
2009-03-27 03:40:00,0.65073,0.65082,0.65002,0.65041,70800000.0
2009-03-27 03:45:00,0.65083,0.65097,0.65064,0.6508,64000000.0
2009-03-27 03:50:00,0.65051,0.65055,0.64999,0.65013,62400000.0
2009-03-27 03:55:00,0.64974,0.65033,0.64974,0.6501,62800000.0
2009-03-27 04:00:00,0.64997,0.65013,0.64881,0.64963,87400000.0
2009-03-27 04:05:00,0.64961,0.64984,0.6494,0.64944,60800000.0
2009-03-27 04:10:00,0.64944,0.6498,0.64938,0.64957,60800000.0
2009-03-27 04:15:00,0.64961,0.64973,0.6492,0.64941,86200000.0
2009-03-27 04:20:00,0.64924,0.64943,0.64886,0.64935,64000000.0
2009-03-27 04:25:00,0.64957,0.64978,0.64929,0.64937,80400000.0
2009-03-27 04:30:00,0.64944,0.64945,0.64906,0.64918,82000000.0
2009-03-27 04:35:00,0.64913,0.64941,0.64884,0.64941,62400000.0
2009-03-27 04:40:00,0.6494,0.64963,0.64933,0.64936,65600000.0
2009-03-27 04:45:00,0.64942,0.64969,0.64901,0.64938,65600000.0
2009-03-27 04:50:00,0.64928,0.64936,0.64881,0.64881,68800000.0
2009-03-27 04:55:00,0.64878,0.64878,0.64842,0.64857,84800000.0
2009-03-27 05:00:00,0.64862,0.64862,0.64776,0.64794,69200000.0
2009-03-27 05:05:00,0.64762,0.64794,0.64693,0.64693,73600000.0
2009-03-27 05:10:00,0.64687,0.64755,0.64687,0.64745,80000000.0
2009-03-27 05:15:00,0.64741,0.64783,0.64704,0.64725,57600000.0
2009-03-27 05:20:00,0.64713,0.64713,0.64657,0.64659,75600000.0
2009-03-27 05:25:00,0.64674,0.64687,0.64551,0.64573,96000000.0
2009-03-27 05:30:00,0.64555,0.64633,0.64534,0.64632,87200000.0
2009-03-27 05:35:00,0.6464,0.64647,0.64599,0.64606,61200000.0
2009-03-27 05:40:00,0.646,0.64667,0.64508,0.64644,89000000.0
2009-03-27 05:45:00,0.64646,0.64655,0.64601,0.64634,86800000.0
2009-03-27 05:50:00,0.64645,0.64664,0.64625,0.64643,102800000.0
2009-03-27 05:55:00,0.64662,0.64669,0.64612,0.64653,171200000.0
2009-03-27 06:00:00,0.64643,0.64695,0.6464,0.64681,115200000.0
2009-03-27 06:05:00,0.64679,0.64708,0.64673,0.64708,66600000.0
2009-03-27 06:10:00,0.64709,0.6472,0.6466,0.64705,84800000.0
2009-03-27 06:15:00,0.64697,0.64697,0.646,0.64651,64800000.0
2009-03-27 06:20:00,0.64659,0.64659,0.6462,0.64635,49600000.0
2009-03-27 06:25:00,0.6463,0.64645,0.64535,0.64603,64000000.0
2009-03-27 06:30:00,0.6463,0.64665,0.64612,0.6466,54400000.0
2009-03-27 06:35:00,0.64643,0.64662,0.64576,0.64655,64000000.0
2009-03-27 06:40:00,0.64651,0.64657,0.64637,0.64637,57600000.0
2009-03-27 06:45:00,0.64641,0.64658,0.64618,0.64645,67000000.0
2009-03-27 06:50:00,0.64645,0.64664,0.64612,0.64629,70400000.0
2009-03-27 06:55:00,0.64639,0.64649,0.64593,0.64649,69800000.0
2009-03-27 07:00:00,0.64633,0.64633,0.64499,0.64601,78400000.0
2009-03-27 07:05:00,0.64617,0.64621,0.64558,0.64578,70400000.0
2009-03-27 07:10:00,0.64589,0.64589,0.64517,0.64544,67200000.0
2009-03-27 07:15:00,0.64552,0.64552,0.64453,0.64491,62800000.0
2009-03-27 07:20:00,0.64488,0.64489,0.64408,0.64471,61200000.0
2009-03-27 07:25:00,0.64478,0.64537,0.64467,0.64516,64000000.0
2009-03-27 07:30:00,0.64523,0.64576,0.64495,0.64576,65600000.0
2009-03-27 07:35:00,0.646,0.64617,0.64549,0.64609,73600000.0
2009-03-27 07:40:00,0.64606,0.64637,0.6459,0.64592,73600000.0
2009-03-27 07:45:00,0.64603,0.64623,0.64581,0.64581,86400000.0
2009-03-27 07:50:00,0.64606,0.64612,0.64589,0.64609,78800000.0
2009-03-27 07:55:00,0.64591,0.64603,0.64499,0.64585,73600000.0
2009-03-27 08:00:00,0.64583,0.64585,0.64487,0.64571,56000000.0
2009-03-27 08:05:00,0.64593,0.64593,0.64543,0.64568,75200000.0
2009-03-27 08:10:00,0.64575,0.64579,0.64529,0.64575,92800000.0
2009-03-27 08:15:00,0.64584,0.64599,0.64529,0.64534,92800000.0
2009-03-27 08:20:00,0.6453,0.64564,0.64526,0.64564,108800000.0
2009-03-27 08:25:00,0.64553,0.64553,0.64503,0.64523,86400000.0
2009-03-27 08:30:00,0.64518,0.64535,0.64482,0.64528,172600000.0
2009-03-27 08:35:00,0.64532,0.64592,0.64525,0.64551,117600000.0
2009-03-27 08:40:00,0.64558,0.64586,0.64523,0.64586,83200000.0
2009-03-27 08:45:00,0.64581,0.64581,0.64517,0.64537,156800000.0
2009-03-27 08:50:00,0.64545,0.64575,0.64533,0.64533,252600000.0
2009-03-27 08:55:00,0.64529,0.64551,0.64516,0.64551,134400000.0
2009-03-27 09:00:00,0.64576,0.64584,0.64512,0.64514,145600000.0
2009-03-27 09:05:00,0.64506,0.64508,0.644,0.64456,134800000.0
2009-03-27 09:10:00,0.64456,0.64521,0.64414,0.64501,136400000.0
2009-03-27 09:15:00,0.64463,0.64534,0.6446,0.64501,177800000.0
2009-03-27 09:20:00,0.64503,0.64521,0.6444,0.64456,176000000.0
2009-03-27 09:25:00,0.64456,0.64467,0.64431,0.64431,207800000.0
2009-03-27 09:30:00,0.64462,0.64525,0.64458,0.64511,145000000.0
2009-03-27 09:35:00,0.64516,0.64523,0.64468,0.64505,231800000.0
2009-03-27 09:40:00,0.64496,0.64527,0.64482,0.64524,227600000.0
2009-03-27 09:45:00,0.64526,0.64586,0.64514,0.64572,131200000.0
2009-03-27 09:50:00,0.64572,0.64592,0.6455,0.64584,318200000.0
2009-03-27 09:55:00,0.64583,0.64649,0.64565,0.64591,234000000.0
2009-03-27 10:00:00,0.64585,0.64589,0.64554,0.64585,262800000.0
2009-03-27 10:05:00,0.64603,0.64603,0.64556,0.64594,260800000.0
2009-03-27 10:10:00,0.64596,0.64625,0.64516,0.64623,304800000.0
2009-03-27 10:15:00,0.64628,0.64676,0.64616,0.64676,227000000.0
2009-03-27 10:20:00,0.64709,0.64862,0.64661,0.64846,204200000.0
2009-03-27 10:25:00,0.64863,0.64865,0.64821,0.64849,371400000.0
2009-03-27 10:30:00,0.64838,0.64838,0.64769,0.64774,200000000.0
2009-03-27 10:35:00,0.64758,0.64766,0.64644,0.64687,123200000.0
2009-03-27 10:40:00,0.64666,0.64676,0.64648,0.64655,104000000.0
2009-03-27 10:45:00,0.64643,0.64646,0.64608,0.64621,146000000.0
2009-03-27 10:50:00,0.64613,0.64671,0.6458,0.64634,181800000.0
2009-03-27 10:55:00,0.64634,0.64664,0.6463,0.64663,231400000.0
2009-03-27 11:00:00,0.64652,0.64652,0.64615,0.64645,196000000.0
2009-03-27 11:05:00,0.64672,0.64706,0.64672,0.6469,192400000.0
2009-03-27 11:10:00,0.64706,0.64765,0.64703,0.64752,316800000.0
2009-03-27 11:15:00,0.64764,0.64796,0.64759,0.64783,186000000.0
2009-03-27 11:20:00,0.6479,0.64819,0.6472,0.64819,281600000.0
2009-03-27 11:25:00,0.64792,0.64865,0.64762,0.64864,234800000.0
2009-03-27 11:30:00,0.64846,0.64884,0.64828,0.64859,171200000.0
2009-03-27 11:35:00,0.64862,0.64895,0.6483,0.64855,200400000.0
2009-03-27 11:40:00,0.6485,0.6492,0.64849,0.64916,172800000.0
2009-03-27 11:45:00,0.64913,0.64937,0.64889,0.64923,208000000.0
2009-03-27 11:50:00,0.64921,0.64949,0.6487,0.64888,200000000.0
2009-03-27 11:55:00,0.64901,0.64972,0.649,0.64955,238800000.0
2009-03-27 12:00:00,0.64938,0.64938,0.64882,0.64927,141800000.0
2009-03-27 12:05:00,0.6492,0.64932,0.6489,0.64932,89000000.0
2009-03-27 12:10:00,0.64946,0.65145,0.64946,0.65139,124800000.0
2009-03-27 12:15:00,0.65174,0.65224,0.65123,0.65171,207200000.0
2009-03-27 12:20:00,0.6516,0.65179,0.651,0.65138,190400000.0
2009-03-27 12:25:00,0.65138,0.65245,0.65115,0.65127,251600000.0
2009-03-27 12:30:00,0.65132,0.65259,0.65101,0.65156,193600000.0
2009-03-27 12:35:00,0.65162,0.65162,0.65104,0.65119,165200000.0
2009-03-27 12:40:00,0.65123,0.65179,0.65114,0.6513,93200000.0
2009-03-27 12:45:00,0.6514,0.65148,0.65065,0.65109,227600000.0
2009-03-27 12:50:00,0.65118,0.65147,0.65079,0.65079,154600000.0
2009-03-27 12:55:00,0.65031,0.65068,0.6501,0.65059,153600000.0
2009-03-27 13:00:00,0.65046,0.65132,0.65046,0.65121,102200000.0
2009-03-27 13:05:00,0.65132,0.65136,0.65061,0.65103,132800000.0
2009-03-27 13:10:00,0.65102,0.65111,0.65076,0.65089,152400000.0
2009-03-27 13:15:00,0.65092,0.65144,0.65079,0.65126,244800000.0
2009-03-27 13:20:00,0.65134,0.65144,0.65055,0.65138,181800000.0
2009-03-27 13:25:00,0.65127,0.65132,0.65019,0.65074,207800000.0
2009-03-27 13:30:00,0.65117,0.65124,0.65077,0.65097,107200000.0
2009-03-27 13:35:00,0.65088,0.6518,0.65088,0.65146,134200000.0
2009-03-27 13:40:00,0.65156,0.65194,0.65127,0.65175,185000000.0
2009-03-27 13:45:00,0.6519,0.652,0.65118,0.65118,115200000.0
2009-03-27 13:50:00,0.65123,0.65183,0.65121,0.65183,150600000.0
2009-03-27 13:55:00,0.65192,0.65235,0.65135,0.65192,170600000.0
2009-03-27 14:00:00,0.6519,0.65202,0.65156,0.65202,128800000.0
2009-03-27 14:05:00,0.65203,0.65296,0.65199,0.65256,156200000.0
2009-03-27 14:10:00,0.65265,0.65298,0.65184,0.65264,121000000.0
2009-03-27 14:15:00,0.65243,0.65293,0.65226,0.65266,140200000.0
2009-03-27 14:20:00,0.65286,0.65333,0.65286,0.6529,124200000.0
2009-03-27 14:25:00,0.65278,0.65278,0.65117,0.65165,104400000.0
2009-03-27 14:30:00,0.65149,0.65218,0.65132,0.65189,65600000.0
2009-03-27 14:35:00,0.65193,0.65254,0.6518,0.65249,75200000.0
2009-03-27 14:40:00,0.65219,0.6532,0.652,0.6526,60800000.0
2009-03-27 14:45:00,0.65258,0.6527,0.65194,0.65266,57600000.0
2009-03-27 14:50:00,0.65283,0.65323,0.65274,0.65305,67200000.0
2009-03-27 14:55:00,0.65298,0.65312,0.65225,0.65264,67600000.0
2009-03-27 15:00:00,0.65255,0.6529,0.65189,0.65223,62400000.0
2009-03-27 15:05:00,0.65222,0.65287,0.65181,0.65262,72000000.0
2009-03-27 15:10:00,0.6525,0.65265,0.65107,0.65111,62400000.0
2009-03-27 15:15:00,0.65105,0.65211,0.65041,0.65202,64400000.0
2009-03-27 15:20:00,0.65223,0.6525,0.65161,0.65173,74000000.0
2009-03-27 15:25:00,0.65193,0.6521,0.65152,0.65206,67600000.0
2009-03-27 15:30:00,0.65235,0.65244,0.65144,0.65244,61200000.0
2009-03-27 15:35:00,0.65248,0.65253,0.65156,0.65181,67200000.0
2009-03-27 15:40:00,0.6518,0.65225,0.65179,0.65184,66600000.0
2009-03-27 15:45:00,0.65215,0.65215,0.65177,0.65209,78400000.0
2009-03-27 15:50:00,0.65201,0.65231,0.65187,0.65187,70400000.0
2009-03-27 15:55:00,0.65205,0.65229,0.65151,0.65162,70400000.0
2009-03-27 16:00:00,0.6517,0.65189,0.65003,0.65086,67200000.0
2009-03-27 16:05:00,0.65081,0.65081,0.64872,0.64922,71400000.0
2009-03-27 16:10:00,0.6491,0.65004,0.64848,0.64993,68800000.0
2009-03-27 16:15:00,0.65003,0.65037,0.64854,0.65037,62400000.0
2009-03-27 16:20:00,0.65022,0.65047,0.64982,0.65031,68200000.0
2009-03-27 16:25:00,0.65049,0.65049,0.64921,0.64961,70400000.0
2009-03-27 16:30:00,0.64999,0.65076,0.64968,0.65009,59200000.0
2009-03-27 16:35:00,0.65014,0.65091,0.65,0.65051,72400000.0
2009-03-27 16:40:00,0.65045,0.65115,0.65025,0.65115,70400000.0
2009-03-27 16:45:00,0.65104,0.65185,0.65104,0.65165,76800000.0
2009-03-27 16:50:00,0.65155,0.65202,0.65112,0.65195,57000000.0
2009-03-27 16:55:00,0.6519,0.6519,0.6507,0.65078,65400000.0
2009-03-27 17:00:00,0.65038,0.65058,0.64952,0.64983,68800000.0
2009-03-27 17:05:00,0.64986,0.65016,0.64889,0.64889,62800000.0
2009-03-27 17:10:00,0.64898,0.64989,0.64897,0.64989,64400000.0
2009-03-27 17:15:00,0.65002,0.65014,0.64978,0.64981,66600000.0
2009-03-27 17:20:00,0.64975,0.65112,0.64975,0.65112,67200000.0
2009-03-27 17:25:00,0.65121,0.65121,0.64977,0.64981,59200000.0
2009-03-27 17:30:00,0.64989,0.65,0.64949,0.6495,65600000.0
2009-03-27 17:35:00,0.64938,0.65062,0.64938,0.65025,68800000.0
2009-03-27 17:40:00,0.65024,0.65099,0.65023,0.65094,72000000.0
2009-03-27 17:45:00,0.65094,0.65143,0.65082,0.65143,68800000.0
2009-03-27 17:50:00,0.65159,0.65204,0.6514,0.65169,64000000.0
2009-03-27 17:55:00,0.65206,0.6526,0.65206,0.6526,62800000.0
2009-03-27 18:00:00,0.65262,0.6529,0.65214,0.6526,69200000.0
2009-03-27 18:05:00,0.65257,0.65359,0.65257,0.65359,67200000.0
2009-03-27 18:10:00,0.65354,0.65366,0.65314,0.65326,55800000.0
2009-03-27 18:15:00,0.65323,0.65391,0.65258,0.65391,64000000.0
2009-03-27 18:20:00,0.65412,0.65438,0.65361,0.65362,57600000.0
2009-03-27 18:25:00,0.6535,0.6539,0.65232,0.6539,75200000.0
2009-03-27 18:30:00,0.65401,0.65453,0.65372,0.65447,70400000.0
2009-03-27 18:35:00,0.65444,0.65454,0.65406,0.65414,68800000.0
2009-03-27 18:40:00,0.65421,0.65421,0.65356,0.65356,73600000.0
2009-03-27 18:45:00,0.65356,0.6538,0.65322,0.65339,64000000.0
2009-03-27 18:50:00,0.65323,0.65351,0.65312,0.65327,80000000.0
2009-03-27 18:55:00,0.65332,0.65339,0.65224,0.65227,59200000.0
2009-03-27 19:00:00,0.6522,0.65223,0.65152,0.65209,59600000.0
2009-03-27 19:05:00,0.65214,0.65306,0.65209,0.65298,55400000.0
2009-03-27 19:10:00,0.65275,0.65293,0.65175,0.65175,67200000.0
2009-03-27 19:15:00,0.65208,0.65275,0.65174,0.652,57000000.0
2009-03-27 19:20:00,0.65204,0.65208,0.65155,0.65155,56000000.0
2009-03-27 19:25:00,0.65135,0.65135,0.65081,0.65087,68800000.0
2009-03-27 19:30:00,0.65087,0.65117,0.65065,0.65117,69200000.0
2009-03-27 19:35:00,0.65125,0.65211,0.65124,0.65151,65600000.0
2009-03-27 19:40:00,0.65155,0.65161,0.65082,0.65086,61800000.0
2009-03-27 19:45:00,0.65091,0.65122,0.6506,0.65083,64000000.0
2009-03-27 19:50:00,0.65093,0.65113,0.65029,0.65035,76200000.0
2009-03-27 19:55:00,0.65039,0.6505,0.65002,0.65037,69200000.0
2009-03-27 20:00:00,0.65037,0.65125,0.6503,0.65116,65600000.0
2009-03-27 20:05:00,0.65138,0.65154,0.65109,0.65154,61200000.0
2009-03-27 20:10:00,0.65145,0.65145,0.65057,0.65057,67600000.0
2009-03-27 20:15:00,0.64989,0.65062,0.64989,0.65061,66600000.0
2009-03-27 20:20:00,0.65064,0.6511,0.65064,0.65069,65600000.0
2009-03-27 20:25:00,0.65072,0.65072,0.65019,0.65054,64000000.0
2009-03-27 20:30:00,0.65054,0.65073,0.6496,0.65065,72000000.0
2009-03-27 20:35:00,0.65069,0.65095,0.65061,0.6508,60200000.0
2009-03-27 20:40:00,0.65019,0.65148,0.65009,0.65144,70400000.0
2009-03-27 20:45:00,0.6513,0.65185,0.6513,0.65157,68800000.0
2009-03-27 20:50:00,0.65162,0.65193,0.6508,0.65193,59200000.0
2009-03-27 20:55:00,0.652,0.65203,0.65136,0.65143,59600000.0
2009-03-27 21:00:00,0.65149,0.6517,0.65143,0.65165,70800000.0
2009-03-27 21:05:00,0.65168,0.65193,0.6512,0.65146,62400000.0
2009-03-27 21:10:00,0.65181,0.65232,0.65148,0.65188,58600000.0
2009-03-27 21:15:00,0.65233,0.65249,0.65185,0.65185,64000000.0
2009-03-27 21:20:00,0.65218,0.65282,0.65203,0.65276,68200000.0
2009-03-27 21:25:00,0.65262,0.6528,0.65197,0.65211,67200000.0
2009-03-27 21:30:00,0.65213,0.65215,0.65107,0.652,62400000.0
2009-03-27 21:35:00,0.65202,0.65202,0.65119,0.6517,67200000.0
2009-03-27 21:40:00,0.65164,0.65164,0.65107,0.65129,63400000.0
2009-03-27 21:45:00,0.65134,0.65155,0.65114,0.65137,65600000.0
2009-03-27 21:50:00,0.65124,0.65124,0.65015,0.65075,60800000.0
2009-03-27 21:55:00,0.65074,0.65132,0.65049,0.65067,67200000.0
2009-03-27 22:00:00,0.65071,0.65077,0.65004,0.65077,81600000.0
2009-03-27 22:05:00,0.65072,0.65123,0.65072,0.65123,63400000.0
2009-03-27 22:10:00,0.65091,0.65114,0.6503,0.65107,59200000.0
2009-03-27 22:15:00,0.65121,0.65131,0.65083,0.65101,59200000.0
2009-03-27 22:20:00,0.65088,0.65126,0.65077,0.65126,67200000.0
2009-03-27 22:25:00,0.65132,0.65157,0.65074,0.65114,68800000.0
2009-03-27 22:30:00,0.65121,0.65144,0.65116,0.65133,65600000.0
2009-03-27 22:35:00,0.65085,0.65217,0.65085,0.65197,56400000.0
2009-03-27 22:40:00,0.65222,0.65256,0.65178,0.65221,62400000.0
2009-03-27 22:45:00,0.65214,0.65214,0.65157,0.65168,78400000.0
2009-03-27 22:50:00,0.65152,0.65205,0.65087,0.65205,68600000.0
2009-03-27 22:55:00,0.65217,0.65249,0.65129,0.65129,59200000.0
2009-03-29 23:00:00,0.65105,0.65295,0.65063,0.65087,69200000.0
2009-03-29 23:05:00,0.65083,0.6511,0.64907,0.65003,62400000.0
2009-03-29 23:10:00,0.64998,0.6507,0.64927,0.6507,72000000.0
2009-03-29 23:15:00,0.65066,0.65124,0.6505,0.65089,60800000.0
2009-03-29 23:20:00,0.65092,0.65196,0.65092,0.65142,78400000.0
2009-03-29 23:25:00,0.65132,0.65256,0.65132,0.6523,60800000.0
2009-03-29 23:30:00,0.6523,0.6528,0.65198,0.65239,60800000.0
2009-03-29 23:35:00,0.65232,0.65264,0.65141,0.65238,62400000.0
2009-03-29 23:40:00,0.65239,0.65263,0.65168,0.65255,68600000.0
2009-03-29 23:45:00,0.65247,0.65263,0.6513,0.65156,61200000.0
2009-03-29 23:50:00,0.65214,0.65214,0.65116,0.6517,49600000.0
2009-03-29 23:55:00,0.65174,0.65198,0.65112,0.65198,51600000.0
2009-03-30 00:00:00,0.65102,0.65184,0.65017,0.65148,58600000.0
2009-03-30 00:05:00,0.65139,0.65158,0.65128,0.65141,69200000.0
2009-03-30 00:10:00,0.65137,0.65153,0.65031,0.65044,52800000.0
2009-03-30 00:15:00,0.65055,0.65113,0.64951,0.65019,64000000.0
2009-03-30 00:20:00,0.65026,0.65042,0.64984,0.6501,57600000.0
2009-03-30 00:25:00,0.65033,0.65044,0.64935,0.64986,69200000.0
2009-03-30 00:30:00,0.64977,0.65097,0.64934,0.65097,56000000.0
2009-03-30 00:35:00,0.65094,0.65096,0.65034,0.65053,67200000.0
2009-03-30 00:40:00,0.65048,0.65075,0.65016,0.6507,61800000.0
2009-03-30 00:45:00,0.65078,0.65098,0.64993,0.65072,75200000.0
2009-03-30 00:50:00,0.65079,0.65099,0.6505,0.65095,62200000.0
2009-03-30 00:55:00,0.65104,0.65113,0.6503,0.65051,71400000.0
2009-03-30 01:00:00,0.65039,0.65059,0.64966,0.65053,57600000.0
2009-03-30 01:05:00,0.65054,0.6507,0.65017,0.65025,62800000.0
2009-03-30 01:10:00,0.65025,0.65049,0.6497,0.6497,59200000.0
2009-03-30 01:15:00,0.65037,0.65039,0.65009,0.65009,64000000.0
2009-03-30 01:20:00,0.65005,0.65008,0.64932,0.64955,65000000.0
2009-03-30 01:25:00,0.64949,0.64951,0.64868,0.64895,57600000.0
2009-03-30 01:30:00,0.64884,0.64913,0.64778,0.64861,65600000.0
2009-03-30 01:35:00,0.64871,0.64904,0.64787,0.64787,62400000.0
2009-03-30 01:40:00,0.64787,0.64865,0.6478,0.64847,67600000.0
2009-03-30 01:45:00,0.64884,0.64884,0.64832,0.64862,61600000.0
2009-03-30 01:50:00,0.64868,0.64871,0.6485,0.64858,65600000.0
2009-03-30 01:55:00,0.64862,0.64887,0.64846,0.6488,68800000.0
2009-03-30 02:00:00,0.64887,0.64926,0.64848,0.64848,98400000.0
2009-03-30 02:05:00,0.6484,0.64843,0.64816,0.64832,72800000.0
2009-03-30 02:10:00,0.6485,0.64866,0.648,0.64866,64400000.0
2009-03-30 02:15:00,0.64874,0.64904,0.64854,0.64904,54400000.0
2009-03-30 02:20:00,0.64927,0.64966,0.64846,0.64934,68800000.0
2009-03-30 02:25:00,0.64947,0.64974,0.64927,0.6495,129000000.0
2009-03-30 02:30:00,0.64927,0.64967,0.64896,0.64934,79200000.0
2009-03-30 02:35:00,0.64948,0.65029,0.64944,0.64991,70400000.0
2009-03-30 02:40:00,0.64978,0.6499,0.64924,0.64949,70800000.0
2009-03-30 02:45:00,0.64906,0.64975,0.64906,0.64913,62400000.0
2009-03-30 02:50:00,0.64961,0.64961,0.64917,0.64931,72000000.0
2009-03-30 02:55:00,0.64944,0.64945,0.64881,0.64919,67600000.0
2009-03-30 03:00:00,0.64912,0.64956,0.64912,0.64951,65600000.0
2009-03-30 03:05:00,0.64944,0.64972,0.64912,0.64944,54400000.0
2009-03-30 03:10:00,0.6493,0.64988,0.64914,0.64969,65600000.0
2009-03-30 03:15:00,0.64974,0.64974,0.64911,0.64932,68800000.0
2009-03-30 03:20:00,0.64942,0.64967,0.64906,0.64967,58000000.0
2009-03-30 03:25:00,0.64965,0.65031,0.64965,0.64979,82000000.0
2009-03-30 03:30:00,0.64975,0.64975,0.64884,0.64905,67200000.0
2009-03-30 03:35:00,0.64907,0.64941,0.64894,0.64915,51200000.0
2009-03-30 03:40:00,0.64916,0.64958,0.64892,0.64952,70400000.0
2009-03-30 03:45:00,0.64911,0.64983,0.6489,0.6497,63800000.0
2009-03-30 03:50:00,0.64943,0.6495,0.64904,0.64938,62400000.0
2009-03-30 03:55:00,0.64901,0.64944,0.6488,0.64916,62400000.0
2009-03-30 04:00:00,0.64911,0.64939,0.64805,0.64879,88000000.0
2009-03-30 04:05:00,0.64894,0.64907,0.6483,0.64834,60800000.0
2009-03-30 04:10:00,0.64825,0.64846,0.64741,0.6476,60200000.0
2009-03-30 04:15:00,0.6477,0.64794,0.64729,0.64761,86400000.0
2009-03-30 04:20:00,0.64782,0.64792,0.64699,0.64708,63800000.0
2009-03-30 04:25:00,0.64692,0.64743,0.64692,0.64722,81600000.0
2009-03-30 04:30:00,0.64734,0.6474,0.64687,0.64689,76600000.0
2009-03-30 04:35:00,0.64684,0.64717,0.64673,0.64698,66600000.0
2009-03-30 04:40:00,0.64702,0.64707,0.64665,0.64674,65400000.0
2009-03-30 04:45:00,0.64675,0.6468,0.64639,0.64659,65600000.0
2009-03-30 04:50:00,0.64664,0.64674,0.64628,0.64646,68800000.0
2009-03-30 04:55:00,0.64652,0.64696,0.64652,0.64676,84800000.0
2009-03-30 05:00:00,0.64687,0.64741,0.64686,0.64741,68200000.0
2009-03-30 05:05:00,0.64728,0.64755,0.64716,0.6473,74000000.0
2009-03-30 05:10:00,0.64695,0.64763,0.64686,0.64732,79800000.0
2009-03-30 05:15:00,0.64661,0.64732,0.64661,0.64726,52800000.0
2009-03-30 05:20:00,0.64735,0.64736,0.64644,0.64648,75200000.0
2009-03-30 05:25:00,0.64699,0.64702,0.64593,0.64649,88400000.0
2009-03-30 05:30:00,0.64644,0.64644,0.64577,0.64613,81600000.0
2009-03-30 05:35:00,0.64604,0.64608,0.64522,0.64608,61000000.0
2009-03-30 05:40:00,0.64602,0.64662,0.64498,0.6459,89000000.0
2009-03-30 05:45:00,0.6465,0.64654,0.64609,0.64644,87200000.0
2009-03-30 05:50:00,0.64651,0.64654,0.64584,0.64639,102400000.0
2009-03-30 05:55:00,0.64639,0.6466,0.64626,0.64637,170400000.0
2009-03-30 06:00:00,0.64627,0.64627,0.64532,0.6456,115000000.0
2009-03-30 06:05:00,0.64555,0.64629,0.64544,0.64616,67600000.0
2009-03-30 06:10:00,0.64585,0.64612,0.64484,0.64506,84800000.0
2009-03-30 06:15:00,0.64503,0.64546,0.64493,0.64537,64400000.0
2009-03-30 06:20:00,0.64549,0.64561,0.64485,0.6449,64000000.0
2009-03-30 06:25:00,0.64478,0.64486,0.6437,0.64421,65600000.0
2009-03-30 06:30:00,0.64424,0.64548,0.64423,0.64464,54400000.0
2009-03-30 06:35:00,0.64447,0.64472,0.64383,0.64387,63800000.0
2009-03-30 06:40:00,0.64362,0.64363,0.6432,0.64346,57000000.0
2009-03-30 06:45:00,0.64354,0.64455,0.64335,0.64455,66600000.0
2009-03-30 06:50:00,0.64457,0.64488,0.64377,0.64484,70800000.0
2009-03-30 06:55:00,0.64486,0.64513,0.64461,0.64505,70400000.0
2009-03-30 07:00:00,0.64498,0.64498,0.6437,0.64434,78400000.0
2009-03-30 07:05:00,0.64422,0.64436,0.64386,0.64408,70400000.0
2009-03-30 07:10:00,0.64408,0.64428,0.64255,0.64255,67200000.0
2009-03-30 07:15:00,0.64254,0.64258,0.64184,0.6424,68800000.0
2009-03-30 07:20:00,0.64224,0.64224,0.64157,0.64205,60800000.0
2009-03-30 07:25:00,0.64202,0.64202,0.64147,0.64159,63400000.0
2009-03-30 07:30:00,0.64147,0.64191,0.6413,0.6419,65600000.0
2009-03-30 07:35:00,0.64191,0.64273,0.64183,0.6427,73600000.0
2009-03-30 07:40:00,0.64256,0.64299,0.64255,0.64292,73600000.0
2009-03-30 07:45:00,0.64293,0.64323,0.64282,0.64304,86800000.0
2009-03-30 07:50:00,0.64311,0.64348,0.64273,0.64302,78400000.0
2009-03-30 07:55:00,0.64314,0.64462,0.64255,0.64442,74400000.0
2009-03-30 08:00:00,0.6445,0.64466,0.64391,0.644,59200000.0
2009-03-30 08:05:00,0.64376,0.64391,0.64325,0.64325,75200000.0
2009-03-30 08:10:00,0.64322,0.64365,0.64283,0.64297,92800000.0
2009-03-30 08:15:00,0.64282,0.64337,0.64223,0.64317,92800000.0
2009-03-30 08:20:00,0.64323,0.64411,0.64322,0.644,109200000.0
2009-03-30 08:25:00,0.64388,0.64388,0.64262,0.6435,86400000.0
2009-03-30 08:30:00,0.64343,0.64392,0.64321,0.64387,182400000.0
2009-03-30 08:35:00,0.64388,0.64432,0.64385,0.64403,116800000.0
2009-03-30 08:40:00,0.64389,0.64424,0.64253,0.64309,82600000.0
2009-03-30 08:45:00,0.64316,0.64361,0.64316,0.64354,156200000.0
2009-03-30 08:50:00,0.64329,0.64342,0.6431,0.64329,253200000.0
2009-03-30 08:55:00,0.64316,0.64344,0.64292,0.64337,134400000.0
2009-03-30 09:00:00,0.64345,0.64449,0.64344,0.64434,145400000.0
2009-03-30 09:05:00,0.64435,0.64489,0.64432,0.64457,139600000.0
2009-03-30 09:10:00,0.64467,0.6447,0.64327,0.6442,136000000.0
2009-03-30 09:15:00,0.64433,0.64448,0.64396,0.64415,176400000.0
2009-03-30 09:20:00,0.64419,0.64424,0.64198,0.6425,176000000.0
2009-03-30 09:25:00,0.64265,0.64475,0.64235,0.64475,208000000.0
2009-03-30 09:30:00,0.64487,0.64542,0.64441,0.64533,145600000.0
2009-03-30 09:35:00,0.64531,0.64534,0.6448,0.64517,231400000.0
2009-03-30 09:40:00,0.64518,0.64538,0.64436,0.6445,228000000.0
2009-03-30 09:45:00,0.64444,0.64506,0.64428,0.64492,131600000.0
2009-03-30 09:50:00,0.64462,0.64494,0.64435,0.64435,320800000.0
2009-03-30 09:55:00,0.64428,0.64435,0.64342,0.64432,233600000.0
2009-03-30 10:00:00,0.64443,0.64479,0.64443,0.64444,261800000.0
2009-03-30 10:05:00,0.64407,0.6442,0.64389,0.64404,259600000.0
2009-03-30 10:10:00,0.64416,0.64497,0.64353,0.64486,304400000.0
2009-03-30 10:15:00,0.6448,0.64486,0.64415,0.64427,226600000.0
2009-03-30 10:20:00,0.64409,0.64412,0.64319,0.64319,204800000.0
2009-03-30 10:25:00,0.64318,0.64353,0.6431,0.64338,370200000.0
2009-03-30 10:30:00,0.64328,0.64333,0.64241,0.64253,200200000.0
2009-03-30 10:35:00,0.6425,0.64277,0.6423,0.6427,123200000.0
2009-03-30 10:40:00,0.6427,0.64271,0.64207,0.64219,103400000.0
2009-03-30 10:45:00,0.64228,0.64347,0.64228,0.64347,146000000.0
2009-03-30 10:50:00,0.64335,0.64366,0.64303,0.64366,182800000.0
2009-03-30 10:55:00,0.64371,0.6438,0.64356,0.64376,232000000.0
2009-03-30 11:00:00,0.64384,0.64428,0.64373,0.64428,195600000.0
2009-03-30 11:05:00,0.64426,0.64426,0.64374,0.64401,192400000.0
2009-03-30 11:10:00,0.64418,0.64448,0.64416,0.64436,317200000.0
2009-03-30 11:15:00,0.64425,0.64461,0.64405,0.64405,192000000.0
2009-03-30 11:20:00,0.64394,0.64428,0.64381,0.64422,281800000.0
2009-03-30 11:25:00,0.64433,0.64442,0.64375,0.64378,235200000.0
2009-03-30 11:30:00,0.64379,0.64424,0.64379,0.64424,170400000.0
2009-03-30 11:35:00,0.64433,0.64472,0.64424,0.64457,200400000.0
2009-03-30 11:40:00,0.64472,0.64534,0.64472,0.64534,172800000.0
2009-03-30 11:45:00,0.64527,0.64527,0.64491,0.645,207400000.0
2009-03-30 11:50:00,0.64486,0.64508,0.64463,0.64508,199800000.0
2009-03-30 11:55:00,0.64516,0.64516,0.6448,0.64487,237200000.0
2009-03-30 12:00:00,0.64488,0.64558,0.64487,0.64536,137000000.0
2009-03-30 12:05:00,0.6453,0.64551,0.6451,0.6451,89600000.0
2009-03-30 12:10:00,0.64506,0.64529,0.64484,0.64489,124800000.0
2009-03-30 12:15:00,0.64497,0.64528,0.64494,0.64521,206400000.0
2009-03-30 12:20:00,0.6453,0.64537,0.64489,0.64497,188600000.0
2009-03-30 12:25:00,0.64506,0.64521,0.64389,0.64413,250600000.0
2009-03-30 12:30:00,0.64432,0.64576,0.64432,0.64524,194000000.0
2009-03-30 12:35:00,0.64518,0.6455,0.64498,0.64542,164200000.0
2009-03-30 12:40:00,0.64537,0.64566,0.64537,0.64557,92800000.0
2009-03-30 12:45:00,0.64557,0.64578,0.6455,0.64559,226600000.0
2009-03-30 12:50:00,0.64579,0.64589,0.64554,0.64554,154600000.0
2009-03-30 12:55:00,0.64542,0.64566,0.64517,0.64517,153000000.0
2009-03-30 13:00:00,0.64527,0.64528,0.64503,0.64512,101800000.0
2009-03-30 13:05:00,0.64516,0.64516,0.64473,0.64483,132800000.0
2009-03-30 13:10:00,0.64499,0.64545,0.64485,0.64507,152000000.0
2009-03-30 13:15:00,0.64511,0.64546,0.64494,0.64519,243600000.0
2009-03-30 13:20:00,0.64524,0.64588,0.64522,0.64588,182200000.0
2009-03-30 13:25:00,0.64634,0.64648,0.64593,0.64632,208800000.0
2009-03-30 13:30:00,0.6463,0.64647,0.64597,0.64622,106600000.0
2009-03-30 13:35:00,0.64634,0.64666,0.64628,0.64666,137600000.0
2009-03-30 13:40:00,0.64679,0.64705,0.64639,0.64641,186000000.0
2009-03-30 13:45:00,0.64664,0.64745,0.64664,0.64735,115200000.0
2009-03-30 13:50:00,0.64729,0.64746,0.64699,0.64746,149800000.0
2009-03-30 13:55:00,0.64748,0.64764,0.64706,0.64753,171400000.0
2009-03-30 14:00:00,0.64748,0.64748,0.64702,0.64709,129600000.0
2009-03-30 14:05:00,0.64718,0.64718,0.64656,0.64673,157400000.0
2009-03-30 14:10:00,0.64689,0.64695,0.64651,0.64651,121600000.0
2009-03-30 14:15:00,0.64644,0.64724,0.64644,0.64668,140800000.0
2009-03-30 14:20:00,0.64671,0.6472,0.64669,0.6468,124200000.0
2009-03-30 14:25:00,0.64669,0.64684,0.6464,0.64659,104000000.0
2009-03-30 14:30:00,0.64661,0.64693,0.64661,0.64681,65600000.0
2009-03-30 14:35:00,0.64675,0.64686,0.64655,0.64657,75200000.0
2009-03-30 14:40:00,0.64649,0.64649,0.64609,0.64625,60800000.0
2009-03-30 14:45:00,0.64627,0.64741,0.64624,0.64679,57000000.0
2009-03-30 14:50:00,0.64695,0.6475,0.64695,0.64723,67600000.0
2009-03-30 14:55:00,0.64718,0.64723,0.64615,0.64658,66600000.0
2009-03-30 15:00:00,0.6466,0.64773,0.64656,0.64657,62400000.0
2009-03-30 15:05:00,0.64658,0.64716,0.64605,0.64707,72000000.0
2009-03-30 15:10:00,0.64701,0.64715,0.64682,0.64686,61800000.0
2009-03-30 15:15:00,0.64676,0.64715,0.64648,0.6465,64000000.0
2009-03-30 15:20:00,0.64651,0.64651,0.64538,0.64543,73000000.0
2009-03-30 15:25:00,0.64536,0.64636,0.64522,0.64626,67200000.0
2009-03-30 15:30:00,0.64666,0.64696,0.64647,0.64683,60800000.0
2009-03-30 15:35:00,0.64669,0.6467,0.64608,0.64628,67200000.0
2009-03-30 15:40:00,0.64637,0.64637,0.64515,0.64515,67200000.0
2009-03-30 15:45:00,0.64534,0.64583,0.64529,0.64537,78400000.0
2009-03-30 15:50:00,0.64536,0.64588,0.64512,0.64581,70400000.0
2009-03-30 15:55:00,0.64579,0.64677,0.64556,0.64671,70400000.0
2009-03-30 16:00:00,0.64667,0.64671,0.64551,0.64617,67000000.0
2009-03-30 16:05:00,0.64645,0.64645,0.64553,0.64594,72000000.0
2009-03-30 16:10:00,0.64608,0.64618,0.64526,0.64557,68800000.0
2009-03-30 16:15:00,0.64594,0.6464,0.64544,0.6464,61800000.0
2009-03-30 16:20:00,0.64627,0.64715,0.64627,0.64709,68800000.0
2009-03-30 16:25:00,0.64675,0.64702,0.64649,0.64702,70800000.0
2009-03-30 16:30:00,0.64696,0.64696,0.64601,0.64656,59200000.0
2009-03-30 16:35:00,0.64657,0.64657,0.64572,0.64643,72400000.0
2009-03-30 16:40:00,0.64646,0.64686,0.64623,0.64682,70800000.0
2009-03-30 16:45:00,0.64704,0.64777,0.64704,0.64764,76800000.0
2009-03-30 16:50:00,0.64755,0.64792,0.64729,0.64749,58000000.0
2009-03-30 16:55:00,0.64765,0.64804,0.64741,0.64804,65000000.0
2009-03-30 17:00:00,0.64808,0.64835,0.64802,0.64823,64000000.0
2009-03-30 17:05:00,0.6482,0.64848,0.648,0.64814,62400000.0
2009-03-30 17:10:00,0.64814,0.64856,0.64786,0.64849,66400000.0
2009-03-30 17:15:00,0.64855,0.64855,0.64742,0.64809,66600000.0
2009-03-30 17:20:00,0.64804,0.64829,0.64788,0.64803,67200000.0
2009-03-30 17:25:00,0.64803,0.64834,0.64775,0.64812,59000000.0
2009-03-30 17:30:00,0.64821,0.64821,0.64749,0.64756,66000000.0
2009-03-30 17:35:00,0.64723,0.64771,0.64723,0.64756,68800000.0
2009-03-30 17:40:00,0.6478,0.64831,0.64779,0.6478,72000000.0
2009-03-30 17:45:00,0.64791,0.64795,0.6476,0.64777,69200000.0
2009-03-30 17:50:00,0.64772,0.64792,0.6474,0.64775,64000000.0
2009-03-30 17:55:00,0.64762,0.64772,0.64676,0.64697,62400000.0
2009-03-30 18:00:00,0.64688,0.64708,0.64603,0.64637,68800000.0
2009-03-30 18:05:00,0.64601,0.64668,0.64557,0.64668,67200000.0
2009-03-30 18:10:00,0.6467,0.6472,0.6467,0.64707,57600000.0
2009-03-30 18:15:00,0.64721,0.64729,0.64696,0.64708,64000000.0
2009-03-30 18:20:00,0.64721,0.64833,0.64721,0.64833,57600000.0
2009-03-30 18:25:00,0.64828,0.64828,0.64679,0.64805,75200000.0
2009-03-30 18:30:00,0.64813,0.64827,0.64765,0.64777,70400000.0
2009-03-30 18:35:00,0.64776,0.64776,0.64716,0.6475,68800000.0
2009-03-30 18:40:00,0.64752,0.64752,0.64629,0.64635,73600000.0
2009-03-30 18:45:00,0.64669,0.64697,0.64669,0.64695,64400000.0
2009-03-30 18:50:00,0.64696,0.64715,0.64646,0.64684,79400000.0
2009-03-30 18:55:00,0.64706,0.64728,0.64658,0.64658,59200000.0
2009-03-30 19:00:00,0.64651,0.64679,0.64647,0.64674,59200000.0
2009-03-30 19:05:00,0.64678,0.64703,0.64672,0.64703,56000000.0
2009-03-30 19:10:00,0.6469,0.64707,0.64637,0.64637,67200000.0
2009-03-30 19:15:00,0.64642,0.64643,0.64503,0.64583,57600000.0
2009-03-30 19:20:00,0.64567,0.64589,0.64557,0.64586,55800000.0
2009-03-30 19:25:00,0.64572,0.6461,0.64538,0.6461,68200000.0
2009-03-30 19:30:00,0.64621,0.64638,0.64604,0.64605,70400000.0
2009-03-30 19:35:00,0.64572,0.64575,0.64459,0.64462,65600000.0
2009-03-30 19:40:00,0.64466,0.64596,0.64466,0.64596,62400000.0
2009-03-30 19:45:00,0.64584,0.64584,0.64522,0.64543,64400000.0
2009-03-30 19:50:00,0.64538,0.64592,0.64538,0.6454,68800000.0
2009-03-30 19:55:00,0.64544,0.64562,0.64529,0.64554,68800000.0
2009-03-30 20:00:00,0.64542,0.64582,0.64506,0.64554,65000000.0
2009-03-30 20:05:00,0.64554,0.64554,0.64467,0.64504,60200000.0
2009-03-30 20:10:00,0.64505,0.64534,0.6449,0.64534,67600000.0
2009-03-30 20:15:00,0.64536,0.64559,0.64487,0.64557,67200000.0
2009-03-30 20:20:00,0.64547,0.6457,0.64532,0.64532,65000000.0
2009-03-30 20:25:00,0.64568,0.64586,0.64531,0.64557,64000000.0
2009-03-30 20:30:00,0.64563,0.64568,0.64463,0.64551,72000000.0
2009-03-30 20:35:00,0.64555,0.64625,0.64555,0.64599,60800000.0
2009-03-30 20:40:00,0.64602,0.64602,0.64484,0.64484,70400000.0
2009-03-30 20:45:00,0.6448,0.64506,0.64449,0.64485,68800000.0
2009-03-30 20:50:00,0.64509,0.64537,0.64473,0.64475,59200000.0
2009-03-30 20:55:00,0.64472,0.64503,0.64463,0.6447,59200000.0
2009-03-30 21:00:00,0.64489,0.64505,0.64455,0.64487,69800000.0
2009-03-30 21:05:00,0.64484,0.64505,0.64463,0.64503,62400000.0
2009-03-30 21:10:00,0.64517,0.64647,0.64503,0.64553,59200000.0
2009-03-30 21:15:00,0.64571,0.64607,0.64503,0.64503,64000000.0
2009-03-30 21:20:00,0.64457,0.64487,0.64417,0.64483,68800000.0
2009-03-30 21:25:00,0.64475,0.64502,0.64457,0.64484,67000000.0
2009-03-30 21:30:00,0.64481,0.64513,0.64401,0.64493,62400000.0
2009-03-30 21:35:00,0.6449,0.6451,0.64476,0.64502,64000000.0
2009-03-30 21:40:00,0.64504,0.64509,0.64438,0.64477,64000000.0
2009-03-30 21:45:00,0.64475,0.64489,0.6441,0.6441,65600000.0
2009-03-30 21:50:00,0.64432,0.64472,0.64413,0.64472,60800000.0
2009-03-30 21:55:00,0.64477,0.64501,0.64444,0.64444,67600000.0
2009-03-30 22:00:00,0.64467,0.64614,0.6446,0.64563,82000000.0
2009-03-30 22:05:00,0.64553,0.64568,0.64465,0.64487,64000000.0
2009-03-30 22:10:00,0.64531,0.64549,0.64489,0.64548,59200000.0
2009-03-30 22:15:00,0.64507,0.64615,0.64502,0.64613,57600000.0
2009-03-30 22:20:00,0.64619,0.6467,0.64594,0.64618,67200000.0
2009-03-30 22:25:00,0.64627,0.64642,0.64572,0.64589,68800000.0
2009-03-30 22:30:00,0.64592,0.64642,0.64586,0.64619,65000000.0
2009-03-30 22:35:00,0.64619,0.64699,0.6461,0.64679,56400000.0
2009-03-30 22:40:00,0.64679,0.64696,0.64627,0.64665,61200000.0
2009-03-30 22:45:00,0.64681,0.64688,0.64619,0.64643,78400000.0
2009-03-30 22:50:00,0.64631,0.64631,0.64514,0.64629,68800000.0
2009-03-30 22:55:00,0.64637,0.64652,0.64614,0.64646,59600000.0
2009-03-30 23:00:00,0.6463,0.64662,0.64611,0.64633,70400000.0
2009-03-30 23:05:00,0.64633,0.64646,0.64566,0.64595,57600000.0
2009-03-30 23:10:00,0.64603,0.64618,0.64569,0.64602,72000000.0
2009-03-30 23:15:00,0.64604,0.64606,0.64562,0.64567,60800000.0
2009-03-30 23:20:00,0.64587,0.64599,0.64476,0.64545,78400000.0
2009-03-30 23:25:00,0.64542,0.6455,0.64488,0.64518,60200000.0
2009-03-30 23:30:00,0.64511,0.64518,0.64475,0.64481,60800000.0
2009-03-30 23:35:00,0.64489,0.64493,0.64363,0.64484,62400000.0
2009-03-30 23:40:00,0.64494,0.64513,0.64478,0.64513,68200000.0
2009-03-30 23:45:00,0.645,0.64523,0.64407,0.64523,60800000.0
2009-03-30 23:50:00,0.64521,0.64578,0.64514,0.6456,60800000.0
2009-03-30 23:55:00,0.64542,0.64594,0.64506,0.64535,65600000.0
2009-03-31 00:00:00,0.64532,0.64611,0.64439,0.64602,57600000.0
2009-03-31 00:05:00,0.64603,0.64624,0.64579,0.64592,68800000.0
2009-03-31 00:10:00,0.64597,0.64606,0.64514,0.64556,64000000.0
2009-03-31 00:15:00,0.64531,0.64595,0.64531,0.64562,64000000.0
2009-03-31 00:20:00,0.64582,0.64582,0.64548,0.64548,57600000.0
2009-03-31 00:25:00,0.64576,0.64624,0.64553,0.64622,68800000.0
2009-03-31 00:30:00,0.6462,0.6462,0.64582,0.64607,56000000.0
2009-03-31 00:35:00,0.64609,0.64618,0.64586,0.6461,67200000.0
2009-03-31 00:40:00,0.64579,0.64658,0.64579,0.64618,70400000.0
2009-03-31 00:45:00,0.64652,0.64673,0.64579,0.64633,75200000.0
2009-03-31 00:50:00,0.64638,0.64652,0.64545,0.64578,62400000.0
2009-03-31 00:55:00,0.64589,0.64656,0.6456,0.64652,72000000.0
2009-03-31 01:00:00,0.64645,0.64667,0.64609,0.64667,70400000.0
2009-03-31 01:05:00,0.64671,0.64726,0.6466,0.64662,49600000.0
2009-03-31 01:10:00,0.64678,0.64684,0.64634,0.64653,59200000.0
2009-03-31 01:15:00,0.6461,0.64669,0.64607,0.64644,52200000.0
2009-03-31 01:20:00,0.64644,0.64644,0.64565,0.64575,65000000.0
2009-03-31 01:25:00,0.64628,0.64637,0.64594,0.64618,57600000.0
2009-03-31 01:30:00,0.64615,0.64629,0.64511,0.64602,66400000.0
2009-03-31 01:35:00,0.64602,0.64652,0.64517,0.64627,51200000.0
2009-03-31 01:40:00,0.64632,0.64642,0.64547,0.6464,67200000.0
2009-03-31 01:45:00,0.64639,0.64651,0.64574,0.64625,60200000.0
2009-03-31 01:50:00,0.64638,0.64662,0.6458,0.6459,65000000.0
2009-03-31 01:55:00,0.64611,0.64641,0.64565,0.64575,50600000.0
2009-03-31 02:00:00,0.64585,0.64604,0.64554,0.64568,97600000.0
2009-03-31 02:05:00,0.64598,0.64627,0.64594,0.64611,72000000.0
2009-03-31 02:10:00,0.64611,0.64667,0.64588,0.64623,64000000.0
2009-03-31 02:15:00,0.64627,0.64634,0.6457,0.64589,53800000.0
2009-03-31 02:20:00,0.64584,0.6462,0.64516,0.64601,66000000.0
2009-03-31 02:25:00,0.64605,0.64605,0.64558,0.64578,129600000.0
2009-03-31 02:30:00,0.6457,0.6458,0.64538,0.64553,78400000.0
2009-03-31 02:35:00,0.64553,0.6464,0.64528,0.64624,69800000.0
2009-03-31 02:40:00,0.64623,0.64733,0.64623,0.64714,70400000.0
2009-03-31 02:45:00,0.64717,0.64751,0.64705,0.64713,62400000.0
2009-03-31 02:50:00,0.64722,0.64729,0.64663,0.64663,72000000.0
2009-03-31 02:55:00,0.64631,0.64684,0.64585,0.64673,66600000.0
2009-03-31 03:00:00,0.64677,0.64729,0.64656,0.64656,65600000.0
2009-03-31 03:05:00,0.6466,0.64736,0.64651,0.64736,54400000.0
2009-03-31 03:10:00,0.64735,0.64737,0.64706,0.64706,65000000.0
2009-03-31 03:15:00,0.64656,0.64711,0.64656,0.64682,68800000.0
2009-03-31 03:20:00,0.64683,0.64693,0.64648,0.6465,58000000.0
2009-03-31 03:25:00,0.64631,0.64716,0.64631,0.64703,81600000.0
2009-03-31 03:30:00,0.64719,0.6475,0.64695,0.64732,77200000.0
2009-03-31 03:35:00,0.64739,0.64761,0.64692,0.64698,51200000.0
2009-03-31 03:40:00,0.64721,0.64763,0.64708,0.64721,69800000.0
2009-03-31 03:45:00,0.64745,0.64769,0.64707,0.64765,64000000.0
2009-03-31 03:50:00,0.64722,0.64866,0.64711,0.64866,62400000.0
2009-03-31 03:55:00,0.64885,0.64941,0.64885,0.64915,62400000.0
2009-03-31 04:00:00,0.64888,0.6494,0.64842,0.64937,88000000.0
2009-03-31 04:05:00,0.64938,0.64938,0.64823,0.64831,67000000.0
2009-03-31 04:10:00,0.64879,0.64956,0.64879,0.64931,59600000.0
2009-03-31 04:15:00,0.64945,0.64994,0.64918,0.64936,86800000.0
2009-03-31 04:20:00,0.64937,0.64949,0.64915,0.64923,64000000.0
2009-03-31 04:25:00,0.64938,0.64974,0.64882,0.64953,78400000.0
2009-03-31 04:30:00,0.64954,0.64963,0.64937,0.64963,77200000.0
2009-03-31 04:35:00,0.64969,0.64982,0.64954,0.6498,59200000.0
2009-03-31 04:40:00,0.64986,0.65,0.64968,0.64983,65600000.0
2009-03-31 04:45:00,0.64993,0.65008,0.64958,0.64986,65600000.0
2009-03-31 04:50:00,0.64972,0.65001,0.64906,0.64993,68200000.0
2009-03-31 04:55:00,0.64994,0.65003,0.64967,0.64975,84800000.0
2009-03-31 05:00:00,0.6499,0.6499,0.6491,0.64942,68800000.0
2009-03-31 05:05:00,0.6498,0.65024,0.6498,0.65024,73000000.0
2009-03-31 05:10:00,0.65019,0.65034,0.64997,0.65022,79400000.0
2009-03-31 05:15:00,0.65024,0.65049,0.6498,0.65035,57600000.0
2009-03-31 05:20:00,0.65025,0.65029,0.64982,0.65021,83600000.0
2009-03-31 05:25:00,0.65044,0.65063,0.65036,0.65061,92800000.0
2009-03-31 05:30:00,0.65058,0.65097,0.65031,0.65093,81600000.0
2009-03-31 05:35:00,0.6508,0.65103,0.65045,0.65089,60800000.0
2009-03-31 05:40:00,0.65083,0.65083,0.64978,0.65074,90000000.0
2009-03-31 05:45:00,0.65073,0.65099,0.6503,0.65037,86400000.0
2009-03-31 05:50:00,0.65031,0.65036,0.64972,0.64996,102400000.0
2009-03-31 05:55:00,0.64966,0.65074,0.64938,0.65063,171600000.0
2009-03-31 06:00:00,0.65062,0.65062,0.64958,0.64994,115600000.0
2009-03-31 06:05:00,0.65006,0.65124,0.65006,0.65124,67200000.0
2009-03-31 06:10:00,0.65141,0.65171,0.65117,0.65124,85200000.0
2009-03-31 06:15:00,0.65133,0.65138,0.65056,0.65057,64000000.0
2009-03-31 06:20:00,0.6507,0.6507,0.65006,0.6502,65600000.0
2009-03-31 06:25:00,0.65029,0.65066,0.64962,0.65046,64000000.0
2009-03-31 06:30:00,0.65069,0.6507,0.65021,0.65033,54400000.0
2009-03-31 06:35:00,0.65042,0.65072,0.65017,0.65024,64000000.0
2009-03-31 06:40:00,0.65011,0.65119,0.64999,0.65116,57600000.0
2009-03-31 06:45:00,0.65128,0.65128,0.65042,0.65044,67200000.0
2009-03-31 06:50:00,0.6507,0.65088,0.65043,0.65071,69800000.0
2009-03-31 06:55:00,0.65077,0.65084,0.65027,0.65084,70200000.0
2009-03-31 07:00:00,0.65096,0.65127,0.65029,0.65102,78400000.0
2009-03-31 07:05:00,0.65097,0.65115,0.65067,0.6507,70800000.0
2009-03-31 07:10:00,0.65074,0.65106,0.65065,0.6509,67200000.0
2009-03-31 07:15:00,0.65107,0.65142,0.65103,0.65119,62400000.0
2009-03-31 07:20:00,0.65103,0.65142,0.65091,0.65132,60800000.0
2009-03-31 07:25:00,0.65116,0.65135,0.65075,0.65132,64000000.0
2009-03-31 07:30:00,0.65127,0.65158,0.65075,0.6515,65600000.0
2009-03-31 07:35:00,0.65134,0.65206,0.65055,0.65087,73600000.0
2009-03-31 07:40:00,0.6512,0.65125,0.65083,0.65111,73600000.0
2009-03-31 07:45:00,0.65124,0.65153,0.65109,0.65122,86800000.0
2009-03-31 07:50:00,0.65116,0.65116,0.65064,0.65087,78400000.0
2009-03-31 07:55:00,0.65078,0.65089,0.64989,0.65057,73600000.0
2009-03-31 08:00:00,0.65038,0.65038,0.64958,0.64958,56000000.0
2009-03-31 08:05:00,0.64959,0.6505,0.64952,0.6502,75200000.0
2009-03-31 08:10:00,0.65031,0.65113,0.64989,0.65113,92800000.0
2009-03-31 08:15:00,0.65109,0.65143,0.65074,0.65121,92800000.0
2009-03-31 08:20:00,0.65131,0.65166,0.65025,0.65086,108800000.0
2009-03-31 08:25:00,0.65102,0.65134,0.65102,0.65126,86400000.0
2009-03-31 08:30:00,0.65129,0.65129,0.65003,0.65052,180600000.0
2009-03-31 08:35:00,0.65044,0.65118,0.65044,0.65105,116800000.0
2009-03-31 08:40:00,0.65102,0.65102,0.65054,0.65068,83200000.0
2009-03-31 08:45:00,0.65071,0.65178,0.65071,0.65153,156200000.0
2009-03-31 08:50:00,0.65149,0.65191,0.65143,0.65187,252600000.0
2009-03-31 08:55:00,0.65184,0.65197,0.65103,0.65154,134800000.0
2009-03-31 09:00:00,0.65186,0.65214,0.65132,0.65142,145600000.0
2009-03-31 09:05:00,0.65132,0.65136,0.65077,0.65079,131600000.0
2009-03-31 09:10:00,0.65071,0.65124,0.65018,0.65113,136000000.0
2009-03-31 09:15:00,0.65104,0.65106,0.65041,0.6507,177000000.0
2009-03-31 09:20:00,0.65072,0.65093,0.65033,0.6504,176000000.0
2009-03-31 09:25:00,0.65024,0.65128,0.65024,0.65127,208000000.0
2009-03-31 09:30:00,0.65111,0.65117,0.65094,0.65103,145400000.0
2009-03-31 09:35:00,0.65086,0.65086,0.65046,0.65058,231400000.0
2009-03-31 09:40:00,0.65047,0.65082,0.65028,0.65055,227400000.0
2009-03-31 09:45:00,0.65049,0.65074,0.65029,0.65042,130000000.0
2009-03-31 09:50:00,0.6504,0.6504,0.64958,0.6503,320800000.0
2009-03-31 09:55:00,0.65025,0.65043,0.64997,0.64997,233600000.0
2009-03-31 10:00:00,0.65012,0.65036,0.64819,0.64895,261000000.0
2009-03-31 10:05:00,0.649,0.64937,0.64849,0.64886,259000000.0
2009-03-31 10:10:00,0.64886,0.64973,0.64837,0.64968,305800000.0
2009-03-31 10:15:00,0.64969,0.65016,0.64948,0.64953,227000000.0
2009-03-31 10:20:00,0.6496,0.64988,0.64936,0.64958,204200000.0
2009-03-31 10:25:00,0.64962,0.64989,0.64897,0.64923,371800000.0
2009-03-31 10:30:00,0.64942,0.64981,0.64915,0.64946,199200000.0
2009-03-31 10:35:00,0.64943,0.65043,0.64943,0.65043,123200000.0
2009-03-31 10:40:00,0.65044,0.65082,0.65039,0.6506,104400000.0
2009-03-31 10:45:00,0.65071,0.65073,0.65026,0.65026,144800000.0
2009-03-31 10:50:00,0.65014,0.65039,0.64996,0.65034,183200000.0
2009-03-31 10:55:00,0.65024,0.65031,0.64997,0.64997,232400000.0
2009-03-31 11:00:00,0.6501,0.65027,0.65001,0.65005,197400000.0
2009-03-31 11:05:00,0.65003,0.6504,0.64985,0.65039,192400000.0
2009-03-31 11:10:00,0.65044,0.65142,0.65044,0.65142,316200000.0
2009-03-31 11:15:00,0.65127,0.65127,0.65001,0.65003,186400000.0
2009-03-31 11:20:00,0.65005,0.65005,0.6495,0.6498,282400000.0
2009-03-31 11:25:00,0.64985,0.64995,0.6495,0.6495,234000000.0
2009-03-31 11:30:00,0.64872,0.6497,0.64872,0.64898,171200000.0
2009-03-31 11:35:00,0.64885,0.64913,0.6484,0.64881,199400000.0
2009-03-31 11:40:00,0.64889,0.64928,0.64877,0.64901,172800000.0
2009-03-31 11:45:00,0.64883,0.64883,0.64847,0.64873,206800000.0
2009-03-31 11:50:00,0.64887,0.64896,0.64868,0.64877,200400000.0
2009-03-31 11:55:00,0.64907,0.65033,0.64904,0.65033,238400000.0
2009-03-31 12:00:00,0.65031,0.65056,0.64999,0.65018,137000000.0
2009-03-31 12:05:00,0.64994,0.65025,0.64948,0.64994,89600000.0
2009-03-31 12:10:00,0.64993,0.64993,0.64929,0.64945,124200000.0
2009-03-31 12:15:00,0.64967,0.64999,0.64928,0.64963,205800000.0
2009-03-31 12:20:00,0.64975,0.65004,0.64954,0.64972,190200000.0
2009-03-31 12:25:00,0.64969,0.6509,0.6495,0.6495,251000000.0
2009-03-31 12:30:00,0.64939,0.65055,0.64926,0.65055,194400000.0
2009-03-31 12:35:00,0.65057,0.65101,0.65054,0.65072,165400000.0
2009-03-31 12:40:00,0.65069,0.65092,0.65049,0.65058,92200000.0
2009-03-31 12:45:00,0.65079,0.65091,0.65059,0.65059,226600000.0
2009-03-31 12:50:00,0.65063,0.65121,0.65061,0.65095,155200000.0
2009-03-31 12:55:00,0.65081,0.65176,0.65081,0.65176,153600000.0
2009-03-31 13:00:00,0.65176,0.65189,0.65143,0.65153,102400000.0
2009-03-31 13:05:00,0.65153,0.65186,0.65132,0.65132,132800000.0
2009-03-31 13:10:00,0.65122,0.65135,0.65106,0.65106,152600000.0
2009-03-31 13:15:00,0.65109,0.65118,0.65044,0.65051,244800000.0
2009-03-31 13:20:00,0.65074,0.65106,0.65055,0.65106,182400000.0
2009-03-31 13:25:00,0.65089,0.65097,0.6502,0.65085,208800000.0
2009-03-31 13:30:00,0.65091,0.65105,0.65064,0.65064,107200000.0
2009-03-31 13:35:00,0.65061,0.65077,0.65037,0.65071,136000000.0
2009-03-31 13:40:00,0.65072,0.65075,0.65004,0.65009,185600000.0
2009-03-31 13:45:00,0.65008,0.65123,0.65008,0.65061,115600000.0
2009-03-31 13:50:00,0.6507,0.65121,0.65068,0.65118,151000000.0
2009-03-31 13:55:00,0.65114,0.65124,0.65087,0.65094,171600000.0
2009-03-31 14:00:00,0.65082,0.651,0.65064,0.65065,129600000.0
2009-03-31 14:05:00,0.65062,0.65084,0.65,0.65018,157200000.0
2009-03-31 14:10:00,0.65017,0.65034,0.64992,0.65034,121600000.0
2009-03-31 14:15:00,0.65029,0.65097,0.65017,0.65026,141000000.0
2009-03-31 14:20:00,0.64991,0.64991,0.64913,0.64928,124800000.0
2009-03-31 14:25:00,0.64936,0.64961,0.64899,0.64906,104400000.0
2009-03-31 14:30:00,0.64902,0.64969,0.64899,0.64967,65600000.0
2009-03-31 14:35:00,0.64968,0.64968,0.64936,0.64936,75600000.0
2009-03-31 14:40:00,0.64913,0.64941,0.64881,0.64926,61200000.0
2009-03-31 14:45:00,0.64922,0.64955,0.64906,0.64949,57000000.0
2009-03-31 14:50:00,0.64969,0.65046,0.64954,0.64976,67600000.0
2009-03-31 14:55:00,0.64958,0.64958,0.64877,0.64894,67200000.0
2009-03-31 15:00:00,0.64892,0.65038,0.64891,0.65016,61800000.0
2009-03-31 15:05:00,0.65026,0.65075,0.64992,0.65029,72000000.0
2009-03-31 15:10:00,0.65014,0.65014,0.6492,0.64923,62800000.0
2009-03-31 15:15:00,0.64901,0.64908,0.64865,0.64892,63400000.0
2009-03-31 15:20:00,0.64891,0.64901,0.64798,0.64804,73600000.0
2009-03-31 15:25:00,0.64823,0.64845,0.64772,0.64806,67200000.0
2009-03-31 15:30:00,0.64807,0.64838,0.64789,0.64796,60800000.0
2009-03-31 15:35:00,0.64771,0.64792,0.64765,0.64774,67200000.0
2009-03-31 15:40:00,0.64777,0.64781,0.64687,0.64729,66400000.0
2009-03-31 15:45:00,0.64728,0.64728,0.64663,0.64693,78800000.0
2009-03-31 15:50:00,0.64687,0.64726,0.64667,0.64717,70800000.0
2009-03-31 15:55:00,0.64729,0.64729,0.64669,0.64674,70400000.0
2009-03-31 16:00:00,0.64662,0.64681,0.64545,0.64661,67600000.0
2009-03-31 16:05:00,0.64668,0.64744,0.64668,0.64738,71400000.0
2009-03-31 16:10:00,0.64738,0.64742,0.64677,0.64686,68200000.0
2009-03-31 16:15:00,0.64682,0.64744,0.64603,0.64723,62400000.0
2009-03-31 16:20:00,0.64712,0.64739,0.64701,0.64729,68800000.0
2009-03-31 16:25:00,0.64723,0.64723,0.64682,0.64688,69800000.0
2009-03-31 16:30:00,0.64693,0.64728,0.64667,0.64682,63800000.0
2009-03-31 16:35:00,0.64675,0.64697,0.64626,0.64651,72000000.0
2009-03-31 16:40:00,0.64657,0.6466,0.64615,0.64634,70400000.0
2009-03-31 16:45:00,0.64621,0.6464,0.64613,0.64637,76800000.0
2009-03-31 16:50:00,0.6465,0.64714,0.6465,0.64664,57000000.0
2009-03-31 16:55:00,0.64666,0.64825,0.64659,0.64825,65600000.0
2009-03-31 17:00:00,0.64841,0.6487,0.64737,0.6487,73600000.0
2009-03-31 17:05:00,0.64898,0.6497,0.64888,0.64888,62400000.0
2009-03-31 17:10:00,0.64872,0.64877,0.64809,0.64864,65000000.0
2009-03-31 17:15:00,0.64854,0.64857,0.64785,0.64785,67200000.0
2009-03-31 17:20:00,0.6478,0.64814,0.64715,0.64814,66600000.0
2009-03-31 17:25:00,0.64819,0.64851,0.64798,0.64832,59600000.0
2009-03-31 17:30:00,0.64819,0.64883,0.64819,0.64863,65600000.0
2009-03-31 17:35:00,0.64861,0.64889,0.64852,0.6488,68800000.0
2009-03-31 17:40:00,0.64884,0.64886,0.64836,0.64852,72000000.0
2009-03-31 17:45:00,0.64843,0.64871,0.64802,0.64804,68600000.0
2009-03-31 17:50:00,0.64803,0.64803,0.6475,0.64802,64000000.0
2009-03-31 17:55:00,0.64801,0.64816,0.64759,0.64772,62400000.0
2009-03-31 18:00:00,0.6477,0.64772,0.64691,0.64746,68800000.0
2009-03-31 18:05:00,0.64747,0.64835,0.64743,0.64803,67000000.0
2009-03-31 18:10:00,0.64796,0.64796,0.64745,0.64775,57600000.0
2009-03-31 18:15:00,0.64787,0.64795,0.64762,0.6477,64000000.0
2009-03-31 18:20:00,0.64777,0.64813,0.64765,0.64778,57000000.0
2009-03-31 18:25:00,0.64777,0.6488,0.64731,0.64874,75200000.0
2009-03-31 18:30:00,0.64883,0.64903,0.6485,0.64857,70200000.0
2009-03-31 18:35:00,0.64856,0.64875,0.64821,0.64829,68800000.0
2009-03-31 18:40:00,0.64831,0.64836,0.64806,0.64824,72800000.0
2009-03-31 18:45:00,0.6482,0.64848,0.64799,0.64841,64000000.0
2009-03-31 18:50:00,0.64852,0.6494,0.64842,0.64926,80000000.0
2009-03-31 18:55:00,0.64934,0.64935,0.64903,0.64934,59200000.0
2009-03-31 19:00:00,0.64933,0.64935,0.64874,0.64876,59200000.0
2009-03-31 19:05:00,0.64882,0.64939,0.64879,0.6492,56000000.0
2009-03-31 19:10:00,0.64905,0.6493,0.64882,0.64882,67200000.0
2009-03-31 19:15:00,0.64893,0.65003,0.64863,0.64998,57600000.0
2009-03-31 19:20:00,0.64978,0.65106,0.64977,0.65082,55400000.0
2009-03-31 19:25:00,0.65049,0.65078,0.65031,0.65042,69200000.0
2009-03-31 19:30:00,0.65037,0.65101,0.65006,0.65074,70800000.0
2009-03-31 19:35:00,0.6505,0.65103,0.65047,0.65095,65600000.0
2009-03-31 19:40:00,0.65081,0.65085,0.65036,0.65074,62400000.0
2009-03-31 19:45:00,0.65074,0.65077,0.65021,0.65035,64000000.0
2009-03-31 19:50:00,0.65026,0.65038,0.64975,0.64986,68800000.0
2009-03-31 19:55:00,0.64992,0.64995,0.64933,0.64991,68800000.0
2009-03-31 20:00:00,0.65002,0.65032,0.64981,0.65032,65600000.0
2009-03-31 20:05:00,0.65013,0.65013,0.64948,0.65,60800000.0
2009-03-31 20:10:00,0.65001,0.65084,0.64998,0.65052,67200000.0
2009-03-31 20:15:00,0.65022,0.65049,0.65012,0.65037,66600000.0
2009-03-31 20:20:00,0.65029,0.65065,0.65026,0.65052,65000000.0
2009-03-31 20:25:00,0.65055,0.65093,0.65036,0.65078,64000000.0
2009-03-31 20:30:00,0.65063,0.65063,0.64913,0.65025,72000000.0
2009-03-31 20:35:00,0.65021,0.65022,0.64945,0.64969,60800000.0
2009-03-31 20:40:00,0.64996,0.65025,0.64937,0.65023,70400000.0
2009-03-31 20:45:00,0.65016,0.65022,0.64995,0.6501,68200000.0
2009-03-31 20:50:00,0.65009,0.65029,0.64984,0.65015,59200000.0
2009-03-31 20:55:00,0.65014,0.65059,0.64981,0.64986,59600000.0
2009-03-31 21:00:00,0.64994,0.65021,0.64969,0.65018,70800000.0
2009-03-31 21:05:00,0.64984,0.64984,0.64938,0.64939,62400000.0
2009-03-31 21:10:00,0.64946,0.6496,0.6493,0.6496,59200000.0
2009-03-31 21:15:00,0.64963,0.64991,0.6496,0.64985,64000000.0
2009-03-31 21:20:00,0.64977,0.64985,0.64934,0.64983,68200000.0
2009-03-31 21:25:00,0.64978,0.65013,0.64972,0.64992,66600000.0
2009-03-31 21:30:00,0.65012,0.65089,0.64861,0.64971,62400000.0
2009-03-31 21:35:00,0.65006,0.65006,0.6492,0.64939,57600000.0
2009-03-31 21:40:00,0.64947,0.64954,0.64863,0.64863,64000000.0
2009-03-31 21:45:00,0.64861,0.64873,0.64828,0.64852,65000000.0
2009-03-31 21:50:00,0.64871,0.64928,0.64858,0.649,65600000.0
2009-03-31 21:55:00,0.64919,0.64954,0.64894,0.6491,67200000.0
2009-03-31 22:00:00,0.64924,0.64924,0.64729,0.64731,81600000.0
2009-03-31 22:05:00,0.6472,0.64728,0.64414,0.64414,64400000.0
2009-03-31 22:10:00,0.6434,0.64367,0.64176,0.64205,59200000.0
2009-03-31 22:15:00,0.64196,0.64196,0.63868,0.64106,58000000.0
2009-03-31 22:20:00,0.64075,0.64145,0.64026,0.64035,67200000.0
2009-03-31 22:25:00,0.64035,0.64053,0.6384,0.6384,68800000.0
2009-03-31 22:30:00,0.63773,0.63773,0.63616,0.63655,65600000.0
2009-03-31 22:35:00,0.63666,0.63756,0.63645,0.63751,56000000.0
2009-03-31 22:40:00,0.63761,0.63936,0.63759,0.63872,62400000.0
2009-03-31 22:45:00,0.63866,0.63895,0.63747,0.63747,77800000.0
2009-03-31 22:50:00,0.63743,0.63751,0.63671,0.63676,68600000.0
2009-03-31 22:55:00,0.63691,0.63723,0.63676,0.63703,59200000.0
2009-03-31 23:00:00,0.63635,0.63764,0.63635,0.63764,70400000.0
2009-03-31 23:05:00,0.63763,0.63815,0.63756,0.63803,64000000.0
2009-03-31 23:10:00,0.63786,0.6383,0.63783,0.6383,71400000.0
2009-03-31 23:15:00,0.63828,0.63831,0.63799,0.63799,60800000.0
2009-03-31 23:20:00,0.63802,0.6386,0.63797,0.63841,77200000.0
2009-03-31 23:25:00,0.63836,0.6388,0.63836,0.63869,60200000.0
2009-03-31 23:30:00,0.6386,0.63974,0.6386,0.63974,60200000.0
2009-03-31 23:35:00,0.63955,0.64015,0.63924,0.64015,62400000.0
2009-03-31 23:40:00,0.64025,0.64025,0.63887,0.63888,68800000.0
2009-03-31 23:45:00,0.63889,0.6389,0.63723,0.63823,60200000.0
2009-03-31 23:50:00,0.63826,0.6383,0.63764,0.63791,60800000.0
2009-03-31 23:55:00,0.63797,0.63797,0.63656,0.63665,65600000.0
2009-04-01 00:00:00,0.63633,0.63656,0.63558,0.63632,59200000.0
2009-04-01 00:05:00,0.63647,0.63673,0.63634,0.6366,68800000.0
2009-04-01 00:10:00,0.6369,0.63705,0.63646,0.63705,64000000.0
2009-04-01 00:15:00,0.63704,0.63704,0.6365,0.6366,62800000.0
2009-04-01 00:20:00,0.63675,0.63715,0.63597,0.63617,62400000.0
2009-04-01 00:25:00,0.63644,0.63688,0.636,0.63688,69200000.0
2009-04-01 00:30:00,0.63701,0.63743,0.6368,0.6374,57200000.0
2009-04-01 00:35:00,0.63733,0.63747,0.63692,0.63733,67200000.0
2009-04-01 00:40:00,0.6371,0.63729,0.63682,0.63724,62800000.0
2009-04-01 00:45:00,0.6366,0.6373,0.63655,0.63714,76000000.0
2009-04-01 00:50:00,0.637,0.63724,0.63649,0.63714,62400000.0
2009-04-01 00:55:00,0.63747,0.63752,0.63689,0.63723,70200000.0
2009-04-01 01:00:00,0.63723,0.63723,0.63615,0.6367,70400000.0
2009-04-01 01:05:00,0.6367,0.6367,0.63584,0.63603,62400000.0
2009-04-01 01:10:00,0.63609,0.63675,0.63601,0.63675,59200000.0
2009-04-01 01:15:00,0.63678,0.6369,0.63629,0.63629,63400000.0
2009-04-01 01:20:00,0.63637,0.63665,0.63571,0.63628,65600000.0
2009-04-01 01:25:00,0.63642,0.63646,0.63611,0.63642,57600000.0
2009-04-01 01:30:00,0.63589,0.63658,0.63554,0.63656,65000000.0
2009-04-01 01:35:00,0.63661,0.63661,0.63597,0.63597,62400000.0
2009-04-01 01:40:00,0.63617,0.63663,0.63605,0.63663,67200000.0
2009-04-01 01:45:00,0.63675,0.63675,0.63632,0.63655,61200000.0
2009-04-01 01:50:00,0.63648,0.63671,0.63551,0.63666,65000000.0
2009-04-01 01:55:00,0.63685,0.6381,0.63679,0.63792,68800000.0
2009-04-01 02:00:00,0.63755,0.63755,0.63517,0.63517,96400000.0
2009-04-01 02:05:00,0.63501,0.63701,0.63479,0.63671,71200000.0
2009-04-01 02:10:00,0.63681,0.63705,0.63434,0.6344,63400000.0
2009-04-01 02:15:00,0.63416,0.63499,0.63397,0.63464,54800000.0
2009-04-01 02:20:00,0.63441,0.63485,0.63357,0.63371,65000000.0
2009-04-01 02:25:00,0.63424,0.63486,0.63384,0.63486,130000000.0
2009-04-01 02:30:00,0.63491,0.6352,0.63365,0.63478,78800000.0
2009-04-01 02:35:00,0.63472,0.63472,0.63351,0.63383,70400000.0
2009-04-01 02:40:00,0.63389,0.63427,0.63349,0.63424,69800000.0
2009-04-01 02:45:00,0.63458,0.63551,0.63458,0.63517,62400000.0
2009-04-01 02:50:00,0.63534,0.63687,0.63525,0.63525,72400000.0
2009-04-01 02:55:00,0.63511,0.63552,0.63496,0.63533,67200000.0
2009-04-01 03:00:00,0.63516,0.6354,0.63462,0.63536,69200000.0
2009-04-01 03:05:00,0.63552,0.63598,0.63549,0.63593,54400000.0
2009-04-01 03:10:00,0.63601,0.63666,0.6356,0.63604,65600000.0
2009-04-01 03:15:00,0.63588,0.63737,0.6358,0.63734,68800000.0
2009-04-01 03:20:00,0.63698,0.63783,0.63685,0.63783,58000000.0
2009-04-01 03:25:00,0.63774,0.63795,0.63764,0.63771,82000000.0
2009-04-01 03:30:00,0.63769,0.63775,0.63662,0.63663,67200000.0
2009-04-01 03:35:00,0.63673,0.63689,0.63637,0.6367,51200000.0
2009-04-01 03:40:00,0.63687,0.63687,0.63614,0.63649,70400000.0
2009-04-01 03:45:00,0.63675,0.63717,0.63617,0.63717,64800000.0
2009-04-01 03:50:00,0.63687,0.63713,0.63666,0.63681,62800000.0
2009-04-01 03:55:00,0.63655,0.63706,0.63633,0.63683,62400000.0
2009-04-01 04:00:00,0.63667,0.63667,0.63518,0.63589,88800000.0
2009-04-01 04:05:00,0.636,0.63619,0.63518,0.63552,61600000.0
2009-04-01 04:10:00,0.63557,0.63588,0.63538,0.63538,60800000.0
2009-04-01 04:15:00,0.63545,0.63615,0.63543,0.63611,85600000.0
2009-04-01 04:20:00,0.63612,0.63654,0.63612,0.6364,62800000.0
2009-04-01 04:25:00,0.63644,0.63672,0.63634,0.63646,78400000.0
2009-04-01 04:30:00,0.63574,0.63682,0.63574,0.63675,75600000.0
2009-04-01 04:35:00,0.6367,0.63693,0.63626,0.63661,52800000.0
2009-04-01 04:40:00,0.63653,0.63684,0.63634,0.63684,65600000.0
2009-04-01 04:45:00,0.63682,0.63701,0.6367,0.63694,54400000.0
2009-04-01 04:50:00,0.63693,0.63708,0.6359,0.6359,69200000.0
2009-04-01 04:55:00,0.63681,0.63767,0.63651,0.63762,78400000.0
2009-04-01 05:00:00,0.63632,0.63675,0.63617,0.63665,68800000.0
2009-04-01 05:05:00,0.63655,0.63676,0.63624,0.63671,73600000.0
2009-04-01 05:10:00,0.63652,0.63652,0.63609,0.6365,80000000.0
2009-04-01 05:15:00,0.63574,0.63647,0.63574,0.63645,57600000.0
2009-04-01 05:20:00,0.6364,0.63664,0.63591,0.63647,75200000.0
2009-04-01 05:25:00,0.63653,0.63653,0.63626,0.6364,89600000.0
2009-04-01 05:30:00,0.63583,0.63658,0.63583,0.63658,86400000.0
2009-04-01 05:35:00,0.63664,0.63665,0.63623,0.63647,60800000.0
2009-04-01 05:40:00,0.63643,0.63645,0.63533,0.63533,89600000.0
2009-04-01 05:45:00,0.6353,0.6355,0.63511,0.63548,86800000.0
2009-04-01 05:50:00,0.63544,0.63666,0.63544,0.63652,102400000.0
2009-04-01 05:55:00,0.63644,0.63661,0.63632,0.63642,170000000.0
2009-04-01 06:00:00,0.63634,0.63634,0.63548,0.63551,113400000.0
2009-04-01 06:05:00,0.63553,0.63612,0.63553,0.63581,67200000.0
2009-04-01 06:10:00,0.63582,0.63603,0.63543,0.63586,84800000.0
2009-04-01 06:15:00,0.63594,0.63595,0.63535,0.63544,64000000.0
2009-04-01 06:20:00,0.63541,0.636,0.6353,0.63597,59200000.0
2009-04-01 06:25:00,0.63574,0.6359,0.63516,0.63534,64400000.0
2009-04-01 06:30:00,0.63561,0.63562,0.63523,0.63545,54800000.0
2009-04-01 06:35:00,0.63534,0.63554,0.63534,0.6355,64000000.0
2009-04-01 06:40:00,0.6355,0.6357,0.63533,0.63558,57600000.0
2009-04-01 06:45:00,0.63512,0.63619,0.63512,0.63596,67200000.0
2009-04-01 06:50:00,0.63609,0.63617,0.6353,0.63587,71200000.0
2009-04-01 06:55:00,0.63578,0.63578,0.63511,0.63568,70400000.0
2009-04-01 07:00:00,0.63575,0.63579,0.63485,0.63557,79200000.0
2009-04-01 07:05:00,0.63567,0.63567,0.63525,0.63534,69800000.0
2009-04-01 07:10:00,0.63522,0.63544,0.63464,0.63464,72000000.0
2009-04-01 07:15:00,0.63493,0.635,0.63358,0.63363,62800000.0
2009-04-01 07:20:00,0.63406,0.63451,0.63376,0.6345,60800000.0
2009-04-01 07:25:00,0.63455,0.63498,0.63436,0.63444,63800000.0
2009-04-01 07:30:00,0.63459,0.63497,0.63427,0.63477,65600000.0
2009-04-01 07:35:00,0.63487,0.63492,0.63413,0.63443,73600000.0
2009-04-01 07:40:00,0.63446,0.63464,0.63364,0.63407,73000000.0
2009-04-01 07:45:00,0.63401,0.63415,0.63372,0.63375,86200000.0
2009-04-01 07:50:00,0.63357,0.63367,0.63312,0.63353,78400000.0
2009-04-01 07:55:00,0.63339,0.63422,0.63255,0.63398,73600000.0
2009-04-01 08:00:00,0.63396,0.63402,0.63311,0.63323,55800000.0
2009-04-01 08:05:00,0.63325,0.63441,0.63319,0.63404,74600000.0
2009-04-01 08:10:00,0.63405,0.63406,0.63342,0.63363,92800000.0
2009-04-01 08:15:00,0.63365,0.63366,0.63316,0.63317,92800000.0
2009-04-01 08:20:00,0.6333,0.63383,0.63303,0.63383,109600000.0
2009-04-01 08:25:00,0.63384,0.63385,0.63284,0.6334,87200000.0
2009-04-01 08:30:00,0.63349,0.63424,0.63346,0.63414,173200000.0
2009-04-01 08:35:00,0.63397,0.63444,0.63397,0.63434,116200000.0
2009-04-01 08:40:00,0.63454,0.63494,0.63437,0.63494,83200000.0
2009-04-01 08:45:00,0.63496,0.63544,0.63489,0.63544,156800000.0
2009-04-01 08:50:00,0.6356,0.63578,0.63532,0.63578,251600000.0
2009-04-01 08:55:00,0.63578,0.63578,0.6355,0.63566,134200000.0
2009-04-01 09:00:00,0.63567,0.63711,0.63558,0.6371,146000000.0
2009-04-01 09:05:00,0.63704,0.63764,0.63699,0.63704,131600000.0
2009-04-01 09:10:00,0.63709,0.63779,0.63669,0.63759,136000000.0
2009-04-01 09:15:00,0.63763,0.63763,0.63702,0.63733,178000000.0
2009-04-01 09:20:00,0.63729,0.63775,0.63701,0.63775,176400000.0
2009-04-01 09:25:00,0.63782,0.6379,0.63719,0.63719,207800000.0
2009-04-01 09:30:00,0.63732,0.63832,0.63724,0.63831,146400000.0
2009-04-01 09:35:00,0.63814,0.63814,0.63723,0.63759,231800000.0
2009-04-01 09:40:00,0.63759,0.6377,0.63706,0.63767,227600000.0
2009-04-01 09:45:00,0.63764,0.6381,0.63735,0.63787,131200000.0
2009-04-01 09:50:00,0.63765,0.63765,0.63704,0.63709,319800000.0
2009-04-01 09:55:00,0.63706,0.63718,0.63658,0.63658,233600000.0
2009-04-01 10:00:00,0.63664,0.63736,0.63664,0.63722,260600000.0
2009-04-01 10:05:00,0.63726,0.63741,0.63624,0.63627,260200000.0
2009-04-01 10:10:00,0.63603,0.63604,0.63464,0.63565,305600000.0
2009-04-01 10:15:00,0.63579,0.63706,0.63579,0.63676,226600000.0
2009-04-01 10:20:00,0.6368,0.63685,0.63614,0.63672,204600000.0
2009-04-01 10:25:00,0.63682,0.63841,0.63682,0.63841,370800000.0
2009-04-01 10:30:00,0.63883,0.63962,0.63817,0.63824,199200000.0
2009-04-01 10:35:00,0.6381,0.63811,0.63749,0.63781,122600000.0
2009-04-01 10:40:00,0.63779,0.63784,0.63718,0.63729,103400000.0
2009-04-01 10:45:00,0.63734,0.6375,0.63696,0.63742,145600000.0
2009-04-01 10:50:00,0.63747,0.63766,0.63729,0.63745,181800000.0
2009-04-01 10:55:00,0.63731,0.63751,0.63687,0.63698,231400000.0
2009-04-01 11:00:00,0.63701,0.63715,0.63685,0.63701,197600000.0
2009-04-01 11:05:00,0.63663,0.63679,0.63634,0.63653,192400000.0
2009-04-01 11:10:00,0.63658,0.63672,0.63629,0.63667,317000000.0
2009-04-01 11:15:00,0.63652,0.63701,0.63632,0.63686,186000000.0
2009-04-01 11:20:00,0.63694,0.63719,0.63686,0.63704,281000000.0
2009-04-01 11:25:00,0.63703,0.63745,0.63656,0.63744,236000000.0
2009-04-01 11:30:00,0.63742,0.63759,0.63708,0.63712,170000000.0
2009-04-01 11:35:00,0.63723,0.63748,0.63711,0.63746,200400000.0
2009-04-01 11:40:00,0.63745,0.638,0.63745,0.63783,172800000.0
2009-04-01 11:45:00,0.63785,0.63785,0.63746,0.63771,208400000.0
2009-04-01 11:50:00,0.63747,0.63792,0.63728,0.63765,199800000.0
2009-04-01 11:55:00,0.6376,0.63835,0.63754,0.63789,238000000.0
2009-04-01 12:00:00,0.63794,0.63836,0.63793,0.63836,138000000.0
2009-04-01 12:05:00,0.63834,0.63866,0.63802,0.63866,90400000.0
2009-04-01 12:10:00,0.63865,0.63914,0.63851,0.63851,124800000.0
2009-04-01 12:15:00,0.63904,0.63913,0.63891,0.63903,205200000.0
2009-04-01 12:20:00,0.63896,0.63942,0.63889,0.63926,189200000.0
2009-04-01 12:25:00,0.63918,0.63993,0.63856,0.63856,251400000.0
2009-04-01 12:30:00,0.63845,0.63964,0.63808,0.63925,193000000.0
2009-04-01 12:35:00,0.63929,0.64025,0.6392,0.64007,164800000.0
2009-04-01 12:40:00,0.64017,0.64047,0.64002,0.64047,92200000.0
2009-04-01 12:45:00,0.64055,0.64204,0.64055,0.64192,227600000.0
2009-04-01 12:50:00,0.64189,0.64272,0.64184,0.64267,154600000.0
2009-04-01 12:55:00,0.64284,0.64306,0.64202,0.64219,153400000.0
2009-04-01 13:00:00,0.64222,0.64222,0.64175,0.64191,102400000.0
2009-04-01 13:05:00,0.64193,0.64216,0.64139,0.6416,132600000.0
2009-04-01 13:10:00,0.64108,0.64108,0.64024,0.64025,152400000.0
2009-04-01 13:15:00,0.64029,0.64069,0.6398,0.64008,244200000.0
2009-04-01 13:20:00,0.6399,0.64071,0.63956,0.64063,182400000.0
2009-04-01 13:25:00,0.64054,0.64121,0.64014,0.64024,207400000.0
2009-04-01 13:30:00,0.64026,0.64069,0.64011,0.64069,107600000.0
2009-04-01 13:35:00,0.64065,0.64127,0.64031,0.64127,136000000.0
2009-04-01 13:40:00,0.64142,0.64147,0.64081,0.64102,186000000.0
2009-04-01 13:45:00,0.64113,0.64113,0.64051,0.64055,115600000.0
2009-04-01 13:50:00,0.64065,0.64081,0.64042,0.64042,150600000.0
2009-04-01 13:55:00,0.64035,0.64056,0.63967,0.64003,170600000.0
2009-04-01 14:00:00,0.64008,0.64015,0.63948,0.63998,130400000.0
2009-04-01 14:05:00,0.63976,0.64058,0.63953,0.64029,156800000.0
2009-04-01 14:10:00,0.64039,0.64178,0.64039,0.64178,121600000.0
2009-04-01 14:15:00,0.64144,0.64144,0.64074,0.64089,140200000.0
2009-04-01 14:20:00,0.64095,0.64239,0.64095,0.64227,125200000.0
2009-04-01 14:25:00,0.64193,0.642,0.64146,0.6419,102800000.0
2009-04-01 14:30:00,0.64156,0.6418,0.64131,0.64146,66000000.0
2009-04-01 14:35:00,0.64137,0.64153,0.64079,0.64098,74600000.0
2009-04-01 14:40:00,0.64084,0.64085,0.6404,0.64043,60800000.0
2009-04-01 14:45:00,0.64043,0.64086,0.64028,0.64063,57600000.0
2009-04-01 14:50:00,0.64067,0.64081,0.63993,0.64021,66600000.0
2009-04-01 14:55:00,0.64005,0.64006,0.63947,0.63966,66600000.0
2009-04-01 15:00:00,0.63969,0.63986,0.63821,0.63981,62400000.0
2009-04-01 15:05:00,0.6397,0.63992,0.63911,0.63975,72000000.0
2009-04-01 15:10:00,0.63979,0.63993,0.6396,0.63972,62400000.0
2009-04-01 15:15:00,0.63982,0.63995,0.63833,0.63844,63400000.0
2009-04-01 15:20:00,0.63841,0.63887,0.63755,0.63755,73600000.0
2009-04-01 15:25:00,0.63719,0.63749,0.63664,0.63679,67200000.0
2009-04-01 15:30:00,0.63682,0.63714,0.63659,0.63706,60800000.0
2009-04-01 15:35:00,0.63708,0.63727,0.63589,0.63612,67200000.0
2009-04-01 15:40:00,0.6362,0.63689,0.63618,0.63679,67000000.0
2009-04-01 15:45:00,0.63691,0.63691,0.63603,0.63649,78400000.0
2009-04-01 15:50:00,0.63638,0.63704,0.63638,0.63687,70800000.0
2009-04-01 15:55:00,0.63688,0.63832,0.6367,0.63793,70400000.0
2009-04-01 16:00:00,0.63765,0.63962,0.63765,0.63934,67200000.0
2009-04-01 16:05:00,0.6395,0.64003,0.63916,0.64002,72000000.0
2009-04-01 16:10:00,0.63978,0.64112,0.63978,0.64093,68800000.0
2009-04-01 16:15:00,0.64073,0.64134,0.63979,0.64107,62400000.0
2009-04-01 16:20:00,0.64102,0.64157,0.64089,0.64146,68800000.0
2009-04-01 16:25:00,0.64164,0.64164,0.64086,0.64157,70400000.0
2009-04-01 16:30:00,0.64151,0.64174,0.6412,0.64165,59600000.0
2009-04-01 16:35:00,0.64164,0.64223,0.64109,0.64215,72000000.0
2009-04-01 16:40:00,0.64224,0.64226,0.64166,0.64181,70400000.0
2009-04-01 16:45:00,0.64181,0.64236,0.64165,0.64217,76200000.0
2009-04-01 16:50:00,0.64209,0.6427,0.64203,0.6427,58000000.0
2009-04-01 16:55:00,0.64273,0.64411,0.64267,0.64411,65600000.0
2009-04-01 17:00:00,0.64381,0.64399,0.64311,0.64371,64000000.0
2009-04-01 17:05:00,0.64368,0.6439,0.64345,0.64385,62800000.0
2009-04-01 17:10:00,0.6438,0.64397,0.64356,0.64362,65600000.0
2009-04-01 17:15:00,0.64372,0.64395,0.64304,0.64344,66600000.0
2009-04-01 17:20:00,0.64356,0.64378,0.64315,0.64364,67200000.0
2009-04-01 17:25:00,0.64346,0.64427,0.64335,0.64414,58000000.0
2009-04-01 17:30:00,0.64412,0.64455,0.64386,0.64437,65600000.0
2009-04-01 17:35:00,0.64412,0.64489,0.64412,0.64477,68800000.0
2009-04-01 17:40:00,0.64487,0.64545,0.64434,0.64434,72000000.0
2009-04-01 17:45:00,0.64436,0.64436,0.64373,0.64413,68800000.0
2009-04-01 17:50:00,0.64419,0.64528,0.64396,0.64509,64000000.0
2009-04-01 17:55:00,0.64501,0.64569,0.64501,0.64556,62800000.0
2009-04-01 18:00:00,0.64549,0.64566,0.64515,0.64566,68800000.0
2009-04-01 18:05:00,0.64568,0.64581,0.64424,0.64539,67600000.0
2009-04-01 18:10:00,0.64541,0.64557,0.64523,0.64527,57600000.0
2009-04-01 18:15:00,0.64511,0.64511,0.6448,0.64511,64000000.0
2009-04-01 18:20:00,0.6451,0.64519,0.64425,0.6444,57600000.0
2009-04-01 18:25:00,0.64421,0.6444,0.64341,0.64435,75200000.0
2009-04-01 18:30:00,0.64439,0.64505,0.64439,0.64484,70400000.0
2009-04-01 18:35:00,0.64487,0.64488,0.64425,0.64483,69200000.0
2009-04-01 18:40:00,0.64483,0.64494,0.64473,0.64479,73600000.0
2009-04-01 18:45:00,0.64473,0.64473,0.64368,0.64368,64000000.0
2009-04-01 18:50:00,0.6437,0.64382,0.6435,0.6435,79400000.0
2009-04-01 18:55:00,0.64347,0.64385,0.64342,0.64385,60000000.0
2009-04-01 19:00:00,0.64397,0.64411,0.64356,0.64394,59600000.0
2009-04-01 19:05:00,0.6439,0.6439,0.64358,0.64374,55800000.0
2009-04-01 19:10:00,0.64364,0.64384,0.64357,0.64357,67200000.0
2009-04-01 19:15:00,0.64368,0.64411,0.64296,0.64411,57000000.0
2009-04-01 19:20:00,0.64401,0.6446,0.644,0.64455,56000000.0
2009-04-01 19:25:00,0.64451,0.64485,0.64443,0.64478,68800000.0
2009-04-01 19:30:00,0.64497,0.64533,0.64491,0.64504,70400000.0
2009-04-01 19:35:00,0.64485,0.64501,0.64466,0.64478,65600000.0
2009-04-01 19:40:00,0.64488,0.64515,0.64485,0.645,62800000.0
2009-04-01 19:45:00,0.64503,0.64533,0.6449,0.64521,64000000.0
2009-04-01 19:50:00,0.64502,0.64573,0.64466,0.64569,68800000.0
2009-04-01 19:55:00,0.64585,0.64593,0.64552,0.64557,68200000.0
2009-04-01 20:00:00,0.64557,0.64566,0.64538,0.64566,65000000.0
2009-04-01 20:05:00,0.64572,0.64651,0.64547,0.64651,60600000.0
2009-04-01 20:10:00,0.64662,0.64681,0.64593,0.64593,67200000.0
2009-04-01 20:15:00,0.64592,0.64675,0.64592,0.6461,67200000.0
2009-04-01 20:20:00,0.64596,0.64605,0.64511,0.64511,65600000.0
2009-04-01 20:25:00,0.64522,0.64571,0.64512,0.64563,64000000.0
2009-04-01 20:30:00,0.64563,0.64564,0.64443,0.64486,72000000.0
2009-04-01 20:35:00,0.64482,0.64508,0.64446,0.64446,60800000.0
2009-04-01 20:40:00,0.64458,0.64479,0.644,0.64476,70400000.0
2009-04-01 20:45:00,0.64468,0.64479,0.64461,0.64472,68800000.0
2009-04-01 20:50:00,0.64471,0.64776,0.64471,0.64776,58600000.0
2009-04-01 20:55:00,0.6479,0.64931,0.64731,0.64931,59200000.0
2009-04-01 21:00:00,0.64949,0.6495,0.64789,0.64869,70400000.0
2009-04-01 21:05:00,0.64864,0.64934,0.64859,0.64862,62400000.0
2009-04-01 21:10:00,0.64861,0.64861,0.64779,0.64827,59200000.0
2009-04-01 21:15:00,0.64817,0.64844,0.64809,0.64836,64400000.0
2009-04-01 21:20:00,0.64827,0.64856,0.64814,0.64844,68800000.0
2009-04-01 21:25:00,0.64844,0.64931,0.64844,0.64918,67200000.0
2009-04-01 21:30:00,0.64913,0.65048,0.64897,0.65048,62400000.0
2009-04-01 21:35:00,0.65037,0.65136,0.65022,0.6506,67200000.0
2009-04-01 21:40:00,0.65066,0.65099,0.65048,0.65082,64000000.0
2009-04-01 21:45:00,0.65088,0.65129,0.65077,0.6511,65000000.0
2009-04-01 21:50:00,0.65101,0.65101,0.65038,0.65071,60200000.0
2009-04-01 21:55:00,0.65066,0.6512,0.65051,0.65108,67200000.0
2009-04-01 22:00:00,0.6513,0.65176,0.65119,0.65143,81600000.0
2009-04-01 22:05:00,0.65147,0.65166,0.65032,0.65032,64000000.0
2009-04-01 22:10:00,0.65005,0.65055,0.64916,0.64916,58600000.0
2009-04-01 22:15:00,0.64906,0.64961,0.64882,0.64939,60800000.0
2009-04-01 22:20:00,0.64933,0.64937,0.64875,0.64924,67200000.0
2009-04-01 22:25:00,0.64924,0.64936,0.64871,0.64904,69200000.0
2009-04-01 22:30:00,0.64917,0.64922,0.64873,0.64902,65600000.0
2009-04-01 22:35:00,0.64923,0.64939,0.64862,0.64913,56000000.0
2009-04-01 22:40:00,0.64925,0.65033,0.64924,0.65024,62400000.0
2009-04-01 22:45:00,0.64966,0.64973,0.64918,0.64918,79200000.0
2009-04-01 22:50:00,0.6491,0.64923,0.64892,0.6492,69200000.0
2009-04-01 22:55:00,0.64929,0.64995,0.64904,0.64964,59200000.0
2009-04-01 23:00:00,0.6498,0.65001,0.64897,0.64942,70400000.0
2009-04-01 23:05:00,0.64943,0.65004,0.64906,0.65,64000000.0
2009-04-01 23:10:00,0.65007,0.65015,0.6486,0.64883,72400000.0
2009-04-01 23:15:00,0.64888,0.64913,0.64845,0.64881,60800000.0
2009-04-01 23:20:00,0.64899,0.64945,0.64895,0.64911,78400000.0
2009-04-01 23:25:00,0.64914,0.64991,0.64914,0.64959,60800000.0
2009-04-01 23:30:00,0.64948,0.64959,0.64786,0.64787,61200000.0
2009-04-01 23:35:00,0.64796,0.64855,0.64793,0.64825,62200000.0
2009-04-01 23:40:00,0.64844,0.64936,0.64842,0.64936,68800000.0
2009-04-01 23:45:00,0.64921,0.64921,0.64802,0.64919,60800000.0
2009-04-01 23:50:00,0.64905,0.64908,0.6482,0.64869,60800000.0
2009-04-01 23:55:00,0.64902,0.64925,0.64894,0.64895,65600000.0
2009-04-02 00:00:00,0.6489,0.64983,0.6485,0.64882,52800000.0
2009-04-02 00:05:00,0.64874,0.64887,0.64808,0.64878,68200000.0
2009-04-02 00:10:00,0.64873,0.64884,0.64803,0.64854,64000000.0
2009-04-02 00:15:00,0.64883,0.64908,0.64852,0.64908,46400000.0
2009-04-02 00:20:00,0.64908,0.64914,0.6481,0.6481,46400000.0
2009-04-02 00:25:00,0.64856,0.64902,0.64856,0.64875,28800000.0
2009-04-02 00:30:00,0.64882,0.64901,0.64874,0.64901,56400000.0
2009-04-02 00:35:00,0.64908,0.64937,0.64864,0.64937,67000000.0
2009-04-02 00:40:00,0.64945,0.64965,0.6489,0.64938,62400000.0
2009-04-02 00:45:00,0.64899,0.64971,0.64899,0.64936,75200000.0
2009-04-02 00:50:00,0.64921,0.6493,0.64889,0.649,61800000.0
2009-04-02 00:55:00,0.64898,0.6493,0.64854,0.64896,71400000.0
2009-04-02 01:00:00,0.64879,0.64886,0.64856,0.64865,70400000.0
2009-04-02 01:05:00,0.64867,0.64882,0.64846,0.64854,62400000.0
2009-04-02 01:10:00,0.64872,0.64889,0.64826,0.64882,59600000.0
2009-04-02 01:15:00,0.64819,0.64957,0.64804,0.64888,67200000.0
2009-04-02 01:20:00,0.64903,0.64913,0.64846,0.64853,65600000.0
2009-04-02 01:25:00,0.64857,0.6487,0.64814,0.64814,57600000.0
2009-04-02 01:30:00,0.64798,0.64805,0.64754,0.64782,52800000.0
2009-04-02 01:35:00,0.64804,0.64828,0.64787,0.64802,62400000.0
2009-04-02 01:40:00,0.64805,0.64838,0.6479,0.648,60800000.0
2009-04-02 01:45:00,0.64795,0.64809,0.64759,0.64776,60200000.0
2009-04-02 01:50:00,0.64772,0.64772,0.64732,0.64742,66000000.0
2009-04-02 01:55:00,0.64735,0.64808,0.64735,0.64808,68800000.0
2009-04-02 02:00:00,0.64788,0.64788,0.64726,0.64787,97600000.0
2009-04-02 02:05:00,0.64797,0.64803,0.64699,0.64699,72000000.0
2009-04-02 02:10:00,0.64721,0.64738,0.64674,0.64738,70400000.0
2009-04-02 02:15:00,0.64739,0.64748,0.64665,0.6468,54400000.0
2009-04-02 02:20:00,0.64697,0.64697,0.6456,0.64611,65000000.0
2009-04-02 02:25:00,0.64602,0.64602,0.6452,0.64531,129600000.0
2009-04-02 02:30:00,0.64539,0.64636,0.64539,0.64598,78400000.0
2009-04-02 02:35:00,0.64615,0.64615,0.64544,0.64578,71200000.0
2009-04-02 02:40:00,0.64575,0.64579,0.64525,0.64579,70400000.0
2009-04-02 02:45:00,0.64583,0.64621,0.64575,0.64616,62400000.0
2009-04-02 02:50:00,0.64623,0.64665,0.64582,0.64646,72000000.0
2009-04-02 02:55:00,0.64627,0.64727,0.64605,0.64638,67200000.0
2009-04-02 03:00:00,0.64632,0.64649,0.64612,0.64645,65000000.0
2009-04-02 03:05:00,0.64626,0.64636,0.64595,0.64602,54400000.0
2009-04-02 03:10:00,0.64618,0.64646,0.64564,0.64597,65600000.0
2009-04-02 03:15:00,0.64616,0.64668,0.64598,0.64662,68800000.0
2009-04-02 03:20:00,0.64687,0.64733,0.64678,0.64732,57600000.0
2009-04-02 03:25:00,0.64729,0.64804,0.64729,0.64773,81600000.0
2009-04-02 03:30:00,0.64795,0.64822,0.64744,0.64773,67200000.0
2009-04-02 03:35:00,0.64759,0.64793,0.64726,0.64741,51200000.0
2009-04-02 03:40:00,0.64806,0.64871,0.64802,0.64817,69800000.0
2009-04-02 03:45:00,0.64831,0.64839,0.64789,0.64837,64000000.0
2009-04-02 03:50:00,0.64804,0.64816,0.64756,0.64812,61800000.0
2009-04-02 03:55:00,0.64787,0.64831,0.64752,0.64828,62800000.0
2009-04-02 04:00:00,0.64822,0.64844,0.64725,0.64816,87600000.0
2009-04-02 04:05:00,0.64826,0.64858,0.64791,0.64833,60800000.0
2009-04-02 04:10:00,0.64834,0.64871,0.64808,0.64846,61200000.0
2009-04-02 04:15:00,0.64852,0.64877,0.64831,0.64868,86400000.0
2009-04-02 04:20:00,0.64841,0.64955,0.64748,0.64935,64000000.0
2009-04-02 04:25:00,0.64939,0.65008,0.64939,0.64985,84800000.0
2009-04-02 04:30:00,0.6499,0.64996,0.64909,0.64919,76800000.0
2009-04-02 04:35:00,0.64937,0.64964,0.64869,0.64906,51200000.0
2009-04-02 04:40:00,0.64906,0.64921,0.64844,0.64864,65600000.0
2009-04-02 04:45:00,0.64867,0.64911,0.64851,0.64879,65600000.0
2009-04-02 04:50:00,0.64867,0.64944,0.64867,0.64871,69200000.0
2009-04-02 04:55:00,0.6488,0.64945,0.64872,0.64886,84200000.0
2009-04-02 05:00:00,0.64912,0.64931,0.64868,0.64894,68200000.0
2009-04-02 05:05:00,0.64894,0.64951,0.6489,0.64951,73000000.0
2009-04-02 05:10:00,0.64956,0.64961,0.64887,0.64889,80400000.0
2009-04-02 05:15:00,0.64897,0.64909,0.6485,0.649,57600000.0
2009-04-02 05:20:00,0.64899,0.64899,0.6483,0.64891,81600000.0
2009-04-02 05:25:00,0.64883,0.64883,0.64769,0.64823,89600000.0
2009-04-02 05:30:00,0.64774,0.6484,0.64774,0.64818,81600000.0
2009-04-02 05:35:00,0.64822,0.64878,0.64822,0.64865,69200000.0
2009-04-02 05:40:00,0.64858,0.64912,0.64767,0.64909,89000000.0
2009-04-02 05:45:00,0.64902,0.64936,0.6489,0.64903,86400000.0
2009-04-02 05:50:00,0.64905,0.64934,0.64869,0.64869,102400000.0
2009-04-02 05:55:00,0.64874,0.64917,0.64874,0.64891,170000000.0
2009-04-02 06:00:00,0.64898,0.64898,0.64861,0.64881,114600000.0
2009-04-02 06:05:00,0.64873,0.64916,0.64873,0.64908,67600000.0
2009-04-02 06:10:00,0.64896,0.64923,0.64879,0.64921,84000000.0
2009-04-02 06:15:00,0.64938,0.64981,0.64938,0.64965,63800000.0
2009-04-02 06:20:00,0.64977,0.65011,0.64963,0.64963,59600000.0
2009-04-02 06:25:00,0.64978,0.64996,0.6492,0.64921,64800000.0
2009-04-02 06:30:00,0.64991,0.64992,0.64963,0.64986,53800000.0
2009-04-02 06:35:00,0.64977,0.65003,0.64942,0.64994,64000000.0
2009-04-02 06:40:00,0.6498,0.65029,0.6495,0.6495,57000000.0
2009-04-02 06:45:00,0.64947,0.64983,0.64929,0.64965,67600000.0
2009-04-02 06:50:00,0.64974,0.64977,0.6494,0.64961,70400000.0
2009-04-02 06:55:00,0.64972,0.6501,0.64965,0.64981,70800000.0
2009-04-02 07:00:00,0.65007,0.65016,0.64922,0.64991,78400000.0
2009-04-02 07:05:00,0.64993,0.64993,0.6497,0.64989,70400000.0
2009-04-02 07:10:00,0.64992,0.64999,0.64954,0.64959,68800000.0
2009-04-02 07:15:00,0.64973,0.64979,0.64945,0.6497,62400000.0
2009-04-02 07:20:00,0.64979,0.64987,0.64897,0.6494,60800000.0
2009-04-02 07:25:00,0.64975,0.64992,0.64907,0.64992,62800000.0
2009-04-02 07:30:00,0.65005,0.65012,0.64969,0.64986,65600000.0
2009-04-02 07:35:00,0.64979,0.65001,0.64876,0.64889,74000000.0
2009-04-02 07:40:00,0.64888,0.64954,0.64888,0.64941,73000000.0
2009-04-02 07:45:00,0.64952,0.64999,0.64943,0.64965,86800000.0
2009-04-02 07:50:00,0.64956,0.65002,0.64927,0.65002,78800000.0
2009-04-02 07:55:00,0.64994,0.65006,0.64889,0.6496,74000000.0
2009-04-02 08:00:00,0.64952,0.64954,0.64896,0.64919,56000000.0
2009-04-02 08:05:00,0.64928,0.64954,0.64861,0.64918,75200000.0
2009-04-02 08:10:00,0.6494,0.64977,0.64927,0.64962,93200000.0
2009-04-02 08:15:00,0.64996,0.6501,0.64937,0.64955,92600000.0
2009-04-02 08:20:00,0.64952,0.64999,0.64933,0.64943,108200000.0
2009-04-02 08:25:00,0.64927,0.6498,0.64921,0.64936,86400000.0
2009-04-02 08:30:00,0.64938,0.64972,0.64923,0.6496,171600000.0
2009-04-02 08:35:00,0.64967,0.64981,0.64926,0.64965,116800000.0
2009-04-02 08:40:00,0.64987,0.65005,0.64934,0.64951,83200000.0
2009-04-02 08:45:00,0.64949,0.64955,0.64917,0.64928,156800000.0
2009-04-02 08:50:00,0.64921,0.6497,0.64921,0.6496,252600000.0
2009-04-02 08:55:00,0.64957,0.6497,0.64941,0.64966,134400000.0
2009-04-02 09:00:00,0.64979,0.65004,0.64966,0.65,146000000.0
2009-04-02 09:05:00,0.65017,0.65042,0.65003,0.65016,131000000.0
2009-04-02 09:10:00,0.65001,0.65026,0.64929,0.6502,135800000.0
2009-04-02 09:15:00,0.65012,0.65048,0.64981,0.65048,177000000.0
2009-04-02 09:20:00,0.65055,0.65055,0.65007,0.65014,176000000.0
2009-04-02 09:25:00,0.65014,0.65117,0.65013,0.65117,205600000.0
2009-04-02 09:30:00,0.6513,0.65252,0.65121,0.65237,145600000.0
2009-04-02 09:35:00,0.65233,0.65271,0.65227,0.65271,232000000.0
2009-04-02 09:40:00,0.65269,0.65269,0.65164,0.65185,227000000.0
2009-04-02 09:45:00,0.65168,0.65207,0.65119,0.65147,131200000.0
2009-04-02 09:50:00,0.65138,0.65159,0.65129,0.65137,319600000.0
2009-04-02 09:55:00,0.65132,0.65178,0.6513,0.65178,233200000.0
2009-04-02 10:00:00,0.65192,0.65258,0.65192,0.6525,261600000.0
2009-04-02 10:05:00,0.6525,0.6531,0.65234,0.6531,260800000.0
2009-04-02 10:10:00,0.65321,0.65503,0.65311,0.65503,304800000.0
2009-04-02 10:15:00,0.65505,0.65505,0.65431,0.65462,227200000.0
2009-04-02 10:20:00,0.65459,0.65476,0.65433,0.65476,204200000.0
2009-04-02 10:25:00,0.65487,0.65585,0.65487,0.65526,371200000.0
2009-04-02 10:30:00,0.65537,0.65648,0.65535,0.65648,200400000.0
2009-04-02 10:35:00,0.65643,0.65665,0.65627,0.65655,123200000.0
2009-04-02 10:40:00,0.65662,0.65693,0.65532,0.65532,104000000.0
2009-04-02 10:45:00,0.65541,0.65571,0.65534,0.65537,145000000.0
2009-04-02 10:50:00,0.65548,0.65569,0.65534,0.65561,182800000.0
2009-04-02 10:55:00,0.65552,0.65557,0.65493,0.6552,232400000.0
2009-04-02 11:00:00,0.65522,0.6554,0.65501,0.65502,196800000.0
2009-04-02 11:05:00,0.65518,0.65554,0.65504,0.65554,192400000.0
2009-04-02 11:10:00,0.65566,0.65574,0.65532,0.65563,316600000.0
2009-04-02 11:15:00,0.65571,0.65595,0.65526,0.65583,195200000.0
2009-04-02 11:20:00,0.65577,0.65613,0.65567,0.65604,282400000.0
2009-04-02 11:25:00,0.65594,0.65594,0.65534,0.65566,235200000.0
2009-04-02 11:30:00,0.65579,0.65695,0.65579,0.65682,171200000.0
2009-04-02 11:35:00,0.65672,0.6569,0.65591,0.65591,200000000.0
2009-04-02 11:40:00,0.65583,0.65605,0.65568,0.65596,172600000.0
2009-04-02 11:45:00,0.65599,0.65622,0.65569,0.65569,208000000.0
2009-04-02 11:50:00,0.65556,0.65563,0.6553,0.6553,200200000.0
2009-04-02 11:55:00,0.65549,0.6559,0.65536,0.65587,238200000.0
2009-04-02 12:00:00,0.65588,0.65589,0.6551,0.6551,137600000.0
2009-04-02 12:05:00,0.65489,0.6549,0.65396,0.65427,89000000.0
2009-04-02 12:10:00,0.65424,0.65475,0.65417,0.65445,124200000.0
2009-04-02 12:15:00,0.65437,0.65515,0.6541,0.65514,206400000.0
2009-04-02 12:20:00,0.65506,0.6556,0.65499,0.65544,190400000.0
2009-04-02 12:25:00,0.65544,0.65619,0.6549,0.6549,250600000.0
2009-04-02 12:30:00,0.65499,0.65637,0.65496,0.65624,192200000.0
2009-04-02 12:35:00,0.65617,0.65716,0.65617,0.65716,164200000.0
2009-04-02 12:40:00,0.65704,0.6574,0.65667,0.65703,92800000.0
2009-04-02 12:45:00,0.65707,0.65794,0.65686,0.65763,227600000.0
2009-04-02 12:50:00,0.65776,0.65825,0.65767,0.65786,153800000.0
2009-04-02 12:55:00,0.65777,0.65798,0.65715,0.65743,154000000.0
2009-04-02 13:00:00,0.65745,0.65748,0.65646,0.65646,102400000.0
2009-04-02 13:05:00,0.65613,0.65616,0.65532,0.65532,131000000.0
2009-04-02 13:10:00,0.65525,0.65563,0.65518,0.65535,151400000.0
2009-04-02 13:15:00,0.6554,0.6554,0.65478,0.65478,244000000.0
2009-04-02 13:20:00,0.65488,0.6556,0.65488,0.65536,181800000.0
2009-04-02 13:25:00,0.65539,0.65562,0.65527,0.65542,208400000.0
2009-04-02 13:30:00,0.65549,0.65556,0.65496,0.65504,107200000.0
2009-04-02 13:35:00,0.65506,0.65508,0.65399,0.65449,132800000.0
2009-04-02 13:40:00,0.65448,0.65451,0.65334,0.65354,185600000.0
2009-04-02 13:45:00,0.65354,0.65393,0.65229,0.65378,115200000.0
2009-04-02 13:50:00,0.65367,0.65519,0.65285,0.65481,150600000.0
2009-04-02 13:55:00,0.65478,0.65515,0.65423,0.65515,171000000.0
2009-04-02 14:00:00,0.65537,0.65699,0.65537,0.65623,130000000.0
2009-04-02 14:05:00,0.65603,0.65603,0.65511,0.65539,157200000.0
2009-04-02 14:10:00,0.6552,0.65574,0.65484,0.6557,121600000.0
2009-04-02 14:15:00,0.65581,0.6565,0.65564,0.65625,141600000.0
2009-04-02 14:20:00,0.65614,0.6567,0.65612,0.65632,124800000.0
2009-04-02 14:25:00,0.65644,0.65648,0.65492,0.65493,104000000.0
2009-04-02 14:30:00,0.6548,0.65508,0.65401,0.65411,65600000.0
2009-04-02 14:35:00,0.65405,0.65506,0.65371,0.65496,75200000.0
2009-04-02 14:40:00,0.65471,0.65473,0.65367,0.65375,61200000.0
2009-04-02 14:45:00,0.65402,0.655,0.6537,0.65465,57600000.0
2009-04-02 14:50:00,0.65457,0.65466,0.65316,0.65365,67200000.0
2009-04-02 14:55:00,0.65334,0.65367,0.65302,0.65326,67200000.0
2009-04-02 15:00:00,0.6533,0.65398,0.65268,0.65395,62400000.0
2009-04-02 15:05:00,0.65397,0.65413,0.65322,0.65361,72400000.0
2009-04-02 15:10:00,0.65329,0.65426,0.65329,0.65422,62400000.0
2009-04-02 15:15:00,0.65415,0.65479,0.65405,0.65478,64000000.0
2009-04-02 15:20:00,0.65508,0.65509,0.65391,0.65423,73600000.0
2009-04-02 15:25:00,0.65429,0.65454,0.65402,0.65439,66600000.0
2009-04-02 15:30:00,0.65423,0.65459,0.65369,0.65459,60800000.0
2009-04-02 15:35:00,0.65459,0.65498,0.65446,0.65487,67200000.0
2009-04-02 15:40:00,0.65481,0.65481,0.6533,0.65431,66600000.0
2009-04-02 15:45:00,0.65445,0.65469,0.65406,0.65434,78400000.0
2009-04-02 15:50:00,0.65429,0.65509,0.65398,0.65489,70400000.0
2009-04-02 15:55:00,0.65492,0.65492,0.65387,0.65391,70400000.0
2009-04-02 16:00:00,0.65385,0.65407,0.65277,0.65388,67200000.0
2009-04-02 16:05:00,0.65401,0.65434,0.65352,0.65352,72400000.0
2009-04-02 16:10:00,0.65347,0.65365,0.65285,0.65363,68800000.0
2009-04-02 16:15:00,0.65371,0.65414,0.65269,0.65385,62400000.0
2009-04-02 16:20:00,0.65401,0.65444,0.65399,0.65437,68800000.0
2009-04-02 16:25:00,0.65447,0.65455,0.65406,0.65455,70400000.0
2009-04-02 16:30:00,0.65457,0.65506,0.65402,0.65437,59200000.0
2009-04-02 16:35:00,0.65439,0.6547,0.65376,0.65463,72000000.0
2009-04-02 16:40:00,0.65473,0.65522,0.6545,0.65504,70400000.0
2009-04-02 16:45:00,0.65512,0.65524,0.65472,0.65482,76800000.0
2009-04-02 16:50:00,0.65504,0.65578,0.6548,0.65554,57000000.0
2009-04-02 16:55:00,0.65569,0.65607,0.65544,0.65585,65600000.0
2009-04-02 17:00:00,0.65568,0.65631,0.65562,0.65619,64400000.0
2009-04-02 17:05:00,0.65615,0.65636,0.65593,0.6561,62400000.0
2009-04-02 17:10:00,0.65617,0.6579,0.65601,0.65781,65400000.0
2009-04-02 17:15:00,0.65774,0.65922,0.65766,0.65916,67600000.0
2009-04-02 17:20:00,0.65949,0.65957,0.65902,0.65942,67200000.0
2009-04-02 17:25:00,0.65926,0.65977,0.65889,0.65977,59600000.0
2009-04-02 17:30:00,0.65997,0.65997,0.6591,0.65919,66000000.0
2009-04-02 17:35:00,0.65918,0.66072,0.65918,0.6605,68200000.0
2009-04-02 17:40:00,0.66053,0.66053,0.6594,0.6594,72000000.0
2009-04-02 17:45:00,0.6594,0.65998,0.65909,0.65987,68800000.0
2009-04-02 17:50:00,0.65998,0.66013,0.65895,0.65916,64400000.0
2009-04-02 17:55:00,0.65926,0.65967,0.65868,0.65967,62400000.0
2009-04-02 18:00:00,0.65981,0.65991,0.65935,0.65947,68200000.0
2009-04-02 18:05:00,0.65928,0.65976,0.65912,0.65976,67200000.0
2009-04-02 18:10:00,0.65968,0.66003,0.65953,0.65953,58000000.0
2009-04-02 18:15:00,0.65966,0.66026,0.65953,0.65953,64000000.0
2009-04-02 18:20:00,0.65953,0.65967,0.65911,0.6596,57600000.0
2009-04-02 18:25:00,0.65956,0.66037,0.6593,0.65986,75200000.0
2009-04-02 18:30:00,0.65975,0.66001,0.65947,0.65958,70400000.0
2009-04-02 18:35:00,0.65942,0.65942,0.65905,0.65932,68800000.0
2009-04-02 18:40:00,0.65939,0.65989,0.65939,0.65986,73600000.0
2009-04-02 18:45:00,0.65974,0.65987,0.65855,0.65909,64000000.0
2009-04-02 18:50:00,0.65915,0.65917,0.65838,0.65871,80400000.0
2009-04-02 18:55:00,0.65862,0.65926,0.65837,0.65926,59600000.0
2009-04-02 19:00:00,0.65928,0.65928,0.65893,0.65926,59600000.0
2009-04-02 19:05:00,0.65925,0.65938,0.65892,0.65917,59200000.0
2009-04-02 19:10:00,0.6591,0.65951,0.65812,0.65812,67600000.0
2009-04-02 19:15:00,0.6582,0.65846,0.65748,0.65827,57000000.0
2009-04-02 19:20:00,0.65804,0.6584,0.65791,0.6584,56000000.0
2009-04-02 19:25:00,0.65858,0.6586,0.65768,0.65833,68800000.0
2009-04-02 19:30:00,0.65808,0.65808,0.65758,0.65797,70400000.0
2009-04-02 19:35:00,0.65792,0.65805,0.65759,0.65788,65600000.0
2009-04-02 19:40:00,0.65792,0.65815,0.65759,0.65765,62800000.0
2009-04-02 19:45:00,0.6577,0.65813,0.65732,0.65791,64000000.0
2009-04-02 19:50:00,0.65799,0.65812,0.65774,0.65801,68800000.0
2009-04-02 19:55:00,0.65823,0.65823,0.65727,0.6579,68800000.0
2009-04-02 20:00:00,0.65794,0.65808,0.65633,0.65657,65600000.0
2009-04-02 20:05:00,0.65653,0.65672,0.65639,0.65646,61200000.0
2009-04-02 20:10:00,0.6565,0.6565,0.65549,0.65573,66600000.0
2009-04-02 20:15:00,0.65558,0.65588,0.65499,0.65499,67600000.0
2009-04-02 20:20:00,0.65492,0.65579,0.65492,0.65556,65600000.0
2009-04-02 20:25:00,0.65552,0.65586,0.65531,0.65531,64000000.0
2009-04-02 20:30:00,0.65524,0.65537,0.65428,0.65522,72400000.0
2009-04-02 20:35:00,0.65531,0.65531,0.65494,0.65498,61200000.0
2009-04-02 20:40:00,0.65474,0.65585,0.65468,0.65585,71200000.0
2009-04-02 20:45:00,0.65583,0.65626,0.65582,0.65611,68800000.0
2009-04-02 20:50:00,0.65623,0.6567,0.65589,0.65626,59200000.0
2009-04-02 20:55:00,0.65626,0.65676,0.65626,0.65676,59200000.0
2009-04-02 21:00:00,0.65677,0.65683,0.65645,0.65667,70800000.0
2009-04-02 21:05:00,0.65653,0.6566,0.65603,0.65639,62800000.0
2009-04-02 21:10:00,0.65631,0.65697,0.65631,0.65677,59200000.0
2009-04-02 21:15:00,0.65676,0.65676,0.65637,0.65642,64000000.0
2009-04-02 21:20:00,0.65616,0.65667,0.65561,0.65667,68200000.0
2009-04-02 21:25:00,0.65675,0.65696,0.65635,0.65684,67600000.0
2009-04-02 21:30:00,0.65683,0.65777,0.65641,0.65736,62400000.0
2009-04-02 21:35:00,0.65729,0.65741,0.65648,0.65713,64000000.0
2009-04-02 21:40:00,0.6571,0.65714,0.65665,0.65695,64000000.0
2009-04-02 21:45:00,0.65674,0.65676,0.6554,0.65603,64400000.0
2009-04-02 21:50:00,0.65614,0.65642,0.65594,0.65642,60200000.0
2009-04-02 21:55:00,0.65641,0.65641,0.65601,0.65602,67200000.0
2009-04-02 22:00:00,0.65622,0.6563,0.65593,0.65611,81600000.0
2009-04-02 22:05:00,0.65592,0.65622,0.65582,0.65622,64000000.0
2009-04-02 22:10:00,0.65602,0.65608,0.65545,0.6556,59200000.0
2009-04-02 22:15:00,0.65559,0.65691,0.65549,0.65586,64400000.0
2009-04-02 22:20:00,0.65563,0.65631,0.65517,0.65521,67200000.0
2009-04-02 22:25:00,0.65541,0.6556,0.65529,0.65547,68800000.0
2009-04-02 22:30:00,0.65539,0.65549,0.65473,0.65497,65000000.0
2009-04-02 22:35:00,0.655,0.65505,0.65485,0.65492,56000000.0
2009-04-02 22:40:00,0.65494,0.65504,0.65439,0.65472,62400000.0
2009-04-02 22:45:00,0.65472,0.65483,0.65349,0.65409,78600000.0
2009-04-02 22:50:00,0.65357,0.65495,0.65355,0.65484,69200000.0
2009-04-02 22:55:00,0.65502,0.65534,0.65425,0.65425,59200000.0
2009-04-02 23:00:00,0.65407,0.65528,0.65389,0.65528,70400000.0
2009-04-02 23:05:00,0.65475,0.65511,0.65455,0.65503,56400000.0
2009-04-02 23:10:00,0.65499,0.65544,0.65499,0.65528,72400000.0
2009-04-02 23:15:00,0.65542,0.65548,0.65505,0.65506,61200000.0
2009-04-02 23:20:00,0.65523,0.65533,0.6547,0.65509,77200000.0
2009-04-02 23:25:00,0.65505,0.65522,0.65464,0.65494,60800000.0
2009-04-02 23:30:00,0.65485,0.65492,0.6542,0.65426,60800000.0
2009-04-02 23:35:00,0.65423,0.65537,0.65423,0.65507,62400000.0
2009-04-02 23:40:00,0.65495,0.65496,0.65397,0.65441,45800000.0
2009-04-02 23:45:00,0.65482,0.65562,0.65412,0.65562,61200000.0
2009-04-02 23:50:00,0.65578,0.65605,0.65562,0.65596,61200000.0
2009-04-02 23:55:00,0.65604,0.65699,0.65589,0.65687,65600000.0
2009-04-03 00:00:00,0.6567,0.65709,0.65583,0.65709,58600000.0
2009-04-03 00:05:00,0.65707,0.65726,0.65603,0.65623,68800000.0
2009-04-03 00:10:00,0.65618,0.6571,0.65618,0.65661,64000000.0
2009-04-03 00:15:00,0.65653,0.65687,0.65632,0.65687,70400000.0
2009-04-03 00:20:00,0.65688,0.65704,0.65656,0.65656,57600000.0
2009-04-03 00:25:00,0.65656,0.65706,0.65635,0.65691,51200000.0
2009-04-03 00:30:00,0.65703,0.65793,0.65698,0.65793,56000000.0
2009-04-03 00:35:00,0.65781,0.659,0.65781,0.65885,66600000.0
2009-04-03 00:40:00,0.65904,0.66015,0.65884,0.65957,61200000.0
2009-04-03 00:45:00,0.65939,0.66036,0.65876,0.66033,75200000.0
2009-04-03 00:50:00,0.66021,0.66024,0.65947,0.6597,61800000.0
2009-04-03 00:55:00,0.65977,0.66127,0.65946,0.66127,71400000.0
2009-04-03 01:00:00,0.66145,0.66156,0.66078,0.66112,69800000.0
2009-04-03 01:05:00,0.66142,0.66154,0.6612,0.66152,62400000.0
2009-04-03 01:10:00,0.66173,0.66173,0.66097,0.66116,59600000.0
2009-04-03 01:15:00,0.66104,0.66127,0.66069,0.66107,64000000.0
2009-04-03 01:20:00,0.66108,0.66185,0.66091,0.6617,65400000.0
2009-04-03 01:25:00,0.66183,0.66332,0.66175,0.66332,57600000.0
2009-04-03 01:30:00,0.66391,0.66415,0.66265,0.66324,66000000.0
2009-04-03 01:35:00,0.66287,0.66397,0.66264,0.66394,62400000.0
2009-04-03 01:40:00,0.66415,0.66429,0.66395,0.66415,67200000.0
2009-04-03 01:45:00,0.66437,0.66671,0.66434,0.66638,60800000.0
2009-04-03 01:50:00,0.66639,0.66707,0.66639,0.66687,65000000.0
2009-04-03 01:55:00,0.66645,0.66683,0.66598,0.66628,68200000.0
2009-04-03 02:00:00,0.6664,0.66766,0.66622,0.66645,97600000.0
2009-04-03 02:05:00,0.66654,0.66675,0.66597,0.66651,72000000.0
2009-04-03 02:10:00,0.66667,0.66706,0.66646,0.66652,64000000.0
2009-04-03 02:15:00,0.66659,0.6679,0.66658,0.6679,54400000.0
2009-04-03 02:20:00,0.66779,0.66779,0.66648,0.66688,65600000.0
2009-04-03 02:25:00,0.66705,0.66739,0.66674,0.66683,129000000.0
2009-04-03 02:30:00,0.66679,0.66815,0.66674,0.66792,78400000.0
2009-04-03 02:35:00,0.66781,0.6679,0.66713,0.66753,70400000.0
2009-04-03 02:40:00,0.66747,0.66839,0.66734,0.66836,70800000.0
2009-04-03 02:45:00,0.66808,0.66808,0.66718,0.66751,62400000.0
2009-04-03 02:50:00,0.66749,0.66757,0.66647,0.6669,72000000.0
2009-04-03 02:55:00,0.66738,0.66755,0.66689,0.6675,66600000.0
2009-04-03 03:00:00,0.66729,0.66729,0.66652,0.66652,65600000.0
2009-04-03 03:05:00,0.66655,0.66659,0.66578,0.66585,53800000.0
2009-04-03 03:10:00,0.66575,0.66582,0.66462,0.66484,64400000.0
2009-04-03 03:15:00,0.66464,0.66503,0.6643,0.66492,68800000.0
2009-04-03 03:20:00,0.66454,0.66482,0.66374,0.66376,57600000.0
2009-04-03 03:25:00,0.66363,0.66444,0.66354,0.66444,76800000.0
2009-04-03 03:30:00,0.66375,0.66465,0.66355,0.66377,67200000.0
2009-04-03 03:35:00,0.66367,0.66377,0.66339,0.66355,51200000.0
2009-04-03 03:40:00,0.6638,0.66496,0.66368,0.66491,69800000.0
2009-04-03 03:45:00,0.66487,0.66518,0.66472,0.66472,64000000.0
2009-04-03 03:50:00,0.66441,0.66441,0.66228,0.66228,62400000.0
2009-04-03 03:55:00,0.66189,0.66303,0.66168,0.66298,62400000.0
2009-04-03 04:00:00,0.66295,0.66345,0.66229,0.66336,88000000.0
2009-04-03 04:05:00,0.66347,0.66365,0.66295,0.6633,62800000.0
2009-04-03 04:10:00,0.66334,0.66365,0.66306,0.66306,60800000.0
2009-04-03 04:15:00,0.66299,0.66302,0.66173,0.66176,86400000.0
2009-04-03 04:20:00,0.66174,0.66183,0.66156,0.66175,64000000.0
2009-04-03 04:25:00,0.66178,0.66219,0.66171,0.66171,84800000.0
2009-04-03 04:30:00,0.66161,0.66166,0.66116,0.66139,77200000.0
2009-04-03 04:35:00,0.66151,0.6619,0.66077,0.66187,62400000.0
2009-04-03 04:40:00,0.66159,0.66183,0.66148,0.66153,65400000.0
2009-04-03 04:45:00,0.66159,0.66196,0.66116,0.66196,65600000.0
2009-04-03 04:50:00,0.66194,0.66212,0.66138,0.662,68200000.0
2009-04-03 04:55:00,0.66208,0.66275,0.66208,0.66261,84800000.0
2009-04-03 05:00:00,0.66278,0.66278,0.66213,0.66234,68800000.0
2009-04-03 05:05:00,0.66213,0.66256,0.66195,0.66256,73600000.0
2009-04-03 05:10:00,0.66247,0.6625,0.66209,0.6625,79800000.0
2009-04-03 05:15:00,0.66247,0.66282,0.66222,0.66282,57600000.0
2009-04-03 05:20:00,0.66292,0.66292,0.6625,0.66278,74600000.0
2009-04-03 05:25:00,0.66285,0.66285,0.66205,0.66278,89600000.0
2009-04-03 05:30:00,0.66273,0.66309,0.66261,0.66309,80000000.0
2009-04-03 05:35:00,0.66286,0.66331,0.66277,0.66331,60200000.0
2009-04-03 05:40:00,0.66322,0.66372,0.66246,0.66314,89000000.0
2009-04-03 05:45:00,0.6633,0.6633,0.66259,0.66306,86800000.0
2009-04-03 05:50:00,0.66307,0.66341,0.66286,0.6634,101800000.0
2009-04-03 05:55:00,0.66352,0.66432,0.6635,0.66432,171200000.0
2009-04-03 06:00:00,0.66422,0.66422,0.66372,0.66419,115600000.0
2009-04-03 06:05:00,0.66406,0.66458,0.66406,0.66453,67200000.0
2009-04-03 06:10:00,0.66448,0.66509,0.66436,0.66481,85200000.0
2009-04-03 06:15:00,0.6648,0.66484,0.6641,0.66427,64000000.0
2009-04-03 06:20:00,0.6644,0.66457,0.66382,0.66425,54400000.0
2009-04-03 06:25:00,0.66433,0.66445,0.66341,0.66421,64400000.0
2009-04-03 06:30:00,0.6643,0.66434,0.66405,0.6641,54400000.0
2009-04-03 06:35:00,0.66426,0.66427,0.66352,0.66357,64000000.0
2009-04-03 06:40:00,0.66433,0.6644,0.66373,0.66373,44800000.0
2009-04-03 06:45:00,0.6638,0.66408,0.6632,0.66323,67600000.0
2009-04-03 06:50:00,0.66325,0.66337,0.66246,0.66326,70400000.0
2009-04-03 06:55:00,0.66333,0.66333,0.66244,0.66254,70400000.0
2009-04-03 07:00:00,0.66219,0.66267,0.6616,0.66222,78400000.0
2009-04-03 07:05:00,0.66221,0.6627,0.66196,0.66233,69800000.0
2009-04-03 07:10:00,0.6624,0.66248,0.66219,0.66224,70400000.0
2009-04-03 07:15:00,0.66247,0.66265,0.66226,0.66227,61800000.0
2009-04-03 07:20:00,0.66233,0.66251,0.66211,0.6624,60800000.0
2009-04-03 07:25:00,0.6623,0.66247,0.66183,0.66184,64000000.0
2009-04-03 07:30:00,0.66203,0.6622,0.66135,0.66146,65600000.0
2009-04-03 07:35:00,0.66146,0.66159,0.66084,0.6611,73600000.0
2009-04-03 07:40:00,0.66119,0.66182,0.66119,0.66156,72400000.0
2009-04-03 07:45:00,0.66162,0.66186,0.6611,0.66179,86800000.0
2009-04-03 07:50:00,0.66187,0.66198,0.66075,0.66136,78400000.0
2009-04-03 07:55:00,0.66131,0.66204,0.66044,0.66204,73600000.0
2009-04-03 08:00:00,0.66183,0.66254,0.66179,0.66234,62800000.0
2009-04-03 08:05:00,0.66242,0.66291,0.66204,0.66291,75200000.0
2009-04-03 08:10:00,0.66298,0.66307,0.66277,0.66295,92800000.0
2009-04-03 08:15:00,0.66284,0.66315,0.66282,0.66292,92200000.0
2009-04-03 08:20:00,0.66307,0.66343,0.66278,0.6628,108600000.0
2009-04-03 08:25:00,0.66282,0.66296,0.66159,0.66244,85800000.0
2009-04-03 08:30:00,0.66237,0.6624,0.66121,0.6613,172800000.0
2009-04-03 08:35:00,0.66132,0.66169,0.66116,0.6615,116800000.0
2009-04-03 08:40:00,0.66171,0.66171,0.66092,0.66122,83200000.0
2009-04-03 08:45:00,0.66119,0.66168,0.66118,0.66165,156600000.0
2009-04-03 08:50:00,0.66145,0.66154,0.66104,0.66118,253200000.0
2009-04-03 08:55:00,0.66126,0.66145,0.66116,0.66143,133800000.0
2009-04-03 09:00:00,0.66148,0.66176,0.6611,0.66137,145400000.0
2009-04-03 09:05:00,0.66158,0.66167,0.66111,0.6614,130600000.0
2009-04-03 09:10:00,0.66134,0.66217,0.66115,0.66208,135400000.0
2009-04-03 09:15:00,0.66219,0.66273,0.66219,0.66264,178400000.0
2009-04-03 09:20:00,0.66245,0.66253,0.6621,0.66248,176000000.0
2009-04-03 09:25:00,0.66244,0.66248,0.66194,0.66197,208800000.0
2009-04-03 09:30:00,0.66187,0.66214,0.66148,0.66205,146000000.0
2009-04-03 09:35:00,0.66201,0.66266,0.66195,0.66266,232000000.0
2009-04-03 09:40:00,0.66265,0.66265,0.66219,0.66265,227600000.0
2009-04-03 09:45:00,0.66263,0.66263,0.66211,0.6622,132000000.0
2009-04-03 09:50:00,0.66221,0.6623,0.66201,0.66201,320400000.0
2009-04-03 09:55:00,0.66193,0.66224,0.66184,0.66204,234400000.0
2009-04-03 10:00:00,0.66196,0.66357,0.66196,0.66342,270400000.0
2009-04-03 10:05:00,0.66364,0.66466,0.66364,0.66466,260600000.0
2009-04-03 10:10:00,0.66496,0.66568,0.6646,0.66549,304400000.0
2009-04-03 10:15:00,0.66603,0.66642,0.66578,0.6662,226000000.0
2009-04-03 10:20:00,0.66634,0.66659,0.66607,0.66607,205400000.0
2009-04-03 10:25:00,0.6661,0.66678,0.666,0.66665,371600000.0
2009-04-03 10:30:00,0.66665,0.66665,0.66613,0.66615,200000000.0
2009-04-03 10:35:00,0.66654,0.66696,0.66635,0.66686,123200000.0
2009-04-03 10:40:00,0.6668,0.66693,0.66667,0.66667,102800000.0
2009-04-03 10:45:00,0.66664,0.66664,0.6658,0.66587,146400000.0
2009-04-03 10:50:00,0.66581,0.66581,0.6653,0.66565,181800000.0
2009-04-03 10:55:00,0.66554,0.66555,0.66516,0.66526,231400000.0
2009-04-03 11:00:00,0.66533,0.66604,0.66524,0.66539,197400000.0
2009-04-03 11:05:00,0.66537,0.66566,0.66469,0.66475,192400000.0
2009-04-03 11:10:00,0.66465,0.66492,0.66444,0.6645,316000000.0
2009-04-03 11:15:00,0.66458,0.66531,0.66458,0.66513,185000000.0
2009-04-03 11:20:00,0.66509,0.66515,0.66484,0.66487,282400000.0
2009-04-03 11:25:00,0.66462,0.66462,0.66388,0.66434,235200000.0
2009-04-03 11:30:00,0.66446,0.66479,0.6642,0.66421,171200000.0
2009-04-03 11:35:00,0.66433,0.66441,0.66291,0.66291,199200000.0
2009-04-03 11:40:00,0.66316,0.66356,0.66305,0.66346,172200000.0
2009-04-03 11:45:00,0.66341,0.66384,0.66341,0.66358,207400000.0
2009-04-03 11:50:00,0.6635,0.6635,0.6629,0.6629,200800000.0
2009-04-03 11:55:00,0.66296,0.66368,0.66296,0.66368,239200000.0
2009-04-03 12:00:00,0.66325,0.66372,0.66302,0.6631,138400000.0
2009-04-03 12:05:00,0.66325,0.66333,0.66191,0.66191,89600000.0
2009-04-03 12:10:00,0.66181,0.66209,0.66174,0.66174,123000000.0
2009-04-03 12:15:00,0.66181,0.66181,0.66149,0.66177,206800000.0
2009-04-03 12:20:00,0.66178,0.66185,0.66125,0.66161,191600000.0
2009-04-03 12:25:00,0.66175,0.66294,0.6615,0.6615,251200000.0
2009-04-03 12:30:00,0.66132,0.66245,0.66098,0.66195,193600000.0
2009-04-03 12:35:00,0.66178,0.66192,0.66167,0.66191,164600000.0
2009-04-03 12:40:00,0.66196,0.66222,0.66192,0.66222,92800000.0
2009-04-03 12:45:00,0.66231,0.66231,0.66193,0.66211,226600000.0
2009-04-03 12:50:00,0.66219,0.66222,0.66143,0.66192,155200000.0
2009-04-03 12:55:00,0.66188,0.66224,0.66154,0.66154,153600000.0
2009-04-03 13:00:00,0.66128,0.66128,0.66077,0.66096,102800000.0
2009-04-03 13:05:00,0.66084,0.66084,0.66054,0.66066,132800000.0
2009-04-03 13:10:00,0.66071,0.66076,0.65987,0.66066,152400000.0
2009-04-03 13:15:00,0.66079,0.66131,0.66079,0.66115,245200000.0
2009-04-03 13:20:00,0.66114,0.66118,0.66092,0.661,182800000.0
2009-04-03 13:25:00,0.66088,0.66129,0.66049,0.66119,207400000.0
2009-04-03 13:30:00,0.66117,0.6616,0.66083,0.66155,107200000.0
2009-04-03 13:35:00,0.66168,0.66187,0.66126,0.66126,128400000.0
2009-04-03 13:40:00,0.66116,0.66216,0.66115,0.66184,185400000.0
2009-04-03 13:45:00,0.66214,0.66279,0.66214,0.6627,114600000.0
2009-04-03 13:50:00,0.66249,0.66282,0.66229,0.66282,149000000.0
2009-04-03 13:55:00,0.66275,0.66275,0.6619,0.66267,171200000.0
2009-04-03 14:00:00,0.66265,0.66271,0.66174,0.66253,129800000.0
2009-04-03 14:05:00,0.66247,0.66247,0.662,0.66214,157200000.0
2009-04-03 14:10:00,0.66211,0.6627,0.66178,0.6627,121400000.0
2009-04-03 14:15:00,0.66282,0.66282,0.66184,0.66196,140800000.0
2009-04-03 14:20:00,0.66198,0.66287,0.66198,0.66209,125200000.0
2009-04-03 14:25:00,0.6617,0.66265,0.66139,0.66183,104000000.0
2009-04-03 14:30:00,0.66218,0.6672,0.66218,0.66639,65400000.0
2009-04-03 14:35:00,0.66646,0.66671,0.66497,0.66497,75200000.0
2009-04-03 14:40:00,0.6648,0.66509,0.66326,0.66326,60800000.0
2009-04-03 14:45:00,0.66303,0.66365,0.66212,0.6622,57600000.0
2009-04-03 14:50:00,0.66293,0.66397,0.66266,0.66358,67200000.0
2009-04-03 14:55:00,0.66343,0.66417,0.66336,0.66407,67200000.0
2009-04-03 15:00:00,0.66385,0.66385,0.66254,0.66383,62400000.0
2009-04-03 15:05:00,0.66389,0.66416,0.66345,0.66352,72400000.0
2009-04-03 15:10:00,0.66355,0.66395,0.66348,0.66363,62400000.0
2009-04-03 15:15:00,0.66349,0.66361,0.6627,0.66313,64400000.0
2009-04-03 15:20:00,0.66297,0.66297,0.66219,0.66267,73000000.0
2009-04-03 15:25:00,0.66263,0.66263,0.66191,0.66195,66600000.0
2009-04-03 15:30:00,0.66196,0.66213,0.66162,0.66197,60800000.0
2009-04-03 15:35:00,0.66187,0.66251,0.6618,0.6618,67200000.0
2009-04-03 15:40:00,0.66181,0.66265,0.66133,0.6626,67600000.0
2009-04-03 15:45:00,0.66286,0.66352,0.66157,0.66174,78400000.0
2009-04-03 15:50:00,0.66112,0.66199,0.66064,0.66187,70400000.0
2009-04-03 15:55:00,0.66191,0.66323,0.66168,0.66273,70400000.0
2009-04-03 16:00:00,0.66243,0.6625,0.66096,0.66121,67200000.0
2009-04-03 16:05:00,0.66148,0.66185,0.66107,0.66173,72000000.0
2009-04-03 16:10:00,0.66203,0.6623,0.66117,0.66117,68200000.0
2009-04-03 16:15:00,0.66108,0.66157,0.66048,0.66072,62400000.0
2009-04-03 16:20:00,0.66067,0.66099,0.65891,0.65891,68800000.0
2009-04-03 16:25:00,0.65891,0.65975,0.65886,0.65922,70800000.0
2009-04-03 16:30:00,0.65911,0.65956,0.65747,0.65747,59200000.0
2009-04-03 16:35:00,0.65704,0.6571,0.65624,0.65672,72000000.0
2009-04-03 16:40:00,0.65699,0.65756,0.65581,0.65581,71200000.0
2009-04-03 16:45:00,0.65573,0.65611,0.65493,0.6559,76800000.0
2009-04-03 16:50:00,0.65605,0.65666,0.656,0.65665,57600000.0
2009-04-03 16:55:00,0.65686,0.65706,0.65582,0.65595,65600000.0
2009-04-03 17:00:00,0.65555,0.65711,0.65555,0.65711,64400000.0
2009-04-03 17:05:00,0.65711,0.65736,0.65691,0.65715,62400000.0
2009-04-03 17:10:00,0.65721,0.65721,0.65619,0.65636,65000000.0
2009-04-03 17:15:00,0.65643,0.65699,0.65639,0.65688,67200000.0
2009-04-03 17:20:00,0.65712,0.6573,0.65572,0.65576,67200000.0
2009-04-03 17:25:00,0.65578,0.65651,0.65531,0.65651,59600000.0
2009-04-03 17:30:00,0.65663,0.65707,0.65661,0.65707,65600000.0
2009-04-03 17:35:00,0.65698,0.65848,0.65698,0.65842,69200000.0
2009-04-03 17:40:00,0.65867,0.65883,0.65836,0.65855,72000000.0
2009-04-03 17:45:00,0.65857,0.6587,0.65789,0.65816,68600000.0
2009-04-03 17:50:00,0.65758,0.65761,0.65654,0.65698,64000000.0
2009-04-03 17:55:00,0.65691,0.65703,0.65618,0.65624,62400000.0
2009-04-03 18:00:00,0.65635,0.6576,0.65622,0.6576,68800000.0
2009-04-03 18:05:00,0.65755,0.65774,0.65737,0.65764,66600000.0
2009-04-03 18:10:00,0.65768,0.65776,0.65731,0.65762,57000000.0
2009-04-03 18:15:00,0.65785,0.65811,0.65761,0.65761,64000000.0
2009-04-03 18:20:00,0.65763,0.65763,0.65729,0.65759,57600000.0
2009-04-03 18:25:00,0.65772,0.65816,0.65714,0.65816,75200000.0
2009-04-03 18:30:00,0.65817,0.65906,0.65811,0.65869,70400000.0
2009-04-03 18:35:00,0.65864,0.659,0.65858,0.65873,68800000.0
2009-04-03 18:40:00,0.65871,0.65871,0.65797,0.65836,73600000.0
2009-04-03 18:45:00,0.65847,0.65868,0.65818,0.65851,63800000.0
2009-04-03 18:50:00,0.6585,0.6585,0.65766,0.65766,80000000.0
2009-04-03 18:55:00,0.6577,0.65774,0.65722,0.65738,59200000.0
2009-04-03 19:00:00,0.65747,0.65788,0.65747,0.65776,59200000.0
2009-04-03 19:05:00,0.65776,0.65847,0.65776,0.65834,56400000.0
2009-04-03 19:10:00,0.65816,0.65833,0.65761,0.65823,67200000.0
2009-04-03 19:15:00,0.65757,0.65898,0.6574,0.65877,57000000.0
2009-04-03 19:20:00,0.65863,0.65969,0.65854,0.65969,56000000.0
2009-04-03 19:25:00,0.65965,0.65965,0.65925,0.65942,68800000.0
2009-04-03 19:30:00,0.65964,0.6598,0.65931,0.65954,70400000.0
2009-04-03 19:35:00,0.65958,0.65975,0.65949,0.65968,65600000.0
2009-04-03 19:40:00,0.65966,0.65997,0.65938,0.65997,62400000.0
2009-04-03 19:45:00,0.65991,0.65991,0.65945,0.65984,64000000.0
2009-04-03 19:50:00,0.65979,0.66007,0.65926,0.65975,68800000.0
2009-04-03 19:55:00,0.66,0.66022,0.65922,0.6601,68800000.0
2009-04-03 20:00:00,0.66003,0.66075,0.65988,0.66063,65600000.0
2009-04-03 20:05:00,0.66064,0.66089,0.65994,0.66051,60800000.0
2009-04-03 20:10:00,0.66058,0.66087,0.66,0.66073,66600000.0
2009-04-03 20:15:00,0.66081,0.66157,0.66079,0.66142,67200000.0
2009-04-03 20:20:00,0.66142,0.66197,0.66124,0.66196,65600000.0
2009-04-03 20:25:00,0.66198,0.6628,0.6617,0.66265,63400000.0
2009-04-03 20:30:00,0.66257,0.66312,0.66173,0.6631,72000000.0
2009-04-03 20:35:00,0.66305,0.66402,0.66291,0.66388,60800000.0
2009-04-03 20:40:00,0.66368,0.66372,0.66265,0.66265,70400000.0
2009-04-03 20:45:00,0.66259,0.66292,0.66236,0.66236,68800000.0
2009-04-03 20:50:00,0.66213,0.66229,0.66167,0.66205,59200000.0
2009-04-03 20:55:00,0.66205,0.66392,0.66201,0.66377,59200000.0
2009-04-03 21:00:00,0.6635,0.6635,0.66253,0.66279,69800000.0
2009-04-03 21:05:00,0.66249,0.66249,0.66139,0.66145,63200000.0
2009-04-03 21:10:00,0.66167,0.66167,0.66118,0.66121,58600000.0
2009-04-03 21:15:00,0.66115,0.66132,0.66105,0.6611,64000000.0
2009-04-03 21:20:00,0.66107,0.66117,0.66082,0.66105,68800000.0
2009-04-03 21:25:00,0.66102,0.6617,0.66102,0.66118,67200000.0
2009-04-03 21:30:00,0.66096,0.66096,0.65945,0.66038,62400000.0
2009-04-03 21:35:00,0.66045,0.6605,0.65994,0.66028,57600000.0
2009-04-03 21:40:00,0.66029,0.66163,0.66027,0.66155,64000000.0
2009-04-03 21:45:00,0.66143,0.66143,0.66078,0.66092,65600000.0
2009-04-03 21:50:00,0.66096,0.66133,0.66046,0.66133,60200000.0
2009-04-03 21:55:00,0.66183,0.66329,0.66163,0.66321,67200000.0
2009-04-03 22:00:00,0.66344,0.66347,0.66203,0.66203,81000000.0
2009-04-03 22:05:00,0.6624,0.66319,0.6624,0.66319,64000000.0
2009-04-03 22:10:00,0.66302,0.66314,0.66258,0.6628,59200000.0
2009-04-03 22:15:00,0.66282,0.66312,0.66277,0.66302,64000000.0
2009-04-03 22:20:00,0.66207,0.66311,0.66207,0.66248,68000000.0
2009-04-03 22:25:00,0.66259,0.66282,0.66204,0.66225,68800000.0
2009-04-03 22:30:00,0.6622,0.66293,0.66204,0.66287,65000000.0
2009-04-03 22:35:00,0.66289,0.66305,0.66271,0.66295,55400000.0
2009-04-03 22:40:00,0.66307,0.66324,0.66283,0.66291,62400000.0
2009-04-03 22:45:00,0.66278,0.66301,0.66057,0.66072,78400000.0
2009-04-03 22:50:00,0.66081,0.66183,0.66081,0.66135,68800000.0
2009-04-03 22:55:00,0.66218,0.66218,0.66064,0.66111,59200000.0
2009-04-05 23:00:00,0.66162,0.66213,0.66009,0.66198,70400000.0
2009-04-05 23:05:00,0.66202,0.66244,0.65999,0.6621,58000000.0
2009-04-05 23:10:00,0.66215,0.66249,0.66015,0.6619,61200000.0
2009-04-05 23:15:00,0.66255,0.6634,0.6625,0.66305,46400000.0
2009-04-05 23:20:00,0.66242,0.66386,0.66237,0.66374,78400000.0
2009-04-05 23:25:00,0.66314,0.66418,0.66314,0.664,61600000.0
2009-04-05 23:30:00,0.6641,0.66438,0.66395,0.66396,60800000.0
2009-04-05 23:35:00,0.66396,0.66408,0.66354,0.66364,62400000.0
2009-04-05 23:40:00,0.66366,0.6637,0.66308,0.66308,68200000.0
2009-04-05 23:45:00,0.66232,0.66288,0.66146,0.66282,47400000.0
2009-04-05 23:50:00,0.66272,0.66316,0.66253,0.66289,60800000.0
2009-04-05 23:55:00,0.66301,0.66381,0.66301,0.6637,57600000.0
2009-04-06 00:00:00,0.66372,0.66404,0.66256,0.66363,57600000.0
2009-04-06 00:05:00,0.66328,0.66349,0.66269,0.66323,68800000.0
2009-04-06 00:10:00,0.66346,0.66368,0.66331,0.66352,64000000.0
2009-04-06 00:15:00,0.66352,0.66453,0.6635,0.66449,64000000.0
2009-04-06 00:20:00,0.66452,0.66531,0.66452,0.66501,62400000.0
2009-04-06 00:25:00,0.66521,0.66659,0.66521,0.66636,68200000.0
2009-04-06 00:30:00,0.66614,0.66692,0.66598,0.66692,56000000.0
2009-04-06 00:35:00,0.66711,0.66802,0.66711,0.66802,66600000.0
2009-04-06 00:40:00,0.66805,0.66819,0.66745,0.668,62400000.0
2009-04-06 00:45:00,0.66787,0.66815,0.66777,0.66805,75200000.0
2009-04-06 00:50:00,0.66807,0.66817,0.66744,0.66781,61800000.0
2009-04-06 00:55:00,0.66791,0.66822,0.66715,0.66787,72000000.0
2009-04-06 01:00:00,0.66792,0.66792,0.66709,0.66754,69800000.0
2009-04-06 01:05:00,0.66757,0.66778,0.66729,0.66754,62400000.0
2009-04-06 01:10:00,0.66767,0.66784,0.66715,0.66765,67200000.0
2009-04-06 01:15:00,0.6677,0.66785,0.66703,0.66763,64000000.0
2009-04-06 01:20:00,0.66775,0.66781,0.66699,0.66781,65600000.0
2009-04-06 01:25:00,0.66788,0.66801,0.66722,0.66743,57400000.0
2009-04-06 01:30:00,0.66727,0.66772,0.66639,0.66772,64400000.0
2009-04-06 01:35:00,0.66772,0.66773,0.66738,0.66748,62400000.0
2009-04-06 01:40:00,0.66689,0.66773,0.66689,0.66773,67200000.0
2009-04-06 01:45:00,0.66772,0.66781,0.66747,0.66752,60800000.0
2009-04-06 01:50:00,0.66745,0.66788,0.66727,0.6676,65600000.0
2009-04-06 01:55:00,0.6675,0.66763,0.66714,0.66733,68800000.0
2009-04-06 02:00:00,0.6673,0.66822,0.66712,0.66812,68200000.0
2009-04-06 02:05:00,0.66807,0.66842,0.66784,0.66842,66000000.0
2009-04-06 02:10:00,0.66846,0.66854,0.66803,0.66807,60800000.0
2009-04-06 02:15:00,0.66814,0.66846,0.66809,0.66841,66600000.0
2009-04-06 02:20:00,0.66845,0.66865,0.66823,0.66858,61200000.0
2009-04-06 02:25:00,0.66863,0.66889,0.66776,0.66872,64400000.0
2009-04-06 02:30:00,0.66877,0.66877,0.66825,0.66852,57600000.0
2009-04-06 02:35:00,0.66849,0.66865,0.66798,0.66814,66000000.0
2009-04-06 02:40:00,0.66849,0.66888,0.668,0.66888,64000000.0
2009-04-06 02:45:00,0.66879,0.66897,0.66818,0.66878,59600000.0
2009-04-06 02:50:00,0.66861,0.66909,0.66859,0.66885,62400000.0
2009-04-06 02:55:00,0.66885,0.66903,0.66853,0.66868,70400000.0
2009-04-06 03:00:00,0.66871,0.66904,0.66852,0.66872,72000000.0
2009-04-06 03:05:00,0.66868,0.66905,0.6684,0.66865,61800000.0
2009-04-06 03:10:00,0.66865,0.66951,0.66865,0.66941,74600000.0
2009-04-06 03:15:00,0.66945,0.6695,0.66846,0.6685,62400000.0
2009-04-06 03:20:00,0.66888,0.66905,0.66851,0.66866,67200000.0
2009-04-06 03:25:00,0.66861,0.66981,0.66848,0.66981,56000000.0
2009-04-06 03:30:00,0.66967,0.67158,0.66954,0.67147,68200000.0
2009-04-06 03:35:00,0.67131,0.67174,0.6696,0.6696,57600000.0
2009-04-06 03:40:00,0.66971,0.67005,0.66965,0.66991,63400000.0
2009-04-06 03:45:00,0.66986,0.66986,0.66843,0.66843,63400000.0
2009-04-06 03:50:00,0.66845,0.66898,0.66831,0.66897,68800000.0
2009-04-06 03:55:00,0.66896,0.66914,0.66772,0.66824,56000000.0
2009-04-06 04:00:00,0.66825,0.66829,0.66701,0.66735,66000000.0
2009-04-06 04:05:00,0.66752,0.66807,0.66747,0.66788,60800000.0
2009-04-06 04:10:00,0.66798,0.66847,0.66735,0.66802,60800000.0
2009-04-06 04:15:00,0.66814,0.66851,0.66799,0.66815,68800000.0
2009-04-06 04:20:00,0.66821,0.66866,0.66803,0.66832,62400000.0
2009-04-06 04:25:00,0.66828,0.66828,0.66679,0.66768,60800000.0
2009-04-06 04:30:00,0.66775,0.668,0.66714,0.6679,61200000.0
2009-04-06 04:35:00,0.66787,0.66808,0.66736,0.66797,78400000.0
2009-04-06 04:40:00,0.66782,0.66814,0.66722,0.6678,60800000.0
2009-04-06 04:45:00,0.66796,0.66804,0.6675,0.66756,72000000.0
2009-04-06 04:50:00,0.66766,0.66766,0.66695,0.66748,57600000.0
2009-04-06 04:55:00,0.66752,0.66772,0.66744,0.66767,70400000.0
2009-04-06 05:00:00,0.66716,0.66786,0.66716,0.66784,59200000.0
2009-04-06 05:05:00,0.66781,0.66803,0.66777,0.668,69200000.0
2009-04-06 05:10:00,0.66808,0.66863,0.66792,0.66836,78400000.0
2009-04-06 05:15:00,0.66765,0.66828,0.66745,0.66787,62400000.0
2009-04-06 05:20:00,0.66795,0.66841,0.66768,0.66841,56000000.0
2009-04-06 05:25:00,0.66815,0.66817,0.66776,0.66806,66000000.0
2009-04-06 05:30:00,0.66698,0.66831,0.66698,0.66826,68800000.0
2009-04-06 05:35:00,0.66772,0.66843,0.66771,0.66795,67200000.0
2009-04-06 05:40:00,0.66801,0.6682,0.66779,0.66817,57600000.0
2009-04-06 05:45:00,0.66809,0.66823,0.66791,0.66806,58600000.0
2009-04-06 05:50:00,0.66811,0.66867,0.66808,0.66838,64400000.0
2009-04-06 05:55:00,0.6685,0.6687,0.66799,0.6687,81600000.0
2009-04-06 06:00:00,0.66869,0.66886,0.66796,0.66799,66600000.0
2009-04-06 06:05:00,0.66809,0.66828,0.6678,0.66824,60200000.0
2009-04-06 06:10:00,0.66821,0.66825,0.66737,0.6674,66000000.0
2009-04-06 06:15:00,0.66788,0.668,0.66755,0.6677,64000000.0
2009-04-06 06:20:00,0.66787,0.66833,0.66755,0.66817,54400000.0
2009-04-06 06:25:00,0.66816,0.66822,0.66724,0.66822,62400000.0
2009-04-06 06:30:00,0.66829,0.66856,0.66812,0.66812,67200000.0
2009-04-06 06:35:00,0.66847,0.66883,0.66819,0.66859,68800000.0
2009-04-06 06:40:00,0.66866,0.66885,0.66829,0.66855,64000000.0
2009-04-06 06:45:00,0.66851,0.66865,0.66833,0.66855,59200000.0
2009-04-06 06:50:00,0.66832,0.66872,0.66831,0.66845,61800000.0
2009-04-06 06:55:00,0.66841,0.66867,0.66841,0.66841,70400000.0
2009-04-06 07:00:00,0.66855,0.66879,0.6682,0.6687,59200000.0
2009-04-06 07:05:00,0.66866,0.66872,0.66838,0.66838,59200000.0
2009-04-06 07:10:00,0.66824,0.66824,0.66749,0.66784,69200000.0
2009-04-06 07:15:00,0.66793,0.66808,0.66763,0.66792,70400000.0
2009-04-06 07:20:00,0.66803,0.66822,0.66771,0.66793,60200000.0
2009-04-06 07:25:00,0.66793,0.66795,0.66679,0.66787,72000000.0
2009-04-06 07:30:00,0.66799,0.66851,0.66799,0.66846,64000000.0
2009-04-06 07:35:00,0.66821,0.66834,0.66776,0.66825,65600000.0
2009-04-06 07:40:00,0.6683,0.66835,0.66794,0.66805,66600000.0
2009-04-06 07:45:00,0.66811,0.66826,0.66799,0.66812,67200000.0
2009-04-06 07:50:00,0.66816,0.66824,0.66773,0.66806,60800000.0
2009-04-06 07:55:00,0.66827,0.66842,0.66797,0.66834,64400000.0
2009-04-06 08:00:00,0.66837,0.66856,0.66813,0.6684,68800000.0
2009-04-06 08:05:00,0.66807,0.66827,0.66751,0.66814,68800000.0
2009-04-06 08:10:00,0.66789,0.66789,0.66705,0.66776,63400000.0
2009-04-06 08:15:00,0.66698,0.66765,0.66698,0.66764,61800000.0
2009-04-06 08:20:00,0.66762,0.66849,0.6675,0.66843,65000000.0
2009-04-06 08:25:00,0.66831,0.66831,0.66747,0.66784,70400000.0
2009-04-06 08:30:00,0.66804,0.66864,0.66799,0.66863,68800000.0
2009-04-06 08:35:00,0.66838,0.66911,0.66838,0.66898,56000000.0
2009-04-06 08:40:00,0.66885,0.66923,0.66829,0.6691,57600000.0
2009-04-06 08:45:00,0.66892,0.66916,0.66835,0.66835,67200000.0
2009-04-06 08:50:00,0.66848,0.66897,0.6683,0.6689,56000000.0
2009-04-06 08:55:00,0.6689,0.66899,0.66841,0.66847,59200000.0
2009-04-06 09:00:00,0.66851,0.66894,0.66786,0.66809,58600000.0
2009-04-06 09:05:00,0.66802,0.66843,0.66788,0.66797,80000000.0
2009-04-06 09:10:00,0.66799,0.66853,0.66795,0.66851,63400000.0
2009-04-06 09:15:00,0.66865,0.66873,0.66809,0.66814,73600000.0
2009-04-06 09:20:00,0.6681,0.66815,0.66762,0.66806,68800000.0
2009-04-06 09:25:00,0.66805,0.66843,0.66791,0.66826,70400000.0
2009-04-06 09:30:00,0.66841,0.66876,0.6675,0.66871,75200000.0
2009-04-06 09:35:00,0.66889,0.669,0.6682,0.66843,57600000.0
2009-04-06 09:40:00,0.66833,0.66868,0.66827,0.66857,64000000.0
2009-04-06 09:45:00,0.66855,0.66876,0.66801,0.66849,57600000.0
2009-04-06 09:50:00,0.66848,0.66875,0.66826,0.66826,67200000.0
2009-04-06 09:55:00,0.6683,0.66831,0.66751,0.66779,68800000.0
2009-04-06 10:00:00,0.66771,0.66802,0.66712,0.66781,61800000.0
2009-04-06 10:05:00,0.66807,0.66821,0.66732,0.66752,64000000.0
2009-04-06 10:10:00,0.66733,0.66739,0.66683,0.66683,69200000.0
2009-04-06 10:15:00,0.66661,0.66727,0.66661,0.66727,72000000.0
2009-04-06 10:20:00,0.667,0.667,0.66611,0.6662,68800000.0
2009-04-06 10:25:00,0.66624,0.66787,0.66615,0.66787,65600000.0
2009-04-06 10:30:00,0.66791,0.66818,0.66777,0.66818,59600000.0
2009-04-06 10:35:00,0.66825,0.66927,0.66785,0.66913,67600000.0
2009-04-06 10:40:00,0.66899,0.66944,0.6685,0.66915,67200000.0
2009-04-06 10:45:00,0.66895,0.66895,0.66822,0.66856,65600000.0
2009-04-06 10:50:00,0.66858,0.66928,0.66858,0.66917,62200000.0
2009-04-06 10:55:00,0.66926,0.6706,0.66924,0.67056,64000000.0
2009-04-06 11:00:00,0.6706,0.6706,0.66951,0.66962,65600000.0
2009-04-06 11:05:00,0.66977,0.67,0.66959,0.66989,57600000.0
2009-04-06 11:10:00,0.66992,0.66997,0.66943,0.66946,76800000.0
2009-04-06 11:15:00,0.66951,0.67006,0.66937,0.67006,70400000.0
2009-04-06 11:20:00,0.66999,0.67089,0.66979,0.67073,72000000.0
2009-04-06 11:25:00,0.67068,0.67091,0.67042,0.67079,59200000.0
2009-04-06 11:30:00,0.6708,0.67207,0.6707,0.67206,70800000.0
2009-04-06 11:35:00,0.67222,0.67222,0.67164,0.67165,69200000.0
2009-04-06 11:40:00,0.67185,0.67185,0.6704,0.67142,62800000.0
2009-04-06 11:45:00,0.6715,0.67159,0.671,0.67104,68800000.0
2009-04-06 11:50:00,0.67106,0.67122,0.67029,0.6705,72000000.0
2009-04-06 11:55:00,0.67045,0.67167,0.67037,0.67135,67200000.0
2009-04-06 12:00:00,0.67133,0.67159,0.67104,0.67159,70400000.0
2009-04-06 12:05:00,0.67157,0.67199,0.67139,0.67154,70400000.0
2009-04-06 12:10:00,0.67155,0.67157,0.67101,0.67127,77800000.0
2009-04-06 12:15:00,0.67113,0.67127,0.67103,0.67106,67600000.0
2009-04-06 12:20:00,0.67099,0.67157,0.67099,0.67144,67200000.0
2009-04-06 12:25:00,0.6715,0.67154,0.67121,0.67154,60200000.0
2009-04-06 12:30:00,0.67153,0.67165,0.67098,0.67133,67200000.0
2009-04-06 12:35:00,0.6711,0.6711,0.67054,0.67054,73600000.0
2009-04-06 12:40:00,0.67048,0.67048,0.66959,0.66997,64000000.0
2009-04-06 12:45:00,0.67004,0.67008,0.66972,0.66976,62400000.0
2009-04-06 12:50:00,0.66978,0.66979,0.66871,0.669,71400000.0
2009-04-06 12:55:00,0.66887,0.66956,0.66836,0.66956,62400000.0
2009-04-06 13:00:00,0.66959,0.66971,0.6686,0.6686,67200000.0
2009-04-06 13:05:00,0.66855,0.66861,0.66838,0.66851,66600000.0
2009-04-06 13:10:00,0.66843,0.66896,0.66838,0.66862,57600000.0
2009-04-06 13:15:00,0.66854,0.66872,0.66826,0.6683,60800000.0
2009-04-06 13:20:00,0.66828,0.66852,0.6679,0.66795,75600000.0
2009-04-06 13:25:00,0.66794,0.668,0.66755,0.66755,66000000.0
2009-04-06 13:30:00,0.66757,0.66757,0.66644,0.66644,104000000.0
2009-04-06 13:35:00,0.66636,0.66641,0.66604,0.66634,124200000.0
2009-04-06 13:40:00,0.66636,0.66667,0.66602,0.66616,140400000.0
2009-04-06 13:45:00,0.66605,0.66607,0.66511,0.6654,122000000.0
2009-04-06 13:50:00,0.66538,0.66562,0.66489,0.66552,156800000.0
2009-04-06 13:55:00,0.66557,0.66557,0.66468,0.66479,130000000.0
2009-04-06 14:00:00,0.66487,0.66554,0.66477,0.66543,171200000.0
2009-04-06 14:05:00,0.66546,0.66559,0.66487,0.66492,150800000.0
2009-04-06 14:10:00,0.66472,0.66494,0.66465,0.66474,115200000.0
2009-04-06 14:15:00,0.66464,0.6652,0.66464,0.66507,186000000.0
2009-04-06 14:20:00,0.66507,0.66534,0.66421,0.66438,128000000.0
2009-04-06 14:25:00,0.66437,0.66437,0.66376,0.66395,106600000.0
2009-04-06 14:30:00,0.66375,0.66375,0.6626,0.66327,208200000.0
2009-04-06 14:35:00,0.66325,0.66472,0.66325,0.66458,182400000.0
2009-04-06 14:40:00,0.66441,0.66476,0.66413,0.66426,244000000.0
2009-04-06 14:45:00,0.66434,0.66554,0.66434,0.66554,151600000.0
2009-04-06 14:50:00,0.66545,0.66581,0.66513,0.66572,132800000.0
2009-04-06 14:55:00,0.66567,0.6662,0.66547,0.6662,104000000.0
2009-04-06 15:00:00,0.66609,0.66625,0.66537,0.66569,153800000.0
2009-04-06 15:05:00,0.66557,0.66586,0.66487,0.6649,155200000.0
2009-04-06 15:10:00,0.66469,0.66479,0.66415,0.6647,227000000.0
2009-04-06 15:15:00,0.66469,0.66469,0.66402,0.6641,92800000.0
2009-04-06 15:20:00,0.66424,0.66507,0.66424,0.66503,164600000.0
2009-04-06 15:25:00,0.66464,0.66517,0.66358,0.66385,194000000.0
2009-04-06 15:30:00,0.66395,0.66527,0.66395,0.66406,250000000.0
2009-04-06 15:35:00,0.66405,0.66417,0.66321,0.66341,190400000.0
2009-04-06 15:40:00,0.66333,0.66333,0.66266,0.66266,206200000.0
2009-04-06 15:45:00,0.66257,0.66315,0.6625,0.6625,124800000.0
2009-04-06 15:50:00,0.66247,0.66301,0.66247,0.66294,90400000.0
2009-04-06 15:55:00,0.66301,0.66359,0.6629,0.66359,137600000.0
2009-04-06 16:00:00,0.66379,0.66512,0.66375,0.66512,238200000.0
2009-04-06 16:05:00,0.66515,0.66619,0.66507,0.66619,199400000.0
2009-04-06 16:10:00,0.66601,0.66662,0.6659,0.66658,208800000.0
2009-04-06 16:15:00,0.66651,0.66696,0.66635,0.66694,173200000.0
2009-04-06 16:20:00,0.667,0.66721,0.66689,0.66697,199400000.0
2009-04-06 16:25:00,0.66707,0.66734,0.66614,0.66614,171200000.0
2009-04-06 16:30:00,0.66611,0.66658,0.66588,0.66606,235600000.0
2009-04-06 16:35:00,0.66609,0.66614,0.6656,0.66585,281400000.0
2009-04-06 16:40:00,0.66585,0.66677,0.66561,0.66677,185000000.0
2009-04-06 16:45:00,0.66675,0.66753,0.66633,0.66748,315600000.0
2009-04-06 16:50:00,0.66735,0.66831,0.6671,0.66822,191600000.0
2009-04-06 16:55:00,0.66813,0.66863,0.66798,0.66799,197600000.0
2009-04-06 17:00:00,0.66778,0.66785,0.66696,0.66744,231400000.0
2009-04-06 17:05:00,0.66746,0.66838,0.66721,0.66827,181800000.0
2009-04-06 17:10:00,0.66843,0.66859,0.66821,0.66828,146400000.0
2009-04-06 17:15:00,0.66826,0.66982,0.66817,0.66981,103800000.0
2009-04-06 17:20:00,0.66985,0.67011,0.66978,0.66983,124000000.0
2009-04-06 17:25:00,0.66969,0.67064,0.66961,0.67035,199400000.0
2009-04-06 17:30:00,0.67025,0.67032,0.67014,0.67028,370400000.0
2009-04-06 17:35:00,0.67025,0.67046,0.67013,0.67025,204800000.0
2009-04-06 17:40:00,0.67017,0.67072,0.67006,0.67018,226000000.0
2009-04-06 17:45:00,0.67005,0.67047,0.66944,0.67027,305600000.0
2009-04-06 17:50:00,0.6703,0.6703,0.66985,0.66999,261400000.0
2009-04-06 17:55:00,0.66959,0.66962,0.66812,0.66818,263600000.0
2009-04-06 18:00:00,0.66821,0.66851,0.6678,0.66841,233600000.0
2009-04-06 18:05:00,0.66843,0.66937,0.66838,0.6693,319400000.0
2009-04-06 18:10:00,0.6692,0.66992,0.66915,0.66941,131200000.0
2009-04-06 18:15:00,0.66927,0.66942,0.66918,0.6692,226600000.0
2009-04-06 18:20:00,0.66917,0.66924,0.66874,0.66874,231800000.0
2009-04-06 18:25:00,0.66866,0.66869,0.6682,0.66829,146000000.0
2009-04-06 18:30:00,0.66834,0.66834,0.66779,0.66792,207400000.0
2009-04-06 18:35:00,0.66775,0.66819,0.66749,0.66811,177600000.0
2009-04-06 18:40:00,0.66816,0.66848,0.66808,0.66831,177400000.0
2009-04-06 18:45:00,0.66835,0.66835,0.66734,0.66764,134800000.0
2009-04-06 18:50:00,0.6676,0.66802,0.66722,0.66798,131000000.0
2009-04-06 18:55:00,0.66802,0.66812,0.66751,0.66751,145600000.0
2009-04-06 19:00:00,0.66757,0.6678,0.66726,0.66779,133600000.0
2009-04-06 19:05:00,0.66777,0.66777,0.66719,0.66726,252800000.0
2009-04-06 19:10:00,0.66718,0.66753,0.66686,0.66745,156800000.0
2009-04-06 19:15:00,0.66772,0.66821,0.66761,0.66819,82600000.0
2009-04-06 19:20:00,0.66803,0.66808,0.66766,0.66789,116600000.0
2009-04-06 19:25:00,0.66804,0.66809,0.66744,0.66744,172000000.0
2009-04-06 19:30:00,0.66753,0.66753,0.66616,0.6662,86400000.0
2009-04-06 19:35:00,0.66659,0.66659,0.66597,0.66629,109200000.0
2009-04-06 19:40:00,0.66631,0.66657,0.66579,0.66623,92200000.0
2009-04-06 19:45:00,0.66626,0.66691,0.66616,0.66687,91600000.0
2009-04-06 19:50:00,0.66661,0.66688,0.66605,0.66627,75200000.0
2009-04-06 19:55:00,0.66683,0.66697,0.66646,0.66675,56000000.0
2009-04-06 20:00:00,0.66684,0.66745,0.66633,0.66737,73600000.0
2009-04-06 20:05:00,0.66754,0.66842,0.66743,0.66842,78400000.0
2009-04-06 20:10:00,0.66837,0.66864,0.66801,0.66831,86400000.0
2009-04-06 20:15:00,0.66834,0.66852,0.66795,0.66805,73600000.0
2009-04-06 20:20:00,0.66802,0.66842,0.66774,0.66776,73600000.0
2009-04-06 20:25:00,0.66769,0.6677,0.66729,0.66738,65600000.0
2009-04-06 20:30:00,0.66737,0.66754,0.66684,0.66687,64000000.0
2009-04-06 20:35:00,0.66683,0.66702,0.66663,0.66702,60200000.0
2009-04-06 20:40:00,0.66699,0.66726,0.66647,0.66716,62800000.0
2009-04-06 20:45:00,0.66707,0.66739,0.66707,0.66739,67000000.0
2009-04-06 20:50:00,0.66729,0.668,0.66708,0.66744,70800000.0
2009-04-06 20:55:00,0.66747,0.66755,0.66678,0.66716,78400000.0
2009-04-06 21:00:00,0.66713,0.66714,0.66614,0.66672,70400000.0
2009-04-06 21:05:00,0.66645,0.6671,0.66615,0.66705,70400000.0
2009-04-06 21:10:00,0.66707,0.66771,0.66707,0.66725,67200000.0
2009-04-06 21:15:00,0.6672,0.66783,0.66701,0.66781,57600000.0
2009-04-06 21:20:00,0.66788,0.66788,0.66749,0.66771,64000000.0
2009-04-06 21:25:00,0.66779,0.6678,0.66715,0.66719,54400000.0
2009-04-06 21:30:00,0.66736,0.66767,0.6669,0.66756,63400000.0
2009-04-06 21:35:00,0.66755,0.66764,0.66678,0.66708,50000000.0
2009-04-06 21:40:00,0.66735,0.66748,0.66677,0.66728,64000000.0
2009-04-06 21:45:00,0.66698,0.66755,0.66677,0.66736,84800000.0
2009-04-06 21:50:00,0.66749,0.66825,0.66748,0.66818,67200000.0
2009-04-06 21:55:00,0.66812,0.66832,0.66772,0.66785,115000000.0
2009-04-06 22:00:00,0.66788,0.66851,0.66763,0.66851,171600000.0
2009-04-06 22:05:00,0.66863,0.6688,0.66781,0.66793,102400000.0
2009-04-06 22:10:00,0.66836,0.66836,0.66758,0.66799,86400000.0
2009-04-06 22:15:00,0.66806,0.66826,0.66709,0.66798,89600000.0
2009-04-06 22:20:00,0.668,0.66816,0.66747,0.66816,60800000.0
2009-04-06 22:25:00,0.66804,0.66822,0.66786,0.66812,73600000.0
2009-04-06 22:30:00,0.66816,0.66851,0.66788,0.66851,99200000.0
2009-04-06 22:35:00,0.66795,0.66813,0.66776,0.66798,75200000.0
2009-04-06 22:40:00,0.66806,0.66863,0.66806,0.66842,58000000.0
2009-04-06 22:45:00,0.66858,0.66858,0.66763,0.66763,79400000.0
2009-04-06 22:50:00,0.66776,0.66809,0.66697,0.66802,73600000.0
2009-04-06 22:55:00,0.66791,0.66792,0.66731,0.66791,68800000.0
2009-04-06 23:00:00,0.66753,0.66802,0.66732,0.66774,84800000.0
2009-04-06 23:05:00,0.66799,0.66803,0.66685,0.66699,69200000.0
2009-04-06 23:10:00,0.66707,0.66728,0.66693,0.66727,65600000.0
2009-04-06 23:15:00,0.6667,0.66741,0.66574,0.66601,65600000.0
2009-04-06 23:20:00,0.66646,0.66664,0.66619,0.66639,38400000.0
2009-04-06 23:25:00,0.6662,0.66628,0.66592,0.6662,76800000.0
2009-04-06 23:30:00,0.66621,0.66686,0.66621,0.66674,79200000.0
2009-04-06 23:35:00,0.66654,0.6668,0.66579,0.66614,64000000.0
2009-04-06 23:40:00,0.66644,0.66653,0.66629,0.66633,85600000.0
2009-04-06 23:45:00,0.66632,0.66693,0.66593,0.66693,60200000.0
2009-04-06 23:50:00,0.66721,0.66748,0.66665,0.66747,60200000.0
2009-04-06 23:55:00,0.66735,0.66758,0.66592,0.66661,88000000.0
2009-04-07 00:00:00,0.6665,0.66651,0.6653,0.6653,62400000.0
2009-04-07 00:05:00,0.66542,0.66542,0.66355,0.6636,61800000.0
2009-04-07 00:10:00,0.664,0.664,0.66285,0.6632,64000000.0
2009-04-07 00:15:00,0.663,0.66476,0.66289,0.66421,70400000.0
2009-04-07 00:20:00,0.66386,0.66387,0.66309,0.66348,51200000.0
2009-04-07 00:25:00,0.66337,0.66403,0.66337,0.66361,66600000.0
2009-04-07 00:30:00,0.66359,0.66384,0.66357,0.66361,81600000.0
2009-04-07 00:35:00,0.66362,0.66401,0.66349,0.66387,57600000.0
2009-04-07 00:40:00,0.66384,0.66406,0.66365,0.66387,68600000.0
2009-04-07 00:45:00,0.66305,0.66395,0.66305,0.66387,65600000.0
2009-04-07 00:50:00,0.66383,0.66393,0.66277,0.66344,54400000.0
2009-04-07 00:55:00,0.66328,0.6641,0.66282,0.66409,66000000.0
2009-04-07 01:00:00,0.66357,0.66419,0.66355,0.66419,67200000.0
2009-04-07 01:05:00,0.66407,0.66425,0.6632,0.6633,72400000.0
2009-04-07 01:10:00,0.6639,0.66392,0.66307,0.66321,62400000.0
2009-04-07 01:15:00,0.66315,0.66339,0.66269,0.6629,71200000.0
2009-04-07 01:20:00,0.66271,0.66302,0.66155,0.66167,70400000.0
2009-04-07 01:25:00,0.66154,0.66191,0.66011,0.66051,78400000.0
2009-04-07 01:30:00,0.66074,0.66149,0.66001,0.66149,129600000.0
2009-04-07 01:35:00,0.6621,0.66219,0.66067,0.66219,65600000.0
2009-04-07 01:40:00,0.66231,0.66231,0.66156,0.66157,54400000.0
2009-04-07 01:45:00,0.6615,0.66159,0.66101,0.66132,64000000.0
2009-04-07 01:50:00,0.66116,0.66183,0.66111,0.66118,71800000.0
2009-04-07 01:55:00,0.66104,0.66104,0.65947,0.65977,97600000.0
2009-04-07 02:00:00,0.65901,0.65966,0.65865,0.65932,68800000.0
2009-04-07 02:05:00,0.65965,0.66007,0.65931,0.65964,66000000.0
2009-04-07 02:10:00,0.65986,0.66059,0.65986,0.66059,60800000.0
2009-04-07 02:15:00,0.66085,0.6611,0.66041,0.66052,67200000.0
2009-04-07 02:20:00,0.66019,0.66167,0.66019,0.66164,62400000.0
2009-04-07 02:25:00,0.66168,0.66176,0.6608,0.66126,65600000.0
2009-04-07 02:30:00,0.66148,0.66154,0.66102,0.6612,57600000.0
2009-04-07 02:35:00,0.66114,0.66127,0.66012,0.66024,65600000.0
2009-04-07 02:40:00,0.66017,0.6604,0.65967,0.66036,64000000.0
2009-04-07 02:45:00,0.66042,0.66042,0.65959,0.66023,59200000.0
2009-04-07 02:50:00,0.66019,0.6604,0.65972,0.65972,62400000.0
2009-04-07 02:55:00,0.65962,0.65963,0.65892,0.65957,70800000.0
2009-04-07 03:00:00,0.65967,0.6598,0.65924,0.65953,72000000.0
2009-04-07 03:05:00,0.65949,0.65954,0.65894,0.65908,62400000.0
2009-04-07 03:10:00,0.65906,0.65932,0.65876,0.65922,75600000.0
2009-04-07 03:15:00,0.6592,0.66022,0.65916,0.65988,62400000.0
2009-04-07 03:20:00,0.66004,0.66061,0.65996,0.66003,66600000.0
2009-04-07 03:25:00,0.66012,0.66065,0.66004,0.66065,59600000.0
2009-04-07 03:30:00,0.66076,0.66113,0.6606,0.66106,68800000.0
2009-04-07 03:35:00,0.66075,0.66125,0.66075,0.66083,57600000.0
2009-04-07 03:40:00,0.66087,0.66252,0.66078,0.66252,64000000.0
2009-04-07 03:45:00,0.66301,0.66319,0.66206,0.66233,64000000.0
2009-04-07 03:50:00,0.66208,0.6626,0.66197,0.66217,59600000.0
2009-04-07 03:55:00,0.66226,0.66306,0.66184,0.66279,63400000.0
2009-04-07 04:00:00,0.66204,0.66277,0.66139,0.66172,65600000.0
2009-04-07 04:05:00,0.66169,0.66233,0.66159,0.66159,60800000.0
2009-04-07 04:10:00,0.66173,0.66181,0.6605,0.66176,60800000.0
2009-04-07 04:15:00,0.66189,0.66193,0.66092,0.66092,62400000.0
2009-04-07 04:20:00,0.66083,0.66093,0.66006,0.66014,61200000.0
2009-04-07 04:25:00,0.6604,0.66073,0.66027,0.66049,60800000.0
2009-04-07 04:30:00,0.66077,0.6614,0.66077,0.66106,60800000.0
2009-04-07 04:35:00,0.66122,0.66177,0.66062,0.66162,77800000.0
2009-04-07 04:40:00,0.6613,0.66172,0.66069,0.66143,60800000.0
2009-04-07 04:45:00,0.66145,0.66152,0.66109,0.66136,72000000.0
2009-04-07 04:50:00,0.66098,0.66133,0.66078,0.66087,54400000.0
2009-04-07 04:55:00,0.66102,0.66123,0.66089,0.66111,70400000.0
2009-04-07 05:00:00,0.66112,0.66113,0.66035,0.66064,60800000.0
2009-04-07 05:05:00,0.66056,0.66102,0.66046,0.66092,68800000.0
2009-04-07 05:10:00,0.66087,0.66125,0.66068,0.66074,73600000.0
2009-04-07 05:15:00,0.66041,0.66096,0.66041,0.6607,62400000.0
2009-04-07 05:20:00,0.66057,0.66104,0.66049,0.66104,56000000.0
2009-04-07 05:25:00,0.661,0.66101,0.66045,0.6606,66000000.0
2009-04-07 05:30:00,0.66057,0.66072,0.66044,0.66055,68800000.0
2009-04-07 05:35:00,0.66046,0.66076,0.66029,0.66048,67200000.0
2009-04-07 05:40:00,0.66067,0.66134,0.66067,0.66118,54800000.0
2009-04-07 05:45:00,0.66107,0.66142,0.6608,0.6608,59200000.0
2009-04-07 05:50:00,0.66109,0.6611,0.66053,0.66089,64000000.0
2009-04-07 05:55:00,0.66098,0.66147,0.66037,0.66105,137600000.0
2009-04-07 06:00:00,0.66085,0.66098,0.66056,0.66083,62400000.0
2009-04-07 06:05:00,0.66039,0.6617,0.66035,0.6615,60800000.0
2009-04-07 06:10:00,0.66148,0.66158,0.66098,0.66098,66000000.0
2009-04-07 06:15:00,0.661,0.66126,0.6606,0.66103,64000000.0
2009-04-07 06:20:00,0.66097,0.66113,0.66048,0.66048,67200000.0
2009-04-07 06:25:00,0.66053,0.66053,0.65946,0.65978,62800000.0
2009-04-07 06:30:00,0.65852,0.66159,0.65815,0.66156,67200000.0
2009-04-07 06:35:00,0.66164,0.66164,0.66057,0.66139,68800000.0
2009-04-07 06:40:00,0.66151,0.66197,0.66137,0.66165,70400000.0
2009-04-07 06:45:00,0.66153,0.66158,0.66094,0.66121,59200000.0
2009-04-07 06:50:00,0.66108,0.66149,0.66062,0.661,62400000.0
2009-04-07 06:55:00,0.66102,0.66109,0.66035,0.66108,70400000.0
2009-04-07 07:00:00,0.66114,0.66115,0.66055,0.66104,59200000.0
2009-04-07 07:05:00,0.66106,0.66152,0.66096,0.66107,59200000.0
2009-04-07 07:10:00,0.66111,0.66111,0.66065,0.66077,68800000.0
2009-04-07 07:15:00,0.66081,0.66104,0.66069,0.66078,70400000.0
2009-04-07 07:20:00,0.66077,0.66089,0.66041,0.66061,60800000.0
2009-04-07 07:25:00,0.66048,0.66048,0.65907,0.65988,72800000.0
2009-04-07 07:30:00,0.66004,0.66026,0.65982,0.66,72000000.0
2009-04-07 07:35:00,0.65985,0.65996,0.65906,0.65916,66000000.0
2009-04-07 07:40:00,0.6593,0.66013,0.65921,0.65998,67200000.0
2009-04-07 07:45:00,0.6601,0.66024,0.6598,0.65984,67200000.0
2009-04-07 07:50:00,0.65988,0.66033,0.6597,0.66028,60800000.0
2009-04-07 07:55:00,0.66012,0.6611,0.6599,0.66093,65600000.0
2009-04-07 08:00:00,0.66101,0.66155,0.66083,0.66111,68800000.0
2009-04-07 08:05:00,0.66088,0.66166,0.66088,0.66147,68200000.0
2009-04-07 08:10:00,0.66148,0.66199,0.66148,0.66199,64000000.0
2009-04-07 08:15:00,0.66196,0.66207,0.66126,0.66126,61800000.0
2009-04-07 08:20:00,0.66127,0.66203,0.66107,0.66181,65600000.0
2009-04-07 08:25:00,0.66181,0.66198,0.66136,0.66166,69800000.0
2009-04-07 08:30:00,0.66172,0.66297,0.66159,0.6628,68800000.0
2009-04-07 08:35:00,0.6629,0.66349,0.6629,0.66304,56000000.0
2009-04-07 08:40:00,0.66296,0.66319,0.66193,0.66312,57600000.0
2009-04-07 08:45:00,0.66297,0.66314,0.66279,0.66292,62400000.0
2009-04-07 08:50:00,0.66304,0.66323,0.66263,0.66275,65600000.0
2009-04-07 08:55:00,0.66276,0.66294,0.66263,0.6629,59600000.0
2009-04-07 09:00:00,0.66292,0.66384,0.66262,0.66384,58600000.0
2009-04-07 09:05:00,0.6638,0.66387,0.66343,0.6635,79400000.0
2009-04-07 09:10:00,0.66354,0.66369,0.66232,0.66232,64000000.0
2009-04-07 09:15:00,0.66242,0.66254,0.66197,0.66224,73600000.0
2009-04-07 09:20:00,0.66234,0.66234,0.66142,0.66197,68800000.0
2009-04-07 09:25:00,0.66189,0.66222,0.66158,0.66222,60800000.0
2009-04-07 09:30:00,0.66223,0.66241,0.66146,0.66198,74400000.0
2009-04-07 09:35:00,0.66203,0.66223,0.66173,0.66182,57600000.0
2009-04-07 09:40:00,0.66168,0.66168,0.66114,0.66146,64000000.0
2009-04-07 09:45:00,0.66129,0.66141,0.66019,0.66058,57600000.0
2009-04-07 09:50:00,0.66065,0.66096,0.66036,0.66036,67600000.0
2009-04-07 09:55:00,0.66038,0.66107,0.66022,0.661,68800000.0
2009-04-07 10:00:00,0.66102,0.66111,0.66068,0.66068,62400000.0
2009-04-07 10:05:00,0.66086,0.66102,0.66067,0.66102,64400000.0
2009-04-07 10:10:00,0.66113,0.66128,0.66085,0.66103,68800000.0
2009-04-07 10:15:00,0.66117,0.66154,0.66092,0.66151,72000000.0
2009-04-07 10:20:00,0.66152,0.66156,0.66119,0.66143,69200000.0
2009-04-07 10:25:00,0.66156,0.66164,0.66128,0.6614,65400000.0
2009-04-07 10:30:00,0.66131,0.66144,0.66097,0.66139,59200000.0
2009-04-07 10:35:00,0.66135,0.66143,0.65983,0.65995,66600000.0
2009-04-07 10:40:00,0.66,0.66037,0.65964,0.65978,67200000.0
2009-04-07 10:45:00,0.65961,0.65961,0.6587,0.6587,65600000.0
2009-04-07 10:50:00,0.65891,0.65915,0.6573,0.65764,62800000.0
2009-04-07 10:55:00,0.65748,0.65778,0.65693,0.65778,62400000.0
2009-04-07 11:00:00,0.65797,0.65836,0.65784,0.65832,65600000.0
2009-04-07 11:05:00,0.65862,0.65998,0.65862,0.65977,57600000.0
2009-04-07 11:10:00,0.65976,0.65976,0.65866,0.65866,76800000.0
2009-04-07 11:15:00,0.65846,0.65879,0.65787,0.65823,70400000.0
2009-04-07 11:20:00,0.65833,0.65867,0.6579,0.65854,71400000.0
2009-04-07 11:25:00,0.65886,0.65921,0.6587,0.6587,60000000.0
2009-04-07 11:30:00,0.65878,0.65959,0.65876,0.65952,70400000.0
2009-04-07 11:35:00,0.65945,0.66003,0.65942,0.65968,68800000.0
2009-04-07 11:40:00,0.65954,0.65967,0.65847,0.65962,62400000.0
2009-04-07 11:45:00,0.65977,0.66031,0.65965,0.66027,68200000.0
2009-04-07 11:50:00,0.66007,0.66021,0.65997,0.66021,72000000.0
2009-04-07 11:55:00,0.6599,0.66015,0.65914,0.6599,67200000.0
2009-04-07 12:00:00,0.65998,0.6603,0.65983,0.66021,70400000.0
2009-04-07 12:05:00,0.66012,0.6607,0.65972,0.65972,70400000.0
2009-04-07 12:10:00,0.65956,0.65996,0.65946,0.65962,78400000.0
2009-04-07 12:15:00,0.65933,0.65936,0.6584,0.6584,67200000.0
2009-04-07 12:20:00,0.65843,0.65951,0.65843,0.65951,67200000.0
2009-04-07 12:25:00,0.65949,0.66016,0.65941,0.66016,60800000.0
2009-04-07 12:30:00,0.6602,0.6602,0.65872,0.65921,66600000.0
2009-04-07 12:35:00,0.65926,0.66009,0.65926,0.66009,74000000.0
2009-04-07 12:40:00,0.66006,0.66068,0.65998,0.66021,63400000.0
2009-04-07 12:45:00,0.6602,0.66069,0.66002,0.66017,62400000.0
2009-04-07 12:50:00,0.66027,0.66083,0.65897,0.66026,71800000.0
2009-04-07 12:55:00,0.66008,0.66051,0.65942,0.66033,62400000.0
2009-04-07 13:00:00,0.66037,0.66048,0.65997,0.66018,67200000.0
2009-04-07 13:05:00,0.66007,0.6602,0.65973,0.65998,67200000.0
2009-04-07 13:10:00,0.65999,0.66068,0.65999,0.66056,57600000.0
2009-04-07 13:15:00,0.66077,0.66118,0.66047,0.66054,60800000.0
2009-04-07 13:20:00,0.66062,0.66092,0.66046,0.6609,75200000.0
2009-04-07 13:25:00,0.66087,0.661,0.66049,0.66062,65600000.0
2009-04-07 13:30:00,0.66068,0.66088,0.66056,0.66072,104000000.0
2009-04-07 13:35:00,0.66075,0.66174,0.66075,0.66162,124200000.0
2009-04-07 13:40:00,0.66154,0.66154,0.66067,0.66127,140800000.0
2009-04-07 13:45:00,0.66118,0.66136,0.66051,0.66078,122000000.0
2009-04-07 13:50:00,0.66111,0.66111,0.65983,0.65983,157200000.0
2009-04-07 13:55:00,0.6599,0.66048,0.65983,0.66048,129400000.0
2009-04-07 14:00:00,0.66033,0.66033,0.65972,0.65984,170600000.0
2009-04-07 14:05:00,0.65976,0.65984,0.65935,0.65945,150800000.0
2009-04-07 14:10:00,0.65936,0.65942,0.65909,0.65927,115200000.0
2009-04-07 14:15:00,0.65931,0.65997,0.65931,0.65978,185600000.0
2009-04-07 14:20:00,0.65972,0.6601,0.65972,0.65992,139200000.0
2009-04-07 14:25:00,0.65992,0.66013,0.65965,0.65999,107200000.0
2009-04-07 14:30:00,0.65995,0.6607,0.65952,0.66068,208800000.0
2009-04-07 14:35:00,0.66071,0.66112,0.6607,0.6608,182200000.0
2009-04-07 14:40:00,0.66086,0.66117,0.66063,0.66114,244800000.0
2009-04-07 14:45:00,0.66117,0.66189,0.66114,0.66189,152800000.0
2009-04-07 14:50:00,0.66187,0.66206,0.6614,0.66142,133200000.0
2009-04-07 14:55:00,0.66132,0.66179,0.66109,0.66179,101800000.0
2009-04-07 15:00:00,0.66173,0.66176,0.66107,0.6611,153600000.0
2009-04-07 15:05:00,0.66119,0.66119,0.66077,0.66085,155200000.0
2009-04-07 15:10:00,0.66072,0.66119,0.66072,0.66104,226600000.0
2009-04-07 15:15:00,0.66107,0.6615,0.66101,0.6615,92800000.0
2009-04-07 15:20:00,0.66158,0.66191,0.66149,0.66174,164400000.0
2009-04-07 15:25:00,0.66152,0.66182,0.66043,0.66066,193600000.0
2009-04-07 15:30:00,0.6606,0.66173,0.66034,0.66113,251400000.0
2009-04-07 15:35:00,0.6611,0.6612,0.66041,0.6606,194000000.0
2009-04-07 15:40:00,0.66055,0.66065,0.65969,0.65969,206800000.0
2009-04-07 15:45:00,0.65939,0.66002,0.65939,0.65981,124800000.0
2009-04-07 15:50:00,0.65993,0.66017,0.6595,0.65953,89600000.0
2009-04-07 15:55:00,0.6593,0.65934,0.65854,0.65854,138000000.0
2009-04-07 16:00:00,0.65851,0.65943,0.65845,0.65895,237800000.0
2009-04-07 16:05:00,0.65863,0.65885,0.65792,0.65872,198200000.0
2009-04-07 16:10:00,0.65853,0.65964,0.65843,0.65956,208800000.0
2009-04-07 16:15:00,0.6596,0.65992,0.65945,0.65945,173200000.0
2009-04-07 16:20:00,0.65943,0.65988,0.65928,0.65974,199800000.0
2009-04-07 16:25:00,0.65965,0.65984,0.65952,0.65974,171200000.0
2009-04-07 16:30:00,0.65985,0.66033,0.65948,0.66014,236000000.0
2009-04-07 16:35:00,0.66019,0.66041,0.65997,0.66018,281400000.0
2009-04-07 16:40:00,0.66005,0.66044,0.66005,0.66023,186000000.0
2009-04-07 16:45:00,0.6602,0.66057,0.66019,0.66052,317200000.0
2009-04-07 16:50:00,0.66072,0.66083,0.66004,0.66026,191200000.0
2009-04-07 16:55:00,0.66031,0.66061,0.66014,0.66048,196200000.0
2009-04-07 17:00:00,0.66058,0.66089,0.6604,0.66078,231400000.0
2009-04-07 17:05:00,0.66071,0.66121,0.66055,0.66073,182400000.0
2009-04-07 17:10:00,0.66078,0.66106,0.66051,0.66064,136400000.0
2009-04-07 17:15:00,0.6606,0.66066,0.6603,0.66047,104000000.0
2009-04-07 17:20:00,0.66042,0.66056,0.66002,0.66031,123200000.0
2009-04-07 17:25:00,0.66035,0.66075,0.65977,0.66075,200400000.0
2009-04-07 17:30:00,0.66092,0.66268,0.66092,0.66241,373200000.0
2009-04-07 17:35:00,0.66263,0.66346,0.66261,0.66265,204800000.0
2009-04-07 17:40:00,0.66225,0.66262,0.66213,0.6626,226000000.0
2009-04-07 17:45:00,0.66265,0.66265,0.66146,0.66206,305000000.0
2009-04-07 17:50:00,0.66222,0.6634,0.66217,0.6634,262800000.0
2009-04-07 17:55:00,0.66328,0.66332,0.66277,0.66284,261800000.0
2009-04-07 18:00:00,0.66283,0.66364,0.66283,0.66359,234000000.0
2009-04-07 18:05:00,0.66373,0.66373,0.66289,0.66298,320400000.0
2009-04-07 18:10:00,0.66302,0.66334,0.66271,0.66279,131600000.0
2009-04-07 18:15:00,0.66277,0.66277,0.6622,0.6622,227600000.0
2009-04-07 18:20:00,0.66219,0.66228,0.66182,0.66222,231400000.0
2009-04-07 18:25:00,0.66231,0.66231,0.66183,0.66189,146000000.0
2009-04-07 18:30:00,0.66168,0.66175,0.66084,0.66084,208200000.0
2009-04-07 18:35:00,0.6607,0.66081,0.6595,0.65953,176000000.0
2009-04-07 18:40:00,0.65957,0.66064,0.65938,0.65938,178000000.0
2009-04-07 18:45:00,0.65951,0.65978,0.65863,0.65964,137200000.0
2009-04-07 18:50:00,0.65971,0.66076,0.65962,0.66062,131600000.0
2009-04-07 18:55:00,0.66064,0.66071,0.66007,0.66019,145600000.0
2009-04-07 19:00:00,0.65995,0.65995,0.65815,0.65839,134400000.0
2009-04-07 19:05:00,0.65854,0.65906,0.65848,0.65852,252800000.0
2009-04-07 19:10:00,0.65841,0.65841,0.65773,0.65813,157200000.0
2009-04-07 19:15:00,0.65749,0.65819,0.65716,0.65773,83600000.0
2009-04-07 19:20:00,0.65766,0.65788,0.65749,0.65772,116800000.0
2009-04-07 19:25:00,0.65763,0.65822,0.65734,0.65789,177600000.0
2009-04-07 19:30:00,0.65774,0.65774,0.65716,0.65738,86400000.0
2009-04-07 19:35:00,0.65745,0.65789,0.65715,0.65715,108800000.0
2009-04-07 19:40:00,0.65702,0.65773,0.65702,0.65773,92800000.0
2009-04-07 19:45:00,0.65786,0.65842,0.65786,0.65832,92800000.0
2009-04-07 19:50:00,0.65814,0.65829,0.6577,0.65803,75200000.0
2009-04-07 19:55:00,0.65791,0.65813,0.65781,0.65813,56000000.0
2009-04-07 20:00:00,0.65815,0.65829,0.65729,0.6581,73000000.0
2009-04-07 20:05:00,0.65814,0.65822,0.65699,0.6573,77200000.0
2009-04-07 20:10:00,0.65718,0.65737,0.6565,0.65705,87200000.0
2009-04-07 20:15:00,0.65739,0.65812,0.65687,0.65758,60800000.0
2009-04-07 20:20:00,0.65754,0.65813,0.65739,0.65788,49600000.0
2009-04-07 20:25:00,0.65788,0.65814,0.65771,0.65814,65600000.0
2009-04-07 20:30:00,0.65827,0.65827,0.65793,0.65796,64000000.0
2009-04-07 20:35:00,0.65796,0.65798,0.65698,0.65715,61200000.0
2009-04-07 20:40:00,0.6569,0.65712,0.65634,0.65677,62400000.0
2009-04-07 20:45:00,0.65671,0.65688,0.65671,0.65683,72400000.0
2009-04-07 20:50:00,0.65683,0.65688,0.65597,0.65658,56000000.0
2009-04-07 20:55:00,0.65682,0.6573,0.65611,0.65723,78400000.0
2009-04-07 21:00:00,0.65731,0.65768,0.65693,0.65708,70800000.0
2009-04-07 21:05:00,0.65682,0.65706,0.65654,0.65695,70400000.0
2009-04-07 21:10:00,0.65694,0.65815,0.65694,0.65808,68000000.0
2009-04-07 21:15:00,0.6578,0.6578,0.65753,0.65753,59200000.0
2009-04-07 21:20:00,0.65769,0.65773,0.65743,0.65759,64400000.0
2009-04-07 21:25:00,0.65761,0.65775,0.65742,0.65762,54400000.0
2009-04-07 21:30:00,0.65734,0.65745,0.65644,0.6568,64000000.0
2009-04-07 21:35:00,0.65677,0.65716,0.65677,0.65692,59200000.0
2009-04-07 21:40:00,0.65681,0.65706,0.65655,0.65703,64000000.0
2009-04-07 21:45:00,0.65695,0.65709,0.65664,0.65669,80400000.0
2009-04-07 21:50:00,0.65633,0.65683,0.65604,0.65634,67200000.0
2009-04-07 21:55:00,0.65651,0.6567,0.65573,0.65617,115200000.0
2009-04-07 22:00:00,0.65602,0.65602,0.65482,0.65566,171000000.0
2009-04-07 22:05:00,0.65579,0.65585,0.65531,0.65562,102400000.0
2009-04-07 22:10:00,0.65561,0.65568,0.65513,0.65543,86400000.0
2009-04-07 22:15:00,0.65546,0.65616,0.65516,0.65614,89600000.0
2009-04-07 22:20:00,0.65615,0.65639,0.65603,0.65623,60200000.0
2009-04-07 22:25:00,0.6561,0.65617,0.65528,0.65586,83600000.0
2009-04-07 22:30:00,0.65592,0.65626,0.65589,0.65621,91600000.0
2009-04-07 22:35:00,0.65613,0.65655,0.65546,0.65655,82000000.0
2009-04-07 22:40:00,0.65659,0.65659,0.65616,0.65636,32000000.0
2009-04-07 22:45:00,0.65641,0.65649,0.65625,0.65649,80000000.0
2009-04-07 22:50:00,0.6565,0.65735,0.65613,0.65735,73600000.0
2009-04-07 22:55:00,0.65753,0.65818,0.65691,0.65728,68800000.0
2009-04-07 23:00:00,0.65707,0.65767,0.65645,0.65748,84800000.0
2009-04-07 23:05:00,0.65748,0.65772,0.6569,0.6569,68800000.0
2009-04-07 23:10:00,0.65684,0.65692,0.65635,0.65688,65600000.0
2009-04-07 23:15:00,0.65631,0.65711,0.65619,0.65689,65600000.0
2009-04-07 23:20:00,0.6569,0.65712,0.65681,0.65708,60800000.0
2009-04-07 23:25:00,0.657,0.65707,0.65615,0.65622,76800000.0
2009-04-07 23:30:00,0.65687,0.65701,0.65612,0.65632,75200000.0
2009-04-07 23:35:00,0.65591,0.65638,0.65575,0.65586,64000000.0
2009-04-07 23:40:00,0.65584,0.65666,0.65576,0.65651,86400000.0
2009-04-07 23:45:00,0.65614,0.65749,0.65614,0.65714,60800000.0
2009-04-07 23:50:00,0.65708,0.65746,0.65663,0.65738,54400000.0
2009-04-07 23:55:00,0.65645,0.65762,0.65645,0.65675,88400000.0
2009-04-08 00:00:00,0.6565,0.65728,0.65613,0.65613,62400000.0
2009-04-08 00:05:00,0.65657,0.6571,0.65629,0.6571,61800000.0
2009-04-08 00:10:00,0.65739,0.65739,0.65645,0.65654,64000000.0
2009-04-08 00:15:00,0.65631,0.65721,0.6562,0.65721,69800000.0
2009-04-08 00:20:00,0.65712,0.65796,0.65705,0.65796,51200000.0
2009-04-08 00:25:00,0.65805,0.65805,0.65746,0.6575,67200000.0
2009-04-08 00:30:00,0.65755,0.65784,0.6569,0.6569,81600000.0
2009-04-08 00:35:00,0.65761,0.65761,0.65699,0.65709,58000000.0
2009-04-08 00:40:00,0.65707,0.65721,0.65629,0.65709,68800000.0
2009-04-08 00:45:00,0.65694,0.65717,0.65671,0.65717,65600000.0
2009-04-08 00:50:00,0.65723,0.65773,0.6568,0.65771,54400000.0
2009-04-08 00:55:00,0.6576,0.65834,0.65754,0.65796,65600000.0
2009-04-08 01:00:00,0.65802,0.65822,0.65731,0.65791,67200000.0
2009-04-08 01:05:00,0.65776,0.65813,0.65761,0.658,57600000.0
2009-04-08 01:10:00,0.65772,0.65796,0.6571,0.65736,61800000.0
2009-04-08 01:15:00,0.65801,0.65816,0.65762,0.65775,70400000.0
2009-04-08 01:20:00,0.65785,0.65787,0.65707,0.65714,69800000.0
2009-04-08 01:25:00,0.65714,0.65714,0.65677,0.65703,78800000.0
2009-04-08 01:30:00,0.65709,0.65716,0.65655,0.65715,129400000.0
2009-04-08 01:35:00,0.65703,0.65711,0.6561,0.65711,65600000.0
2009-04-08 01:40:00,0.65721,0.65757,0.65719,0.6575,54400000.0
2009-04-08 01:45:00,0.65742,0.65779,0.65728,0.6576,64000000.0
2009-04-08 01:50:00,0.65753,0.65776,0.65746,0.65747,72000000.0
2009-04-08 01:55:00,0.65742,0.65757,0.65727,0.65746,91200000.0
2009-04-08 02:00:00,0.65819,0.65833,0.65718,0.65736,62800000.0
2009-04-08 02:05:00,0.65735,0.65735,0.65704,0.65716,65600000.0
2009-04-08 02:10:00,0.65724,0.658,0.65724,0.65764,61200000.0
2009-04-08 02:15:00,0.65769,0.65783,0.65726,0.65744,67200000.0
2009-04-08 02:20:00,0.65744,0.65753,0.65673,0.65692,61800000.0
2009-04-08 02:25:00,0.65686,0.65725,0.65625,0.65666,65600000.0
2009-04-08 02:30:00,0.65692,0.65708,0.65652,0.65707,57600000.0
2009-04-08 02:35:00,0.65695,0.65759,0.65685,0.6571,65000000.0
2009-04-08 02:40:00,0.65699,0.65762,0.65668,0.65747,64000000.0
2009-04-08 02:45:00,0.6575,0.65816,0.65719,0.65816,59600000.0
2009-04-08 02:50:00,0.65807,0.65811,0.65732,0.65746,62400000.0
2009-04-08 02:55:00,0.65748,0.65754,0.6569,0.6569,70800000.0
2009-04-08 03:00:00,0.65683,0.65726,0.65672,0.65719,73200000.0
2009-04-08 03:05:00,0.65728,0.65799,0.65725,0.65786,62600000.0
2009-04-08 03:10:00,0.65802,0.65877,0.65776,0.65877,80000000.0
2009-04-08 03:15:00,0.65805,0.6586,0.65805,0.65839,61800000.0
2009-04-08 03:20:00,0.65837,0.65839,0.65784,0.65801,67200000.0
2009-04-08 03:25:00,0.65821,0.65848,0.658,0.65814,49600000.0
2009-04-08 03:30:00,0.65819,0.65828,0.65768,0.65769,69600000.0
2009-04-08 03:35:00,0.65746,0.65789,0.65746,0.65749,57600000.0
2009-04-08 03:40:00,0.65736,0.65752,0.6572,0.6574,64000000.0
2009-04-08 03:45:00,0.65743,0.65786,0.65725,0.65759,64000000.0
2009-04-08 03:50:00,0.65773,0.65808,0.65764,0.65793,72400000.0
2009-04-08 03:55:00,0.65797,0.65863,0.6574,0.65813,54400000.0
2009-04-08 04:00:00,0.65814,0.65838,0.65806,0.65822,75200000.0
2009-04-08 04:05:00,0.65814,0.65836,0.65786,0.65786,60800000.0
2009-04-08 04:10:00,0.65765,0.65767,0.65633,0.65702,60200000.0
2009-04-08 04:15:00,0.65698,0.65717,0.65683,0.65694,62400000.0
2009-04-08 04:20:00,0.65687,0.65698,0.65651,0.65669,62400000.0
2009-04-08 04:25:00,0.65683,0.65687,0.65647,0.65647,60800000.0
2009-04-08 04:30:00,0.65659,0.65671,0.65588,0.65608,60800000.0
2009-04-08 04:35:00,0.65627,0.65669,0.65622,0.65644,78400000.0
2009-04-08 04:40:00,0.65608,0.65667,0.65608,0.65641,60800000.0
2009-04-08 04:45:00,0.65609,0.65632,0.65572,0.65573,72000000.0
2009-04-08 04:50:00,0.65568,0.65609,0.65531,0.65608,62400000.0
2009-04-08 04:55:00,0.65613,0.65615,0.65543,0.65561,70400000.0
2009-04-08 05:00:00,0.65588,0.65664,0.65588,0.65635,62400000.0
2009-04-08 05:05:00,0.65644,0.65679,0.65608,0.65679,68800000.0
2009-04-08 05:10:00,0.6568,0.65693,0.65586,0.65681,73600000.0
2009-04-08 05:15:00,0.65682,0.65682,0.65588,0.65635,62800000.0
2009-04-08 05:20:00,0.65617,0.65617,0.65547,0.65598,54800000.0
2009-04-08 05:25:00,0.65606,0.65623,0.65578,0.65599,65600000.0
2009-04-08 05:30:00,0.65591,0.65599,0.65559,0.65559,68200000.0
2009-04-08 05:35:00,0.65568,0.65651,0.65568,0.6561,67200000.0
2009-04-08 05:40:00,0.65635,0.65642,0.65584,0.65589,61800000.0
2009-04-08 05:45:00,0.65541,0.65638,0.65541,0.6559,59200000.0
2009-04-08 05:50:00,0.65586,0.65586,0.65512,0.65551,72000000.0
2009-04-08 05:55:00,0.65563,0.65603,0.65553,0.65583,81600000.0
2009-04-08 06:00:00,0.6559,0.65607,0.65519,0.65576,62400000.0
2009-04-08 06:05:00,0.6559,0.6562,0.65579,0.6562,60200000.0
2009-04-08 06:10:00,0.65616,0.65618,0.65584,0.65606,65600000.0
2009-04-08 06:15:00,0.65545,0.65629,0.65543,0.6562,64000000.0
2009-04-08 06:20:00,0.6562,0.65697,0.6562,0.65697,67200000.0
2009-04-08 06:25:00,0.65699,0.65748,0.6559,0.65694,62800000.0
2009-04-08 06:30:00,0.65698,0.65706,0.65675,0.65675,67200000.0
2009-04-08 06:35:00,0.6568,0.65716,0.65647,0.65695,68800000.0
2009-04-08 06:40:00,0.65694,0.65694,0.65636,0.65656,64000000.0
2009-04-08 06:45:00,0.65677,0.65693,0.65632,0.65688,59200000.0
2009-04-08 06:50:00,0.65689,0.65845,0.65689,0.65845,62400000.0
2009-04-08 06:55:00,0.65857,0.65875,0.65815,0.65815,70800000.0
2009-04-08 07:00:00,0.65783,0.65783,0.65705,0.65716,59200000.0
2009-04-08 07:05:00,0.6573,0.6578,0.65687,0.65779,58600000.0
2009-04-08 07:10:00,0.65816,0.65827,0.65759,0.65821,68800000.0
2009-04-08 07:15:00,0.65826,0.65827,0.65724,0.6574,70400000.0
2009-04-08 07:20:00,0.65734,0.65754,0.65717,0.65721,60800000.0
2009-04-08 07:25:00,0.65713,0.65786,0.65658,0.65786,72400000.0
2009-04-08 07:30:00,0.65779,0.65779,0.65675,0.65687,64000000.0
2009-04-08 07:35:00,0.65664,0.65687,0.65634,0.65672,65000000.0
2009-04-08 07:40:00,0.65692,0.65724,0.65657,0.6569,67200000.0
2009-04-08 07:45:00,0.65689,0.65696,0.6565,0.6565,67200000.0
2009-04-08 07:50:00,0.65664,0.65735,0.65664,0.65703,60800000.0
2009-04-08 07:55:00,0.65708,0.65733,0.65588,0.65624,65000000.0
2009-04-08 08:00:00,0.65612,0.65682,0.65591,0.65653,68800000.0
2009-04-08 08:05:00,0.65629,0.6567,0.65629,0.65661,68800000.0
2009-04-08 08:10:00,0.65677,0.65716,0.65656,0.6569,63400000.0
2009-04-08 08:15:00,0.65683,0.65683,0.65517,0.65517,62200000.0
2009-04-08 08:20:00,0.65507,0.65556,0.6548,0.65541,65600000.0
2009-04-08 08:25:00,0.65545,0.65549,0.65469,0.655,70400000.0
2009-04-08 08:30:00,0.6548,0.65488,0.65444,0.65463,68800000.0
2009-04-08 08:35:00,0.6548,0.65483,0.65447,0.65476,56000000.0
2009-04-08 08:40:00,0.65488,0.65575,0.65443,0.6557,57600000.0
2009-04-08 08:45:00,0.65554,0.65567,0.65526,0.65526,61800000.0
2009-04-08 08:50:00,0.65533,0.65634,0.65517,0.65634,56000000.0
2009-04-08 08:55:00,0.65643,0.65646,0.65518,0.65518,58600000.0
2009-04-08 09:00:00,0.65509,0.65647,0.65504,0.65646,58600000.0
2009-04-08 09:05:00,0.65645,0.657,0.65645,0.6568,80000000.0
2009-04-08 09:10:00,0.65676,0.65676,0.65638,0.65661,64000000.0
2009-04-08 09:15:00,0.65654,0.65668,0.65617,0.65617,73600000.0
2009-04-08 09:20:00,0.65662,0.65733,0.65662,0.65706,68800000.0
2009-04-08 09:25:00,0.65699,0.65804,0.65697,0.65804,60600000.0
2009-04-08 09:30:00,0.65804,0.65816,0.65685,0.65755,75600000.0
2009-04-08 09:35:00,0.6577,0.6577,0.65725,0.65738,57600000.0
2009-04-08 09:40:00,0.65729,0.65733,0.65616,0.65616,64000000.0
2009-04-08 09:45:00,0.65612,0.65674,0.65599,0.6567,57600000.0
2009-04-08 09:50:00,0.65669,0.65669,0.65638,0.65645,66600000.0
2009-04-08 09:55:00,0.65647,0.65672,0.6558,0.65606,68200000.0
2009-04-08 10:00:00,0.65593,0.65636,0.65561,0.65612,62800000.0
2009-04-08 10:05:00,0.65616,0.65663,0.65541,0.65663,64000000.0
2009-04-08 10:10:00,0.65661,0.65756,0.65647,0.65738,69200000.0
2009-04-08 10:15:00,0.65711,0.65726,0.65683,0.65711,71400000.0
2009-04-08 10:20:00,0.65716,0.65728,0.65702,0.65719,68800000.0
2009-04-08 10:25:00,0.65732,0.6574,0.65705,0.6574,65600000.0
2009-04-08 10:30:00,0.65732,0.65745,0.657,0.65744,59200000.0
2009-04-08 10:35:00,0.6574,0.65747,0.65689,0.65733,67200000.0
2009-04-08 10:40:00,0.65731,0.65737,0.65631,0.65706,67200000.0
2009-04-08 10:45:00,0.65708,0.65749,0.65708,0.65732,65600000.0
2009-04-08 10:50:00,0.65714,0.6574,0.6571,0.65726,62400000.0
2009-04-08 10:55:00,0.65724,0.6582,0.65707,0.65812,59600000.0
2009-04-08 11:00:00,0.65824,0.65866,0.65798,0.65842,65600000.0
2009-04-08 11:05:00,0.65863,0.65943,0.65833,0.65865,57600000.0
2009-04-08 11:10:00,0.65857,0.65865,0.65759,0.65788,76800000.0
2009-04-08 11:15:00,0.65814,0.65937,0.65814,0.65937,70400000.0
2009-04-08 11:20:00,0.6595,0.65962,0.6586,0.65909,72400000.0
2009-04-08 11:25:00,0.65852,0.65895,0.6583,0.65882,59200000.0
2009-04-08 11:30:00,0.65886,0.65939,0.65865,0.65939,69200000.0
2009-04-08 11:35:00,0.65961,0.65976,0.65929,0.65956,69200000.0
2009-04-08 11:40:00,0.65981,0.65981,0.65822,0.659,62400000.0
2009-04-08 11:45:00,0.65889,0.65924,0.65867,0.65896,68800000.0
2009-04-08 11:50:00,0.65916,0.65925,0.65872,0.65925,72000000.0
2009-04-08 11:55:00,0.65894,0.65921,0.65823,0.65899,66000000.0
2009-04-08 12:00:00,0.65885,0.65891,0.65865,0.65869,70400000.0
2009-04-08 12:05:00,0.65867,0.65982,0.65867,0.65919,70800000.0
2009-04-08 12:10:00,0.65927,0.65936,0.65893,0.65915,78400000.0
2009-04-08 12:15:00,0.65911,0.65921,0.659,0.65909,67200000.0
2009-04-08 12:20:00,0.65906,0.6591,0.65864,0.65883,66600000.0
2009-04-08 12:25:00,0.65884,0.65971,0.65871,0.65971,61200000.0
2009-04-08 12:30:00,0.65973,0.66011,0.65898,0.65938,67200000.0
2009-04-08 12:35:00,0.65943,0.65972,0.65935,0.65937,73000000.0
2009-04-08 12:40:00,0.65919,0.65923,0.65867,0.65884,64000000.0
2009-04-08 12:45:00,0.65887,0.65892,0.65857,0.65878,62400000.0
2009-04-08 12:50:00,0.65882,0.65905,0.65826,0.65905,72400000.0
2009-04-08 12:55:00,0.65908,0.65948,0.65819,0.65948,62400000.0
2009-04-08 13:00:00,0.65944,0.65959,0.65931,0.65944,67200000.0
2009-04-08 13:05:00,0.65948,0.65956,0.65932,0.65943,66600000.0
2009-04-08 13:10:00,0.65959,0.6598,0.65926,0.65968,57600000.0
2009-04-08 13:15:00,0.65979,0.65992,0.65913,0.65992,61200000.0
2009-04-08 13:20:00,0.65999,0.66003,0.65954,0.6597,75200000.0
2009-04-08 13:25:00,0.65977,0.65993,0.65965,0.65991,66000000.0
2009-04-08 13:30:00,0.65984,0.65995,0.65888,0.65888,104400000.0
2009-04-08 13:35:00,0.65869,0.65916,0.65859,0.65905,124600000.0
2009-04-08 13:40:00,0.65895,0.65948,0.65893,0.65919,140800000.0
2009-04-08 13:45:00,0.659,0.65906,0.65798,0.65808,122000000.0
2009-04-08 13:50:00,0.65804,0.65837,0.65804,0.65834,156800000.0
2009-04-08 13:55:00,0.65834,0.65848,0.65809,0.65809,131200000.0
2009-04-08 14:00:00,0.65801,0.65914,0.65796,0.65909,171200000.0
2009-04-08 14:05:00,0.65907,0.65982,0.65907,0.65957,150800000.0
2009-04-08 14:10:00,0.65954,0.66057,0.65951,0.6604,115200000.0
2009-04-08 14:15:00,0.66036,0.66097,0.66036,0.66085,186000000.0
2009-04-08 14:20:00,0.66102,0.66203,0.66102,0.66186,129000000.0
2009-04-08 14:25:00,0.6619,0.66207,0.66131,0.66158,106400000.0
2009-04-08 14:30:00,0.66166,0.66206,0.66121,0.66206,208400000.0
2009-04-08 14:35:00,0.6618,0.6618,0.66145,0.66168,182800000.0
2009-04-08 14:40:00,0.66155,0.66168,0.66117,0.66148,245600000.0
2009-04-08 14:45:00,0.66147,0.66203,0.66147,0.66185,152000000.0
2009-04-08 14:50:00,0.66207,0.66267,0.66196,0.66267,131600000.0
2009-04-08 14:55:00,0.66277,0.66285,0.66261,0.66269,102800000.0
2009-04-08 15:00:00,0.66266,0.66281,0.66259,0.66259,153600000.0
2009-04-08 15:05:00,0.66269,0.66274,0.6619,0.66193,155200000.0
2009-04-08 15:10:00,0.66202,0.66226,0.66181,0.6621,227000000.0
2009-04-08 15:15:00,0.66216,0.66275,0.66216,0.66226,92600000.0
2009-04-08 15:20:00,0.66225,0.66259,0.66211,0.66247,164400000.0
2009-04-08 15:25:00,0.66252,0.66268,0.66117,0.6614,193400000.0
2009-04-08 15:30:00,0.66123,0.66309,0.66094,0.66303,252000000.0
2009-04-08 15:35:00,0.66311,0.66317,0.66243,0.66258,194000000.0
2009-04-08 15:40:00,0.6625,0.6625,0.66147,0.66206,206800000.0
2009-04-08 15:45:00,0.66202,0.66233,0.6617,0.66212,124800000.0
2009-04-08 15:50:00,0.6622,0.66226,0.66162,0.66179,89600000.0
2009-04-08 15:55:00,0.66186,0.66199,0.66161,0.66171,137400000.0
2009-04-08 16:00:00,0.6616,0.66215,0.66132,0.66182,238800000.0
2009-04-08 16:05:00,0.66172,0.66189,0.66106,0.66154,200400000.0
2009-04-08 16:10:00,0.66153,0.66183,0.66098,0.66183,208000000.0
2009-04-08 16:15:00,0.66222,0.66254,0.66165,0.66175,172200000.0
2009-04-08 16:20:00,0.66168,0.66208,0.66139,0.66185,200000000.0
2009-04-08 16:25:00,0.66194,0.66194,0.66081,0.6616,170400000.0
2009-04-08 16:30:00,0.66161,0.66289,0.66161,0.66227,235600000.0
2009-04-08 16:35:00,0.66222,0.66222,0.66139,0.66168,282000000.0
2009-04-08 16:40:00,0.66186,0.66265,0.66186,0.66253,185600000.0
2009-04-08 16:45:00,0.66245,0.66277,0.66226,0.66267,317400000.0
2009-04-08 16:50:00,0.66259,0.66286,0.66244,0.66271,191800000.0
2009-04-08 16:55:00,0.66266,0.66275,0.66216,0.66254,197600000.0
2009-04-08 17:00:00,0.66228,0.66282,0.66216,0.66273,232800000.0
2009-04-08 17:05:00,0.66284,0.66291,0.66245,0.6626,182400000.0
2009-04-08 17:10:00,0.66269,0.66283,0.66187,0.66187,144000000.0
2009-04-08 17:15:00,0.66199,0.66221,0.66138,0.66187,104000000.0
2009-04-08 17:20:00,0.66214,0.66252,0.66205,0.6622,123200000.0
2009-04-08 17:25:00,0.66235,0.66274,0.66235,0.66274,200800000.0
2009-04-08 17:30:00,0.66274,0.66274,0.6622,0.66231,369800000.0
2009-04-08 17:35:00,0.66234,0.66305,0.66232,0.66303,203600000.0
2009-04-08 17:40:00,0.66301,0.66313,0.66273,0.66301,227000000.0
2009-04-08 17:45:00,0.66307,0.66319,0.6621,0.66285,306000000.0
2009-04-08 17:50:00,0.66308,0.66308,0.66242,0.66248,257000000.0
2009-04-08 17:55:00,0.66228,0.66262,0.66209,0.66219,261800000.0
2009-04-08 18:00:00,0.66231,0.66242,0.66206,0.66222,233400000.0
2009-04-08 18:05:00,0.66225,0.66225,0.66197,0.66212,319200000.0
2009-04-08 18:10:00,0.66211,0.66237,0.66181,0.66236,131000000.0
2009-04-08 18:15:00,0.6624,0.66245,0.66199,0.66245,227600000.0
2009-04-08 18:20:00,0.66267,0.66296,0.66202,0.66244,232000000.0
2009-04-08 18:25:00,0.66231,0.66246,0.6621,0.66246,145600000.0
2009-04-08 18:30:00,0.66261,0.66282,0.6619,0.66265,208800000.0
2009-04-08 18:35:00,0.66269,0.66313,0.66203,0.66213,174200000.0
2009-04-08 18:40:00,0.66228,0.66289,0.66214,0.66289,177600000.0
2009-04-08 18:45:00,0.66305,0.66305,0.66187,0.66279,135400000.0
2009-04-08 18:50:00,0.66304,0.66305,0.66158,0.66184,130600000.0
2009-04-08 18:55:00,0.66244,0.66301,0.66224,0.66298,145400000.0
2009-04-08 19:00:00,0.66293,0.66305,0.66276,0.66287,134800000.0
2009-04-08 19:05:00,0.66289,0.66299,0.66255,0.66282,252200000.0
2009-04-08 19:10:00,0.66299,0.66305,0.66231,0.66234,156200000.0
2009-04-08 19:15:00,0.66238,0.66289,0.66238,0.6628,82600000.0
2009-04-08 19:20:00,0.6624,0.66254,0.6619,0.66231,116800000.0
2009-04-08 19:25:00,0.66242,0.66271,0.66219,0.66242,172800000.0
2009-04-08 19:30:00,0.66267,0.66267,0.66222,0.6623,86400000.0
2009-04-08 19:35:00,0.66231,0.6624,0.66219,0.66231,109200000.0
2009-04-08 19:40:00,0.66231,0.66247,0.66225,0.66244,92800000.0
2009-04-08 19:45:00,0.66243,0.66258,0.6619,0.66225,92600000.0
2009-04-08 19:50:00,0.66223,0.6626,0.66212,0.66239,74600000.0
2009-04-08 19:55:00,0.66232,0.66239,0.66208,0.66232,56000000.0
2009-04-08 20:00:00,0.66234,0.66234,0.66124,0.66214,73000000.0
2009-04-08 20:05:00,0.66224,0.66235,0.66084,0.66209,78400000.0
2009-04-08 20:10:00,0.66201,0.6627,0.66201,0.6627,86400000.0
2009-04-08 20:15:00,0.66267,0.66281,0.66178,0.66187,67200000.0
2009-04-08 20:20:00,0.662,0.66221,0.66161,0.66161,59200000.0
2009-04-08 20:25:00,0.66161,0.66222,0.66161,0.66198,65600000.0
2009-04-08 20:30:00,0.66197,0.6623,0.66171,0.6623,64000000.0
2009-04-08 20:35:00,0.66196,0.66282,0.66187,0.66271,60800000.0
2009-04-08 20:40:00,0.66271,0.66275,0.66206,0.66218,62400000.0
2009-04-08 20:45:00,0.66154,0.66316,0.66154,0.66312,67200000.0
2009-04-08 20:50:00,0.66275,0.66311,0.66264,0.66288,65600000.0
2009-04-08 20:55:00,0.66292,0.66292,0.66189,0.66267,78400000.0
2009-04-08 21:00:00,0.66286,0.66302,0.66186,0.66186,70400000.0
2009-04-08 21:05:00,0.66162,0.66177,0.66112,0.66166,70400000.0
2009-04-08 21:10:00,0.66162,0.66175,0.66106,0.66113,66600000.0
2009-04-08 21:15:00,0.66112,0.66161,0.66108,0.66153,62400000.0
2009-04-08 21:20:00,0.66151,0.66158,0.66112,0.66137,64000000.0
2009-04-08 21:25:00,0.66146,0.66219,0.66146,0.66216,54400000.0
2009-04-08 21:30:00,0.66207,0.66252,0.66179,0.66241,64400000.0
2009-04-08 21:35:00,0.66241,0.6626,0.66213,0.6623,60800000.0
2009-04-08 21:40:00,0.66243,0.66277,0.66231,0.6627,64400000.0
2009-04-08 21:45:00,0.66275,0.66275,0.66232,0.66258,76200000.0
2009-04-08 21:50:00,0.66261,0.66267,0.66242,0.66242,67200000.0
2009-04-08 21:55:00,0.66261,0.663,0.66253,0.66297,115200000.0
2009-04-08 22:00:00,0.66291,0.66299,0.66233,0.66266,171600000.0
2009-04-08 22:05:00,0.66263,0.66281,0.66189,0.66278,101200000.0
2009-04-08 22:10:00,0.66261,0.66315,0.66214,0.66295,86800000.0
2009-04-08 22:15:00,0.66309,0.66376,0.6627,0.66361,89000000.0
2009-04-08 22:20:00,0.66354,0.66389,0.66329,0.66389,60800000.0
2009-04-08 22:25:00,0.6639,0.6639,0.66346,0.66365,84800000.0
2009-04-08 22:30:00,0.66386,0.66406,0.66346,0.66384,91200000.0
2009-04-08 22:35:00,0.66372,0.66381,0.66333,0.6638,82000000.0
2009-04-08 22:40:00,0.66386,0.66434,0.66366,0.66409,62400000.0
2009-04-08 22:45:00,0.66416,0.66424,0.6637,0.66373,80800000.0
2009-04-08 22:50:00,0.66382,0.66422,0.66361,0.66422,73600000.0
2009-04-08 22:55:00,0.66433,0.66458,0.66423,0.66425,69200000.0
2009-04-08 23:00:00,0.66419,0.66484,0.66412,0.66484,85200000.0
2009-04-08 23:05:00,0.66481,0.66516,0.66418,0.66453,69200000.0
2009-04-08 23:10:00,0.66484,0.66488,0.66433,0.66446,65600000.0
2009-04-08 23:15:00,0.66433,0.66433,0.66335,0.66364,65600000.0
2009-04-08 23:20:00,0.6637,0.66393,0.66355,0.66392,60800000.0
2009-04-08 23:25:00,0.6639,0.66403,0.66299,0.66397,76800000.0
2009-04-08 23:30:00,0.66394,0.66401,0.66339,0.66353,78400000.0
2009-04-08 23:35:00,0.66347,0.66359,0.6628,0.66334,64000000.0
2009-04-08 23:40:00,0.66342,0.66345,0.66236,0.66236,86400000.0
2009-04-08 23:45:00,0.66314,0.66379,0.66314,0.66356,60800000.0
2009-04-08 23:50:00,0.66355,0.66368,0.66288,0.66332,68200000.0
2009-04-08 23:55:00,0.66406,0.66409,0.66269,0.6634,88000000.0
2009-04-09 00:00:00,0.66343,0.66363,0.66273,0.66273,62400000.0
2009-04-09 00:05:00,0.66353,0.66361,0.66281,0.6629,62400000.0
2009-04-09 00:10:00,0.66368,0.6639,0.66292,0.66378,63400000.0
2009-04-09 00:15:00,0.66361,0.6639,0.66303,0.66382,58600000.0
2009-04-09 00:20:00,0.6636,0.6636,0.6629,0.66358,51200000.0
2009-04-09 00:25:00,0.66364,0.66364,0.66281,0.66329,66600000.0
2009-04-09 00:30:00,0.66324,0.66361,0.66302,0.66302,81600000.0
2009-04-09 00:35:00,0.66314,0.66353,0.66314,0.66353,56400000.0
2009-04-09 00:40:00,0.6635,0.66353,0.66249,0.6632,68800000.0
2009-04-09 00:45:00,0.66309,0.66347,0.663,0.66326,66000000.0
2009-04-09 00:50:00,0.66328,0.66336,0.66167,0.66214,54400000.0
2009-04-09 00:55:00,0.66251,0.66339,0.66251,0.66284,66000000.0
2009-04-09 01:00:00,0.66281,0.66329,0.6627,0.66329,67200000.0
2009-04-09 01:05:00,0.66321,0.66365,0.66303,0.66338,71400000.0
2009-04-09 01:10:00,0.66334,0.66353,0.66287,0.66332,60600000.0
2009-04-09 01:15:00,0.66333,0.66333,0.6627,0.66328,70400000.0
2009-04-09 01:20:00,0.66333,0.66343,0.66297,0.66297,59600000.0
2009-04-09 01:25:00,0.66339,0.66352,0.66282,0.66324,65000000.0
2009-04-09 01:30:00,0.66343,0.66379,0.6632,0.6636,130400000.0
2009-04-09 01:35:00,0.66353,0.66374,0.6627,0.66348,73600000.0
2009-04-09 01:40:00,0.66361,0.66374,0.66357,0.66371,35200000.0
2009-04-09 01:45:00,0.6637,0.66378,0.66348,0.66377,64000000.0
2009-04-09 01:50:00,0.66366,0.66375,0.66337,0.66362,72000000.0
2009-04-09 01:55:00,0.66363,0.66363,0.66314,0.66363,90000000.0
2009-04-09 02:00:00,0.66362,0.66434,0.66356,0.66428,69200000.0
2009-04-09 02:05:00,0.66429,0.66437,0.66417,0.66429,65600000.0
2009-04-09 02:10:00,0.66429,0.66502,0.66429,0.66498,60800000.0
2009-04-09 02:15:00,0.66492,0.66517,0.66453,0.66517,67200000.0
2009-04-09 02:20:00,0.66515,0.66521,0.66469,0.6651,62400000.0
2009-04-09 02:25:00,0.66521,0.66536,0.66432,0.66511,65600000.0
2009-04-09 02:30:00,0.66549,0.66557,0.6641,0.66479,57600000.0
2009-04-09 02:35:00,0.66473,0.66568,0.66469,0.66568,65000000.0
2009-04-09 02:40:00,0.66569,0.66619,0.66538,0.66592,64000000.0
2009-04-09 02:45:00,0.66562,0.66593,0.66514,0.66532,59200000.0
2009-04-09 02:50:00,0.66533,0.6656,0.6652,0.6655,62400000.0
2009-04-09 02:55:00,0.66544,0.66548,0.66519,0.66533,70400000.0
2009-04-09 03:00:00,0.66534,0.66592,0.66534,0.66588,71200000.0
2009-04-09 03:05:00,0.66567,0.66576,0.66518,0.6654,62400000.0
2009-04-09 03:10:00,0.66539,0.66565,0.66485,0.6652,75200000.0
2009-04-09 03:15:00,0.66527,0.66554,0.66457,0.66477,61800000.0
2009-04-09 03:20:00,0.664,0.66575,0.66393,0.66575,67200000.0
2009-04-09 03:25:00,0.66555,0.66555,0.66502,0.66512,49600000.0
2009-04-09 03:30:00,0.66441,0.66476,0.66352,0.66391,68800000.0
2009-04-09 03:35:00,0.6637,0.66464,0.6637,0.66437,57000000.0
2009-04-09 03:40:00,0.66447,0.66504,0.66427,0.6647,64400000.0
2009-04-09 03:45:00,0.66488,0.66493,0.66381,0.66399,64000000.0
2009-04-09 03:50:00,0.66411,0.66418,0.6635,0.66386,60800000.0
2009-04-09 03:55:00,0.66356,0.66382,0.66271,0.66364,52800000.0
2009-04-09 04:00:00,0.66388,0.66395,0.66362,0.66395,65600000.0
2009-04-09 04:05:00,0.66391,0.66402,0.66311,0.66377,60200000.0
2009-04-09 04:10:00,0.66371,0.66432,0.66294,0.66352,60800000.0
2009-04-09 04:15:00,0.66364,0.66404,0.66356,0.66402,62400000.0
2009-04-09 04:20:00,0.6641,0.66454,0.66409,0.6643,62400000.0
2009-04-09 04:25:00,0.66431,0.66431,0.66393,0.66407,60800000.0
2009-04-09 04:30:00,0.6636,0.66429,0.66355,0.66419,59600000.0
2009-04-09 04:35:00,0.66424,0.66447,0.66415,0.66419,78400000.0
2009-04-09 04:40:00,0.66393,0.66444,0.66393,0.66435,60800000.0
2009-04-09 04:45:00,0.66428,0.66515,0.66395,0.66481,72000000.0
2009-04-09 04:50:00,0.66479,0.66479,0.66394,0.66443,57600000.0
2009-04-09 04:55:00,0.66448,0.66449,0.66377,0.6639,70400000.0
2009-04-09 05:00:00,0.66378,0.66435,0.66353,0.66435,52800000.0
2009-04-09 05:05:00,0.66435,0.66464,0.66416,0.66432,68800000.0
2009-04-09 05:10:00,0.66425,0.66471,0.66369,0.66445,74000000.0
2009-04-09 05:15:00,0.66367,0.66525,0.66367,0.66518,62400000.0
2009-04-09 05:20:00,0.66513,0.66528,0.66489,0.66489,55400000.0
2009-04-09 05:25:00,0.6648,0.66524,0.66455,0.66524,65600000.0
2009-04-09 05:30:00,0.66519,0.66519,0.66459,0.66488,68800000.0
2009-04-09 05:35:00,0.66495,0.66515,0.6647,0.66502,67200000.0
2009-04-09 05:40:00,0.66562,0.66569,0.66471,0.66531,52800000.0
2009-04-09 05:45:00,0.66531,0.66581,0.66495,0.66495,58600000.0
2009-04-09 05:50:00,0.66508,0.6658,0.66498,0.66564,64000000.0
2009-04-09 05:55:00,0.66538,0.66595,0.6651,0.6654,82400000.0
2009-04-09 06:00:00,0.66533,0.66541,0.66516,0.66539,62400000.0
2009-04-09 06:05:00,0.66529,0.66549,0.66498,0.66549,60800000.0
2009-04-09 06:10:00,0.66532,0.6654,0.6649,0.66496,65600000.0
2009-04-09 06:15:00,0.66529,0.66589,0.66524,0.66553,64000000.0
2009-04-09 06:20:00,0.66572,0.66624,0.66566,0.66621,67200000.0
2009-04-09 06:25:00,0.6665,0.66712,0.66562,0.66658,62400000.0
2009-04-09 06:30:00,0.66656,0.66665,0.66618,0.66618,72000000.0
2009-04-09 06:35:00,0.66645,0.66662,0.66625,0.66653,68800000.0
2009-04-09 06:40:00,0.66666,0.66674,0.66631,0.6667,64400000.0
2009-04-09 06:45:00,0.66659,0.66738,0.6663,0.66687,58600000.0
2009-04-09 06:50:00,0.66676,0.66769,0.66676,0.66769,62800000.0
2009-04-09 06:55:00,0.66811,0.66841,0.66773,0.66833,78400000.0
2009-04-09 07:00:00,0.66842,0.66856,0.66773,0.668,59200000.0
2009-04-09 07:05:00,0.66808,0.66835,0.668,0.668,59200000.0
2009-04-09 07:10:00,0.66811,0.66811,0.66755,0.668,69200000.0
2009-04-09 07:15:00,0.66814,0.66814,0.66714,0.66785,69800000.0
2009-04-09 07:20:00,0.66767,0.66781,0.66715,0.66779,60800000.0
2009-04-09 07:25:00,0.66797,0.66798,0.66668,0.6675,72400000.0
2009-04-09 07:30:00,0.6676,0.6676,0.66732,0.66751,64000000.0
2009-04-09 07:35:00,0.66732,0.66765,0.66703,0.6673,65600000.0
2009-04-09 07:40:00,0.6674,0.66788,0.66738,0.66788,67200000.0
2009-04-09 07:45:00,0.66803,0.66803,0.66752,0.66771,67200000.0
2009-04-09 07:50:00,0.66774,0.66894,0.66761,0.66878,60800000.0
2009-04-09 07:55:00,0.66886,0.66893,0.66854,0.66868,66000000.0
2009-04-09 08:00:00,0.66875,0.67023,0.66829,0.67023,68800000.0
2009-04-09 08:05:00,0.67028,0.67036,0.66933,0.66958,73600000.0
2009-04-09 08:10:00,0.66959,0.66972,0.66917,0.66937,63400000.0
2009-04-09 08:15:00,0.66928,0.66968,0.66925,0.66955,62400000.0
2009-04-09 08:20:00,0.66955,0.66955,0.66901,0.6691,65000000.0
2009-04-09 08:25:00,0.66905,0.66931,0.66855,0.66907,69200000.0
2009-04-09 08:30:00,0.66911,0.66927,0.66889,0.66923,68200000.0
2009-04-09 08:35:00,0.66919,0.66938,0.66839,0.66857,55400000.0
2009-04-09 08:40:00,0.6685,0.6687,0.6677,0.66861,57600000.0
2009-04-09 08:45:00,0.66843,0.66843,0.66758,0.66763,62400000.0
2009-04-09 08:50:00,0.66739,0.6677,0.66702,0.66767,56000000.0
2009-04-09 08:55:00,0.66787,0.6681,0.66693,0.66693,59200000.0
2009-04-09 09:00:00,0.66716,0.66716,0.66519,0.66525,59600000.0
2009-04-09 09:05:00,0.66521,0.66582,0.66521,0.66553,80400000.0
2009-04-09 09:10:00,0.66537,0.66537,0.66474,0.66474,64000000.0
2009-04-09 09:15:00,0.66499,0.66518,0.66476,0.66508,73600000.0
2009-04-09 09:20:00,0.66502,0.6651,0.66476,0.66505,68200000.0
2009-04-09 09:25:00,0.66502,0.66598,0.66499,0.66592,60800000.0
2009-04-09 09:30:00,0.66605,0.66695,0.6652,0.66695,75600000.0
2009-04-09 09:35:00,0.66714,0.66714,0.66647,0.6667,57000000.0
2009-04-09 09:40:00,0.66681,0.66692,0.66561,0.66561,64000000.0
2009-04-09 09:45:00,0.66554,0.66576,0.66482,0.66539,57600000.0
2009-04-09 09:50:00,0.66545,0.66569,0.66534,0.66537,67200000.0
2009-04-09 09:55:00,0.6655,0.66554,0.6645,0.66475,68800000.0
2009-04-09 10:00:00,0.66459,0.66516,0.66436,0.66509,62400000.0
2009-04-09 10:05:00,0.66512,0.66585,0.66512,0.66554,64000000.0
2009-04-09 10:10:00,0.66537,0.66559,0.66406,0.66415,69200000.0
2009-04-09 10:15:00,0.66439,0.66473,0.66423,0.66431,72000000.0
2009-04-09 10:20:00,0.66431,0.66467,0.66431,0.66442,68600000.0
2009-04-09 10:25:00,0.66453,0.66544,0.66424,0.66514,65000000.0
2009-04-09 10:30:00,0.66506,0.66589,0.66495,0.66566,59200000.0
2009-04-09 10:35:00,0.66554,0.66567,0.66492,0.66507,67200000.0
2009-04-09 10:40:00,0.66512,0.66559,0.6647,0.66539,67600000.0
2009-04-09 10:45:00,0.66524,0.66529,0.66471,0.66497,65600000.0
2009-04-09 10:50:00,0.66497,0.66497,0.66415,0.66476,62400000.0
2009-04-09 10:55:00,0.66484,0.66484,0.66427,0.66467,59200000.0
2009-04-09 11:00:00,0.6648,0.66484,0.66322,0.66341,65600000.0
2009-04-09 11:05:00,0.66333,0.66362,0.66325,0.66327,57600000.0
2009-04-09 11:10:00,0.66347,0.66376,0.66318,0.6634,77200000.0
2009-04-09 11:15:00,0.66349,0.66388,0.66339,0.66386,70800000.0
2009-04-09 11:20:00,0.66388,0.66402,0.66295,0.66338,71400000.0
2009-04-09 11:25:00,0.66331,0.66395,0.66261,0.66261,59200000.0
2009-04-09 11:30:00,0.66264,0.66384,0.66264,0.66359,70400000.0
2009-04-09 11:35:00,0.66348,0.66348,0.66309,0.66309,68800000.0
2009-04-09 11:40:00,0.66321,0.66325,0.66201,0.66321,62400000.0
2009-04-09 11:45:00,0.66333,0.66341,0.66295,0.66316,68800000.0
2009-04-09 11:50:00,0.66333,0.66366,0.66333,0.66345,71400000.0
2009-04-09 11:55:00,0.66319,0.6639,0.66277,0.66373,67200000.0
2009-04-09 12:00:00,0.66365,0.66375,0.66314,0.66374,70400000.0
2009-04-09 12:05:00,0.66356,0.6637,0.6626,0.6626,70400000.0
2009-04-09 12:10:00,0.66308,0.66381,0.66295,0.66381,78400000.0
2009-04-09 12:15:00,0.66364,0.66393,0.66363,0.66382,67200000.0
2009-04-09 12:20:00,0.66375,0.66395,0.66354,0.66393,67000000.0
2009-04-09 12:25:00,0.66388,0.66389,0.66362,0.66371,60800000.0
2009-04-09 12:30:00,0.66392,0.66408,0.66335,0.66347,67200000.0
2009-04-09 12:35:00,0.66319,0.66338,0.66303,0.66324,73600000.0
2009-04-09 12:40:00,0.66321,0.66386,0.66316,0.66376,64000000.0
2009-04-09 12:45:00,0.66403,0.66487,0.66378,0.66455,62400000.0
2009-04-09 12:50:00,0.66436,0.66459,0.66325,0.66353,72000000.0
2009-04-09 12:55:00,0.66346,0.66346,0.6618,0.66267,62400000.0
2009-04-09 13:00:00,0.66258,0.6632,0.66235,0.6632,67000000.0
2009-04-09 13:05:00,0.66319,0.66329,0.66287,0.66297,67200000.0
2009-04-09 13:10:00,0.66296,0.66313,0.66285,0.66301,58000000.0
2009-04-09 13:15:00,0.66312,0.66321,0.66274,0.66291,60800000.0
2009-04-09 13:20:00,0.66284,0.66331,0.66279,0.66293,75200000.0
2009-04-09 13:25:00,0.66289,0.66406,0.6627,0.66399,65600000.0
2009-04-09 13:30:00,0.66411,0.66443,0.66392,0.66431,103400000.0
2009-04-09 13:35:00,0.66431,0.66477,0.66414,0.66451,125600000.0
2009-04-09 13:40:00,0.66462,0.66553,0.66462,0.665,140200000.0
2009-04-09 13:45:00,0.66496,0.66502,0.6645,0.66455,121400000.0
2009-04-09 13:50:00,0.66479,0.66505,0.66433,0.6647,156800000.0
2009-04-09 13:55:00,0.66514,0.66557,0.66502,0.6652,129000000.0
2009-04-09 14:00:00,0.66518,0.66644,0.66505,0.66644,170600000.0
2009-04-09 14:05:00,0.66625,0.66666,0.66617,0.66642,150400000.0
2009-04-09 14:10:00,0.6665,0.6677,0.6665,0.66688,115200000.0
2009-04-09 14:15:00,0.6668,0.66745,0.66612,0.66627,185400000.0
2009-04-09 14:20:00,0.66646,0.66707,0.66627,0.66676,128000000.0
2009-04-09 14:25:00,0.66693,0.66827,0.66676,0.66766,106000000.0
2009-04-09 14:30:00,0.66745,0.66798,0.66745,0.66785,207200000.0
2009-04-09 14:35:00,0.66813,0.66883,0.66811,0.6688,182400000.0
2009-04-09 14:40:00,0.66869,0.66909,0.66853,0.66902,244600000.0
2009-04-09 14:45:00,0.66918,0.66983,0.66918,0.66951,152400000.0
2009-04-09 14:50:00,0.66959,0.66964,0.66922,0.66954,132800000.0
2009-04-09 14:55:00,0.66964,0.67003,0.66941,0.67003,102200000.0
2009-04-09 15:00:00,0.67025,0.67035,0.66929,0.66929,154000000.0
2009-04-09 15:05:00,0.66961,0.66994,0.66917,0.66918,154600000.0
2009-04-09 15:10:00,0.66918,0.6695,0.66892,0.66894,227200000.0
2009-04-09 15:15:00,0.66885,0.6691,0.66865,0.66904,92200000.0
2009-04-09 15:20:00,0.66918,0.66947,0.66912,0.66947,164200000.0
2009-04-09 15:25:00,0.66955,0.67029,0.66851,0.66879,193400000.0
2009-04-09 15:30:00,0.66879,0.66971,0.6683,0.66951,250600000.0
2009-04-09 15:35:00,0.66942,0.66952,0.66851,0.66866,194000000.0
2009-04-09 15:40:00,0.66867,0.66904,0.6685,0.66904,205800000.0
2009-04-09 15:45:00,0.66889,0.66924,0.66889,0.66924,124800000.0
2009-04-09 15:50:00,0.66918,0.66969,0.66918,0.66931,89600000.0
2009-04-09 15:55:00,0.66942,0.66963,0.66935,0.66959,137000000.0
2009-04-09 16:00:00,0.66975,0.67006,0.66887,0.66908,239200000.0
2009-04-09 16:05:00,0.66904,0.66991,0.66904,0.66972,200400000.0
2009-04-09 16:10:00,0.66962,0.66962,0.66929,0.66948,208000000.0
2009-04-09 16:15:00,0.66952,0.66958,0.66897,0.66917,173200000.0
2009-04-09 16:20:00,0.66908,0.66927,0.66898,0.66918,200000000.0
2009-04-09 16:25:00,0.66886,0.66974,0.66869,0.6695,171600000.0
2009-04-09 16:30:00,0.66936,0.67006,0.66936,0.66982,236000000.0
2009-04-09 16:35:00,0.66994,0.67025,0.66982,0.67013,281600000.0
2009-04-09 16:40:00,0.66993,0.67041,0.6699,0.67008,185400000.0
2009-04-09 16:45:00,0.67017,0.6705,0.66984,0.67038,315600000.0
2009-04-09 16:50:00,0.67034,0.67067,0.67034,0.67052,192400000.0
2009-04-09 16:55:00,0.67064,0.67091,0.67046,0.67046,196800000.0
2009-04-09 17:00:00,0.67046,0.67078,0.67035,0.67057,231400000.0
2009-04-09 17:05:00,0.67087,0.67225,0.67067,0.67213,181800000.0
2009-04-09 17:10:00,0.67216,0.67264,0.67193,0.67212,149600000.0
2009-04-09 17:15:00,0.67215,0.67215,0.67161,0.67161,102800000.0
2009-04-09 17:20:00,0.67157,0.67253,0.67157,0.67219,124000000.0
2009-04-09 17:25:00,0.6722,0.67243,0.67185,0.67237,199400000.0
2009-04-09 17:30:00,0.67228,0.67333,0.67228,0.67324,370400000.0
2009-04-09 17:35:00,0.67314,0.67314,0.67215,0.67223,204600000.0
2009-04-09 17:40:00,0.67199,0.67274,0.67195,0.67253,227200000.0
2009-04-09 17:45:00,0.67254,0.67254,0.67141,0.67241,305800000.0
2009-04-09 17:50:00,0.67259,0.67273,0.67229,0.67263,254400000.0
2009-04-09 17:55:00,0.67258,0.67278,0.67195,0.67202,261800000.0
2009-04-09 18:00:00,0.67206,0.67209,0.67116,0.6717,233600000.0
2009-04-09 18:05:00,0.67174,0.6724,0.67117,0.67216,320400000.0
2009-04-09 18:10:00,0.67215,0.67251,0.67193,0.67232,131200000.0
2009-04-09 18:15:00,0.67217,0.67267,0.67182,0.67267,227200000.0
2009-04-09 18:20:00,0.67285,0.6732,0.67269,0.6732,231400000.0
2009-04-09 18:25:00,0.67303,0.67303,0.67206,0.67257,145600000.0
2009-04-09 18:30:00,0.67254,0.67305,0.67248,0.67295,208000000.0
2009-04-09 18:35:00,0.67303,0.67313,0.67237,0.67237,175200000.0
2009-04-09 18:40:00,0.67233,0.67325,0.6723,0.67302,177400000.0
2009-04-09 18:45:00,0.67296,0.67307,0.67196,0.67306,136400000.0
2009-04-09 18:50:00,0.6733,0.67353,0.67292,0.67303,132200000.0
2009-04-09 18:55:00,0.67303,0.67322,0.67265,0.67315,145000000.0
2009-04-09 19:00:00,0.67307,0.67307,0.67252,0.67291,133800000.0
2009-04-09 19:05:00,0.6731,0.6732,0.6727,0.67312,252600000.0
2009-04-09 19:10:00,0.67322,0.6733,0.67283,0.67324,157600000.0
2009-04-09 19:15:00,0.6733,0.67335,0.67282,0.67333,83200000.0
2009-04-09 19:20:00,0.67292,0.67316,0.67247,0.6729,116800000.0
2009-04-09 19:25:00,0.67298,0.67314,0.67223,0.67309,179000000.0
2009-04-09 19:30:00,0.67306,0.67315,0.67283,0.67304,85800000.0
2009-04-09 19:35:00,0.67314,0.67332,0.67276,0.6733,108800000.0
2009-04-09 19:40:00,0.67323,0.6733,0.67254,0.67326,92800000.0
2009-04-09 19:45:00,0.67329,0.67378,0.67318,0.67378,93200000.0
2009-04-09 19:50:00,0.67383,0.67393,0.67318,0.67373,75200000.0
2009-04-09 19:55:00,0.67386,0.67424,0.67378,0.67419,56000000.0
2009-04-09 20:00:00,0.67408,0.67408,0.67311,0.67394,74000000.0
2009-04-09 20:05:00,0.67395,0.67433,0.67359,0.67366,78400000.0
2009-04-09 20:10:00,0.67362,0.67376,0.67337,0.67376,86400000.0
2009-04-09 20:15:00,0.67365,0.67382,0.67344,0.67355,65600000.0
2009-04-09 20:20:00,0.67343,0.67352,0.67287,0.67322,73600000.0
2009-04-09 20:25:00,0.67329,0.67371,0.67319,0.67339,65600000.0
2009-04-09 20:30:00,0.6735,0.67408,0.67344,0.67381,64000000.0
2009-04-09 20:35:00,0.6738,0.67397,0.67346,0.6739,60800000.0
2009-04-09 20:40:00,0.67391,0.67425,0.67381,0.67421,62400000.0
2009-04-09 20:45:00,0.67415,0.67447,0.67373,0.67426,68800000.0
2009-04-09 20:50:00,0.67444,0.67444,0.67389,0.67396,70200000.0
2009-04-09 20:55:00,0.67395,0.67441,0.67368,0.67418,76600000.0
2009-04-09 21:00:00,0.67417,0.67417,0.6737,0.67403,70400000.0
2009-04-09 21:05:00,0.67375,0.67397,0.6734,0.67392,70400000.0
2009-04-09 21:10:00,0.67395,0.67452,0.67393,0.6743,67200000.0
2009-04-09 21:15:00,0.67425,0.67455,0.6742,0.67451,52800000.0
2009-04-09 21:20:00,0.67454,0.67461,0.67443,0.67449,62800000.0
2009-04-09 21:25:00,0.67432,0.67452,0.67382,0.67435,54400000.0
2009-04-09 21:30:00,0.67442,0.67455,0.67372,0.6745,63400000.0
2009-04-09 21:35:00,0.67434,0.67454,0.67401,0.67433,54400000.0
2009-04-09 21:40:00,0.67366,0.67439,0.67366,0.67418,64000000.0
2009-04-09 21:45:00,0.67429,0.67452,0.67399,0.67404,75200000.0
2009-04-09 21:50:00,0.67413,0.67458,0.6739,0.67445,67600000.0
2009-04-09 21:55:00,0.67445,0.67445,0.67377,0.67429,115600000.0
2009-04-09 22:00:00,0.67432,0.67445,0.67406,0.67406,170600000.0
2009-04-09 22:05:00,0.67426,0.67443,0.67306,0.67361,102400000.0
2009-04-09 22:10:00,0.67367,0.67382,0.67305,0.67343,86400000.0
2009-04-09 22:15:00,0.67338,0.67414,0.67312,0.67414,89600000.0
2009-04-09 22:20:00,0.67422,0.67425,0.67348,0.67375,48000000.0
2009-04-09 22:25:00,0.6737,0.67407,0.67369,0.67394,67000000.0
2009-04-09 22:30:00,0.67401,0.67408,0.6737,0.67378,80000000.0
2009-04-09 22:35:00,0.67305,0.67402,0.67305,0.67344,67200000.0
2009-04-09 22:40:00,0.67401,0.67401,0.67294,0.67375,57600000.0
2009-04-09 22:45:00,0.67308,0.67353,0.67289,0.6733,61800000.0
2009-04-09 22:50:00,0.67351,0.6738,0.67308,0.6733,48000000.0
2009-04-09 22:55:00,0.67362,0.67369,0.67287,0.67335,68200000.0
2009-04-09 23:00:00,0.67309,0.67321,0.67298,0.67303,48000000.0
2009-04-09 23:05:00,0.67365,0.67383,0.67365,0.67375,56400000.0
2009-04-09 23:10:00,0.67377,0.67408,0.67369,0.6739,65600000.0
2009-04-09 23:15:00,0.67346,0.67397,0.67293,0.67362,65600000.0
2009-04-09 23:20:00,0.67323,0.67399,0.6728,0.6739,60800000.0
2009-04-09 23:25:00,0.67383,0.67416,0.67295,0.6733,77200000.0
2009-04-09 23:30:00,0.67358,0.6739,0.67348,0.67348,49600000.0
2009-04-09 23:35:00,0.67326,0.67418,0.67326,0.67373,52800000.0
2009-04-09 23:40:00,0.6737,0.67414,0.67348,0.67398,86400000.0
2009-04-09 23:45:00,0.67333,0.6744,0.6733,0.67396,60800000.0
2009-04-09 23:50:00,0.67386,0.67401,0.67322,0.67322,59200000.0
2009-04-09 23:55:00,0.67363,0.67391,0.67287,0.6734,88000000.0
2009-04-10 00:00:00,0.67341,0.67349,0.67242,0.67242,62400000.0
2009-04-10 00:05:00,0.67326,0.67332,0.67278,0.67293,61800000.0
2009-04-10 00:10:00,0.67327,0.67329,0.67256,0.67315,63400000.0
2009-04-10 00:15:00,0.67294,0.67331,0.67235,0.67296,70400000.0
2009-04-10 00:20:00,0.6731,0.67409,0.67295,0.67327,49600000.0
2009-04-10 00:25:00,0.67328,0.67398,0.67328,0.67375,48000000.0
2009-04-10 00:30:00,0.67354,0.67375,0.67344,0.67359,81600000.0
2009-04-10 00:35:00,0.67365,0.67366,0.67357,0.67362,42600000.0
2009-04-10 00:40:00,0.67355,0.67379,0.67337,0.67378,57600000.0
2009-04-10 00:45:00,0.67365,0.67536,0.67352,0.67532,65600000.0
2009-04-10 00:50:00,0.67362,0.67392,0.67316,0.67341,54400000.0
2009-04-10 00:55:00,0.67375,0.67382,0.67332,0.67341,56400000.0
2009-04-10 01:00:00,0.67354,0.67376,0.67325,0.67376,56000000.0
2009-04-10 01:05:00,0.67358,0.67408,0.67326,0.67384,72000000.0
2009-04-10 01:10:00,0.67384,0.67419,0.67344,0.67419,62800000.0
2009-04-10 01:15:00,0.67379,0.67423,0.67357,0.67413,69800000.0
2009-04-10 01:20:00,0.67387,0.67445,0.67387,0.67401,70400000.0
2009-04-10 01:25:00,0.67412,0.67503,0.67406,0.67438,78400000.0
2009-04-10 01:30:00,0.67428,0.67467,0.67379,0.67381,129000000.0
2009-04-10 01:35:00,0.6741,0.67449,0.6735,0.67423,70800000.0
2009-04-10 01:40:00,0.6742,0.67449,0.674,0.67449,54800000.0
2009-04-10 01:45:00,0.6742,0.6742,0.67383,0.67406,64000000.0
2009-04-10 01:50:00,0.67397,0.67433,0.67387,0.6741,72000000.0
2009-04-10 01:55:00,0.67404,0.67431,0.67404,0.67427,91200000.0
2009-04-10 02:00:00,0.67425,0.67434,0.67343,0.6738,68800000.0
2009-04-10 02:05:00,0.67345,0.67397,0.67321,0.67383,51600000.0
2009-04-10 02:10:00,0.67401,0.67441,0.67389,0.67441,52800000.0
2009-04-10 02:15:00,0.67453,0.675,0.67448,0.675,67600000.0
2009-04-10 02:20:00,0.67508,0.6753,0.67447,0.67449,62400000.0
2009-04-10 02:25:00,0.67445,0.67469,0.67353,0.67384,66800000.0
2009-04-10 02:30:00,0.67432,0.67476,0.6739,0.67475,57600000.0
2009-04-10 02:35:00,0.67454,0.67482,0.67416,0.67437,66000000.0
2009-04-10 02:40:00,0.67486,0.67492,0.67434,0.67446,64000000.0
2009-04-10 02:45:00,0.67446,0.67448,0.67392,0.67419,59600000.0
2009-04-10 02:50:00,0.67415,0.67486,0.67408,0.67465,61800000.0
2009-04-10 02:55:00,0.67472,0.67545,0.67472,0.67524,70400000.0
2009-04-10 03:00:00,0.67524,0.67535,0.67452,0.67521,72000000.0
2009-04-10 03:05:00,0.67492,0.67492,0.67377,0.67457,62800000.0
2009-04-10 03:10:00,0.67477,0.67504,0.67468,0.675,75200000.0
2009-04-10 03:15:00,0.67495,0.67495,0.6743,0.67441,49600000.0
2009-04-10 03:20:00,0.6744,0.67535,0.67433,0.6749,67200000.0
2009-04-10 03:25:00,0.67492,0.67496,0.67407,0.6743,52800000.0
2009-04-10 03:30:00,0.67345,0.67422,0.67327,0.67327,68200000.0
2009-04-10 03:35:00,0.67369,0.67398,0.67308,0.67336,66400000.0
2009-04-10 03:40:00,0.67359,0.6739,0.67317,0.67388,64400000.0
2009-04-10 03:45:00,0.67383,0.67526,0.67319,0.67525,58600000.0
2009-04-10 03:50:00,0.67358,0.67407,0.6735,0.67356,59200000.0
2009-04-10 03:55:00,0.67336,0.67421,0.67258,0.67335,54400000.0
2009-04-10 04:00:00,0.67327,0.67356,0.67303,0.67353,65600000.0
2009-04-10 04:05:00,0.67364,0.67368,0.67312,0.67343,60200000.0
2009-04-10 04:10:00,0.67345,0.67401,0.67216,0.67393,60800000.0
2009-04-10 04:15:00,0.67433,0.67446,0.67367,0.67372,62400000.0
2009-04-10 04:20:00,0.67371,0.67381,0.67357,0.67373,61800000.0
2009-04-10 04:25:00,0.67375,0.67423,0.67372,0.67372,60800000.0
2009-04-10 04:30:00,0.67315,0.67384,0.67311,0.67358,61200000.0
2009-04-10 04:35:00,0.6736,0.67389,0.6735,0.6738,77200000.0
2009-04-10 04:40:00,0.67345,0.67439,0.67343,0.6743,61200000.0
2009-04-10 04:45:00,0.67418,0.67426,0.67323,0.67325,71400000.0
2009-04-10 04:50:00,0.67412,0.67419,0.673,0.674,56000000.0
2009-04-10 04:55:00,0.67401,0.67425,0.67385,0.67406,70400000.0
2009-04-10 05:00:00,0.67411,0.67418,0.67384,0.67408,53200000.0
2009-04-10 05:05:00,0.67408,0.67417,0.67347,0.67364,68800000.0
2009-04-10 05:10:00,0.67367,0.67397,0.6735,0.67363,73600000.0
2009-04-10 05:15:00,0.6736,0.67369,0.67311,0.67358,62400000.0
2009-04-10 05:20:00,0.67306,0.67381,0.67306,0.67365,56000000.0
2009-04-10 05:25:00,0.6737,0.6738,0.67357,0.67377,65600000.0
2009-04-10 05:30:00,0.67337,0.67472,0.67337,0.67365,63400000.0
2009-04-10 05:35:00,0.67304,0.67396,0.67304,0.67379,67200000.0
2009-04-10 05:40:00,0.67389,0.67389,0.67286,0.67286,54400000.0
2009-04-10 05:45:00,0.67343,0.67343,0.67302,0.67314,59600000.0
2009-04-10 05:50:00,0.67326,0.67336,0.67308,0.67308,64400000.0
2009-04-10 05:55:00,0.67328,0.67338,0.6725,0.6732,81600000.0
2009-04-10 06:00:00,0.67309,0.67313,0.67279,0.67296,62400000.0
2009-04-10 06:05:00,0.67297,0.67309,0.67255,0.6727,60800000.0
2009-04-10 06:10:00,0.67287,0.67317,0.67286,0.67299,66400000.0
2009-04-10 06:15:00,0.67297,0.67329,0.67297,0.67323,51600000.0
2009-04-10 06:20:00,0.67329,0.67332,0.67299,0.67313,67200000.0
2009-04-10 06:25:00,0.67321,0.67321,0.67216,0.67294,51200000.0
2009-04-10 06:30:00,0.67303,0.67319,0.67297,0.67313,67200000.0
2009-04-10 06:35:00,0.67326,0.67345,0.67306,0.67342,68800000.0
2009-04-10 06:40:00,0.67343,0.67355,0.67312,0.67355,64000000.0
2009-04-10 06:45:00,0.67332,0.67428,0.67331,0.67403,59200000.0
2009-04-10 06:50:00,0.67376,0.67406,0.67329,0.6739,62400000.0
2009-04-10 06:55:00,0.67404,0.67413,0.67354,0.6739,69800000.0
2009-04-10 07:00:00,0.67403,0.67419,0.67396,0.67404,47400000.0
2009-04-10 07:05:00,0.67363,0.67421,0.67312,0.67374,49600000.0
2009-04-10 07:10:00,0.67416,0.67506,0.67416,0.67488,69200000.0
2009-04-10 07:15:00,0.67484,0.67484,0.67447,0.67475,70200000.0
2009-04-10 07:20:00,0.67462,0.675,0.67424,0.67486,60800000.0
2009-04-10 07:25:00,0.67495,0.67499,0.67398,0.67441,72000000.0
2009-04-10 07:30:00,0.67446,0.67522,0.6743,0.67495,64400000.0
2009-04-10 07:35:00,0.67493,0.67498,0.67456,0.67475,65600000.0
2009-04-10 07:40:00,0.67485,0.67504,0.67423,0.67463,67200000.0
2009-04-10 07:45:00,0.67458,0.67497,0.67438,0.67485,67200000.0
2009-04-10 07:50:00,0.67493,0.6752,0.67473,0.67503,50000000.0
2009-04-10 07:55:00,0.67519,0.67532,0.67449,0.67499,65400000.0
2009-04-10 08:00:00,0.6753,0.67555,0.67508,0.67525,68800000.0
2009-04-10 08:05:00,0.67529,0.6755,0.67419,0.67465,68800000.0
2009-04-10 08:10:00,0.67478,0.67534,0.6746,0.67511,64000000.0
2009-04-10 08:15:00,0.67488,0.67539,0.67355,0.67539,62800000.0
2009-04-10 08:20:00,0.67542,0.67556,0.67437,0.67448,65000000.0
2009-04-10 08:25:00,0.67525,0.6754,0.67474,0.67474,70400000.0
2009-04-10 08:30:00,0.67453,0.67453,0.67279,0.67405,68200000.0
2009-04-10 08:35:00,0.67424,0.67475,0.67405,0.67459,56000000.0
2009-04-10 08:40:00,0.67469,0.67487,0.67386,0.67487,58000000.0
2009-04-10 08:45:00,0.67502,0.67517,0.67397,0.67458,68200000.0
2009-04-10 08:50:00,0.67479,0.67502,0.67394,0.67502,57600000.0
2009-04-10 08:55:00,0.67568,0.67568,0.67495,0.67512,59200000.0
2009-04-10 09:00:00,0.67591,0.67599,0.67477,0.6753,59200000.0
2009-04-10 09:05:00,0.67527,0.67535,0.6746,0.67467,65600000.0
2009-04-10 09:10:00,0.67507,0.67601,0.67441,0.67592,63400000.0
2009-04-10 09:15:00,0.67532,0.67549,0.67425,0.67543,73400000.0
2009-04-10 09:20:00,0.67542,0.6755,0.67487,0.67525,54400000.0
2009-04-10 09:25:00,0.67524,0.67694,0.67504,0.6758,62400000.0
2009-04-10 09:30:00,0.67529,0.67567,0.67465,0.67536,57600000.0
2009-04-10 09:35:00,0.67397,0.67549,0.67397,0.67541,57600000.0
2009-04-10 09:40:00,0.67546,0.67579,0.67458,0.6756,64400000.0
2009-04-10 09:45:00,0.67562,0.67591,0.67533,0.6757,46400000.0
2009-04-10 09:50:00,0.67582,0.67601,0.67562,0.67597,67200000.0
2009-04-10 09:55:00,0.6758,0.67581,0.67537,0.67537,68800000.0
2009-04-10 10:00:00,0.67531,0.6759,0.67464,0.67555,62400000.0
2009-04-10 10:05:00,0.67581,0.67593,0.67456,0.67572,64000000.0
2009-04-10 10:10:00,0.67579,0.67579,0.67417,0.67533,68800000.0
2009-04-10 10:15:00,0.67518,0.67564,0.67415,0.6755,71800000.0
2009-04-10 10:20:00,0.67405,0.67577,0.67405,0.67557,67600000.0
2009-04-10 10:25:00,0.67562,0.67613,0.67543,0.67573,66000000.0
2009-04-10 10:30:00,0.67567,0.67572,0.67552,0.67552,46400000.0
2009-04-10 10:35:00,0.67553,0.6756,0.6744,0.67532,67200000.0
2009-04-10 10:40:00,0.6753,0.67535,0.67408,0.6752,67200000.0
2009-04-10 10:45:00,0.67524,0.67525,0.67456,0.67456,65600000.0
2009-04-10 10:50:00,0.67457,0.67468,0.67303,0.6746,62400000.0
2009-04-10 10:55:00,0.67465,0.67469,0.67395,0.67395,59200000.0
2009-04-10 11:00:00,0.67462,0.67471,0.67391,0.67417,66000000.0
2009-04-10 11:05:00,0.67407,0.67426,0.67373,0.67422,57600000.0
2009-04-10 11:10:00,0.67419,0.67423,0.67397,0.6741,59200000.0
2009-04-10 11:15:00,0.67414,0.67419,0.67381,0.67402,70400000.0
2009-04-10 11:20:00,0.67405,0.6742,0.67348,0.67413,72000000.0
2009-04-10 11:25:00,0.67416,0.67418,0.67277,0.67417,48000000.0
2009-04-10 11:30:00,0.67427,0.67429,0.67381,0.67398,56400000.0
2009-04-10 11:35:00,0.67397,0.67407,0.67367,0.67391,68800000.0
2009-04-10 11:40:00,0.67405,0.6741,0.67303,0.67395,62400000.0
2009-04-10 11:45:00,0.67389,0.67429,0.6707,0.67311,70000000.0
2009-04-10 11:50:00,0.67383,0.67404,0.67366,0.67404,59200000.0
2009-04-10 11:55:00,0.67383,0.67416,0.67319,0.67402,66600000.0
2009-04-10 12:00:00,0.67399,0.67421,0.67384,0.67416,70400000.0
2009-04-10 12:05:00,0.67411,0.67421,0.67328,0.6737,44200000.0
2009-04-10 12:10:00,0.67515,0.67515,0.67389,0.67404,78200000.0
2009-04-10 12:15:00,0.6739,0.67409,0.6739,0.67405,67200000.0
2009-04-10 12:20:00,0.67402,0.67408,0.67259,0.67326,67200000.0
2009-04-10 12:25:00,0.6738,0.67409,0.67334,0.67391,60200000.0
2009-04-10 12:30:00,0.67373,0.6738,0.67335,0.67375,42000000.0
2009-04-10 12:35:00,0.67388,0.67398,0.67373,0.67393,44800000.0
2009-04-10 12:40:00,0.67377,0.67386,0.6731,0.67361,36800000.0
2009-04-10 12:45:00,0.67362,0.67362,0.67326,0.67335,62400000.0
2009-04-10 12:50:00,0.67339,0.67351,0.67282,0.67344,72000000.0
2009-04-10 12:55:00,0.67329,0.6735,0.67187,0.67315,51200000.0
2009-04-10 13:00:00,0.6736,0.67408,0.67353,0.67395,67200000.0
2009-04-10 13:05:00,0.6739,0.67455,0.67367,0.67377,67600000.0
2009-04-10 13:10:00,0.67418,0.6745,0.67384,0.67394,46400000.0
2009-04-10 13:15:00,0.67398,0.67414,0.67375,0.67393,61200000.0
2009-04-10 13:20:00,0.67366,0.67465,0.67351,0.67461,75600000.0
2009-04-10 13:25:00,0.67455,0.67455,0.67376,0.67449,65600000.0
2009-04-10 13:30:00,0.67443,0.6746,0.67412,0.67422,104800000.0
2009-04-10 13:35:00,0.67437,0.67446,0.67347,0.67418,110400000.0
2009-04-10 13:40:00,0.67439,0.67478,0.67395,0.67476,140800000.0
2009-04-10 13:45:00,0.6744,0.67462,0.6736,0.67423,121600000.0
2009-04-10 13:50:00,0.67436,0.67462,0.67379,0.67462,115200000.0
2009-04-10 13:55:00,0.6739,0.67518,0.67377,0.67377,108800000.0
2009-04-10 14:00:00,0.67511,0.6755,0.67499,0.67527,171200000.0
2009-04-10 14:05:00,0.67527,0.67537,0.67446,0.67525,150400000.0
2009-04-10 14:10:00,0.67498,0.67507,0.6748,0.67486,115600000.0
2009-04-10 14:15:00,0.67475,0.67507,0.674,0.67492,186000000.0
2009-04-10 14:20:00,0.67482,0.67507,0.67482,0.67495,132800000.0
2009-04-10 14:25:00,0.67471,0.67473,0.67336,0.67427,107200000.0
2009-04-10 14:30:00,0.67424,0.6743,0.67313,0.67405,208400000.0
2009-04-10 14:35:00,0.67402,0.67404,0.67378,0.6739,182800000.0
2009-04-10 14:40:00,0.67386,0.67394,0.6737,0.67382,245200000.0
2009-04-10 14:45:00,0.67377,0.67393,0.67271,0.67283,153200000.0
2009-04-10 14:50:00,0.6732,0.67393,0.67287,0.67322,132200000.0
2009-04-10 14:55:00,0.67393,0.67409,0.67311,0.67409,91600000.0
2009-04-10 15:00:00,0.67342,0.67403,0.67257,0.67309,153400000.0
2009-04-10 15:05:00,0.672,0.67393,0.672,0.67377,155200000.0
2009-04-10 15:10:00,0.67365,0.6739,0.67364,0.67368,226600000.0
2009-04-10 15:15:00,0.67369,0.67395,0.67364,0.67395,92200000.0
2009-04-10 15:20:00,0.67395,0.67416,0.67206,0.67408,165000000.0
2009-04-10 15:25:00,0.67342,0.67442,0.67232,0.67232,193200000.0
2009-04-10 15:30:00,0.67364,0.67503,0.67363,0.67436,252400000.0
2009-04-10 15:35:00,0.67425,0.67432,0.67327,0.67432,188800000.0
2009-04-10 15:40:00,0.67438,0.6745,0.67253,0.67388,206400000.0
2009-04-10 15:45:00,0.67351,0.67428,0.67281,0.67427,124800000.0
2009-04-10 15:50:00,0.67428,0.67438,0.67398,0.67398,90000000.0
2009-04-10 15:55:00,0.67392,0.67396,0.67366,0.67393,138000000.0
2009-04-10 16:00:00,0.674,0.67438,0.67219,0.67435,237800000.0
2009-04-10 16:05:00,0.67434,0.67468,0.6732,0.67463,200800000.0
2009-04-10 16:10:00,0.67462,0.67462,0.6744,0.67457,163600000.0
2009-04-10 16:15:00,0.67415,0.67516,0.67408,0.67438,171200000.0
2009-04-10 16:20:00,0.67432,0.67444,0.67318,0.6738,200000000.0
2009-04-10 16:25:00,0.67408,0.67408,0.67203,0.67203,75200000.0
2009-04-10 16:30:00,0.67442,0.67449,0.67225,0.67355,235600000.0
2009-04-10 16:35:00,0.67419,0.67428,0.67375,0.6742,280400000.0
2009-04-10 16:40:00,0.67417,0.67453,0.67303,0.67357,185400000.0
2009-04-10 16:45:00,0.67413,0.67418,0.67315,0.67408,317600000.0
2009-04-10 16:50:00,0.67414,0.67415,0.67295,0.67295,192400000.0
2009-04-10 16:55:00,0.67417,0.6745,0.67333,0.67438,196200000.0
2009-04-10 17:00:00,0.67374,0.67432,0.67296,0.67413,232000000.0
2009-04-10 17:05:00,0.67415,0.67415,0.67281,0.67287,182400000.0
2009-04-10 17:10:00,0.67402,0.67402,0.67266,0.67331,146000000.0
2009-04-10 17:15:00,0.67379,0.67388,0.67335,0.67345,104000000.0
2009-04-10 17:20:00,0.67372,0.67372,0.67307,0.67358,124000000.0
2009-04-10 17:25:00,0.67359,0.67376,0.67286,0.67329,200000000.0
2009-04-10 17:30:00,0.6731,0.67368,0.67267,0.67285,370000000.0
2009-04-10 17:35:00,0.67361,0.67372,0.67275,0.67277,204800000.0
2009-04-10 17:40:00,0.67288,0.67382,0.67282,0.67331,228000000.0
2009-04-10 17:45:00,0.67378,0.67386,0.67285,0.67381,288400000.0
2009-04-10 17:50:00,0.67348,0.6738,0.67332,0.67355,189800000.0
2009-04-10 17:55:00,0.67342,0.67386,0.6727,0.67331,261800000.0
2009-04-10 18:00:00,0.67306,0.67348,0.67268,0.67338,233000000.0
2009-04-10 18:05:00,0.67331,0.67375,0.67318,0.6735,319400000.0
2009-04-10 18:10:00,0.67339,0.67375,0.67285,0.67363,131400000.0
2009-04-10 18:15:00,0.67365,0.67384,0.67276,0.6735,227400000.0
2009-04-10 18:20:00,0.67381,0.67395,0.67279,0.67364,232000000.0
2009-04-10 18:25:00,0.67346,0.67424,0.67203,0.6735,144800000.0
2009-04-10 18:30:00,0.67355,0.67474,0.67309,0.67394,208200000.0
2009-04-10 18:35:00,0.67394,0.67416,0.67352,0.67416,176400000.0
2009-04-10 18:40:00,0.67376,0.67427,0.67305,0.67354,177600000.0
2009-04-10 18:45:00,0.67369,0.67442,0.67266,0.67383,136400000.0
2009-04-10 18:50:00,0.67277,0.67364,0.67261,0.6728,81600000.0
2009-04-10 18:55:00,0.67391,0.67459,0.67298,0.67414,145600000.0
2009-04-10 19:00:00,0.67387,0.67392,0.67353,0.67392,134800000.0
2009-04-10 19:05:00,0.67377,0.67394,0.6729,0.67345,199400000.0
2009-04-10 19:10:00,0.67348,0.67391,0.67345,0.67376,104400000.0
2009-04-10 19:15:00,0.67392,0.67392,0.67287,0.67384,82000000.0
2009-04-10 19:20:00,0.67374,0.67385,0.67355,0.67381,116800000.0
2009-04-10 19:25:00,0.67374,0.67386,0.67279,0.6738,173200000.0
2009-04-10 19:30:00,0.67392,0.67392,0.6729,0.67353,86400000.0
2009-04-10 19:35:00,0.67331,0.67351,0.67316,0.67337,110000000.0
2009-04-10 19:40:00,0.67336,0.67386,0.67335,0.67374,92200000.0
2009-04-10 19:45:00,0.67358,0.6737,0.67266,0.6737,93200000.0
2009-04-10 19:50:00,0.67369,0.67415,0.6734,0.67415,75200000.0
2009-04-10 19:55:00,0.67343,0.67427,0.67283,0.67408,56400000.0
2009-04-10 20:00:00,0.67326,0.67414,0.67276,0.6735,74000000.0
2009-04-10 20:05:00,0.67395,0.67411,0.67338,0.67345,78400000.0
2009-04-10 20:10:00,0.67341,0.6736,0.67174,0.6723,85800000.0
2009-04-10 20:15:00,0.67266,0.67291,0.67188,0.6724,70800000.0
2009-04-10 20:20:00,0.6725,0.67274,0.67198,0.67274,56000000.0
2009-04-10 20:25:00,0.67272,0.67311,0.67265,0.67285,48000000.0
2009-04-10 20:30:00,0.67291,0.67464,0.67281,0.67286,50400000.0
2009-04-10 20:35:00,0.67285,0.67286,0.67225,0.6725,60800000.0
2009-04-10 20:40:00,0.67248,0.67321,0.67215,0.67215,62400000.0
2009-04-10 20:45:00,0.67237,0.67288,0.67195,0.67195,61800000.0
2009-04-10 20:50:00,0.67202,0.67244,0.67108,0.67244,73600000.0
2009-04-10 20:55:00,0.67232,0.67232,0.67134,0.67185,78400000.0
2009-04-10 21:00:00,0.67181,0.67219,0.67164,0.67205,48000000.0
2009-04-10 21:05:00,0.67197,0.67229,0.6718,0.67226,54800000.0
2009-04-10 21:10:00,0.67223,0.67226,0.67205,0.67212,66600000.0
2009-04-10 21:15:00,0.67183,0.67226,0.67183,0.67223,50000000.0
2009-04-10 21:20:00,0.67227,0.67279,0.67223,0.67266,64000000.0
2009-04-10 21:25:00,0.6728,0.67294,0.67214,0.67232,54400000.0
2009-04-10 21:30:00,0.67208,0.67263,0.67151,0.67213,68800000.0
2009-04-10 21:35:00,0.67211,0.67255,0.67197,0.67207,51200000.0
2009-04-10 21:40:00,0.67208,0.67221,0.67158,0.67194,64000000.0
2009-04-10 21:45:00,0.67177,0.672,0.67161,0.67165,76600000.0
2009-04-10 21:50:00,0.67169,0.6722,0.67129,0.67186,67200000.0
2009-04-10 21:55:00,0.67256,0.67256,0.67182,0.67232,115000000.0
2009-04-10 22:00:00,0.67234,0.67245,0.67173,0.67182,171200000.0
2009-04-10 22:05:00,0.67238,0.67255,0.67175,0.67252,83200000.0
2009-04-10 22:10:00,0.67378,0.67392,0.67181,0.67185,50000000.0
2009-04-10 22:15:00,0.67193,0.67245,0.67122,0.6719,89600000.0
2009-04-10 22:20:00,0.67234,0.67244,0.6718,0.67194,60800000.0
2009-04-10 22:25:00,0.6719,0.67243,0.67189,0.6719,84800000.0
2009-04-10 22:30:00,0.67196,0.67234,0.67191,0.67232,89400000.0
2009-04-10 22:35:00,0.67225,0.67298,0.67217,0.67226,62400000.0
2009-04-10 22:40:00,0.67221,0.67267,0.67188,0.67235,62400000.0
2009-04-10 22:45:00,0.6723,0.6723,0.67185,0.672,79800000.0
2009-04-10 22:50:00,0.67236,0.67295,0.67193,0.67295,73600000.0
2009-04-10 22:55:00,0.67338,0.67338,0.67192,0.67192,68800000.0
2009-04-12 23:00:00,0.67725,0.67756,0.67164,0.67692,85200000.0
2009-04-12 23:05:00,0.6759,0.67704,0.67249,0.67594,69200000.0
2009-04-12 23:10:00,0.67607,0.67626,0.67415,0.67415,65000000.0
2009-04-12 23:15:00,0.67477,0.67541,0.6743,0.67458,75200000.0
2009-04-12 23:20:00,0.67467,0.6788,0.67467,0.67628,60200000.0
2009-04-12 23:25:00,0.67652,0.67652,0.67569,0.6758,76200000.0
2009-04-12 23:30:00,0.67592,0.67674,0.67327,0.6761,75200000.0
2009-04-12 23:35:00,0.67673,0.67788,0.67538,0.67786,64000000.0
2009-04-12 23:40:00,0.67533,0.67542,0.6731,0.67528,86800000.0
2009-04-12 23:45:00,0.67528,0.67586,0.67491,0.67538,60800000.0
2009-04-12 23:50:00,0.67484,0.67574,0.67475,0.67517,69200000.0
2009-04-12 23:55:00,0.67657,0.67923,0.67419,0.67923,56000000.0
2009-04-13 00:00:00,0.6782,0.6782,0.67548,0.67602,46400000.0
2009-04-13 00:05:00,0.67588,0.67588,0.67471,0.67475,62400000.0
2009-04-13 00:10:00,0.67498,0.67551,0.67482,0.67539,64000000.0
2009-04-13 00:15:00,0.67522,0.67564,0.67512,0.67552,71200000.0
2009-04-13 00:20:00,0.67531,0.67538,0.67495,0.67534,50600000.0
2009-04-13 00:25:00,0.67497,0.67551,0.67434,0.67434,66600000.0
2009-04-13 00:30:00,0.6737,0.67509,0.6737,0.67506,82000000.0
2009-04-13 00:35:00,0.67511,0.67567,0.6744,0.67448,57600000.0
2009-04-13 00:40:00,0.6742,0.67547,0.67419,0.67547,68800000.0
2009-04-13 00:45:00,0.67566,0.67605,0.67552,0.67604,65600000.0
2009-04-13 00:50:00,0.67605,0.67651,0.67593,0.67602,60800000.0
2009-04-13 00:55:00,0.67593,0.67651,0.67579,0.67592,66000000.0
2009-04-13 01:00:00,0.67607,0.67618,0.67576,0.67612,67200000.0
2009-04-13 01:05:00,0.67733,0.67733,0.67545,0.67643,69200000.0
2009-04-13 01:10:00,0.67642,0.67659,0.67622,0.67638,51600000.0
2009-04-13 01:15:00,0.6761,0.67708,0.67605,0.6768,70200000.0
2009-04-13 01:20:00,0.67682,0.67702,0.67673,0.67673,70400000.0
2009-04-13 01:25:00,0.67676,0.67677,0.67581,0.67659,77200000.0
2009-04-13 01:30:00,0.67658,0.67658,0.67607,0.67647,130000000.0
2009-04-13 01:35:00,0.67645,0.67693,0.6757,0.67693,65600000.0
2009-04-13 01:40:00,0.67671,0.67693,0.67635,0.67683,54400000.0
2009-04-13 01:45:00,0.67679,0.67693,0.67621,0.67643,64400000.0
2009-04-13 01:50:00,0.67642,0.67785,0.67626,0.6765,59600000.0
2009-04-13 01:55:00,0.67659,0.67666,0.67599,0.67617,97600000.0
2009-04-13 02:00:00,0.67618,0.67619,0.67565,0.67597,91600000.0
2009-04-13 02:05:00,0.67589,0.67589,0.67471,0.67499,72000000.0
2009-04-13 02:10:00,0.67499,0.6752,0.67427,0.6752,63400000.0
2009-04-13 02:15:00,0.67566,0.676,0.67549,0.67572,54400000.0
2009-04-13 02:20:00,0.67613,0.67613,0.67463,0.67547,65600000.0
2009-04-13 02:25:00,0.67557,0.6761,0.67546,0.6761,129400000.0
2009-04-13 02:30:00,0.67627,0.67663,0.6762,0.67657,77800000.0
2009-04-13 02:35:00,0.67649,0.6765,0.67617,0.67617,70400000.0
2009-04-13 02:40:00,0.67635,0.67668,0.67635,0.67655,70200000.0
2009-04-13 02:45:00,0.67652,0.67659,0.67619,0.67649,61800000.0
2009-04-13 02:50:00,0.67655,0.6766,0.67609,0.67624,72400000.0
2009-04-13 02:55:00,0.67636,0.67662,0.6762,0.67655,67600000.0
2009-04-13 03:00:00,0.67646,0.67646,0.6762,0.67626,65000000.0
2009-04-13 03:05:00,0.67625,0.67684,0.67625,0.67676,53800000.0
2009-04-13 03:10:00,0.67682,0.67682,0.67605,0.67607,65600000.0
2009-04-13 03:15:00,0.67612,0.67645,0.67591,0.67641,68800000.0
2009-04-13 03:20:00,0.6764,0.67681,0.67625,0.67671,57600000.0
2009-04-13 03:25:00,0.67662,0.67719,0.67662,0.67702,81400000.0
2009-04-13 03:30:00,0.67702,0.67711,0.6766,0.67662,67600000.0
2009-04-13 03:35:00,0.67619,0.6769,0.67618,0.67661,51200000.0
2009-04-13 03:40:00,0.67681,0.67723,0.67669,0.67702,70800000.0
2009-04-13 03:45:00,0.67727,0.67733,0.6765,0.67699,64000000.0
2009-04-13 03:50:00,0.67646,0.67721,0.67599,0.67719,62400000.0
2009-04-13 03:55:00,0.67667,0.67694,0.67662,0.67675,62400000.0
2009-04-13 04:00:00,0.67664,0.67706,0.67606,0.67688,88000000.0
2009-04-13 04:05:00,0.67698,0.67712,0.67689,0.67689,56000000.0
2009-04-13 04:10:00,0.6769,0.67705,0.67656,0.67663,60800000.0
2009-04-13 04:15:00,0.6767,0.67695,0.6761,0.67648,86400000.0
2009-04-13 04:20:00,0.6767,0.67692,0.67629,0.67636,64000000.0
2009-04-13 04:25:00,0.67635,0.67642,0.67583,0.67593,72000000.0
2009-04-13 04:30:00,0.6762,0.67639,0.67611,0.67616,76200000.0
2009-04-13 04:35:00,0.67622,0.67636,0.67583,0.67636,60200000.0
2009-04-13 04:40:00,0.67623,0.67648,0.67612,0.67614,65000000.0
2009-04-13 04:45:00,0.67621,0.67654,0.67615,0.67644,66000000.0
2009-04-13 04:50:00,0.6764,0.67652,0.67623,0.67629,68800000.0
2009-04-13 04:55:00,0.67633,0.67688,0.67621,0.67688,84800000.0
2009-04-13 05:00:00,0.67696,0.67696,0.67645,0.67669,68600000.0
2009-04-13 05:05:00,0.67672,0.67677,0.67622,0.67674,74000000.0
2009-04-13 05:10:00,0.67674,0.67697,0.67664,0.67679,80000000.0
2009-04-13 05:15:00,0.67669,0.6768,0.67645,0.67677,52800000.0
2009-04-13 05:20:00,0.67689,0.67695,0.67608,0.6761,70800000.0
2009-04-13 05:25:00,0.67707,0.67748,0.67707,0.67738,91200000.0
2009-04-13 05:30:00,0.67701,0.6775,0.67697,0.67728,84800000.0
2009-04-13 05:35:00,0.67746,0.678,0.67712,0.67794,60800000.0
2009-04-13 05:40:00,0.67785,0.67785,0.67681,0.67725,89600000.0
2009-04-13 05:45:00,0.67698,0.67734,0.67698,0.6773,86400000.0
2009-04-13 05:50:00,0.67727,0.67733,0.67666,0.67692,102800000.0
2009-04-13 05:55:00,0.67688,0.67711,0.67682,0.6771,171200000.0
2009-04-13 06:00:00,0.67674,0.67723,0.67674,0.67707,114000000.0
2009-04-13 06:05:00,0.67699,0.67744,0.67696,0.67719,66600000.0
2009-04-13 06:10:00,0.67726,0.67731,0.67595,0.67695,70400000.0
2009-04-13 06:15:00,0.67667,0.67718,0.67663,0.67702,64400000.0
2009-04-13 06:20:00,0.67712,0.67721,0.67666,0.6771,38400000.0
2009-04-13 06:25:00,0.67723,0.67723,0.67626,0.67648,64000000.0
2009-04-13 06:30:00,0.67664,0.67675,0.67587,0.67675,54400000.0
2009-04-13 06:35:00,0.67643,0.67685,0.67592,0.67645,64000000.0
2009-04-13 06:40:00,0.67642,0.67666,0.67622,0.67649,45800000.0
2009-04-13 06:45:00,0.6766,0.6768,0.67585,0.6768,66600000.0
2009-04-13 06:50:00,0.67676,0.67689,0.6764,0.67679,70400000.0
2009-04-13 06:55:00,0.67683,0.67686,0.6758,0.67653,70400000.0
2009-04-13 07:00:00,0.6767,0.6767,0.67566,0.67643,78400000.0
2009-04-13 07:05:00,0.67678,0.67785,0.67625,0.67781,62400000.0
2009-04-13 07:10:00,0.6765,0.6767,0.67647,0.67668,44800000.0
2009-04-13 07:15:00,0.6765,0.67674,0.67644,0.67661,62400000.0
2009-04-13 07:20:00,0.6766,0.67668,0.67641,0.67657,59600000.0
2009-04-13 07:25:00,0.67661,0.67669,0.6764,0.67665,64000000.0
2009-04-13 07:30:00,0.67658,0.67658,0.67632,0.67632,65600000.0
2009-04-13 07:35:00,0.67603,0.67643,0.67601,0.67642,43200000.0
2009-04-13 07:40:00,0.6764,0.67731,0.67634,0.67642,70200000.0
2009-04-13 07:45:00,0.67651,0.67654,0.67576,0.6758,86400000.0
2009-04-13 07:50:00,0.67586,0.67629,0.67547,0.67629,77200000.0
2009-04-13 07:55:00,0.67598,0.67626,0.67506,0.6761,74000000.0
2009-04-13 08:00:00,0.67612,0.67648,0.67577,0.67648,56000000.0
2009-04-13 08:05:00,0.67663,0.67676,0.67596,0.67603,75600000.0
2009-04-13 08:10:00,0.67614,0.67651,0.67586,0.67643,93200000.0
2009-04-13 08:15:00,0.67639,0.67643,0.67608,0.67614,92800000.0
2009-04-13 08:20:00,0.67618,0.67618,0.67585,0.67596,110000000.0
2009-04-13 08:25:00,0.676,0.67663,0.67566,0.67569,86400000.0
2009-04-13 08:30:00,0.67549,0.67599,0.67476,0.67503,172800000.0
2009-04-13 08:35:00,0.675,0.67572,0.675,0.67552,115600000.0
2009-04-13 08:40:00,0.67548,0.67622,0.67497,0.6755,83200000.0
2009-04-13 08:45:00,0.6753,0.67556,0.67517,0.67532,156600000.0
2009-04-13 08:50:00,0.67524,0.67576,0.67524,0.6756,253200000.0
2009-04-13 08:55:00,0.67545,0.67562,0.6752,0.67536,133000000.0
2009-04-13 09:00:00,0.67546,0.67564,0.67533,0.67564,144400000.0
2009-04-13 09:05:00,0.67569,0.67576,0.67491,0.67503,131200000.0
2009-04-13 09:10:00,0.67497,0.67567,0.67425,0.67525,136000000.0
2009-04-13 09:15:00,0.67526,0.6753,0.67461,0.67476,177000000.0
2009-04-13 09:20:00,0.67481,0.67491,0.67443,0.6749,175800000.0
2009-04-13 09:25:00,0.67495,0.67495,0.67426,0.67461,208000000.0
2009-04-13 09:30:00,0.67397,0.67472,0.67397,0.67462,146000000.0
2009-04-13 09:35:00,0.67463,0.67501,0.67442,0.67501,231400000.0
2009-04-13 09:40:00,0.67507,0.67517,0.67417,0.67498,228000000.0
2009-04-13 09:45:00,0.67403,0.67516,0.67403,0.67511,131000000.0
2009-04-13 09:50:00,0.67495,0.67519,0.67434,0.6749,320800000.0
2009-04-13 09:55:00,0.67469,0.67502,0.67469,0.67484,233600000.0
2009-04-13 10:00:00,0.67481,0.67491,0.67444,0.67446,262400000.0
2009-04-13 10:05:00,0.67435,0.67452,0.67342,0.67438,249400000.0
2009-04-13 10:10:00,0.67431,0.67468,0.67375,0.67443,305400000.0
2009-04-13 10:15:00,0.67466,0.67475,0.67412,0.67438,227000000.0
2009-04-13 10:20:00,0.67438,0.67447,0.67384,0.67441,205200000.0
2009-04-13 10:25:00,0.67439,0.67475,0.67413,0.67471,370400000.0
2009-04-13 10:30:00,0.67442,0.67461,0.67388,0.67395,199400000.0
2009-04-13 10:35:00,0.6742,0.67461,0.67375,0.67461,122600000.0
2009-04-13 10:40:00,0.6746,0.6746,0.67386,0.67386,103800000.0
2009-04-13 10:45:00,0.67385,0.67423,0.67385,0.67412,132600000.0
2009-04-13 10:50:00,0.67409,0.67453,0.67388,0.6745,182400000.0
2009-04-13 10:55:00,0.6745,0.67454,0.67365,0.67373,232400000.0
2009-04-13 11:00:00,0.67403,0.67431,0.67398,0.67402,196800000.0
2009-04-13 11:05:00,0.67406,0.67417,0.67378,0.67381,192000000.0
2009-04-13 11:10:00,0.67369,0.67398,0.6732,0.67398,316600000.0
2009-04-13 11:15:00,0.67393,0.67422,0.6737,0.67393,185600000.0
2009-04-13 11:20:00,0.67381,0.67427,0.67355,0.67427,282000000.0
2009-04-13 11:25:00,0.67431,0.6746,0.67399,0.67408,234600000.0
2009-04-13 11:30:00,0.67367,0.67424,0.67367,0.6739,171200000.0
2009-04-13 11:35:00,0.67416,0.67447,0.67369,0.67436,200000000.0
2009-04-13 11:40:00,0.67438,0.67442,0.67391,0.67429,172200000.0
2009-04-13 11:45:00,0.67424,0.67448,0.67421,0.67434,208400000.0
2009-04-13 11:50:00,0.67437,0.67446,0.67361,0.67363,200400000.0
2009-04-13 11:55:00,0.67367,0.67373,0.67318,0.67318,239200000.0
2009-04-13 12:00:00,0.67315,0.6732,0.67232,0.67316,137400000.0
2009-04-13 12:05:00,0.67272,0.67322,0.6727,0.67315,89600000.0
2009-04-13 12:10:00,0.67316,0.67363,0.67309,0.67335,124800000.0
2009-04-13 12:15:00,0.67357,0.67378,0.67356,0.67373,206400000.0
2009-04-13 12:20:00,0.6736,0.67462,0.67334,0.67358,199400000.0
2009-04-13 12:25:00,0.67368,0.67427,0.67286,0.67286,251200000.0
2009-04-13 12:30:00,0.67268,0.67426,0.67266,0.67379,193000000.0
2009-04-13 12:35:00,0.67379,0.6739,0.67331,0.67357,164800000.0
2009-04-13 12:40:00,0.67379,0.67406,0.67379,0.67388,92800000.0
2009-04-13 12:45:00,0.67393,0.67393,0.67308,0.67308,227600000.0
2009-04-13 12:50:00,0.67326,0.67376,0.67315,0.6733,155200000.0
2009-04-13 12:55:00,0.67361,0.67388,0.67356,0.67356,153600000.0
2009-04-13 13:00:00,0.67288,0.6741,0.67288,0.6741,102400000.0
2009-04-13 13:05:00,0.67409,0.67409,0.67374,0.6739,132800000.0
2009-04-13 13:10:00,0.67383,0.67393,0.67289,0.67373,151800000.0
2009-04-13 13:15:00,0.67387,0.6739,0.67346,0.6736,244800000.0
2009-04-13 13:20:00,0.67343,0.67422,0.67327,0.6741,182800000.0
2009-04-13 13:25:00,0.67422,0.67486,0.67422,0.67441,207800000.0
2009-04-13 13:30:00,0.67448,0.67451,0.67394,0.67406,107200000.0
2009-04-13 13:35:00,0.67411,0.67426,0.67363,0.67363,123200000.0
2009-04-13 13:40:00,0.67406,0.67445,0.67403,0.67436,185400000.0
2009-04-13 13:45:00,0.67447,0.67453,0.67374,0.67407,115600000.0
2009-04-13 13:50:00,0.67439,0.67446,0.67363,0.67396,149600000.0
2009-04-13 13:55:00,0.67409,0.67429,0.67329,0.67422,170000000.0
2009-04-13 14:00:00,0.67421,0.67436,0.67348,0.67352,130000000.0
2009-04-13 14:05:00,0.67321,0.67323,0.67274,0.67274,156800000.0
2009-04-13 14:10:00,0.67271,0.67285,0.67254,0.67281,121600000.0
2009-04-13 14:15:00,0.67285,0.67336,0.67277,0.67315,141600000.0
2009-04-13 14:20:00,0.67276,0.67333,0.67227,0.67227,124800000.0
2009-04-13 14:25:00,0.67225,0.6725,0.6717,0.6717,104000000.0
2009-04-13 14:30:00,0.67139,0.67158,0.67117,0.67136,65600000.0
2009-04-13 14:35:00,0.67121,0.67147,0.67094,0.67102,75200000.0
2009-04-13 14:40:00,0.67071,0.67071,0.66999,0.67022,60800000.0
2009-04-13 14:45:00,0.67017,0.67076,0.67013,0.67061,57600000.0
2009-04-13 14:50:00,0.67062,0.67079,0.67027,0.67041,67200000.0
2009-04-13 14:55:00,0.67042,0.67053,0.66887,0.6691,67200000.0
2009-04-13 15:00:00,0.66896,0.66981,0.66863,0.66958,62400000.0
2009-04-13 15:05:00,0.66971,0.67033,0.6691,0.6697,71800000.0
2009-04-13 15:10:00,0.66967,0.66984,0.66944,0.66978,62400000.0
2009-04-13 15:15:00,0.66961,0.66965,0.66901,0.66945,64000000.0
2009-04-13 15:20:00,0.66946,0.66946,0.66859,0.66909,73600000.0
2009-04-13 15:25:00,0.66917,0.66927,0.66719,0.66867,67200000.0
2009-04-13 15:30:00,0.66888,0.6689,0.66804,0.66838,60800000.0
2009-04-13 15:35:00,0.66838,0.6687,0.66822,0.6683,67200000.0
2009-04-13 15:40:00,0.6683,0.6683,0.66753,0.66753,67200000.0
2009-04-13 15:45:00,0.66772,0.66809,0.66747,0.66747,78800000.0
2009-04-13 15:50:00,0.66756,0.66782,0.66659,0.66732,70400000.0
2009-04-13 15:55:00,0.66769,0.66794,0.66736,0.66789,70400000.0
2009-04-13 16:00:00,0.66803,0.66808,0.66675,0.66758,67200000.0
2009-04-13 16:05:00,0.66769,0.66813,0.66753,0.66787,72400000.0
2009-04-13 16:10:00,0.66773,0.66783,0.66721,0.66779,68800000.0
2009-04-13 16:15:00,0.66784,0.66827,0.66719,0.66784,62800000.0
2009-04-13 16:20:00,0.66765,0.66796,0.66724,0.66769,68800000.0
2009-04-13 16:25:00,0.66764,0.66798,0.66761,0.66798,70400000.0
2009-04-13 16:30:00,0.66776,0.66809,0.66752,0.66808,59600000.0
2009-04-13 16:35:00,0.66813,0.66885,0.66779,0.66879,72000000.0
2009-04-13 16:40:00,0.66876,0.66887,0.66847,0.66873,70400000.0
2009-04-13 16:45:00,0.66866,0.66878,0.66796,0.6683,76800000.0
2009-04-13 16:50:00,0.66841,0.66857,0.66772,0.66779,57600000.0
2009-04-13 16:55:00,0.66786,0.66789,0.66754,0.66768,65600000.0
2009-04-13 17:00:00,0.66772,0.66781,0.6667,0.6667,59200000.0
2009-04-13 17:05:00,0.6665,0.66726,0.66642,0.66693,62800000.0
2009-04-13 17:10:00,0.66693,0.6671,0.66682,0.667,65600000.0
2009-04-13 17:15:00,0.66693,0.66709,0.66661,0.66661,67200000.0
2009-04-13 17:20:00,0.66676,0.6676,0.66674,0.66735,67600000.0
2009-04-13 17:25:00,0.66749,0.66791,0.66749,0.66789,59000000.0
2009-04-13 17:30:00,0.66793,0.66793,0.66673,0.66673,66400000.0
2009-04-13 17:35:00,0.66656,0.66701,0.66617,0.66668,68800000.0
2009-04-13 17:40:00,0.66668,0.6668,0.66587,0.66587,72000000.0
2009-04-13 17:45:00,0.6658,0.66656,0.66566,0.66613,68800000.0
2009-04-13 17:50:00,0.6662,0.66699,0.66586,0.66699,64000000.0
2009-04-13 17:55:00,0.6667,0.66778,0.6667,0.66743,61800000.0
2009-04-13 18:00:00,0.66757,0.66769,0.66684,0.66714,69200000.0
2009-04-13 18:05:00,0.66697,0.66732,0.6669,0.66704,67200000.0
2009-04-13 18:10:00,0.66702,0.66705,0.66646,0.66687,57600000.0
2009-04-13 18:15:00,0.6667,0.66767,0.66653,0.66766,64000000.0
2009-04-13 18:20:00,0.66774,0.66776,0.66686,0.66687,57600000.0
2009-04-13 18:25:00,0.66668,0.66701,0.66586,0.667,75200000.0
2009-04-13 18:30:00,0.66701,0.66733,0.66658,0.66724,60800000.0
2009-04-13 18:35:00,0.6674,0.66795,0.6674,0.66776,68800000.0
2009-04-13 18:40:00,0.66775,0.6678,0.6675,0.6676,73600000.0
2009-04-13 18:45:00,0.66764,0.6678,0.66712,0.66712,64000000.0
2009-04-13 18:50:00,0.66726,0.66743,0.66665,0.66729,80000000.0
2009-04-13 18:55:00,0.66725,0.66725,0.66667,0.66692,59200000.0
2009-04-13 19:00:00,0.66703,0.66721,0.66654,0.6666,59200000.0
2009-04-13 19:05:00,0.6666,0.66706,0.66654,0.66706,56000000.0
2009-04-13 19:10:00,0.66698,0.66715,0.66656,0.66675,62400000.0
2009-04-13 19:15:00,0.66684,0.66685,0.66564,0.66642,57600000.0
2009-04-13 19:20:00,0.66641,0.66742,0.66641,0.6673,56000000.0
2009-04-13 19:25:00,0.66747,0.66925,0.66747,0.66924,68800000.0
2009-04-13 19:30:00,0.66913,0.66925,0.66883,0.66903,70400000.0
2009-04-13 19:35:00,0.66888,0.66907,0.66859,0.66869,65600000.0
2009-04-13 19:40:00,0.66857,0.66866,0.66832,0.6686,62400000.0
2009-04-13 19:45:00,0.66815,0.66852,0.6681,0.66819,63400000.0
2009-04-13 19:50:00,0.66814,0.66867,0.66786,0.66829,68800000.0
2009-04-13 19:55:00,0.66861,0.6688,0.66822,0.66861,68600000.0
2009-04-13 20:00:00,0.66881,0.66889,0.66824,0.66842,65600000.0
2009-04-13 20:05:00,0.66842,0.66889,0.66811,0.66889,60600000.0
2009-04-13 20:10:00,0.66867,0.66876,0.66838,0.66861,67200000.0
2009-04-13 20:15:00,0.66858,0.66887,0.66846,0.66848,67600000.0
2009-04-13 20:20:00,0.66876,0.66904,0.66834,0.66862,66000000.0
2009-04-13 20:25:00,0.66894,0.66896,0.66865,0.66891,64000000.0
2009-04-13 20:30:00,0.66893,0.67048,0.66799,0.67048,72000000.0
2009-04-13 20:35:00,0.67028,0.67119,0.66956,0.66968,60800000.0
2009-04-13 20:40:00,0.67013,0.67031,0.66939,0.66987,70400000.0
2009-04-13 20:45:00,0.66927,0.66993,0.66927,0.66966,68200000.0
2009-04-13 20:50:00,0.66955,0.67003,0.66952,0.66988,59200000.0
2009-04-13 20:55:00,0.66987,0.67042,0.66986,0.67034,59200000.0
2009-04-13 21:00:00,0.67046,0.67048,0.66923,0.66951,70800000.0
2009-04-13 21:05:00,0.6695,0.66983,0.66948,0.66961,62400000.0
2009-04-13 21:10:00,0.66971,0.66979,0.66933,0.66935,59200000.0
2009-04-13 21:15:00,0.66942,0.67132,0.66942,0.67109,64000000.0
2009-04-13 21:20:00,0.67105,0.67153,0.6709,0.67094,69200000.0
2009-04-13 21:25:00,0.67088,0.67088,0.6699,0.67023,66600000.0
2009-04-13 21:30:00,0.67023,0.67023,0.66909,0.67006,61200000.0
2009-04-13 21:35:00,0.67003,0.67023,0.66977,0.67023,67200000.0
2009-04-13 21:40:00,0.67016,0.67018,0.66985,0.66997,64000000.0
2009-04-13 21:45:00,0.67,0.6701,0.66873,0.66875,65600000.0
2009-04-13 21:50:00,0.66858,0.66893,0.66832,0.6688,61200000.0
2009-04-13 21:55:00,0.66881,0.66901,0.66863,0.6687,62400000.0
2009-04-13 22:00:00,0.66883,0.66914,0.66852,0.66873,79800000.0
2009-04-13 22:05:00,0.66859,0.66929,0.66837,0.66923,64000000.0
2009-04-13 22:10:00,0.66914,0.67035,0.66908,0.6703,59200000.0
2009-04-13 22:15:00,0.67014,0.67089,0.66992,0.67081,64000000.0
2009-04-13 22:20:00,0.67009,0.67038,0.6699,0.66997,66600000.0
2009-04-13 22:25:00,0.66995,0.67074,0.66961,0.67052,69200000.0
2009-04-13 22:30:00,0.67055,0.67081,0.66985,0.67047,65600000.0
2009-04-13 22:35:00,0.67039,0.67103,0.67028,0.67093,56000000.0
2009-04-13 22:40:00,0.67103,0.67126,0.67084,0.67126,62400000.0
2009-04-13 22:45:00,0.67125,0.67143,0.67038,0.67063,73000000.0
2009-04-13 22:50:00,0.67055,0.67092,0.6703,0.67037,68600000.0
2009-04-13 22:55:00,0.67095,0.67133,0.67048,0.67048,66600000.0
2009-04-13 23:00:00,0.67013,0.67099,0.67001,0.67086,69800000.0
2009-04-13 23:05:00,0.67087,0.67103,0.67063,0.67074,51200000.0
2009-04-13 23:10:00,0.67072,0.6708,0.66955,0.6698,72000000.0
2009-04-13 23:15:00,0.67017,0.67018,0.66949,0.66949,60800000.0
2009-04-13 23:20:00,0.66932,0.66998,0.66915,0.66989,77800000.0
2009-04-13 23:25:00,0.66968,0.66992,0.66922,0.66991,60800000.0
2009-04-13 23:30:00,0.66983,0.66999,0.66982,0.66983,60800000.0
2009-04-13 23:35:00,0.66984,0.6699,0.66893,0.66973,62400000.0
2009-04-13 23:40:00,0.66971,0.6702,0.66971,0.67008,62200000.0
2009-04-13 23:45:00,0.6692,0.67019,0.66811,0.66975,61200000.0
2009-04-13 23:50:00,0.6702,0.67064,0.66989,0.67027,60800000.0
2009-04-13 23:55:00,0.6701,0.67073,0.66986,0.67073,66000000.0
2009-04-14 00:00:00,0.67065,0.67076,0.66964,0.67039,49600000.0
2009-04-14 00:05:00,0.67022,0.67052,0.66987,0.67043,56000000.0
2009-04-14 00:10:00,0.67034,0.6706,0.67024,0.67045,64400000.0
2009-04-14 00:15:00,0.67044,0.67046,0.66981,0.66981,64400000.0
2009-04-14 00:20:00,0.6698,0.66986,0.66936,0.6695,57600000.0
2009-04-14 00:25:00,0.66967,0.67002,0.66966,0.67002,68200000.0
2009-04-14 00:30:00,0.66994,0.66994,0.6692,0.66951,49600000.0
2009-04-14 00:35:00,0.66956,0.66967,0.66946,0.66967,67200000.0
2009-04-14 00:40:00,0.66962,0.66967,0.66908,0.66934,62400000.0
2009-04-14 00:45:00,0.66972,0.67027,0.66939,0.67019,75200000.0
2009-04-14 00:50:00,0.67001,0.67001,0.66898,0.66931,61800000.0
2009-04-14 00:55:00,0.66937,0.66948,0.669,0.66946,72000000.0
2009-04-14 01:00:00,0.6694,0.66974,0.66917,0.66918,70800000.0
2009-04-14 01:05:00,0.66946,0.66965,0.6693,0.66952,62400000.0
2009-04-14 01:10:00,0.66958,0.67052,0.66954,0.66996,59200000.0
2009-04-14 01:15:00,0.66988,0.67028,0.66971,0.67009,64000000.0
2009-04-14 01:20:00,0.67029,0.67036,0.67003,0.67008,65600000.0
2009-04-14 01:25:00,0.67022,0.67043,0.66937,0.6696,58000000.0
2009-04-14 01:30:00,0.66963,0.67011,0.6689,0.66983,65600000.0
2009-04-14 01:35:00,0.66968,0.67061,0.66952,0.67044,62400000.0
2009-04-14 01:40:00,0.6705,0.67055,0.67002,0.67002,67200000.0
2009-04-14 01:45:00,0.6699,0.67077,0.6699,0.67034,60600000.0
2009-04-14 01:50:00,0.67036,0.67074,0.67032,0.67057,65600000.0
2009-04-14 01:55:00,0.67056,0.6707,0.66962,0.67019,68800000.0
2009-04-14 02:00:00,0.67034,0.67035,0.66997,0.67008,91200000.0
2009-04-14 02:05:00,0.67008,0.67036,0.67006,0.67022,72000000.0
2009-04-14 02:10:00,0.67032,0.67064,0.66985,0.67053,63400000.0
2009-04-14 02:15:00,0.67065,0.67118,0.67065,0.67118,54400000.0
2009-04-14 02:20:00,0.67126,0.67126,0.66976,0.67102,65600000.0
2009-04-14 02:25:00,0.67108,0.67123,0.67064,0.67091,130000000.0
2009-04-14 02:30:00,0.67107,0.67135,0.67094,0.67106,78400000.0
2009-04-14 02:35:00,0.67111,0.67111,0.67078,0.67083,70400000.0
2009-04-14 02:40:00,0.67075,0.67089,0.67002,0.67073,70200000.0
2009-04-14 02:45:00,0.67067,0.67109,0.67056,0.67092,62400000.0
2009-04-14 02:50:00,0.67097,0.67105,0.67043,0.67069,72400000.0
2009-04-14 02:55:00,0.67069,0.67095,0.67032,0.67061,67600000.0
2009-04-14 03:00:00,0.67055,0.67071,0.66924,0.66938,65600000.0
2009-04-14 03:05:00,0.66943,0.66969,0.66932,0.66963,54400000.0
2009-04-14 03:10:00,0.66961,0.66971,0.66928,0.66952,52800000.0
2009-04-14 03:15:00,0.66963,0.67036,0.66946,0.66997,68800000.0
2009-04-14 03:20:00,0.67003,0.67003,0.66884,0.66899,54800000.0
2009-04-14 03:25:00,0.669,0.66923,0.66852,0.66852,81600000.0
2009-04-14 03:30:00,0.66862,0.66947,0.66862,0.66947,66600000.0
2009-04-14 03:35:00,0.66948,0.66976,0.66934,0.66952,50600000.0
2009-04-14 03:40:00,0.66974,0.66981,0.66924,0.66927,70800000.0
2009-04-14 03:45:00,0.66931,0.66946,0.66914,0.66946,64000000.0
2009-04-14 03:50:00,0.6691,0.66973,0.66876,0.66932,62400000.0
2009-04-14 03:55:00,0.669,0.66933,0.6682,0.66873,62400000.0
2009-04-14 04:00:00,0.66869,0.6696,0.66826,0.6689,87400000.0
2009-04-14 04:05:00,0.66897,0.66918,0.66882,0.66882,64000000.0
2009-04-14 04:10:00,0.66874,0.66874,0.66829,0.66852,60800000.0
2009-04-14 04:15:00,0.66833,0.6687,0.66795,0.66846,86800000.0
2009-04-14 04:20:00,0.66859,0.66886,0.66836,0.66836,64000000.0
2009-04-14 04:25:00,0.66824,0.66893,0.66824,0.66868,85600000.0
2009-04-14 04:30:00,0.66875,0.66901,0.66861,0.66867,76200000.0
2009-04-14 04:35:00,0.66895,0.66904,0.66815,0.66825,60200000.0
2009-04-14 04:40:00,0.66821,0.66862,0.66821,0.66842,70800000.0
2009-04-14 04:45:00,0.6685,0.66873,0.66789,0.66873,62400000.0
2009-04-14 04:50:00,0.66866,0.66901,0.66862,0.66881,68800000.0
2009-04-14 04:55:00,0.66881,0.66887,0.66825,0.66825,84800000.0
2009-04-14 05:00:00,0.66839,0.6687,0.66839,0.66862,73600000.0
2009-04-14 05:05:00,0.66851,0.66886,0.66837,0.6688,73600000.0
2009-04-14 05:10:00,0.66857,0.66902,0.6685,0.66897,80000000.0
2009-04-14 05:15:00,0.66897,0.66914,0.66872,0.66876,60800000.0
2009-04-14 05:20:00,0.66874,0.66888,0.66854,0.66869,118600000.0
2009-04-14 05:25:00,0.66872,0.66905,0.6682,0.66881,43200000.0
2009-04-14 05:30:00,0.66871,0.66941,0.66847,0.66941,84800000.0
2009-04-14 05:35:00,0.66935,0.66964,0.66915,0.66954,60800000.0
2009-04-14 05:40:00,0.66928,0.66949,0.66834,0.66946,71400000.0
2009-04-14 05:45:00,0.66867,0.66948,0.66867,0.66918,85800000.0
2009-04-14 05:50:00,0.6692,0.66958,0.66857,0.66903,102400000.0
2009-04-14 05:55:00,0.66926,0.66953,0.6688,0.66927,171200000.0
2009-04-14 06:00:00,0.66935,0.66954,0.66884,0.6695,115600000.0
2009-04-14 06:05:00,0.66938,0.66947,0.669,0.66903,67600000.0
2009-04-14 06:10:00,0.66915,0.66964,0.66915,0.66955,87400000.0
2009-04-14 06:15:00,0.66953,0.66953,0.66914,0.66923,64400000.0
2009-04-14 06:20:00,0.66945,0.66965,0.66937,0.66943,62400000.0
2009-04-14 06:25:00,0.66954,0.66973,0.66898,0.66928,63400000.0
2009-04-14 06:30:00,0.66936,0.66969,0.66928,0.66952,54400000.0
2009-04-14 06:35:00,0.66961,0.66982,0.66939,0.66956,64000000.0
2009-04-14 06:40:00,0.66953,0.66975,0.66937,0.66972,51200000.0
2009-04-14 06:45:00,0.66962,0.66967,0.66889,0.66952,67200000.0
2009-04-14 06:50:00,0.66945,0.66957,0.66855,0.66947,70400000.0
2009-04-14 06:55:00,0.66956,0.66969,0.66916,0.66937,70400000.0
2009-04-14 07:00:00,0.66937,0.66979,0.66883,0.66946,78400000.0
2009-04-14 07:05:00,0.66947,0.66983,0.66944,0.66976,84200000.0
2009-04-14 07:10:00,0.66969,0.66973,0.66911,0.66927,92600000.0
2009-04-14 07:15:00,0.66889,0.66951,0.66889,0.6694,62800000.0
2009-04-14 07:20:00,0.66944,0.66965,0.66922,0.66945,60800000.0
2009-04-14 07:25:00,0.66937,0.66941,0.66884,0.66934,64000000.0
2009-04-14 07:30:00,0.66923,0.66927,0.66878,0.66878,65600000.0
2009-04-14 07:35:00,0.66886,0.66913,0.6688,0.66895,76200000.0
2009-04-14 07:40:00,0.66901,0.66987,0.66881,0.66987,68800000.0
2009-04-14 07:45:00,0.66997,0.67041,0.66958,0.66968,94400000.0
2009-04-14 07:50:00,0.67007,0.67028,0.66945,0.66998,78400000.0
2009-04-14 07:55:00,0.6698,0.67013,0.66894,0.66991,73600000.0
2009-04-14 08:00:00,0.66988,0.67026,0.66981,0.67025,56000000.0
2009-04-14 08:05:00,0.67042,0.67059,0.67038,0.67044,75600000.0
2009-04-14 08:10:00,0.67056,0.67067,0.66989,0.66994,92800000.0
2009-04-14 08:15:00,0.66992,0.67017,0.66937,0.66937,92800000.0
2009-04-14 08:20:00,0.66951,0.67042,0.66943,0.6698,109200000.0
2009-04-14 08:25:00,0.66959,0.66959,0.66892,0.66917,86400000.0
2009-04-14 08:30:00,0.66906,0.66952,0.66823,0.66952,173000000.0
2009-04-14 08:35:00,0.66946,0.66973,0.6693,0.66964,110800000.0
2009-04-14 08:40:00,0.66974,0.66997,0.66938,0.66984,83600000.0
2009-04-14 08:45:00,0.66967,0.67023,0.66963,0.67014,159800000.0
2009-04-14 08:50:00,0.66996,0.67041,0.66927,0.66934,254000000.0
2009-04-14 08:55:00,0.66923,0.66948,0.66911,0.66933,134400000.0
2009-04-14 09:00:00,0.66919,0.66923,0.66866,0.66879,145000000.0
2009-04-14 09:05:00,0.66918,0.66951,0.66821,0.66821,136000000.0
2009-04-14 09:10:00,0.66807,0.66895,0.66763,0.66873,136000000.0
2009-04-14 09:15:00,0.66881,0.66907,0.66848,0.6686,177000000.0
2009-04-14 09:20:00,0.66878,0.6694,0.66878,0.66913,176000000.0
2009-04-14 09:25:00,0.66883,0.67033,0.66883,0.66987,208000000.0
2009-04-14 09:30:00,0.6697,0.66973,0.66906,0.66911,145000000.0
2009-04-14 09:35:00,0.66911,0.6695,0.66904,0.66932,232000000.0
2009-04-14 09:40:00,0.66929,0.66983,0.66917,0.66961,227600000.0
2009-04-14 09:45:00,0.66962,0.66976,0.66925,0.66943,130600000.0
2009-04-14 09:50:00,0.66946,0.66985,0.66935,0.66936,319400000.0
2009-04-14 09:55:00,0.66936,0.6711,0.66936,0.6701,233800000.0
2009-04-14 10:00:00,0.67021,0.67024,0.66977,0.66977,270400000.0
2009-04-14 10:05:00,0.66965,0.67012,0.66946,0.6699,262600000.0
2009-04-14 10:10:00,0.66995,0.67048,0.66929,0.66983,305200000.0
2009-04-14 10:15:00,0.66991,0.67016,0.66988,0.67007,226600000.0
2009-04-14 10:20:00,0.67021,0.67089,0.67007,0.67089,204600000.0
2009-04-14 10:25:00,0.67074,0.67132,0.67056,0.67132,371600000.0
2009-04-14 10:30:00,0.67143,0.6716,0.67115,0.67141,200000000.0
2009-04-14 10:35:00,0.67139,0.6714,0.67106,0.67113,122600000.0
2009-04-14 10:40:00,0.6712,0.67155,0.67103,0.6711,104000000.0
2009-04-14 10:45:00,0.67119,0.67123,0.67082,0.67107,180800000.0
2009-04-14 10:50:00,0.67115,0.67145,0.67095,0.67126,181000000.0
2009-04-14 10:55:00,0.67109,0.6715,0.67109,0.67137,232400000.0
2009-04-14 11:00:00,0.67137,0.67156,0.67122,0.67133,196800000.0
2009-04-14 11:05:00,0.67134,0.67168,0.67129,0.67157,192800000.0
2009-04-14 11:10:00,0.67143,0.67151,0.67126,0.6714,317200000.0
2009-04-14 11:15:00,0.67127,0.67261,0.67127,0.67247,185200000.0
2009-04-14 11:20:00,0.67244,0.67278,0.6721,0.67235,280800000.0
2009-04-14 11:25:00,0.67239,0.67265,0.67216,0.67216,235200000.0
2009-04-14 11:30:00,0.67214,0.67239,0.6721,0.67239,171200000.0
2009-04-14 11:35:00,0.67256,0.67257,0.67191,0.67192,200400000.0
2009-04-14 11:40:00,0.67181,0.67229,0.67181,0.67209,173200000.0
2009-04-14 11:45:00,0.67218,0.67233,0.67203,0.67224,206800000.0
2009-04-14 11:50:00,0.67228,0.67228,0.6719,0.6719,200400000.0
2009-04-14 11:55:00,0.67204,0.67204,0.67152,0.67162,238800000.0
2009-04-14 12:00:00,0.67153,0.67176,0.67148,0.67157,137600000.0
2009-04-14 12:05:00,0.67163,0.67168,0.67058,0.67114,89600000.0
2009-04-14 12:10:00,0.6712,0.67158,0.67112,0.67134,124800000.0
2009-04-14 12:15:00,0.67141,0.67153,0.67115,0.6712,206800000.0
2009-04-14 12:20:00,0.67116,0.67156,0.67103,0.67143,203600000.0
2009-04-14 12:25:00,0.6715,0.67216,0.67046,0.67098,251000000.0
2009-04-14 12:30:00,0.67067,0.67204,0.6704,0.67104,194000000.0
2009-04-14 12:35:00,0.67104,0.67108,0.67072,0.67108,165600000.0
2009-04-14 12:40:00,0.67121,0.67172,0.67066,0.67066,92800000.0
2009-04-14 12:45:00,0.67075,0.67175,0.67064,0.67164,226400000.0
2009-04-14 12:50:00,0.67179,0.67196,0.67174,0.67185,155200000.0
2009-04-14 12:55:00,0.67174,0.67219,0.67174,0.67186,154400000.0
2009-04-14 13:00:00,0.67159,0.67171,0.67135,0.67153,101200000.0
2009-04-14 13:05:00,0.67161,0.6727,0.67161,0.6725,133200000.0
2009-04-14 13:10:00,0.67262,0.67341,0.67258,0.67307,152400000.0
2009-04-14 13:15:00,0.67311,0.67311,0.6727,0.67296,244600000.0
2009-04-14 13:20:00,0.67305,0.67328,0.6729,0.67328,182400000.0
2009-04-14 13:25:00,0.67305,0.67353,0.673,0.67353,208000000.0
2009-04-14 13:30:00,0.67349,0.67379,0.67321,0.67349,107200000.0
2009-04-14 13:35:00,0.67337,0.67384,0.67337,0.67367,137600000.0
2009-04-14 13:40:00,0.67346,0.67375,0.67329,0.67329,185600000.0
2009-04-14 13:45:00,0.67338,0.67405,0.67338,0.67372,115200000.0
2009-04-14 13:50:00,0.67373,0.67394,0.67342,0.67342,150400000.0
2009-04-14 13:55:00,0.67349,0.67352,0.67297,0.67298,171600000.0
2009-04-14 14:00:00,0.67297,0.67324,0.67231,0.67324,129600000.0
2009-04-14 14:05:00,0.67333,0.67361,0.67317,0.67326,156200000.0
2009-04-14 14:10:00,0.67314,0.67314,0.67177,0.67177,121600000.0
2009-04-14 14:15:00,0.67163,0.67276,0.6716,0.67252,140800000.0
2009-04-14 14:20:00,0.6726,0.67281,0.67249,0.67256,124800000.0
2009-04-14 14:25:00,0.67262,0.67288,0.67227,0.67228,103400000.0
2009-04-14 14:30:00,0.67198,0.67253,0.6715,0.6715,65000000.0
2009-04-14 14:35:00,0.67133,0.67165,0.67115,0.67115,75200000.0
2009-04-14 14:40:00,0.67102,0.67124,0.67048,0.67048,60800000.0
2009-04-14 14:45:00,0.67069,0.67108,0.67054,0.67099,57600000.0
2009-04-14 14:50:00,0.67098,0.67133,0.66991,0.67007,67200000.0
2009-04-14 14:55:00,0.67003,0.67028,0.6697,0.67012,67200000.0
2009-04-14 15:00:00,0.67018,0.67042,0.66881,0.66935,62400000.0
2009-04-14 15:05:00,0.66937,0.66938,0.66824,0.66886,72400000.0
2009-04-14 15:10:00,0.66869,0.66926,0.66869,0.66911,62400000.0
2009-04-14 15:15:00,0.669,0.66904,0.66825,0.66884,64000000.0
2009-04-14 15:20:00,0.66883,0.66933,0.66862,0.66871,73600000.0
2009-04-14 15:25:00,0.6686,0.66863,0.66823,0.6685,67600000.0
2009-04-14 15:30:00,0.66861,0.66898,0.66801,0.66817,60800000.0
2009-04-14 15:35:00,0.66802,0.66802,0.66698,0.66756,67200000.0
2009-04-14 15:40:00,0.66742,0.66742,0.66638,0.66646,67600000.0
2009-04-14 15:45:00,0.6665,0.66659,0.66526,0.66532,70400000.0
2009-04-14 15:50:00,0.66524,0.66613,0.66524,0.6659,70400000.0
2009-04-14 15:55:00,0.66594,0.66624,0.66571,0.66611,70400000.0
2009-04-14 16:00:00,0.6657,0.66647,0.66524,0.66608,67200000.0
2009-04-14 16:05:00,0.66632,0.66705,0.66612,0.6667,71400000.0
2009-04-14 16:10:00,0.6667,0.66745,0.66653,0.66744,68800000.0
2009-04-14 16:15:00,0.66732,0.66779,0.66579,0.66779,62400000.0
2009-04-14 16:20:00,0.66757,0.66807,0.66744,0.6679,68800000.0
2009-04-14 16:25:00,0.66805,0.66851,0.66767,0.66773,70400000.0
2009-04-14 16:30:00,0.66761,0.6691,0.66739,0.66905,59200000.0
2009-04-14 16:35:00,0.6688,0.6688,0.66728,0.66748,72000000.0
2009-04-14 16:40:00,0.66737,0.66812,0.66704,0.66806,69800000.0
2009-04-14 16:45:00,0.66834,0.66909,0.66834,0.66896,75600000.0
2009-04-14 16:50:00,0.66874,0.66899,0.66849,0.66849,57600000.0
2009-04-14 16:55:00,0.66839,0.66848,0.66803,0.66839,65600000.0
2009-04-14 17:00:00,0.66821,0.66848,0.66796,0.66817,58600000.0
2009-04-14 17:05:00,0.66817,0.66827,0.66712,0.66712,62400000.0
2009-04-14 17:10:00,0.66711,0.6675,0.66711,0.6675,65600000.0
2009-04-14 17:15:00,0.66747,0.66793,0.6673,0.66738,67600000.0
2009-04-14 17:20:00,0.66712,0.66712,0.66631,0.66638,67200000.0
2009-04-14 17:25:00,0.66644,0.66706,0.66636,0.66636,59200000.0
2009-04-14 17:30:00,0.66655,0.66661,0.66619,0.66661,65600000.0
2009-04-14 17:35:00,0.66659,0.66684,0.66646,0.66656,68800000.0
2009-04-14 17:40:00,0.66662,0.66673,0.66642,0.66668,71800000.0
2009-04-14 17:45:00,0.66685,0.66685,0.66632,0.66656,68800000.0
2009-04-14 17:50:00,0.66661,0.6668,0.66604,0.66667,64400000.0
2009-04-14 17:55:00,0.66671,0.66687,0.66633,0.66639,61800000.0
2009-04-14 18:00:00,0.66612,0.66768,0.66612,0.66768,68800000.0
2009-04-14 18:05:00,0.66761,0.66782,0.66656,0.66726,67600000.0
2009-04-14 18:10:00,0.66677,0.667,0.66626,0.66633,57600000.0
2009-04-14 18:15:00,0.66618,0.66657,0.66591,0.66654,64400000.0
2009-04-14 18:20:00,0.66642,0.66696,0.66642,0.66696,57400000.0
2009-04-14 18:25:00,0.6668,0.66696,0.66587,0.66696,75200000.0
2009-04-14 18:30:00,0.66707,0.66749,0.66702,0.66737,60800000.0
2009-04-14 18:35:00,0.66767,0.66771,0.66701,0.66727,68800000.0
2009-04-14 18:40:00,0.66737,0.66752,0.6664,0.6664,73600000.0
2009-04-14 18:45:00,0.66642,0.66644,0.66531,0.66531,63400000.0
2009-04-14 18:50:00,0.66523,0.66539,0.66496,0.66522,80000000.0
2009-04-14 18:55:00,0.66529,0.66529,0.6645,0.66451,59200000.0
2009-04-14 19:00:00,0.66457,0.66457,0.66403,0.6643,59200000.0
2009-04-14 19:05:00,0.66435,0.66459,0.6641,0.66429,64000000.0
2009-04-14 19:10:00,0.66406,0.66437,0.66389,0.66389,62400000.0
2009-04-14 19:15:00,0.66387,0.66459,0.6632,0.66459,57600000.0
2009-04-14 19:20:00,0.66461,0.66461,0.66398,0.66419,55400000.0
2009-04-14 19:25:00,0.66432,0.66445,0.66385,0.66397,68800000.0
2009-04-14 19:30:00,0.66396,0.66406,0.66337,0.66365,70400000.0
2009-04-14 19:35:00,0.66348,0.66379,0.66327,0.66333,65600000.0
2009-04-14 19:40:00,0.66342,0.66376,0.66327,0.66354,62800000.0
2009-04-14 19:45:00,0.66353,0.66353,0.66287,0.6632,64000000.0
2009-04-14 19:50:00,0.66325,0.66372,0.66296,0.66301,69200000.0
2009-04-14 19:55:00,0.66302,0.66373,0.66294,0.66373,69200000.0
2009-04-14 20:00:00,0.66376,0.66376,0.66335,0.66353,56800000.0
2009-04-14 20:05:00,0.66356,0.6639,0.66332,0.66367,60200000.0
2009-04-14 20:10:00,0.6635,0.6635,0.66269,0.66312,67200000.0
2009-04-14 20:15:00,0.66318,0.66327,0.66292,0.6632,67200000.0
2009-04-14 20:20:00,0.66311,0.66369,0.66311,0.66354,65400000.0
2009-04-14 20:25:00,0.66354,0.66371,0.6634,0.6634,63400000.0
2009-04-14 20:30:00,0.66357,0.66373,0.66275,0.66334,72000000.0
2009-04-14 20:35:00,0.66331,0.66336,0.66303,0.66322,60800000.0
2009-04-14 20:40:00,0.66336,0.66336,0.66298,0.66308,69800000.0
2009-04-14 20:45:00,0.66289,0.66297,0.6624,0.66242,68800000.0
2009-04-14 20:50:00,0.66236,0.6624,0.66204,0.66239,59200000.0
2009-04-14 20:55:00,0.66232,0.66232,0.6612,0.66215,59200000.0
2009-04-14 21:00:00,0.6622,0.66297,0.6622,0.66285,70400000.0
2009-04-14 21:05:00,0.66278,0.66302,0.66195,0.66267,62400000.0
2009-04-14 21:10:00,0.66291,0.66292,0.66268,0.66277,59200000.0
2009-04-14 21:15:00,0.66282,0.66297,0.66228,0.6627,64000000.0
2009-04-14 21:20:00,0.66289,0.66297,0.66245,0.66292,68800000.0
2009-04-14 21:25:00,0.66293,0.66342,0.66293,0.66303,67200000.0
2009-04-14 21:30:00,0.66295,0.66295,0.66121,0.66211,62400000.0
2009-04-14 21:35:00,0.6621,0.66231,0.66206,0.66225,67200000.0
2009-04-14 21:40:00,0.66216,0.66263,0.66216,0.66247,64000000.0
2009-04-14 21:45:00,0.66245,0.66307,0.66219,0.66301,66000000.0
2009-04-14 21:50:00,0.66295,0.66334,0.66286,0.66334,61600000.0
2009-04-14 21:55:00,0.66287,0.66287,0.66205,0.66215,62400000.0
2009-04-14 22:00:00,0.6618,0.66203,0.66124,0.66199,82000000.0
2009-04-14 22:05:00,0.66192,0.66259,0.66192,0.66259,59200000.0
2009-04-14 22:10:00,0.6625,0.66269,0.66225,0.66227,59200000.0
2009-04-14 22:15:00,0.66234,0.66281,0.66214,0.66214,62800000.0
2009-04-14 22:20:00,0.66209,0.66264,0.66209,0.66242,67200000.0
2009-04-14 22:25:00,0.66237,0.66252,0.66212,0.66237,68800000.0
2009-04-14 22:30:00,0.66238,0.66275,0.66232,0.66266,65600000.0
2009-04-14 22:35:00,0.66249,0.66251,0.66187,0.6623,56000000.0
2009-04-14 22:40:00,0.6624,0.6627,0.66226,0.6627,62800000.0
2009-04-14 22:45:00,0.66257,0.66323,0.66232,0.66309,73600000.0
2009-04-14 22:50:00,0.66307,0.66344,0.663,0.6634,68600000.0
2009-04-14 22:55:00,0.6635,0.6637,0.66328,0.66352,67200000.0
2009-04-14 23:00:00,0.66347,0.66355,0.66298,0.66308,62400000.0
2009-04-14 23:05:00,0.663,0.6633,0.66277,0.66289,65600000.0
2009-04-14 23:10:00,0.66285,0.66306,0.66256,0.66299,72000000.0
2009-04-14 23:15:00,0.66328,0.66371,0.66263,0.66263,64000000.0
2009-04-14 23:20:00,0.66267,0.66279,0.66251,0.66275,78400000.0
2009-04-14 23:25:00,0.66255,0.6627,0.66155,0.66156,60800000.0
2009-04-14 23:30:00,0.66148,0.6617,0.66126,0.66133,60800000.0
2009-04-14 23:35:00,0.66121,0.66121,0.66053,0.66101,62400000.0
2009-04-14 23:40:00,0.66103,0.66147,0.66095,0.66116,68800000.0
2009-04-14 23:45:00,0.66114,0.66151,0.66013,0.66114,60800000.0
2009-04-14 23:50:00,0.66109,0.66164,0.66109,0.66126,60200000.0
2009-04-14 23:55:00,0.66123,0.66139,0.66111,0.66129,48000000.0
2009-04-15 00:00:00,0.66132,0.66143,0.66043,0.66094,62400000.0
2009-04-15 00:05:00,0.66102,0.66137,0.66102,0.66133,52200000.0
2009-04-15 00:10:00,0.66128,0.6615,0.66075,0.661,51200000.0
2009-04-15 00:15:00,0.66164,0.66187,0.66153,0.66163,64000000.0
2009-04-15 00:20:00,0.66164,0.66237,0.66147,0.66209,57600000.0
2009-04-15 00:25:00,0.66225,0.66236,0.66201,0.66225,68200000.0
2009-04-15 00:30:00,0.66212,0.66265,0.66192,0.66265,55400000.0
2009-04-15 00:35:00,0.66275,0.66275,0.66116,0.66147,66600000.0
2009-04-15 00:40:00,0.66145,0.66205,0.66145,0.66199,61800000.0
2009-04-15 00:45:00,0.66197,0.66226,0.66167,0.66206,75200000.0
2009-04-15 00:50:00,0.66196,0.6622,0.66171,0.66211,62400000.0
2009-04-15 00:55:00,0.66202,0.66238,0.66155,0.66238,72000000.0
2009-04-15 01:00:00,0.66219,0.66318,0.66219,0.66224,70400000.0
2009-04-15 01:05:00,0.66178,0.66334,0.66175,0.66237,48000000.0
2009-04-15 01:10:00,0.66237,0.66237,0.66152,0.66181,59200000.0
2009-04-15 01:15:00,0.66189,0.66204,0.66177,0.66177,51600000.0
2009-04-15 01:20:00,0.66172,0.66211,0.66168,0.66209,65600000.0
2009-04-15 01:25:00,0.66211,0.66237,0.66193,0.66229,57600000.0
2009-04-15 01:30:00,0.66224,0.66253,0.66224,0.66243,38400000.0
2009-04-15 01:35:00,0.66239,0.66265,0.66182,0.66182,62400000.0
2009-04-15 01:40:00,0.66235,0.66247,0.66189,0.66189,66600000.0
2009-04-15 01:45:00,0.66238,0.66261,0.66218,0.66254,64000000.0
2009-04-15 01:50:00,0.66251,0.66277,0.66246,0.66268,65600000.0
2009-04-15 01:55:00,0.66243,0.66266,0.66182,0.66182,62400000.0
2009-04-15 02:00:00,0.66189,0.66222,0.66147,0.66186,91200000.0
2009-04-15 02:05:00,0.66189,0.66219,0.66184,0.66202,72400000.0
2009-04-15 02:10:00,0.6622,0.66266,0.66163,0.66249,64400000.0
2009-04-15 02:15:00,0.66258,0.66326,0.6625,0.66301,54400000.0
2009-04-15 02:20:00,0.66298,0.66306,0.66193,0.66266,65600000.0
2009-04-15 02:25:00,0.66299,0.66308,0.66261,0.66278,129400000.0
2009-04-15 02:30:00,0.66288,0.66288,0.66105,0.66127,78400000.0
2009-04-15 02:35:00,0.66131,0.66135,0.66032,0.6604,70200000.0
2009-04-15 02:40:00,0.66031,0.66031,0.6594,0.6596,70400000.0
2009-04-15 02:45:00,0.65959,0.65959,0.65888,0.65958,62400000.0
2009-04-15 02:50:00,0.6597,0.65997,0.65941,0.65953,72000000.0
2009-04-15 02:55:00,0.65972,0.65984,0.65891,0.65891,67200000.0
2009-04-15 03:00:00,0.65882,0.65924,0.65881,0.65901,65600000.0
2009-04-15 03:05:00,0.65904,0.65934,0.65896,0.65908,54400000.0
2009-04-15 03:10:00,0.65917,0.65921,0.65871,0.65871,65600000.0
2009-04-15 03:15:00,0.6588,0.65916,0.6585,0.65862,68800000.0
2009-04-15 03:20:00,0.65873,0.65912,0.65772,0.65781,54400000.0
2009-04-15 03:25:00,0.65781,0.65831,0.65781,0.65816,82000000.0
2009-04-15 03:30:00,0.65802,0.65855,0.65791,0.65855,67600000.0
2009-04-15 03:35:00,0.65848,0.65924,0.65816,0.65816,51200000.0
2009-04-15 03:40:00,0.65826,0.65826,0.65751,0.65778,70800000.0
2009-04-15 03:45:00,0.6581,0.65856,0.65744,0.65784,64000000.0
2009-04-15 03:50:00,0.6575,0.65763,0.65715,0.65723,62800000.0
2009-04-15 03:55:00,0.65692,0.65784,0.65692,0.65779,62800000.0
2009-04-15 04:00:00,0.65777,0.65808,0.65686,0.65758,88000000.0
2009-04-15 04:05:00,0.6578,0.65831,0.65768,0.65831,63400000.0
2009-04-15 04:10:00,0.65824,0.65841,0.65763,0.65781,60200000.0
2009-04-15 04:15:00,0.65771,0.65789,0.65702,0.65707,86400000.0
2009-04-15 04:20:00,0.65731,0.6576,0.65714,0.65746,63400000.0
2009-04-15 04:25:00,0.65745,0.65754,0.65723,0.6573,84200000.0
2009-04-15 04:30:00,0.65732,0.65753,0.6571,0.65712,76800000.0
2009-04-15 04:35:00,0.65713,0.65713,0.65631,0.65641,60800000.0
2009-04-15 04:40:00,0.65646,0.65663,0.65617,0.65623,65000000.0
2009-04-15 04:45:00,0.65633,0.65656,0.65616,0.65647,66000000.0
2009-04-15 04:50:00,0.6563,0.65654,0.65599,0.65609,68800000.0
2009-04-15 04:55:00,0.65606,0.65654,0.65597,0.65633,84200000.0
2009-04-15 05:00:00,0.65643,0.65673,0.65625,0.65669,68800000.0
2009-04-15 05:05:00,0.65669,0.65679,0.65633,0.65679,73600000.0
2009-04-15 05:10:00,0.65669,0.65669,0.65631,0.65639,80000000.0
2009-04-15 05:15:00,0.65627,0.65639,0.65587,0.65622,60800000.0
2009-04-15 05:20:00,0.65625,0.65673,0.65593,0.65631,117800000.0
2009-04-15 05:25:00,0.65665,0.65673,0.656,0.65644,96000000.0
2009-04-15 05:30:00,0.65583,0.65702,0.65583,0.65675,84800000.0
2009-04-15 05:35:00,0.65669,0.65743,0.65615,0.65743,60800000.0
2009-04-15 05:40:00,0.65754,0.65762,0.6566,0.65757,89600000.0
2009-04-15 05:45:00,0.6577,0.6577,0.65722,0.65745,86400000.0
2009-04-15 05:50:00,0.65732,0.65756,0.6572,0.65743,102400000.0
2009-04-15 05:55:00,0.65741,0.65746,0.65672,0.65719,171200000.0
2009-04-15 06:00:00,0.65689,0.65705,0.6566,0.65699,115200000.0
2009-04-15 06:05:00,0.65685,0.65685,0.65598,0.65609,67600000.0
2009-04-15 06:10:00,0.656,0.65629,0.6556,0.65627,88000000.0
2009-04-15 06:15:00,0.65615,0.65619,0.6559,0.65605,64000000.0
2009-04-15 06:20:00,0.65607,0.65607,0.65576,0.65595,62400000.0
2009-04-15 06:25:00,0.65625,0.65681,0.65597,0.65653,64000000.0
2009-04-15 06:30:00,0.65664,0.65681,0.65653,0.65666,54400000.0
2009-04-15 06:35:00,0.65665,0.65677,0.65639,0.65655,64000000.0
2009-04-15 06:40:00,0.65646,0.65724,0.6564,0.65715,58600000.0
2009-04-15 06:45:00,0.65728,0.65752,0.65717,0.6573,67200000.0
2009-04-15 06:50:00,0.65741,0.65748,0.65673,0.65731,70400000.0
2009-04-15 06:55:00,0.65758,0.65789,0.65737,0.65787,70800000.0
2009-04-15 07:00:00,0.65711,0.6577,0.65642,0.65736,78600000.0
2009-04-15 07:05:00,0.65743,0.65846,0.6574,0.65824,85200000.0
2009-04-15 07:10:00,0.65831,0.6585,0.658,0.65826,92800000.0
2009-04-15 07:15:00,0.65823,0.65845,0.65797,0.65839,62400000.0
2009-04-15 07:20:00,0.65844,0.65886,0.6584,0.65874,68800000.0
2009-04-15 07:25:00,0.65881,0.65928,0.65867,0.65902,64000000.0
2009-04-15 07:30:00,0.65897,0.65933,0.65892,0.65931,65000000.0
2009-04-15 07:35:00,0.65933,0.65933,0.6588,0.65904,77600000.0
2009-04-15 07:40:00,0.65908,0.65944,0.65908,0.65908,69200000.0
2009-04-15 07:45:00,0.65917,0.65927,0.65907,0.6592,86400000.0
2009-04-15 07:50:00,0.65929,0.65935,0.65875,0.65933,78400000.0
2009-04-15 07:55:00,0.65919,0.65946,0.65848,0.6592,73600000.0
2009-04-15 08:00:00,0.65946,0.65967,0.65933,0.65933,56400000.0
2009-04-15 08:05:00,0.65905,0.65905,0.65808,0.65838,75200000.0
2009-04-15 08:10:00,0.6584,0.65855,0.65759,0.65759,93200000.0
2009-04-15 08:15:00,0.65762,0.65791,0.65758,0.65758,92800000.0
2009-04-15 08:20:00,0.65761,0.65787,0.65667,0.65672,109000000.0
2009-04-15 08:25:00,0.65677,0.65712,0.65638,0.65665,85200000.0
2009-04-15 08:30:00,0.65661,0.65709,0.65641,0.65674,172600000.0
2009-04-15 08:35:00,0.65668,0.65795,0.65668,0.65673,110800000.0
2009-04-15 08:40:00,0.6568,0.65753,0.65667,0.65737,83200000.0
2009-04-15 08:45:00,0.65751,0.65762,0.65723,0.65731,151200000.0
2009-04-15 08:50:00,0.65739,0.65798,0.65739,0.6577,252200000.0
2009-04-15 08:55:00,0.65762,0.65883,0.65761,0.65883,134200000.0
2009-04-15 09:00:00,0.6587,0.65956,0.65868,0.65897,145000000.0
2009-04-15 09:05:00,0.65898,0.65905,0.65867,0.6588,131200000.0
2009-04-15 09:10:00,0.65877,0.65889,0.65758,0.65844,135800000.0
2009-04-15 09:15:00,0.65856,0.65903,0.65854,0.65901,177400000.0
2009-04-15 09:20:00,0.65906,0.65915,0.65863,0.65875,175200000.0
2009-04-15 09:25:00,0.65877,0.65912,0.65822,0.65912,208600000.0
2009-04-15 09:30:00,0.65933,0.65956,0.65898,0.65918,145400000.0
2009-04-15 09:35:00,0.65942,0.65968,0.65913,0.6594,232000000.0
2009-04-15 09:40:00,0.65948,0.65962,0.65851,0.65854,226600000.0
2009-04-15 09:45:00,0.65866,0.659,0.65863,0.65887,131200000.0
2009-04-15 09:50:00,0.65912,0.65996,0.65912,0.65931,318600000.0
2009-04-15 09:55:00,0.65928,0.66004,0.65927,0.66001,233400000.0
2009-04-15 10:00:00,0.6601,0.66033,0.65992,0.66028,261800000.0
2009-04-15 10:05:00,0.66019,0.66098,0.66016,0.66098,261800000.0
2009-04-15 10:10:00,0.66085,0.66109,0.66007,0.66109,306000000.0
2009-04-15 10:15:00,0.66104,0.66124,0.66094,0.66111,227600000.0
2009-04-15 10:20:00,0.66131,0.66131,0.66108,0.66117,204800000.0
2009-04-15 10:25:00,0.66119,0.66124,0.66096,0.66096,371400000.0
2009-04-15 10:30:00,0.66085,0.66105,0.66059,0.66076,200000000.0
2009-04-15 10:35:00,0.66072,0.66097,0.66038,0.66093,122000000.0
2009-04-15 10:40:00,0.661,0.66144,0.66078,0.661,104000000.0
2009-04-15 10:45:00,0.66103,0.66224,0.66102,0.66194,180800000.0
2009-04-15 10:50:00,0.66188,0.6631,0.66175,0.6631,183200000.0
2009-04-15 10:55:00,0.66305,0.66364,0.66304,0.66324,232400000.0
2009-04-15 11:00:00,0.66321,0.66321,0.66267,0.66267,196200000.0
2009-04-15 11:05:00,0.6627,0.66287,0.66235,0.66246,192000000.0
2009-04-15 11:10:00,0.66247,0.6625,0.66144,0.66145,318400000.0
2009-04-15 11:15:00,0.66139,0.66188,0.66094,0.66097,186400000.0
2009-04-15 11:20:00,0.661,0.661,0.66057,0.66069,282800000.0
2009-04-15 11:25:00,0.66071,0.66114,0.66064,0.66064,235200000.0
2009-04-15 11:30:00,0.66059,0.66073,0.66034,0.66043,171400000.0
2009-04-15 11:35:00,0.66046,0.66066,0.6601,0.66066,199400000.0
2009-04-15 11:40:00,0.66066,0.66066,0.65961,0.66003,172600000.0
2009-04-15 11:45:00,0.65986,0.66053,0.65944,0.66049,206200000.0
2009-04-15 11:50:00,0.66061,0.66113,0.65966,0.65969,200000000.0
2009-04-15 11:55:00,0.65986,0.66065,0.65969,0.66048,238200000.0
2009-04-15 12:00:00,0.66035,0.66043,0.6593,0.65995,144000000.0
2009-04-15 12:05:00,0.66,0.66057,0.65997,0.66057,89600000.0
2009-04-15 12:10:00,0.66037,0.66112,0.6603,0.66065,124800000.0
2009-04-15 12:15:00,0.66065,0.66124,0.66054,0.6612,206600000.0
2009-04-15 12:20:00,0.66119,0.66123,0.66085,0.66093,204000000.0
2009-04-15 12:25:00,0.66093,0.66282,0.66059,0.66132,250600000.0
2009-04-15 12:30:00,0.66091,0.66187,0.66063,0.66169,193600000.0
2009-04-15 12:35:00,0.66162,0.66214,0.6613,0.66214,165000000.0
2009-04-15 12:40:00,0.66219,0.66269,0.66214,0.66214,92800000.0
2009-04-15 12:45:00,0.66202,0.66202,0.66137,0.66137,226600000.0
2009-04-15 12:50:00,0.66117,0.66187,0.66076,0.66187,154600000.0
2009-04-15 12:55:00,0.66188,0.6623,0.66179,0.6623,153600000.0
2009-04-15 13:00:00,0.66239,0.66322,0.66232,0.66251,102600000.0
2009-04-15 13:05:00,0.66258,0.66304,0.66223,0.66281,132800000.0
2009-04-15 13:10:00,0.66301,0.66352,0.66289,0.66344,152000000.0
2009-04-15 13:15:00,0.6635,0.66421,0.6635,0.66389,244800000.0
2009-04-15 13:20:00,0.66397,0.66443,0.66383,0.66443,182400000.0
2009-04-15 13:25:00,0.66468,0.66491,0.66392,0.66406,207400000.0
2009-04-15 13:30:00,0.66413,0.66425,0.66384,0.66425,107200000.0
2009-04-15 13:35:00,0.66408,0.66416,0.66262,0.6628,137000000.0
2009-04-15 13:40:00,0.66282,0.66384,0.66282,0.66344,184400000.0
2009-04-15 13:45:00,0.66352,0.6639,0.66352,0.66369,115400000.0
2009-04-15 13:50:00,0.66385,0.66407,0.66263,0.66312,149800000.0
2009-04-15 13:55:00,0.66299,0.66312,0.66223,0.66223,171600000.0
2009-04-15 14:00:00,0.66204,0.66204,0.66153,0.66153,129600000.0
2009-04-15 14:05:00,0.66145,0.66154,0.65948,0.6595,157200000.0
2009-04-15 14:10:00,0.65946,0.65972,0.6589,0.6589,121000000.0
2009-04-15 14:15:00,0.65884,0.66021,0.65884,0.65998,140800000.0
2009-04-15 14:20:00,0.65992,0.66035,0.65983,0.66022,125200000.0
2009-04-15 14:25:00,0.6601,0.66052,0.65952,0.65952,104000000.0
2009-04-15 14:30:00,0.65965,0.66079,0.65928,0.66036,65600000.0
2009-04-15 14:35:00,0.66009,0.66083,0.65995,0.66076,75200000.0
2009-04-15 14:40:00,0.66084,0.66138,0.66073,0.66113,60800000.0
2009-04-15 14:45:00,0.66142,0.66142,0.66105,0.66122,57000000.0
2009-04-15 14:50:00,0.66126,0.66202,0.66126,0.66177,67200000.0
2009-04-15 14:55:00,0.66144,0.66144,0.66071,0.66075,67200000.0
2009-04-15 15:00:00,0.66057,0.66142,0.65987,0.66142,62400000.0
2009-04-15 15:05:00,0.66142,0.66179,0.66098,0.66172,72000000.0
2009-04-15 15:10:00,0.66155,0.66232,0.66129,0.66206,62400000.0
2009-04-15 15:15:00,0.66124,0.66145,0.66016,0.66041,64000000.0
2009-04-15 15:20:00,0.66038,0.66076,0.66003,0.66034,74000000.0
2009-04-15 15:25:00,0.66031,0.66031,0.65894,0.65894,67200000.0
2009-04-15 15:30:00,0.65892,0.65892,0.65858,0.65883,60800000.0
2009-04-15 15:35:00,0.65873,0.6596,0.65867,0.65937,67200000.0
2009-04-15 15:40:00,0.65929,0.65929,0.65889,0.65909,67200000.0
2009-04-15 15:45:00,0.65911,0.65916,0.6588,0.65889,69800000.0
2009-04-15 15:50:00,0.65875,0.65989,0.65875,0.65984,70800000.0
2009-04-15 15:55:00,0.65994,0.66003,0.6597,0.66003,69800000.0
2009-04-15 16:00:00,0.66027,0.66077,0.65941,0.66055,66600000.0
2009-04-15 16:05:00,0.66088,0.66183,0.66088,0.66182,71400000.0
2009-04-15 16:10:00,0.66199,0.66203,0.66073,0.66126,68800000.0
2009-04-15 16:15:00,0.66112,0.66118,0.66016,0.66081,60600000.0
2009-04-15 16:20:00,0.66067,0.66098,0.66057,0.66066,68600000.0
2009-04-15 16:25:00,0.66075,0.66094,0.66052,0.66081,70400000.0
2009-04-15 16:30:00,0.66077,0.66077,0.65955,0.6599,58600000.0
2009-04-15 16:35:00,0.66007,0.66007,0.65907,0.6594,72000000.0
2009-04-15 16:40:00,0.65938,0.65947,0.65878,0.65878,70400000.0
2009-04-15 16:45:00,0.65896,0.65977,0.65891,0.65977,76800000.0
2009-04-15 16:50:00,0.65966,0.66006,0.65931,0.65996,57000000.0
2009-04-15 16:55:00,0.65996,0.66009,0.6597,0.66009,65600000.0
2009-04-15 17:00:00,0.6602,0.66045,0.65995,0.66021,59200000.0
2009-04-15 17:05:00,0.66025,0.66025,0.65784,0.65796,62400000.0
2009-04-15 17:10:00,0.65797,0.65842,0.65753,0.65769,66000000.0
2009-04-15 17:15:00,0.65774,0.65774,0.65692,0.65734,67600000.0
2009-04-15 17:20:00,0.65734,0.65801,0.65705,0.65799,67200000.0
2009-04-15 17:25:00,0.65799,0.65853,0.65796,0.65799,59200000.0
2009-04-15 17:30:00,0.65799,0.65892,0.65791,0.65883,65600000.0
2009-04-15 17:35:00,0.65877,0.65901,0.65823,0.65823,68000000.0
2009-04-15 17:40:00,0.6582,0.65832,0.65777,0.65777,72000000.0
2009-04-15 17:45:00,0.65773,0.65788,0.65706,0.65751,68800000.0
2009-04-15 17:50:00,0.65773,0.65853,0.6574,0.65838,64000000.0
2009-04-15 17:55:00,0.65843,0.65925,0.65829,0.65892,62400000.0
2009-04-15 18:00:00,0.65906,0.65927,0.65886,0.65921,68800000.0
2009-04-15 18:05:00,0.65922,0.65953,0.65905,0.65953,67200000.0
2009-04-15 18:10:00,0.65963,0.66096,0.65955,0.66047,58000000.0
2009-04-15 18:15:00,0.66029,0.66045,0.65977,0.65984,64000000.0
2009-04-15 18:20:00,0.65977,0.65994,0.65961,0.6599,64000000.0
2009-04-15 18:25:00,0.65981,0.65988,0.65812,0.6592,75200000.0
2009-04-15 18:30:00,0.6592,0.65964,0.65908,0.65957,61200000.0
2009-04-15 18:35:00,0.65983,0.66004,0.65955,0.65963,68800000.0
2009-04-15 18:40:00,0.65969,0.66008,0.65965,0.65973,73600000.0
2009-04-15 18:45:00,0.65967,0.66157,0.65951,0.66132,63400000.0
2009-04-15 18:50:00,0.66129,0.66174,0.66129,0.66149,80000000.0
2009-04-15 18:55:00,0.66146,0.66258,0.66125,0.66258,59200000.0
2009-04-15 19:00:00,0.66267,0.66292,0.66108,0.66145,59200000.0
2009-04-15 19:05:00,0.66152,0.66163,0.66137,0.66155,56400000.0
2009-04-15 19:10:00,0.66126,0.66149,0.66122,0.66123,62400000.0
2009-04-15 19:15:00,0.66123,0.66126,0.66009,0.66102,57000000.0
2009-04-15 19:20:00,0.66099,0.66153,0.66098,0.66119,56000000.0
2009-04-15 19:25:00,0.66106,0.6613,0.66098,0.66129,68800000.0
2009-04-15 19:30:00,0.66119,0.66119,0.66072,0.66111,70400000.0
2009-04-15 19:35:00,0.66109,0.66142,0.66096,0.66142,65600000.0
2009-04-15 19:40:00,0.66142,0.66238,0.66093,0.66238,62800000.0
2009-04-15 19:45:00,0.6621,0.6621,0.66143,0.66143,63400000.0
2009-04-15 19:50:00,0.6615,0.66182,0.66121,0.66138,68800000.0
2009-04-15 19:55:00,0.6614,0.66198,0.66031,0.66146,68200000.0
2009-04-15 20:00:00,0.66128,0.66179,0.66096,0.66165,56000000.0
2009-04-15 20:05:00,0.66163,0.66163,0.66125,0.6616,60800000.0
2009-04-15 20:10:00,0.66177,0.66189,0.66092,0.66094,67600000.0
2009-04-15 20:15:00,0.66045,0.66084,0.65977,0.65977,67000000.0
2009-04-15 20:20:00,0.65971,0.6603,0.65905,0.66026,66000000.0
2009-04-15 20:25:00,0.66056,0.6607,0.6599,0.66009,72000000.0
2009-04-15 20:30:00,0.66021,0.66058,0.65947,0.66014,71400000.0
2009-04-15 20:35:00,0.66043,0.66086,0.66035,0.66081,60800000.0
2009-04-15 20:40:00,0.66103,0.66103,0.66039,0.66053,70200000.0
2009-04-15 20:45:00,0.66043,0.66069,0.66025,0.66069,68800000.0
2009-04-15 20:50:00,0.66059,0.66073,0.66031,0.66045,59200000.0
2009-04-15 20:55:00,0.66051,0.66072,0.66015,0.6602,59200000.0
2009-04-15 21:00:00,0.6602,0.66078,0.66005,0.66078,70400000.0
2009-04-15 21:05:00,0.66075,0.66145,0.66067,0.66134,62200000.0
2009-04-15 21:10:00,0.66146,0.66192,0.66131,0.66192,58600000.0
2009-04-15 21:15:00,0.66193,0.66241,0.66168,0.66183,67200000.0
2009-04-15 21:20:00,0.66153,0.66193,0.66102,0.66193,69200000.0
2009-04-15 21:25:00,0.66186,0.66246,0.66181,0.66226,67200000.0
2009-04-15 21:30:00,0.6623,0.66291,0.66194,0.66288,61800000.0
2009-04-15 21:35:00,0.66281,0.66298,0.66244,0.66269,66600000.0
2009-04-15 21:40:00,0.66251,0.66348,0.66234,0.66328,64000000.0
2009-04-15 21:45:00,0.66311,0.66333,0.6623,0.66265,65600000.0
2009-04-15 21:50:00,0.66272,0.66314,0.66264,0.663,65400000.0
2009-04-15 21:55:00,0.66292,0.66479,0.66262,0.66414,62400000.0
2009-04-15 22:00:00,0.66426,0.66462,0.66403,0.66436,81600000.0
2009-04-15 22:05:00,0.66445,0.66485,0.66409,0.66485,64400000.0
2009-04-15 22:10:00,0.66468,0.66497,0.66435,0.66497,59200000.0
2009-04-15 22:15:00,0.66495,0.66526,0.66494,0.66513,62400000.0
2009-04-15 22:20:00,0.66507,0.6652,0.66459,0.66459,67200000.0
2009-04-15 22:25:00,0.6644,0.66459,0.66383,0.66396,68600000.0
2009-04-15 22:30:00,0.66388,0.66401,0.66359,0.66369,65600000.0
2009-04-15 22:35:00,0.66382,0.66514,0.66382,0.665,56000000.0
2009-04-15 22:40:00,0.66515,0.66515,0.66443,0.66443,62400000.0
2009-04-15 22:45:00,0.66469,0.66472,0.66358,0.66388,73600000.0
2009-04-15 22:50:00,0.66386,0.66417,0.66356,0.66362,68800000.0
2009-04-15 22:55:00,0.66361,0.66415,0.6634,0.66374,67200000.0
2009-04-15 23:00:00,0.66332,0.66498,0.66309,0.66429,61800000.0
2009-04-15 23:05:00,0.66337,0.66484,0.66327,0.66455,65000000.0
2009-04-15 23:10:00,0.66443,0.66471,0.66408,0.66454,72000000.0
2009-04-15 23:15:00,0.66438,0.66444,0.66322,0.6641,60800000.0
2009-04-15 23:20:00,0.66426,0.66441,0.66409,0.66425,78400000.0
2009-04-15 23:25:00,0.6639,0.66438,0.66366,0.66398,60800000.0
2009-04-15 23:30:00,0.66392,0.6646,0.66388,0.66415,60200000.0
2009-04-15 23:35:00,0.66389,0.66398,0.66356,0.6636,62400000.0
2009-04-15 23:40:00,0.66364,0.66376,0.6625,0.66369,62400000.0
2009-04-15 23:45:00,0.66366,0.66378,0.66212,0.66297,59600000.0
2009-04-15 23:50:00,0.66282,0.66346,0.66282,0.66346,60200000.0
2009-04-15 23:55:00,0.66341,0.66353,0.66326,0.66353,65600000.0
2009-04-16 00:00:00,0.663,0.66374,0.66261,0.66355,62800000.0
2009-04-16 00:05:00,0.66324,0.6633,0.66247,0.66269,67200000.0
2009-04-16 00:10:00,0.66238,0.66374,0.66228,0.66246,65600000.0
2009-04-16 00:15:00,0.66218,0.66286,0.66218,0.66255,63400000.0
2009-04-16 00:20:00,0.66244,0.66282,0.66216,0.66216,57600000.0
2009-04-16 00:25:00,0.6625,0.66264,0.66239,0.66259,68800000.0
2009-04-16 00:30:00,0.6626,0.6632,0.66259,0.6632,49600000.0
2009-04-16 00:35:00,0.66324,0.66326,0.66239,0.66255,67400000.0
2009-04-16 00:40:00,0.66258,0.66321,0.66258,0.66303,62400000.0
2009-04-16 00:45:00,0.66292,0.66298,0.66259,0.6627,75200000.0
2009-04-16 00:50:00,0.66267,0.66271,0.66227,0.66227,62400000.0
2009-04-16 00:55:00,0.66232,0.66257,0.66213,0.66257,72400000.0
2009-04-16 01:00:00,0.66273,0.66273,0.66167,0.66188,70400000.0
2009-04-16 01:05:00,0.66187,0.66187,0.66094,0.66133,62800000.0
2009-04-16 01:10:00,0.66134,0.66134,0.66066,0.66094,59200000.0
2009-04-16 01:15:00,0.66091,0.66122,0.66049,0.66121,64000000.0
2009-04-16 01:20:00,0.6613,0.66158,0.6612,0.66135,65000000.0
2009-04-16 01:25:00,0.6616,0.66185,0.66114,0.66137,57600000.0
2009-04-16 01:30:00,0.66123,0.66133,0.66019,0.66119,65000000.0
2009-04-16 01:35:00,0.6611,0.6611,0.66012,0.66012,62800000.0
2009-04-16 01:40:00,0.65995,0.6609,0.65993,0.6609,67600000.0
2009-04-16 01:45:00,0.66102,0.66102,0.66026,0.66052,60800000.0
2009-04-16 01:50:00,0.66041,0.66041,0.66006,0.66029,65600000.0
2009-04-16 01:55:00,0.66017,0.66033,0.66012,0.66024,62400000.0
2009-04-16 02:00:00,0.66019,0.66034,0.65853,0.65916,91200000.0
2009-04-16 02:05:00,0.65926,0.66054,0.65925,0.66054,71400000.0
2009-04-16 02:10:00,0.66065,0.66081,0.65951,0.65954,64000000.0
2009-04-16 02:15:00,0.65951,0.65983,0.65925,0.65952,53800000.0
2009-04-16 02:20:00,0.65955,0.66017,0.65911,0.65982,65600000.0
2009-04-16 02:25:00,0.66003,0.66016,0.65952,0.65964,129400000.0
2009-04-16 02:30:00,0.65948,0.65966,0.65924,0.65936,78400000.0
2009-04-16 02:35:00,0.65917,0.65917,0.65835,0.65854,70400000.0
2009-04-16 02:40:00,0.65867,0.65867,0.65791,0.65842,69800000.0
2009-04-16 02:45:00,0.65845,0.65926,0.65822,0.65918,62400000.0
2009-04-16 02:50:00,0.65931,0.65959,0.65895,0.65895,72000000.0
2009-04-16 02:55:00,0.65909,0.65973,0.65884,0.65953,67200000.0
2009-04-16 03:00:00,0.65975,0.66001,0.65909,0.65921,65600000.0
2009-04-16 03:05:00,0.65915,0.65975,0.65863,0.65863,54400000.0
2009-04-16 03:10:00,0.65894,0.65897,0.65817,0.65825,65600000.0
2009-04-16 03:15:00,0.65783,0.65878,0.6577,0.65874,68800000.0
2009-04-16 03:20:00,0.65869,0.65982,0.65868,0.65958,56000000.0
2009-04-16 03:25:00,0.65946,0.65954,0.65858,0.65865,81600000.0
2009-04-16 03:30:00,0.65885,0.65891,0.65815,0.65815,66600000.0
2009-04-16 03:35:00,0.65814,0.65831,0.6579,0.65818,51600000.0
2009-04-16 03:40:00,0.65829,0.65854,0.65816,0.65832,70400000.0
2009-04-16 03:45:00,0.65849,0.65871,0.65812,0.65869,64000000.0
2009-04-16 03:50:00,0.65859,0.65945,0.65859,0.65942,62400000.0
2009-04-16 03:55:00,0.65909,0.65965,0.65907,0.65931,61800000.0
2009-04-16 04:00:00,0.65852,0.65938,0.65744,0.65876,88000000.0
2009-04-16 04:05:00,0.65865,0.65877,0.65811,0.65826,64400000.0
2009-04-16 04:10:00,0.65844,0.65876,0.65753,0.65793,60800000.0
2009-04-16 04:15:00,0.65787,0.65812,0.65725,0.65729,86800000.0
2009-04-16 04:20:00,0.65716,0.65737,0.657,0.65726,64000000.0
2009-04-16 04:25:00,0.6573,0.65788,0.6571,0.6571,84800000.0
2009-04-16 04:30:00,0.65733,0.6577,0.65716,0.65768,77200000.0
2009-04-16 04:35:00,0.65785,0.65807,0.65759,0.65777,60200000.0
2009-04-16 04:40:00,0.65777,0.65796,0.65755,0.6579,65600000.0
2009-04-16 04:45:00,0.65772,0.65826,0.65746,0.65826,65000000.0
2009-04-16 04:50:00,0.65817,0.65894,0.65817,0.65865,68800000.0
2009-04-16 04:55:00,0.6587,0.6587,0.65819,0.65836,84800000.0
2009-04-16 05:00:00,0.65844,0.6585,0.65825,0.65844,68800000.0
2009-04-16 05:05:00,0.65836,0.65836,0.65767,0.65775,73600000.0
2009-04-16 05:10:00,0.65772,0.65834,0.65772,0.6581,80000000.0
2009-04-16 05:15:00,0.65794,0.65843,0.65794,0.65824,60800000.0
2009-04-16 05:20:00,0.65839,0.65865,0.65771,0.65813,118400000.0
2009-04-16 05:25:00,0.6584,0.65854,0.65823,0.65829,88000000.0
2009-04-16 05:30:00,0.65812,0.65891,0.65806,0.65884,84800000.0
2009-04-16 05:35:00,0.65863,0.65971,0.65792,0.6591,49000000.0
2009-04-16 05:40:00,0.65907,0.65911,0.65809,0.6587,89600000.0
2009-04-16 05:45:00,0.65861,0.65909,0.65825,0.65892,85800000.0
2009-04-16 05:50:00,0.65883,0.65927,0.65872,0.65914,102400000.0
2009-04-16 05:55:00,0.6591,0.65959,0.65906,0.65954,170400000.0
2009-04-16 06:00:00,0.65965,0.66052,0.65935,0.66052,115200000.0
2009-04-16 06:05:00,0.66052,0.66077,0.6604,0.6604,67200000.0
2009-04-16 06:10:00,0.66005,0.66034,0.65993,0.66018,88000000.0
2009-04-16 06:15:00,0.6601,0.66021,0.66,0.66002,64000000.0
2009-04-16 06:20:00,0.66013,0.66042,0.66012,0.66032,62400000.0
2009-04-16 06:25:00,0.66037,0.66052,0.6596,0.66041,64000000.0
2009-04-16 06:30:00,0.66048,0.66048,0.65989,0.65994,54400000.0
2009-04-16 06:35:00,0.6598,0.6598,0.65923,0.65934,64000000.0
2009-04-16 06:40:00,0.65925,0.65931,0.65857,0.65878,58600000.0
2009-04-16 06:45:00,0.65875,0.65911,0.65862,0.65871,67600000.0
2009-04-16 06:50:00,0.65857,0.65881,0.65812,0.65822,69800000.0
2009-04-16 06:55:00,0.65825,0.65849,0.65762,0.65818,69800000.0
2009-04-16 07:00:00,0.6582,0.65908,0.6576,0.65876,78400000.0
2009-04-16 07:05:00,0.65854,0.65907,0.65819,0.65832,84800000.0
2009-04-16 07:10:00,0.65824,0.65912,0.65824,0.65859,91200000.0
2009-04-16 07:15:00,0.65855,0.659,0.65839,0.65896,61800000.0
2009-04-16 07:20:00,0.65879,0.65895,0.65772,0.65772,60200000.0
2009-04-16 07:25:00,0.65758,0.65766,0.65699,0.65719,63400000.0
2009-04-16 07:30:00,0.65691,0.65711,0.65662,0.65679,73600000.0
2009-04-16 07:35:00,0.65714,0.65738,0.65666,0.65667,76800000.0
2009-04-16 07:40:00,0.65646,0.65721,0.65627,0.65689,68200000.0
2009-04-16 07:45:00,0.65635,0.65722,0.65635,0.65709,86400000.0
2009-04-16 07:50:00,0.65723,0.65723,0.65679,0.65712,78400000.0
2009-04-16 07:55:00,0.65722,0.658,0.65672,0.65789,73000000.0
2009-04-16 08:00:00,0.65806,0.65872,0.65806,0.65844,55400000.0
2009-04-16 08:05:00,0.65822,0.6591,0.65818,0.65883,74600000.0
2009-04-16 08:10:00,0.6587,0.6597,0.65844,0.65965,92800000.0
2009-04-16 08:15:00,0.65967,0.65967,0.65894,0.65897,92800000.0
2009-04-16 08:20:00,0.65899,0.6604,0.65895,0.65922,108800000.0
2009-04-16 08:25:00,0.65973,0.65989,0.65935,0.6594,85800000.0
2009-04-16 08:30:00,0.65938,0.66034,0.65938,0.65962,172200000.0
2009-04-16 08:35:00,0.6594,0.65943,0.65879,0.65922,110400000.0
2009-04-16 08:40:00,0.65933,0.65946,0.659,0.65932,82600000.0
2009-04-16 08:45:00,0.6593,0.6593,0.65815,0.65874,152400000.0
2009-04-16 08:50:00,0.6587,0.6589,0.65805,0.65805,253200000.0
2009-04-16 08:55:00,0.65798,0.65825,0.65778,0.65825,134800000.0
2009-04-16 09:00:00,0.65834,0.65867,0.65822,0.65829,145600000.0
2009-04-16 09:05:00,0.65808,0.65818,0.65701,0.65742,130600000.0
2009-04-16 09:10:00,0.65744,0.65874,0.65744,0.65874,136400000.0
2009-04-16 09:15:00,0.65867,0.65904,0.65848,0.65885,175600000.0
2009-04-16 09:20:00,0.65876,0.65886,0.65851,0.65851,176400000.0
2009-04-16 09:25:00,0.65824,0.65824,0.65704,0.65706,207400000.0
2009-04-16 09:30:00,0.65732,0.65758,0.65687,0.65687,145600000.0
2009-04-16 09:35:00,0.65657,0.65657,0.65621,0.65622,230800000.0
2009-04-16 09:40:00,0.65634,0.65675,0.65604,0.65675,227200000.0
2009-04-16 09:45:00,0.65685,0.65685,0.65572,0.65591,131200000.0
2009-04-16 09:50:00,0.65579,0.65608,0.6549,0.6549,318200000.0
2009-04-16 09:55:00,0.6549,0.65558,0.65445,0.65445,232400000.0
2009-04-16 10:00:00,0.65434,0.65487,0.65434,0.65464,262400000.0
2009-04-16 10:05:00,0.65457,0.65457,0.65395,0.65412,262200000.0
2009-04-16 10:10:00,0.65412,0.65452,0.65353,0.65442,305600000.0
2009-04-16 10:15:00,0.65442,0.65444,0.65149,0.65149,227200000.0
2009-04-16 10:20:00,0.65175,0.65329,0.65175,0.65325,203600000.0
2009-04-16 10:25:00,0.65341,0.6539,0.65341,0.65388,371800000.0
2009-04-16 10:30:00,0.65382,0.65403,0.65315,0.65315,199400000.0
2009-04-16 10:35:00,0.65277,0.65323,0.65254,0.65281,123200000.0
2009-04-16 10:40:00,0.65274,0.65356,0.6527,0.65338,103400000.0
2009-04-16 10:45:00,0.65348,0.65417,0.65327,0.65331,180800000.0
2009-04-16 10:50:00,0.65349,0.65443,0.65349,0.65389,182400000.0
2009-04-16 10:55:00,0.65374,0.65425,0.653,0.65425,232400000.0
2009-04-16 11:00:00,0.65433,0.65457,0.65416,0.65439,196800000.0
2009-04-16 11:05:00,0.65441,0.65456,0.65392,0.65402,191800000.0
2009-04-16 11:10:00,0.654,0.654,0.6534,0.65347,316200000.0
2009-04-16 11:15:00,0.65349,0.65388,0.65347,0.65363,185600000.0
2009-04-16 11:20:00,0.65375,0.65454,0.65375,0.65445,281600000.0
2009-04-16 11:25:00,0.6544,0.65477,0.65379,0.65477,234600000.0
2009-04-16 11:30:00,0.65472,0.65486,0.65448,0.65455,171000000.0
2009-04-16 11:35:00,0.65455,0.65495,0.6543,0.6545,199200000.0
2009-04-16 11:40:00,0.65452,0.65545,0.65452,0.65467,172800000.0
2009-04-16 11:45:00,0.65472,0.65597,0.65472,0.65562,207400000.0
2009-04-16 11:50:00,0.65571,0.65582,0.65533,0.65545,200200000.0
2009-04-16 11:55:00,0.65567,0.65595,0.65563,0.65593,237800000.0
2009-04-16 12:00:00,0.65593,0.65593,0.65553,0.65586,137400000.0
2009-04-16 12:05:00,0.65601,0.65619,0.65597,0.65603,89000000.0
2009-04-16 12:10:00,0.65596,0.65618,0.65574,0.65605,125200000.0
2009-04-16 12:15:00,0.65632,0.65732,0.65632,0.65703,205600000.0
2009-04-16 12:20:00,0.65682,0.65682,0.65615,0.65628,205000000.0
2009-04-16 12:25:00,0.65633,0.65724,0.65568,0.65604,251200000.0
2009-04-16 12:30:00,0.65608,0.65791,0.65542,0.65768,193400000.0
2009-04-16 12:35:00,0.6576,0.6576,0.65646,0.65646,164800000.0
2009-04-16 12:40:00,0.65635,0.65651,0.65308,0.65314,93200000.0
2009-04-16 12:45:00,0.65319,0.65458,0.65319,0.65401,227600000.0
2009-04-16 12:50:00,0.65425,0.65472,0.65405,0.65407,154000000.0
2009-04-16 12:55:00,0.65427,0.65505,0.65427,0.65472,153600000.0
2009-04-16 13:00:00,0.65456,0.65479,0.6542,0.65479,102400000.0
2009-04-16 13:05:00,0.65452,0.65452,0.65363,0.65366,132600000.0
2009-04-16 13:10:00,0.65378,0.6543,0.65377,0.65413,152000000.0
2009-04-16 13:15:00,0.65408,0.65416,0.6535,0.65351,244200000.0
2009-04-16 13:20:00,0.65363,0.65365,0.65307,0.65313,182400000.0
2009-04-16 13:25:00,0.65311,0.65342,0.65287,0.65302,207200000.0
2009-04-16 13:30:00,0.65315,0.65323,0.65289,0.65321,106600000.0
2009-04-16 13:35:00,0.65306,0.65374,0.65288,0.65374,137000000.0
2009-04-16 13:40:00,0.6537,0.65383,0.65319,0.65345,185000000.0
2009-04-16 13:45:00,0.6536,0.65373,0.65333,0.65333,115000000.0
2009-04-16 13:50:00,0.65329,0.65351,0.65283,0.65329,150400000.0
2009-04-16 13:55:00,0.65317,0.65371,0.65285,0.65285,171200000.0
2009-04-16 14:00:00,0.65242,0.65328,0.65242,0.65288,129600000.0
2009-04-16 14:05:00,0.6527,0.65315,0.65247,0.65315,156800000.0
2009-04-16 14:10:00,0.65322,0.65347,0.65322,0.65342,122000000.0
2009-04-16 14:15:00,0.65329,0.65362,0.65311,0.65346,140800000.0
2009-04-16 14:20:00,0.65339,0.65378,0.65321,0.65336,124800000.0
2009-04-16 14:25:00,0.65333,0.65449,0.65326,0.65431,104400000.0
2009-04-16 14:30:00,0.65446,0.65504,0.65381,0.65453,65600000.0
2009-04-16 14:35:00,0.65467,0.65494,0.65446,0.65468,75200000.0
2009-04-16 14:40:00,0.6547,0.65495,0.65431,0.65472,60800000.0
2009-04-16 14:45:00,0.65491,0.65521,0.65485,0.65494,57600000.0
2009-04-16 14:50:00,0.65474,0.65654,0.65457,0.65631,67200000.0
2009-04-16 14:55:00,0.65636,0.65953,0.65587,0.65885,67200000.0
2009-04-16 15:00:00,0.65869,0.65873,0.65735,0.65795,62400000.0
2009-04-16 15:05:00,0.65852,0.65865,0.65731,0.65802,72000000.0
2009-04-16 15:10:00,0.65764,0.65817,0.65754,0.65792,62400000.0
2009-04-16 15:15:00,0.65791,0.65823,0.65763,0.65819,64000000.0
2009-04-16 15:20:00,0.65818,0.65837,0.65786,0.65801,73600000.0
2009-04-16 15:25:00,0.65798,0.65857,0.65784,0.65843,67600000.0
2009-04-16 15:30:00,0.65844,0.65844,0.65754,0.65778,60800000.0
2009-04-16 15:35:00,0.65754,0.65754,0.65648,0.65706,67200000.0
2009-04-16 15:40:00,0.65701,0.65707,0.6559,0.65612,67200000.0
2009-04-16 15:45:00,0.65621,0.65626,0.65547,0.65547,70400000.0
2009-04-16 15:50:00,0.65536,0.65536,0.65476,0.655,69200000.0
2009-04-16 15:55:00,0.6552,0.65562,0.65507,0.65509,70400000.0
2009-04-16 16:00:00,0.65508,0.65594,0.65419,0.65451,67200000.0
2009-04-16 16:05:00,0.65458,0.65461,0.65361,0.65361,72000000.0
2009-04-16 16:10:00,0.65358,0.65445,0.65357,0.65397,68800000.0
2009-04-16 16:15:00,0.65406,0.65432,0.65302,0.65385,61800000.0
2009-04-16 16:20:00,0.65381,0.6539,0.65309,0.65309,68800000.0
2009-04-16 16:25:00,0.65293,0.65357,0.65285,0.65347,70400000.0
2009-04-16 16:30:00,0.65342,0.65347,0.65323,0.65327,59200000.0
2009-04-16 16:35:00,0.65311,0.65325,0.65252,0.65288,72000000.0
2009-04-16 16:40:00,0.65282,0.65282,0.65214,0.65216,70400000.0
2009-04-16 16:45:00,0.65203,0.65258,0.65138,0.65258,77000000.0
2009-04-16 16:50:00,0.65257,0.65325,0.65242,0.65277,57600000.0
2009-04-16 16:55:00,0.65281,0.65409,0.65268,0.65409,65600000.0
2009-04-16 17:00:00,0.6541,0.6541,0.65362,0.65395,59200000.0
2009-04-16 17:05:00,0.65384,0.65424,0.65357,0.65421,62400000.0
2009-04-16 17:10:00,0.65403,0.65407,0.65375,0.65394,65600000.0
2009-04-16 17:15:00,0.65401,0.6546,0.65388,0.65414,67200000.0
2009-04-16 17:20:00,0.654,0.65405,0.65366,0.65379,67200000.0
2009-04-16 17:25:00,0.6538,0.65397,0.65303,0.6533,59200000.0
2009-04-16 17:30:00,0.65333,0.65394,0.65333,0.65382,66000000.0
2009-04-16 17:35:00,0.6538,0.65413,0.65375,0.65378,68800000.0
2009-04-16 17:40:00,0.65375,0.65428,0.65364,0.65394,72000000.0
2009-04-16 17:45:00,0.65394,0.65399,0.65371,0.65393,69200000.0
2009-04-16 17:50:00,0.65413,0.65416,0.6537,0.65412,64400000.0
2009-04-16 17:55:00,0.65402,0.65439,0.65385,0.65403,61800000.0
2009-04-16 18:00:00,0.65381,0.6541,0.65307,0.6533,68800000.0
2009-04-16 18:05:00,0.65326,0.65344,0.65292,0.65344,67200000.0
2009-04-16 18:10:00,0.65346,0.65449,0.65342,0.65422,57000000.0
2009-04-16 18:15:00,0.65408,0.65423,0.65379,0.65385,64000000.0
2009-04-16 18:20:00,0.65393,0.65425,0.65371,0.65385,65600000.0
2009-04-16 18:25:00,0.65377,0.65377,0.652,0.65261,75200000.0
2009-04-16 18:30:00,0.65262,0.65322,0.65255,0.6531,60800000.0
2009-04-16 18:35:00,0.65334,0.65465,0.65324,0.654,68800000.0
2009-04-16 18:40:00,0.65396,0.65399,0.65362,0.65383,73600000.0
2009-04-16 18:45:00,0.65393,0.65442,0.65393,0.65416,64000000.0
2009-04-16 18:50:00,0.65413,0.65482,0.65402,0.65469,80000000.0
2009-04-16 18:55:00,0.65484,0.6549,0.65431,0.65448,59200000.0
2009-04-16 19:00:00,0.65447,0.65472,0.65424,0.65453,59200000.0
2009-04-16 19:05:00,0.65458,0.65514,0.65448,0.65464,56000000.0
2009-04-16 19:10:00,0.65444,0.65453,0.65344,0.65363,62400000.0
2009-04-16 19:15:00,0.65365,0.65371,0.65267,0.65351,57000000.0
2009-04-16 19:20:00,0.65352,0.65367,0.65285,0.65333,55200000.0
2009-04-16 19:25:00,0.65321,0.65323,0.65268,0.65281,68800000.0
2009-04-16 19:30:00,0.65278,0.65302,0.65251,0.65267,69800000.0
2009-04-16 19:35:00,0.65253,0.65288,0.65244,0.65273,65600000.0
2009-04-16 19:40:00,0.65266,0.65362,0.65264,0.65362,62400000.0
2009-04-16 19:45:00,0.65371,0.65407,0.65338,0.65406,64000000.0
2009-04-16 19:50:00,0.65395,0.65442,0.65347,0.6542,68800000.0
2009-04-16 19:55:00,0.6541,0.65453,0.65378,0.65398,68800000.0
2009-04-16 20:00:00,0.654,0.6545,0.65392,0.65415,56000000.0
2009-04-16 20:05:00,0.65377,0.65437,0.65362,0.65426,60200000.0
2009-04-16 20:10:00,0.65408,0.6545,0.65382,0.6545,67200000.0
2009-04-16 20:15:00,0.65445,0.65473,0.65406,0.65413,67200000.0
2009-04-16 20:20:00,0.65402,0.65488,0.65402,0.65474,65600000.0
2009-04-16 20:25:00,0.65483,0.65499,0.65471,0.65488,63400000.0
2009-04-16 20:30:00,0.65501,0.65549,0.65448,0.65545,72000000.0
2009-04-16 20:35:00,0.65548,0.6558,0.6554,0.65548,61200000.0
2009-04-16 20:40:00,0.65556,0.65592,0.65547,0.65581,70400000.0
2009-04-16 20:45:00,0.65552,0.65612,0.65552,0.65591,68800000.0
2009-04-16 20:50:00,0.65584,0.65655,0.65582,0.65613,59200000.0
2009-04-16 20:55:00,0.65617,0.6563,0.6557,0.65604,59200000.0
2009-04-16 21:00:00,0.65597,0.65618,0.65577,0.65584,71200000.0
2009-04-16 21:05:00,0.65595,0.65625,0.65526,0.65586,62400000.0
2009-04-16 21:10:00,0.65613,0.65625,0.65586,0.65625,59200000.0
2009-04-16 21:15:00,0.65639,0.65647,0.65594,0.65619,64400000.0
2009-04-16 21:20:00,0.6561,0.65717,0.65577,0.65682,68800000.0
2009-04-16 21:25:00,0.65676,0.65676,0.65584,0.65631,66600000.0
2009-04-16 21:30:00,0.65622,0.65622,0.6542,0.65515,62800000.0
2009-04-16 21:35:00,0.65511,0.65511,0.65415,0.65509,67200000.0
2009-04-16 21:40:00,0.65498,0.65522,0.65483,0.65487,64000000.0
2009-04-16 21:45:00,0.65487,0.65499,0.65457,0.65494,65600000.0
2009-04-16 21:50:00,0.65501,0.65503,0.65412,0.65458,60800000.0
2009-04-16 21:55:00,0.65481,0.65523,0.65451,0.65523,70400000.0
2009-04-16 22:00:00,0.65518,0.65518,0.65446,0.65509,81600000.0
2009-04-16 22:05:00,0.65501,0.65565,0.65501,0.65555,65600000.0
2009-04-16 22:10:00,0.65547,0.65602,0.65539,0.65541,59600000.0
2009-04-16 22:15:00,0.65533,0.65593,0.65484,0.65587,62800000.0
2009-04-16 22:20:00,0.65575,0.65588,0.65522,0.6555,50600000.0
2009-04-16 22:25:00,0.65574,0.65577,0.65525,0.65533,68200000.0
2009-04-16 22:30:00,0.6547,0.65563,0.65465,0.65507,64400000.0
2009-04-16 22:35:00,0.65545,0.65606,0.65485,0.65586,56000000.0
2009-04-16 22:40:00,0.65576,0.65576,0.65536,0.6556,61800000.0
2009-04-16 22:45:00,0.65488,0.65562,0.65488,0.6553,73600000.0
2009-04-16 22:50:00,0.65524,0.65605,0.65508,0.65597,69200000.0
2009-04-16 22:55:00,0.65603,0.65677,0.65545,0.65545,65600000.0
2009-04-16 23:00:00,0.65558,0.6562,0.65552,0.65564,62400000.0
2009-04-16 23:05:00,0.65571,0.6559,0.6549,0.65551,65600000.0
2009-04-16 23:10:00,0.65545,0.65575,0.65544,0.65571,56000000.0
2009-04-16 23:15:00,0.65563,0.65586,0.65531,0.65543,60800000.0
2009-04-16 23:20:00,0.65571,0.6559,0.65491,0.65527,78400000.0
2009-04-16 23:25:00,0.65545,0.65573,0.65539,0.65551,60800000.0
2009-04-16 23:30:00,0.65544,0.6566,0.65513,0.65538,59600000.0
2009-04-16 23:35:00,0.65554,0.65578,0.65483,0.65485,61800000.0
2009-04-16 23:40:00,0.65566,0.65571,0.65534,0.65561,61800000.0
2009-04-16 23:45:00,0.65559,0.65682,0.65499,0.65682,61200000.0
2009-04-16 23:50:00,0.65681,0.65688,0.65602,0.65616,60800000.0
2009-04-16 23:55:00,0.65626,0.65643,0.65609,0.65624,65000000.0
2009-04-17 00:00:00,0.65628,0.65688,0.65559,0.65634,62400000.0
2009-04-17 00:05:00,0.65624,0.65657,0.6561,0.65649,67200000.0
2009-04-17 00:10:00,0.65631,0.65656,0.65611,0.65651,64000000.0
2009-04-17 00:15:00,0.65653,0.65653,0.65621,0.6564,64000000.0
2009-04-17 00:20:00,0.65629,0.65647,0.65577,0.65608,57600000.0
2009-04-17 00:25:00,0.65627,0.65683,0.65601,0.65652,68800000.0
2009-04-17 00:30:00,0.65641,0.65641,0.65557,0.65624,49000000.0
2009-04-17 00:35:00,0.65634,0.65634,0.65559,0.65596,67200000.0
2009-04-17 00:40:00,0.65587,0.65633,0.65579,0.65606,62800000.0
2009-04-17 00:45:00,0.65619,0.65654,0.65601,0.65649,75000000.0
2009-04-17 00:50:00,0.65656,0.65744,0.65652,0.65735,62400000.0
2009-04-17 00:55:00,0.65743,0.6576,0.65705,0.65757,72000000.0
2009-04-17 01:00:00,0.65758,0.65822,0.65753,0.65801,70400000.0
2009-04-17 01:05:00,0.65803,0.65821,0.65743,0.65744,62400000.0
2009-04-17 01:10:00,0.65757,0.65803,0.65757,0.65783,59200000.0
2009-04-17 01:15:00,0.65793,0.65832,0.65781,0.65827,64000000.0
2009-04-17 01:20:00,0.65824,0.65824,0.65779,0.65785,65600000.0
2009-04-17 01:25:00,0.65801,0.65845,0.65798,0.65843,58000000.0
2009-04-17 01:30:00,0.65834,0.65877,0.65779,0.65874,51200000.0
2009-04-17 01:35:00,0.65872,0.65883,0.65812,0.65812,62400000.0
2009-04-17 01:40:00,0.65867,0.65867,0.6582,0.65826,67200000.0
2009-04-17 01:45:00,0.65832,0.65868,0.65829,0.65863,60800000.0
2009-04-17 01:50:00,0.65871,0.65929,0.65856,0.65878,65600000.0
2009-04-17 01:55:00,0.6588,0.65894,0.65828,0.65828,62400000.0
2009-04-17 02:00:00,0.65794,0.65852,0.65766,0.65766,91200000.0
2009-04-17 02:05:00,0.65772,0.6578,0.65705,0.65733,72000000.0
2009-04-17 02:10:00,0.65744,0.65811,0.6573,0.65808,64400000.0
2009-04-17 02:15:00,0.65811,0.6587,0.65802,0.65865,54400000.0
2009-04-17 02:20:00,0.65867,0.659,0.65794,0.65884,65600000.0
2009-04-17 02:25:00,0.65894,0.65932,0.65872,0.65927,129000000.0
2009-04-17 02:30:00,0.65923,0.65938,0.65851,0.65929,78400000.0
2009-04-17 02:35:00,0.65934,0.65945,0.65817,0.65833,70400000.0
2009-04-17 02:40:00,0.65835,0.65881,0.65826,0.6583,70800000.0
2009-04-17 02:45:00,0.65823,0.65838,0.65806,0.65812,62400000.0
2009-04-17 02:50:00,0.65831,0.65841,0.65789,0.65825,72000000.0
2009-04-17 02:55:00,0.65844,0.6585,0.65801,0.65801,67600000.0
2009-04-17 03:00:00,0.65786,0.65803,0.65747,0.65792,65600000.0
2009-04-17 03:05:00,0.6579,0.65807,0.65694,0.65714,54400000.0
2009-04-17 03:10:00,0.65724,0.65778,0.65724,0.65757,65600000.0
2009-04-17 03:15:00,0.65763,0.65763,0.65722,0.65752,68800000.0
2009-04-17 03:20:00,0.65777,0.65816,0.65759,0.65816,53800000.0
2009-04-17 03:25:00,0.65802,0.65812,0.65776,0.65782,81600000.0
2009-04-17 03:30:00,0.65786,0.65839,0.65783,0.65802,67600000.0
2009-04-17 03:35:00,0.65808,0.65811,0.65769,0.65769,59200000.0
2009-04-17 03:40:00,0.65795,0.65823,0.65773,0.65823,69800000.0
2009-04-17 03:45:00,0.65852,0.6587,0.65823,0.65846,64000000.0
2009-04-17 03:50:00,0.65811,0.65901,0.65805,0.65841,62400000.0
2009-04-17 03:55:00,0.65823,0.65863,0.65785,0.65829,62400000.0
2009-04-17 04:00:00,0.65816,0.65866,0.65751,0.65843,88000000.0
2009-04-17 04:05:00,0.65849,0.65869,0.65797,0.65797,64000000.0
2009-04-17 04:10:00,0.65861,0.65923,0.65858,0.6591,60200000.0
2009-04-17 04:15:00,0.65915,0.65932,0.65894,0.659,86800000.0
2009-04-17 04:20:00,0.65912,0.6592,0.65863,0.65894,64000000.0
2009-04-17 04:25:00,0.65905,0.65929,0.65893,0.65919,85600000.0
2009-04-17 04:30:00,0.65926,0.65939,0.65875,0.65882,77200000.0
2009-04-17 04:35:00,0.65897,0.65904,0.65888,0.65892,60800000.0
2009-04-17 04:40:00,0.65889,0.65905,0.65869,0.65905,65600000.0
2009-04-17 04:45:00,0.6591,0.65911,0.65882,0.65901,65000000.0
2009-04-17 04:50:00,0.65914,0.65937,0.65804,0.65848,68800000.0
2009-04-17 04:55:00,0.65866,0.6591,0.65861,0.6591,84800000.0
2009-04-17 05:00:00,0.65901,0.65901,0.65843,0.65899,69200000.0
2009-04-17 05:05:00,0.65895,0.65948,0.65876,0.65929,73600000.0
2009-04-17 05:10:00,0.65934,0.65934,0.65909,0.65924,80400000.0
2009-04-17 05:15:00,0.6591,0.6592,0.65889,0.65917,49600000.0
2009-04-17 05:20:00,0.65924,0.65943,0.659,0.65924,118400000.0
2009-04-17 05:25:00,0.65932,0.66006,0.65932,0.66004,92800000.0
2009-04-17 05:30:00,0.6597,0.65984,0.65931,0.65968,84200000.0
2009-04-17 05:35:00,0.65968,0.65973,0.6591,0.65926,60800000.0
2009-04-17 05:40:00,0.65915,0.65963,0.65815,0.65935,90000000.0
2009-04-17 05:45:00,0.6594,0.65959,0.65936,0.6595,86400000.0
2009-04-17 05:50:00,0.65951,0.6597,0.65915,0.65944,102400000.0
2009-04-17 05:55:00,0.6594,0.65971,0.65937,0.65962,170600000.0
2009-04-17 06:00:00,0.65953,0.65959,0.65919,0.65932,115200000.0
2009-04-17 06:05:00,0.65922,0.65922,0.65821,0.65828,67200000.0
2009-04-17 06:10:00,0.6582,0.65854,0.65793,0.65801,86800000.0
2009-04-17 06:15:00,0.65801,0.6585,0.65801,0.65845,64000000.0
2009-04-17 06:20:00,0.65858,0.65939,0.6585,0.65939,68800000.0
2009-04-17 06:25:00,0.65952,0.65972,0.65881,0.65934,64000000.0
2009-04-17 06:30:00,0.65945,0.65945,0.65889,0.6592,53800000.0
2009-04-17 06:35:00,0.65932,0.65957,0.65898,0.65907,64000000.0
2009-04-17 06:40:00,0.65912,0.65915,0.65891,0.65899,59600000.0
2009-04-17 06:45:00,0.65906,0.65943,0.6589,0.65943,66600000.0
2009-04-17 06:50:00,0.65928,0.65928,0.65879,0.65898,70400000.0
2009-04-17 06:55:00,0.65881,0.65903,0.65867,0.65867,70400000.0
2009-04-17 07:00:00,0.65875,0.65926,0.65845,0.65921,78400000.0
2009-04-17 07:05:00,0.65913,0.65913,0.65883,0.65911,84800000.0
2009-04-17 07:10:00,0.65911,0.65929,0.65889,0.65922,92800000.0
2009-04-17 07:15:00,0.65921,0.65951,0.6589,0.6595,62800000.0
2009-04-17 07:20:00,0.65943,0.65943,0.65881,0.65891,60800000.0
2009-04-17 07:25:00,0.65887,0.65887,0.65838,0.65878,64000000.0
2009-04-17 07:30:00,0.65877,0.65883,0.65818,0.65882,69200000.0
2009-04-17 07:35:00,0.65881,0.65891,0.6583,0.65844,76800000.0
2009-04-17 07:40:00,0.65854,0.65896,0.65854,0.65856,68800000.0
2009-04-17 07:45:00,0.65873,0.65885,0.65856,0.65856,85600000.0
2009-04-17 07:50:00,0.65876,0.659,0.65869,0.659,78400000.0
2009-04-17 07:55:00,0.65879,0.65904,0.6579,0.65899,73000000.0
2009-04-17 08:00:00,0.65887,0.65935,0.65887,0.65922,56000000.0
2009-04-17 08:05:00,0.65938,0.65944,0.65876,0.65905,75200000.0
2009-04-17 08:10:00,0.659,0.65964,0.65898,0.65949,93200000.0
2009-04-17 08:15:00,0.65944,0.65963,0.65938,0.6594,92800000.0
2009-04-17 08:20:00,0.65939,0.65978,0.65939,0.65941,109200000.0
2009-04-17 08:25:00,0.65951,0.66024,0.65951,0.66021,85800000.0
2009-04-17 08:30:00,0.66047,0.66109,0.65992,0.66079,180600000.0
2009-04-17 08:35:00,0.66084,0.6612,0.66017,0.66017,110400000.0
2009-04-17 08:40:00,0.66036,0.66073,0.66018,0.66071,83600000.0
2009-04-17 08:45:00,0.66072,0.66104,0.6606,0.66104,153200000.0
2009-04-17 08:50:00,0.66098,0.66127,0.6606,0.6606,252200000.0
2009-04-17 08:55:00,0.66065,0.6617,0.66055,0.66161,134400000.0
2009-04-17 09:00:00,0.66167,0.66256,0.66155,0.66194,145600000.0
2009-04-17 09:05:00,0.66201,0.66277,0.66194,0.66258,131200000.0
2009-04-17 09:10:00,0.66248,0.66276,0.66161,0.66259,135800000.0
2009-04-17 09:15:00,0.66272,0.66297,0.66257,0.66282,177000000.0
2009-04-17 09:20:00,0.66294,0.66342,0.66294,0.66313,176000000.0
2009-04-17 09:25:00,0.66317,0.66317,0.66248,0.66254,207400000.0
2009-04-17 09:30:00,0.66243,0.66259,0.66239,0.66245,145600000.0
2009-04-17 09:35:00,0.66245,0.66257,0.66222,0.66227,230800000.0
2009-04-17 09:40:00,0.66235,0.66269,0.66206,0.66222,226600000.0
2009-04-17 09:45:00,0.6623,0.6625,0.66167,0.66167,131200000.0
2009-04-17 09:50:00,0.66165,0.66178,0.66121,0.6615,318600000.0
2009-04-17 09:55:00,0.66156,0.66229,0.66156,0.66229,234000000.0
2009-04-17 10:00:00,0.66241,0.6641,0.66241,0.66403,262400000.0
2009-04-17 10:05:00,0.66408,0.66408,0.66315,0.6633,262600000.0
2009-04-17 10:10:00,0.66316,0.66413,0.66306,0.66376,304400000.0
2009-04-17 10:15:00,0.66379,0.6638,0.6632,0.6637,226600000.0
2009-04-17 10:20:00,0.66367,0.66441,0.66365,0.66437,204000000.0
2009-04-17 10:25:00,0.66393,0.66436,0.66382,0.66435,370600000.0
2009-04-17 10:30:00,0.66426,0.66435,0.66388,0.66425,200000000.0
2009-04-17 10:35:00,0.66425,0.66447,0.66361,0.66361,123400000.0
2009-04-17 10:40:00,0.66358,0.66359,0.66316,0.66333,104000000.0
2009-04-17 10:45:00,0.66343,0.66473,0.66343,0.66473,180800000.0
2009-04-17 10:50:00,0.66467,0.6648,0.66442,0.66447,182200000.0
2009-04-17 10:55:00,0.66445,0.66501,0.66445,0.66501,232400000.0
2009-04-17 11:00:00,0.66525,0.66525,0.66482,0.66489,196200000.0
2009-04-17 11:05:00,0.66499,0.66538,0.66471,0.66527,190800000.0
2009-04-17 11:10:00,0.66534,0.66546,0.66512,0.66536,316800000.0
2009-04-17 11:15:00,0.66523,0.66523,0.6646,0.66485,185600000.0
2009-04-17 11:20:00,0.66492,0.66506,0.66421,0.66445,281600000.0
2009-04-17 11:25:00,0.66448,0.66461,0.66406,0.66406,235000000.0
2009-04-17 11:30:00,0.66404,0.66433,0.66385,0.66423,171600000.0
2009-04-17 11:35:00,0.66414,0.6645,0.66393,0.66433,200000000.0
2009-04-17 11:40:00,0.66448,0.66461,0.66434,0.66442,172600000.0
2009-04-17 11:45:00,0.66444,0.66497,0.66444,0.66476,208000000.0
2009-04-17 11:50:00,0.66469,0.66494,0.66462,0.6648,200000000.0
2009-04-17 11:55:00,0.66485,0.6649,0.66467,0.66467,238800000.0
2009-04-17 12:00:00,0.66491,0.66555,0.66491,0.66509,138000000.0
2009-04-17 12:05:00,0.66502,0.66525,0.66482,0.66491,89600000.0
2009-04-17 12:10:00,0.66494,0.665,0.6645,0.66462,123600000.0
2009-04-17 12:15:00,0.66477,0.66485,0.66429,0.66448,206200000.0
2009-04-17 12:20:00,0.66454,0.66555,0.66454,0.66514,203600000.0
2009-04-17 12:25:00,0.66548,0.6655,0.66416,0.66435,250600000.0
2009-04-17 12:30:00,0.6646,0.66602,0.66454,0.6659,194000000.0
2009-04-17 12:35:00,0.66561,0.66561,0.6646,0.6653,164800000.0
2009-04-17 12:40:00,0.66535,0.66598,0.66535,0.66598,92400000.0
2009-04-17 12:45:00,0.66614,0.66616,0.66581,0.66582,226800000.0
2009-04-17 12:50:00,0.66588,0.66623,0.6657,0.66572,155200000.0
2009-04-17 12:55:00,0.66561,0.66577,0.66533,0.66552,153000000.0
2009-04-17 13:00:00,0.66552,0.6662,0.66532,0.6662,102400000.0
2009-04-17 13:05:00,0.66616,0.66633,0.66582,0.66597,131600000.0
2009-04-17 13:10:00,0.666,0.66622,0.66586,0.66586,152000000.0
2009-04-17 13:15:00,0.66591,0.66591,0.66509,0.66519,245200000.0
2009-04-17 13:20:00,0.6653,0.66533,0.66492,0.66495,182400000.0
2009-04-17 13:25:00,0.66482,0.66509,0.66457,0.66509,208800000.0
2009-04-17 13:30:00,0.66525,0.6653,0.66467,0.6649,107200000.0
2009-04-17 13:35:00,0.66495,0.66514,0.66387,0.6642,137600000.0
2009-04-17 13:40:00,0.66427,0.66441,0.66389,0.66431,185600000.0
2009-04-17 13:45:00,0.6644,0.6644,0.66392,0.66405,114600000.0
2009-04-17 13:50:00,0.66401,0.66417,0.66361,0.66368,150800000.0
2009-04-17 13:55:00,0.66391,0.66425,0.66387,0.66395,171000000.0
2009-04-17 14:00:00,0.66378,0.66428,0.66372,0.66385,129600000.0
2009-04-17 14:05:00,0.66388,0.66436,0.66383,0.66427,156800000.0
2009-04-17 14:10:00,0.66434,0.66446,0.66422,0.66442,121600000.0
2009-04-17 14:15:00,0.66445,0.66458,0.66429,0.66446,140800000.0
2009-04-17 14:20:00,0.66469,0.66578,0.66469,0.66574,124800000.0
2009-04-17 14:25:00,0.66573,0.66574,0.66528,0.66543,104000000.0
2009-04-17 14:30:00,0.66537,0.66574,0.66537,0.66558,65600000.0
2009-04-17 14:35:00,0.66568,0.66568,0.66486,0.66513,75200000.0
2009-04-17 14:40:00,0.6651,0.66521,0.66484,0.66484,60800000.0
2009-04-17 14:45:00,0.66459,0.66475,0.66399,0.66399,58000000.0
2009-04-17 14:50:00,0.6639,0.66443,0.66377,0.66443,67200000.0
2009-04-17 14:55:00,0.6645,0.6648,0.66428,0.66439,67200000.0
2009-04-17 15:00:00,0.6643,0.66487,0.6638,0.66477,61800000.0
2009-04-17 15:05:00,0.6648,0.66499,0.66409,0.66467,72400000.0
2009-04-17 15:10:00,0.66446,0.66446,0.66386,0.66408,61800000.0
2009-04-17 15:15:00,0.66376,0.66421,0.66356,0.66385,64000000.0
2009-04-17 15:20:00,0.66372,0.66374,0.66329,0.66336,74000000.0
2009-04-17 15:25:00,0.66352,0.6636,0.66316,0.6634,67200000.0
2009-04-17 15:30:00,0.6634,0.66355,0.663,0.66301,60200000.0
2009-04-17 15:35:00,0.66296,0.66301,0.66259,0.66277,67200000.0
2009-04-17 15:40:00,0.66289,0.66303,0.66264,0.66271,67600000.0
2009-04-17 15:45:00,0.66256,0.6629,0.66238,0.66281,70800000.0
2009-04-17 15:50:00,0.66298,0.66337,0.66276,0.6633,70800000.0
2009-04-17 15:55:00,0.66367,0.66386,0.66306,0.66307,70400000.0
2009-04-17 16:00:00,0.66296,0.66306,0.66198,0.66248,67200000.0
2009-04-17 16:05:00,0.66269,0.66296,0.66264,0.6629,72400000.0
2009-04-17 16:10:00,0.66285,0.6629,0.66249,0.66267,68800000.0
2009-04-17 16:15:00,0.66258,0.66319,0.66143,0.66306,62400000.0
2009-04-17 16:20:00,0.66279,0.66325,0.6627,0.66277,68800000.0
2009-04-17 16:25:00,0.66284,0.66287,0.66218,0.66241,70400000.0
2009-04-17 16:30:00,0.6624,0.66243,0.66182,0.66185,59200000.0
2009-04-17 16:35:00,0.6619,0.66232,0.66114,0.66145,72000000.0
2009-04-17 16:40:00,0.66134,0.66167,0.66112,0.66167,70400000.0
2009-04-17 16:45:00,0.66155,0.66155,0.66108,0.66139,76800000.0
2009-04-17 16:50:00,0.66132,0.66172,0.66127,0.66127,57600000.0
2009-04-17 16:55:00,0.66128,0.66181,0.66119,0.66159,65600000.0
2009-04-17 17:00:00,0.66168,0.66239,0.66157,0.66239,59600000.0
2009-04-17 17:05:00,0.66249,0.66269,0.66226,0.66234,62800000.0
2009-04-17 17:10:00,0.66242,0.66293,0.66233,0.66277,66000000.0
2009-04-17 17:15:00,0.66281,0.66333,0.66264,0.66331,67200000.0
2009-04-17 17:20:00,0.66334,0.66334,0.66206,0.6622,67200000.0
2009-04-17 17:25:00,0.66211,0.66236,0.66182,0.66213,59200000.0
2009-04-17 17:30:00,0.66213,0.66213,0.66155,0.6617,65600000.0
2009-04-17 17:35:00,0.66153,0.66153,0.66088,0.66146,68800000.0
2009-04-17 17:40:00,0.6616,0.66183,0.66153,0.66176,72000000.0
2009-04-17 17:45:00,0.66173,0.66173,0.66139,0.66162,68800000.0
2009-04-17 17:50:00,0.66161,0.66208,0.6613,0.66207,64400000.0
2009-04-17 17:55:00,0.6621,0.66233,0.66167,0.66175,62400000.0
2009-04-17 18:00:00,0.66166,0.66217,0.66142,0.66155,68800000.0
2009-04-17 18:05:00,0.66143,0.66154,0.66085,0.66094,67200000.0
2009-04-17 18:10:00,0.66081,0.66137,0.66069,0.66121,57600000.0
2009-04-17 18:15:00,0.66121,0.6613,0.66069,0.66078,64000000.0
2009-04-17 18:20:00,0.66106,0.66133,0.66101,0.66102,57000000.0
2009-04-17 18:25:00,0.66095,0.66121,0.66005,0.66102,75200000.0
2009-04-17 18:30:00,0.66102,0.66111,0.66068,0.66081,60800000.0
2009-04-17 18:35:00,0.66076,0.66076,0.6605,0.66061,69200000.0
2009-04-17 18:40:00,0.6603,0.66071,0.65997,0.66003,73600000.0
2009-04-17 18:45:00,0.66009,0.66069,0.66008,0.66056,64000000.0
2009-04-17 18:50:00,0.6606,0.6609,0.66003,0.66043,80000000.0
2009-04-17 18:55:00,0.66075,0.66075,0.66053,0.66062,59600000.0
2009-04-17 19:00:00,0.66058,0.66083,0.66037,0.66058,59200000.0
2009-04-17 19:05:00,0.66058,0.66088,0.66011,0.66049,56000000.0
2009-04-17 19:10:00,0.66077,0.66138,0.66072,0.66075,62400000.0
2009-04-17 19:15:00,0.66101,0.66103,0.65943,0.66007,57000000.0
2009-04-17 19:20:00,0.65998,0.66041,0.65957,0.66004,56000000.0
2009-04-17 19:25:00,0.66041,0.66089,0.6603,0.66083,68800000.0
2009-04-17 19:30:00,0.66081,0.66114,0.66046,0.66107,70400000.0
2009-04-17 19:35:00,0.66093,0.66126,0.66047,0.66122,65600000.0
2009-04-17 19:40:00,0.66126,0.66153,0.6612,0.66152,62400000.0
2009-04-17 19:45:00,0.66164,0.66164,0.66103,0.66126,64000000.0
2009-04-17 19:50:00,0.66131,0.66134,0.66051,0.66068,69200000.0
2009-04-17 19:55:00,0.66087,0.66087,0.66008,0.66075,68800000.0
2009-04-17 20:00:00,0.66073,0.66095,0.66015,0.66033,56000000.0
2009-04-17 20:05:00,0.66044,0.6606,0.65998,0.66027,60800000.0
2009-04-17 20:10:00,0.66041,0.66086,0.66031,0.66072,66600000.0
2009-04-17 20:15:00,0.66089,0.66109,0.66065,0.66069,67200000.0
2009-04-17 20:20:00,0.6607,0.66084,0.65982,0.66023,66000000.0
2009-04-17 20:25:00,0.66053,0.66094,0.66035,0.66092,64000000.0
2009-04-17 20:30:00,0.66089,0.66093,0.65993,0.6609,72000000.0
2009-04-17 20:35:00,0.66083,0.66088,0.66056,0.6607,60800000.0
2009-04-17 20:40:00,0.66084,0.66084,0.66009,0.66026,70400000.0
2009-04-17 20:45:00,0.66023,0.6603,0.66002,0.66005,68800000.0
2009-04-17 20:50:00,0.65968,0.65991,0.65963,0.65985,59200000.0
2009-04-17 20:55:00,0.65956,0.65963,0.65928,0.65955,59200000.0
2009-04-17 21:00:00,0.65951,0.65968,0.65923,0.65924,70400000.0
2009-04-17 21:05:00,0.6592,0.65949,0.65888,0.6593,62400000.0
2009-04-17 21:10:00,0.65954,0.65994,0.65936,0.65975,59200000.0
2009-04-17 21:15:00,0.65972,0.65978,0.65938,0.65965,64000000.0
2009-04-17 21:20:00,0.65957,0.66023,0.65925,0.66017,68800000.0
2009-04-17 21:25:00,0.6601,0.66029,0.65994,0.66029,67200000.0
2009-04-17 21:30:00,0.66013,0.66023,0.6588,0.65978,62400000.0
2009-04-17 21:35:00,0.66003,0.66036,0.65963,0.66029,67600000.0
2009-04-17 21:40:00,0.66017,0.66035,0.65968,0.66026,64000000.0
2009-04-17 21:45:00,0.66024,0.66032,0.65963,0.65973,65600000.0
2009-04-17 21:50:00,0.65982,0.65994,0.65924,0.6595,60200000.0
2009-04-17 21:55:00,0.65979,0.66015,0.65931,0.66012,62400000.0
2009-04-17 22:00:00,0.66003,0.66052,0.66001,0.66031,81000000.0
2009-04-17 22:05:00,0.65978,0.66037,0.6594,0.66037,57000000.0
2009-04-17 22:10:00,0.66032,0.66091,0.65993,0.66065,58600000.0
2009-04-17 22:15:00,0.6607,0.66171,0.6607,0.66148,62400000.0
2009-04-17 22:20:00,0.66124,0.66132,0.66035,0.66055,67200000.0
2009-04-17 22:25:00,0.66075,0.66101,0.6606,0.66087,68200000.0
2009-04-17 22:30:00,0.66084,0.66139,0.65963,0.65963,65600000.0
2009-04-17 22:35:00,0.65968,0.65968,0.65921,0.65933,60800000.0
2009-04-17 22:40:00,0.65909,0.65969,0.65909,0.65945,62400000.0
2009-04-17 22:45:00,0.65927,0.65959,0.65904,0.65953,74000000.0
2009-04-17 22:50:00,0.6593,0.66096,0.6593,0.66091,68800000.0
2009-04-17 22:55:00,0.661,0.661,0.66053,0.66088,67200000.0
2009-04-19 23:00:00,0.66125,0.66188,0.66112,0.66154,62400000.0
2009-04-19 23:05:00,0.66167,0.6634,0.66158,0.6623,65600000.0
2009-04-19 23:10:00,0.66281,0.66303,0.66267,0.66298,72400000.0
2009-04-19 23:15:00,0.66229,0.6629,0.66181,0.6629,48400000.0
2009-04-19 23:20:00,0.6623,0.6623,0.66083,0.66204,62400000.0
2009-04-19 23:25:00,0.66194,0.66478,0.66151,0.66396,57600000.0
2009-04-19 23:30:00,0.66135,0.66481,0.66135,0.6629,48000000.0
2009-04-19 23:35:00,0.66296,0.66296,0.6621,0.66241,62400000.0
2009-04-19 23:40:00,0.66235,0.66304,0.66225,0.66258,62400000.0
2009-04-19 23:45:00,0.66239,0.66372,0.66143,0.66372,61200000.0
2009-04-19 23:50:00,0.66378,0.6648,0.66312,0.6632,62400000.0
2009-04-19 23:55:00,0.66388,0.66388,0.66329,0.6634,66000000.0
2009-04-20 00:00:00,0.66311,0.66369,0.66276,0.6636,62400000.0
2009-04-20 00:05:00,0.6634,0.66372,0.66325,0.66363,67200000.0
2009-04-20 00:10:00,0.66369,0.66434,0.66363,0.6643,64000000.0
2009-04-20 00:15:00,0.66384,0.66427,0.66361,0.66386,64000000.0
2009-04-20 00:20:00,0.66397,0.66481,0.6636,0.6644,57600000.0
2009-04-20 00:25:00,0.66464,0.66486,0.66439,0.66478,69200000.0
2009-04-20 00:30:00,0.66482,0.66482,0.66413,0.66463,57600000.0
2009-04-20 00:35:00,0.66439,0.666,0.66424,0.6643,64000000.0
2009-04-20 00:40:00,0.66424,0.66462,0.66409,0.6645,62400000.0
2009-04-20 00:45:00,0.66446,0.66461,0.66436,0.66437,75200000.0
2009-04-20 00:50:00,0.66412,0.6645,0.66387,0.66442,62400000.0
2009-04-20 00:55:00,0.66441,0.66482,0.66392,0.66482,71400000.0
2009-04-20 01:00:00,0.66446,0.66481,0.66406,0.6643,70400000.0
2009-04-20 01:05:00,0.66418,0.66442,0.66356,0.6639,62800000.0
2009-04-20 01:10:00,0.66373,0.66373,0.66335,0.66364,59200000.0
2009-04-20 01:15:00,0.66367,0.66392,0.66359,0.66365,64000000.0
2009-04-20 01:20:00,0.66369,0.66416,0.6636,0.66398,65600000.0
2009-04-20 01:25:00,0.66405,0.6646,0.66389,0.66406,57000000.0
2009-04-20 01:30:00,0.66407,0.66445,0.66346,0.66434,65600000.0
2009-04-20 01:35:00,0.6642,0.66501,0.66396,0.66456,62400000.0
2009-04-20 01:40:00,0.6646,0.66462,0.66381,0.66406,67600000.0
2009-04-20 01:45:00,0.66408,0.6646,0.66396,0.66433,60800000.0
2009-04-20 01:50:00,0.66438,0.66458,0.66406,0.6643,65600000.0
2009-04-20 01:55:00,0.66427,0.66435,0.66262,0.66262,62800000.0
2009-04-20 02:00:00,0.6626,0.66401,0.6626,0.66344,61800000.0
2009-04-20 02:05:00,0.66359,0.66381,0.66342,0.66361,65600000.0
2009-04-20 02:10:00,0.66309,0.66316,0.66222,0.66273,60600000.0
2009-04-20 02:15:00,0.66279,0.66279,0.66226,0.66262,65400000.0
2009-04-20 02:20:00,0.66258,0.66258,0.66193,0.66205,62400000.0
2009-04-20 02:25:00,0.66219,0.66226,0.66129,0.66206,65600000.0
2009-04-20 02:30:00,0.66219,0.66256,0.66178,0.66256,57600000.0
2009-04-20 02:35:00,0.66256,0.66262,0.66136,0.66152,66000000.0
2009-04-20 02:40:00,0.66113,0.66135,0.66077,0.66135,64000000.0
2009-04-20 02:45:00,0.6614,0.66174,0.66082,0.66157,58000000.0
2009-04-20 02:50:00,0.66087,0.66147,0.66078,0.66141,62400000.0
2009-04-20 02:55:00,0.66141,0.66186,0.6613,0.66151,70400000.0
2009-04-20 03:00:00,0.66152,0.66237,0.66142,0.66186,72000000.0
2009-04-20 03:05:00,0.66195,0.6623,0.66175,0.66224,62400000.0
2009-04-20 03:10:00,0.66223,0.66228,0.66201,0.66201,74600000.0
2009-04-20 03:15:00,0.66181,0.66278,0.66181,0.66206,62400000.0
2009-04-20 03:20:00,0.66227,0.66284,0.66217,0.66284,67200000.0
2009-04-20 03:25:00,0.66274,0.66306,0.66223,0.66262,49600000.0
2009-04-20 03:30:00,0.66257,0.66257,0.66129,0.66156,69200000.0
2009-04-20 03:35:00,0.66142,0.66198,0.66142,0.66178,57000000.0
2009-04-20 03:40:00,0.66181,0.66185,0.66158,0.66183,63400000.0
2009-04-20 03:45:00,0.66201,0.66248,0.66197,0.66229,64400000.0
2009-04-20 03:50:00,0.66222,0.66234,0.66193,0.66195,67000000.0
2009-04-20 03:55:00,0.66211,0.66314,0.66193,0.66306,62400000.0
2009-04-20 04:00:00,0.66292,0.66309,0.66263,0.66273,65600000.0
2009-04-20 04:05:00,0.66274,0.66294,0.66247,0.66283,60800000.0
2009-04-20 04:10:00,0.66298,0.66376,0.66252,0.66264,60800000.0
2009-04-20 04:15:00,0.66262,0.6627,0.66237,0.66251,61200000.0
2009-04-20 04:20:00,0.6625,0.66274,0.66249,0.66269,61800000.0
2009-04-20 04:25:00,0.66278,0.66292,0.66234,0.66275,60200000.0
2009-04-20 04:30:00,0.6627,0.66271,0.66225,0.66236,60800000.0
2009-04-20 04:35:00,0.66241,0.66263,0.66233,0.66233,78800000.0
2009-04-20 04:40:00,0.66217,0.66248,0.66187,0.66205,60200000.0
2009-04-20 04:45:00,0.66199,0.66199,0.66148,0.66148,72000000.0
2009-04-20 04:50:00,0.66142,0.66173,0.66126,0.66133,65600000.0
2009-04-20 04:55:00,0.66115,0.66142,0.66103,0.66129,62400000.0
2009-04-20 05:00:00,0.66121,0.6613,0.66089,0.66113,66600000.0
2009-04-20 05:05:00,0.66132,0.66165,0.66124,0.66155,68200000.0
2009-04-20 05:10:00,0.66137,0.66161,0.66096,0.66101,74000000.0
2009-04-20 05:15:00,0.66103,0.66124,0.66095,0.66099,62400000.0
2009-04-20 05:20:00,0.66111,0.6612,0.66084,0.66087,55400000.0
2009-04-20 05:25:00,0.66082,0.66139,0.66082,0.66123,65600000.0
2009-04-20 05:30:00,0.66118,0.66206,0.66093,0.66195,68800000.0
2009-04-20 05:35:00,0.66198,0.6622,0.66178,0.66178,66600000.0
2009-04-20 05:40:00,0.66198,0.66255,0.66198,0.66255,62800000.0
2009-04-20 05:45:00,0.66261,0.66261,0.66181,0.66181,59200000.0
2009-04-20 05:50:00,0.66214,0.66295,0.66194,0.66202,73000000.0
2009-04-20 05:55:00,0.66227,0.66229,0.66183,0.66217,81600000.0
2009-04-20 06:00:00,0.66209,0.66209,0.66116,0.66139,62400000.0
2009-04-20 06:05:00,0.66143,0.6622,0.66122,0.6622,60800000.0
2009-04-20 06:10:00,0.66224,0.66237,0.662,0.66207,65000000.0
2009-04-20 06:15:00,0.66146,0.66227,0.66146,0.66191,64000000.0
2009-04-20 06:20:00,0.6622,0.66237,0.66198,0.66198,67200000.0
2009-04-20 06:25:00,0.66189,0.6622,0.66097,0.66219,62800000.0
2009-04-20 06:30:00,0.6622,0.66241,0.66176,0.66176,67200000.0
2009-04-20 06:35:00,0.66169,0.66226,0.66152,0.66226,68800000.0
2009-04-20 06:40:00,0.66254,0.66294,0.66231,0.66294,64000000.0
2009-04-20 06:45:00,0.66199,0.66293,0.66199,0.66266,59200000.0
2009-04-20 06:50:00,0.66253,0.66266,0.66238,0.66243,62400000.0
2009-04-20 06:55:00,0.66253,0.66262,0.6618,0.66237,70400000.0
2009-04-20 07:00:00,0.66249,0.66298,0.66239,0.66272,59200000.0
2009-04-20 07:05:00,0.6628,0.66294,0.6627,0.66277,59200000.0
2009-04-20 07:10:00,0.66285,0.66286,0.6627,0.6627,68200000.0
2009-04-20 07:15:00,0.66284,0.66291,0.66267,0.66287,70400000.0
2009-04-20 07:20:00,0.66265,0.66272,0.6625,0.66257,60200000.0
2009-04-20 07:25:00,0.66254,0.66277,0.66167,0.66251,71400000.0
2009-04-20 07:30:00,0.66246,0.66278,0.66244,0.66273,64000000.0
2009-04-20 07:35:00,0.66252,0.66296,0.66251,0.66283,65600000.0
2009-04-20 07:40:00,0.66297,0.66302,0.66256,0.66282,66600000.0
2009-04-20 07:45:00,0.66294,0.66307,0.66231,0.66251,66600000.0
2009-04-20 07:50:00,0.66266,0.66272,0.66189,0.66235,61600000.0
2009-04-20 07:55:00,0.66245,0.66252,0.66219,0.66232,56400000.0
2009-04-20 08:00:00,0.6623,0.66265,0.66193,0.66245,68800000.0
2009-04-20 08:05:00,0.66225,0.66243,0.66169,0.66199,68200000.0
2009-04-20 08:10:00,0.6618,0.66193,0.66095,0.66193,64000000.0
2009-04-20 08:15:00,0.66243,0.66284,0.66243,0.66272,62400000.0
2009-04-20 08:20:00,0.66267,0.66282,0.66217,0.66255,65600000.0
2009-04-20 08:25:00,0.66271,0.66297,0.66221,0.66297,70400000.0
2009-04-20 08:30:00,0.6628,0.66284,0.66204,0.66207,68800000.0
2009-04-20 08:35:00,0.66202,0.66254,0.66196,0.66202,56000000.0
2009-04-20 08:40:00,0.66193,0.66224,0.66127,0.66207,57000000.0
2009-04-20 08:45:00,0.66193,0.66219,0.66154,0.66154,62400000.0
2009-04-20 08:50:00,0.66165,0.66181,0.66137,0.66175,55800000.0
2009-04-20 08:55:00,0.66168,0.66192,0.66113,0.66189,59200000.0
2009-04-20 09:00:00,0.66193,0.66207,0.66147,0.66156,59000000.0
2009-04-20 09:05:00,0.66144,0.66151,0.661,0.6611,80000000.0
2009-04-20 09:10:00,0.66145,0.66224,0.66145,0.66208,63400000.0
2009-04-20 09:15:00,0.6621,0.66263,0.66197,0.66247,73600000.0
2009-04-20 09:20:00,0.66229,0.66269,0.66222,0.6624,68800000.0
2009-04-20 09:25:00,0.66246,0.66282,0.6624,0.6626,60200000.0
2009-04-20 09:30:00,0.66277,0.66277,0.66157,0.66164,75600000.0
2009-04-20 09:35:00,0.66163,0.66192,0.6616,0.6618,57600000.0
2009-04-20 09:40:00,0.66173,0.66175,0.66134,0.66155,64000000.0
2009-04-20 09:45:00,0.66152,0.66187,0.66126,0.66186,57600000.0
2009-04-20 09:50:00,0.66192,0.66192,0.66061,0.66096,67200000.0
2009-04-20 09:55:00,0.66087,0.66087,0.65967,0.65993,69200000.0
2009-04-20 10:00:00,0.65996,0.6601,0.65894,0.65929,62400000.0
2009-04-20 10:05:00,0.65924,0.65958,0.65872,0.65956,64400000.0
2009-04-20 10:10:00,0.65945,0.65981,0.65942,0.65965,69200000.0
2009-04-20 10:15:00,0.65973,0.6599,0.65919,0.65933,72000000.0
2009-04-20 10:20:00,0.65952,0.65963,0.65849,0.65849,68800000.0
2009-04-20 10:25:00,0.65854,0.65877,0.65825,0.65867,65600000.0
2009-04-20 10:30:00,0.65854,0.65949,0.65849,0.65917,59600000.0
2009-04-20 10:35:00,0.65911,0.65971,0.65906,0.6596,67200000.0
2009-04-20 10:40:00,0.65971,0.65975,0.65858,0.65867,67600000.0
2009-04-20 10:45:00,0.6586,0.65871,0.65837,0.65848,65600000.0
2009-04-20 10:50:00,0.65861,0.65894,0.65843,0.65885,62400000.0
2009-04-20 10:55:00,0.65888,0.65888,0.65725,0.65738,59200000.0
2009-04-20 11:00:00,0.65715,0.65738,0.65708,0.65731,65600000.0
2009-04-20 11:05:00,0.65716,0.65752,0.65707,0.65752,57600000.0
2009-04-20 11:10:00,0.65783,0.65797,0.65749,0.65772,76800000.0
2009-04-20 11:15:00,0.65792,0.6581,0.65754,0.65775,69800000.0
2009-04-20 11:20:00,0.65785,0.65793,0.65704,0.65753,72000000.0
2009-04-20 11:25:00,0.65762,0.65795,0.65762,0.65766,58000000.0
2009-04-20 11:30:00,0.65762,0.65816,0.65754,0.65807,70400000.0
2009-04-20 11:35:00,0.65817,0.65817,0.65691,0.65691,68800000.0
2009-04-20 11:40:00,0.657,0.65724,0.65567,0.6562,62400000.0
2009-04-20 11:45:00,0.65572,0.6561,0.65515,0.65567,68800000.0
2009-04-20 11:50:00,0.65576,0.65623,0.65575,0.65598,72000000.0
2009-04-20 11:55:00,0.65569,0.65611,0.65509,0.65569,67200000.0
2009-04-20 12:00:00,0.65564,0.65668,0.65556,0.65668,70400000.0
2009-04-20 12:05:00,0.65649,0.65689,0.65624,0.65684,70400000.0
2009-04-20 12:10:00,0.65692,0.65742,0.6567,0.6572,70800000.0
2009-04-20 12:15:00,0.6571,0.65734,0.65697,0.65705,66000000.0
2009-04-20 12:20:00,0.6571,0.65726,0.65683,0.65714,67200000.0
2009-04-20 12:25:00,0.6572,0.65736,0.65661,0.65698,60200000.0
2009-04-20 12:30:00,0.65671,0.65711,0.65655,0.65688,67200000.0
2009-04-20 12:35:00,0.65681,0.65681,0.65585,0.6563,73600000.0
2009-04-20 12:40:00,0.65627,0.65684,0.65609,0.65649,64000000.0
2009-04-20 12:45:00,0.65655,0.65655,0.65609,0.65625,62400000.0
2009-04-20 12:50:00,0.65632,0.65706,0.65566,0.65706,72000000.0
2009-04-20 12:55:00,0.65707,0.65734,0.65632,0.65703,62400000.0
2009-04-20 13:00:00,0.65712,0.65777,0.65694,0.65697,67200000.0
2009-04-20 13:05:00,0.6569,0.6574,0.65673,0.6574,67200000.0
2009-04-20 13:10:00,0.65732,0.65733,0.65644,0.65672,57600000.0
2009-04-20 13:15:00,0.65647,0.65647,0.65492,0.65542,60800000.0
2009-04-20 13:20:00,0.6556,0.65588,0.65544,0.65579,75200000.0
2009-04-20 13:25:00,0.65609,0.65642,0.65592,0.65628,65600000.0
2009-04-20 13:30:00,0.65644,0.65651,0.65625,0.6565,104000000.0
2009-04-20 13:35:00,0.65628,0.65635,0.65608,0.65608,125200000.0
2009-04-20 13:40:00,0.65609,0.65618,0.65578,0.65616,141000000.0
2009-04-20 13:45:00,0.65618,0.65682,0.6561,0.65682,121600000.0
2009-04-20 13:50:00,0.65687,0.65694,0.65639,0.6565,157600000.0
2009-04-20 13:55:00,0.65651,0.65657,0.65535,0.65538,130000000.0
2009-04-20 14:00:00,0.65544,0.65548,0.65507,0.65525,171200000.0
2009-04-20 14:05:00,0.65527,0.65534,0.65495,0.65498,150400000.0
2009-04-20 14:10:00,0.65512,0.65515,0.65479,0.65512,115200000.0
2009-04-20 14:15:00,0.65495,0.65518,0.65474,0.65495,185600000.0
2009-04-20 14:20:00,0.65499,0.6551,0.65459,0.65475,137000000.0
2009-04-20 14:25:00,0.65493,0.65524,0.65469,0.65511,107600000.0
2009-04-20 14:30:00,0.65502,0.65546,0.65481,0.65534,208000000.0
2009-04-20 14:35:00,0.6553,0.65572,0.65527,0.65572,181200000.0
2009-04-20 14:40:00,0.65565,0.65574,0.6555,0.65564,245000000.0
2009-04-20 14:45:00,0.65557,0.65561,0.65499,0.65507,152000000.0
2009-04-20 14:50:00,0.65475,0.65529,0.65471,0.65499,132800000.0
2009-04-20 14:55:00,0.65495,0.65495,0.65455,0.6548,101800000.0
2009-04-20 15:00:00,0.65478,0.65525,0.65464,0.65506,153600000.0
2009-04-20 15:05:00,0.65511,0.65597,0.65511,0.65543,155200000.0
2009-04-20 15:10:00,0.65533,0.65573,0.65532,0.65573,227200000.0
2009-04-20 15:15:00,0.65581,0.65626,0.65555,0.65621,92200000.0
2009-04-20 15:20:00,0.65608,0.65623,0.6554,0.65548,164800000.0
2009-04-20 15:25:00,0.65543,0.65605,0.65471,0.65471,193400000.0
2009-04-20 15:30:00,0.65465,0.65562,0.65465,0.65488,252000000.0
2009-04-20 15:35:00,0.65507,0.65522,0.65502,0.65514,204800000.0
2009-04-20 15:40:00,0.65505,0.65505,0.65431,0.65432,206800000.0
2009-04-20 15:45:00,0.65435,0.65492,0.65426,0.65492,124800000.0
2009-04-20 15:50:00,0.65497,0.65545,0.6549,0.65538,89600000.0
2009-04-20 15:55:00,0.65524,0.65524,0.65479,0.65487,138000000.0
2009-04-20 16:00:00,0.65498,0.65509,0.654,0.6541,238800000.0
2009-04-20 16:05:00,0.65408,0.65477,0.65408,0.65452,200000000.0
2009-04-20 16:10:00,0.6545,0.65452,0.65418,0.65418,208400000.0
2009-04-20 16:15:00,0.6542,0.65429,0.65339,0.65348,172000000.0
2009-04-20 16:20:00,0.65358,0.65401,0.65349,0.65376,199800000.0
2009-04-20 16:25:00,0.65382,0.65399,0.65344,0.65344,171000000.0
2009-04-20 16:30:00,0.65319,0.65323,0.65251,0.65251,235600000.0
2009-04-20 16:35:00,0.65244,0.6526,0.65223,0.65257,281600000.0
2009-04-20 16:40:00,0.65254,0.65307,0.65252,0.65261,186200000.0
2009-04-20 16:45:00,0.65251,0.65251,0.65165,0.65177,317200000.0
2009-04-20 16:50:00,0.65175,0.65202,0.65174,0.65194,192400000.0
2009-04-20 16:55:00,0.65209,0.65284,0.65209,0.65222,196200000.0
2009-04-20 17:00:00,0.65216,0.65222,0.65106,0.65106,232000000.0
2009-04-20 17:05:00,0.65097,0.65097,0.65037,0.65066,182800000.0
2009-04-20 17:10:00,0.65081,0.65081,0.65014,0.65017,180200000.0
2009-04-20 17:15:00,0.65006,0.65052,0.65006,0.65042,104000000.0
2009-04-20 17:20:00,0.65049,0.65081,0.65049,0.65075,123600000.0
2009-04-20 17:25:00,0.65086,0.65106,0.65073,0.65077,200000000.0
2009-04-20 17:30:00,0.65097,0.65107,0.65065,0.65095,371400000.0
2009-04-20 17:35:00,0.6509,0.6509,0.65012,0.65043,204800000.0
2009-04-20 17:40:00,0.65041,0.65097,0.6504,0.65096,226600000.0
2009-04-20 17:45:00,0.65104,0.65123,0.65009,0.65118,306000000.0
2009-04-20 17:50:00,0.65121,0.65121,0.65095,0.651,262200000.0
2009-04-20 17:55:00,0.65103,0.65112,0.65055,0.6506,262800000.0
2009-04-20 18:00:00,0.65055,0.65077,0.65047,0.65055,233400000.0
2009-04-20 18:05:00,0.65038,0.65043,0.64992,0.65016,319200000.0
2009-04-20 18:10:00,0.65018,0.65018,0.64965,0.64972,131000000.0
2009-04-20 18:15:00,0.64983,0.65024,0.64975,0.65008,227600000.0
2009-04-20 18:20:00,0.64999,0.65049,0.64958,0.65044,231400000.0
2009-04-20 18:25:00,0.65049,0.65056,0.64977,0.64977,145000000.0
2009-04-20 18:30:00,0.64967,0.64967,0.64906,0.64906,208000000.0
2009-04-20 18:35:00,0.649,0.649,0.64798,0.64798,175800000.0
2009-04-20 18:40:00,0.64793,0.64811,0.64776,0.64778,177600000.0
2009-04-20 18:45:00,0.64765,0.6477,0.6466,0.6474,136000000.0
2009-04-20 18:50:00,0.64741,0.64741,0.64664,0.64664,131000000.0
2009-04-20 18:55:00,0.64638,0.64639,0.64594,0.64612,144800000.0
2009-04-20 19:00:00,0.64608,0.64638,0.64587,0.64599,134800000.0
2009-04-20 19:05:00,0.64591,0.64591,0.64337,0.64385,252800000.0
2009-04-20 19:10:00,0.64395,0.64412,0.64369,0.64392,152000000.0
2009-04-20 19:15:00,0.64394,0.64395,0.6421,0.6429,83200000.0
2009-04-20 19:20:00,0.64287,0.64386,0.64267,0.64372,110400000.0
2009-04-20 19:25:00,0.64389,0.64458,0.64359,0.64443,172800000.0
2009-04-20 19:30:00,0.64419,0.64437,0.64339,0.64428,86800000.0
2009-04-20 19:35:00,0.64448,0.64507,0.64441,0.64507,108800000.0
2009-04-20 19:40:00,0.64498,0.64498,0.6439,0.64465,92800000.0
2009-04-20 19:45:00,0.64468,0.64534,0.64466,0.64529,93600000.0
2009-04-20 19:50:00,0.64494,0.64513,0.64433,0.64444,75200000.0
2009-04-20 19:55:00,0.64426,0.64474,0.64389,0.64431,56000000.0
2009-04-20 20:00:00,0.64433,0.64464,0.64315,0.64402,73600000.0
2009-04-20 20:05:00,0.64425,0.64447,0.64399,0.64434,78400000.0
2009-04-20 20:10:00,0.64441,0.64448,0.6437,0.64443,86400000.0
2009-04-20 20:15:00,0.64428,0.64549,0.64419,0.64526,68200000.0
2009-04-20 20:20:00,0.64502,0.6452,0.64457,0.64514,76600000.0
2009-04-20 20:25:00,0.64512,0.64548,0.64502,0.64508,65000000.0
2009-04-20 20:30:00,0.6449,0.64514,0.64448,0.64507,64000000.0
2009-04-20 20:35:00,0.64505,0.64528,0.64408,0.6446,60800000.0
2009-04-20 20:40:00,0.64458,0.64532,0.64434,0.64532,62400000.0
2009-04-20 20:45:00,0.64541,0.64541,0.64485,0.64494,92800000.0
2009-04-20 20:50:00,0.64492,0.64492,0.64407,0.64476,85600000.0
2009-04-20 20:55:00,0.64473,0.64473,0.64395,0.64463,78400000.0
2009-04-20 21:00:00,0.6446,0.6446,0.64346,0.64346,70400000.0
2009-04-20 21:05:00,0.64336,0.64407,0.64322,0.64345,70400000.0
2009-04-20 21:10:00,0.64344,0.64366,0.64321,0.64329,67200000.0
2009-04-20 21:15:00,0.64316,0.6432,0.64266,0.64287,59200000.0
2009-04-20 21:20:00,0.64283,0.64285,0.64242,0.64284,63400000.0
2009-04-20 21:25:00,0.64296,0.64336,0.64257,0.64276,53800000.0
2009-04-20 21:30:00,0.64281,0.64351,0.64259,0.64346,64000000.0
2009-04-20 21:35:00,0.6434,0.6438,0.64299,0.64314,62400000.0
2009-04-20 21:40:00,0.64278,0.64305,0.64275,0.64285,64000000.0
2009-04-20 21:45:00,0.6429,0.64301,0.6422,0.64239,88000000.0
2009-04-20 21:50:00,0.64271,0.64307,0.64257,0.64267,67200000.0
2009-04-20 21:55:00,0.64277,0.64292,0.64235,0.64235,115200000.0
2009-04-20 22:00:00,0.64256,0.64317,0.64256,0.64311,171600000.0
2009-04-20 22:05:00,0.6431,0.6431,0.64189,0.64223,102400000.0
2009-04-20 22:10:00,0.64219,0.64249,0.64178,0.64234,85800000.0
2009-04-20 22:15:00,0.64246,0.64259,0.64131,0.64215,90000000.0
2009-04-20 22:20:00,0.64213,0.64322,0.64213,0.64303,60800000.0
2009-04-20 22:25:00,0.64276,0.64336,0.64276,0.64329,84800000.0
2009-04-20 22:30:00,0.64343,0.64402,0.64343,0.64399,83200000.0
2009-04-20 22:35:00,0.64406,0.64486,0.64387,0.64483,117200000.0
2009-04-20 22:40:00,0.6447,0.64473,0.64413,0.64445,60800000.0
2009-04-20 22:45:00,0.64459,0.64465,0.64413,0.64451,79400000.0
2009-04-20 22:50:00,0.64461,0.64493,0.64417,0.64489,73600000.0
2009-04-20 22:55:00,0.64494,0.64502,0.64422,0.64492,68800000.0
2009-04-20 23:00:00,0.64477,0.64498,0.64452,0.6448,84800000.0
2009-04-20 23:05:00,0.64489,0.64535,0.64454,0.64493,68800000.0
2009-04-20 23:10:00,0.64513,0.64618,0.64506,0.64618,64400000.0
2009-04-20 23:15:00,0.64556,0.6457,0.64503,0.64508,65600000.0
2009-04-20 23:20:00,0.64549,0.64585,0.64534,0.64578,60800000.0
2009-04-20 23:25:00,0.64542,0.64577,0.64539,0.64556,76800000.0
2009-04-20 23:30:00,0.64562,0.64593,0.64546,0.64565,84800000.0
2009-04-20 23:35:00,0.64556,0.64581,0.64525,0.64548,64000000.0
2009-04-20 23:40:00,0.64584,0.64659,0.64577,0.64644,86200000.0
2009-04-20 23:45:00,0.64647,0.64663,0.64571,0.64585,60800000.0
2009-04-20 23:50:00,0.64592,0.64614,0.64522,0.64606,64000000.0
2009-04-20 23:55:00,0.64563,0.64629,0.64517,0.64605,88000000.0
2009-04-21 00:00:00,0.64617,0.64619,0.64518,0.64561,62400000.0
2009-04-21 00:05:00,0.64594,0.64599,0.64555,0.64571,62400000.0
2009-04-21 00:10:00,0.6459,0.64591,0.64562,0.64572,63400000.0
2009-04-21 00:15:00,0.64556,0.64601,0.64535,0.64592,70400000.0
2009-04-21 00:20:00,0.64574,0.64604,0.64574,0.64601,51200000.0
2009-04-21 00:25:00,0.64602,0.64617,0.64548,0.64607,67200000.0
2009-04-21 00:30:00,0.64562,0.6466,0.64562,0.64641,81600000.0
2009-04-21 00:35:00,0.64652,0.64652,0.64601,0.64634,54400000.0
2009-04-21 00:40:00,0.64637,0.64684,0.6462,0.64634,69200000.0
2009-04-21 00:45:00,0.64616,0.6464,0.646,0.6464,65600000.0
2009-04-21 00:50:00,0.64659,0.64704,0.64597,0.64704,54400000.0
2009-04-21 00:55:00,0.64712,0.64732,0.64667,0.64697,65600000.0
2009-04-21 01:00:00,0.64719,0.6473,0.64679,0.64716,67600000.0
2009-04-21 01:05:00,0.64701,0.64722,0.64665,0.64668,72000000.0
2009-04-21 01:10:00,0.64662,0.64688,0.64652,0.64683,62800000.0
2009-04-21 01:15:00,0.64629,0.64697,0.64629,0.6469,70400000.0
2009-04-21 01:20:00,0.64707,0.64736,0.64693,0.64715,70800000.0
2009-04-21 01:25:00,0.64706,0.64719,0.6464,0.64661,78400000.0
2009-04-21 01:30:00,0.64659,0.64709,0.64639,0.64709,129600000.0
2009-04-21 01:35:00,0.64707,0.6472,0.6461,0.6472,65600000.0
2009-04-21 01:40:00,0.64729,0.6474,0.64714,0.6474,53800000.0
2009-04-21 01:45:00,0.64737,0.64743,0.64648,0.64648,64000000.0
2009-04-21 01:50:00,0.64626,0.64661,0.64584,0.64584,72000000.0
2009-04-21 01:55:00,0.64589,0.64592,0.6449,0.64544,91600000.0
2009-04-21 02:00:00,0.64541,0.64599,0.64541,0.64575,62400000.0
2009-04-21 02:05:00,0.64577,0.64589,0.64555,0.64573,65600000.0
2009-04-21 02:10:00,0.64583,0.64584,0.64533,0.64539,60800000.0
2009-04-21 02:15:00,0.64531,0.64538,0.64468,0.64483,67200000.0
2009-04-21 02:20:00,0.64466,0.64577,0.64466,0.64572,61800000.0
2009-04-21 02:25:00,0.64568,0.646,0.64489,0.64587,66000000.0
2009-04-21 02:30:00,0.64601,0.64624,0.64576,0.64618,57000000.0
2009-04-21 02:35:00,0.64615,0.6464,0.64599,0.6461,65600000.0
2009-04-21 02:40:00,0.64602,0.64631,0.64591,0.64631,59200000.0
2009-04-21 02:45:00,0.64631,0.64669,0.64612,0.64649,59200000.0
2009-04-21 02:50:00,0.64637,0.64697,0.64618,0.64638,62400000.0
2009-04-21 02:55:00,0.64645,0.64652,0.64606,0.64624,69800000.0
2009-04-21 03:00:00,0.64633,0.64708,0.64633,0.64696,72000000.0
2009-04-21 03:05:00,0.64715,0.64788,0.64705,0.64731,62400000.0
2009-04-21 03:10:00,0.64738,0.64761,0.64679,0.64688,75200000.0
2009-04-21 03:15:00,0.64688,0.64689,0.64646,0.64646,62800000.0
2009-04-21 03:20:00,0.64643,0.64657,0.64626,0.64643,67200000.0
2009-04-21 03:25:00,0.64653,0.64708,0.64635,0.64677,61200000.0
2009-04-21 03:30:00,0.64662,0.64684,0.64582,0.64659,69200000.0
2009-04-21 03:35:00,0.64624,0.64677,0.64617,0.64654,57600000.0
2009-04-21 03:40:00,0.64646,0.64653,0.64527,0.64555,64800000.0
2009-04-21 03:45:00,0.64562,0.64606,0.64542,0.64595,64400000.0
2009-04-21 03:50:00,0.64618,0.64626,0.64541,0.64595,67200000.0
2009-04-21 03:55:00,0.64583,0.64588,0.64458,0.64563,62400000.0
2009-04-21 04:00:00,0.64554,0.64554,0.64511,0.64532,65600000.0
2009-04-21 04:05:00,0.64542,0.64571,0.6454,0.6454,60200000.0
2009-04-21 04:10:00,0.64546,0.64563,0.64469,0.64549,60800000.0
2009-04-21 04:15:00,0.64547,0.64598,0.64515,0.64583,62400000.0
2009-04-21 04:20:00,0.646,0.64617,0.64578,0.64606,62400000.0
2009-04-21 04:25:00,0.64606,0.64628,0.64603,0.64615,60800000.0
2009-04-21 04:30:00,0.64558,0.64625,0.64558,0.64579,61200000.0
2009-04-21 04:35:00,0.64584,0.64693,0.64581,0.64677,78800000.0
2009-04-21 04:40:00,0.64658,0.64751,0.64658,0.64723,61200000.0
2009-04-21 04:45:00,0.64724,0.64782,0.64693,0.64769,72000000.0
2009-04-21 04:50:00,0.64773,0.64788,0.64722,0.64786,65600000.0
2009-04-21 04:55:00,0.64774,0.64777,0.64733,0.64754,62400000.0
2009-04-21 05:00:00,0.64744,0.64744,0.64699,0.64724,67200000.0
2009-04-21 05:05:00,0.64726,0.64818,0.64719,0.64818,68800000.0
2009-04-21 05:10:00,0.6485,0.64855,0.64749,0.64835,74600000.0
2009-04-21 05:15:00,0.64788,0.64854,0.64788,0.648,62400000.0
2009-04-21 05:20:00,0.64791,0.64826,0.64777,0.64823,56000000.0
2009-04-21 05:25:00,0.64824,0.64878,0.6476,0.64878,70400000.0
2009-04-21 05:30:00,0.64875,0.64875,0.64799,0.648,68800000.0
2009-04-21 05:35:00,0.64797,0.64828,0.64779,0.64824,67200000.0
2009-04-21 05:40:00,0.64834,0.64896,0.64814,0.64814,62400000.0
2009-04-21 05:45:00,0.64812,0.64831,0.6477,0.6477,59200000.0
2009-04-21 05:50:00,0.64777,0.64852,0.64772,0.64831,61800000.0
2009-04-21 05:55:00,0.64854,0.64885,0.64844,0.64862,81600000.0
2009-04-21 06:00:00,0.64851,0.64867,0.64812,0.64866,62400000.0
2009-04-21 06:05:00,0.64872,0.64872,0.648,0.64846,60800000.0
2009-04-21 06:10:00,0.64836,0.64848,0.64817,0.64837,65600000.0
2009-04-21 06:15:00,0.64843,0.64846,0.64819,0.64827,64000000.0
2009-04-21 06:20:00,0.64829,0.64847,0.64793,0.64846,66600000.0
2009-04-21 06:25:00,0.64844,0.64844,0.64744,0.64816,62400000.0
2009-04-21 06:30:00,0.64821,0.64861,0.64799,0.6484,67200000.0
2009-04-21 06:35:00,0.64852,0.64921,0.64829,0.64912,68800000.0
2009-04-21 06:40:00,0.64937,0.64971,0.64925,0.64925,64400000.0
2009-04-21 06:45:00,0.64908,0.64992,0.64907,0.64954,59600000.0
2009-04-21 06:50:00,0.64951,0.65008,0.64927,0.64995,62400000.0
2009-04-21 06:55:00,0.64982,0.65018,0.64973,0.64991,70400000.0
2009-04-21 07:00:00,0.64994,0.65007,0.64943,0.64945,59200000.0
2009-04-21 07:05:00,0.64969,0.65004,0.64963,0.64999,58600000.0
2009-04-21 07:10:00,0.65,0.65,0.64942,0.64942,68200000.0
2009-04-21 07:15:00,0.64944,0.64963,0.64924,0.64954,70800000.0
2009-04-21 07:20:00,0.64944,0.64947,0.64911,0.64923,60800000.0
2009-04-21 07:25:00,0.64923,0.64945,0.64844,0.64937,72000000.0
2009-04-21 07:30:00,0.64887,0.65004,0.64887,0.65004,64400000.0
2009-04-21 07:35:00,0.64985,0.65005,0.64961,0.64972,64400000.0
2009-04-21 07:40:00,0.64963,0.6497,0.6494,0.64961,67200000.0
2009-04-21 07:45:00,0.64967,0.64989,0.64965,0.64988,67200000.0
2009-04-21 07:50:00,0.64974,0.64994,0.6492,0.64973,60200000.0
2009-04-21 07:55:00,0.64982,0.65008,0.64922,0.64967,55400000.0
2009-04-21 08:00:00,0.64967,0.64983,0.64888,0.64903,68200000.0
2009-04-21 08:05:00,0.64899,0.64943,0.6485,0.64926,68800000.0
2009-04-21 08:10:00,0.64934,0.64951,0.64883,0.64951,63400000.0
2009-04-21 08:15:00,0.64954,0.64957,0.64887,0.64953,62400000.0
2009-04-21 08:20:00,0.64957,0.64996,0.64916,0.64923,65000000.0
2009-04-21 08:25:00,0.64935,0.64966,0.64913,0.64943,70400000.0
2009-04-21 08:30:00,0.64936,0.64991,0.64927,0.64963,68800000.0
2009-04-21 08:35:00,0.64956,0.64966,0.649,0.64923,56000000.0
2009-04-21 08:40:00,0.64938,0.64986,0.64885,0.64945,57600000.0
2009-04-21 08:45:00,0.64959,0.65024,0.64959,0.64981,62400000.0
2009-04-21 08:50:00,0.64999,0.65014,0.64931,0.64946,56000000.0
2009-04-21 08:55:00,0.64949,0.64957,0.64928,0.64935,59200000.0
2009-04-21 09:00:00,0.64936,0.64967,0.64911,0.64955,59200000.0
2009-04-21 09:05:00,0.64952,0.64969,0.64878,0.64899,80400000.0
2009-04-21 09:10:00,0.64893,0.64894,0.64815,0.64837,63400000.0
2009-04-21 09:15:00,0.6484,0.64848,0.64776,0.64829,73600000.0
2009-04-21 09:20:00,0.64823,0.64823,0.6478,0.64796,69200000.0
2009-04-21 09:25:00,0.64774,0.64891,0.64774,0.6488,60800000.0
2009-04-21 09:30:00,0.64876,0.64915,0.64801,0.6491,75200000.0
2009-04-21 09:35:00,0.64906,0.65017,0.64897,0.65017,57600000.0
2009-04-21 09:40:00,0.65038,0.65121,0.65028,0.65114,64000000.0
2009-04-21 09:45:00,0.65095,0.65139,0.65055,0.65136,57600000.0
2009-04-21 09:50:00,0.65143,0.65183,0.65132,0.65174,67200000.0
2009-04-21 09:55:00,0.65181,0.65181,0.65141,0.6517,68800000.0
2009-04-21 10:00:00,0.65182,0.65186,0.65076,0.65076,62400000.0
2009-04-21 10:05:00,0.6505,0.65087,0.65026,0.65087,63400000.0
2009-04-21 10:10:00,0.65082,0.65125,0.65058,0.65125,68800000.0
2009-04-21 10:15:00,0.65163,0.65257,0.65114,0.65257,70800000.0
2009-04-21 10:20:00,0.65267,0.65354,0.65249,0.65316,68800000.0
2009-04-21 10:25:00,0.65321,0.6534,0.65302,0.65318,65600000.0
2009-04-21 10:30:00,0.65311,0.65344,0.65311,0.65331,58600000.0
2009-04-21 10:35:00,0.65337,0.65343,0.65286,0.65307,67200000.0
2009-04-21 10:40:00,0.65308,0.65353,0.653,0.65329,66600000.0
2009-04-21 10:45:00,0.65334,0.65351,0.65292,0.65309,65600000.0
2009-04-21 10:50:00,0.65302,0.65309,0.65174,0.65184,62400000.0
2009-04-21 10:55:00,0.65172,0.65172,0.65071,0.65145,59200000.0
2009-04-21 11:00:00,0.65081,0.65179,0.65081,0.65162,65600000.0
2009-04-21 11:05:00,0.65161,0.65212,0.6514,0.65144,57400000.0
2009-04-21 11:10:00,0.65148,0.65151,0.65069,0.65069,77200000.0
2009-04-21 11:15:00,0.6508,0.65118,0.65071,0.65118,70400000.0
2009-04-21 11:20:00,0.65108,0.65116,0.65009,0.65055,72000000.0
2009-04-21 11:25:00,0.65052,0.65084,0.65052,0.65077,59200000.0
2009-04-21 11:30:00,0.65089,0.65089,0.65023,0.65046,70400000.0
2009-04-21 11:35:00,0.65042,0.65107,0.65042,0.65104,68800000.0
2009-04-21 11:40:00,0.65106,0.65108,0.64944,0.65044,62400000.0
2009-04-21 11:45:00,0.65028,0.65068,0.65018,0.65062,68200000.0
2009-04-21 11:50:00,0.65064,0.65151,0.65054,0.65143,71400000.0
2009-04-21 11:55:00,0.6512,0.65192,0.65054,0.65158,67200000.0
2009-04-21 12:00:00,0.65152,0.65168,0.65104,0.65151,70400000.0
2009-04-21 12:05:00,0.65125,0.65188,0.65121,0.65185,70400000.0
2009-04-21 12:10:00,0.65203,0.65229,0.65187,0.65202,71200000.0
2009-04-21 12:15:00,0.65184,0.6519,0.65092,0.65107,67600000.0
2009-04-21 12:20:00,0.65096,0.65114,0.65022,0.65023,67200000.0
2009-04-21 12:25:00,0.65008,0.65053,0.65002,0.65035,60800000.0
2009-04-21 12:30:00,0.65018,0.65044,0.65003,0.65043,67200000.0
2009-04-21 12:35:00,0.65051,0.65086,0.6501,0.65082,73600000.0
2009-04-21 12:40:00,0.65076,0.65089,0.65035,0.65056,64000000.0
2009-04-21 12:45:00,0.65085,0.65092,0.64978,0.64987,61800000.0
2009-04-21 12:50:00,0.64992,0.65009,0.64909,0.64932,72000000.0
2009-04-21 12:55:00,0.64924,0.64943,0.64813,0.64928,62400000.0
2009-04-21 13:00:00,0.64912,0.64913,0.64785,0.64785,67200000.0
2009-04-21 13:05:00,0.64737,0.64792,0.64731,0.64769,67200000.0
2009-04-21 13:10:00,0.64754,0.64793,0.64751,0.64771,57600000.0
2009-04-21 13:15:00,0.64772,0.64827,0.6476,0.64827,60600000.0
2009-04-21 13:20:00,0.64856,0.64898,0.64827,0.64847,75200000.0
2009-04-21 13:25:00,0.64851,0.64851,0.64756,0.64756,65600000.0
2009-04-21 13:30:00,0.64746,0.64807,0.64689,0.64714,103400000.0
2009-04-21 13:35:00,0.64686,0.6473,0.6468,0.64728,124800000.0
2009-04-21 13:40:00,0.6473,0.64843,0.64681,0.6479,140800000.0
2009-04-21 13:45:00,0.64743,0.64855,0.64715,0.64813,121600000.0
2009-04-21 13:50:00,0.64807,0.6483,0.6479,0.6483,156200000.0
2009-04-21 13:55:00,0.64837,0.64909,0.64837,0.64896,129600000.0
2009-04-21 14:00:00,0.64886,0.64888,0.64803,0.64813,171200000.0
2009-04-21 14:05:00,0.64811,0.64815,0.64708,0.64778,150400000.0
2009-04-21 14:10:00,0.6478,0.64803,0.64724,0.64724,115200000.0
2009-04-21 14:15:00,0.64677,0.64791,0.64677,0.64788,184400000.0
2009-04-21 14:20:00,0.64793,0.64822,0.64764,0.64764,131200000.0
2009-04-21 14:25:00,0.64745,0.64798,0.64723,0.64798,97000000.0
2009-04-21 14:30:00,0.64791,0.64834,0.64761,0.64801,207200000.0
2009-04-21 14:35:00,0.64788,0.64795,0.64744,0.64776,182800000.0
2009-04-21 14:40:00,0.64764,0.64764,0.64729,0.64735,245600000.0
2009-04-21 14:45:00,0.64742,0.64743,0.64707,0.64713,152000000.0
2009-04-21 14:50:00,0.64679,0.64807,0.64672,0.64807,132800000.0
2009-04-21 14:55:00,0.64791,0.64818,0.64775,0.64818,101600000.0
2009-04-21 15:00:00,0.64791,0.64822,0.64721,0.64721,153600000.0
2009-04-21 15:05:00,0.64745,0.64745,0.64673,0.64675,155600000.0
2009-04-21 15:10:00,0.64675,0.64754,0.64675,0.64754,227600000.0
2009-04-21 15:15:00,0.64753,0.64753,0.64666,0.64686,93200000.0
2009-04-21 15:20:00,0.64687,0.64687,0.64617,0.64645,164800000.0
2009-04-21 15:25:00,0.64646,0.64659,0.64467,0.645,194000000.0
2009-04-21 15:30:00,0.64516,0.64623,0.64505,0.64618,250600000.0
2009-04-21 15:35:00,0.6467,0.64872,0.6467,0.64866,205200000.0
2009-04-21 15:40:00,0.64886,0.64909,0.64839,0.64839,206800000.0
2009-04-21 15:45:00,0.648,0.64842,0.648,0.64813,124800000.0
2009-04-21 15:50:00,0.64819,0.64955,0.64803,0.64953,89600000.0
2009-04-21 15:55:00,0.64942,0.64942,0.64823,0.64824,137000000.0
2009-04-21 16:00:00,0.64827,0.64848,0.64729,0.6477,238400000.0
2009-04-21 16:05:00,0.64749,0.64825,0.64733,0.64825,199400000.0
2009-04-21 16:10:00,0.64808,0.6482,0.64761,0.64771,207400000.0
2009-04-21 16:15:00,0.64765,0.6477,0.64719,0.64767,173000000.0
2009-04-21 16:20:00,0.64788,0.64793,0.64721,0.64734,200400000.0
2009-04-21 16:25:00,0.64731,0.64742,0.64691,0.64735,171200000.0
2009-04-21 16:30:00,0.64731,0.64744,0.64681,0.64685,235200000.0
2009-04-21 16:35:00,0.64704,0.64784,0.64694,0.64781,282400000.0
2009-04-21 16:40:00,0.64765,0.64789,0.64737,0.64789,185800000.0
2009-04-21 16:45:00,0.64803,0.64843,0.64793,0.64824,316400000.0
2009-04-21 16:50:00,0.64828,0.64867,0.6482,0.6483,191800000.0
2009-04-21 16:55:00,0.64827,0.64913,0.64797,0.64912,196800000.0
2009-04-21 17:00:00,0.6491,0.65008,0.6491,0.65006,231400000.0
2009-04-21 17:05:00,0.65021,0.65132,0.65016,0.65123,175200000.0
2009-04-21 17:10:00,0.6512,0.65178,0.65113,0.65173,180800000.0
2009-04-21 17:15:00,0.65164,0.65223,0.65125,0.65125,104000000.0
2009-04-21 17:20:00,0.65168,0.65202,0.65147,0.65151,123200000.0
2009-04-21 17:25:00,0.65173,0.65256,0.65173,0.65256,200000000.0
2009-04-21 17:30:00,0.6526,0.65283,0.65245,0.65272,370600000.0
2009-04-21 17:35:00,0.65274,0.6537,0.6525,0.6537,204600000.0
2009-04-21 17:40:00,0.65371,0.655,0.65371,0.65499,227400000.0
2009-04-21 17:45:00,0.6551,0.65566,0.65355,0.65566,302200000.0
2009-04-21 17:50:00,0.65574,0.65574,0.65475,0.65495,262400000.0
2009-04-21 17:55:00,0.65489,0.65528,0.65479,0.65517,261600000.0
2009-04-21 18:00:00,0.65498,0.65522,0.65473,0.65495,234000000.0
2009-04-21 18:05:00,0.65506,0.65551,0.65486,0.65486,318200000.0
2009-04-21 18:10:00,0.65479,0.65532,0.65471,0.65491,130600000.0
2009-04-21 18:15:00,0.65495,0.65543,0.65493,0.65535,227200000.0
2009-04-21 18:20:00,0.65554,0.65607,0.65554,0.65555,231800000.0
2009-04-21 18:25:00,0.65553,0.65596,0.65533,0.65592,146000000.0
2009-04-21 18:30:00,0.65603,0.65639,0.6557,0.65623,207400000.0
2009-04-21 18:35:00,0.65621,0.65633,0.65561,0.65573,176000000.0
2009-04-21 18:40:00,0.65582,0.65621,0.65582,0.65601,177000000.0
2009-04-21 18:45:00,0.65597,0.65704,0.65511,0.65689,136000000.0
2009-04-21 18:50:00,0.6568,0.65812,0.6565,0.65789,131600000.0
2009-04-21 18:55:00,0.65789,0.65818,0.65689,0.65689,146000000.0
2009-04-21 19:00:00,0.65675,0.65745,0.65675,0.65745,134200000.0
2009-04-21 19:05:00,0.65748,0.65766,0.65708,0.65734,252800000.0
2009-04-21 19:10:00,0.65737,0.6579,0.65714,0.65768,152000000.0
2009-04-21 19:15:00,0.65702,0.65737,0.65664,0.65682,83200000.0
2009-04-21 19:20:00,0.65651,0.65657,0.65544,0.6555,110200000.0
2009-04-21 19:25:00,0.65544,0.65576,0.65516,0.65519,174000000.0
2009-04-21 19:30:00,0.655,0.65544,0.65487,0.65541,85800000.0
2009-04-21 19:35:00,0.65553,0.65612,0.6555,0.65592,109200000.0
2009-04-21 19:40:00,0.65582,0.65614,0.6554,0.6555,92800000.0
2009-04-21 19:45:00,0.65541,0.6556,0.65517,0.65518,92800000.0
2009-04-21 19:50:00,0.65525,0.65573,0.65519,0.65573,75200000.0
2009-04-21 19:55:00,0.65572,0.65694,0.65568,0.65603,56000000.0
2009-04-21 20:00:00,0.65658,0.65724,0.65612,0.65703,73600000.0
2009-04-21 20:05:00,0.65692,0.65692,0.65618,0.65646,78400000.0
2009-04-21 20:10:00,0.65633,0.65647,0.65575,0.6562,85800000.0
2009-04-21 20:15:00,0.65615,0.65618,0.65546,0.6555,68800000.0
2009-04-21 20:20:00,0.65552,0.65579,0.65542,0.65569,77200000.0
2009-04-21 20:25:00,0.65556,0.65556,0.65489,0.65545,65600000.0
2009-04-21 20:30:00,0.65563,0.65656,0.65563,0.6563,68800000.0
2009-04-21 20:35:00,0.65637,0.6568,0.65637,0.65666,68800000.0
2009-04-21 20:40:00,0.65672,0.65682,0.65623,0.65655,61800000.0
2009-04-21 20:45:00,0.6564,0.65658,0.65635,0.65649,93200000.0
2009-04-21 20:50:00,0.6565,0.65668,0.65587,0.65633,84800000.0
2009-04-21 20:55:00,0.65635,0.65666,0.65581,0.65648,79200000.0
2009-04-21 21:00:00,0.65644,0.65648,0.65591,0.65639,67200000.0
2009-04-21 21:05:00,0.65626,0.65704,0.65554,0.65704,73600000.0
2009-04-21 21:10:00,0.65707,0.65836,0.65707,0.6574,67200000.0
2009-04-21 21:15:00,0.6575,0.65894,0.6575,0.65827,58400000.0
2009-04-21 21:20:00,0.65827,0.65875,0.6582,0.65838,64000000.0
2009-04-21 21:25:00,0.65838,0.65844,0.65698,0.65698,54400000.0
2009-04-21 21:30:00,0.65686,0.65755,0.65601,0.6574,64000000.0
2009-04-21 21:35:00,0.65787,0.65802,0.6569,0.65752,62800000.0
2009-04-21 21:40:00,0.65779,0.65806,0.65692,0.65692,64000000.0
2009-04-21 21:45:00,0.65639,0.65784,0.65639,0.65716,88000000.0
2009-04-21 21:50:00,0.65724,0.65757,0.65723,0.6575,66600000.0
2009-04-21 21:55:00,0.65753,0.65764,0.65734,0.65752,115200000.0
2009-04-21 22:00:00,0.65742,0.65887,0.65735,0.65881,171600000.0
2009-04-21 22:05:00,0.65874,0.65912,0.65848,0.65865,102400000.0
2009-04-21 22:10:00,0.65844,0.65859,0.6582,0.65834,86400000.0
2009-04-21 22:15:00,0.65832,0.65843,0.65725,0.65824,89000000.0
2009-04-21 22:20:00,0.65837,0.65902,0.65833,0.65886,60800000.0
2009-04-21 22:25:00,0.65878,0.65908,0.65878,0.6589,84800000.0
2009-04-21 22:30:00,0.65837,0.65902,0.65837,0.65885,97600000.0
2009-04-21 22:35:00,0.65886,0.65887,0.65818,0.65876,117600000.0
2009-04-21 22:40:00,0.65866,0.65871,0.65826,0.65849,60800000.0
2009-04-21 22:45:00,0.65847,0.65849,0.65755,0.65755,80000000.0
2009-04-21 22:50:00,0.6576,0.65798,0.65758,0.65798,73600000.0
2009-04-21 22:55:00,0.6581,0.6581,0.65767,0.65769,68800000.0
2009-04-21 23:00:00,0.65751,0.65785,0.65742,0.65744,83600000.0
2009-04-21 23:05:00,0.65745,0.65763,0.65711,0.65728,68200000.0
2009-04-21 23:10:00,0.65755,0.6578,0.65738,0.65767,64400000.0
2009-04-21 23:15:00,0.65706,0.65783,0.65706,0.65783,65600000.0
2009-04-21 23:20:00,0.65778,0.65778,0.65581,0.65581,56400000.0
2009-04-21 23:25:00,0.65579,0.65661,0.65579,0.65658,75600000.0
2009-04-21 23:30:00,0.65662,0.65676,0.65566,0.65566,84800000.0
2009-04-21 23:35:00,0.65628,0.65666,0.65606,0.65666,64000000.0
2009-04-21 23:40:00,0.65663,0.65691,0.656,0.65604,86400000.0
2009-04-21 23:45:00,0.65598,0.65635,0.65592,0.65593,60800000.0
2009-04-21 23:50:00,0.65587,0.65604,0.65566,0.65591,64000000.0
2009-04-21 23:55:00,0.65585,0.65618,0.65519,0.65598,87800000.0
2009-04-22 00:00:00,0.65599,0.65619,0.65556,0.65556,62400000.0
2009-04-22 00:05:00,0.65589,0.65598,0.65533,0.65545,62400000.0
2009-04-22 00:10:00,0.65549,0.6557,0.65477,0.65535,62800000.0
2009-04-22 00:15:00,0.65519,0.65567,0.65507,0.65567,70800000.0
2009-04-22 00:20:00,0.6557,0.65659,0.65513,0.65513,49600000.0
2009-04-22 00:25:00,0.65513,0.65547,0.65498,0.65498,67200000.0
2009-04-22 00:30:00,0.65443,0.65526,0.65443,0.65501,81600000.0
2009-04-22 00:35:00,0.6551,0.65514,0.65486,0.65507,54400000.0
2009-04-22 00:40:00,0.65537,0.65573,0.65495,0.65517,68200000.0
2009-04-22 00:45:00,0.65472,0.65536,0.65468,0.65523,65000000.0
2009-04-22 00:50:00,0.65526,0.65537,0.65516,0.65529,54400000.0
2009-04-22 00:55:00,0.65543,0.65553,0.6547,0.6547,65400000.0
2009-04-22 01:00:00,0.65475,0.6552,0.6546,0.65503,67200000.0
2009-04-22 01:05:00,0.6549,0.65523,0.65474,0.6549,72000000.0
2009-04-22 01:10:00,0.65489,0.6553,0.65489,0.65502,62800000.0
2009-04-22 01:15:00,0.65499,0.65556,0.65491,0.65542,70400000.0
2009-04-22 01:20:00,0.65545,0.65557,0.65483,0.65483,70400000.0
2009-04-22 01:25:00,0.65481,0.6553,0.65481,0.65519,78400000.0
2009-04-22 01:30:00,0.65516,0.65516,0.65469,0.65483,130800000.0
2009-04-22 01:35:00,0.65486,0.65496,0.65402,0.65455,65600000.0
2009-04-22 01:40:00,0.65436,0.65438,0.65395,0.65438,54400000.0
2009-04-22 01:45:00,0.65438,0.65441,0.65291,0.65316,64000000.0
2009-04-22 01:50:00,0.65284,0.65284,0.65133,0.65201,77800000.0
2009-04-22 01:55:00,0.6522,0.65287,0.6522,0.6525,91600000.0
2009-04-22 02:00:00,0.65235,0.65311,0.65235,0.65283,62400000.0
2009-04-22 02:05:00,0.65278,0.65323,0.65206,0.65238,65600000.0
2009-04-22 02:10:00,0.65298,0.65322,0.65281,0.65308,61200000.0
2009-04-22 02:15:00,0.65304,0.65353,0.65304,0.65353,67200000.0
2009-04-22 02:20:00,0.6535,0.65361,0.65315,0.65327,62400000.0
2009-04-22 02:25:00,0.65331,0.65377,0.65243,0.65359,65600000.0
2009-04-22 02:30:00,0.65333,0.65416,0.65316,0.65401,57800000.0
2009-04-22 02:35:00,0.65407,0.65459,0.65404,0.65406,65600000.0
2009-04-22 02:40:00,0.65394,0.65399,0.65335,0.6536,59200000.0
2009-04-22 02:45:00,0.65357,0.65357,0.65271,0.65304,59600000.0
2009-04-22 02:50:00,0.65303,0.65356,0.65292,0.65329,62400000.0
2009-04-22 02:55:00,0.65311,0.65353,0.65257,0.65335,69800000.0
2009-04-22 03:00:00,0.65337,0.65337,0.65244,0.65294,72000000.0
2009-04-22 03:05:00,0.65298,0.65338,0.65277,0.65292,62800000.0
2009-04-22 03:10:00,0.65289,0.65339,0.65289,0.65321,75200000.0
2009-04-22 03:15:00,0.65304,0.65307,0.6524,0.65246,61800000.0
2009-04-22 03:20:00,0.65221,0.65221,0.65176,0.65184,68000000.0
2009-04-22 03:25:00,0.65178,0.65188,0.65126,0.65145,45800000.0
2009-04-22 03:30:00,0.65139,0.65272,0.65131,0.65238,68800000.0
2009-04-22 03:35:00,0.65211,0.65249,0.65158,0.65182,57600000.0
2009-04-22 03:40:00,0.65169,0.65169,0.64984,0.65098,64400000.0
2009-04-22 03:45:00,0.6508,0.65129,0.65059,0.651,64000000.0
2009-04-22 03:50:00,0.65091,0.65098,0.65054,0.65064,67200000.0
2009-04-22 03:55:00,0.65091,0.65091,0.64981,0.6508,62400000.0
2009-04-22 04:00:00,0.65091,0.65091,0.65057,0.65084,65000000.0
2009-04-22 04:05:00,0.65093,0.65111,0.65064,0.65098,60800000.0
2009-04-22 04:10:00,0.65102,0.65106,0.64992,0.65058,60800000.0
2009-04-22 04:15:00,0.6507,0.65092,0.65047,0.65089,62400000.0
2009-04-22 04:20:00,0.65097,0.65097,0.65043,0.65046,61800000.0
2009-04-22 04:25:00,0.65043,0.65064,0.65023,0.65023,69600000.0
2009-04-22 04:30:00,0.65034,0.65078,0.65034,0.65065,60800000.0
2009-04-22 04:35:00,0.65069,0.65118,0.6504,0.65116,78400000.0
2009-04-22 04:40:00,0.65077,0.65121,0.65072,0.65092,60800000.0
2009-04-22 04:45:00,0.65095,0.65101,0.65051,0.65088,56000000.0
2009-04-22 04:50:00,0.65084,0.65092,0.65043,0.65064,65600000.0
2009-04-22 04:55:00,0.65061,0.65085,0.65052,0.65085,62400000.0
2009-04-22 05:00:00,0.65089,0.65112,0.65033,0.65058,67200000.0
2009-04-22 05:05:00,0.65051,0.65084,0.65033,0.65077,68800000.0
2009-04-22 05:10:00,0.65076,0.65076,0.65022,0.65051,73600000.0
2009-04-22 05:15:00,0.65059,0.65059,0.65013,0.65048,61800000.0
2009-04-22 05:20:00,0.6504,0.65041,0.65016,0.65026,56000000.0
2009-04-22 05:25:00,0.65024,0.6504,0.64955,0.64999,65600000.0
2009-04-22 05:30:00,0.65003,0.65014,0.64936,0.64996,68200000.0
2009-04-22 05:35:00,0.64998,0.65005,0.64959,0.6496,66600000.0
2009-04-22 05:40:00,0.64973,0.64983,0.64942,0.64942,62400000.0
2009-04-22 05:45:00,0.64913,0.64962,0.64885,0.64921,58600000.0
2009-04-22 05:50:00,0.64935,0.64975,0.64935,0.64938,70800000.0
2009-04-22 05:55:00,0.6495,0.64954,0.64875,0.64891,81600000.0
2009-04-22 06:00:00,0.64883,0.64906,0.64866,0.64906,62400000.0
2009-04-22 06:05:00,0.64908,0.64962,0.64882,0.64957,60800000.0
2009-04-22 06:10:00,0.64951,0.64969,0.64878,0.64885,65600000.0
2009-04-22 06:15:00,0.64914,0.64914,0.64821,0.64835,64000000.0
2009-04-22 06:20:00,0.64843,0.64845,0.64777,0.64816,67000000.0
2009-04-22 06:25:00,0.64812,0.64859,0.64718,0.64824,62200000.0
2009-04-22 06:30:00,0.64837,0.64837,0.64781,0.64784,67200000.0
2009-04-22 06:35:00,0.64786,0.64796,0.64763,0.64778,68800000.0
2009-04-22 06:40:00,0.64793,0.64799,0.64778,0.64784,64000000.0
2009-04-22 06:45:00,0.64786,0.64861,0.64784,0.64849,59200000.0
2009-04-22 06:50:00,0.64837,0.6489,0.64822,0.64822,61200000.0
2009-04-22 06:55:00,0.64829,0.64867,0.64829,0.64853,70800000.0
2009-04-22 07:00:00,0.64856,0.64895,0.64839,0.64873,59200000.0
2009-04-22 07:05:00,0.64874,0.64889,0.64848,0.64848,59200000.0
2009-04-22 07:10:00,0.64836,0.64871,0.64825,0.64861,68800000.0
2009-04-22 07:15:00,0.64871,0.6491,0.64871,0.6491,70400000.0
2009-04-22 07:20:00,0.64924,0.64944,0.64907,0.64944,60200000.0
2009-04-22 07:25:00,0.6492,0.64948,0.64849,0.6491,72000000.0
2009-04-22 07:30:00,0.64939,0.64989,0.64938,0.64982,70400000.0
2009-04-22 07:35:00,0.64962,0.65001,0.64954,0.6499,66000000.0
2009-04-22 07:40:00,0.65001,0.6504,0.64989,0.64991,66600000.0
2009-04-22 07:45:00,0.64988,0.65001,0.64963,0.64968,67200000.0
2009-04-22 07:50:00,0.64983,0.65022,0.64946,0.64972,60200000.0
2009-04-22 07:55:00,0.64961,0.65029,0.64939,0.65016,56000000.0
2009-04-22 08:00:00,0.65018,0.65059,0.6501,0.65056,68800000.0
2009-04-22 08:05:00,0.65058,0.65107,0.65045,0.65107,68800000.0
2009-04-22 08:10:00,0.65125,0.65156,0.6511,0.65154,64000000.0
2009-04-22 08:15:00,0.65134,0.65139,0.65105,0.65107,62400000.0
2009-04-22 08:20:00,0.65116,0.65144,0.65054,0.65093,65600000.0
2009-04-22 08:25:00,0.65093,0.65093,0.65011,0.65041,70400000.0
2009-04-22 08:30:00,0.65037,0.65038,0.64988,0.64995,68800000.0
2009-04-22 08:35:00,0.65028,0.65068,0.65023,0.65055,56000000.0
2009-04-22 08:40:00,0.65059,0.65059,0.64936,0.6504,58000000.0
2009-04-22 08:45:00,0.65027,0.65066,0.64988,0.64988,62400000.0
2009-04-22 08:50:00,0.65015,0.65069,0.64999,0.6504,60200000.0
2009-04-22 08:55:00,0.65031,0.65061,0.65031,0.65034,59200000.0
2009-04-22 09:00:00,0.65014,0.65014,0.64891,0.64905,59200000.0
2009-04-22 09:05:00,0.64871,0.64876,0.64824,0.64869,80000000.0
2009-04-22 09:10:00,0.64871,0.6492,0.64848,0.64848,64000000.0
2009-04-22 09:15:00,0.64855,0.64889,0.64851,0.6486,73600000.0
2009-04-22 09:20:00,0.64883,0.64912,0.6487,0.64876,68800000.0
2009-04-22 09:25:00,0.64883,0.64958,0.64879,0.6489,60800000.0
2009-04-22 09:30:00,0.64892,0.64905,0.64795,0.649,75200000.0
2009-04-22 09:35:00,0.64903,0.64958,0.64898,0.64938,57000000.0
2009-04-22 09:40:00,0.6493,0.64947,0.64902,0.64902,64000000.0
2009-04-22 09:45:00,0.64874,0.64901,0.6486,0.64885,57600000.0
2009-04-22 09:50:00,0.64915,0.65013,0.64915,0.64999,67200000.0
2009-04-22 09:55:00,0.65006,0.65052,0.64977,0.6502,68200000.0
2009-04-22 10:00:00,0.65013,0.65013,0.64873,0.6488,62400000.0
2009-04-22 10:05:00,0.64893,0.64954,0.64888,0.64954,64800000.0
2009-04-22 10:10:00,0.64965,0.65029,0.64945,0.64945,68800000.0
2009-04-22 10:15:00,0.64934,0.64944,0.64844,0.64909,72000000.0
2009-04-22 10:20:00,0.64909,0.64913,0.64832,0.6488,68800000.0
2009-04-22 10:25:00,0.64902,0.64911,0.64791,0.64832,65000000.0
2009-04-22 10:30:00,0.64837,0.64851,0.6477,0.6482,59200000.0
2009-04-22 10:35:00,0.64824,0.64824,0.64756,0.64767,67200000.0
2009-04-22 10:40:00,0.64763,0.64816,0.64747,0.64803,67200000.0
2009-04-22 10:45:00,0.64805,0.64872,0.64805,0.64839,65600000.0
2009-04-22 10:50:00,0.64834,0.64834,0.64711,0.64739,62400000.0
2009-04-22 10:55:00,0.64742,0.64742,0.64637,0.64677,59200000.0
2009-04-22 11:00:00,0.64675,0.64721,0.64668,0.64711,65600000.0
2009-04-22 11:05:00,0.64708,0.64768,0.64697,0.64755,57000000.0
2009-04-22 11:10:00,0.64771,0.64813,0.64748,0.64759,76800000.0
2009-04-22 11:15:00,0.64772,0.64792,0.64735,0.64761,70800000.0
2009-04-22 11:20:00,0.6474,0.64771,0.647,0.64766,71800000.0
2009-04-22 11:25:00,0.64755,0.64791,0.64752,0.64787,65600000.0
2009-04-22 11:30:00,0.64792,0.64792,0.64725,0.6473,69800000.0
2009-04-22 11:35:00,0.64724,0.64735,0.6469,0.64715,68800000.0
2009-04-22 11:40:00,0.64714,0.64751,0.64645,0.64734,62400000.0
2009-04-22 11:45:00,0.64707,0.64742,0.64688,0.64707,69200000.0
2009-04-22 11:50:00,0.647,0.647,0.64668,0.6469,72400000.0
2009-04-22 11:55:00,0.64672,0.64707,0.64598,0.64695,67200000.0
2009-04-22 12:00:00,0.64701,0.64721,0.6469,0.64709,69800000.0
2009-04-22 12:05:00,0.64674,0.64674,0.64581,0.64611,70400000.0
2009-04-22 12:10:00,0.64602,0.64653,0.64602,0.64651,70400000.0
2009-04-22 12:15:00,0.64669,0.647,0.64669,0.64694,67200000.0
2009-04-22 12:20:00,0.64696,0.64712,0.64677,0.64694,67200000.0
2009-04-22 12:25:00,0.64708,0.64733,0.64704,0.64719,60800000.0
2009-04-22 12:30:00,0.64715,0.64727,0.64669,0.64698,67200000.0
2009-04-22 12:35:00,0.64708,0.64711,0.6462,0.6462,74000000.0
2009-04-22 12:40:00,0.6464,0.6472,0.6464,0.64712,64000000.0
2009-04-22 12:45:00,0.64719,0.64769,0.64712,0.64737,62400000.0
2009-04-22 12:50:00,0.64738,0.64741,0.64651,0.64725,72000000.0
2009-04-22 12:55:00,0.64715,0.64815,0.64656,0.64809,62400000.0
2009-04-22 13:00:00,0.64819,0.64865,0.64818,0.64859,67600000.0
2009-04-22 13:05:00,0.64865,0.64872,0.64831,0.64846,67200000.0
2009-04-22 13:10:00,0.64834,0.64847,0.64765,0.64839,57600000.0
2009-04-22 13:15:00,0.64834,0.64834,0.64729,0.64795,60800000.0
2009-04-22 13:20:00,0.64822,0.64914,0.64811,0.64876,75200000.0
2009-04-22 13:25:00,0.64876,0.64904,0.64846,0.64901,65600000.0
2009-04-22 13:30:00,0.64904,0.6492,0.64841,0.64909,104000000.0
2009-04-22 13:35:00,0.64909,0.6492,0.64898,0.649,124800000.0
2009-04-22 13:40:00,0.64911,0.65062,0.64909,0.65007,139600000.0
2009-04-22 13:45:00,0.65004,0.65034,0.64999,0.65015,122000000.0
2009-04-22 13:50:00,0.65029,0.65036,0.64983,0.64993,157200000.0
2009-04-22 13:55:00,0.65001,0.65082,0.6498,0.64985,129600000.0
2009-04-22 14:00:00,0.64998,0.65018,0.64872,0.64962,170600000.0
2009-04-22 14:05:00,0.64957,0.64994,0.64903,0.64942,150400000.0
2009-04-22 14:10:00,0.6494,0.64958,0.64913,0.64945,115200000.0
2009-04-22 14:15:00,0.64908,0.64928,0.64878,0.64878,185600000.0
2009-04-22 14:20:00,0.64878,0.64878,0.64788,0.64806,130600000.0
2009-04-22 14:25:00,0.64805,0.64808,0.64731,0.64798,102400000.0
2009-04-22 14:30:00,0.64791,0.64799,0.64731,0.64749,208000000.0
2009-04-22 14:35:00,0.64768,0.64829,0.6476,0.64829,182400000.0
2009-04-22 14:40:00,0.64821,0.64835,0.64784,0.64788,244800000.0
2009-04-22 14:45:00,0.64759,0.64827,0.64742,0.64827,152400000.0
2009-04-22 14:50:00,0.64828,0.64838,0.64785,0.64828,132800000.0
2009-04-22 14:55:00,0.64833,0.6485,0.64787,0.64841,102400000.0
2009-04-22 15:00:00,0.64825,0.64833,0.64756,0.6477,152800000.0
2009-04-22 15:05:00,0.64814,0.64824,0.64733,0.64763,154600000.0
2009-04-22 15:10:00,0.64766,0.64792,0.6476,0.64766,226000000.0
2009-04-22 15:15:00,0.64752,0.64776,0.6472,0.64727,97600000.0
2009-04-22 15:20:00,0.64737,0.64803,0.64706,0.64803,164800000.0
2009-04-22 15:25:00,0.64802,0.64823,0.64647,0.64687,194000000.0
2009-04-22 15:30:00,0.64673,0.64757,0.64647,0.64724,251600000.0
2009-04-22 15:35:00,0.64716,0.64769,0.64691,0.64764,204200000.0
2009-04-22 15:40:00,0.64765,0.64859,0.64765,0.6477,206800000.0
2009-04-22 15:45:00,0.64749,0.6477,0.64655,0.64655,124200000.0
2009-04-22 15:50:00,0.64643,0.64643,0.64558,0.64586,89600000.0
2009-04-22 15:55:00,0.64581,0.64728,0.64581,0.64728,137600000.0
2009-04-22 16:00:00,0.64726,0.64863,0.64726,0.64779,237800000.0
2009-04-22 16:05:00,0.64776,0.64785,0.64719,0.64735,199200000.0
2009-04-22 16:10:00,0.64742,0.64858,0.64715,0.64858,207400000.0
2009-04-22 16:15:00,0.64858,0.64942,0.64858,0.64863,173200000.0
2009-04-22 16:20:00,0.64863,0.64907,0.64817,0.64907,200000000.0
2009-04-22 16:25:00,0.64915,0.64944,0.64886,0.6493,170000000.0
2009-04-22 16:30:00,0.64928,0.64931,0.648,0.64807,235400000.0
2009-04-22 16:35:00,0.64812,0.64858,0.64798,0.64823,281000000.0
2009-04-22 16:40:00,0.64818,0.64848,0.6479,0.64841,186000000.0
2009-04-22 16:45:00,0.64839,0.64839,0.64747,0.64747,316800000.0
2009-04-22 16:50:00,0.64748,0.64761,0.64738,0.64738,190800000.0
2009-04-22 16:55:00,0.64734,0.64809,0.64711,0.64727,196200000.0
2009-04-22 17:00:00,0.6472,0.64753,0.64708,0.64716,231800000.0
2009-04-22 17:05:00,0.64713,0.64729,0.64684,0.64719,176400000.0
2009-04-22 17:10:00,0.6473,0.6473,0.64699,0.64707,180200000.0
2009-04-22 17:15:00,0.64696,0.64774,0.64694,0.64756,104000000.0
2009-04-22 17:20:00,0.64772,0.64817,0.64749,0.64793,123200000.0
2009-04-22 17:25:00,0.64777,0.64845,0.64757,0.64763,200000000.0
2009-04-22 17:30:00,0.64777,0.64868,0.64773,0.64859,372000000.0
2009-04-22 17:35:00,0.64864,0.64892,0.64799,0.64892,204800000.0
2009-04-22 17:40:00,0.64878,0.6492,0.64851,0.64865,227200000.0
2009-04-22 17:45:00,0.64879,0.64954,0.64825,0.64903,305400000.0
2009-04-22 17:50:00,0.6488,0.64912,0.64874,0.6491,262800000.0
2009-04-22 17:55:00,0.64906,0.64999,0.64906,0.64983,261200000.0
2009-04-22 18:00:00,0.64992,0.65074,0.64956,0.65049,233000000.0
2009-04-22 18:05:00,0.65055,0.65079,0.65009,0.65009,319800000.0
2009-04-22 18:10:00,0.65005,0.65079,0.65005,0.65055,130600000.0
2009-04-22 18:15:00,0.65045,0.65045,0.64996,0.65004,226600000.0
2009-04-22 18:20:00,0.64989,0.65001,0.64918,0.6492,232400000.0
2009-04-22 18:25:00,0.64907,0.64917,0.64816,0.64826,146000000.0
2009-04-22 18:30:00,0.64828,0.64861,0.64765,0.64814,206800000.0
2009-04-22 18:35:00,0.64808,0.64841,0.64762,0.64833,175400000.0
2009-04-22 18:40:00,0.64841,0.64895,0.64768,0.64768,177400000.0
2009-04-22 18:45:00,0.64745,0.64745,0.64643,0.64661,136000000.0
2009-04-22 18:50:00,0.64681,0.64681,0.6462,0.64649,133200000.0
2009-04-22 18:55:00,0.64646,0.64711,0.64632,0.64656,145600000.0
2009-04-22 19:00:00,0.64652,0.64704,0.64648,0.64682,134400000.0
2009-04-22 19:05:00,0.64697,0.64711,0.64657,0.64677,253200000.0
2009-04-22 19:10:00,0.64682,0.6471,0.64643,0.64661,152000000.0
2009-04-22 19:15:00,0.64605,0.64678,0.64584,0.64677,83200000.0
2009-04-22 19:20:00,0.64647,0.64724,0.64647,0.647,110400000.0
2009-04-22 19:25:00,0.64703,0.64793,0.64696,0.64778,180800000.0
2009-04-22 19:30:00,0.64724,0.64821,0.64718,0.64817,86800000.0
2009-04-22 19:35:00,0.6481,0.64863,0.6481,0.64857,108200000.0
2009-04-22 19:40:00,0.64863,0.64885,0.64814,0.64827,92800000.0
2009-04-22 19:45:00,0.64819,0.64835,0.64782,0.64811,92800000.0
2009-04-22 19:50:00,0.64811,0.6482,0.64799,0.64808,75600000.0
2009-04-22 19:55:00,0.64798,0.64798,0.64683,0.64693,56400000.0
2009-04-22 20:00:00,0.64683,0.64695,0.64592,0.64682,74000000.0
2009-04-22 20:05:00,0.64693,0.64801,0.64687,0.64797,78400000.0
2009-04-22 20:10:00,0.6477,0.6477,0.64665,0.64684,86400000.0
2009-04-22 20:15:00,0.64692,0.64719,0.64623,0.64689,68800000.0
2009-04-22 20:20:00,0.64701,0.64822,0.64701,0.64806,81000000.0
2009-04-22 20:25:00,0.64801,0.64815,0.64796,0.64801,65600000.0
2009-04-22 20:30:00,0.64797,0.64879,0.64797,0.64879,64400000.0
2009-04-22 20:35:00,0.64871,0.64904,0.64851,0.64904,60800000.0
2009-04-22 20:40:00,0.64925,0.64962,0.6488,0.64892,68800000.0
2009-04-22 20:45:00,0.64863,0.6493,0.64863,0.64892,92800000.0
2009-04-22 20:50:00,0.64895,0.64987,0.64892,0.64987,84600000.0
2009-04-22 20:55:00,0.64988,0.64988,0.64899,0.64904,77800000.0
2009-04-22 21:00:00,0.64895,0.64904,0.64835,0.64874,67200000.0
2009-04-22 21:05:00,0.64861,0.64883,0.64839,0.64851,65000000.0
2009-04-22 21:10:00,0.6483,0.64904,0.64818,0.64894,67200000.0
2009-04-22 21:15:00,0.64887,0.64918,0.64875,0.64903,59200000.0
2009-04-22 21:20:00,0.64886,0.6489,0.64812,0.64838,64000000.0
2009-04-22 21:25:00,0.64836,0.64862,0.64824,0.64824,53800000.0
2009-04-22 21:30:00,0.64815,0.64843,0.64767,0.64817,63400000.0
2009-04-22 21:35:00,0.64819,0.64826,0.64683,0.64702,62400000.0
2009-04-22 21:40:00,0.64692,0.64705,0.64645,0.64646,64000000.0
2009-04-22 21:45:00,0.64638,0.64659,0.64612,0.64622,88000000.0
2009-04-22 21:50:00,0.64636,0.64644,0.64602,0.64614,66600000.0
2009-04-22 21:55:00,0.6463,0.64643,0.64588,0.646,115600000.0
2009-04-22 22:00:00,0.64584,0.64605,0.64549,0.64557,170600000.0
2009-04-22 22:05:00,0.6456,0.6456,0.64501,0.64526,102400000.0
2009-04-22 22:10:00,0.6455,0.64561,0.64503,0.64525,85800000.0
2009-04-22 22:15:00,0.64531,0.64548,0.64442,0.64522,90000000.0
2009-04-22 22:20:00,0.64517,0.64523,0.64488,0.64505,61200000.0
2009-04-22 22:25:00,0.64504,0.64506,0.64467,0.64506,84800000.0
2009-04-22 22:30:00,0.64516,0.64539,0.64499,0.64534,97600000.0
2009-04-22 22:35:00,0.64483,0.64586,0.64483,0.64586,118400000.0
2009-04-22 22:40:00,0.64591,0.64609,0.64514,0.64549,60800000.0
2009-04-22 22:45:00,0.6457,0.64597,0.64552,0.64567,80000000.0
2009-04-22 22:50:00,0.64576,0.64576,0.64546,0.64555,73600000.0
2009-04-22 22:55:00,0.64562,0.64587,0.64534,0.64548,68800000.0
2009-04-22 23:00:00,0.64499,0.64654,0.64499,0.64536,66600000.0
2009-04-22 23:05:00,0.64536,0.64612,0.6449,0.64589,69200000.0
2009-04-22 23:10:00,0.64591,0.64594,0.64491,0.64574,64000000.0
2009-04-22 23:15:00,0.64573,0.64573,0.64474,0.64518,65600000.0
2009-04-22 23:20:00,0.64569,0.64583,0.64537,0.64543,56000000.0
2009-04-22 23:25:00,0.64546,0.6458,0.64508,0.64532,76200000.0
2009-04-22 23:30:00,0.64555,0.64579,0.64523,0.64551,84800000.0
2009-04-22 23:35:00,0.64551,0.64591,0.64551,0.64581,63400000.0
2009-04-22 23:40:00,0.64578,0.64602,0.64516,0.64517,86800000.0
2009-04-22 23:45:00,0.64521,0.64543,0.64486,0.64501,60800000.0
2009-04-22 23:50:00,0.64527,0.64563,0.64527,0.64544,64000000.0
2009-04-22 23:55:00,0.64533,0.64568,0.64459,0.64563,88400000.0
2009-04-23 00:00:00,0.64557,0.64579,0.64539,0.64539,53800000.0
2009-04-23 00:05:00,0.64581,0.646,0.64551,0.64593,62400000.0
2009-04-23 00:10:00,0.64625,0.64625,0.64588,0.64604,59200000.0
2009-04-23 00:15:00,0.64582,0.64592,0.64527,0.64592,70400000.0
2009-04-23 00:20:00,0.64575,0.6464,0.64532,0.64624,51200000.0
2009-04-23 00:25:00,0.64628,0.64659,0.64603,0.6461,67600000.0
2009-04-23 00:30:00,0.64614,0.64647,0.64613,0.64619,81600000.0
2009-04-23 00:35:00,0.64631,0.64667,0.64623,0.6463,55200000.0
2009-04-23 00:40:00,0.64631,0.6467,0.64631,0.64661,51200000.0
2009-04-23 00:45:00,0.64656,0.64667,0.6462,0.64625,65600000.0
2009-04-23 00:50:00,0.64668,0.64717,0.64618,0.64699,54400000.0
2009-04-23 00:55:00,0.64675,0.64701,0.64674,0.64701,66400000.0
2009-04-23 01:00:00,0.64713,0.64774,0.64702,0.64752,67200000.0
2009-04-23 01:05:00,0.64667,0.64768,0.64665,0.6474,71400000.0
2009-04-23 01:10:00,0.64745,0.64752,0.64666,0.64739,62400000.0
2009-04-23 01:15:00,0.64735,0.64735,0.64605,0.64605,70400000.0
2009-04-23 01:20:00,0.64613,0.64733,0.64613,0.64692,70800000.0
2009-04-23 01:25:00,0.64693,0.64718,0.64661,0.64687,78800000.0
2009-04-23 01:30:00,0.64696,0.64719,0.64679,0.64694,129600000.0
2009-04-23 01:35:00,0.64692,0.64697,0.64559,0.64648,62400000.0
2009-04-23 01:40:00,0.64657,0.64659,0.64627,0.64655,54400000.0
2009-04-23 01:45:00,0.64653,0.6467,0.64614,0.64647,64000000.0
2009-04-23 01:50:00,0.64659,0.6467,0.64587,0.64611,59600000.0
2009-04-23 01:55:00,0.6465,0.64663,0.64592,0.64593,91200000.0
2009-04-23 02:00:00,0.64594,0.64719,0.64594,0.64667,62400000.0
2009-04-23 02:05:00,0.64699,0.6476,0.64697,0.64739,65600000.0
2009-04-23 02:10:00,0.64739,0.64761,0.64724,0.64735,60800000.0
2009-04-23 02:15:00,0.64723,0.64723,0.64672,0.64707,67600000.0
2009-04-23 02:20:00,0.64696,0.64714,0.64644,0.64689,62400000.0
2009-04-23 02:25:00,0.6469,0.64698,0.64601,0.64678,65600000.0
2009-04-23 02:30:00,0.64699,0.64701,0.64676,0.64689,57600000.0
2009-04-23 02:35:00,0.64686,0.647,0.64671,0.64695,65000000.0
2009-04-23 02:40:00,0.64691,0.64705,0.64638,0.64677,64000000.0
2009-04-23 02:45:00,0.64679,0.64679,0.64595,0.6461,59200000.0
2009-04-23 02:50:00,0.64595,0.64627,0.64552,0.64562,62400000.0
2009-04-23 02:55:00,0.64562,0.64562,0.64497,0.64499,70400000.0
2009-04-23 03:00:00,0.64491,0.645,0.64467,0.64498,72000000.0
2009-04-23 03:05:00,0.64507,0.64524,0.64465,0.6448,62400000.0
2009-04-23 03:10:00,0.64436,0.64524,0.64436,0.64517,75200000.0
2009-04-23 03:15:00,0.64506,0.64514,0.64437,0.64488,49600000.0
2009-04-23 03:20:00,0.64514,0.64514,0.64463,0.64476,66600000.0
2009-04-23 03:25:00,0.64468,0.64468,0.64396,0.64401,56000000.0
2009-04-23 03:30:00,0.64392,0.64486,0.64367,0.64398,69200000.0
2009-04-23 03:35:00,0.64375,0.64472,0.64375,0.64467,57600000.0
2009-04-23 03:40:00,0.64466,0.64499,0.64445,0.64499,72000000.0
2009-04-23 03:45:00,0.64507,0.64512,0.64455,0.64479,64400000.0
2009-04-23 03:50:00,0.64488,0.64503,0.64464,0.64464,67000000.0
2009-04-23 03:55:00,0.64472,0.6453,0.64362,0.64517,62400000.0
2009-04-23 04:00:00,0.64462,0.64493,0.6444,0.64486,65400000.0
2009-04-23 04:05:00,0.64497,0.64499,0.64474,0.64484,60800000.0
2009-04-23 04:10:00,0.64487,0.64526,0.64409,0.64526,60200000.0
2009-04-23 04:15:00,0.64543,0.64556,0.64523,0.64528,62200000.0
2009-04-23 04:20:00,0.64539,0.64559,0.64499,0.64499,62400000.0
2009-04-23 04:25:00,0.64501,0.64533,0.64491,0.64522,60800000.0
2009-04-23 04:30:00,0.64537,0.64578,0.64499,0.64543,61200000.0
2009-04-23 04:35:00,0.64568,0.64593,0.64539,0.64582,77800000.0
2009-04-23 04:40:00,0.6456,0.64594,0.64548,0.64584,60800000.0
2009-04-23 04:45:00,0.64587,0.64599,0.64553,0.64553,71400000.0
2009-04-23 04:50:00,0.64552,0.64586,0.6448,0.64562,65600000.0
2009-04-23 04:55:00,0.64556,0.64565,0.64474,0.64541,62400000.0
2009-04-23 05:00:00,0.64479,0.64559,0.64479,0.64552,67600000.0
2009-04-23 05:05:00,0.64548,0.64569,0.64514,0.6456,68200000.0
2009-04-23 05:10:00,0.64554,0.64596,0.64554,0.6458,73600000.0
2009-04-23 05:15:00,0.64582,0.64583,0.64542,0.64565,62400000.0
2009-04-23 05:20:00,0.64539,0.64572,0.64527,0.64535,43200000.0
2009-04-23 05:25:00,0.64525,0.64566,0.6452,0.64562,64800000.0
2009-04-23 05:30:00,0.64555,0.64563,0.64496,0.64552,57600000.0
2009-04-23 05:35:00,0.6454,0.64561,0.64527,0.64551,67200000.0
2009-04-23 05:40:00,0.64556,0.64563,0.64535,0.64543,62800000.0
2009-04-23 05:45:00,0.64553,0.64602,0.64553,0.64594,58600000.0
2009-04-23 05:50:00,0.64608,0.64618,0.64589,0.64605,62400000.0
2009-04-23 05:55:00,0.64616,0.64626,0.64597,0.64613,81600000.0
2009-04-23 06:00:00,0.64611,0.64644,0.64609,0.64637,62800000.0
2009-04-23 06:05:00,0.64623,0.64706,0.64623,0.64705,62400000.0
2009-04-23 06:10:00,0.64703,0.64735,0.64703,0.64722,65600000.0
2009-04-23 06:15:00,0.64723,0.64743,0.64658,0.64658,64000000.0
2009-04-23 06:20:00,0.64672,0.64703,0.64658,0.64694,67200000.0
2009-04-23 06:25:00,0.64686,0.64702,0.64589,0.64702,62400000.0
2009-04-23 06:30:00,0.64707,0.64727,0.64658,0.64709,67200000.0
2009-04-23 06:35:00,0.64686,0.64833,0.64673,0.64793,68800000.0
2009-04-23 06:40:00,0.64773,0.64843,0.6477,0.64825,64000000.0
2009-04-23 06:45:00,0.64763,0.6483,0.64763,0.64798,59200000.0
2009-04-23 06:50:00,0.64799,0.64827,0.64791,0.64791,62400000.0
2009-04-23 06:55:00,0.64796,0.6483,0.64766,0.64824,70800000.0
2009-04-23 07:00:00,0.64825,0.64897,0.64817,0.64885,59200000.0
2009-04-23 07:05:00,0.64896,0.64906,0.64826,0.64833,59600000.0
2009-04-23 07:10:00,0.64851,0.64891,0.64844,0.64879,68800000.0
2009-04-23 07:15:00,0.64891,0.64926,0.6487,0.64913,70400000.0
2009-04-23 07:20:00,0.64906,0.64939,0.64901,0.64934,60800000.0
2009-04-23 07:25:00,0.64948,0.65012,0.649,0.64919,71400000.0
2009-04-23 07:30:00,0.64931,0.64983,0.64921,0.64936,67200000.0
2009-04-23 07:35:00,0.64918,0.65008,0.64918,0.65003,65600000.0
2009-04-23 07:40:00,0.65004,0.65007,0.64856,0.64878,67200000.0
2009-04-23 07:45:00,0.64855,0.64906,0.64851,0.64875,67200000.0
2009-04-23 07:50:00,0.64868,0.64953,0.64868,0.64922,60800000.0
2009-04-23 07:55:00,0.64917,0.64971,0.64901,0.64953,56000000.0
2009-04-23 08:00:00,0.64945,0.64945,0.64872,0.64881,68800000.0
2009-04-23 08:05:00,0.64881,0.64902,0.64854,0.64873,68800000.0
2009-04-23 08:10:00,0.64879,0.64903,0.64857,0.64892,63400000.0
2009-04-23 08:15:00,0.64878,0.65035,0.64868,0.65013,62400000.0
2009-04-23 08:20:00,0.65033,0.65034,0.64971,0.64987,65600000.0
2009-04-23 08:25:00,0.64995,0.65041,0.64962,0.65041,70200000.0
2009-04-23 08:30:00,0.65058,0.65058,0.6503,0.65044,68800000.0
2009-04-23 08:35:00,0.65038,0.65043,0.64996,0.65006,56000000.0
2009-04-23 08:40:00,0.64987,0.65012,0.64889,0.64998,57600000.0
2009-04-23 08:45:00,0.64994,0.65014,0.64966,0.64991,62400000.0
2009-04-23 08:50:00,0.65008,0.65028,0.64984,0.65001,56000000.0
2009-04-23 08:55:00,0.64996,0.64996,0.64945,0.64965,67200000.0
2009-04-23 09:00:00,0.64962,0.65011,0.64909,0.64979,59600000.0
2009-04-23 09:05:00,0.64966,0.65046,0.64965,0.65044,79800000.0
2009-04-23 09:10:00,0.65049,0.65142,0.65042,0.65142,63400000.0
2009-04-23 09:15:00,0.65142,0.65157,0.6511,0.65147,73600000.0
2009-04-23 09:20:00,0.65128,0.6517,0.6512,0.6517,68800000.0
2009-04-23 09:25:00,0.65153,0.65153,0.65102,0.6511,60800000.0
2009-04-23 09:30:00,0.65099,0.65111,0.65016,0.65021,75000000.0
2009-04-23 09:35:00,0.65002,0.65058,0.64998,0.65009,57600000.0
2009-04-23 09:40:00,0.64993,0.65049,0.64993,0.65037,64000000.0
2009-04-23 09:45:00,0.65024,0.65069,0.6501,0.65018,57600000.0
2009-04-23 09:50:00,0.65018,0.65044,0.64997,0.65028,67200000.0
2009-04-23 09:55:00,0.65028,0.6505,0.64966,0.65042,68200000.0
2009-04-23 10:00:00,0.65027,0.65036,0.64979,0.64979,62400000.0
2009-04-23 10:05:00,0.64977,0.65041,0.64977,0.65009,63800000.0
2009-04-23 10:10:00,0.65023,0.65053,0.65006,0.6502,68800000.0
2009-04-23 10:15:00,0.65013,0.65035,0.65013,0.65023,72000000.0
2009-04-23 10:20:00,0.65021,0.65091,0.65021,0.65074,68600000.0
2009-04-23 10:25:00,0.6508,0.65138,0.65054,0.65138,66000000.0
2009-04-23 10:30:00,0.65139,0.65144,0.65017,0.6502,59200000.0
2009-04-23 10:35:00,0.65027,0.6507,0.65004,0.65025,67600000.0
2009-04-23 10:40:00,0.65018,0.65036,0.64974,0.65021,66600000.0
2009-04-23 10:45:00,0.65001,0.65035,0.64995,0.64997,65600000.0
2009-04-23 10:50:00,0.64997,0.65018,0.64968,0.64972,62400000.0
2009-04-23 10:55:00,0.64982,0.64988,0.64869,0.64988,59200000.0
2009-04-23 11:00:00,0.64978,0.65104,0.64962,0.6499,65600000.0
2009-04-23 11:05:00,0.64961,0.64961,0.64874,0.64891,57000000.0
2009-04-23 11:10:00,0.649,0.64926,0.64844,0.64844,77200000.0
2009-04-23 11:15:00,0.64832,0.64852,0.64783,0.64835,69800000.0
2009-04-23 11:20:00,0.6483,0.64857,0.64764,0.64801,71400000.0
2009-04-23 11:25:00,0.64828,0.64842,0.64809,0.64824,68200000.0
2009-04-23 11:30:00,0.64834,0.64872,0.64828,0.64866,69800000.0
2009-04-23 11:35:00,0.6486,0.6486,0.64825,0.64833,69600000.0
2009-04-23 11:40:00,0.64831,0.64831,0.64696,0.64804,62400000.0
2009-04-23 11:45:00,0.648,0.64903,0.64791,0.649,68200000.0
2009-04-23 11:50:00,0.64895,0.64895,0.64807,0.64835,71400000.0
2009-04-23 11:55:00,0.64824,0.64926,0.64729,0.64926,67200000.0
2009-04-23 12:00:00,0.64928,0.65008,0.64915,0.64989,69800000.0
2009-04-23 12:05:00,0.6497,0.64987,0.64942,0.64946,70400000.0
2009-04-23 12:10:00,0.64957,0.65006,0.64929,0.64947,73600000.0
2009-04-23 12:15:00,0.64932,0.64934,0.64657,0.64743,67200000.0
2009-04-23 12:20:00,0.64748,0.64755,0.64648,0.64711,67200000.0
2009-04-23 12:25:00,0.64727,0.64765,0.64725,0.64744,60800000.0
2009-04-23 12:30:00,0.64741,0.6479,0.64713,0.64738,67200000.0
2009-04-23 12:35:00,0.64722,0.64722,0.64662,0.64672,73600000.0
2009-04-23 12:40:00,0.64677,0.64677,0.64637,0.64654,64400000.0
2009-04-23 12:45:00,0.64653,0.64704,0.64639,0.64692,62400000.0
2009-04-23 12:50:00,0.64683,0.64716,0.64619,0.64711,72000000.0
2009-04-23 12:55:00,0.64709,0.64764,0.64639,0.64764,62400000.0
2009-04-23 13:00:00,0.64774,0.64778,0.6473,0.64741,66600000.0
2009-04-23 13:05:00,0.64732,0.64772,0.64705,0.64763,67200000.0
2009-04-23 13:10:00,0.6477,0.64865,0.64758,0.64841,57000000.0
2009-04-23 13:15:00,0.64833,0.64857,0.64799,0.64842,61200000.0
2009-04-23 13:20:00,0.64851,0.64997,0.64837,0.64997,74600000.0
2009-04-23 13:25:00,0.65,0.65036,0.64974,0.65028,65600000.0
2009-04-23 13:30:00,0.6502,0.6502,0.64982,0.64982,104000000.0
2009-04-23 13:35:00,0.64962,0.65012,0.64962,0.65002,124800000.0
2009-04-23 13:40:00,0.65006,0.65006,0.64962,0.64986,140800000.0
2009-04-23 13:45:00,0.64993,0.65027,0.64927,0.64927,121800000.0
2009-04-23 13:50:00,0.64912,0.64956,0.64907,0.64935,156600000.0
2009-04-23 13:55:00,0.64946,0.64961,0.64898,0.64898,129600000.0
2009-04-23 14:00:00,0.64908,0.64997,0.64908,0.6494,171600000.0
2009-04-23 14:05:00,0.64945,0.64966,0.6494,0.64953,150800000.0
2009-04-23 14:10:00,0.6496,0.65027,0.6494,0.65023,115200000.0
2009-04-23 14:15:00,0.65018,0.65046,0.64972,0.64997,185600000.0
2009-04-23 14:20:00,0.65016,0.65022,0.64983,0.64983,131200000.0
2009-04-23 14:25:00,0.6498,0.65037,0.64975,0.65037,99200000.0
2009-04-23 14:30:00,0.65043,0.65043,0.64956,0.64956,206600000.0
2009-04-23 14:35:00,0.6495,0.6495,0.64833,0.64855,181800000.0
2009-04-23 14:40:00,0.64874,0.64974,0.64874,0.64968,244600000.0
2009-04-23 14:45:00,0.64964,0.64964,0.64899,0.64959,151800000.0
2009-04-23 14:50:00,0.64966,0.64968,0.64888,0.64888,133200000.0
2009-04-23 14:55:00,0.64893,0.64907,0.64857,0.64885,102400000.0
2009-04-23 15:00:00,0.64889,0.64895,0.64787,0.64787,153600000.0
2009-04-23 15:05:00,0.64793,0.64907,0.64785,0.64899,155400000.0
2009-04-23 15:10:00,0.64877,0.65007,0.64877,0.65007,227200000.0
2009-04-23 15:15:00,0.64988,0.64988,0.649,0.64907,92800000.0
2009-04-23 15:20:00,0.64924,0.64979,0.64917,0.64937,164800000.0
2009-04-23 15:25:00,0.64922,0.6498,0.64814,0.64844,193000000.0
2009-04-23 15:30:00,0.64847,0.64951,0.64775,0.64863,251200000.0
2009-04-23 15:35:00,0.64864,0.64957,0.64854,0.64957,205200000.0
2009-04-23 15:40:00,0.64982,0.65001,0.64882,0.64896,206400000.0
2009-04-23 15:45:00,0.64874,0.64907,0.64857,0.6489,124800000.0
2009-04-23 15:50:00,0.64894,0.649,0.648,0.64801,89000000.0
2009-04-23 15:55:00,0.64797,0.64797,0.647,0.647,137000000.0
2009-04-23 16:00:00,0.64685,0.64697,0.64584,0.64586,238400000.0
2009-04-23 16:05:00,0.64578,0.64671,0.6456,0.64663,199200000.0
2009-04-23 16:10:00,0.64671,0.64742,0.64671,0.64737,208400000.0
2009-04-23 16:15:00,0.64731,0.64802,0.64706,0.6477,172800000.0
2009-04-23 16:20:00,0.64745,0.64771,0.64654,0.6476,200400000.0
2009-04-23 16:25:00,0.64769,0.64815,0.64762,0.64786,169400000.0
2009-04-23 16:30:00,0.64769,0.64803,0.64745,0.64801,235600000.0
2009-04-23 16:35:00,0.64805,0.64857,0.6475,0.64807,282400000.0
2009-04-23 16:40:00,0.64791,0.64867,0.64785,0.64785,185000000.0
2009-04-23 16:45:00,0.64789,0.64794,0.64735,0.64763,317600000.0
2009-04-23 16:50:00,0.64769,0.6479,0.6474,0.64754,191400000.0
2009-04-23 16:55:00,0.64752,0.64858,0.64748,0.6483,195000000.0
2009-04-23 17:00:00,0.64823,0.64849,0.64793,0.64811,232000000.0
2009-04-23 17:05:00,0.64835,0.64835,0.6473,0.64753,176000000.0
2009-04-23 17:10:00,0.64754,0.64781,0.64643,0.64643,181200000.0
2009-04-23 17:15:00,0.64632,0.64684,0.64627,0.64684,103400000.0
2009-04-23 17:20:00,0.64687,0.64782,0.64687,0.64745,123000000.0
2009-04-23 17:25:00,0.64745,0.64802,0.64739,0.64745,200200000.0
2009-04-23 17:30:00,0.6474,0.64747,0.64648,0.64659,370800000.0
2009-04-23 17:35:00,0.64663,0.64724,0.64663,0.64683,204800000.0
2009-04-23 17:40:00,0.64697,0.64704,0.64641,0.64648,226600000.0
2009-04-23 17:45:00,0.64636,0.6466,0.64561,0.64655,298000000.0
2009-04-23 17:50:00,0.64675,0.6469,0.64603,0.64617,262400000.0
2009-04-23 17:55:00,0.64609,0.64613,0.64522,0.64567,262200000.0
2009-04-23 18:00:00,0.64534,0.6463,0.64534,0.64592,232800000.0
2009-04-23 18:05:00,0.64588,0.64595,0.64503,0.64526,319200000.0
2009-04-23 18:10:00,0.64543,0.64562,0.64502,0.64507,131200000.0
2009-04-23 18:15:00,0.64507,0.64572,0.64507,0.64569,227200000.0
2009-04-23 18:20:00,0.64555,0.64555,0.64447,0.64488,232000000.0
2009-04-23 18:25:00,0.64473,0.64473,0.64394,0.64394,145000000.0
2009-04-23 18:30:00,0.64401,0.64415,0.64347,0.64403,208000000.0
2009-04-23 18:35:00,0.64414,0.64433,0.64364,0.6442,176000000.0
2009-04-23 18:40:00,0.64422,0.64448,0.64401,0.64422,176800000.0
2009-04-23 18:45:00,0.64421,0.64421,0.64317,0.644,135800000.0
2009-04-23 18:50:00,0.64409,0.64486,0.64394,0.64482,129400000.0
2009-04-23 18:55:00,0.64491,0.64547,0.64481,0.64527,145600000.0
2009-04-23 19:00:00,0.64517,0.64604,0.64517,0.64591,134800000.0
2009-04-23 19:05:00,0.64586,0.6463,0.64586,0.64614,253000000.0
2009-04-23 19:10:00,0.64622,0.64648,0.6458,0.64611,152000000.0
2009-04-23 19:15:00,0.64612,0.64612,0.64562,0.64602,83200000.0
2009-04-23 19:20:00,0.64609,0.64633,0.64588,0.64629,89000000.0
2009-04-23 19:25:00,0.64627,0.64665,0.646,0.646,172800000.0
2009-04-23 19:30:00,0.64608,0.6464,0.64593,0.64635,85400000.0
2009-04-23 19:35:00,0.6464,0.64818,0.64633,0.64758,108800000.0
2009-04-23 19:40:00,0.64749,0.64795,0.64732,0.64765,92800000.0
2009-04-23 19:45:00,0.64737,0.64737,0.64588,0.64634,92800000.0
2009-04-23 19:50:00,0.64635,0.64635,0.64541,0.64541,75200000.0
2009-04-23 19:55:00,0.64531,0.64543,0.64514,0.64541,56000000.0
2009-04-23 20:00:00,0.64542,0.64546,0.64393,0.64487,73600000.0
2009-04-23 20:05:00,0.64491,0.64514,0.64489,0.64498,78400000.0
2009-04-23 20:10:00,0.64493,0.64525,0.64472,0.64487,86400000.0
2009-04-23 20:15:00,0.64492,0.64531,0.64478,0.64519,69000000.0
2009-04-23 20:20:00,0.64521,0.64603,0.64488,0.64499,76800000.0
2009-04-23 20:25:00,0.64492,0.64515,0.64476,0.64511,65600000.0
2009-04-23 20:30:00,0.64511,0.64534,0.64457,0.64504,64000000.0
2009-04-23 20:35:00,0.64513,0.64591,0.64486,0.64591,60800000.0
2009-04-23 20:40:00,0.64598,0.64663,0.64578,0.64639,62200000.0
2009-04-23 20:45:00,0.64599,0.64609,0.64457,0.64555,92800000.0
2009-04-23 20:50:00,0.64526,0.64534,0.64487,0.64525,85200000.0
2009-04-23 20:55:00,0.64539,0.64539,0.64463,0.64497,78400000.0
2009-04-23 21:00:00,0.64511,0.64514,0.64429,0.645,67200000.0
2009-04-23 21:05:00,0.64484,0.64488,0.64432,0.64458,72000000.0
2009-04-23 21:10:00,0.64459,0.64459,0.64394,0.64402,66600000.0
2009-04-23 21:15:00,0.64395,0.64421,0.64392,0.64392,58600000.0
2009-04-23 21:20:00,0.64401,0.64456,0.64396,0.64456,64000000.0
2009-04-23 21:25:00,0.6448,0.64481,0.64401,0.64419,54400000.0
2009-04-23 21:30:00,0.64413,0.64434,0.64333,0.64419,64000000.0
2009-04-23 21:35:00,0.64422,0.64438,0.64384,0.64438,62800000.0
2009-04-23 21:40:00,0.64424,0.64498,0.64404,0.64498,64000000.0
2009-04-23 21:45:00,0.64487,0.64517,0.64469,0.64488,88800000.0
2009-04-23 21:50:00,0.64493,0.64564,0.6448,0.64491,67200000.0
2009-04-23 21:55:00,0.64495,0.64528,0.64477,0.64478,115200000.0
2009-04-23 22:00:00,0.64489,0.64531,0.64458,0.64531,170800000.0
2009-04-23 22:05:00,0.64555,0.64567,0.64527,0.64527,102400000.0
2009-04-23 22:10:00,0.64529,0.64575,0.64519,0.64519,86400000.0
2009-04-23 22:15:00,0.64519,0.646,0.6448,0.64565,90000000.0
2009-04-23 22:20:00,0.64554,0.6456,0.64533,0.64535,61200000.0
2009-04-23 22:25:00,0.64536,0.64569,0.64495,0.64567,84800000.0
2009-04-23 22:30:00,0.64574,0.64574,0.64527,0.64564,97600000.0
2009-04-23 22:35:00,0.64562,0.64669,0.64562,0.64669,118800000.0
2009-04-23 22:40:00,0.64679,0.64679,0.64591,0.64627,49600000.0
2009-04-23 22:45:00,0.64567,0.64613,0.64565,0.64576,60800000.0
2009-04-23 22:50:00,0.6459,0.6459,0.64488,0.64552,73000000.0
2009-04-23 22:55:00,0.6457,0.64583,0.64512,0.64583,68800000.0
2009-04-23 23:00:00,0.64568,0.64572,0.64534,0.64572,84000000.0
2009-04-23 23:05:00,0.64561,0.64586,0.64561,0.64573,68800000.0
2009-04-23 23:10:00,0.64586,0.64642,0.64577,0.64631,64000000.0
2009-04-23 23:15:00,0.64632,0.64632,0.64596,0.64606,65600000.0
2009-04-23 23:20:00,0.6461,0.64629,0.64597,0.64597,56000000.0
2009-04-23 23:25:00,0.64566,0.6459,0.64559,0.64578,76800000.0
2009-04-23 23:30:00,0.6456,0.64566,0.64536,0.64545,84800000.0
2009-04-23 23:35:00,0.64533,0.64551,0.64482,0.64506,64000000.0
2009-04-23 23:40:00,0.64524,0.64551,0.64499,0.64501,86400000.0
2009-04-23 23:45:00,0.64497,0.64531,0.64496,0.64499,60800000.0
2009-04-23 23:50:00,0.64501,0.64543,0.64501,0.64511,64000000.0
2009-04-23 23:55:00,0.6449,0.64574,0.64393,0.64535,73600000.0
2009-04-24 00:00:00,0.64532,0.64534,0.64444,0.64486,62400000.0
2009-04-24 00:05:00,0.64514,0.64583,0.64496,0.64553,61800000.0
2009-04-24 00:10:00,0.64586,0.64595,0.64525,0.64589,59200000.0
2009-04-24 00:15:00,0.64566,0.64636,0.64566,0.64636,70400000.0
2009-04-24 00:20:00,0.64613,0.64643,0.64596,0.64626,51200000.0
2009-04-24 00:25:00,0.64629,0.64647,0.64617,0.64631,67200000.0
2009-04-24 00:30:00,0.64633,0.64651,0.64549,0.64555,82000000.0
2009-04-24 00:35:00,0.64556,0.64569,0.64521,0.64568,54800000.0
2009-04-24 00:40:00,0.64569,0.64585,0.64455,0.64478,68200000.0
2009-04-24 00:45:00,0.64468,0.64513,0.64464,0.64508,52800000.0
2009-04-24 00:50:00,0.64512,0.6452,0.64481,0.64514,54400000.0
2009-04-24 00:55:00,0.64512,0.64555,0.64511,0.64527,65000000.0
2009-04-24 01:00:00,0.64535,0.64545,0.64457,0.64482,67200000.0
2009-04-24 01:05:00,0.6448,0.64491,0.64424,0.64456,71400000.0
2009-04-24 01:10:00,0.64458,0.64483,0.6445,0.64481,62400000.0
2009-04-24 01:15:00,0.64426,0.64599,0.64426,0.64536,69800000.0
2009-04-24 01:20:00,0.64535,0.64561,0.64528,0.64541,70400000.0
2009-04-24 01:25:00,0.64534,0.64565,0.64505,0.64536,67200000.0
2009-04-24 01:30:00,0.64531,0.6456,0.64484,0.64548,129600000.0
2009-04-24 01:35:00,0.64549,0.64562,0.64466,0.64556,58400000.0
2009-04-24 01:40:00,0.6464,0.6464,0.64453,0.64461,54800000.0
2009-04-24 01:45:00,0.64453,0.64489,0.64442,0.64468,64000000.0
2009-04-24 01:50:00,0.6448,0.64497,0.64478,0.6449,72000000.0
2009-04-24 01:55:00,0.64481,0.64528,0.64481,0.64515,91200000.0
2009-04-24 02:00:00,0.64507,0.64524,0.64494,0.64507,62400000.0
2009-04-24 02:05:00,0.64522,0.64581,0.64504,0.64546,65600000.0
2009-04-24 02:10:00,0.64558,0.64562,0.64514,0.64514,60200000.0
2009-04-24 02:15:00,0.64524,0.64596,0.6451,0.6451,65600000.0
2009-04-24 02:20:00,0.64491,0.64539,0.64491,0.64533,62400000.0
2009-04-24 02:25:00,0.64538,0.64563,0.64459,0.64548,65600000.0
2009-04-24 02:30:00,0.64563,0.64568,0.6449,0.64519,57600000.0
2009-04-24 02:35:00,0.64516,0.64536,0.64507,0.64524,65000000.0
2009-04-24 02:40:00,0.64537,0.64603,0.64537,0.64603,59200000.0
2009-04-24 02:45:00,0.64605,0.64605,0.64571,0.64603,59600000.0
2009-04-24 02:50:00,0.64599,0.64602,0.64503,0.6451,62800000.0
2009-04-24 02:55:00,0.64504,0.64529,0.64497,0.64511,70400000.0
2009-04-24 03:00:00,0.64504,0.64515,0.64468,0.64499,72000000.0
2009-04-24 03:05:00,0.64489,0.64505,0.64468,0.6449,62400000.0
2009-04-24 03:10:00,0.64501,0.6456,0.64501,0.6456,75200000.0
2009-04-24 03:15:00,0.64561,0.64567,0.64506,0.64506,62200000.0
2009-04-24 03:20:00,0.64516,0.64547,0.64514,0.64523,67200000.0
2009-04-24 03:25:00,0.64517,0.64525,0.64467,0.64525,41600000.0
2009-04-24 03:30:00,0.64535,0.64539,0.64514,0.64526,68800000.0
2009-04-24 03:35:00,0.64503,0.64544,0.64503,0.64539,60800000.0
2009-04-24 03:40:00,0.6456,0.64566,0.64543,0.64563,63400000.0
2009-04-24 03:45:00,0.64563,0.64563,0.64515,0.64552,64000000.0
2009-04-24 03:50:00,0.64569,0.64569,0.64526,0.64549,67200000.0
2009-04-24 03:55:00,0.64554,0.6458,0.6447,0.64577,62400000.0
2009-04-24 04:00:00,0.64516,0.6459,0.64516,0.6456,65600000.0
2009-04-24 04:05:00,0.64583,0.64591,0.64562,0.64584,59600000.0
2009-04-24 04:10:00,0.6456,0.6459,0.64473,0.64567,60200000.0
2009-04-24 04:15:00,0.64577,0.64584,0.6454,0.64561,61800000.0
2009-04-24 04:20:00,0.6456,0.64591,0.64545,0.64582,62400000.0
2009-04-24 04:25:00,0.64583,0.64583,0.64555,0.64571,60800000.0
2009-04-24 04:30:00,0.64559,0.6464,0.64548,0.64633,60200000.0
2009-04-24 04:35:00,0.64642,0.64651,0.64613,0.64627,78400000.0
2009-04-24 04:40:00,0.64616,0.6464,0.64553,0.64553,60800000.0
2009-04-24 04:45:00,0.64627,0.64636,0.64571,0.64622,71400000.0
2009-04-24 04:50:00,0.64625,0.64639,0.64589,0.64612,65600000.0
2009-04-24 04:55:00,0.64608,0.64619,0.64532,0.64617,62400000.0
2009-04-24 05:00:00,0.64615,0.64633,0.64601,0.64623,67200000.0
2009-04-24 05:05:00,0.64619,0.64638,0.64613,0.64629,69200000.0
2009-04-24 05:10:00,0.6463,0.64635,0.64602,0.64621,73600000.0
2009-04-24 05:15:00,0.64593,0.64758,0.64592,0.64757,62400000.0
2009-04-24 05:20:00,0.64785,0.64881,0.64778,0.64881,55400000.0
2009-04-24 05:25:00,0.64875,0.64951,0.64847,0.6486,65000000.0
2009-04-24 05:30:00,0.64859,0.64873,0.64814,0.64865,68800000.0
2009-04-24 05:35:00,0.64868,0.64878,0.64816,0.64847,67200000.0
2009-04-24 05:40:00,0.64855,0.64866,0.64829,0.64839,62400000.0
2009-04-24 05:45:00,0.64837,0.64847,0.6476,0.64776,59200000.0
2009-04-24 05:50:00,0.64787,0.64818,0.64774,0.64787,70400000.0
2009-04-24 05:55:00,0.64797,0.64816,0.6476,0.64789,81000000.0
2009-04-24 06:00:00,0.64792,0.64811,0.64756,0.64763,62400000.0
2009-04-24 06:05:00,0.64763,0.6477,0.64662,0.64691,60800000.0
2009-04-24 06:10:00,0.64684,0.64732,0.64682,0.64704,65600000.0
2009-04-24 06:15:00,0.64723,0.64733,0.64688,0.64705,64000000.0
2009-04-24 06:20:00,0.64707,0.64707,0.6464,0.64666,67200000.0
2009-04-24 06:25:00,0.64679,0.6474,0.64586,0.64724,62400000.0
2009-04-24 06:30:00,0.64724,0.64726,0.64654,0.64685,66600000.0
2009-04-24 06:35:00,0.64683,0.64683,0.646,0.64657,68800000.0
2009-04-24 06:40:00,0.64639,0.6465,0.64581,0.64599,64000000.0
2009-04-24 06:45:00,0.64599,0.64606,0.64495,0.64495,59200000.0
2009-04-24 06:50:00,0.64523,0.64592,0.64523,0.64559,62800000.0
2009-04-24 06:55:00,0.64566,0.64617,0.64548,0.64617,70800000.0
2009-04-24 07:00:00,0.64611,0.64621,0.64566,0.64568,59200000.0
2009-04-24 07:05:00,0.64554,0.64595,0.64521,0.64592,59200000.0
2009-04-24 07:10:00,0.64586,0.6459,0.64557,0.6456,68800000.0
2009-04-24 07:15:00,0.64555,0.6462,0.6455,0.64616,70400000.0
2009-04-24 07:20:00,0.646,0.64668,0.64593,0.64646,61200000.0
2009-04-24 07:25:00,0.64623,0.6466,0.64545,0.64655,72400000.0
2009-04-24 07:30:00,0.64657,0.6469,0.64601,0.64601,64000000.0
2009-04-24 07:35:00,0.64546,0.64562,0.64453,0.64458,65600000.0
2009-04-24 07:40:00,0.64502,0.6459,0.64502,0.6455,66600000.0
2009-04-24 07:45:00,0.6455,0.64579,0.64537,0.64573,73000000.0
2009-04-24 07:50:00,0.64566,0.64601,0.64533,0.64591,60800000.0
2009-04-24 07:55:00,0.64577,0.64577,0.64428,0.64428,64000000.0
2009-04-24 08:00:00,0.64412,0.64487,0.64403,0.64457,68800000.0
2009-04-24 08:05:00,0.64452,0.64459,0.64347,0.64405,68800000.0
2009-04-24 08:10:00,0.6441,0.64419,0.64371,0.64404,64000000.0
2009-04-24 08:15:00,0.64412,0.64452,0.64406,0.64407,62400000.0
2009-04-24 08:20:00,0.64394,0.64462,0.64382,0.64454,65000000.0
2009-04-24 08:25:00,0.64473,0.64533,0.64462,0.64505,70400000.0
2009-04-24 08:30:00,0.64511,0.64537,0.64455,0.64505,68200000.0
2009-04-24 08:35:00,0.64503,0.64522,0.64472,0.6451,56000000.0
2009-04-24 08:40:00,0.64521,0.64534,0.6444,0.64523,57600000.0
2009-04-24 08:45:00,0.64529,0.64587,0.64529,0.64549,62400000.0
2009-04-24 08:50:00,0.64577,0.64595,0.64481,0.64499,56000000.0
2009-04-24 08:55:00,0.64524,0.64532,0.6449,0.64493,59200000.0
2009-04-24 09:00:00,0.64491,0.64514,0.64417,0.64495,58600000.0
2009-04-24 09:05:00,0.64495,0.64574,0.64491,0.64551,80000000.0
2009-04-24 09:10:00,0.64553,0.64598,0.64538,0.64585,64000000.0
2009-04-24 09:15:00,0.6459,0.64652,0.64581,0.64584,73000000.0
2009-04-24 09:20:00,0.64562,0.64562,0.6449,0.64504,69200000.0
2009-04-24 09:25:00,0.64489,0.64518,0.64483,0.64483,59600000.0
2009-04-24 09:30:00,0.64463,0.64546,0.64361,0.64522,75200000.0
2009-04-24 09:35:00,0.64498,0.64536,0.64473,0.64477,57600000.0
2009-04-24 09:40:00,0.64481,0.64552,0.64476,0.64544,64000000.0
2009-04-24 09:45:00,0.64529,0.64547,0.64517,0.64537,57600000.0
2009-04-24 09:50:00,0.64538,0.64564,0.64477,0.64542,67200000.0
2009-04-24 09:55:00,0.64556,0.64585,0.64527,0.64555,68800000.0
2009-04-24 10:00:00,0.64561,0.64736,0.64561,0.64674,62400000.0
2009-04-24 10:05:00,0.64672,0.6476,0.64646,0.6475,64000000.0
2009-04-24 10:10:00,0.64707,0.64787,0.64678,0.64787,68800000.0
2009-04-24 10:15:00,0.64806,0.6482,0.64708,0.64708,71400000.0
2009-04-24 10:20:00,0.64693,0.64802,0.64693,0.64789,68800000.0
2009-04-24 10:25:00,0.64797,0.64797,0.647,0.64738,65000000.0
2009-04-24 10:30:00,0.64681,0.64687,0.64645,0.6466,59200000.0
2009-04-24 10:35:00,0.6467,0.64672,0.64626,0.64661,67200000.0
2009-04-24 10:40:00,0.64636,0.64643,0.64583,0.64587,67200000.0
2009-04-24 10:45:00,0.64563,0.6457,0.64527,0.64543,65600000.0
2009-04-24 10:50:00,0.64549,0.64564,0.64504,0.64528,62400000.0
2009-04-24 10:55:00,0.64537,0.6455,0.64503,0.64543,59200000.0
2009-04-24 11:00:00,0.64557,0.64614,0.64557,0.64584,65600000.0
2009-04-24 11:05:00,0.64599,0.64622,0.64583,0.64605,57600000.0
2009-04-24 11:10:00,0.64603,0.64603,0.64536,0.64548,77000000.0
2009-04-24 11:15:00,0.64494,0.64628,0.64494,0.64628,70400000.0
2009-04-24 11:20:00,0.64622,0.64622,0.64524,0.64579,72000000.0
2009-04-24 11:25:00,0.64565,0.64586,0.64529,0.64573,67600000.0
2009-04-24 11:30:00,0.64585,0.64585,0.64488,0.64507,70400000.0
2009-04-24 11:35:00,0.64499,0.64517,0.64454,0.6451,68800000.0
2009-04-24 11:40:00,0.64548,0.6457,0.64455,0.64548,62400000.0
2009-04-24 11:45:00,0.64547,0.64555,0.64533,0.64538,68200000.0
2009-04-24 11:50:00,0.64549,0.64575,0.64534,0.64539,71800000.0
2009-04-24 11:55:00,0.64523,0.6458,0.64439,0.64574,67200000.0
2009-04-24 12:00:00,0.64567,0.64567,0.6452,0.64545,70800000.0
2009-04-24 12:05:00,0.64519,0.64556,0.64519,0.64544,70400000.0
2009-04-24 12:10:00,0.64546,0.64555,0.64506,0.64527,70800000.0
2009-04-24 12:15:00,0.64536,0.64547,0.64474,0.64481,67600000.0
2009-04-24 12:20:00,0.64482,0.64503,0.64425,0.64503,67200000.0
2009-04-24 12:25:00,0.64515,0.6455,0.64515,0.64544,60800000.0
2009-04-24 12:30:00,0.64542,0.64569,0.64504,0.64568,67600000.0
2009-04-24 12:35:00,0.64578,0.64664,0.64568,0.64662,73000000.0
2009-04-24 12:40:00,0.64664,0.64671,0.64622,0.64629,64400000.0
2009-04-24 12:45:00,0.64643,0.64707,0.64643,0.64705,62400000.0
2009-04-24 12:50:00,0.64708,0.64708,0.64612,0.64644,70800000.0
2009-04-24 12:55:00,0.64661,0.64679,0.64573,0.64637,62400000.0
2009-04-24 13:00:00,0.64648,0.6466,0.64608,0.64648,67200000.0
2009-04-24 13:05:00,0.6464,0.64753,0.64615,0.64742,67000000.0
2009-04-24 13:10:00,0.64714,0.64756,0.64705,0.64754,57600000.0
2009-04-24 13:15:00,0.64753,0.64758,0.64666,0.64682,60800000.0
2009-04-24 13:20:00,0.64695,0.64698,0.64667,0.64684,75400000.0
2009-04-24 13:25:00,0.64691,0.64775,0.64686,0.64766,65600000.0
2009-04-24 13:30:00,0.64763,0.64823,0.64745,0.64808,103800000.0
2009-04-24 13:35:00,0.64797,0.64815,0.64722,0.64812,124200000.0
2009-04-24 13:40:00,0.64805,0.64807,0.64704,0.64704,140800000.0
2009-04-24 13:45:00,0.64704,0.6475,0.64703,0.64728,121000000.0
2009-04-24 13:50:00,0.6472,0.64746,0.64694,0.6472,156200000.0
2009-04-24 13:55:00,0.64694,0.64743,0.64692,0.64703,129600000.0
2009-04-24 14:00:00,0.64694,0.64703,0.64628,0.64638,170600000.0
2009-04-24 14:05:00,0.64627,0.6471,0.64624,0.6471,149200000.0
2009-04-24 14:10:00,0.64711,0.64795,0.64687,0.64795,115200000.0
2009-04-24 14:15:00,0.64757,0.64793,0.64742,0.64767,184800000.0
2009-04-24 14:20:00,0.64767,0.64768,0.64716,0.6474,131600000.0
2009-04-24 14:25:00,0.64747,0.64766,0.64677,0.64766,100600000.0
2009-04-24 14:30:00,0.64771,0.64774,0.64733,0.64737,207200000.0
2009-04-24 14:35:00,0.6473,0.6477,0.64711,0.64752,182600000.0
2009-04-24 14:40:00,0.64737,0.64783,0.64729,0.64782,244800000.0
2009-04-24 14:45:00,0.64768,0.64799,0.64742,0.64796,152400000.0
2009-04-24 14:50:00,0.64799,0.64833,0.64767,0.64804,132800000.0
2009-04-24 14:55:00,0.64803,0.64848,0.64803,0.64809,102400000.0
2009-04-24 15:00:00,0.64821,0.64869,0.64792,0.64843,153000000.0
2009-04-24 15:05:00,0.64846,0.64846,0.64796,0.64818,155200000.0
2009-04-24 15:10:00,0.64851,0.6488,0.64819,0.64834,227200000.0
2009-04-24 15:15:00,0.64823,0.64842,0.64778,0.64778,92800000.0
2009-04-24 15:20:00,0.6477,0.64817,0.64744,0.64776,164800000.0
2009-04-24 15:25:00,0.64783,0.64801,0.64669,0.64686,193400000.0
2009-04-24 15:30:00,0.6469,0.64803,0.64681,0.64781,251200000.0
2009-04-24 15:35:00,0.64793,0.64817,0.64763,0.6478,204800000.0
2009-04-24 15:40:00,0.64763,0.64845,0.64763,0.64845,206200000.0
2009-04-24 15:45:00,0.64842,0.64881,0.64832,0.64881,124600000.0
2009-04-24 15:50:00,0.64886,0.64924,0.64865,0.64891,89600000.0
2009-04-24 15:55:00,0.64887,0.6494,0.64869,0.64919,137600000.0
2009-04-24 16:00:00,0.64936,0.65073,0.64936,0.65069,238800000.0
2009-04-24 16:05:00,0.65068,0.65073,0.65011,0.65011,200400000.0
2009-04-24 16:10:00,0.65016,0.65032,0.64964,0.64972,208200000.0
2009-04-24 16:15:00,0.64958,0.64958,0.64858,0.64858,173200000.0
2009-04-24 16:20:00,0.64854,0.64865,0.64777,0.64777,200000000.0
2009-04-24 16:25:00,0.64772,0.64809,0.64753,0.64798,171600000.0
2009-04-24 16:30:00,0.64795,0.64845,0.6479,0.64832,234600000.0
2009-04-24 16:35:00,0.64832,0.64849,0.6482,0.6484,279200000.0
2009-04-24 16:40:00,0.64838,0.6491,0.64831,0.64906,186400000.0
2009-04-24 16:45:00,0.64903,0.64903,0.64857,0.64886,315600000.0
2009-04-24 16:50:00,0.64909,0.6493,0.64899,0.64915,192000000.0
2009-04-24 16:55:00,0.64912,0.65062,0.64905,0.65062,196200000.0
2009-04-24 17:00:00,0.65085,0.65085,0.65022,0.65022,232000000.0
2009-04-24 17:05:00,0.65006,0.65016,0.64965,0.65016,176400000.0
2009-04-24 17:10:00,0.65017,0.65043,0.65012,0.65021,181200000.0
2009-04-24 17:15:00,0.65003,0.65067,0.65003,0.65047,103400000.0
2009-04-24 17:20:00,0.65041,0.65041,0.64996,0.65016,122800000.0
2009-04-24 17:25:00,0.65019,0.65052,0.64997,0.65031,199400000.0
2009-04-24 17:30:00,0.65029,0.65029,0.64953,0.64997,370600000.0
2009-04-24 17:35:00,0.65004,0.65005,0.64978,0.65001,204600000.0
2009-04-24 17:40:00,0.64992,0.65013,0.6494,0.64946,227000000.0
2009-04-24 17:45:00,0.64943,0.65013,0.64862,0.64963,299200000.0
2009-04-24 17:50:00,0.64968,0.64968,0.64872,0.64895,261800000.0
2009-04-24 17:55:00,0.64905,0.64974,0.64877,0.64968,262400000.0
2009-04-24 18:00:00,0.64958,0.65042,0.6495,0.65034,233400000.0
2009-04-24 18:05:00,0.65038,0.65045,0.65004,0.65007,320000000.0
2009-04-24 18:10:00,0.65019,0.65019,0.64977,0.64982,131000000.0
2009-04-24 18:15:00,0.64978,0.64987,0.64948,0.64957,227200000.0
2009-04-24 18:20:00,0.64951,0.64957,0.64937,0.64949,230800000.0
2009-04-24 18:25:00,0.64948,0.64964,0.64914,0.64928,146000000.0
2009-04-24 18:30:00,0.64929,0.64962,0.64922,0.6493,206800000.0
2009-04-24 18:35:00,0.64934,0.6497,0.64925,0.64963,176000000.0
2009-04-24 18:40:00,0.64961,0.6499,0.64923,0.64934,177000000.0
2009-04-24 18:45:00,0.6494,0.64975,0.64831,0.64901,136200000.0
2009-04-24 18:50:00,0.64883,0.64949,0.64869,0.6494,131200000.0
2009-04-24 18:55:00,0.64948,0.6502,0.64927,0.6502,145000000.0
2009-04-24 19:00:00,0.64995,0.64996,0.64964,0.64976,134800000.0
2009-04-24 19:05:00,0.6498,0.64996,0.64919,0.64957,252600000.0
2009-04-24 19:10:00,0.65018,0.6503,0.64971,0.64977,152000000.0
2009-04-24 19:15:00,0.6498,0.6498,0.64902,0.6493,83200000.0
2009-04-24 19:20:00,0.64947,0.6497,0.64923,0.64965,119400000.0
2009-04-24 19:25:00,0.64979,0.64982,0.64943,0.64959,178600000.0
2009-04-24 19:30:00,0.64958,0.64958,0.64918,0.64944,86400000.0
2009-04-24 19:35:00,0.64948,0.64962,0.64905,0.64962,108400000.0
2009-04-24 19:40:00,0.64958,0.64987,0.6494,0.64958,92800000.0
2009-04-24 19:45:00,0.64955,0.64982,0.64945,0.6497,92800000.0
2009-04-24 19:50:00,0.64973,0.64993,0.64906,0.64993,75200000.0
2009-04-24 19:55:00,0.64973,0.65049,0.64952,0.65026,56000000.0
2009-04-24 20:00:00,0.6502,0.65076,0.64966,0.65062,73600000.0
2009-04-24 20:05:00,0.6507,0.65088,0.6497,0.64983,78400000.0
2009-04-24 20:10:00,0.64958,0.64992,0.64868,0.64875,86600000.0
2009-04-24 20:15:00,0.64891,0.64946,0.64884,0.64886,68800000.0
2009-04-24 20:20:00,0.64874,0.64916,0.64848,0.64848,76800000.0
2009-04-24 20:25:00,0.64872,0.64959,0.64872,0.64902,68800000.0
2009-04-24 20:30:00,0.64925,0.65003,0.64912,0.64986,68800000.0
2009-04-24 20:35:00,0.64987,0.65039,0.64978,0.65039,60800000.0
2009-04-24 20:40:00,0.6503,0.65044,0.64983,0.65006,62400000.0
2009-04-24 20:45:00,0.64996,0.65035,0.64986,0.65009,93200000.0
2009-04-24 20:50:00,0.65015,0.65087,0.65015,0.6508,84800000.0
2009-04-24 20:55:00,0.65086,0.65121,0.65026,0.65028,78400000.0
2009-04-24 21:00:00,0.65011,0.65119,0.65003,0.651,67200000.0
2009-04-24 21:05:00,0.6509,0.65114,0.6505,0.65114,73600000.0
2009-04-24 21:10:00,0.65113,0.65123,0.65102,0.65123,67600000.0
2009-04-24 21:15:00,0.65119,0.65128,0.65041,0.65041,59600000.0
2009-04-24 21:20:00,0.6505,0.65092,0.65011,0.65092,64000000.0
2009-04-24 21:25:00,0.65113,0.65119,0.65051,0.65076,54400000.0
2009-04-24 21:30:00,0.65075,0.65184,0.65029,0.65128,64000000.0
2009-04-24 21:35:00,0.65116,0.65167,0.65114,0.65167,51200000.0
2009-04-24 21:40:00,0.65159,0.65267,0.65159,0.65259,63400000.0
2009-04-24 21:45:00,0.65236,0.65236,0.65141,0.65154,88000000.0
2009-04-24 21:50:00,0.65189,0.65193,0.65155,0.65157,67200000.0
2009-04-24 21:55:00,0.65162,0.65198,0.65147,0.65182,115200000.0
2009-04-24 22:00:00,0.65177,0.65278,0.65177,0.65219,170600000.0
2009-04-24 22:05:00,0.65215,0.65236,0.65158,0.65182,102200000.0
2009-04-24 22:10:00,0.65215,0.65228,0.65193,0.65221,86400000.0
2009-04-24 22:15:00,0.65221,0.65245,0.65131,0.65225,89600000.0
2009-04-24 22:20:00,0.65235,0.65335,0.65229,0.65239,49600000.0
2009-04-24 22:25:00,0.65242,0.65295,0.65206,0.65286,85200000.0
2009-04-24 22:30:00,0.65272,0.65281,0.65255,0.65255,98000000.0
2009-04-24 22:35:00,0.65232,0.65272,0.65222,0.65272,118400000.0
2009-04-24 22:40:00,0.65261,0.65261,0.65113,0.65249,60800000.0
2009-04-24 22:45:00,0.65354,0.65366,0.65177,0.65192,80000000.0
2009-04-24 22:50:00,0.65209,0.65209,0.65068,0.65075,73600000.0
2009-04-24 22:55:00,0.65083,0.6513,0.64985,0.6513,68800000.0
2009-04-26 23:00:00,0.64747,0.65087,0.64747,0.64801,85200000.0
2009-04-26 23:05:00,0.6478,0.64781,0.64716,0.64727,68800000.0
2009-04-26 23:10:00,0.64789,0.64793,0.64744,0.64782,64000000.0
2009-04-26 23:15:00,0.64787,0.64789,0.64746,0.64764,65600000.0
2009-04-26 23:20:00,0.64704,0.64704,0.6458,0.64636,66000000.0
2009-04-26 23:25:00,0.6462,0.6462,0.64572,0.64617,76800000.0
2009-04-26 23:30:00,0.64585,0.64669,0.64585,0.64612,85200000.0
2009-04-26 23:35:00,0.64604,0.6466,0.64563,0.64591,64800000.0
2009-04-26 23:40:00,0.64598,0.64652,0.64571,0.64622,85800000.0
2009-04-26 23:45:00,0.64639,0.64655,0.64581,0.6461,60800000.0
2009-04-26 23:50:00,0.64634,0.64658,0.64605,0.64607,64400000.0
2009-04-26 23:55:00,0.64613,0.64652,0.64531,0.64627,87800000.0
2009-04-27 00:00:00,0.64655,0.64655,0.64422,0.64431,62400000.0
2009-04-27 00:05:00,0.6444,0.64464,0.64372,0.64403,62400000.0
2009-04-27 00:10:00,0.64433,0.64438,0.64355,0.64374,58600000.0
2009-04-27 00:15:00,0.64352,0.64401,0.64347,0.64398,70400000.0
2009-04-27 00:20:00,0.64395,0.64395,0.64305,0.64379,56000000.0
2009-04-27 00:25:00,0.64387,0.64486,0.64387,0.64445,67200000.0
2009-04-27 00:30:00,0.64449,0.64469,0.64441,0.64462,82000000.0
2009-04-27 00:35:00,0.64475,0.64483,0.64456,0.64465,54400000.0
2009-04-27 00:40:00,0.6446,0.64473,0.64425,0.64442,68800000.0
2009-04-27 00:45:00,0.64445,0.64457,0.6439,0.64398,65600000.0
2009-04-27 00:50:00,0.64403,0.64433,0.64152,0.64152,53800000.0
2009-04-27 00:55:00,0.64192,0.64321,0.64192,0.64219,65600000.0
2009-04-27 01:00:00,0.64232,0.64309,0.64212,0.6429,66600000.0
2009-04-27 01:05:00,0.64275,0.64308,0.64198,0.64201,72000000.0
2009-04-27 01:10:00,0.64194,0.64281,0.64188,0.64281,62400000.0
2009-04-27 01:15:00,0.64304,0.64429,0.64304,0.64395,70400000.0
2009-04-27 01:20:00,0.64403,0.64438,0.644,0.64433,70400000.0
2009-04-27 01:25:00,0.64448,0.64458,0.64422,0.64423,78400000.0
2009-04-27 01:30:00,0.64434,0.6446,0.64393,0.64443,129600000.0
2009-04-27 01:35:00,0.64456,0.64476,0.64371,0.64468,64000000.0
2009-04-27 01:40:00,0.64467,0.64494,0.64434,0.64452,54400000.0
2009-04-27 01:45:00,0.64454,0.64477,0.64431,0.64452,64400000.0
2009-04-27 01:50:00,0.64441,0.64477,0.64441,0.64466,72000000.0
2009-04-27 01:55:00,0.64449,0.64482,0.64439,0.64459,91200000.0
2009-04-27 02:00:00,0.64471,0.64515,0.64471,0.64491,91200000.0
2009-04-27 02:05:00,0.64493,0.64594,0.64488,0.64585,72000000.0
2009-04-27 02:10:00,0.64582,0.64609,0.64513,0.64609,62800000.0
2009-04-27 02:15:00,0.64583,0.64626,0.64545,0.64548,54400000.0
2009-04-27 02:20:00,0.64554,0.64598,0.6448,0.64598,57600000.0
2009-04-27 02:25:00,0.64607,0.64629,0.64583,0.64599,129400000.0
2009-04-27 02:30:00,0.64597,0.64624,0.64574,0.6462,78800000.0
2009-04-27 02:35:00,0.64629,0.64672,0.64605,0.64622,70400000.0
2009-04-27 02:40:00,0.64651,0.64706,0.64629,0.64632,70400000.0
2009-04-27 02:45:00,0.64627,0.64679,0.64615,0.6466,62400000.0
2009-04-27 02:50:00,0.64667,0.64679,0.64605,0.64618,72000000.0
2009-04-27 02:55:00,0.64619,0.64674,0.64619,0.64658,67200000.0
2009-04-27 03:00:00,0.64658,0.64664,0.64608,0.64608,65600000.0
2009-04-27 03:05:00,0.64627,0.64675,0.64619,0.64646,54400000.0
2009-04-27 03:10:00,0.64656,0.6471,0.64656,0.6471,65600000.0
2009-04-27 03:15:00,0.64736,0.64736,0.64624,0.64632,68800000.0
2009-04-27 03:20:00,0.64624,0.64684,0.64614,0.64658,54800000.0
2009-04-27 03:25:00,0.64629,0.64652,0.64606,0.64637,81600000.0
2009-04-27 03:30:00,0.64637,0.6466,0.64614,0.64628,67200000.0
2009-04-27 03:35:00,0.64636,0.64682,0.64631,0.64677,51200000.0
2009-04-27 03:40:00,0.64694,0.6472,0.64684,0.6471,69800000.0
2009-04-27 03:45:00,0.6474,0.64772,0.64723,0.64745,58600000.0
2009-04-27 03:50:00,0.64721,0.64769,0.64721,0.64766,62400000.0
2009-04-27 03:55:00,0.64719,0.64775,0.64719,0.64763,62400000.0
2009-04-27 04:00:00,0.64756,0.64803,0.64687,0.64722,88000000.0
2009-04-27 04:05:00,0.64709,0.64746,0.64661,0.64664,64000000.0
2009-04-27 04:10:00,0.6467,0.64687,0.64614,0.64628,61200000.0
2009-04-27 04:15:00,0.646,0.646,0.64494,0.64567,85800000.0
2009-04-27 04:20:00,0.64577,0.64596,0.64542,0.64547,64000000.0
2009-04-27 04:25:00,0.64533,0.64589,0.64465,0.64492,84800000.0
2009-04-27 04:30:00,0.64497,0.64497,0.64466,0.6449,76800000.0
2009-04-27 04:35:00,0.64532,0.64576,0.64453,0.64542,56000000.0
2009-04-27 04:40:00,0.64543,0.64548,0.64497,0.64512,66000000.0
2009-04-27 04:45:00,0.64515,0.64517,0.64428,0.6444,64000000.0
2009-04-27 04:50:00,0.6444,0.64466,0.64436,0.64462,68200000.0
2009-04-27 04:55:00,0.64478,0.64483,0.64452,0.64467,83600000.0
2009-04-27 05:00:00,0.64465,0.64475,0.64447,0.64453,68800000.0
2009-04-27 05:05:00,0.64448,0.64471,0.64401,0.64471,73600000.0
2009-04-27 05:10:00,0.64468,0.64513,0.64468,0.64484,80400000.0
2009-04-27 05:15:00,0.64459,0.64498,0.64445,0.64464,60800000.0
2009-04-27 05:20:00,0.64463,0.64473,0.64439,0.64448,119000000.0
2009-04-27 05:25:00,0.64449,0.64506,0.64414,0.64506,98000000.0
2009-04-27 05:30:00,0.64444,0.64505,0.64444,0.64501,84800000.0
2009-04-27 05:35:00,0.64501,0.64528,0.64439,0.6444,60200000.0
2009-04-27 05:40:00,0.64464,0.64501,0.64395,0.64454,89600000.0
2009-04-27 05:45:00,0.64477,0.64505,0.64429,0.64429,86200000.0
2009-04-27 05:50:00,0.64419,0.64444,0.64409,0.64442,102800000.0
2009-04-27 05:55:00,0.64426,0.64445,0.64408,0.64445,171200000.0
2009-04-27 06:00:00,0.64447,0.64457,0.64392,0.64408,114600000.0
2009-04-27 06:05:00,0.64403,0.64419,0.64385,0.64408,67200000.0
2009-04-27 06:10:00,0.64391,0.64439,0.64381,0.64412,87800000.0
2009-04-27 06:15:00,0.64415,0.64438,0.64298,0.64298,64000000.0
2009-04-27 06:20:00,0.64303,0.64306,0.64236,0.64252,62400000.0
2009-04-27 06:25:00,0.6428,0.64337,0.64197,0.64324,64000000.0
2009-04-27 06:30:00,0.64327,0.644,0.64325,0.6439,54800000.0
2009-04-27 06:35:00,0.64375,0.64404,0.64356,0.64398,63400000.0
2009-04-27 06:40:00,0.64398,0.64398,0.64344,0.64385,59200000.0
2009-04-27 06:45:00,0.64394,0.64412,0.64383,0.64403,67200000.0
2009-04-27 06:50:00,0.64387,0.64422,0.64356,0.64411,64400000.0
2009-04-27 06:55:00,0.64433,0.64511,0.64379,0.64502,67200000.0
2009-04-27 07:00:00,0.64508,0.64532,0.64434,0.64496,78400000.0
2009-04-27 07:05:00,0.64465,0.64492,0.64457,0.64466,85200000.0
2009-04-27 07:10:00,0.64465,0.64483,0.64455,0.64483,92600000.0
2009-04-27 07:15:00,0.64483,0.645,0.64456,0.64462,62400000.0
2009-04-27 07:20:00,0.64483,0.64548,0.64469,0.64548,60600000.0
2009-04-27 07:25:00,0.64569,0.64608,0.64531,0.64586,64000000.0
2009-04-27 07:30:00,0.64576,0.6461,0.64568,0.64608,65600000.0
2009-04-27 07:35:00,0.64602,0.64602,0.64469,0.64518,76800000.0
2009-04-27 07:40:00,0.64495,0.645,0.6444,0.64481,68800000.0
2009-04-27 07:45:00,0.64488,0.64519,0.64437,0.64481,86400000.0
2009-04-27 07:50:00,0.64463,0.64479,0.64397,0.64437,78400000.0
2009-04-27 07:55:00,0.64408,0.64438,0.64322,0.64407,73600000.0
2009-04-27 08:00:00,0.64431,0.64464,0.64427,0.64461,56000000.0
2009-04-27 08:05:00,0.64453,0.64558,0.64453,0.64532,75000000.0
2009-04-27 08:10:00,0.64522,0.64522,0.6448,0.64487,92800000.0
2009-04-27 08:15:00,0.64481,0.64554,0.64479,0.64524,92800000.0
2009-04-27 08:20:00,0.64546,0.64604,0.64534,0.64575,108200000.0
2009-04-27 08:25:00,0.64582,0.64601,0.6456,0.64589,86800000.0
2009-04-27 08:30:00,0.64585,0.64649,0.64582,0.64648,173200000.0
2009-04-27 08:35:00,0.64639,0.64704,0.64588,0.6464,110400000.0
2009-04-27 08:40:00,0.64618,0.64618,0.64568,0.64588,82000000.0
2009-04-27 08:45:00,0.64585,0.64593,0.64513,0.64523,151400000.0
2009-04-27 08:50:00,0.64516,0.64547,0.64514,0.64527,252800000.0
2009-04-27 08:55:00,0.64524,0.64548,0.6452,0.64542,134400000.0
2009-04-27 09:00:00,0.6451,0.64557,0.64499,0.64555,145600000.0
2009-04-27 09:05:00,0.64552,0.64554,0.64514,0.64521,131600000.0
2009-04-27 09:10:00,0.64527,0.64598,0.6449,0.64574,136000000.0
2009-04-27 09:15:00,0.64564,0.6473,0.64564,0.64668,177600000.0
2009-04-27 09:20:00,0.6465,0.64706,0.64637,0.64689,176000000.0
2009-04-27 09:25:00,0.64681,0.64748,0.64657,0.64748,208000000.0
2009-04-27 09:30:00,0.64746,0.64811,0.64745,0.64811,145600000.0
2009-04-27 09:35:00,0.64806,0.64827,0.64673,0.6471,231400000.0
2009-04-27 09:40:00,0.64751,0.64792,0.64732,0.64778,224800000.0
2009-04-27 09:45:00,0.64795,0.64832,0.64763,0.64765,131200000.0
2009-04-27 09:50:00,0.64759,0.64777,0.64757,0.64764,320800000.0
2009-04-27 09:55:00,0.64759,0.64832,0.64752,0.6481,234400000.0
2009-04-27 10:00:00,0.648,0.64834,0.64775,0.64775,262400000.0
2009-04-27 10:05:00,0.64782,0.64793,0.64746,0.64758,263200000.0
2009-04-27 10:10:00,0.64759,0.64844,0.64706,0.64804,298600000.0
2009-04-27 10:15:00,0.64773,0.64773,0.64717,0.64755,226600000.0
2009-04-27 10:20:00,0.64755,0.64755,0.64728,0.64746,205200000.0
2009-04-27 10:25:00,0.64754,0.6481,0.64744,0.64798,371000000.0
2009-04-27 10:30:00,0.64801,0.64875,0.64796,0.64875,200000000.0
2009-04-27 10:35:00,0.64878,0.64924,0.64865,0.64924,123600000.0
2009-04-27 10:40:00,0.64932,0.64943,0.64906,0.64918,103400000.0
2009-04-27 10:45:00,0.64931,0.64942,0.64887,0.64902,180800000.0
2009-04-27 10:50:00,0.64907,0.64912,0.6488,0.6489,176000000.0
2009-04-27 10:55:00,0.64881,0.64894,0.64861,0.64894,232200000.0
2009-04-27 11:00:00,0.64891,0.6493,0.64889,0.64896,196600000.0
2009-04-27 11:05:00,0.64896,0.64905,0.64856,0.64863,192400000.0
2009-04-27 11:10:00,0.64864,0.64892,0.64853,0.64871,316200000.0
2009-04-27 11:15:00,0.64873,0.6488,0.64815,0.64858,185000000.0
2009-04-27 11:20:00,0.64864,0.64885,0.64818,0.64826,281000000.0
2009-04-27 11:25:00,0.64821,0.64854,0.64812,0.64845,235200000.0
2009-04-27 11:30:00,0.64854,0.64855,0.64807,0.64827,171600000.0
2009-04-27 11:35:00,0.64828,0.64834,0.64793,0.64822,199400000.0
2009-04-27 11:40:00,0.64832,0.64836,0.64796,0.64804,173200000.0
2009-04-27 11:45:00,0.64824,0.64846,0.64792,0.64799,208400000.0
2009-04-27 11:50:00,0.64789,0.64796,0.64768,0.64776,199800000.0
2009-04-27 11:55:00,0.6478,0.64817,0.6478,0.64815,238400000.0
2009-04-27 12:00:00,0.64818,0.64824,0.64779,0.648,137600000.0
2009-04-27 12:05:00,0.64802,0.64808,0.64769,0.64782,89600000.0
2009-04-27 12:10:00,0.64788,0.64827,0.64778,0.64814,124800000.0
2009-04-27 12:15:00,0.64823,0.64848,0.64812,0.64816,206200000.0
2009-04-27 12:20:00,0.64806,0.64806,0.64745,0.64745,205600000.0
2009-04-27 12:25:00,0.64754,0.64797,0.64658,0.6466,251200000.0
2009-04-27 12:30:00,0.64638,0.64772,0.64609,0.64729,193000000.0
2009-04-27 12:35:00,0.64742,0.64766,0.64735,0.64751,164200000.0
2009-04-27 12:40:00,0.64732,0.64764,0.64704,0.64707,93600000.0
2009-04-27 12:45:00,0.64699,0.64735,0.6468,0.64717,227200000.0
2009-04-27 12:50:00,0.64715,0.64729,0.64708,0.64715,155200000.0
2009-04-27 12:55:00,0.64706,0.64784,0.64705,0.64784,153600000.0
2009-04-27 13:00:00,0.64799,0.64799,0.64748,0.6477,102800000.0
2009-04-27 13:05:00,0.64774,0.64804,0.64763,0.64796,132200000.0
2009-04-27 13:10:00,0.64798,0.64821,0.64792,0.64806,150200000.0
2009-04-27 13:15:00,0.64802,0.64815,0.64764,0.64777,244200000.0
2009-04-27 13:20:00,0.6477,0.64804,0.64747,0.64798,182400000.0
2009-04-27 13:25:00,0.6481,0.64823,0.64733,0.64823,207200000.0
2009-04-27 13:30:00,0.64817,0.64817,0.64775,0.64806,89600000.0
2009-04-27 13:35:00,0.64808,0.64862,0.64789,0.64862,131200000.0
2009-04-27 13:40:00,0.64865,0.64887,0.6484,0.64858,185600000.0
2009-04-27 13:45:00,0.64865,0.64926,0.6485,0.64919,114000000.0
2009-04-27 13:50:00,0.64922,0.64926,0.649,0.64917,150400000.0
2009-04-27 13:55:00,0.64915,0.64915,0.64841,0.6485,170600000.0
2009-04-27 14:00:00,0.64841,0.64841,0.64792,0.64834,129600000.0
2009-04-27 14:05:00,0.64838,0.64864,0.64831,0.64859,157200000.0
2009-04-27 14:10:00,0.64868,0.64868,0.64834,0.64838,122000000.0
2009-04-27 14:15:00,0.64839,0.64877,0.6482,0.64873,140200000.0
2009-04-27 14:20:00,0.64859,0.64862,0.64814,0.64832,124800000.0
2009-04-27 14:25:00,0.64839,0.64874,0.64821,0.64853,103400000.0
2009-04-27 14:30:00,0.64868,0.64882,0.6484,0.64882,65600000.0
2009-04-27 14:35:00,0.6489,0.64902,0.64864,0.64864,75200000.0
2009-04-27 14:40:00,0.64849,0.64866,0.64826,0.64827,60800000.0
2009-04-27 14:45:00,0.6483,0.64874,0.64822,0.64855,57600000.0
2009-04-27 14:50:00,0.64832,0.64851,0.64812,0.64846,66600000.0
2009-04-27 14:55:00,0.64858,0.64981,0.64851,0.64975,67200000.0
2009-04-27 15:00:00,0.64979,0.65013,0.64901,0.64989,62800000.0
2009-04-27 15:05:00,0.64988,0.65018,0.6491,0.65004,72000000.0
2009-04-27 15:10:00,0.65003,0.65087,0.65003,0.65066,62800000.0
2009-04-27 15:15:00,0.65053,0.65073,0.65025,0.6504,63400000.0
2009-04-27 15:20:00,0.65024,0.65042,0.64999,0.65008,73600000.0
2009-04-27 15:25:00,0.65007,0.65066,0.64986,0.65063,67200000.0
2009-04-27 15:30:00,0.65092,0.65092,0.65023,0.6503,60800000.0
2009-04-27 15:35:00,0.65052,0.65075,0.65,0.6506,68000000.0
2009-04-27 15:40:00,0.65087,0.65133,0.65022,0.65109,66600000.0
2009-04-27 15:45:00,0.65121,0.65137,0.65078,0.65086,70400000.0
2009-04-27 15:50:00,0.65051,0.65089,0.65035,0.65053,70800000.0
2009-04-27 15:55:00,0.6507,0.65091,0.6506,0.65077,70200000.0
2009-04-27 16:00:00,0.65085,0.65134,0.65019,0.65065,67200000.0
2009-04-27 16:05:00,0.65069,0.65097,0.64998,0.6501,72000000.0
2009-04-27 16:10:00,0.64999,0.65029,0.64951,0.65029,68800000.0
2009-04-27 16:15:00,0.65044,0.65195,0.64969,0.65186,61800000.0
2009-04-27 16:20:00,0.65169,0.65211,0.65157,0.65199,68200000.0
2009-04-27 16:25:00,0.65214,0.65321,0.65197,0.65321,70800000.0
2009-04-27 16:30:00,0.65331,0.65371,0.65301,0.65301,59200000.0
2009-04-27 16:35:00,0.6527,0.65351,0.65257,0.65326,71400000.0
2009-04-27 16:40:00,0.65336,0.65403,0.65308,0.65381,70400000.0
2009-04-27 16:45:00,0.65377,0.65381,0.65333,0.65365,77200000.0
2009-04-27 16:50:00,0.65319,0.65319,0.65164,0.65164,57600000.0
2009-04-27 16:55:00,0.65164,0.65294,0.65141,0.65294,65000000.0
2009-04-27 17:00:00,0.65309,0.65315,0.6526,0.6526,59200000.0
2009-04-27 17:05:00,0.65265,0.65323,0.65253,0.65323,62400000.0
2009-04-27 17:10:00,0.65337,0.65339,0.65242,0.65262,65600000.0
2009-04-27 17:15:00,0.65271,0.65296,0.65187,0.6521,67200000.0
2009-04-27 17:20:00,0.65202,0.65275,0.65199,0.65275,67600000.0
2009-04-27 17:25:00,0.65278,0.65316,0.65278,0.6531,59200000.0
2009-04-27 17:30:00,0.6532,0.6532,0.65248,0.65257,65000000.0
2009-04-27 17:35:00,0.65264,0.65313,0.65248,0.65312,68800000.0
2009-04-27 17:40:00,0.65327,0.65327,0.65233,0.65233,72400000.0
2009-04-27 17:45:00,0.65245,0.65265,0.65236,0.65253,68000000.0
2009-04-27 17:50:00,0.6525,0.65292,0.65226,0.65242,64000000.0
2009-04-27 17:55:00,0.65249,0.6526,0.6523,0.65241,62400000.0
2009-04-27 18:00:00,0.6524,0.65253,0.65202,0.65216,68800000.0
2009-04-27 18:05:00,0.65209,0.65236,0.65175,0.65231,67200000.0
2009-04-27 18:10:00,0.65231,0.65231,0.65169,0.65169,57600000.0
2009-04-27 18:15:00,0.65169,0.65208,0.65169,0.65207,64000000.0
2009-04-27 18:20:00,0.65213,0.65278,0.65205,0.65261,57600000.0
2009-04-27 18:25:00,0.65254,0.65264,0.65129,0.65236,75200000.0
2009-04-27 18:30:00,0.65257,0.6527,0.65228,0.65228,60800000.0
2009-04-27 18:35:00,0.65239,0.65259,0.65219,0.65251,68200000.0
2009-04-27 18:40:00,0.65253,0.6527,0.65224,0.65244,74000000.0
2009-04-27 18:45:00,0.65243,0.65258,0.6522,0.6522,64000000.0
2009-04-27 18:50:00,0.65219,0.65247,0.65197,0.65199,80000000.0
2009-04-27 18:55:00,0.65198,0.65222,0.65183,0.65208,58600000.0
2009-04-27 19:00:00,0.652,0.65228,0.65165,0.65207,59200000.0
2009-04-27 19:05:00,0.65216,0.65291,0.65203,0.65291,56000000.0
2009-04-27 19:10:00,0.65291,0.65384,0.65291,0.65378,62400000.0
2009-04-27 19:15:00,0.65413,0.65442,0.65284,0.65361,57600000.0
2009-04-27 19:20:00,0.65339,0.65449,0.65333,0.65449,56000000.0
2009-04-27 19:25:00,0.65447,0.65553,0.65406,0.65548,68800000.0
2009-04-27 19:30:00,0.65557,0.6559,0.65474,0.65579,70400000.0
2009-04-27 19:35:00,0.65551,0.65635,0.6554,0.65606,65600000.0
2009-04-27 19:40:00,0.65589,0.65619,0.65571,0.65576,62800000.0
2009-04-27 19:45:00,0.65569,0.6557,0.65485,0.6552,63800000.0
2009-04-27 19:50:00,0.65531,0.65539,0.65412,0.65415,68800000.0
2009-04-27 19:55:00,0.65431,0.65516,0.65431,0.6551,68600000.0
2009-04-27 20:00:00,0.65513,0.65513,0.6541,0.65431,56000000.0
2009-04-27 20:05:00,0.65427,0.65444,0.65363,0.65415,60800000.0
2009-04-27 20:10:00,0.6542,0.65424,0.65386,0.65387,67200000.0
2009-04-27 20:15:00,0.65404,0.65418,0.65363,0.65366,67200000.0
2009-04-27 20:20:00,0.65354,0.65431,0.65354,0.65406,65600000.0
2009-04-27 20:25:00,0.65403,0.65441,0.65312,0.65337,64000000.0
2009-04-27 20:30:00,0.65363,0.65442,0.65311,0.65377,71800000.0
2009-04-27 20:35:00,0.65376,0.65427,0.65364,0.65409,60800000.0
2009-04-27 20:40:00,0.65396,0.65396,0.6535,0.65368,70400000.0
2009-04-27 20:45:00,0.65374,0.65396,0.65353,0.65365,68800000.0
2009-04-27 20:50:00,0.65366,0.65411,0.65366,0.65404,59200000.0
2009-04-27 20:55:00,0.65392,0.65419,0.65373,0.65378,59200000.0
2009-04-27 21:00:00,0.65392,0.65416,0.65376,0.65384,71200000.0
2009-04-27 21:05:00,0.65377,0.654,0.65362,0.65369,62400000.0
2009-04-27 21:10:00,0.6537,0.6537,0.65302,0.65338,59200000.0
2009-04-27 21:15:00,0.65338,0.65383,0.65333,0.6537,64000000.0
2009-04-27 21:20:00,0.65347,0.6539,0.65337,0.6539,68200000.0
2009-04-27 21:25:00,0.65383,0.65389,0.65357,0.65357,67200000.0
2009-04-27 21:30:00,0.65352,0.65367,0.65259,0.65361,62400000.0
2009-04-27 21:35:00,0.65362,0.65384,0.65336,0.6536,67200000.0
2009-04-27 21:40:00,0.65348,0.654,0.65346,0.654,64000000.0
2009-04-27 21:45:00,0.65419,0.65455,0.6539,0.65419,65000000.0
2009-04-27 21:50:00,0.65453,0.65458,0.65377,0.65426,60800000.0
2009-04-27 21:55:00,0.65404,0.65441,0.65392,0.6541,62800000.0
2009-04-27 22:00:00,0.65441,0.65612,0.65441,0.65612,82000000.0
2009-04-27 22:05:00,0.65657,0.65663,0.65584,0.65596,62400000.0
2009-04-27 22:10:00,0.65594,0.65607,0.6556,0.65591,58600000.0
2009-04-27 22:15:00,0.65592,0.65624,0.65585,0.65585,62400000.0
2009-04-27 22:20:00,0.65585,0.65618,0.65542,0.6558,67200000.0
2009-04-27 22:25:00,0.65587,0.65623,0.65567,0.65581,68800000.0
2009-04-27 22:30:00,0.65586,0.65586,0.65507,0.65535,66000000.0
2009-04-27 22:35:00,0.65527,0.65547,0.65454,0.65505,56000000.0
2009-04-27 22:40:00,0.65524,0.65532,0.65471,0.65518,62400000.0
2009-04-27 22:45:00,0.65513,0.65528,0.65469,0.65491,74000000.0
2009-04-27 22:50:00,0.65487,0.65493,0.65402,0.65408,68800000.0
2009-04-27 22:55:00,0.65403,0.65445,0.6531,0.65318,66600000.0
2009-04-27 23:00:00,0.65279,0.65324,0.65236,0.65272,62400000.0
2009-04-27 23:05:00,0.65273,0.65308,0.65223,0.65276,65600000.0
2009-04-27 23:10:00,0.65273,0.65298,0.65272,0.65298,70800000.0
2009-04-27 23:15:00,0.65299,0.65342,0.65261,0.65272,60800000.0
2009-04-27 23:20:00,0.65284,0.65314,0.65254,0.65302,78400000.0
2009-04-27 23:25:00,0.65294,0.65294,0.65209,0.65253,60200000.0
2009-04-27 23:30:00,0.65246,0.65281,0.65198,0.65277,60600000.0
2009-04-27 23:35:00,0.65242,0.65272,0.65202,0.65235,62400000.0
2009-04-27 23:40:00,0.65259,0.65274,0.6522,0.6524,62400000.0
2009-04-27 23:45:00,0.65262,0.65295,0.65189,0.65219,60800000.0
2009-04-27 23:50:00,0.65265,0.65299,0.6526,0.65264,60800000.0
2009-04-27 23:55:00,0.65267,0.65278,0.65248,0.65272,65600000.0
2009-04-28 00:00:00,0.65263,0.6529,0.65173,0.65274,62400000.0
2009-04-28 00:05:00,0.65247,0.65293,0.65245,0.65286,66600000.0
2009-04-28 00:10:00,0.6528,0.65296,0.65254,0.65288,64400000.0
2009-04-28 00:15:00,0.65235,0.65326,0.65235,0.65319,64000000.0
2009-04-28 00:20:00,0.65313,0.65323,0.65278,0.65278,57000000.0
2009-04-28 00:25:00,0.653,0.65308,0.65229,0.65303,68800000.0
2009-04-28 00:30:00,0.65299,0.65367,0.65274,0.65278,59200000.0
2009-04-28 00:35:00,0.65234,0.65234,0.6513,0.65147,67200000.0
2009-04-28 00:40:00,0.65149,0.65182,0.65146,0.65168,62400000.0
2009-04-28 00:45:00,0.65191,0.6523,0.65175,0.65175,75600000.0
2009-04-28 00:50:00,0.65176,0.65201,0.65143,0.65186,62400000.0
2009-04-28 00:55:00,0.65197,0.65197,0.65129,0.65159,72400000.0
2009-04-28 01:00:00,0.65161,0.65179,0.65125,0.65125,69800000.0
2009-04-28 01:05:00,0.65172,0.65197,0.65157,0.65157,62400000.0
2009-04-28 01:10:00,0.65167,0.65189,0.65141,0.65189,59200000.0
2009-04-28 01:15:00,0.65178,0.65189,0.65132,0.65133,59200000.0
2009-04-28 01:20:00,0.65141,0.65141,0.6506,0.65079,65600000.0
2009-04-28 01:25:00,0.6509,0.65105,0.65037,0.65061,57600000.0
2009-04-28 01:30:00,0.65054,0.65065,0.6494,0.65025,65600000.0
2009-04-28 01:35:00,0.65038,0.65144,0.65031,0.65137,62400000.0
2009-04-28 01:40:00,0.65151,0.65154,0.65092,0.65109,67200000.0
2009-04-28 01:45:00,0.65106,0.65147,0.65086,0.65125,60800000.0
2009-04-28 01:50:00,0.65119,0.65132,0.65033,0.65077,65600000.0
2009-04-28 01:55:00,0.65077,0.65086,0.6498,0.65023,62800000.0
2009-04-28 02:00:00,0.65025,0.65054,0.65012,0.65043,91200000.0
2009-04-28 02:05:00,0.65016,0.6506,0.64999,0.65027,72000000.0
2009-04-28 02:10:00,0.65012,0.65025,0.64972,0.64994,64000000.0
2009-04-28 02:15:00,0.64994,0.64994,0.64861,0.64872,54400000.0
2009-04-28 02:20:00,0.64888,0.64904,0.64769,0.6488,57600000.0
2009-04-28 02:25:00,0.64879,0.64931,0.64838,0.64856,129600000.0
2009-04-28 02:30:00,0.6485,0.64897,0.64844,0.6489,78400000.0
2009-04-28 02:35:00,0.64902,0.64959,0.64893,0.64957,70400000.0
2009-04-28 02:40:00,0.64944,0.64944,0.64874,0.64878,70400000.0
2009-04-28 02:45:00,0.64877,0.64882,0.64837,0.64867,62400000.0
2009-04-28 02:50:00,0.64889,0.64902,0.6483,0.6483,63400000.0
2009-04-28 02:55:00,0.64861,0.64861,0.64768,0.64794,67200000.0
2009-04-28 03:00:00,0.64811,0.64821,0.64783,0.64796,65600000.0
2009-04-28 03:05:00,0.64804,0.6488,0.64804,0.64879,54400000.0
2009-04-28 03:10:00,0.64896,0.64896,0.64769,0.64769,65600000.0
2009-04-28 03:15:00,0.64771,0.64794,0.64758,0.64771,68200000.0
2009-04-28 03:20:00,0.64783,0.64785,0.64733,0.64735,54400000.0
2009-04-28 03:25:00,0.64733,0.64774,0.64692,0.64694,81000000.0
2009-04-28 03:30:00,0.6471,0.64765,0.64691,0.64763,66600000.0
2009-04-28 03:35:00,0.64772,0.64813,0.64756,0.64768,61200000.0
2009-04-28 03:40:00,0.64771,0.64812,0.64752,0.64759,70400000.0
2009-04-28 03:45:00,0.64754,0.64754,0.64693,0.64714,59200000.0
2009-04-28 03:50:00,0.64705,0.64726,0.64676,0.64696,62400000.0
2009-04-28 03:55:00,0.64676,0.64725,0.64654,0.64718,62400000.0
2009-04-28 04:00:00,0.64607,0.6474,0.64607,0.64689,87400000.0
2009-04-28 04:05:00,0.64695,0.64696,0.6459,0.64672,64000000.0
2009-04-28 04:10:00,0.64681,0.6474,0.64678,0.64739,60800000.0
2009-04-28 04:15:00,0.6478,0.64804,0.64746,0.64785,86400000.0
2009-04-28 04:20:00,0.64786,0.64786,0.64672,0.64672,64400000.0
2009-04-28 04:25:00,0.64688,0.64692,0.64515,0.64563,80000000.0
2009-04-28 04:30:00,0.64582,0.64582,0.6444,0.64468,76800000.0
2009-04-28 04:35:00,0.64472,0.64472,0.64284,0.64284,60200000.0
2009-04-28 04:40:00,0.64279,0.64316,0.64233,0.64238,64400000.0
2009-04-28 04:45:00,0.64244,0.64309,0.64244,0.64295,63400000.0
2009-04-28 04:50:00,0.64281,0.64334,0.6426,0.6428,68800000.0
2009-04-28 04:55:00,0.64286,0.64287,0.64223,0.64249,85200000.0
2009-04-28 05:00:00,0.6426,0.6426,0.64196,0.64236,68800000.0
2009-04-28 05:05:00,0.64238,0.64243,0.64178,0.64178,73600000.0
2009-04-28 05:10:00,0.64167,0.64184,0.64148,0.64183,80400000.0
2009-04-28 05:15:00,0.64083,0.64188,0.64083,0.64147,60800000.0
2009-04-28 05:20:00,0.6412,0.64131,0.64093,0.64122,125800000.0
2009-04-28 05:25:00,0.64119,0.64126,0.64092,0.641,97600000.0
2009-04-28 05:30:00,0.64106,0.64178,0.641,0.64178,84200000.0
2009-04-28 05:35:00,0.64174,0.64179,0.64127,0.64136,61600000.0
2009-04-28 05:40:00,0.64133,0.64168,0.64029,0.6416,81600000.0
2009-04-28 05:45:00,0.6417,0.64197,0.64104,0.64104,86400000.0
2009-04-28 05:50:00,0.64107,0.64234,0.64107,0.64233,102400000.0
2009-04-28 05:55:00,0.64236,0.64331,0.64236,0.64331,171200000.0
2009-04-28 06:00:00,0.64317,0.64321,0.64251,0.64261,115200000.0
2009-04-28 06:05:00,0.64252,0.64262,0.64152,0.64164,67200000.0
2009-04-28 06:10:00,0.64154,0.6416,0.64117,0.64122,88000000.0
2009-04-28 06:15:00,0.64119,0.64138,0.6403,0.64044,54400000.0
2009-04-28 06:20:00,0.6405,0.64119,0.64023,0.64116,61800000.0
2009-04-28 06:25:00,0.64086,0.64116,0.64006,0.64086,64000000.0
2009-04-28 06:30:00,0.64098,0.64109,0.64045,0.64053,54400000.0
2009-04-28 06:35:00,0.64051,0.64056,0.64028,0.64038,64000000.0
2009-04-28 06:40:00,0.64038,0.64046,0.64015,0.64024,54400000.0
2009-04-28 06:45:00,0.64043,0.64148,0.64043,0.64141,67200000.0
2009-04-28 06:50:00,0.64125,0.64148,0.641,0.64115,73600000.0
2009-04-28 06:55:00,0.64128,0.64128,0.64073,0.64111,67600000.0
2009-04-28 07:00:00,0.64107,0.64149,0.64082,0.64136,78400000.0
2009-04-28 07:05:00,0.64139,0.64176,0.64101,0.64176,85200000.0
2009-04-28 07:10:00,0.64174,0.64192,0.64152,0.64192,92800000.0
2009-04-28 07:15:00,0.64203,0.64222,0.64129,0.6422,61800000.0
2009-04-28 07:20:00,0.64218,0.64242,0.64189,0.64232,61000000.0
2009-04-28 07:25:00,0.64224,0.64226,0.64187,0.64189,64000000.0
2009-04-28 07:30:00,0.64189,0.64211,0.64184,0.64186,66000000.0
2009-04-28 07:35:00,0.6417,0.64226,0.64138,0.64196,76800000.0
2009-04-28 07:40:00,0.64201,0.64212,0.64164,0.64174,68800000.0
2009-04-28 07:45:00,0.64195,0.64227,0.64167,0.64218,85800000.0
2009-04-28 07:50:00,0.64222,0.6426,0.64205,0.6423,64000000.0
2009-04-28 07:55:00,0.64274,0.64298,0.64189,0.64243,67200000.0
2009-04-28 08:00:00,0.64232,0.64247,0.64212,0.64236,55400000.0
2009-04-28 08:05:00,0.64243,0.64249,0.64228,0.64235,75200000.0
2009-04-28 08:10:00,0.64248,0.6426,0.64193,0.64255,92800000.0
2009-04-28 08:15:00,0.64255,0.64255,0.64223,0.64229,92800000.0
2009-04-28 08:20:00,0.6423,0.64267,0.64229,0.64255,108200000.0
2009-04-28 08:25:00,0.6425,0.64252,0.64181,0.64181,86800000.0
2009-04-28 08:30:00,0.64126,0.64142,0.64109,0.64118,171600000.0
2009-04-28 08:35:00,0.64104,0.64116,0.64058,0.64079,110400000.0
2009-04-28 08:40:00,0.64089,0.64102,0.63995,0.63995,83200000.0
2009-04-28 08:45:00,0.64002,0.64011,0.63946,0.63983,161600000.0
2009-04-28 08:50:00,0.6398,0.64008,0.63975,0.64008,252800000.0
2009-04-28 08:55:00,0.64027,0.64033,0.63949,0.63998,133800000.0
2009-04-28 09:00:00,0.64008,0.64042,0.63976,0.63983,145600000.0
2009-04-28 09:05:00,0.6399,0.64056,0.63961,0.64056,130000000.0
2009-04-28 09:10:00,0.64054,0.64056,0.63939,0.6404,136000000.0
2009-04-28 09:15:00,0.64033,0.64092,0.64018,0.64092,177600000.0
2009-04-28 09:20:00,0.64105,0.64231,0.64105,0.64231,175600000.0
2009-04-28 09:25:00,0.6423,0.64245,0.64201,0.6421,208000000.0
2009-04-28 09:30:00,0.64197,0.64271,0.64176,0.6426,145400000.0
2009-04-28 09:35:00,0.6426,0.6437,0.6426,0.6427,232400000.0
2009-04-28 09:40:00,0.64284,0.64314,0.64228,0.64243,226000000.0
2009-04-28 09:45:00,0.64235,0.64254,0.64211,0.64254,130000000.0
2009-04-28 09:50:00,0.64261,0.64273,0.64209,0.64221,318800000.0
2009-04-28 09:55:00,0.64233,0.64282,0.64229,0.64256,233600000.0
2009-04-28 10:00:00,0.64256,0.64264,0.64239,0.64245,265800000.0
2009-04-28 10:05:00,0.64259,0.64316,0.64246,0.64295,262200000.0
2009-04-28 10:10:00,0.6429,0.6429,0.64162,0.64264,298600000.0
2009-04-28 10:15:00,0.64262,0.64288,0.64258,0.64279,227200000.0
2009-04-28 10:20:00,0.64291,0.64324,0.6427,0.64312,205200000.0
2009-04-28 10:25:00,0.64331,0.64371,0.64326,0.64348,370600000.0
2009-04-28 10:30:00,0.64339,0.64339,0.64304,0.64315,200400000.0
2009-04-28 10:35:00,0.6429,0.64311,0.64262,0.64291,123600000.0
2009-04-28 10:40:00,0.64304,0.64312,0.64244,0.64244,103400000.0
2009-04-28 10:45:00,0.64246,0.64246,0.64162,0.64183,181200000.0
2009-04-28 10:50:00,0.64172,0.64235,0.64151,0.64224,176000000.0
2009-04-28 10:55:00,0.64224,0.64294,0.64224,0.64294,231800000.0
2009-04-28 11:00:00,0.64298,0.64298,0.64246,0.64248,196200000.0
2009-04-28 11:05:00,0.64234,0.6424,0.64203,0.64217,191400000.0
2009-04-28 11:10:00,0.64223,0.64233,0.64161,0.64201,316600000.0
2009-04-28 11:15:00,0.64234,0.64263,0.64184,0.64184,185000000.0
2009-04-28 11:20:00,0.64187,0.64233,0.64171,0.64233,280400000.0
2009-04-28 11:25:00,0.6424,0.6424,0.64206,0.64217,236000000.0
2009-04-28 11:30:00,0.64222,0.64237,0.64182,0.64184,171200000.0
2009-04-28 11:35:00,0.64178,0.64194,0.64135,0.64135,199400000.0
2009-04-28 11:40:00,0.64143,0.64244,0.64143,0.64211,172800000.0
2009-04-28 11:45:00,0.64217,0.64232,0.64186,0.642,208200000.0
2009-04-28 11:50:00,0.64204,0.64236,0.64204,0.64221,199400000.0
2009-04-28 11:55:00,0.6423,0.64371,0.64218,0.6436,238400000.0
2009-04-28 12:00:00,0.64376,0.64384,0.64323,0.64323,139000000.0
2009-04-28 12:05:00,0.64332,0.64363,0.6433,0.64363,89000000.0
2009-04-28 12:10:00,0.64359,0.6441,0.64351,0.64375,124800000.0
2009-04-28 12:15:00,0.6438,0.644,0.64378,0.64385,206200000.0
2009-04-28 12:20:00,0.64391,0.64413,0.64357,0.64372,204800000.0
2009-04-28 12:25:00,0.64375,0.64436,0.64301,0.64306,250000000.0
2009-04-28 12:30:00,0.64317,0.64456,0.64276,0.64456,193200000.0
2009-04-28 12:35:00,0.64474,0.64574,0.64471,0.64563,165600000.0
2009-04-28 12:40:00,0.64559,0.64565,0.64473,0.64513,92800000.0
2009-04-28 12:45:00,0.645,0.64537,0.64474,0.64494,227000000.0
2009-04-28 12:50:00,0.64501,0.64508,0.64404,0.64404,155200000.0
2009-04-28 12:55:00,0.64378,0.64416,0.64326,0.64366,153000000.0
2009-04-28 13:00:00,0.64381,0.64461,0.64366,0.64461,101800000.0
2009-04-28 13:05:00,0.64492,0.64495,0.64406,0.64445,132800000.0
2009-04-28 13:10:00,0.64461,0.64512,0.64452,0.64495,151200000.0
2009-04-28 13:15:00,0.64509,0.6451,0.64477,0.64493,243400000.0
2009-04-28 13:20:00,0.64509,0.64509,0.64458,0.64479,182600000.0
2009-04-28 13:25:00,0.64475,0.64491,0.64464,0.64469,208000000.0
2009-04-28 13:30:00,0.6447,0.64473,0.64403,0.64426,147200000.0
2009-04-28 13:35:00,0.6442,0.6446,0.64404,0.6446,141200000.0
2009-04-28 13:40:00,0.64455,0.64469,0.64427,0.64442,185600000.0
2009-04-28 13:45:00,0.64434,0.64501,0.64423,0.6448,115600000.0
2009-04-28 13:50:00,0.64491,0.64536,0.64481,0.6451,150400000.0
2009-04-28 13:55:00,0.6451,0.64538,0.64492,0.64501,171200000.0
2009-04-28 14:00:00,0.64503,0.64516,0.64464,0.64466,129600000.0
2009-04-28 14:05:00,0.64488,0.64524,0.64474,0.64494,156200000.0
2009-04-28 14:10:00,0.64488,0.64519,0.6445,0.64476,121600000.0
2009-04-28 14:15:00,0.64481,0.64508,0.64473,0.6448,139600000.0
2009-04-28 14:20:00,0.64474,0.64493,0.64413,0.64423,124800000.0
2009-04-28 14:25:00,0.64434,0.64448,0.6441,0.64428,103400000.0
2009-04-28 14:30:00,0.64455,0.64508,0.64381,0.64403,65000000.0
2009-04-28 14:35:00,0.64392,0.64404,0.64359,0.644,75200000.0
2009-04-28 14:40:00,0.64401,0.64437,0.64382,0.64437,60800000.0
2009-04-28 14:45:00,0.64437,0.64482,0.64436,0.64443,57600000.0
2009-04-28 14:50:00,0.64436,0.64481,0.64388,0.64407,67200000.0
2009-04-28 14:55:00,0.6444,0.6446,0.64407,0.64414,67200000.0
2009-04-28 15:00:00,0.64394,0.64424,0.64268,0.64333,62400000.0
2009-04-28 15:05:00,0.6434,0.64356,0.64282,0.64317,72000000.0
2009-04-28 15:10:00,0.64297,0.64356,0.64297,0.64317,61800000.0
2009-04-28 15:15:00,0.64307,0.6432,0.64245,0.64279,64000000.0
2009-04-28 15:20:00,0.6428,0.6428,0.64206,0.64239,73600000.0
2009-04-28 15:25:00,0.64247,0.64247,0.64168,0.6423,67200000.0
2009-04-28 15:30:00,0.64255,0.64395,0.64254,0.64395,60800000.0
2009-04-28 15:35:00,0.64405,0.6445,0.64387,0.64428,72000000.0
2009-04-28 15:40:00,0.64428,0.64484,0.64419,0.64474,67200000.0
2009-04-28 15:45:00,0.64482,0.64485,0.64447,0.64473,70400000.0
2009-04-28 15:50:00,0.64467,0.64519,0.64467,0.64511,70400000.0
2009-04-28 15:55:00,0.64526,0.6462,0.64508,0.6462,69800000.0
2009-04-28 16:00:00,0.64693,0.64721,0.64597,0.64653,66600000.0
2009-04-28 16:05:00,0.64689,0.64699,0.64659,0.64679,71400000.0
2009-04-28 16:10:00,0.64662,0.64676,0.64633,0.64655,62800000.0
2009-04-28 16:15:00,0.64652,0.64721,0.64551,0.64721,62800000.0
2009-04-28 16:20:00,0.64709,0.64745,0.64698,0.64729,68800000.0
2009-04-28 16:25:00,0.64733,0.64742,0.64591,0.64599,69200000.0
2009-04-28 16:30:00,0.6458,0.6458,0.64425,0.64425,68800000.0
2009-04-28 16:35:00,0.64425,0.64534,0.64425,0.64515,71800000.0
2009-04-28 16:40:00,0.64536,0.6456,0.64514,0.64529,70400000.0
2009-04-28 16:45:00,0.64513,0.64528,0.6435,0.64363,76800000.0
2009-04-28 16:50:00,0.64376,0.6443,0.64376,0.64404,57600000.0
2009-04-28 16:55:00,0.64379,0.64388,0.6434,0.64388,65000000.0
2009-04-28 17:00:00,0.64376,0.64396,0.64338,0.64395,67200000.0
2009-04-28 17:05:00,0.64397,0.64397,0.64293,0.64298,62400000.0
2009-04-28 17:10:00,0.643,0.64326,0.6426,0.6426,65600000.0
2009-04-28 17:15:00,0.6426,0.64273,0.6424,0.64263,67000000.0
2009-04-28 17:20:00,0.64272,0.64273,0.64209,0.6427,67200000.0
2009-04-28 17:25:00,0.64281,0.64327,0.64281,0.64296,60000000.0
2009-04-28 17:30:00,0.64297,0.64337,0.64272,0.64323,66000000.0
2009-04-28 17:35:00,0.64315,0.64331,0.64302,0.64302,68800000.0
2009-04-28 17:40:00,0.64297,0.64373,0.64297,0.64364,72000000.0
2009-04-28 17:45:00,0.64372,0.64391,0.64331,0.64333,68800000.0
2009-04-28 17:50:00,0.64331,0.64333,0.64306,0.64331,63400000.0
2009-04-28 17:55:00,0.64319,0.64343,0.64302,0.64337,62400000.0
2009-04-28 18:00:00,0.64327,0.64371,0.64292,0.64367,69200000.0
2009-04-28 18:05:00,0.64361,0.64372,0.64307,0.64323,67200000.0
2009-04-28 18:10:00,0.64326,0.64328,0.64269,0.64269,57600000.0
2009-04-28 18:15:00,0.64273,0.64319,0.64271,0.64294,64000000.0
2009-04-28 18:20:00,0.64294,0.64294,0.64241,0.64251,57600000.0
2009-04-28 18:25:00,0.64257,0.64265,0.64129,0.64226,75200000.0
2009-04-28 18:30:00,0.64221,0.64221,0.64148,0.64182,70400000.0
2009-04-28 18:35:00,0.64176,0.6418,0.63994,0.64019,68200000.0
2009-04-28 18:40:00,0.64077,0.64079,0.64034,0.64034,73600000.0
2009-04-28 18:45:00,0.64032,0.64103,0.64032,0.64103,63400000.0
2009-04-28 18:50:00,0.64096,0.64096,0.64023,0.64032,80000000.0
2009-04-28 18:55:00,0.6403,0.64087,0.63985,0.64087,59200000.0
2009-04-28 19:00:00,0.6409,0.64103,0.64061,0.64097,59200000.0
2009-04-28 19:05:00,0.64099,0.64102,0.64017,0.64043,60800000.0
2009-04-28 19:10:00,0.64052,0.64091,0.64009,0.64022,62400000.0
2009-04-28 19:15:00,0.6398,0.64065,0.63948,0.64065,58000000.0
2009-04-28 19:20:00,0.64059,0.64062,0.64019,0.64019,55400000.0
2009-04-28 19:25:00,0.64005,0.64035,0.63984,0.64032,68800000.0
2009-04-28 19:30:00,0.64033,0.64033,0.6399,0.64004,70800000.0
2009-04-28 19:35:00,0.63984,0.64011,0.63961,0.63965,66000000.0
2009-04-28 19:40:00,0.63977,0.63992,0.63959,0.63969,62400000.0
2009-04-28 19:45:00,0.63974,0.63974,0.63922,0.63929,64000000.0
2009-04-28 19:50:00,0.6391,0.63925,0.63878,0.63907,68800000.0
2009-04-28 19:55:00,0.63931,0.63954,0.63879,0.63882,69200000.0
2009-04-28 20:00:00,0.63879,0.63943,0.63876,0.63903,62400000.0
2009-04-28 20:05:00,0.63936,0.63964,0.63908,0.6396,60800000.0
2009-04-28 20:10:00,0.63959,0.63962,0.63941,0.63943,66400000.0
2009-04-28 20:15:00,0.63943,0.63958,0.63933,0.63945,67200000.0
2009-04-28 20:20:00,0.63934,0.63981,0.63927,0.63973,66400000.0
2009-04-28 20:25:00,0.63974,0.64071,0.63932,0.64071,64400000.0
2009-04-28 20:30:00,0.64068,0.64092,0.63963,0.64092,72000000.0
2009-04-28 20:35:00,0.64104,0.64111,0.64065,0.64073,60800000.0
2009-04-28 20:40:00,0.64096,0.64137,0.64042,0.64042,69800000.0
2009-04-28 20:45:00,0.64006,0.64056,0.64004,0.64031,68800000.0
2009-04-28 20:50:00,0.64029,0.64029,0.6397,0.64019,59200000.0
2009-04-28 20:55:00,0.64018,0.64049,0.64003,0.6401,59200000.0
2009-04-28 21:00:00,0.64009,0.64026,0.64006,0.64013,70400000.0
2009-04-28 21:05:00,0.64004,0.64013,0.63984,0.63989,62400000.0
2009-04-28 21:10:00,0.63993,0.64027,0.63981,0.64006,59200000.0
2009-04-28 21:15:00,0.63991,0.64002,0.63982,0.6399,67200000.0
2009-04-28 21:20:00,0.63967,0.64009,0.63905,0.63956,68800000.0
2009-04-28 21:25:00,0.63945,0.63971,0.63929,0.6397,69800000.0
2009-04-28 21:30:00,0.63969,0.63976,0.6382,0.63913,61800000.0
2009-04-28 21:35:00,0.63916,0.63925,0.63891,0.63921,67200000.0
2009-04-28 21:40:00,0.63914,0.63933,0.63901,0.6391,64000000.0
2009-04-28 21:45:00,0.63891,0.63891,0.63848,0.63879,65400000.0
2009-04-28 21:50:00,0.63853,0.63888,0.63795,0.63882,60800000.0
2009-04-28 21:55:00,0.63875,0.63893,0.63815,0.63869,62800000.0
2009-04-28 22:00:00,0.63865,0.63865,0.63793,0.63824,81600000.0
2009-04-28 22:05:00,0.63811,0.63865,0.63811,0.63858,61800000.0
2009-04-28 22:10:00,0.6385,0.6387,0.63788,0.63799,59200000.0
2009-04-28 22:15:00,0.63778,0.63855,0.63778,0.63832,62400000.0
2009-04-28 22:20:00,0.63829,0.63858,0.63821,0.63833,67000000.0
2009-04-28 22:25:00,0.63828,0.63834,0.63763,0.63813,68800000.0
2009-04-28 22:30:00,0.63776,0.63857,0.63776,0.63857,65600000.0
2009-04-28 22:35:00,0.6386,0.63871,0.63843,0.63859,55400000.0
2009-04-28 22:40:00,0.63862,0.63866,0.63807,0.63818,61800000.0
2009-04-28 22:45:00,0.63812,0.63835,0.63773,0.6378,73600000.0
2009-04-28 22:50:00,0.63844,0.63864,0.63789,0.63828,68200000.0
2009-04-28 22:55:00,0.63833,0.63845,0.63801,0.63804,67200000.0
2009-04-28 23:00:00,0.63752,0.63804,0.63579,0.63658,62400000.0
2009-04-28 23:05:00,0.63711,0.63711,0.63639,0.63676,65600000.0
2009-04-28 23:10:00,0.63667,0.63696,0.63653,0.63696,72400000.0
2009-04-28 23:15:00,0.63694,0.63735,0.63632,0.63641,60800000.0
2009-04-28 23:20:00,0.63713,0.63773,0.63673,0.63692,78400000.0
2009-04-28 23:25:00,0.63746,0.63782,0.63725,0.63752,60800000.0
2009-04-28 23:30:00,0.63732,0.63769,0.63727,0.63766,61200000.0
2009-04-28 23:35:00,0.63761,0.63774,0.63695,0.63705,62400000.0
2009-04-28 23:40:00,0.6375,0.63757,0.63728,0.63748,62400000.0
2009-04-28 23:45:00,0.63742,0.639,0.63739,0.63887,61200000.0
2009-04-28 23:50:00,0.63852,0.63857,0.63802,0.63809,60800000.0
2009-04-28 23:55:00,0.63807,0.63807,0.63742,0.63756,65600000.0
2009-04-29 00:00:00,0.6376,0.63785,0.63686,0.63761,62400000.0
2009-04-29 00:05:00,0.63763,0.63778,0.63738,0.63751,66000000.0
2009-04-29 00:10:00,0.63746,0.63757,0.63693,0.63697,63400000.0
2009-04-29 00:15:00,0.63736,0.63832,0.63686,0.63819,64000000.0
2009-04-29 00:20:00,0.63805,0.63824,0.6377,0.63792,58000000.0
2009-04-29 00:25:00,0.63803,0.63822,0.63777,0.63784,68800000.0
2009-04-29 00:30:00,0.63772,0.63841,0.63756,0.63817,61800000.0
2009-04-29 00:35:00,0.63807,0.6383,0.63765,0.6383,66600000.0
2009-04-29 00:40:00,0.63843,0.63852,0.63768,0.63768,62400000.0
2009-04-29 00:45:00,0.63769,0.63833,0.63769,0.63827,74600000.0
2009-04-29 00:50:00,0.63841,0.63867,0.63826,0.63865,62400000.0
2009-04-29 00:55:00,0.6387,0.6387,0.63826,0.63857,72000000.0
2009-04-29 01:00:00,0.63852,0.63878,0.63852,0.63877,70400000.0
2009-04-29 01:05:00,0.63872,0.6391,0.63862,0.63905,62400000.0
2009-04-29 01:10:00,0.63911,0.63923,0.63882,0.63893,59600000.0
2009-04-29 01:15:00,0.63853,0.63924,0.63853,0.63907,60000000.0
2009-04-29 01:20:00,0.63909,0.63928,0.63889,0.63924,65600000.0
2009-04-29 01:25:00,0.63954,0.64004,0.63952,0.63995,46400000.0
2009-04-29 01:30:00,0.63978,0.64107,0.63974,0.64069,65600000.0
2009-04-29 01:35:00,0.64054,0.64096,0.64052,0.64068,61800000.0
2009-04-29 01:40:00,0.64064,0.64148,0.64057,0.64144,67200000.0
2009-04-29 01:45:00,0.64143,0.64181,0.64141,0.64168,60800000.0
2009-04-29 01:50:00,0.6417,0.64194,0.64157,0.64167,65600000.0
2009-04-29 01:55:00,0.64146,0.64173,0.64146,0.64173,57000000.0
2009-04-29 02:00:00,0.64165,0.64241,0.64163,0.64241,91200000.0
2009-04-29 02:05:00,0.64283,0.64296,0.64238,0.64272,72000000.0
2009-04-29 02:10:00,0.64271,0.64441,0.64253,0.64378,64000000.0
2009-04-29 02:15:00,0.64357,0.64457,0.64344,0.64381,54400000.0
2009-04-29 02:20:00,0.64378,0.64378,0.64256,0.64328,65600000.0
2009-04-29 02:25:00,0.64332,0.64343,0.64263,0.64266,129400000.0
2009-04-29 02:30:00,0.64256,0.64289,0.6425,0.64268,77800000.0
2009-04-29 02:35:00,0.64268,0.64268,0.6421,0.64239,69800000.0
2009-04-29 02:40:00,0.64247,0.64269,0.64243,0.64247,70400000.0
2009-04-29 02:45:00,0.64259,0.64297,0.64244,0.6426,62200000.0
2009-04-29 02:50:00,0.64299,0.64338,0.64269,0.64296,64000000.0
2009-04-29 02:55:00,0.64289,0.643,0.64241,0.64263,67200000.0
2009-04-29 03:00:00,0.64247,0.64292,0.64247,0.64289,65600000.0
2009-04-29 03:05:00,0.64277,0.64343,0.64271,0.64311,59200000.0
2009-04-29 03:10:00,0.64316,0.64337,0.64309,0.64322,65600000.0
2009-04-29 03:15:00,0.64322,0.64367,0.64278,0.64347,68200000.0
2009-04-29 03:20:00,0.64342,0.64347,0.6432,0.64332,54400000.0
2009-04-29 03:25:00,0.64321,0.64331,0.64285,0.64292,81000000.0
2009-04-29 03:30:00,0.6428,0.64323,0.64273,0.64313,67200000.0
2009-04-29 03:35:00,0.64324,0.64346,0.64282,0.64297,59200000.0
2009-04-29 03:40:00,0.64341,0.6435,0.64292,0.6434,70400000.0
2009-04-29 03:45:00,0.6438,0.64409,0.64357,0.64398,60800000.0
2009-04-29 03:50:00,0.64361,0.64372,0.64318,0.64332,62400000.0
2009-04-29 03:55:00,0.64303,0.64358,0.64272,0.64354,61800000.0
2009-04-29 04:00:00,0.6436,0.64389,0.64269,0.64321,86800000.0
2009-04-29 04:05:00,0.6431,0.64339,0.64275,0.64321,69600000.0
2009-04-29 04:10:00,0.64331,0.64349,0.64326,0.64328,60800000.0
2009-04-29 04:15:00,0.64312,0.64325,0.64226,0.64233,85800000.0
2009-04-29 04:20:00,0.64239,0.64286,0.64205,0.64235,64000000.0
2009-04-29 04:25:00,0.643,0.643,0.64243,0.64278,83600000.0
2009-04-29 04:30:00,0.64263,0.64277,0.64238,0.64272,76200000.0
2009-04-29 04:35:00,0.64292,0.64321,0.64288,0.64295,56000000.0
2009-04-29 04:40:00,0.64288,0.64307,0.64283,0.64307,68800000.0
2009-04-29 04:45:00,0.64303,0.64324,0.64297,0.64299,64000000.0
2009-04-29 04:50:00,0.64304,0.64325,0.64279,0.64292,68800000.0
2009-04-29 04:55:00,0.64258,0.6432,0.64258,0.6432,85200000.0
2009-04-29 05:00:00,0.64334,0.64365,0.64298,0.64361,68600000.0
2009-04-29 05:05:00,0.64368,0.64415,0.64356,0.64411,73600000.0
2009-04-29 05:10:00,0.64401,0.64471,0.64392,0.64471,88000000.0
2009-04-29 05:15:00,0.64457,0.64536,0.64456,0.64475,60800000.0
2009-04-29 05:20:00,0.64508,0.64598,0.64469,0.64512,117800000.0
2009-04-29 05:25:00,0.64516,0.64555,0.64457,0.64457,97400000.0
2009-04-29 05:30:00,0.64452,0.6447,0.6442,0.6442,84800000.0
2009-04-29 05:35:00,0.64401,0.64427,0.64386,0.64421,60800000.0
2009-04-29 05:40:00,0.64416,0.64438,0.64315,0.64433,81600000.0
2009-04-29 05:45:00,0.64426,0.64449,0.64389,0.64449,85800000.0
2009-04-29 05:50:00,0.64455,0.64474,0.64428,0.6445,102800000.0
2009-04-29 05:55:00,0.64447,0.64483,0.64425,0.64425,171600000.0
2009-04-29 06:00:00,0.64487,0.64487,0.64448,0.64469,115200000.0
2009-04-29 06:05:00,0.6447,0.64495,0.64425,0.6445,66600000.0
2009-04-29 06:10:00,0.64507,0.64559,0.64483,0.64545,87400000.0
2009-04-29 06:15:00,0.6455,0.6457,0.64516,0.64516,54400000.0
2009-04-29 06:20:00,0.64564,0.64591,0.6456,0.64572,62400000.0
2009-04-29 06:25:00,0.64581,0.64593,0.64514,0.6457,64800000.0
2009-04-29 06:30:00,0.6457,0.64588,0.64527,0.64579,54400000.0
2009-04-29 06:35:00,0.64569,0.64595,0.64561,0.64577,64000000.0
2009-04-29 06:40:00,0.64539,0.64593,0.6451,0.6451,54400000.0
2009-04-29 06:45:00,0.64526,0.6454,0.64441,0.64532,76800000.0
2009-04-29 06:50:00,0.64517,0.64517,0.64461,0.64495,65600000.0
2009-04-29 06:55:00,0.64501,0.64522,0.64472,0.64507,66000000.0
2009-04-29 07:00:00,0.64506,0.64575,0.645,0.6457,78400000.0
2009-04-29 07:05:00,0.64561,0.64567,0.64524,0.64545,84800000.0
2009-04-29 07:10:00,0.64544,0.64564,0.64535,0.64538,91600000.0
2009-04-29 07:15:00,0.64551,0.64557,0.64528,0.64533,62400000.0
2009-04-29 07:20:00,0.64528,0.64599,0.64508,0.64599,60800000.0
2009-04-29 07:25:00,0.64609,0.64687,0.64595,0.64615,64000000.0
2009-04-29 07:30:00,0.64629,0.64657,0.64613,0.64626,65000000.0
2009-04-29 07:35:00,0.64626,0.64631,0.64586,0.64592,76200000.0
2009-04-29 07:40:00,0.64591,0.64606,0.64574,0.64574,68800000.0
2009-04-29 07:45:00,0.64596,0.64619,0.64584,0.64599,85800000.0
2009-04-29 07:50:00,0.64618,0.64661,0.64618,0.64658,64800000.0
2009-04-29 07:55:00,0.64662,0.64662,0.64551,0.64638,67200000.0
2009-04-29 08:00:00,0.64638,0.64665,0.64635,0.64647,56400000.0
2009-04-29 08:05:00,0.64664,0.64671,0.64653,0.64665,76000000.0
2009-04-29 08:10:00,0.64666,0.64673,0.64622,0.64671,92800000.0
2009-04-29 08:15:00,0.64678,0.64682,0.64623,0.64632,92800000.0
2009-04-29 08:20:00,0.64646,0.64676,0.64645,0.64651,108200000.0
2009-04-29 08:25:00,0.64641,0.64651,0.64587,0.64614,86400000.0
2009-04-29 08:30:00,0.64622,0.64692,0.64607,0.64692,172800000.0
2009-04-29 08:35:00,0.64688,0.647,0.64621,0.64629,110200000.0
2009-04-29 08:40:00,0.64633,0.6467,0.64592,0.64616,83200000.0
2009-04-29 08:45:00,0.64634,0.64655,0.64608,0.64655,150000000.0
2009-04-29 08:50:00,0.6466,0.64667,0.64625,0.64625,252600000.0
2009-04-29 08:55:00,0.64619,0.64641,0.64598,0.64624,133800000.0
2009-04-29 09:00:00,0.64614,0.64614,0.64533,0.64572,146000000.0
2009-04-29 09:05:00,0.6458,0.64597,0.64552,0.64553,136400000.0
2009-04-29 09:10:00,0.64546,0.64638,0.64528,0.64627,135200000.0
2009-04-29 09:15:00,0.6463,0.64673,0.64607,0.64673,178000000.0
2009-04-29 09:20:00,0.6467,0.64675,0.64591,0.64632,176000000.0
2009-04-29 09:25:00,0.64633,0.64684,0.64629,0.64672,207800000.0
2009-04-29 09:30:00,0.64663,0.6469,0.64635,0.64646,145600000.0
2009-04-29 09:35:00,0.64642,0.64678,0.6463,0.64678,231400000.0
2009-04-29 09:40:00,0.64675,0.64706,0.6461,0.6464,227600000.0
2009-04-29 09:45:00,0.64646,0.64651,0.6463,0.6465,131000000.0
2009-04-29 09:50:00,0.64643,0.64701,0.64629,0.64692,320200000.0
2009-04-29 09:55:00,0.64696,0.64727,0.64696,0.64712,233000000.0
2009-04-29 10:00:00,0.64709,0.64772,0.64703,0.64767,262800000.0
2009-04-29 10:05:00,0.64772,0.64788,0.64755,0.64757,262400000.0
2009-04-29 10:10:00,0.6475,0.64763,0.64656,0.64763,299200000.0
2009-04-29 10:15:00,0.64762,0.64795,0.64743,0.64759,226000000.0
2009-04-29 10:20:00,0.64779,0.64868,0.64778,0.64861,203600000.0
2009-04-29 10:25:00,0.6485,0.64852,0.64777,0.64784,371600000.0
2009-04-29 10:30:00,0.64775,0.64775,0.64708,0.64721,200400000.0
2009-04-29 10:35:00,0.64724,0.64758,0.64713,0.64754,123200000.0
2009-04-29 10:40:00,0.64758,0.64758,0.64685,0.64706,104000000.0
2009-04-29 10:45:00,0.64725,0.64725,0.64684,0.64698,180800000.0
2009-04-29 10:50:00,0.64705,0.64717,0.64673,0.64673,176400000.0
2009-04-29 10:55:00,0.64694,0.64758,0.6468,0.64723,227800000.0
2009-04-29 11:00:00,0.64747,0.64793,0.64708,0.64793,196800000.0
2009-04-29 11:05:00,0.64793,0.64866,0.64781,0.64786,192200000.0
2009-04-29 11:10:00,0.64759,0.64804,0.64736,0.64799,316800000.0
2009-04-29 11:15:00,0.64814,0.6484,0.64716,0.64725,185000000.0
2009-04-29 11:20:00,0.64728,0.64774,0.64721,0.64746,281600000.0
2009-04-29 11:25:00,0.64726,0.64732,0.64675,0.64711,234400000.0
2009-04-29 11:30:00,0.64724,0.64751,0.64708,0.64726,171200000.0
2009-04-29 11:35:00,0.64724,0.648,0.64714,0.6478,199800000.0
2009-04-29 11:40:00,0.64772,0.64827,0.64735,0.64827,172800000.0
2009-04-29 11:45:00,0.64834,0.64936,0.64756,0.64936,208000000.0
2009-04-29 11:50:00,0.64948,0.64991,0.64943,0.64972,200000000.0
2009-04-29 11:55:00,0.64977,0.64977,0.64938,0.64938,238400000.0
2009-04-29 12:00:00,0.64935,0.64948,0.64861,0.64883,137600000.0
2009-04-29 12:05:00,0.64899,0.64916,0.64852,0.64852,89600000.0
2009-04-29 12:10:00,0.6485,0.64853,0.64803,0.64803,125200000.0
2009-04-29 12:15:00,0.64799,0.64835,0.64753,0.64835,207200000.0
2009-04-29 12:20:00,0.64823,0.64863,0.64812,0.64852,204200000.0
2009-04-29 12:25:00,0.64844,0.64844,0.64705,0.64719,249800000.0
2009-04-29 12:30:00,0.64713,0.64823,0.64671,0.64799,193600000.0
2009-04-29 12:35:00,0.64804,0.64804,0.64684,0.6472,164200000.0
2009-04-29 12:40:00,0.64684,0.64821,0.64651,0.64818,92800000.0
2009-04-29 12:45:00,0.64824,0.64828,0.64764,0.64797,226600000.0
2009-04-29 12:50:00,0.64808,0.64863,0.648,0.64863,154600000.0
2009-04-29 12:55:00,0.64858,0.64871,0.6483,0.64853,153600000.0
2009-04-29 13:00:00,0.64851,0.64873,0.64812,0.64812,102200000.0
2009-04-29 13:05:00,0.64781,0.6482,0.64774,0.64806,132800000.0
2009-04-29 13:10:00,0.64812,0.6482,0.64784,0.64794,152000000.0
2009-04-29 13:15:00,0.648,0.6485,0.64766,0.64843,246000000.0
2009-04-29 13:20:00,0.64817,0.64822,0.64775,0.64804,181600000.0
2009-04-29 13:25:00,0.64803,0.64803,0.6478,0.64795,207400000.0
2009-04-29 13:30:00,0.64792,0.64792,0.64686,0.64755,146600000.0
2009-04-29 13:35:00,0.64752,0.64795,0.64752,0.64774,130600000.0
2009-04-29 13:40:00,0.64766,0.64769,0.64712,0.64722,183200000.0
2009-04-29 13:45:00,0.64741,0.6475,0.6467,0.6467,115200000.0
2009-04-29 13:50:00,0.64726,0.64762,0.64709,0.64748,150400000.0
2009-04-29 13:55:00,0.64739,0.64781,0.64735,0.64747,171200000.0
2009-04-29 14:00:00,0.6476,0.64788,0.64719,0.64737,130000000.0
2009-04-29 14:05:00,0.64732,0.64809,0.64722,0.64808,157200000.0
2009-04-29 14:10:00,0.64808,0.64829,0.64786,0.64829,121600000.0
2009-04-29 14:15:00,0.64824,0.64847,0.64762,0.64829,141200000.0
2009-04-29 14:20:00,0.64829,0.6483,0.64802,0.6482,124200000.0
2009-04-29 14:25:00,0.64834,0.64845,0.64827,0.64834,103600000.0
2009-04-29 14:30:00,0.64752,0.64755,0.64699,0.64713,65600000.0
2009-04-29 14:35:00,0.64738,0.64759,0.64718,0.64723,75000000.0
2009-04-29 14:40:00,0.6476,0.64769,0.64694,0.64723,60800000.0
2009-04-29 14:45:00,0.64706,0.64752,0.64674,0.64674,57600000.0
2009-04-29 14:50:00,0.64735,0.64741,0.64702,0.6473,67200000.0
2009-04-29 14:55:00,0.64721,0.64723,0.64673,0.64683,67200000.0
2009-04-29 15:00:00,0.64677,0.64762,0.64654,0.64749,62400000.0
2009-04-29 15:05:00,0.64753,0.64772,0.64692,0.64731,71400000.0
2009-04-29 15:10:00,0.64712,0.64816,0.64691,0.64816,62400000.0
2009-04-29 15:15:00,0.64801,0.64825,0.64762,0.64818,64000000.0
2009-04-29 15:20:00,0.64822,0.64822,0.64759,0.64812,73600000.0
2009-04-29 15:25:00,0.64796,0.64798,0.64763,0.64778,67200000.0
2009-04-29 15:30:00,0.64779,0.648,0.64743,0.64753,61600000.0
2009-04-29 15:35:00,0.64754,0.6479,0.6473,0.6479,68800000.0
2009-04-29 15:40:00,0.64798,0.6483,0.64798,0.64827,67200000.0
2009-04-29 15:45:00,0.64852,0.64878,0.64828,0.64828,70800000.0
2009-04-29 15:50:00,0.64829,0.64842,0.64796,0.64818,70400000.0
2009-04-29 15:55:00,0.64846,0.649,0.64846,0.64893,70400000.0
2009-04-29 16:00:00,0.64881,0.64881,0.64737,0.64755,67200000.0
2009-04-29 16:05:00,0.64782,0.64797,0.64753,0.64762,72000000.0
2009-04-29 16:10:00,0.64754,0.64769,0.64716,0.64752,62400000.0
2009-04-29 16:15:00,0.6476,0.64811,0.64672,0.64811,62400000.0
2009-04-29 16:20:00,0.64819,0.64906,0.64819,0.64901,68800000.0
2009-04-29 16:25:00,0.64913,0.6505,0.64913,0.64999,69800000.0
2009-04-29 16:30:00,0.64991,0.64991,0.64937,0.64945,59200000.0
2009-04-29 16:35:00,0.64947,0.64974,0.64871,0.64967,72000000.0
2009-04-29 16:40:00,0.64969,0.65003,0.64939,0.65003,70400000.0
2009-04-29 16:45:00,0.65012,0.65012,0.64964,0.64987,76800000.0
2009-04-29 16:50:00,0.64981,0.65023,0.64973,0.65,58000000.0
2009-04-29 16:55:00,0.6499,0.65081,0.64969,0.65081,65600000.0
2009-04-29 17:00:00,0.65061,0.65065,0.64974,0.65012,59000000.0
2009-04-29 17:05:00,0.65006,0.65034,0.64992,0.64994,62400000.0
2009-04-29 17:10:00,0.64994,0.65057,0.64993,0.65016,65600000.0
2009-04-29 17:15:00,0.65021,0.65118,0.65009,0.65115,67200000.0
2009-04-29 17:20:00,0.65108,0.65271,0.65108,0.65191,67200000.0
2009-04-29 17:25:00,0.65184,0.65254,0.65183,0.65246,59200000.0
2009-04-29 17:30:00,0.65266,0.65366,0.65266,0.65328,65000000.0
2009-04-29 17:35:00,0.65295,0.65295,0.65176,0.65176,68200000.0
2009-04-29 17:40:00,0.6518,0.65203,0.65161,0.65161,71400000.0
2009-04-29 17:45:00,0.65164,0.65172,0.65115,0.65147,68800000.0
2009-04-29 17:50:00,0.6515,0.65157,0.6511,0.65126,64000000.0
2009-04-29 17:55:00,0.65125,0.65131,0.6506,0.65064,62400000.0
2009-04-29 18:00:00,0.65085,0.65138,0.65065,0.65083,68800000.0
2009-04-29 18:05:00,0.6508,0.65135,0.65006,0.65007,66600000.0
2009-04-29 18:10:00,0.64994,0.65044,0.64978,0.65024,58000000.0
2009-04-29 18:15:00,0.65036,0.65113,0.65036,0.6509,64000000.0
2009-04-29 18:20:00,0.65085,0.651,0.65077,0.65082,57600000.0
2009-04-29 18:25:00,0.65071,0.65071,0.64944,0.65064,74600000.0
2009-04-29 18:30:00,0.65067,0.65171,0.65065,0.65137,60800000.0
2009-04-29 18:35:00,0.65154,0.65297,0.65138,0.65233,68800000.0
2009-04-29 18:40:00,0.65226,0.65267,0.65208,0.65255,73600000.0
2009-04-29 18:45:00,0.65245,0.65333,0.6524,0.6533,64400000.0
2009-04-29 18:50:00,0.65338,0.65357,0.65322,0.65326,80000000.0
2009-04-29 18:55:00,0.65328,0.65328,0.65283,0.6529,59200000.0
2009-04-29 19:00:00,0.65283,0.65286,0.65205,0.6523,59600000.0
2009-04-29 19:05:00,0.65242,0.65264,0.65216,0.65228,56000000.0
2009-04-29 19:10:00,0.6521,0.65325,0.6521,0.65302,62400000.0
2009-04-29 19:15:00,0.65323,0.65377,0.65244,0.65377,57600000.0
2009-04-29 19:20:00,0.65366,0.65382,0.65333,0.65356,56000000.0
2009-04-29 19:25:00,0.65352,0.65356,0.65309,0.65343,68800000.0
2009-04-29 19:30:00,0.65337,0.65346,0.65304,0.65315,69800000.0
2009-04-29 19:35:00,0.65303,0.65366,0.65284,0.65317,65600000.0
2009-04-29 19:40:00,0.65312,0.6532,0.65292,0.65313,61800000.0
2009-04-29 19:45:00,0.65315,0.65323,0.65227,0.65273,64000000.0
2009-04-29 19:50:00,0.65267,0.65297,0.65232,0.65286,68200000.0
2009-04-29 19:55:00,0.65302,0.65327,0.65267,0.65299,67600000.0
2009-04-29 20:00:00,0.65301,0.65324,0.65147,0.65163,56000000.0
2009-04-29 20:05:00,0.65193,0.65232,0.65174,0.6523,61200000.0
2009-04-29 20:10:00,0.65234,0.65259,0.65212,0.65225,67200000.0
2009-04-29 20:15:00,0.65245,0.65406,0.6515,0.65353,67600000.0
2009-04-29 20:20:00,0.6538,0.65393,0.65224,0.65257,65000000.0
2009-04-29 20:25:00,0.65259,0.65367,0.6524,0.65295,62800000.0
2009-04-29 20:30:00,0.65284,0.65297,0.65087,0.65283,72000000.0
2009-04-29 20:35:00,0.65298,0.65332,0.65234,0.65296,60800000.0
2009-04-29 20:40:00,0.65309,0.65349,0.65296,0.653,70400000.0
2009-04-29 20:45:00,0.65286,0.65352,0.6527,0.65352,68800000.0
2009-04-29 20:50:00,0.65337,0.65345,0.65253,0.65254,59200000.0
2009-04-29 20:55:00,0.65251,0.65256,0.65211,0.65256,59200000.0
2009-04-29 21:00:00,0.65277,0.653,0.65226,0.65235,70800000.0
2009-04-29 21:05:00,0.65226,0.65273,0.65212,0.65228,62400000.0
2009-04-29 21:10:00,0.65224,0.6525,0.65199,0.6525,59200000.0
2009-04-29 21:15:00,0.65254,0.65277,0.65072,0.65072,64000000.0
2009-04-29 21:20:00,0.65061,0.65069,0.64972,0.6499,68800000.0
2009-04-29 21:25:00,0.64973,0.65003,0.64926,0.65003,67200000.0
2009-04-29 21:30:00,0.65013,0.65019,0.64837,0.64928,62400000.0
2009-04-29 21:35:00,0.64923,0.65021,0.64914,0.65021,66600000.0
2009-04-29 21:40:00,0.65006,0.65044,0.64916,0.64985,64000000.0
2009-04-29 21:45:00,0.64961,0.64964,0.64869,0.64898,66000000.0
2009-04-29 21:50:00,0.64898,0.65003,0.6487,0.64961,68800000.0
2009-04-29 21:55:00,0.64958,0.64982,0.64935,0.64939,62400000.0
2009-04-29 22:00:00,0.64943,0.64951,0.64923,0.64948,82000000.0
2009-04-29 22:05:00,0.64941,0.64976,0.64941,0.64969,61800000.0
2009-04-29 22:10:00,0.64948,0.64983,0.64914,0.64943,59200000.0
2009-04-29 22:15:00,0.64951,0.64956,0.64906,0.64941,62400000.0
2009-04-29 22:20:00,0.64936,0.64944,0.64839,0.64912,66600000.0
2009-04-29 22:25:00,0.64916,0.64942,0.64871,0.64883,68800000.0
2009-04-29 22:30:00,0.64933,0.64935,0.64899,0.64914,65600000.0
2009-04-29 22:35:00,0.64922,0.65063,0.64922,0.65048,55400000.0
2009-04-29 22:40:00,0.65057,0.65089,0.65029,0.65039,62400000.0
2009-04-29 22:45:00,0.65038,0.65103,0.65023,0.65042,73600000.0
2009-04-29 22:50:00,0.6504,0.65076,0.65036,0.65075,68800000.0
2009-04-29 22:55:00,0.65088,0.65126,0.64962,0.64962,66600000.0
2009-04-29 23:00:00,0.64958,0.64958,0.64202,0.64305,62400000.0
2009-04-29 23:05:00,0.64329,0.64329,0.64166,0.64215,64400000.0
2009-04-29 23:10:00,0.64246,0.64286,0.64173,0.64286,72000000.0
2009-04-29 23:15:00,0.64279,0.64354,0.6417,0.6417,60800000.0
2009-04-29 23:20:00,0.64179,0.64219,0.6416,0.64201,78400000.0
2009-04-29 23:25:00,0.64205,0.64358,0.64205,0.64326,60800000.0
2009-04-29 23:30:00,0.64325,0.64367,0.64312,0.6434,60800000.0
2009-04-29 23:35:00,0.64324,0.64325,0.64258,0.64258,62400000.0
2009-04-29 23:40:00,0.64234,0.6424,0.64134,0.64134,62400000.0
2009-04-29 23:45:00,0.64136,0.64241,0.64117,0.64143,60800000.0
2009-04-29 23:50:00,0.64133,0.64133,0.6408,0.64111,60800000.0
2009-04-29 23:55:00,0.64085,0.64106,0.64051,0.64106,65600000.0
2009-04-30 00:00:00,0.64095,0.641,0.6398,0.64087,62400000.0
2009-04-30 00:05:00,0.6408,0.64148,0.6408,0.64122,66600000.0
2009-04-30 00:10:00,0.64092,0.6411,0.64055,0.64069,63400000.0
2009-04-30 00:15:00,0.64047,0.64084,0.64046,0.64061,67200000.0
2009-04-30 00:20:00,0.64061,0.64089,0.64034,0.64034,62400000.0
2009-04-30 00:25:00,0.64044,0.64106,0.64033,0.64062,68200000.0
2009-04-30 00:30:00,0.6406,0.64061,0.6403,0.64052,62400000.0
2009-04-30 00:35:00,0.64068,0.64068,0.64027,0.64056,67600000.0
2009-04-30 00:40:00,0.64057,0.64132,0.64052,0.64132,62400000.0
2009-04-30 00:45:00,0.64149,0.64149,0.64057,0.64103,75000000.0
2009-04-30 00:50:00,0.64087,0.64098,0.64048,0.64055,62400000.0
2009-04-30 00:55:00,0.64065,0.6409,0.64044,0.64075,70800000.0
2009-04-30 01:00:00,0.64067,0.64079,0.64001,0.64027,69800000.0
2009-04-30 01:05:00,0.64025,0.64054,0.64009,0.64015,62400000.0
2009-04-30 01:10:00,0.64041,0.64046,0.64007,0.64035,59200000.0
2009-04-30 01:15:00,0.64033,0.64077,0.64023,0.64064,59200000.0
2009-04-30 01:20:00,0.64068,0.64073,0.64015,0.64067,65600000.0
2009-04-30 01:25:00,0.64065,0.64118,0.64042,0.64116,58000000.0
2009-04-30 01:30:00,0.64108,0.64118,0.63998,0.64097,65000000.0
2009-04-30 01:35:00,0.64093,0.64103,0.64065,0.64076,61800000.0
2009-04-30 01:40:00,0.64085,0.64095,0.64047,0.64072,67200000.0
2009-04-30 01:45:00,0.64019,0.64111,0.64019,0.64095,61200000.0
2009-04-30 01:50:00,0.6409,0.64117,0.64028,0.64117,65600000.0
2009-04-30 01:55:00,0.64115,0.64155,0.64115,0.64115,59200000.0
2009-04-30 02:00:00,0.64111,0.64139,0.64103,0.6413,91200000.0
2009-04-30 02:05:00,0.64142,0.64212,0.64131,0.64212,72400000.0
2009-04-30 02:10:00,0.64207,0.64259,0.64191,0.64223,64000000.0
2009-04-30 02:15:00,0.64238,0.64255,0.64178,0.64187,54400000.0
2009-04-30 02:20:00,0.64177,0.64236,0.64127,0.64212,62400000.0
2009-04-30 02:25:00,0.64222,0.64222,0.64083,0.64128,129600000.0
2009-04-30 02:30:00,0.64093,0.64148,0.64091,0.64133,77200000.0
2009-04-30 02:35:00,0.6413,0.64182,0.64128,0.64152,70400000.0
2009-04-30 02:40:00,0.6415,0.64153,0.64107,0.64139,70400000.0
2009-04-30 02:45:00,0.6413,0.64144,0.64097,0.64106,62400000.0
2009-04-30 02:50:00,0.64122,0.64196,0.64117,0.64152,64000000.0
2009-04-30 02:55:00,0.64143,0.64194,0.64129,0.64162,67600000.0
2009-04-30 03:00:00,0.64154,0.64165,0.64106,0.64136,65600000.0
2009-04-30 03:05:00,0.64131,0.64176,0.64131,0.64173,54400000.0
2009-04-30 03:10:00,0.64161,0.64167,0.64075,0.64075,65600000.0
2009-04-30 03:15:00,0.64061,0.64104,0.64042,0.64068,68800000.0
2009-04-30 03:20:00,0.64069,0.64121,0.64046,0.64121,59600000.0
2009-04-30 03:25:00,0.6413,0.64177,0.6413,0.64149,81600000.0
2009-04-30 03:30:00,0.64143,0.64143,0.64084,0.64134,67200000.0
2009-04-30 03:35:00,0.64139,0.64151,0.64129,0.6414,51200000.0
2009-04-30 03:40:00,0.64168,0.64179,0.64126,0.64139,70400000.0
2009-04-30 03:45:00,0.64126,0.6421,0.64124,0.64189,67200000.0
2009-04-30 03:50:00,0.64154,0.64207,0.64154,0.64198,62200000.0
2009-04-30 03:55:00,0.64183,0.64207,0.64156,0.64203,62800000.0
2009-04-30 04:00:00,0.64194,0.64218,0.64118,0.64152,88000000.0
2009-04-30 04:05:00,0.64185,0.64208,0.64136,0.64139,73000000.0
2009-04-30 04:10:00,0.64166,0.64166,0.64089,0.64089,60800000.0
2009-04-30 04:15:00,0.64115,0.64134,0.64084,0.64084,86400000.0
2009-04-30 04:20:00,0.64081,0.64104,0.64051,0.64055,64000000.0
2009-04-30 04:25:00,0.64056,0.64118,0.64056,0.64109,84800000.0
2009-04-30 04:30:00,0.64122,0.64156,0.64115,0.64134,77200000.0
2009-04-30 04:35:00,0.64134,0.64148,0.6411,0.6412,56400000.0
2009-04-30 04:40:00,0.64122,0.64133,0.64042,0.64117,65600000.0
2009-04-30 04:45:00,0.64112,0.64128,0.64098,0.64105,64000000.0
2009-04-30 04:50:00,0.6409,0.64118,0.64073,0.64077,68800000.0
2009-04-30 04:55:00,0.64051,0.64109,0.64041,0.64102,84800000.0
2009-04-30 05:00:00,0.64109,0.64109,0.64052,0.64063,73000000.0
2009-04-30 05:05:00,0.64036,0.64106,0.63987,0.64106,74000000.0
2009-04-30 05:10:00,0.64107,0.64107,0.64043,0.64043,80800000.0
2009-04-30 05:15:00,0.64045,0.64069,0.64004,0.64025,60200000.0
2009-04-30 05:20:00,0.64025,0.64049,0.63951,0.64035,118400000.0
2009-04-30 05:25:00,0.6404,0.64084,0.64036,0.64075,97000000.0
2009-04-30 05:30:00,0.64066,0.64133,0.64063,0.64063,84800000.0
2009-04-30 05:35:00,0.64059,0.6406,0.64017,0.6403,60800000.0
2009-04-30 05:40:00,0.64015,0.64028,0.63921,0.6402,81600000.0
2009-04-30 05:45:00,0.64035,0.64049,0.64009,0.6403,86400000.0
2009-04-30 05:50:00,0.64038,0.64042,0.63997,0.64021,102400000.0
2009-04-30 05:55:00,0.64019,0.64056,0.64012,0.64039,171200000.0
2009-04-30 06:00:00,0.6403,0.64054,0.63954,0.63957,115200000.0
2009-04-30 06:05:00,0.63961,0.63978,0.63874,0.63959,67600000.0
2009-04-30 06:10:00,0.63952,0.64,0.63913,0.63999,88400000.0
2009-04-30 06:15:00,0.63997,0.64005,0.63949,0.63979,54400000.0
2009-04-30 06:20:00,0.63984,0.64025,0.63958,0.63958,61800000.0
2009-04-30 06:25:00,0.63965,0.63994,0.63914,0.63969,64000000.0
2009-04-30 06:30:00,0.63987,0.64028,0.6398,0.64011,54400000.0
2009-04-30 06:35:00,0.63995,0.64031,0.63983,0.64021,64000000.0
2009-04-30 06:40:00,0.64022,0.64035,0.64004,0.64017,54400000.0
2009-04-30 06:45:00,0.6402,0.64058,0.64004,0.64046,67200000.0
2009-04-30 06:50:00,0.64052,0.64058,0.64005,0.64036,65600000.0
2009-04-30 06:55:00,0.6407,0.64086,0.64045,0.64069,76800000.0
2009-04-30 07:00:00,0.64079,0.64101,0.64031,0.64067,78400000.0
2009-04-30 07:05:00,0.64063,0.64067,0.64044,0.64044,84800000.0
2009-04-30 07:10:00,0.64044,0.64054,0.63991,0.64015,92000000.0
2009-04-30 07:15:00,0.64022,0.64062,0.64005,0.64049,61800000.0
2009-04-30 07:20:00,0.64048,0.64062,0.64013,0.64036,60200000.0
2009-04-30 07:25:00,0.64047,0.64055,0.64,0.64008,68800000.0
2009-04-30 07:30:00,0.64015,0.64016,0.63965,0.63973,75200000.0
2009-04-30 07:35:00,0.63966,0.64003,0.63934,0.63957,76200000.0
2009-04-30 07:40:00,0.6399,0.64029,0.63985,0.63985,68800000.0
2009-04-30 07:45:00,0.63984,0.63984,0.63893,0.63954,86800000.0
2009-04-30 07:50:00,0.63967,0.64006,0.63956,0.64006,64000000.0
2009-04-30 07:55:00,0.64014,0.64061,0.63919,0.64047,66600000.0
2009-04-30 08:00:00,0.64034,0.64038,0.6395,0.6395,56000000.0
2009-04-30 08:05:00,0.63963,0.6406,0.63953,0.6406,75200000.0
2009-04-30 08:10:00,0.64077,0.64093,0.64016,0.64026,93200000.0
2009-04-30 08:15:00,0.64032,0.64126,0.64015,0.64088,92800000.0
2009-04-30 08:20:00,0.64086,0.64184,0.64066,0.64184,109200000.0
2009-04-30 08:25:00,0.64184,0.64252,0.64184,0.64243,85800000.0
2009-04-30 08:30:00,0.64251,0.64339,0.64242,0.64325,172800000.0
2009-04-30 08:35:00,0.64303,0.64361,0.64292,0.64332,110400000.0
2009-04-30 08:40:00,0.64389,0.64495,0.64352,0.64463,83200000.0
2009-04-30 08:45:00,0.64414,0.64556,0.64393,0.64556,155200000.0
2009-04-30 08:50:00,0.64618,0.64651,0.6458,0.64649,252800000.0
2009-04-30 08:55:00,0.64637,0.64654,0.64587,0.64646,134800000.0
2009-04-30 09:00:00,0.64644,0.64644,0.64593,0.64643,145000000.0
2009-04-30 09:05:00,0.64653,0.64709,0.64653,0.64683,130600000.0
2009-04-30 09:10:00,0.64693,0.64725,0.64607,0.64699,136400000.0
2009-04-30 09:15:00,0.64709,0.64822,0.64708,0.6476,177000000.0
2009-04-30 09:20:00,0.64754,0.64818,0.64754,0.64797,175600000.0
2009-04-30 09:25:00,0.64802,0.64802,0.64702,0.64729,206200000.0
2009-04-30 09:30:00,0.64737,0.64828,0.64737,0.64828,145600000.0
2009-04-30 09:35:00,0.64851,0.64916,0.64789,0.64916,232400000.0
2009-04-30 09:40:00,0.64931,0.64961,0.64903,0.64961,226000000.0
2009-04-30 09:45:00,0.64975,0.64975,0.64932,0.64943,131200000.0
2009-04-30 09:50:00,0.64934,0.64975,0.64906,0.64933,319400000.0
2009-04-30 09:55:00,0.64937,0.64989,0.64928,0.64958,233600000.0
2009-04-30 10:00:00,0.64968,0.64979,0.64918,0.64918,263000000.0
2009-04-30 10:05:00,0.64915,0.6492,0.64808,0.6483,261200000.0
2009-04-30 10:10:00,0.64793,0.64798,0.64649,0.6465,298600000.0
2009-04-30 10:15:00,0.64637,0.64691,0.6462,0.64691,227200000.0
2009-04-30 10:20:00,0.64711,0.64736,0.6466,0.64734,204200000.0
2009-04-30 10:25:00,0.64753,0.64759,0.64732,0.64732,371200000.0
2009-04-30 10:30:00,0.64721,0.64722,0.6467,0.64671,199400000.0
2009-04-30 10:35:00,0.64623,0.64695,0.64609,0.64687,122600000.0
2009-04-30 10:40:00,0.64685,0.64797,0.64666,0.64724,104000000.0
2009-04-30 10:45:00,0.64728,0.6479,0.64728,0.6478,180200000.0
2009-04-30 10:50:00,0.64784,0.64793,0.6472,0.64725,175200000.0
2009-04-30 10:55:00,0.64692,0.64692,0.6456,0.64653,232000000.0
2009-04-30 11:00:00,0.64652,0.64654,0.64565,0.6457,197200000.0
2009-04-30 11:05:00,0.64562,0.64612,0.6456,0.64585,191800000.0
2009-04-30 11:10:00,0.64574,0.64574,0.64527,0.6454,316200000.0
2009-04-30 11:15:00,0.6454,0.64589,0.64524,0.64547,185000000.0
2009-04-30 11:20:00,0.64566,0.64598,0.64566,0.64576,281600000.0
2009-04-30 11:25:00,0.64564,0.64567,0.64482,0.64492,234000000.0
2009-04-30 11:30:00,0.64496,0.6457,0.64491,0.6457,171200000.0
2009-04-30 11:35:00,0.64558,0.64558,0.64486,0.64493,200000000.0
2009-04-30 11:40:00,0.64502,0.64522,0.64461,0.64473,172200000.0
2009-04-30 11:45:00,0.645,0.64541,0.6447,0.64527,208000000.0
2009-04-30 11:50:00,0.64535,0.64571,0.64521,0.64567,199400000.0
2009-04-30 11:55:00,0.64581,0.64589,0.64521,0.64535,238400000.0
2009-04-30 12:00:00,0.64549,0.64644,0.64549,0.64639,137600000.0
2009-04-30 12:05:00,0.64648,0.64658,0.64636,0.64639,89600000.0
2009-04-30 12:10:00,0.64648,0.64666,0.6462,0.6462,124800000.0
2009-04-30 12:15:00,0.64647,0.64733,0.64647,0.64669,206800000.0
2009-04-30 12:20:00,0.64669,0.6468,0.64597,0.64654,204800000.0
2009-04-30 12:25:00,0.64665,0.64713,0.6457,0.6457,251200000.0
2009-04-30 12:30:00,0.64565,0.64668,0.64562,0.64619,193000000.0
2009-04-30 12:35:00,0.64626,0.64648,0.64603,0.64615,164600000.0
2009-04-30 12:40:00,0.64617,0.64647,0.64598,0.64598,92800000.0
2009-04-30 12:45:00,0.64595,0.64595,0.64496,0.645,227200000.0
2009-04-30 12:50:00,0.64499,0.64533,0.64471,0.64471,155200000.0
2009-04-30 12:55:00,0.64479,0.64569,0.64479,0.64506,153000000.0
2009-04-30 13:00:00,0.64516,0.64558,0.64479,0.64482,101800000.0
2009-04-30 13:05:00,0.64486,0.64488,0.64419,0.64419,132200000.0
2009-04-30 13:10:00,0.64416,0.64454,0.64377,0.64403,152000000.0
2009-04-30 13:15:00,0.64401,0.64476,0.64378,0.64476,246000000.0
2009-04-30 13:20:00,0.64487,0.64507,0.64431,0.64458,182400000.0
2009-04-30 13:25:00,0.64464,0.64497,0.64418,0.64497,208800000.0
2009-04-30 13:30:00,0.64499,0.645,0.64422,0.64431,146600000.0
2009-04-30 13:35:00,0.6444,0.64454,0.6438,0.6443,131600000.0
2009-04-30 13:40:00,0.64469,0.64529,0.64463,0.64478,186000000.0
2009-04-30 13:45:00,0.64482,0.64544,0.64474,0.64491,115600000.0
2009-04-30 13:50:00,0.64508,0.64516,0.64468,0.64468,150200000.0
2009-04-30 13:55:00,0.64471,0.64477,0.64443,0.64444,171200000.0
2009-04-30 14:00:00,0.64442,0.64445,0.64349,0.64378,129600000.0
2009-04-30 14:05:00,0.64386,0.64386,0.64345,0.64361,157200000.0
2009-04-30 14:10:00,0.64368,0.64399,0.64353,0.64391,121000000.0
2009-04-30 14:15:00,0.64416,0.64524,0.64416,0.64448,141200000.0
2009-04-30 14:20:00,0.64424,0.64512,0.64355,0.64497,124800000.0
2009-04-30 14:25:00,0.64497,0.64499,0.64379,0.64379,103400000.0
2009-04-30 14:30:00,0.64378,0.64478,0.64378,0.64425,65000000.0
2009-04-30 14:35:00,0.64444,0.645,0.64431,0.6446,75200000.0
2009-04-30 14:40:00,0.64494,0.64527,0.6449,0.64515,60800000.0
2009-04-30 14:45:00,0.64508,0.64508,0.64317,0.64351,57600000.0
2009-04-30 14:50:00,0.64366,0.64405,0.6436,0.64405,66600000.0
2009-04-30 14:55:00,0.64409,0.64409,0.64247,0.64247,67200000.0
2009-04-30 15:00:00,0.64246,0.64405,0.64235,0.64393,62800000.0
2009-04-30 15:05:00,0.64416,0.64443,0.64336,0.64443,71400000.0
2009-04-30 15:10:00,0.64447,0.64496,0.64447,0.64486,61800000.0
2009-04-30 15:15:00,0.64473,0.64495,0.64447,0.64486,64000000.0
2009-04-30 15:20:00,0.64487,0.64535,0.64472,0.64521,73600000.0
2009-04-30 15:25:00,0.64512,0.64567,0.6448,0.64526,67200000.0
2009-04-30 15:30:00,0.6453,0.64537,0.64461,0.64461,60800000.0
2009-04-30 15:35:00,0.64484,0.64492,0.64446,0.64463,64000000.0
2009-04-30 15:40:00,0.6449,0.64539,0.64468,0.64524,67200000.0
2009-04-30 15:45:00,0.64545,0.64559,0.64431,0.64448,70400000.0
2009-04-30 15:50:00,0.64445,0.64508,0.64445,0.64448,70400000.0
2009-04-30 15:55:00,0.64444,0.64503,0.64438,0.64446,70800000.0
2009-04-30 16:00:00,0.64453,0.64489,0.64391,0.64449,68400000.0
2009-04-30 16:05:00,0.64485,0.64608,0.64485,0.6455,72400000.0
2009-04-30 16:10:00,0.64537,0.64652,0.64537,0.64652,62400000.0
2009-04-30 16:15:00,0.64655,0.64688,0.64586,0.64622,62400000.0
2009-04-30 16:20:00,0.64609,0.64609,0.64519,0.64522,69200000.0
2009-04-30 16:25:00,0.64526,0.64591,0.64526,0.64578,70400000.0
2009-04-30 16:30:00,0.64609,0.64655,0.64575,0.64655,59200000.0
2009-04-30 16:35:00,0.64664,0.64773,0.64664,0.64762,72400000.0
2009-04-30 16:40:00,0.6477,0.6478,0.64715,0.64744,70400000.0
2009-04-30 16:45:00,0.64732,0.64751,0.64713,0.64734,77200000.0
2009-04-30 16:50:00,0.64727,0.64803,0.64714,0.64803,57000000.0
2009-04-30 16:55:00,0.64818,0.64818,0.64713,0.64731,65600000.0
2009-04-30 17:00:00,0.64718,0.6472,0.64623,0.64634,59600000.0
2009-04-30 17:05:00,0.64631,0.64728,0.64631,0.64695,61800000.0
2009-04-30 17:10:00,0.6471,0.64806,0.6471,0.64793,65600000.0
2009-04-30 17:15:00,0.64805,0.64947,0.64805,0.64828,66000000.0
2009-04-30 17:20:00,0.64798,0.64847,0.64785,0.64831,67200000.0
2009-04-30 17:25:00,0.64832,0.64864,0.64807,0.64845,59200000.0
2009-04-30 17:30:00,0.64842,0.64848,0.64746,0.64781,66000000.0
2009-04-30 17:35:00,0.64782,0.6483,0.64769,0.64799,68200000.0
2009-04-30 17:40:00,0.64803,0.64866,0.64803,0.6485,72000000.0
2009-04-30 17:45:00,0.64854,0.64928,0.64837,0.64917,67000000.0
2009-04-30 17:50:00,0.64913,0.64927,0.64857,0.64857,64000000.0
2009-04-30 17:55:00,0.64836,0.64872,0.64776,0.64869,61800000.0
2009-04-30 18:00:00,0.64863,0.64893,0.6481,0.6484,68200000.0
2009-04-30 18:05:00,0.64827,0.64861,0.64827,0.64847,67200000.0
2009-04-30 18:10:00,0.64866,0.64876,0.6482,0.64854,57600000.0
2009-04-30 18:15:00,0.64866,0.64876,0.6479,0.64795,63400000.0
2009-04-30 18:20:00,0.64779,0.64861,0.64772,0.64861,58000000.0
2009-04-30 18:25:00,0.64875,0.649,0.64778,0.64893,75200000.0
2009-04-30 18:30:00,0.64889,0.64894,0.64734,0.64734,60800000.0
2009-04-30 18:35:00,0.64769,0.64816,0.64747,0.64754,68800000.0
2009-04-30 18:40:00,0.64724,0.64728,0.64663,0.64663,74400000.0
2009-04-30 18:45:00,0.64667,0.64721,0.64667,0.64703,64000000.0
2009-04-30 18:50:00,0.64696,0.64714,0.64666,0.64666,80000000.0
2009-04-30 18:55:00,0.64668,0.6471,0.64663,0.6469,59200000.0
2009-04-30 19:00:00,0.64683,0.64697,0.64668,0.6468,64000000.0
2009-04-30 19:05:00,0.64663,0.64708,0.64643,0.64654,56000000.0
2009-04-30 19:10:00,0.64646,0.64688,0.64646,0.64678,62800000.0
2009-04-30 19:15:00,0.64672,0.64672,0.64539,0.64555,57000000.0
2009-04-30 19:20:00,0.64532,0.6454,0.64327,0.64327,56000000.0
2009-04-30 19:25:00,0.64322,0.64325,0.64253,0.64289,68800000.0
2009-04-30 19:30:00,0.64328,0.64427,0.64314,0.64427,70400000.0
2009-04-30 19:35:00,0.64431,0.64456,0.64378,0.64381,65600000.0
2009-04-30 19:40:00,0.64365,0.64446,0.64354,0.6443,62400000.0
2009-04-30 19:45:00,0.64443,0.64443,0.64297,0.64347,64000000.0
2009-04-30 19:50:00,0.64364,0.64395,0.64313,0.64334,69200000.0
2009-04-30 19:55:00,0.64369,0.6437,0.64252,0.6437,68200000.0
2009-04-30 20:00:00,0.64341,0.64438,0.64315,0.64402,55400000.0
2009-04-30 20:05:00,0.64397,0.64419,0.64338,0.6436,61200000.0
2009-04-30 20:10:00,0.64345,0.64351,0.64317,0.64331,67600000.0
2009-04-30 20:15:00,0.64321,0.6442,0.64316,0.64367,66600000.0
2009-04-30 20:20:00,0.6435,0.64454,0.6435,0.64423,65400000.0
2009-04-30 20:25:00,0.64433,0.64434,0.64405,0.64433,64000000.0
2009-04-30 20:30:00,0.64413,0.64458,0.64351,0.64446,71400000.0
2009-04-30 20:35:00,0.64435,0.64485,0.64419,0.64485,60800000.0
2009-04-30 20:40:00,0.64511,0.64516,0.64462,0.64481,70400000.0
2009-04-30 20:45:00,0.6447,0.64491,0.64436,0.64453,69200000.0
2009-04-30 20:50:00,0.64453,0.64497,0.64402,0.64493,59200000.0
2009-04-30 20:55:00,0.64509,0.6452,0.64431,0.64438,59200000.0
2009-04-30 21:00:00,0.64435,0.64455,0.64426,0.64454,70400000.0
2009-04-30 21:05:00,0.64454,0.64459,0.64386,0.64433,62400000.0
2009-04-30 21:10:00,0.64436,0.64463,0.64411,0.64429,59200000.0
2009-04-30 21:15:00,0.64447,0.64485,0.64417,0.64434,63400000.0
2009-04-30 21:20:00,0.64431,0.64461,0.64404,0.64437,68800000.0
2009-04-30 21:25:00,0.64434,0.64449,0.64404,0.64449,67200000.0
2009-04-30 21:30:00,0.64447,0.64449,0.6432,0.6441,62400000.0
2009-04-30 21:35:00,0.64392,0.64433,0.64355,0.64426,66600000.0
2009-04-30 21:40:00,0.64408,0.64492,0.64406,0.64483,64400000.0
2009-04-30 21:45:00,0.64467,0.64491,0.64441,0.64488,65600000.0
2009-04-30 21:50:00,0.64502,0.64502,0.64446,0.64463,60800000.0
2009-04-30 21:55:00,0.64462,0.64519,0.64446,0.64519,62400000.0
2009-04-30 22:00:00,0.64519,0.64535,0.64479,0.64502,81000000.0
2009-04-30 22:05:00,0.64482,0.64495,0.64449,0.64468,61800000.0
2009-04-30 22:10:00,0.64453,0.64467,0.64415,0.6443,59200000.0
2009-04-30 22:15:00,0.64423,0.64431,0.64394,0.64394,62400000.0
2009-04-30 22:20:00,0.64388,0.64411,0.64374,0.64378,67200000.0
2009-04-30 22:25:00,0.64384,0.64433,0.64384,0.6442,68800000.0
2009-04-30 22:30:00,0.64421,0.64421,0.6436,0.64388,66000000.0
2009-04-30 22:35:00,0.6438,0.64411,0.6438,0.64396,56000000.0
2009-04-30 22:40:00,0.64415,0.64444,0.64369,0.64369,61800000.0
2009-04-30 22:45:00,0.64437,0.64447,0.6439,0.64399,73000000.0
2009-04-30 22:50:00,0.64397,0.64402,0.64373,0.64402,68800000.0
2009-04-30 22:55:00,0.644,0.64428,0.64342,0.64344,67200000.0
2009-04-30 23:00:00,0.64294,0.64544,0.64202,0.64451,69800000.0
2009-04-30 23:05:00,0.6445,0.64482,0.64384,0.64464,65600000.0
2009-04-30 23:10:00,0.64469,0.64481,0.64453,0.64481,71400000.0
2009-04-30 23:15:00,0.64483,0.64487,0.64435,0.64435,60800000.0
2009-04-30 23:20:00,0.64455,0.64467,0.64435,0.64452,78400000.0
2009-04-30 23:25:00,0.64438,0.64444,0.64386,0.64401,60800000.0
2009-04-30 23:30:00,0.64384,0.64416,0.64374,0.64416,60800000.0
2009-04-30 23:35:00,0.64413,0.64446,0.64391,0.64405,62400000.0
2009-04-30 23:40:00,0.6445,0.64454,0.64377,0.64402,61800000.0
2009-04-30 23:45:00,0.64337,0.64458,0.64337,0.64378,60800000.0
2009-04-30 23:50:00,0.64343,0.64353,0.64183,0.64204,61200000.0
2009-04-30 23:55:00,0.6421,0.64241,0.64191,0.64241,65600000.0
2009-05-01 00:00:00,0.64238,0.64293,0.64151,0.64233,62400000.0
2009-05-01 00:05:00,0.6423,0.64332,0.64206,0.64332,67200000.0
2009-05-01 00:10:00,0.64282,0.64324,0.64236,0.64324,64000000.0
2009-05-01 00:15:00,0.64333,0.64333,0.64285,0.64323,63400000.0
2009-05-01 00:20:00,0.64328,0.64358,0.64309,0.64314,57600000.0
2009-05-01 00:25:00,0.64322,0.64332,0.64261,0.64298,68800000.0
2009-05-01 00:30:00,0.64295,0.64295,0.64239,0.64292,62400000.0
2009-05-01 00:35:00,0.64305,0.64388,0.6428,0.64328,67600000.0
2009-05-01 00:40:00,0.64313,0.64329,0.64288,0.64297,62400000.0
2009-05-01 00:45:00,0.64301,0.64317,0.64268,0.64307,75200000.0
2009-05-01 00:50:00,0.6433,0.64351,0.64282,0.64343,61800000.0
2009-05-01 00:55:00,0.64347,0.64389,0.64315,0.64389,72000000.0
2009-05-01 01:00:00,0.64388,0.64396,0.64366,0.64395,70400000.0
2009-05-01 01:05:00,0.64404,0.64429,0.64346,0.64347,61200000.0
2009-05-01 01:10:00,0.64352,0.64398,0.64345,0.64383,59600000.0
2009-05-01 01:15:00,0.64384,0.64403,0.64347,0.64392,59200000.0
2009-05-01 01:20:00,0.644,0.644,0.64374,0.64385,65600000.0
2009-05-01 01:25:00,0.64397,0.6446,0.64394,0.6446,57600000.0
2009-05-01 01:30:00,0.64473,0.64484,0.64356,0.64435,65000000.0
2009-05-01 01:35:00,0.6444,0.6449,0.64439,0.64471,62400000.0
2009-05-01 01:40:00,0.64493,0.6453,0.64493,0.64518,66600000.0
2009-05-01 01:45:00,0.64507,0.64534,0.645,0.64527,60200000.0
2009-05-01 01:50:00,0.64497,0.64516,0.64453,0.64516,65600000.0
2009-05-01 01:55:00,0.64483,0.64587,0.64433,0.64584,74400000.0
2009-05-01 02:00:00,0.64491,0.64505,0.64473,0.64495,83200000.0
2009-05-01 02:05:00,0.64501,0.64557,0.64487,0.64521,72000000.0
2009-05-01 02:10:00,0.64509,0.64567,0.64479,0.64534,64000000.0
2009-05-01 02:15:00,0.6451,0.6451,0.64478,0.64491,54400000.0
2009-05-01 02:20:00,0.6449,0.64501,0.64405,0.64479,57600000.0
2009-05-01 02:25:00,0.64482,0.64482,0.64432,0.64475,129000000.0
2009-05-01 02:30:00,0.64473,0.64498,0.64455,0.6449,78200000.0
2009-05-01 02:35:00,0.64477,0.64522,0.64442,0.64442,69800000.0
2009-05-01 02:40:00,0.64483,0.64495,0.64434,0.64493,69200000.0
2009-05-01 02:45:00,0.64494,0.64494,0.64384,0.64409,62400000.0
2009-05-01 02:50:00,0.64419,0.64443,0.64201,0.6423,68800000.0
2009-05-01 02:55:00,0.64245,0.64278,0.64203,0.64278,67200000.0
2009-05-01 03:00:00,0.64276,0.64348,0.64276,0.64317,65600000.0
2009-05-01 03:05:00,0.6433,0.64385,0.64325,0.64365,54400000.0
2009-05-01 03:10:00,0.64365,0.64365,0.64266,0.64274,65000000.0
2009-05-01 03:15:00,0.64281,0.64298,0.64253,0.64289,67600000.0
2009-05-01 03:20:00,0.64293,0.64296,0.64167,0.64167,54400000.0
2009-05-01 03:25:00,0.64153,0.64214,0.64153,0.64185,81600000.0
2009-05-01 03:30:00,0.6418,0.64194,0.641,0.64111,67600000.0
2009-05-01 03:35:00,0.64117,0.64147,0.64117,0.64124,51200000.0
2009-05-01 03:40:00,0.64144,0.64155,0.64115,0.64133,69600000.0
2009-05-01 03:45:00,0.64156,0.64175,0.64135,0.64146,59200000.0
2009-05-01 03:50:00,0.64104,0.64158,0.64067,0.64128,62400000.0
2009-05-01 03:55:00,0.64109,0.64139,0.64056,0.64131,62400000.0
2009-05-01 04:00:00,0.64127,0.64142,0.64039,0.64126,87400000.0
2009-05-01 04:05:00,0.6414,0.64228,0.6414,0.64218,63400000.0
2009-05-01 04:10:00,0.64217,0.64245,0.64217,0.64227,60800000.0
2009-05-01 04:15:00,0.6422,0.64286,0.64203,0.64263,86400000.0
2009-05-01 04:20:00,0.64283,0.64375,0.64282,0.64364,64400000.0
2009-05-01 04:25:00,0.64357,0.64381,0.64331,0.6436,80000000.0
2009-05-01 04:30:00,0.64368,0.64389,0.64348,0.64389,76200000.0
2009-05-01 04:35:00,0.64409,0.64423,0.64388,0.64423,56000000.0
2009-05-01 04:40:00,0.64436,0.64478,0.64421,0.64457,65600000.0
2009-05-01 04:45:00,0.64451,0.64451,0.64309,0.64309,63400000.0
2009-05-01 04:50:00,0.64331,0.64353,0.64318,0.64335,68800000.0
2009-05-01 04:55:00,0.64329,0.64355,0.64313,0.64341,84800000.0
2009-05-01 05:00:00,0.64348,0.64348,0.64277,0.6431,68800000.0
2009-05-01 05:05:00,0.64329,0.64338,0.64287,0.64317,73000000.0
2009-05-01 05:10:00,0.64325,0.64339,0.64265,0.64268,79400000.0
2009-05-01 05:15:00,0.6425,0.64252,0.64202,0.64233,60800000.0
2009-05-01 05:20:00,0.64234,0.64237,0.64155,0.64226,117800000.0
2009-05-01 05:25:00,0.64232,0.64263,0.64219,0.64259,97000000.0
2009-05-01 05:30:00,0.64246,0.6426,0.64241,0.64241,84800000.0
2009-05-01 05:35:00,0.64238,0.64247,0.64187,0.64232,60800000.0
2009-05-01 05:40:00,0.64229,0.6425,0.64142,0.64235,81600000.0
2009-05-01 05:45:00,0.64245,0.643,0.64245,0.64284,85800000.0
2009-05-01 05:50:00,0.64274,0.64287,0.64205,0.64237,102400000.0
2009-05-01 05:55:00,0.64256,0.6432,0.6422,0.6432,171200000.0
2009-05-01 06:00:00,0.6424,0.64302,0.6424,0.64291,115200000.0
2009-05-01 06:05:00,0.64282,0.64304,0.64282,0.643,66600000.0
2009-05-01 06:10:00,0.64291,0.6431,0.6427,0.64295,88000000.0
2009-05-01 06:15:00,0.64237,0.64314,0.64237,0.64307,54400000.0
2009-05-01 06:20:00,0.64322,0.6433,0.64259,0.64305,62400000.0
2009-05-01 06:25:00,0.64328,0.64328,0.64249,0.64262,63400000.0
2009-05-01 06:30:00,0.64274,0.64314,0.64269,0.64307,54400000.0
2009-05-01 06:35:00,0.64303,0.64316,0.64285,0.64297,64000000.0
2009-05-01 06:40:00,0.64284,0.64312,0.64279,0.64298,62400000.0
2009-05-01 06:45:00,0.64303,0.64341,0.64287,0.64336,67200000.0
2009-05-01 06:50:00,0.64325,0.64336,0.64281,0.64304,70800000.0
2009-05-01 06:55:00,0.64348,0.64394,0.64336,0.64337,67200000.0
2009-05-01 07:00:00,0.64334,0.64334,0.64244,0.64332,77800000.0
2009-05-01 07:05:00,0.64344,0.64401,0.64344,0.64401,84800000.0
2009-05-01 07:10:00,0.64399,0.64399,0.64356,0.64364,92200000.0
2009-05-01 07:15:00,0.64365,0.64367,0.64318,0.64344,61800000.0
2009-05-01 07:20:00,0.64343,0.64393,0.64315,0.64393,60800000.0
2009-05-01 07:25:00,0.64393,0.64401,0.64331,0.64382,64400000.0
2009-05-01 07:30:00,0.64386,0.6439,0.64357,0.64371,66000000.0
2009-05-01 07:35:00,0.64371,0.64377,0.64342,0.64354,76800000.0
2009-05-01 07:40:00,0.64352,0.64419,0.64348,0.6439,68800000.0
2009-05-01 07:45:00,0.64382,0.64418,0.64375,0.64395,86400000.0
2009-05-01 07:50:00,0.64394,0.6442,0.64387,0.64416,64400000.0
2009-05-01 07:55:00,0.64413,0.64413,0.6431,0.64396,68000000.0
2009-05-01 08:00:00,0.64396,0.64421,0.64383,0.6439,54800000.0
2009-05-01 08:05:00,0.64401,0.64501,0.64401,0.64498,75200000.0
2009-05-01 08:10:00,0.64508,0.64539,0.64491,0.64533,92800000.0
2009-05-01 08:15:00,0.64534,0.64611,0.64516,0.64562,92200000.0
2009-05-01 08:20:00,0.64582,0.64586,0.64528,0.64581,108200000.0
2009-05-01 08:25:00,0.64547,0.64574,0.64498,0.64572,86400000.0
2009-05-01 08:30:00,0.64548,0.64557,0.64501,0.64527,172400000.0
2009-05-01 08:35:00,0.64528,0.64575,0.64508,0.64566,110400000.0
2009-05-01 08:40:00,0.64581,0.64599,0.64557,0.64599,83600000.0
2009-05-01 08:45:00,0.64603,0.64656,0.64569,0.64597,151400000.0
2009-05-01 08:50:00,0.64605,0.64605,0.64534,0.64544,253600000.0
2009-05-01 08:55:00,0.64522,0.64557,0.64514,0.64514,134800000.0
2009-05-01 09:00:00,0.64518,0.64658,0.64503,0.64639,146000000.0
2009-05-01 09:05:00,0.64648,0.64668,0.64621,0.64652,130600000.0
2009-05-01 09:10:00,0.64656,0.6466,0.64549,0.64641,136000000.0
2009-05-01 09:15:00,0.64619,0.64673,0.64609,0.64673,177400000.0
2009-05-01 09:20:00,0.64676,0.64684,0.64659,0.64659,174600000.0
2009-05-01 09:25:00,0.64651,0.64675,0.64593,0.64594,208400000.0
2009-05-01 09:30:00,0.64582,0.6467,0.64575,0.6467,144400000.0
2009-05-01 09:35:00,0.64656,0.64712,0.64602,0.64712,231400000.0
2009-05-01 09:40:00,0.64721,0.64782,0.64721,0.64758,227600000.0
2009-05-01 09:45:00,0.64758,0.64761,0.64705,0.64722,131200000.0
2009-05-01 09:50:00,0.64743,0.64789,0.64696,0.64772,318800000.0
2009-05-01 09:55:00,0.64787,0.64788,0.64661,0.64683,232800000.0
2009-05-01 10:00:00,0.6467,0.6473,0.64653,0.64653,262200000.0
2009-05-01 10:05:00,0.64663,0.64688,0.64616,0.64648,263000000.0
2009-05-01 10:10:00,0.6465,0.64683,0.64587,0.64662,299600000.0
2009-05-01 10:15:00,0.64651,0.64679,0.64631,0.64631,227200000.0
2009-05-01 10:20:00,0.6466,0.64686,0.64552,0.64552,205000000.0
2009-05-01 10:25:00,0.64556,0.64653,0.64546,0.64653,370400000.0
2009-05-01 10:30:00,0.6464,0.6464,0.64473,0.64475,200000000.0
2009-05-01 10:35:00,0.64469,0.64705,0.64469,0.64705,123200000.0
2009-05-01 10:40:00,0.64721,0.64792,0.64688,0.64756,104400000.0
2009-05-01 10:45:00,0.64743,0.6481,0.64706,0.6481,180200000.0
2009-05-01 10:50:00,0.64795,0.64799,0.64709,0.64737,176000000.0
2009-05-01 10:55:00,0.64745,0.648,0.64733,0.64741,230800000.0
2009-05-01 11:00:00,0.64728,0.64763,0.6471,0.64714,196200000.0
2009-05-01 11:05:00,0.64728,0.64835,0.64728,0.64823,192000000.0
2009-05-01 11:10:00,0.64815,0.6487,0.6473,0.6486,316800000.0
2009-05-01 11:15:00,0.6486,0.64886,0.64844,0.64878,185400000.0
2009-05-01 11:20:00,0.64884,0.64906,0.64868,0.64871,280400000.0
2009-05-01 11:25:00,0.64871,0.64899,0.64861,0.64889,236000000.0
2009-05-01 11:30:00,0.64889,0.64927,0.64868,0.64869,171000000.0
2009-05-01 11:35:00,0.64883,0.64905,0.64855,0.64875,199800000.0
2009-05-01 11:40:00,0.64919,0.64937,0.64867,0.64878,172800000.0
2009-05-01 11:45:00,0.64876,0.64943,0.64808,0.64943,207800000.0
2009-05-01 11:50:00,0.64943,0.64943,0.64852,0.64918,200400000.0
2009-05-01 11:55:00,0.64922,0.64926,0.64868,0.64918,238400000.0
2009-05-01 12:00:00,0.64932,0.64957,0.6491,0.6494,137600000.0
2009-05-01 12:05:00,0.64939,0.64968,0.64884,0.64904,89000000.0
2009-05-01 12:10:00,0.64901,0.6491,0.64854,0.64878,125200000.0
2009-05-01 12:15:00,0.64888,0.64934,0.64878,0.64931,206400000.0
2009-05-01 12:20:00,0.6493,0.64946,0.64921,0.6494,204000000.0
2009-05-01 12:25:00,0.6495,0.65023,0.64886,0.64901,251600000.0
2009-05-01 12:30:00,0.64912,0.65063,0.64912,0.65028,193400000.0
2009-05-01 12:35:00,0.65021,0.65037,0.64988,0.6499,165200000.0
2009-05-01 12:40:00,0.64992,0.65046,0.64992,0.65036,92600000.0
2009-05-01 12:45:00,0.65037,0.65091,0.65037,0.65062,227000000.0
2009-05-01 12:50:00,0.65069,0.65072,0.64998,0.64998,155200000.0
2009-05-01 12:55:00,0.64986,0.65032,0.64944,0.64977,153600000.0
2009-05-01 13:00:00,0.6496,0.6506,0.64955,0.65,102400000.0
2009-05-01 13:05:00,0.64985,0.65052,0.6498,0.65009,132800000.0
2009-05-01 13:10:00,0.65002,0.65002,0.64957,0.64966,152000000.0
2009-05-01 13:15:00,0.64966,0.64991,0.649,0.64965,244800000.0
2009-05-01 13:20:00,0.64957,0.64961,0.64899,0.64937,182400000.0
2009-05-01 13:25:00,0.64938,0.65004,0.64932,0.64975,206200000.0
2009-05-01 13:30:00,0.6497,0.65,0.64946,0.64986,147600000.0
2009-05-01 13:35:00,0.64984,0.65017,0.64917,0.65017,130000000.0
2009-05-01 13:40:00,0.65,0.65018,0.64965,0.64965,186000000.0
2009-05-01 13:45:00,0.64974,0.6499,0.64957,0.64979,115200000.0
2009-05-01 13:50:00,0.64969,0.64985,0.64896,0.64946,149200000.0
2009-05-01 13:55:00,0.64986,0.64994,0.64947,0.64947,171200000.0
2009-05-01 14:00:00,0.64939,0.64943,0.64856,0.64899,129600000.0
2009-05-01 14:05:00,0.64904,0.64948,0.64904,0.64933,157600000.0
2009-05-01 14:10:00,0.64934,0.64942,0.64909,0.64916,121600000.0
2009-05-01 14:15:00,0.64916,0.64949,0.64865,0.64873,139600000.0
2009-05-01 14:20:00,0.64873,0.64883,0.64825,0.64841,125600000.0
2009-05-01 14:25:00,0.64841,0.649,0.64822,0.64881,104000000.0
2009-05-01 14:30:00,0.64837,0.64858,0.64737,0.64748,65000000.0
2009-05-01 14:35:00,0.64789,0.64801,0.64669,0.6468,74600000.0
2009-05-01 14:40:00,0.64687,0.64698,0.64659,0.64659,61200000.0
2009-05-01 14:45:00,0.64664,0.64721,0.64661,0.6471,57600000.0
2009-05-01 14:50:00,0.64729,0.64731,0.64672,0.64698,67200000.0
2009-05-01 14:55:00,0.64701,0.64705,0.64624,0.64627,67200000.0
2009-05-01 15:00:00,0.64619,0.64681,0.64556,0.6466,62400000.0
2009-05-01 15:05:00,0.64662,0.64678,0.64592,0.64644,71800000.0
2009-05-01 15:10:00,0.64657,0.64711,0.64628,0.6464,62800000.0
2009-05-01 15:15:00,0.64633,0.64645,0.64603,0.6461,64000000.0
2009-05-01 15:20:00,0.64589,0.64594,0.64562,0.64593,73000000.0
2009-05-01 15:25:00,0.64591,0.64591,0.64495,0.64495,68000000.0
2009-05-01 15:30:00,0.64499,0.64522,0.64419,0.64419,60800000.0
2009-05-01 15:35:00,0.6444,0.64496,0.64437,0.64444,63400000.0
2009-05-01 15:40:00,0.64441,0.64471,0.64425,0.64455,67200000.0
2009-05-01 15:45:00,0.64457,0.64483,0.64417,0.64442,70400000.0
2009-05-01 15:50:00,0.64432,0.64509,0.64408,0.64408,70400000.0
2009-05-01 15:55:00,0.64452,0.64557,0.64452,0.64481,70400000.0
2009-05-01 16:00:00,0.64444,0.64558,0.64431,0.64535,67600000.0
2009-05-01 16:05:00,0.64555,0.64574,0.64485,0.64491,72400000.0
2009-05-01 16:10:00,0.64488,0.64507,0.64435,0.64507,61800000.0
2009-05-01 16:15:00,0.64511,0.64511,0.64363,0.64444,63200000.0
2009-05-01 16:20:00,0.64436,0.64436,0.64333,0.6436,68200000.0
2009-05-01 16:25:00,0.64359,0.64445,0.64357,0.64431,70400000.0
2009-05-01 16:30:00,0.64427,0.64427,0.64376,0.64384,59200000.0
2009-05-01 16:35:00,0.64381,0.64486,0.64364,0.64476,70800000.0
2009-05-01 16:40:00,0.64478,0.64482,0.64435,0.64453,70400000.0
2009-05-01 16:45:00,0.64449,0.64518,0.64445,0.64495,76800000.0
2009-05-01 16:50:00,0.64475,0.64536,0.64475,0.64514,57600000.0
2009-05-01 16:55:00,0.64544,0.64568,0.64488,0.6449,65600000.0
2009-05-01 17:00:00,0.64497,0.64542,0.6449,0.64522,59600000.0
2009-05-01 17:05:00,0.64507,0.64552,0.64494,0.64513,62400000.0
2009-05-01 17:10:00,0.64512,0.64571,0.64512,0.64546,65600000.0
2009-05-01 17:15:00,0.64566,0.64672,0.64566,0.64622,67200000.0
2009-05-01 17:20:00,0.64635,0.64701,0.64632,0.64701,67200000.0
2009-05-01 17:25:00,0.64705,0.64748,0.64658,0.64708,59200000.0
2009-05-01 17:30:00,0.64718,0.64725,0.64637,0.64647,64400000.0
2009-05-01 17:35:00,0.64614,0.64648,0.64601,0.64643,68800000.0
2009-05-01 17:40:00,0.64642,0.64666,0.64629,0.64651,71400000.0
2009-05-01 17:45:00,0.64666,0.64686,0.64625,0.64651,68800000.0
2009-05-01 17:50:00,0.64652,0.64652,0.64584,0.64638,64000000.0
2009-05-01 17:55:00,0.64629,0.6464,0.64527,0.64571,62400000.0
2009-05-01 18:00:00,0.64591,0.6463,0.64582,0.64597,68200000.0
2009-05-01 18:05:00,0.64592,0.64601,0.64567,0.64593,66600000.0
2009-05-01 18:10:00,0.64626,0.6464,0.64575,0.64607,57600000.0
2009-05-01 18:15:00,0.64618,0.64689,0.64613,0.64657,64000000.0
2009-05-01 18:20:00,0.64633,0.64678,0.64633,0.64662,57600000.0
2009-05-01 18:25:00,0.6466,0.64678,0.64569,0.64665,75200000.0
2009-05-01 18:30:00,0.64672,0.64674,0.64595,0.64667,60800000.0
2009-05-01 18:35:00,0.6468,0.64703,0.64655,0.64668,68200000.0
2009-05-01 18:40:00,0.64645,0.64676,0.64631,0.64664,73000000.0
2009-05-01 18:45:00,0.64675,0.64683,0.64628,0.64637,62800000.0
2009-05-01 18:50:00,0.6464,0.64647,0.646,0.64612,80000000.0
2009-05-01 18:55:00,0.64617,0.64631,0.64593,0.64631,59200000.0
2009-05-01 19:00:00,0.64629,0.64629,0.64593,0.64618,59000000.0
2009-05-01 19:05:00,0.646,0.64639,0.64596,0.64614,56000000.0
2009-05-01 19:10:00,0.64601,0.64613,0.64557,0.64581,62400000.0
2009-05-01 19:15:00,0.64595,0.64627,0.64532,0.64601,57600000.0
2009-05-01 19:20:00,0.64593,0.64665,0.64566,0.64665,56000000.0
2009-05-01 19:25:00,0.64642,0.64716,0.64639,0.64657,68800000.0
2009-05-01 19:30:00,0.64682,0.64711,0.64663,0.64701,69200000.0
2009-05-01 19:35:00,0.64631,0.64727,0.6461,0.64727,65000000.0
2009-05-01 19:40:00,0.64726,0.64747,0.64701,0.64744,62400000.0
2009-05-01 19:45:00,0.64745,0.64746,0.64689,0.64717,64000000.0
2009-05-01 19:50:00,0.64732,0.6474,0.64685,0.64724,69200000.0
2009-05-01 19:55:00,0.64733,0.64756,0.64667,0.64679,68800000.0
2009-05-01 20:00:00,0.64653,0.64682,0.64622,0.64637,56000000.0
2009-05-01 20:05:00,0.64698,0.64707,0.64621,0.64683,60200000.0
2009-05-01 20:10:00,0.64707,0.64724,0.64682,0.64692,67200000.0
2009-05-01 20:15:00,0.64685,0.64693,0.64609,0.64665,66600000.0
2009-05-01 20:20:00,0.646,0.64683,0.64576,0.64666,65600000.0
2009-05-01 20:25:00,0.64673,0.64677,0.64629,0.64665,64800000.0
2009-05-01 20:30:00,0.6467,0.6468,0.64544,0.64672,72000000.0
2009-05-01 20:35:00,0.64663,0.6468,0.6462,0.64676,60200000.0
2009-05-01 20:40:00,0.64701,0.6472,0.6465,0.64694,70400000.0
2009-05-01 20:45:00,0.64693,0.64702,0.64637,0.64673,68800000.0
2009-05-01 20:50:00,0.64685,0.64753,0.64685,0.64753,59200000.0
2009-05-01 20:55:00,0.64746,0.64746,0.64658,0.64664,59200000.0
2009-05-01 21:00:00,0.64663,0.64721,0.64624,0.64719,70400000.0
2009-05-01 21:05:00,0.64713,0.64724,0.6463,0.64721,62400000.0
2009-05-01 21:10:00,0.6473,0.64736,0.64707,0.64736,59200000.0
2009-05-01 21:15:00,0.64737,0.64737,0.64658,0.64667,63400000.0
2009-05-01 21:20:00,0.64658,0.64669,0.64639,0.64666,68800000.0
2009-05-01 21:25:00,0.64662,0.6469,0.64653,0.64679,67200000.0
2009-05-01 21:30:00,0.64677,0.64688,0.64578,0.64686,62400000.0
2009-05-01 21:35:00,0.64697,0.64699,0.64667,0.64684,67200000.0
2009-05-01 21:40:00,0.64685,0.64823,0.64685,0.64751,64000000.0
2009-05-01 21:45:00,0.64755,0.64755,0.64683,0.64704,65400000.0
2009-05-01 21:50:00,0.64712,0.64736,0.64693,0.64721,60800000.0
2009-05-01 21:55:00,0.64718,0.64719,0.64678,0.64701,62800000.0
2009-05-01 22:00:00,0.64708,0.64747,0.64695,0.64739,81600000.0
2009-05-01 22:05:00,0.64724,0.64772,0.64664,0.64761,62400000.0
2009-05-01 22:10:00,0.64748,0.64763,0.64699,0.6471,59200000.0
2009-05-01 22:15:00,0.64749,0.6478,0.64711,0.64759,62400000.0
2009-05-01 22:20:00,0.64761,0.64792,0.6472,0.64792,66600000.0
2009-05-01 22:25:00,0.64802,0.64821,0.64771,0.64789,68800000.0
2009-05-01 22:30:00,0.64783,0.64824,0.64757,0.64818,65600000.0
2009-05-01 22:35:00,0.64852,0.64898,0.64798,0.64847,55400000.0
2009-05-01 22:40:00,0.64847,0.64873,0.64729,0.64756,62400000.0
2009-05-01 22:45:00,0.64781,0.64812,0.64728,0.64759,73600000.0
2009-05-01 22:50:00,0.64742,0.6481,0.64695,0.64695,68800000.0
2009-05-01 22:55:00,0.64659,0.64698,0.64558,0.64566,67200000.0
2009-05-03 23:00:00,0.64815,0.64982,0.64773,0.6492,66600000.0
2009-05-03 23:05:00,0.64959,0.65006,0.64891,0.64978,65600000.0
2009-05-03 23:10:00,0.65018,0.65075,0.6495,0.65063,72000000.0
2009-05-03 23:15:00,0.6502,0.65069,0.64943,0.64978,46600000.0
2009-05-03 23:20:00,0.65008,0.65034,0.64937,0.6495,78400000.0
2009-05-03 23:25:00,0.64945,0.65044,0.64902,0.64993,60800000.0
2009-05-03 23:30:00,0.64945,0.65,0.64943,0.64965,60800000.0
2009-05-03 23:35:00,0.64965,0.6497,0.64918,0.64965,62400000.0
2009-05-03 23:40:00,0.64965,0.6498,0.64918,0.6495,62400000.0
2009-05-03 23:45:00,0.64947,0.6495,0.64856,0.64938,60600000.0
2009-05-03 23:50:00,0.64945,0.64954,0.64891,0.64905,60800000.0
2009-05-03 23:55:00,0.64936,0.64988,0.64889,0.64982,66000000.0
2009-05-04 00:00:00,0.64916,0.65009,0.64893,0.64966,61800000.0
2009-05-04 00:05:00,0.64978,0.64993,0.64914,0.64955,67200000.0
2009-05-04 00:10:00,0.64949,0.64991,0.64909,0.64989,64000000.0
2009-05-04 00:15:00,0.64953,0.64987,0.64892,0.64894,64800000.0
2009-05-04 00:20:00,0.64935,0.6497,0.64886,0.64936,59200000.0
2009-05-04 00:25:00,0.6496,0.6503,0.64944,0.6503,68200000.0
2009-05-04 00:30:00,0.64981,0.6503,0.64968,0.65001,61800000.0
2009-05-04 00:35:00,0.65006,0.65006,0.64955,0.64994,67200000.0
2009-05-04 00:40:00,0.65,0.65054,0.64992,0.65028,62400000.0
2009-05-04 00:45:00,0.65025,0.65089,0.65002,0.65082,76000000.0
2009-05-04 00:50:00,0.65077,0.651,0.65025,0.65084,62400000.0
2009-05-04 00:55:00,0.65094,0.65102,0.65029,0.651,72000000.0
2009-05-04 01:00:00,0.65067,0.65117,0.65067,0.65093,70800000.0
2009-05-04 01:05:00,0.65105,0.65131,0.65052,0.65085,61800000.0
2009-05-04 01:10:00,0.65116,0.65154,0.65079,0.65147,59200000.0
2009-05-04 01:15:00,0.65099,0.65137,0.6507,0.65115,58600000.0
2009-05-04 01:20:00,0.65121,0.65143,0.65063,0.65108,65000000.0
2009-05-04 01:25:00,0.6513,0.65159,0.65081,0.65145,57600000.0
2009-05-04 01:30:00,0.651,0.65151,0.65035,0.65127,65600000.0
2009-05-04 01:35:00,0.65127,0.6515,0.65065,0.65123,62400000.0
2009-05-04 01:40:00,0.65133,0.65145,0.65087,0.6514,67600000.0
2009-05-04 01:45:00,0.65095,0.65152,0.65094,0.65135,60200000.0
2009-05-04 01:50:00,0.65139,0.6515,0.6505,0.65107,65600000.0
2009-05-04 01:55:00,0.65099,0.6511,0.65058,0.65096,54800000.0
2009-05-04 02:00:00,0.65109,0.65132,0.65067,0.65093,54400000.0
2009-05-04 02:05:00,0.65092,0.6511,0.64993,0.65055,65600000.0
2009-05-04 02:10:00,0.65055,0.65076,0.64673,0.6507,60800000.0
2009-05-04 02:15:00,0.65077,0.65077,0.65033,0.65058,67200000.0
2009-05-04 02:20:00,0.65054,0.65065,0.65027,0.65027,62400000.0
2009-05-04 02:25:00,0.65026,0.65069,0.64939,0.65051,65600000.0
2009-05-04 02:30:00,0.65068,0.65075,0.65033,0.65036,57600000.0
2009-05-04 02:35:00,0.65028,0.65098,0.65024,0.65072,65600000.0
2009-05-04 02:40:00,0.65076,0.65102,0.65054,0.65074,59200000.0
2009-05-04 02:45:00,0.65061,0.65141,0.65035,0.65118,59200000.0
2009-05-04 02:50:00,0.65094,0.65095,0.65058,0.65071,62400000.0
2009-05-04 02:55:00,0.65073,0.65157,0.65062,0.65097,70400000.0
2009-05-04 03:00:00,0.65091,0.65114,0.65039,0.651,72000000.0
2009-05-04 03:05:00,0.65096,0.65107,0.65061,0.65079,62400000.0
2009-05-04 03:10:00,0.65071,0.65079,0.65038,0.65067,75200000.0
2009-05-04 03:15:00,0.65071,0.65074,0.64957,0.65002,61800000.0
2009-05-04 03:20:00,0.6498,0.65003,0.64959,0.65003,67200000.0
2009-05-04 03:25:00,0.65004,0.65004,0.64951,0.64989,62400000.0
2009-05-04 03:30:00,0.64989,0.64989,0.64922,0.64943,68200000.0
2009-05-04 03:35:00,0.64918,0.64963,0.64918,0.64951,57600000.0
2009-05-04 03:40:00,0.64949,0.6496,0.64915,0.64921,64800000.0
2009-05-04 03:45:00,0.64921,0.64969,0.64896,0.64957,63400000.0
2009-05-04 03:50:00,0.64968,0.65004,0.64952,0.64952,67200000.0
2009-05-04 03:55:00,0.64969,0.64975,0.64865,0.64949,62800000.0
2009-05-04 04:00:00,0.6496,0.64982,0.64938,0.64982,66000000.0
2009-05-04 04:05:00,0.64975,0.64984,0.64942,0.64955,60800000.0
2009-05-04 04:10:00,0.64957,0.65001,0.64866,0.64939,60200000.0
2009-05-04 04:15:00,0.64981,0.64981,0.64935,0.64935,62400000.0
2009-05-04 04:20:00,0.64931,0.64981,0.64899,0.6493,62400000.0
2009-05-04 04:25:00,0.64935,0.64954,0.64885,0.64885,60200000.0
2009-05-04 04:30:00,0.64897,0.64908,0.64876,0.64885,60800000.0
2009-05-04 04:35:00,0.64909,0.64936,0.64888,0.64917,78400000.0
2009-05-04 04:40:00,0.64888,0.64925,0.64877,0.64893,60800000.0
2009-05-04 04:45:00,0.64912,0.64929,0.64889,0.64918,71400000.0
2009-05-04 04:50:00,0.64926,0.64966,0.6492,0.64948,64400000.0
2009-05-04 04:55:00,0.64945,0.64958,0.64884,0.64954,61800000.0
2009-05-04 05:00:00,0.64936,0.64987,0.64929,0.64983,67200000.0
2009-05-04 05:05:00,0.64978,0.64992,0.64932,0.64932,69200000.0
2009-05-04 05:10:00,0.64927,0.6498,0.64896,0.64975,73000000.0
2009-05-04 05:15:00,0.64985,0.64995,0.64951,0.64995,62400000.0
2009-05-04 05:20:00,0.65011,0.65069,0.64998,0.65052,56000000.0
2009-05-04 05:25:00,0.65057,0.6506,0.64965,0.64974,65600000.0
2009-05-04 05:30:00,0.64986,0.65133,0.64986,0.64994,68800000.0
2009-05-04 05:35:00,0.65001,0.65026,0.64984,0.65001,67600000.0
2009-05-04 05:40:00,0.65005,0.65045,0.65005,0.65028,62400000.0
2009-05-04 05:45:00,0.6503,0.6503,0.64971,0.64975,59200000.0
2009-05-04 05:50:00,0.65005,0.65064,0.65005,0.65043,62400000.0
2009-05-04 05:55:00,0.65057,0.65111,0.65022,0.65043,81600000.0
2009-05-04 06:00:00,0.65034,0.65053,0.65012,0.6502,62400000.0
2009-05-04 06:05:00,0.65026,0.65076,0.65026,0.65069,60200000.0
2009-05-04 06:10:00,0.65073,0.65077,0.65021,0.65021,65600000.0
2009-05-04 06:15:00,0.65024,0.65038,0.64991,0.64991,63400000.0
2009-05-04 06:20:00,0.64993,0.65046,0.64975,0.65046,67200000.0
2009-05-04 06:25:00,0.65048,0.65048,0.64947,0.65043,61800000.0
2009-05-04 06:30:00,0.6505,0.65077,0.65048,0.6505,67200000.0
2009-05-04 06:35:00,0.65055,0.65065,0.65004,0.65061,68800000.0
2009-05-04 06:40:00,0.65061,0.65088,0.6504,0.65062,64000000.0
2009-05-04 06:45:00,0.65051,0.65067,0.65015,0.65055,59200000.0
2009-05-04 06:50:00,0.65044,0.65072,0.65025,0.6507,61800000.0
2009-05-04 06:55:00,0.65078,0.65103,0.65065,0.65068,69800000.0
2009-05-04 07:00:00,0.65065,0.65092,0.65016,0.65051,59200000.0
2009-05-04 07:05:00,0.65051,0.65086,0.65007,0.65081,59200000.0
2009-05-04 07:10:00,0.65082,0.65097,0.65057,0.65057,68800000.0
2009-05-04 07:15:00,0.65086,0.65123,0.65046,0.65123,70400000.0
2009-05-04 07:20:00,0.65113,0.65127,0.65082,0.65106,61200000.0
2009-05-04 07:25:00,0.65101,0.65108,0.64992,0.65108,72000000.0
2009-05-04 07:30:00,0.65109,0.65112,0.65087,0.65104,64000000.0
2009-05-04 07:35:00,0.65094,0.65101,0.65033,0.65071,65600000.0
2009-05-04 07:40:00,0.65078,0.65106,0.65071,0.65092,67200000.0
2009-05-04 07:45:00,0.65088,0.65143,0.65085,0.65135,67200000.0
2009-05-04 07:50:00,0.65123,0.65153,0.65087,0.65153,60800000.0
2009-05-04 07:55:00,0.65138,0.65139,0.65082,0.65136,56000000.0
2009-05-04 08:00:00,0.65127,0.65158,0.65098,0.65139,68800000.0
2009-05-04 08:05:00,0.65125,0.65136,0.65089,0.65136,69200000.0
2009-05-04 08:10:00,0.65142,0.65255,0.65138,0.65213,64000000.0
2009-05-04 08:15:00,0.65206,0.65239,0.65197,0.65239,61200000.0
2009-05-04 08:20:00,0.65243,0.65244,0.65194,0.65208,65600000.0
2009-05-04 08:25:00,0.6522,0.65223,0.65167,0.65201,70200000.0
2009-05-04 08:30:00,0.65209,0.65209,0.65172,0.65203,68200000.0
2009-05-04 08:35:00,0.65204,0.6527,0.65197,0.65215,56000000.0
2009-05-04 08:40:00,0.65226,0.65236,0.65109,0.65204,57600000.0
2009-05-04 08:45:00,0.65202,0.65221,0.65171,0.65171,62800000.0
2009-05-04 08:50:00,0.65188,0.65192,0.65136,0.65159,56000000.0
2009-05-04 08:55:00,0.6516,0.65163,0.65124,0.6516,59200000.0
2009-05-04 09:00:00,0.65164,0.65168,0.65139,0.65167,59600000.0
2009-05-04 09:05:00,0.65163,0.65171,0.65136,0.65146,79800000.0
2009-05-04 09:10:00,0.65141,0.65194,0.65118,0.65193,64000000.0
2009-05-04 09:15:00,0.65169,0.65208,0.65168,0.65195,73600000.0
2009-05-04 09:20:00,0.65204,0.65262,0.65204,0.65233,68800000.0
2009-05-04 09:25:00,0.65255,0.65295,0.65255,0.65285,60800000.0
2009-05-04 09:30:00,0.65273,0.65302,0.65179,0.65282,75200000.0
2009-05-04 09:35:00,0.65286,0.65286,0.65259,0.65269,57600000.0
2009-05-04 09:40:00,0.65279,0.65312,0.65241,0.65243,64400000.0
2009-05-04 09:45:00,0.65223,0.65236,0.65188,0.65197,57600000.0
2009-05-04 09:50:00,0.65185,0.6521,0.65166,0.65184,67200000.0
2009-05-04 09:55:00,0.65191,0.65191,0.65134,0.65186,68800000.0
2009-05-04 10:00:00,0.65187,0.65196,0.65147,0.65156,62400000.0
2009-05-04 10:05:00,0.65175,0.65175,0.65068,0.65095,63400000.0
2009-05-04 10:10:00,0.65122,0.65153,0.65112,0.65143,68200000.0
2009-05-04 10:15:00,0.65137,0.65164,0.65137,0.65164,72000000.0
2009-05-04 10:20:00,0.65161,0.65182,0.65132,0.65132,68200000.0
2009-05-04 10:25:00,0.65114,0.65191,0.65074,0.65149,65600000.0
2009-05-04 10:30:00,0.65143,0.65198,0.65143,0.65176,59600000.0
2009-05-04 10:35:00,0.65178,0.65251,0.65158,0.65247,67200000.0
2009-05-04 10:40:00,0.65248,0.65251,0.65188,0.6523,67200000.0
2009-05-04 10:45:00,0.6523,0.6523,0.65174,0.65219,65600000.0
2009-05-04 10:50:00,0.6522,0.65228,0.65141,0.65148,62400000.0
2009-05-04 10:55:00,0.65162,0.6517,0.65117,0.65121,59200000.0
2009-05-04 11:00:00,0.6513,0.65148,0.65091,0.65111,65400000.0
2009-05-04 11:05:00,0.65123,0.6517,0.65115,0.6516,57600000.0
2009-05-04 11:10:00,0.65162,0.65179,0.65095,0.65095,76200000.0
2009-05-04 11:15:00,0.65073,0.65145,0.65073,0.65123,69800000.0
2009-05-04 11:20:00,0.65132,0.65189,0.65115,0.6514,71400000.0
2009-05-04 11:25:00,0.65141,0.65155,0.6512,0.65131,59200000.0
2009-05-04 11:30:00,0.65141,0.65155,0.65125,0.65155,70400000.0
2009-05-04 11:35:00,0.65151,0.65155,0.65124,0.65124,68800000.0
2009-05-04 11:40:00,0.65136,0.65168,0.65044,0.65138,62400000.0
2009-05-04 11:45:00,0.65144,0.65144,0.65088,0.65121,62400000.0
2009-05-04 11:50:00,0.65127,0.65135,0.65019,0.65077,72000000.0
2009-05-04 11:55:00,0.65056,0.65082,0.6497,0.65028,67200000.0
2009-05-04 12:00:00,0.65024,0.65072,0.6501,0.65069,70400000.0
2009-05-04 12:05:00,0.65043,0.65052,0.64998,0.64998,70400000.0
2009-05-04 12:10:00,0.64988,0.65037,0.64975,0.65037,70400000.0
2009-05-04 12:15:00,0.65037,0.65057,0.65026,0.65048,67200000.0
2009-05-04 12:20:00,0.65073,0.65089,0.6504,0.65089,64000000.0
2009-05-04 12:25:00,0.65103,0.65113,0.65071,0.65086,60800000.0
2009-05-04 12:30:00,0.65087,0.65101,0.65063,0.65099,67200000.0
2009-05-04 12:35:00,0.65097,0.65097,0.6505,0.65085,73600000.0
2009-05-04 12:40:00,0.65085,0.65102,0.65056,0.65097,64000000.0
2009-05-04 12:45:00,0.65095,0.65097,0.65053,0.65053,62400000.0
2009-05-04 12:50:00,0.65078,0.65079,0.64977,0.65079,72000000.0
2009-05-04 12:55:00,0.65075,0.65102,0.6497,0.65095,61200000.0
2009-05-04 13:00:00,0.6511,0.6511,0.65062,0.65083,67200000.0
2009-05-04 13:05:00,0.65089,0.65108,0.65072,0.651,67600000.0
2009-05-04 13:10:00,0.65099,0.65117,0.6508,0.65095,57600000.0
2009-05-04 13:15:00,0.65106,0.65147,0.65106,0.65126,60200000.0
2009-05-04 13:20:00,0.65103,0.65146,0.65093,0.65142,75600000.0
2009-05-04 13:25:00,0.6515,0.65166,0.65126,0.65126,66000000.0
2009-05-04 13:30:00,0.65123,0.65167,0.65123,0.65157,104000000.0
2009-05-04 13:35:00,0.65149,0.65156,0.65123,0.65135,124200000.0
2009-05-04 13:40:00,0.65128,0.65133,0.65071,0.6512,140200000.0
2009-05-04 13:45:00,0.65109,0.65153,0.65102,0.65137,121000000.0
2009-05-04 13:50:00,0.65148,0.65148,0.65112,0.65135,157200000.0
2009-05-04 13:55:00,0.65119,0.65133,0.65091,0.65091,129000000.0
2009-05-04 14:00:00,0.65104,0.65135,0.65104,0.65135,170600000.0
2009-05-04 14:05:00,0.65147,0.65229,0.65147,0.65201,149800000.0
2009-05-04 14:10:00,0.65192,0.65234,0.65192,0.65205,115600000.0
2009-05-04 14:15:00,0.65204,0.6522,0.65148,0.65152,184400000.0
2009-05-04 14:20:00,0.65165,0.65195,0.65155,0.65159,131400000.0
2009-05-04 14:25:00,0.65172,0.65317,0.65172,0.65317,146600000.0
2009-05-04 14:30:00,0.65317,0.65322,0.65258,0.65299,208000000.0
2009-05-04 14:35:00,0.65308,0.65353,0.65294,0.6533,183200000.0
2009-05-04 14:40:00,0.6533,0.65386,0.65328,0.65386,245600000.0
2009-05-04 14:45:00,0.65389,0.65462,0.65386,0.65462,152000000.0
2009-05-04 14:50:00,0.65471,0.65471,0.65322,0.6539,133200000.0
2009-05-04 14:55:00,0.65412,0.6545,0.65388,0.65392,102400000.0
2009-05-04 15:00:00,0.65392,0.654,0.65338,0.65386,153000000.0
2009-05-04 15:05:00,0.65383,0.65404,0.65373,0.65395,154600000.0
2009-05-04 15:10:00,0.65375,0.65388,0.65325,0.65327,226000000.0
2009-05-04 15:15:00,0.65316,0.65316,0.65273,0.65273,93200000.0
2009-05-04 15:20:00,0.65255,0.65264,0.65234,0.65249,164000000.0
2009-05-04 15:25:00,0.65259,0.65263,0.65134,0.65145,194400000.0
2009-05-04 15:30:00,0.65168,0.65299,0.65151,0.65206,250400000.0
2009-05-04 15:35:00,0.65215,0.65219,0.65171,0.65195,204200000.0
2009-05-04 15:40:00,0.65191,0.65284,0.65183,0.65251,206200000.0
2009-05-04 15:45:00,0.65228,0.65237,0.65135,0.6517,124600000.0
2009-05-04 15:50:00,0.6517,0.65194,0.65132,0.65133,89400000.0
2009-05-04 15:55:00,0.65133,0.65175,0.65133,0.65174,137600000.0
2009-05-04 16:00:00,0.65171,0.65279,0.65162,0.6522,237200000.0
2009-05-04 16:05:00,0.65182,0.65191,0.65113,0.65113,199400000.0
2009-05-04 16:10:00,0.651,0.65133,0.65074,0.65091,208800000.0
2009-05-04 16:15:00,0.65076,0.65195,0.65066,0.65101,172800000.0
2009-05-04 16:20:00,0.65096,0.65203,0.65078,0.65129,200000000.0
2009-05-04 16:25:00,0.65159,0.65198,0.6514,0.65181,170000000.0
2009-05-04 16:30:00,0.65175,0.65186,0.65061,0.65126,234600000.0
2009-05-04 16:35:00,0.65127,0.65127,0.65073,0.65109,280200000.0
2009-05-04 16:40:00,0.65106,0.65141,0.65102,0.65131,185600000.0
2009-05-04 16:45:00,0.65134,0.65134,0.65101,0.65123,317000000.0
2009-05-04 16:50:00,0.65112,0.65217,0.65102,0.65206,192000000.0
2009-05-04 16:55:00,0.65214,0.65248,0.65101,0.65101,196800000.0
2009-05-04 17:00:00,0.65088,0.65092,0.6504,0.65058,231400000.0
2009-05-04 17:05:00,0.65029,0.65034,0.64835,0.64884,176800000.0
2009-05-04 17:10:00,0.64899,0.64899,0.64811,0.64826,180200000.0
2009-05-04 17:15:00,0.64816,0.64816,0.64711,0.64769,104000000.0
2009-05-04 17:20:00,0.64773,0.64833,0.64765,0.64831,122600000.0
2009-05-04 17:25:00,0.64836,0.64843,0.64803,0.64843,200000000.0
2009-05-04 17:30:00,0.64852,0.64852,0.64805,0.6481,371600000.0
2009-05-04 17:35:00,0.64807,0.64816,0.64764,0.64771,204200000.0
2009-05-04 17:40:00,0.6476,0.64765,0.64717,0.64736,227000000.0
2009-05-04 17:45:00,0.64741,0.64742,0.64603,0.64699,298600000.0
2009-05-04 17:50:00,0.64701,0.64752,0.64694,0.64696,262400000.0
2009-05-04 17:55:00,0.64676,0.64766,0.6467,0.64744,262800000.0
2009-05-04 18:00:00,0.64789,0.6481,0.64773,0.64803,233000000.0
2009-05-04 18:05:00,0.64815,0.64819,0.64744,0.64796,318800000.0
2009-05-04 18:10:00,0.64795,0.64814,0.64644,0.64692,130600000.0
2009-05-04 18:15:00,0.6469,0.64701,0.64614,0.64619,226600000.0
2009-05-04 18:20:00,0.64621,0.64646,0.64611,0.64645,232800000.0
2009-05-04 18:25:00,0.64662,0.64667,0.64612,0.64639,145000000.0
2009-05-04 18:30:00,0.64626,0.64661,0.64588,0.64588,208400000.0
2009-05-04 18:35:00,0.64572,0.64603,0.64547,0.64584,174800000.0
2009-05-04 18:40:00,0.64575,0.64613,0.64553,0.64606,177600000.0
2009-05-04 18:45:00,0.6462,0.64634,0.64528,0.64612,136400000.0
2009-05-04 18:50:00,0.64624,0.64659,0.64558,0.64558,130600000.0
2009-05-04 18:55:00,0.6457,0.64591,0.64568,0.64589,145000000.0
2009-05-04 19:00:00,0.64598,0.64598,0.64565,0.64578,134200000.0
2009-05-04 19:05:00,0.64582,0.64691,0.64573,0.6468,252400000.0
2009-05-04 19:10:00,0.6468,0.6468,0.6458,0.64631,152000000.0
2009-05-04 19:15:00,0.64635,0.64672,0.64615,0.64672,82600000.0
2009-05-04 19:20:00,0.64685,0.64697,0.64631,0.6464,109200000.0
2009-05-04 19:25:00,0.64648,0.64687,0.64639,0.64671,172200000.0
2009-05-04 19:30:00,0.64651,0.64698,0.64614,0.64665,86400000.0
2009-05-04 19:35:00,0.64675,0.64701,0.6464,0.64678,109200000.0
2009-05-04 19:40:00,0.64694,0.64694,0.64646,0.64672,92800000.0
2009-05-04 19:45:00,0.64685,0.64691,0.64644,0.64672,92800000.0
2009-05-04 19:50:00,0.6468,0.6473,0.64675,0.6473,74600000.0
2009-05-04 19:55:00,0.64734,0.6474,0.64647,0.64714,56000000.0
2009-05-04 20:00:00,0.6473,0.64739,0.64587,0.64685,67200000.0
2009-05-04 20:05:00,0.64681,0.64698,0.64663,0.64698,64000000.0
2009-05-04 20:10:00,0.64691,0.64702,0.64666,0.647,86400000.0
2009-05-04 20:15:00,0.64685,0.64703,0.64618,0.6462,68200000.0
2009-05-04 20:20:00,0.64619,0.6464,0.64604,0.64624,76800000.0
2009-05-04 20:25:00,0.64629,0.64638,0.64605,0.6461,65600000.0
2009-05-04 20:30:00,0.64606,0.64663,0.646,0.6466,64400000.0
2009-05-04 20:35:00,0.64661,0.64685,0.64626,0.6468,60800000.0
2009-05-04 20:40:00,0.64667,0.64711,0.64665,0.64699,62400000.0
2009-05-04 20:45:00,0.64687,0.64702,0.64605,0.64635,93200000.0
2009-05-04 20:50:00,0.64618,0.64626,0.64582,0.64614,85200000.0
2009-05-04 20:55:00,0.64599,0.64644,0.64563,0.64617,78400000.0
2009-05-04 21:00:00,0.64609,0.64646,0.64587,0.64628,66600000.0
2009-05-04 21:05:00,0.64635,0.64693,0.64627,0.64638,65600000.0
2009-05-04 21:10:00,0.64623,0.64672,0.64617,0.64672,67600000.0
2009-05-04 21:15:00,0.6466,0.64666,0.64622,0.64622,53800000.0
2009-05-04 21:20:00,0.64629,0.64662,0.64596,0.64642,63400000.0
2009-05-04 21:25:00,0.64645,0.64673,0.64624,0.64657,54400000.0
2009-05-04 21:30:00,0.64641,0.64666,0.64555,0.64666,64000000.0
2009-05-04 21:35:00,0.64659,0.64663,0.64587,0.64589,62800000.0
2009-05-04 21:40:00,0.64555,0.6457,0.64547,0.64563,54400000.0
2009-05-04 21:45:00,0.64559,0.64561,0.64527,0.64535,88000000.0
2009-05-04 21:50:00,0.64548,0.64578,0.645,0.64567,66600000.0
2009-05-04 21:55:00,0.64596,0.6466,0.64596,0.64658,114600000.0
2009-05-04 22:00:00,0.6467,0.64704,0.64656,0.64656,171000000.0
2009-05-04 22:05:00,0.64675,0.64748,0.64669,0.64724,102400000.0
2009-05-04 22:10:00,0.6473,0.64791,0.64722,0.64763,86800000.0
2009-05-04 22:15:00,0.64766,0.6482,0.64723,0.64817,81400000.0
2009-05-04 22:20:00,0.64824,0.64849,0.64807,0.64849,60200000.0
2009-05-04 22:25:00,0.6485,0.64864,0.64774,0.64853,84800000.0
2009-05-04 22:30:00,0.6485,0.64882,0.64844,0.64861,97600000.0
2009-05-04 22:35:00,0.64872,0.64875,0.64808,0.64862,117200000.0
2009-05-04 22:40:00,0.64861,0.64889,0.64778,0.64871,61200000.0
2009-05-04 22:45:00,0.64819,0.6487,0.64819,0.6484,79800000.0
2009-05-04 22:50:00,0.64848,0.64848,0.64761,0.64841,73600000.0
2009-05-04 22:55:00,0.64832,0.64866,0.6481,0.64841,68800000.0
2009-05-04 23:00:00,0.64775,0.64831,0.64738,0.64794,84200000.0
2009-05-04 23:05:00,0.64783,0.64823,0.64779,0.64811,68800000.0
2009-05-04 23:10:00,0.64796,0.64811,0.64788,0.64798,63400000.0
2009-05-04 23:15:00,0.64738,0.64816,0.64738,0.648,65000000.0
2009-05-04 23:20:00,0.6478,0.64823,0.6478,0.64818,56000000.0
2009-05-04 23:25:00,0.64806,0.6482,0.64765,0.64765,76800000.0
2009-05-04 23:30:00,0.64747,0.64809,0.64667,0.64809,80000000.0
2009-05-04 23:35:00,0.64827,0.64866,0.64794,0.64801,64000000.0
2009-05-04 23:40:00,0.64815,0.64847,0.64773,0.64804,86400000.0
2009-05-04 23:45:00,0.6478,0.64814,0.64772,0.64801,60800000.0
2009-05-04 23:50:00,0.64797,0.64808,0.64763,0.64776,64000000.0
2009-05-04 23:55:00,0.64775,0.64884,0.64725,0.64884,88000000.0
2009-05-05 00:00:00,0.64902,0.65008,0.64902,0.65008,62400000.0
2009-05-05 00:05:00,0.65043,0.65053,0.64944,0.64979,62800000.0
2009-05-05 00:10:00,0.65013,0.65028,0.64946,0.64964,58600000.0
2009-05-05 00:15:00,0.64946,0.64986,0.64942,0.64952,70800000.0
2009-05-05 00:20:00,0.64932,0.64941,0.6492,0.64924,51200000.0
2009-05-05 00:25:00,0.6493,0.64951,0.64878,0.64879,67200000.0
2009-05-05 00:30:00,0.64898,0.64922,0.64885,0.64895,81600000.0
2009-05-05 00:35:00,0.64918,0.64918,0.64888,0.64907,54200000.0
2009-05-05 00:40:00,0.64921,0.64987,0.64921,0.6495,68800000.0
2009-05-05 00:45:00,0.64943,0.6499,0.64913,0.64988,66000000.0
2009-05-05 00:50:00,0.64992,0.64992,0.64913,0.64929,53800000.0
2009-05-05 00:55:00,0.64915,0.64949,0.64915,0.64945,65600000.0
2009-05-05 01:00:00,0.64897,0.64949,0.64897,0.64945,66000000.0
2009-05-05 01:05:00,0.64945,0.64965,0.64921,0.64935,64000000.0
2009-05-05 01:10:00,0.64927,0.64941,0.64863,0.64929,62400000.0
2009-05-05 01:15:00,0.6493,0.64934,0.64864,0.64915,70400000.0
2009-05-05 01:20:00,0.64925,0.64943,0.64909,0.64941,70400000.0
2009-05-05 01:25:00,0.6494,0.64984,0.64933,0.64978,78400000.0
2009-05-05 01:30:00,0.6499,0.64998,0.64926,0.6497,130000000.0
2009-05-05 01:35:00,0.6497,0.64987,0.6489,0.6498,57600000.0
2009-05-05 01:40:00,0.64982,0.6502,0.64964,0.65018,54400000.0
2009-05-05 01:45:00,0.65013,0.65031,0.64959,0.64985,64000000.0
2009-05-05 01:50:00,0.64981,0.65044,0.64964,0.65044,72000000.0
2009-05-05 01:55:00,0.65011,0.65011,0.64946,0.64955,91200000.0
2009-05-05 02:00:00,0.64962,0.64985,0.64944,0.64951,65600000.0
2009-05-05 02:05:00,0.64967,0.64981,0.64946,0.64957,65000000.0
2009-05-05 02:10:00,0.64969,0.64993,0.64964,0.6498,60800000.0
2009-05-05 02:15:00,0.64983,0.65013,0.64956,0.64986,67200000.0
2009-05-05 02:20:00,0.64989,0.65069,0.64984,0.65013,62400000.0
2009-05-05 02:25:00,0.65009,0.65035,0.6491,0.65014,65000000.0
2009-05-05 02:30:00,0.65008,0.65013,0.6497,0.64993,57600000.0
2009-05-05 02:35:00,0.64984,0.6501,0.64941,0.6501,65600000.0
2009-05-05 02:40:00,0.65008,0.65008,0.64945,0.64983,58000000.0
2009-05-05 02:45:00,0.64977,0.64978,0.64899,0.64933,59600000.0
2009-05-05 02:50:00,0.64917,0.64922,0.64873,0.64916,61200000.0
2009-05-05 02:55:00,0.64907,0.64933,0.64888,0.6493,70800000.0
2009-05-05 03:00:00,0.64934,0.64934,0.64845,0.64863,72000000.0
2009-05-05 03:05:00,0.64883,0.64909,0.64828,0.64864,62400000.0
2009-05-05 03:10:00,0.6485,0.64872,0.64838,0.64865,70400000.0
2009-05-05 03:15:00,0.64818,0.64825,0.64783,0.64809,62800000.0
2009-05-05 03:20:00,0.64803,0.64854,0.6479,0.64851,67200000.0
2009-05-05 03:25:00,0.64848,0.64848,0.64788,0.64805,61800000.0
2009-05-05 03:30:00,0.6481,0.64834,0.64775,0.6482,68800000.0
2009-05-05 03:35:00,0.64797,0.64847,0.64758,0.6481,57600000.0
2009-05-05 03:40:00,0.64832,0.64873,0.64792,0.64844,64000000.0
2009-05-05 03:45:00,0.64859,0.64872,0.64833,0.64838,64000000.0
2009-05-05 03:50:00,0.64836,0.6488,0.64823,0.64865,66600000.0
2009-05-05 03:55:00,0.64867,0.64885,0.64741,0.64883,58600000.0
2009-05-05 04:00:00,0.64826,0.64892,0.64807,0.64892,65400000.0
2009-05-05 04:05:00,0.64862,0.64905,0.6484,0.64899,60800000.0
2009-05-05 04:10:00,0.64894,0.64912,0.64741,0.64887,60200000.0
2009-05-05 04:15:00,0.64904,0.64965,0.64904,0.64955,62400000.0
2009-05-05 04:20:00,0.64933,0.64947,0.6489,0.64904,62400000.0
2009-05-05 04:25:00,0.64906,0.64938,0.64871,0.64917,60800000.0
2009-05-05 04:30:00,0.64921,0.6498,0.6491,0.64943,60800000.0
2009-05-05 04:35:00,0.6493,0.65001,0.64918,0.6498,78400000.0
2009-05-05 04:40:00,0.64988,0.65014,0.64965,0.6501,60200000.0
2009-05-05 04:45:00,0.65018,0.65018,0.64955,0.64957,72000000.0
2009-05-05 04:50:00,0.6496,0.64982,0.64933,0.64966,65600000.0
2009-05-05 04:55:00,0.64981,0.65,0.64975,0.64999,62200000.0
2009-05-05 05:00:00,0.64997,0.65,0.64946,0.64993,67600000.0
2009-05-05 05:05:00,0.6498,0.65009,0.64954,0.6498,68800000.0
2009-05-05 05:10:00,0.64985,0.64992,0.6493,0.64942,69200000.0
2009-05-05 05:15:00,0.64962,0.64979,0.64934,0.64976,55400000.0
2009-05-05 05:20:00,0.64971,0.64997,0.64932,0.64995,56000000.0
2009-05-05 05:25:00,0.64997,0.65035,0.64993,0.65024,66000000.0
2009-05-05 05:30:00,0.65025,0.65033,0.6495,0.64966,68800000.0
2009-05-05 05:35:00,0.64967,0.65,0.64964,0.64987,67000000.0
2009-05-05 05:40:00,0.64992,0.65001,0.64976,0.64997,61800000.0
2009-05-05 05:45:00,0.64997,0.65033,0.64995,0.65022,59200000.0
2009-05-05 05:50:00,0.65035,0.65035,0.64985,0.64987,62800000.0
2009-05-05 05:55:00,0.64995,0.65007,0.64972,0.64998,81600000.0
2009-05-05 06:00:00,0.64999,0.65043,0.64999,0.65043,61800000.0
2009-05-05 06:05:00,0.65036,0.65071,0.64998,0.65071,60800000.0
2009-05-05 06:10:00,0.65068,0.65071,0.65005,0.65018,65000000.0
2009-05-05 06:15:00,0.65028,0.65043,0.64936,0.64941,64000000.0
2009-05-05 06:20:00,0.64931,0.64931,0.64871,0.64907,67600000.0
2009-05-05 06:25:00,0.64903,0.64921,0.64805,0.64878,62400000.0
2009-05-05 06:30:00,0.64898,0.64969,0.64898,0.64968,67600000.0
2009-05-05 06:35:00,0.64979,0.6505,0.64971,0.6504,69200000.0
2009-05-05 06:40:00,0.65045,0.65057,0.64991,0.65033,64000000.0
2009-05-05 06:45:00,0.65061,0.65061,0.65004,0.65035,59200000.0
2009-05-05 06:50:00,0.65031,0.65087,0.65031,0.65033,62400000.0
2009-05-05 06:55:00,0.65041,0.65075,0.65015,0.65075,73600000.0
2009-05-05 07:00:00,0.65055,0.65055,0.65017,0.65019,58600000.0
2009-05-05 07:05:00,0.65035,0.65036,0.64973,0.65015,59200000.0
2009-05-05 07:10:00,0.65016,0.65049,0.6498,0.65032,68200000.0
2009-05-05 07:15:00,0.65036,0.65036,0.64981,0.65026,70800000.0
2009-05-05 07:20:00,0.65025,0.6504,0.64993,0.65024,60800000.0
2009-05-05 07:25:00,0.65019,0.65024,0.64913,0.65014,71400000.0
2009-05-05 07:30:00,0.65006,0.65036,0.65003,0.65003,64000000.0
2009-05-05 07:35:00,0.64973,0.64998,0.64939,0.64957,65600000.0
2009-05-05 07:40:00,0.64966,0.64995,0.64942,0.64953,67200000.0
2009-05-05 07:45:00,0.64967,0.64979,0.64931,0.64963,67200000.0
2009-05-05 07:50:00,0.64944,0.64984,0.64912,0.64984,57600000.0
2009-05-05 07:55:00,0.64975,0.64983,0.64935,0.64956,55400000.0
2009-05-05 08:00:00,0.64972,0.64977,0.6491,0.64971,68800000.0
2009-05-05 08:05:00,0.64965,0.65067,0.64965,0.65049,69800000.0
2009-05-05 08:10:00,0.65051,0.65064,0.6499,0.65017,64000000.0
2009-05-05 08:15:00,0.65024,0.65087,0.6502,0.65083,62400000.0
2009-05-05 08:20:00,0.65079,0.65104,0.65055,0.65085,65600000.0
2009-05-05 08:25:00,0.65098,0.65152,0.65081,0.65152,70400000.0
2009-05-05 08:30:00,0.65166,0.65206,0.65141,0.65177,68200000.0
2009-05-05 08:35:00,0.65185,0.65242,0.65153,0.65242,56000000.0
2009-05-05 08:40:00,0.65281,0.65304,0.65161,0.65303,57600000.0
2009-05-05 08:45:00,0.65277,0.65331,0.65243,0.65307,62400000.0
2009-05-05 08:50:00,0.65304,0.65321,0.65221,0.65257,56000000.0
2009-05-05 08:55:00,0.65279,0.65279,0.65221,0.65242,59200000.0
2009-05-05 09:00:00,0.65256,0.65285,0.65199,0.65213,59200000.0
2009-05-05 09:05:00,0.65213,0.65287,0.65199,0.65275,80000000.0
2009-05-05 09:10:00,0.65277,0.65284,0.65215,0.65228,64000000.0
2009-05-05 09:15:00,0.6524,0.6524,0.65142,0.65161,73600000.0
2009-05-05 09:20:00,0.65155,0.65182,0.65096,0.65096,68800000.0
2009-05-05 09:25:00,0.65089,0.6514,0.6508,0.65136,61200000.0
2009-05-05 09:30:00,0.65142,0.65196,0.65066,0.65192,75200000.0
2009-05-05 09:35:00,0.65195,0.65244,0.65195,0.65231,65600000.0
2009-05-05 09:40:00,0.6522,0.65285,0.652,0.65278,64000000.0
2009-05-05 09:45:00,0.65282,0.6532,0.65278,0.65304,57000000.0
2009-05-05 09:50:00,0.65319,0.65325,0.65272,0.65305,67200000.0
2009-05-05 09:55:00,0.65314,0.65369,0.65291,0.6536,68800000.0
2009-05-05 10:00:00,0.65355,0.65433,0.65338,0.65416,62400000.0
2009-05-05 10:05:00,0.6543,0.65501,0.65425,0.65452,64000000.0
2009-05-05 10:10:00,0.65455,0.65516,0.6545,0.65492,68800000.0
2009-05-05 10:15:00,0.65473,0.65473,0.654,0.65414,72000000.0
2009-05-05 10:20:00,0.65418,0.65425,0.65372,0.65372,68800000.0
2009-05-05 10:25:00,0.65395,0.65402,0.65348,0.65385,65600000.0
2009-05-05 10:30:00,0.65385,0.65394,0.65314,0.6533,59200000.0
2009-05-05 10:35:00,0.65359,0.6538,0.65332,0.6538,67200000.0
2009-05-05 10:40:00,0.65383,0.65392,0.65353,0.65372,67200000.0
2009-05-05 10:45:00,0.65368,0.65384,0.65333,0.65383,65000000.0
2009-05-05 10:50:00,0.65429,0.65598,0.65429,0.65598,62400000.0
2009-05-05 10:55:00,0.65631,0.65634,0.65533,0.65539,59000000.0
2009-05-05 11:00:00,0.65551,0.65659,0.65546,0.65646,65000000.0
2009-05-05 11:05:00,0.65609,0.65688,0.65599,0.65675,57600000.0
2009-05-05 11:10:00,0.65673,0.65735,0.65636,0.65723,76800000.0
2009-05-05 11:15:00,0.65724,0.6573,0.65648,0.65669,70400000.0
2009-05-05 11:20:00,0.65631,0.65659,0.65571,0.65648,72000000.0
2009-05-05 11:25:00,0.65644,0.65676,0.65624,0.65644,59200000.0
2009-05-05 11:30:00,0.65655,0.65656,0.65584,0.65595,70400000.0
2009-05-05 11:35:00,0.65604,0.65664,0.65604,0.6566,68800000.0
2009-05-05 11:40:00,0.65663,0.65714,0.6559,0.65708,62400000.0
2009-05-05 11:45:00,0.65674,0.65684,0.65617,0.65617,62400000.0
2009-05-05 11:50:00,0.6564,0.65696,0.65639,0.6567,71400000.0
2009-05-05 11:55:00,0.65646,0.6572,0.65589,0.65708,67200000.0
2009-05-05 12:00:00,0.65716,0.65768,0.65695,0.65768,70800000.0
2009-05-05 12:05:00,0.65741,0.65749,0.65662,0.65674,70400000.0
2009-05-05 12:10:00,0.65673,0.65726,0.65643,0.65726,72000000.0
2009-05-05 12:15:00,0.65718,0.65724,0.65689,0.65698,67200000.0
2009-05-05 12:20:00,0.65688,0.65731,0.65652,0.65731,73600000.0
2009-05-05 12:25:00,0.65726,0.65726,0.6565,0.65658,60800000.0
2009-05-05 12:30:00,0.65652,0.65688,0.6564,0.65683,67600000.0
2009-05-05 12:35:00,0.65673,0.65673,0.65617,0.65621,65600000.0
2009-05-05 12:40:00,0.65627,0.65694,0.65626,0.65668,64000000.0
2009-05-05 12:45:00,0.65668,0.65685,0.65634,0.65666,62400000.0
2009-05-05 12:50:00,0.65671,0.65698,0.65628,0.65683,72000000.0
2009-05-05 12:55:00,0.65687,0.6569,0.65559,0.65621,62800000.0
2009-05-05 13:00:00,0.65622,0.65649,0.65619,0.65638,67200000.0
2009-05-05 13:05:00,0.65642,0.65642,0.65605,0.65636,66600000.0
2009-05-05 13:10:00,0.65634,0.65713,0.65623,0.65695,57600000.0
2009-05-05 13:15:00,0.65698,0.6573,0.65658,0.65715,60200000.0
2009-05-05 13:20:00,0.65714,0.65718,0.65651,0.65691,67200000.0
2009-05-05 13:25:00,0.65684,0.6571,0.65646,0.6571,65600000.0
2009-05-05 13:30:00,0.65718,0.65734,0.65678,0.65684,104000000.0
2009-05-05 13:35:00,0.65668,0.65689,0.65661,0.65671,124800000.0
2009-05-05 13:40:00,0.65666,0.65677,0.65629,0.65636,141200000.0
2009-05-05 13:45:00,0.6563,0.65648,0.65563,0.65563,122000000.0
2009-05-05 13:50:00,0.65548,0.65557,0.65523,0.6553,155600000.0
2009-05-05 13:55:00,0.65524,0.65563,0.65493,0.6556,129600000.0
2009-05-05 14:00:00,0.6557,0.65624,0.65549,0.65615,170000000.0
2009-05-05 14:05:00,0.65619,0.65626,0.65579,0.65596,149800000.0
2009-05-05 14:10:00,0.656,0.65698,0.65596,0.65698,115200000.0
2009-05-05 14:15:00,0.65655,0.65762,0.65645,0.65759,185000000.0
2009-05-05 14:20:00,0.65741,0.65741,0.65688,0.65716,131200000.0
2009-05-05 14:25:00,0.65717,0.65867,0.65717,0.65867,147000000.0
2009-05-05 14:30:00,0.65867,0.65904,0.65865,0.6589,208400000.0
2009-05-05 14:35:00,0.65861,0.65889,0.65854,0.65865,181800000.0
2009-05-05 14:40:00,0.65871,0.65909,0.6586,0.6586,245200000.0
2009-05-05 14:45:00,0.65857,0.65875,0.65739,0.65746,151800000.0
2009-05-05 14:50:00,0.65742,0.65748,0.65717,0.65738,132800000.0
2009-05-05 14:55:00,0.65747,0.65813,0.65747,0.65799,102800000.0
2009-05-05 15:00:00,0.65776,0.65817,0.65762,0.65779,153000000.0
2009-05-05 15:05:00,0.6579,0.65797,0.65756,0.65797,154600000.0
2009-05-05 15:10:00,0.65781,0.6585,0.65781,0.65826,227200000.0
2009-05-05 15:15:00,0.65835,0.65853,0.65788,0.65803,101200000.0
2009-05-05 15:20:00,0.65788,0.65887,0.65776,0.65887,165200000.0
2009-05-05 15:25:00,0.65917,0.65963,0.65829,0.65836,193600000.0
2009-05-05 15:30:00,0.65824,0.65953,0.65795,0.65953,251600000.0
2009-05-05 15:35:00,0.65953,0.66016,0.65943,0.66012,204800000.0
2009-05-05 15:40:00,0.66034,0.66057,0.66016,0.66026,205800000.0
2009-05-05 15:45:00,0.65983,0.66036,0.65929,0.65989,123600000.0
2009-05-05 15:50:00,0.65996,0.65996,0.65863,0.65881,89000000.0
2009-05-05 15:55:00,0.65888,0.65892,0.6587,0.6589,137400000.0
2009-05-05 16:00:00,0.65882,0.65955,0.6586,0.65949,236600000.0
2009-05-05 16:05:00,0.65954,0.65983,0.65872,0.65872,199200000.0
2009-05-05 16:10:00,0.6586,0.6592,0.65848,0.65901,208000000.0
2009-05-05 16:15:00,0.65888,0.65922,0.65849,0.65869,172800000.0
2009-05-05 16:20:00,0.6587,0.65872,0.65795,0.65795,199400000.0
2009-05-05 16:25:00,0.65746,0.65748,0.65666,0.65666,171200000.0
2009-05-05 16:30:00,0.65691,0.65691,0.65638,0.65648,235200000.0
2009-05-05 16:35:00,0.65673,0.65703,0.65637,0.65643,281600000.0
2009-05-05 16:40:00,0.65646,0.65663,0.65587,0.65634,185000000.0
2009-05-05 16:45:00,0.65649,0.65689,0.65627,0.65627,316000000.0
2009-05-05 16:50:00,0.65623,0.65684,0.656,0.65684,191400000.0
2009-05-05 16:55:00,0.65681,0.65705,0.65585,0.65671,196200000.0
2009-05-05 17:00:00,0.65675,0.65727,0.65658,0.65712,231800000.0
2009-05-05 17:05:00,0.65727,0.65794,0.6572,0.65739,175400000.0
2009-05-05 17:10:00,0.65739,0.65768,0.65717,0.65725,180800000.0
2009-05-05 17:15:00,0.65724,0.65849,0.6571,0.65808,104000000.0
2009-05-05 17:20:00,0.65755,0.6577,0.65729,0.65731,123200000.0
2009-05-05 17:25:00,0.65742,0.65772,0.65733,0.65739,199400000.0
2009-05-05 17:30:00,0.65739,0.65748,0.65638,0.65649,369800000.0
2009-05-05 17:35:00,0.6566,0.65752,0.6566,0.65752,204200000.0
2009-05-05 17:40:00,0.65745,0.65748,0.65699,0.65725,228400000.0
2009-05-05 17:45:00,0.65733,0.65772,0.65616,0.65754,299600000.0
2009-05-05 17:50:00,0.65735,0.65735,0.65642,0.65666,261200000.0
2009-05-05 17:55:00,0.65648,0.65676,0.65626,0.65639,261200000.0
2009-05-05 18:00:00,0.65642,0.65659,0.65614,0.65616,233600000.0
2009-05-05 18:05:00,0.65619,0.65637,0.65603,0.65609,319800000.0
2009-05-05 18:10:00,0.65612,0.65719,0.65602,0.65719,131200000.0
2009-05-05 18:15:00,0.65717,0.65738,0.65695,0.65706,227200000.0
2009-05-05 18:20:00,0.65696,0.6573,0.6568,0.65686,232000000.0
2009-05-05 18:25:00,0.65667,0.65702,0.65651,0.65695,145600000.0
2009-05-05 18:30:00,0.657,0.65705,0.65657,0.65704,208000000.0
2009-05-05 18:35:00,0.65696,0.657,0.6553,0.65589,176000000.0
2009-05-05 18:40:00,0.65593,0.65611,0.65568,0.65568,176400000.0
2009-05-05 18:45:00,0.65545,0.65572,0.65451,0.65535,132800000.0
2009-05-05 18:50:00,0.65541,0.65583,0.65538,0.65579,137600000.0
2009-05-05 18:55:00,0.65587,0.65654,0.65576,0.65604,145000000.0
2009-05-05 19:00:00,0.65604,0.65712,0.65595,0.65683,133800000.0
2009-05-05 19:05:00,0.65672,0.65757,0.65655,0.65718,252000000.0
2009-05-05 19:10:00,0.65743,0.65743,0.65696,0.65718,152000000.0
2009-05-05 19:15:00,0.65714,0.65741,0.65682,0.6573,83200000.0
2009-05-05 19:20:00,0.65706,0.65745,0.65672,0.65695,110400000.0
2009-05-05 19:25:00,0.65707,0.65716,0.65686,0.65695,172200000.0
2009-05-05 19:30:00,0.65681,0.65681,0.65551,0.65551,86400000.0
2009-05-05 19:35:00,0.6556,0.65567,0.65513,0.65542,108600000.0
2009-05-05 19:40:00,0.65542,0.65574,0.65525,0.65545,92800000.0
2009-05-05 19:45:00,0.65538,0.65599,0.65518,0.65542,92800000.0
2009-05-05 19:50:00,0.65536,0.65568,0.65523,0.6556,74600000.0
2009-05-05 19:55:00,0.65558,0.65564,0.65513,0.65513,55400000.0
2009-05-05 20:00:00,0.6554,0.65542,0.6543,0.65533,67200000.0
2009-05-05 20:05:00,0.65526,0.6553,0.65474,0.65527,67200000.0
2009-05-05 20:10:00,0.65516,0.6556,0.6551,0.65558,85800000.0
2009-05-05 20:15:00,0.65555,0.65646,0.65555,0.65599,68800000.0
2009-05-05 20:20:00,0.65609,0.65657,0.65605,0.65615,76800000.0
2009-05-05 20:25:00,0.65591,0.6562,0.65573,0.65582,65000000.0
2009-05-05 20:30:00,0.65585,0.65613,0.65547,0.65547,72400000.0
2009-05-05 20:35:00,0.65548,0.65578,0.65523,0.65552,60800000.0
2009-05-05 20:40:00,0.65544,0.65592,0.65539,0.65539,62400000.0
2009-05-05 20:45:00,0.65543,0.65626,0.65541,0.65612,92200000.0
2009-05-05 20:50:00,0.65572,0.65601,0.65535,0.65601,83400000.0
2009-05-05 20:55:00,0.65598,0.65598,0.65499,0.65597,78400000.0
2009-05-05 21:00:00,0.65564,0.65587,0.65531,0.65542,67200000.0
2009-05-05 21:05:00,0.6553,0.65646,0.6552,0.65621,73000000.0
2009-05-05 21:10:00,0.65623,0.65624,0.65572,0.65616,66600000.0
2009-05-05 21:15:00,0.65596,0.65628,0.65577,0.65582,54400000.0
2009-05-05 21:20:00,0.65565,0.65595,0.65557,0.65593,64000000.0
2009-05-05 21:25:00,0.656,0.65633,0.65586,0.65621,54400000.0
2009-05-05 21:30:00,0.6562,0.65725,0.65599,0.65716,64000000.0
2009-05-05 21:35:00,0.65709,0.65732,0.65708,0.6571,62400000.0
2009-05-05 21:40:00,0.65704,0.65765,0.65704,0.65745,54400000.0
2009-05-05 21:45:00,0.65745,0.65833,0.65745,0.65824,88000000.0
2009-05-05 21:50:00,0.65822,0.65822,0.65704,0.65704,66600000.0
2009-05-05 21:55:00,0.65699,0.6573,0.65669,0.65727,114000000.0
2009-05-05 22:00:00,0.65717,0.6572,0.6567,0.65705,171200000.0
2009-05-05 22:05:00,0.65731,0.6583,0.65731,0.65809,102800000.0
2009-05-05 22:10:00,0.65803,0.65821,0.65765,0.65802,86800000.0
2009-05-05 22:15:00,0.65805,0.65827,0.6572,0.65826,82000000.0
2009-05-05 22:20:00,0.6585,0.6585,0.65716,0.65738,60200000.0
2009-05-05 22:25:00,0.65736,0.65745,0.65675,0.65694,84600000.0
2009-05-05 22:30:00,0.65706,0.65708,0.65651,0.65672,97600000.0
2009-05-05 22:35:00,0.65651,0.6569,0.65593,0.656,118800000.0
2009-05-05 22:40:00,0.65677,0.65677,0.65557,0.65605,61200000.0
2009-05-05 22:45:00,0.65557,0.65624,0.65544,0.65545,80000000.0
2009-05-05 22:50:00,0.65547,0.65598,0.65486,0.65581,73600000.0
2009-05-05 22:55:00,0.65596,0.65665,0.65596,0.65634,68800000.0
2009-05-05 23:00:00,0.65619,0.65661,0.65614,0.65636,84800000.0
2009-05-05 23:05:00,0.65616,0.65694,0.65592,0.65681,68600000.0
2009-05-05 23:10:00,0.65683,0.65704,0.6565,0.65676,64000000.0
2009-05-05 23:15:00,0.65679,0.65686,0.65646,0.65674,65600000.0
2009-05-05 23:20:00,0.65677,0.6573,0.65677,0.65716,56000000.0
2009-05-05 23:25:00,0.65706,0.65724,0.65652,0.65679,76200000.0
2009-05-05 23:30:00,0.65665,0.65671,0.65585,0.65635,84800000.0
2009-05-05 23:35:00,0.65644,0.65664,0.65594,0.65664,64400000.0
2009-05-05 23:40:00,0.65667,0.65689,0.65584,0.65584,86200000.0
2009-05-05 23:45:00,0.65646,0.6566,0.65603,0.65604,60800000.0
2009-05-05 23:50:00,0.6559,0.65654,0.65583,0.65625,64000000.0
2009-05-05 23:55:00,0.65617,0.65673,0.65576,0.6566,88000000.0
2009-05-06 00:00:00,0.65654,0.65679,0.65639,0.65642,62400000.0
2009-05-06 00:05:00,0.65677,0.6568,0.65597,0.656,62400000.0
2009-05-06 00:10:00,0.65625,0.65697,0.65625,0.65678,46400000.0
2009-05-06 00:15:00,0.65684,0.65722,0.65655,0.65655,69200000.0
2009-05-06 00:20:00,0.65632,0.65677,0.65625,0.65625,51200000.0
2009-05-06 00:25:00,0.65673,0.6568,0.6559,0.65668,67200000.0
2009-05-06 00:30:00,0.65668,0.65698,0.65668,0.6569,81000000.0
2009-05-06 00:35:00,0.65693,0.657,0.6563,0.65661,54400000.0
2009-05-06 00:40:00,0.65665,0.6568,0.65629,0.65649,68800000.0
2009-05-06 00:45:00,0.65628,0.65667,0.65553,0.65573,65600000.0
2009-05-06 00:50:00,0.65583,0.65612,0.65555,0.65601,54400000.0
2009-05-06 00:55:00,0.65597,0.65649,0.65552,0.65649,65600000.0
2009-05-06 01:00:00,0.65658,0.65673,0.65601,0.65642,66000000.0
2009-05-06 01:05:00,0.65638,0.6567,0.65614,0.65618,64000000.0
2009-05-06 01:10:00,0.65597,0.65605,0.65587,0.65598,62400000.0
2009-05-06 01:15:00,0.6557,0.65582,0.65447,0.65534,70400000.0
2009-05-06 01:20:00,0.65532,0.65537,0.65509,0.65523,70400000.0
2009-05-06 01:25:00,0.65533,0.65555,0.65517,0.65543,77800000.0
2009-05-06 01:30:00,0.65554,0.65586,0.65538,0.65581,129600000.0
2009-05-06 01:35:00,0.65605,0.65644,0.65541,0.65611,57600000.0
2009-05-06 01:40:00,0.65595,0.65601,0.65547,0.65601,54400000.0
2009-05-06 01:45:00,0.65589,0.65602,0.65571,0.65584,64000000.0
2009-05-06 01:50:00,0.65584,0.65602,0.65541,0.65568,71800000.0
2009-05-06 01:55:00,0.65573,0.65597,0.65557,0.65571,91200000.0
2009-05-06 02:00:00,0.65592,0.65614,0.65581,0.65585,65600000.0
2009-05-06 02:05:00,0.65595,0.65611,0.65565,0.65582,65600000.0
2009-05-06 02:10:00,0.65581,0.65586,0.65535,0.65574,60800000.0
2009-05-06 02:15:00,0.65573,0.65573,0.65529,0.65552,66600000.0
2009-05-06 02:20:00,0.65549,0.65568,0.65537,0.65544,62400000.0
2009-05-06 02:25:00,0.65545,0.65569,0.65455,0.65543,65000000.0
2009-05-06 02:30:00,0.65545,0.65552,0.65518,0.65548,58000000.0
2009-05-06 02:35:00,0.6553,0.6555,0.65463,0.6552,65600000.0
2009-05-06 02:40:00,0.65532,0.65546,0.65502,0.65542,58600000.0
2009-05-06 02:45:00,0.65541,0.65581,0.65507,0.65581,67200000.0
2009-05-06 02:50:00,0.65582,0.65676,0.65579,0.65608,62400000.0
2009-05-06 02:55:00,0.65578,0.65651,0.65578,0.65643,69800000.0
2009-05-06 03:00:00,0.65653,0.65662,0.6559,0.65612,72000000.0
2009-05-06 03:05:00,0.65601,0.65633,0.65555,0.65558,61800000.0
2009-05-06 03:10:00,0.65564,0.65609,0.65564,0.65591,70800000.0
2009-05-06 03:15:00,0.65599,0.65626,0.65591,0.65599,62400000.0
2009-05-06 03:20:00,0.65587,0.65639,0.65562,0.65639,66600000.0
2009-05-06 03:25:00,0.65635,0.65635,0.65591,0.65614,62400000.0
2009-05-06 03:30:00,0.65674,0.65792,0.65618,0.65622,68200000.0
2009-05-06 03:35:00,0.65576,0.656,0.65552,0.65552,57000000.0
2009-05-06 03:40:00,0.65554,0.65565,0.65458,0.6547,73600000.0
2009-05-06 03:45:00,0.65482,0.65578,0.65477,0.65541,64000000.0
2009-05-06 03:50:00,0.65566,0.65592,0.65529,0.65557,67200000.0
2009-05-06 03:55:00,0.65555,0.65561,0.65414,0.65468,59200000.0
2009-05-06 04:00:00,0.65474,0.65513,0.65471,0.65486,65600000.0
2009-05-06 04:05:00,0.65494,0.65503,0.65456,0.6548,60200000.0
2009-05-06 04:10:00,0.65484,0.65537,0.65423,0.65537,61200000.0
2009-05-06 04:15:00,0.65552,0.65598,0.65549,0.65592,70400000.0
2009-05-06 04:20:00,0.65592,0.65592,0.65558,0.65582,62400000.0
2009-05-06 04:25:00,0.65606,0.65711,0.656,0.65692,60800000.0
2009-05-06 04:30:00,0.65698,0.65699,0.65655,0.65655,60800000.0
2009-05-06 04:35:00,0.65667,0.65669,0.65581,0.65581,78400000.0
2009-05-06 04:40:00,0.65585,0.65613,0.65559,0.65594,60800000.0
2009-05-06 04:45:00,0.65598,0.65621,0.65575,0.6562,72400000.0
2009-05-06 04:50:00,0.65608,0.65608,0.65556,0.65562,65600000.0
2009-05-06 04:55:00,0.65563,0.65624,0.65563,0.65619,61800000.0
2009-05-06 05:00:00,0.65624,0.65627,0.65489,0.65512,67200000.0
2009-05-06 05:05:00,0.65509,0.65514,0.65482,0.6549,68800000.0
2009-05-06 05:10:00,0.65486,0.65517,0.65484,0.65514,72000000.0
2009-05-06 05:15:00,0.65517,0.6555,0.65504,0.6555,56000000.0
2009-05-06 05:20:00,0.65562,0.65576,0.65548,0.65575,56000000.0
2009-05-06 05:25:00,0.65574,0.65614,0.65573,0.65609,66000000.0
2009-05-06 05:30:00,0.65629,0.65642,0.65596,0.65632,68800000.0
2009-05-06 05:35:00,0.65634,0.65641,0.65602,0.65602,67200000.0
2009-05-06 05:40:00,0.65588,0.65618,0.65567,0.65571,62400000.0
2009-05-06 05:45:00,0.65561,0.65621,0.65551,0.65588,59200000.0
2009-05-06 05:50:00,0.65578,0.65585,0.6551,0.6554,70400000.0
2009-05-06 05:55:00,0.65555,0.65559,0.65522,0.65548,81600000.0
2009-05-06 06:00:00,0.65561,0.65619,0.65507,0.65616,62400000.0
2009-05-06 06:05:00,0.65617,0.65628,0.65537,0.65563,60800000.0
2009-05-06 06:10:00,0.65567,0.65569,0.65514,0.65514,65600000.0
2009-05-06 06:15:00,0.65517,0.65569,0.6551,0.65555,63400000.0
2009-05-06 06:20:00,0.65565,0.65582,0.65527,0.65575,67200000.0
2009-05-06 06:25:00,0.6559,0.65606,0.65497,0.65605,62400000.0
2009-05-06 06:30:00,0.65631,0.6564,0.65587,0.65587,67200000.0
2009-05-06 06:35:00,0.656,0.65629,0.65582,0.65597,68600000.0
2009-05-06 06:40:00,0.65608,0.65643,0.65608,0.65616,64000000.0
2009-05-06 06:45:00,0.65611,0.65611,0.65583,0.65604,58600000.0
2009-05-06 06:50:00,0.65585,0.65634,0.65585,0.65614,62400000.0
2009-05-06 06:55:00,0.65623,0.65628,0.65578,0.65578,70400000.0
2009-05-06 07:00:00,0.6556,0.65601,0.6554,0.65601,59200000.0
2009-05-06 07:05:00,0.65605,0.65605,0.65564,0.65579,59200000.0
2009-05-06 07:10:00,0.65596,0.65601,0.65571,0.65582,69200000.0
2009-05-06 07:15:00,0.65595,0.65609,0.65573,0.65573,69800000.0
2009-05-06 07:20:00,0.65572,0.65622,0.65547,0.65596,60200000.0
2009-05-06 07:25:00,0.65605,0.65632,0.65523,0.65606,71400000.0
2009-05-06 07:30:00,0.65602,0.65631,0.65563,0.65563,64000000.0
2009-05-06 07:35:00,0.65554,0.65621,0.65538,0.65573,65600000.0
2009-05-06 07:40:00,0.65588,0.65617,0.65581,0.65612,67200000.0
2009-05-06 07:45:00,0.65594,0.65607,0.6557,0.65604,67600000.0
2009-05-06 07:50:00,0.65601,0.65601,0.65553,0.65587,57600000.0
2009-05-06 07:55:00,0.65561,0.65613,0.65545,0.65611,56000000.0
2009-05-06 08:00:00,0.65643,0.65648,0.6555,0.65596,68200000.0
2009-05-06 08:05:00,0.65549,0.65582,0.6552,0.65545,69200000.0
2009-05-06 08:10:00,0.65549,0.65549,0.65483,0.65507,64400000.0
2009-05-06 08:15:00,0.65519,0.65526,0.65503,0.65521,62800000.0
2009-05-06 08:20:00,0.65513,0.65522,0.65472,0.65483,65600000.0
2009-05-06 08:25:00,0.65489,0.65529,0.6547,0.65511,70400000.0
2009-05-06 08:30:00,0.65532,0.656,0.65532,0.65566,68800000.0
2009-05-06 08:35:00,0.65562,0.65594,0.65552,0.65571,56000000.0
2009-05-06 08:40:00,0.6559,0.65594,0.65468,0.65555,57600000.0
2009-05-06 08:45:00,0.65538,0.65579,0.65536,0.6557,70400000.0
2009-05-06 08:50:00,0.6557,0.65597,0.65542,0.65581,57600000.0
2009-05-06 08:55:00,0.65584,0.65599,0.65561,0.65575,59200000.0
2009-05-06 09:00:00,0.65585,0.65658,0.65582,0.65649,59200000.0
2009-05-06 09:05:00,0.6566,0.65715,0.65657,0.65714,80000000.0
2009-05-06 09:10:00,0.65709,0.65753,0.65686,0.65686,64000000.0
2009-05-06 09:15:00,0.65703,0.65735,0.6566,0.6573,74000000.0
2009-05-06 09:20:00,0.6573,0.65794,0.65693,0.65702,68800000.0
2009-05-06 09:25:00,0.65709,0.6574,0.65658,0.65711,60800000.0
2009-05-06 09:30:00,0.65718,0.6574,0.656,0.65718,74600000.0
2009-05-06 09:35:00,0.65711,0.65832,0.65705,0.65826,58000000.0
2009-05-06 09:40:00,0.6588,0.65905,0.65865,0.65883,64000000.0
2009-05-06 09:45:00,0.65872,0.65925,0.65863,0.65919,57600000.0
2009-05-06 09:50:00,0.65914,0.65921,0.65822,0.65829,67200000.0
2009-05-06 09:55:00,0.65836,0.65838,0.65796,0.6582,68800000.0
2009-05-06 10:00:00,0.65837,0.65881,0.65825,0.65865,62400000.0
2009-05-06 10:05:00,0.65871,0.65925,0.65854,0.65925,64000000.0
2009-05-06 10:10:00,0.65949,0.66031,0.65918,0.66013,68800000.0
2009-05-06 10:15:00,0.6602,0.66051,0.65984,0.6601,72000000.0
2009-05-06 10:20:00,0.65969,0.65998,0.65943,0.65964,68800000.0
2009-05-06 10:25:00,0.65976,0.6603,0.65939,0.6603,65600000.0
2009-05-06 10:30:00,0.66014,0.66024,0.65972,0.66002,59200000.0
2009-05-06 10:35:00,0.65995,0.65995,0.65907,0.65964,67200000.0
2009-05-06 10:40:00,0.65976,0.65993,0.65949,0.65964,67200000.0
2009-05-06 10:45:00,0.65964,0.65986,0.65944,0.65983,65600000.0
2009-05-06 10:50:00,0.65974,0.66044,0.65953,0.6601,62800000.0
2009-05-06 10:55:00,0.6601,0.6601,0.6596,0.65974,59200000.0
2009-05-06 11:00:00,0.65984,0.65992,0.65924,0.65948,65600000.0
2009-05-06 11:05:00,0.65943,0.65953,0.65869,0.65912,57600000.0
2009-05-06 11:10:00,0.65899,0.65928,0.65889,0.65923,76800000.0
2009-05-06 11:15:00,0.6593,0.65944,0.65913,0.65939,70800000.0
2009-05-06 11:20:00,0.65953,0.65963,0.65846,0.65888,72000000.0
2009-05-06 11:25:00,0.65875,0.65875,0.65843,0.65864,59200000.0
2009-05-06 11:30:00,0.65859,0.65864,0.65841,0.65848,70400000.0
2009-05-06 11:35:00,0.65853,0.65879,0.65833,0.65836,67600000.0
2009-05-06 11:40:00,0.65821,0.65852,0.6575,0.65816,62400000.0
2009-05-06 11:45:00,0.65823,0.65847,0.65819,0.65845,62400000.0
2009-05-06 11:50:00,0.65843,0.6585,0.65765,0.65791,72000000.0
2009-05-06 11:55:00,0.65779,0.65816,0.6568,0.65776,67200000.0
2009-05-06 12:00:00,0.65765,0.6581,0.65754,0.65784,70400000.0
2009-05-06 12:05:00,0.65785,0.65826,0.65781,0.65816,69800000.0
2009-05-06 12:10:00,0.65824,0.65852,0.658,0.65824,70400000.0
2009-05-06 12:15:00,0.65833,0.65839,0.6578,0.65784,66600000.0
2009-05-06 12:20:00,0.65784,0.65797,0.65755,0.65797,63400000.0
2009-05-06 12:25:00,0.658,0.65831,0.65767,0.65831,60800000.0
2009-05-06 12:30:00,0.65816,0.65864,0.65813,0.65858,67200000.0
2009-05-06 12:35:00,0.6586,0.65923,0.6586,0.65923,65600000.0
2009-05-06 12:40:00,0.65929,0.65936,0.65852,0.65884,64000000.0
2009-05-06 12:45:00,0.65895,0.65942,0.6589,0.65927,61200000.0
2009-05-06 12:50:00,0.65923,0.65924,0.65824,0.65876,72000000.0
2009-05-06 12:55:00,0.65869,0.65917,0.6578,0.65917,62400000.0
2009-05-06 13:00:00,0.65934,0.65939,0.65899,0.65915,67200000.0
2009-05-06 13:05:00,0.65907,0.65908,0.65852,0.65862,67200000.0
2009-05-06 13:10:00,0.65858,0.65863,0.65817,0.65844,57600000.0
2009-05-06 13:15:00,0.65871,0.65892,0.6584,0.65892,60800000.0
2009-05-06 13:20:00,0.65891,0.65959,0.65851,0.65856,66600000.0
2009-05-06 13:25:00,0.65881,0.65901,0.65881,0.65881,65600000.0
2009-05-06 13:30:00,0.65888,0.65894,0.65836,0.65854,104000000.0
2009-05-06 13:35:00,0.65855,0.65863,0.65814,0.65818,125200000.0
2009-05-06 13:40:00,0.65829,0.65868,0.65805,0.65859,141200000.0
2009-05-06 13:45:00,0.65862,0.65894,0.65861,0.65887,121800000.0
2009-05-06 13:50:00,0.65888,0.65933,0.65888,0.65927,156200000.0
2009-05-06 13:55:00,0.65926,0.65997,0.65912,0.65997,129000000.0
2009-05-06 14:00:00,0.66004,0.66018,0.65996,0.66006,171200000.0
2009-05-06 14:05:00,0.66004,0.66017,0.6598,0.66014,150400000.0
2009-05-06 14:10:00,0.66,0.66009,0.65959,0.65978,115200000.0
2009-05-06 14:15:00,0.65991,0.66079,0.65921,0.66063,185600000.0
2009-05-06 14:20:00,0.66056,0.66056,0.65979,0.66014,132000000.0
2009-05-06 14:25:00,0.66022,0.66034,0.65945,0.65957,147200000.0
2009-05-06 14:30:00,0.65937,0.65976,0.65935,0.65964,208400000.0
2009-05-06 14:35:00,0.65981,0.66025,0.65939,0.66025,182800000.0
2009-05-06 14:40:00,0.66039,0.66053,0.65982,0.66052,243600000.0
2009-05-06 14:45:00,0.66024,0.66048,0.65939,0.65951,152400000.0
2009-05-06 14:50:00,0.65958,0.65958,0.65886,0.65955,133200000.0
2009-05-06 14:55:00,0.65951,0.65951,0.65882,0.65882,102400000.0
2009-05-06 15:00:00,0.65868,0.65908,0.65853,0.65863,153600000.0
2009-05-06 15:05:00,0.65855,0.65901,0.6584,0.65897,154000000.0
2009-05-06 15:10:00,0.65858,0.65889,0.65854,0.65854,225400000.0
2009-05-06 15:15:00,0.65864,0.65943,0.65852,0.65943,92800000.0
2009-05-06 15:20:00,0.65936,0.65943,0.65891,0.65943,165600000.0
2009-05-06 15:25:00,0.65952,0.65952,0.65798,0.65832,192400000.0
2009-05-06 15:30:00,0.65834,0.65944,0.65801,0.6591,250600000.0
2009-05-06 15:35:00,0.65913,0.65936,0.65859,0.6586,204800000.0
2009-05-06 15:40:00,0.65849,0.65887,0.65838,0.65851,206200000.0
2009-05-06 15:45:00,0.65849,0.65877,0.65839,0.65871,124200000.0
2009-05-06 15:50:00,0.65886,0.65979,0.65863,0.65957,89600000.0
2009-05-06 15:55:00,0.65956,0.65967,0.65888,0.65888,137600000.0
2009-05-06 16:00:00,0.65883,0.65918,0.65799,0.65799,238800000.0
2009-05-06 16:05:00,0.65794,0.65859,0.65758,0.65855,199800000.0
2009-05-06 16:10:00,0.6586,0.659,0.65768,0.65861,207800000.0
2009-05-06 16:15:00,0.65871,0.65902,0.6586,0.65866,172800000.0
2009-05-06 16:20:00,0.65868,0.65887,0.65831,0.6587,199400000.0
2009-05-06 16:25:00,0.65848,0.65867,0.658,0.65807,171200000.0
2009-05-06 16:30:00,0.65813,0.65845,0.6578,0.65845,235400000.0
2009-05-06 16:35:00,0.65848,0.65898,0.65829,0.6589,281200000.0
2009-05-06 16:40:00,0.65879,0.65896,0.65796,0.65796,185000000.0
2009-05-06 16:45:00,0.65805,0.65883,0.65805,0.65883,317200000.0
2009-05-06 16:50:00,0.65879,0.65899,0.65857,0.65898,191400000.0
2009-05-06 16:55:00,0.65855,0.65906,0.65738,0.65738,197200000.0
2009-05-06 17:00:00,0.65768,0.65875,0.65768,0.65875,232000000.0
2009-05-06 17:05:00,0.65864,0.65864,0.65749,0.65804,183800000.0
2009-05-06 17:10:00,0.65835,0.65901,0.65826,0.65885,180800000.0
2009-05-06 17:15:00,0.65867,0.65888,0.65798,0.65801,103400000.0
2009-05-06 17:20:00,0.65811,0.65812,0.65739,0.65746,123200000.0
2009-05-06 17:25:00,0.65735,0.65748,0.65681,0.65694,200400000.0
2009-05-06 17:30:00,0.65692,0.65732,0.65692,0.65703,371600000.0
2009-05-06 17:35:00,0.65686,0.65799,0.65686,0.65799,204600000.0
2009-05-06 17:40:00,0.65796,0.65812,0.65775,0.65787,226400000.0
2009-05-06 17:45:00,0.65808,0.65808,0.6566,0.65693,299000000.0
2009-05-06 17:50:00,0.65676,0.65756,0.65676,0.65691,262200000.0
2009-05-06 17:55:00,0.65678,0.65853,0.65674,0.65851,267000000.0
2009-05-06 18:00:00,0.6586,0.6586,0.65801,0.65822,233000000.0
2009-05-06 18:05:00,0.65811,0.65858,0.65729,0.65852,319400000.0
2009-05-06 18:10:00,0.65846,0.65863,0.6584,0.65856,131200000.0
2009-05-06 18:15:00,0.65864,0.66058,0.65864,0.65995,227400000.0
2009-05-06 18:20:00,0.66013,0.66014,0.65931,0.65931,232000000.0
2009-05-06 18:25:00,0.65901,0.65992,0.65877,0.6599,145600000.0
2009-05-06 18:30:00,0.65998,0.66003,0.65863,0.65943,207400000.0
2009-05-06 18:35:00,0.6592,0.65952,0.65869,0.65948,175400000.0
2009-05-06 18:40:00,0.6594,0.65971,0.65934,0.65951,178000000.0
2009-05-06 18:45:00,0.65943,0.66022,0.65852,0.66022,132600000.0
2009-05-06 18:50:00,0.66047,0.66099,0.65992,0.66085,131200000.0
2009-05-06 18:55:00,0.66079,0.66111,0.65987,0.66006,146000000.0
2009-05-06 19:00:00,0.66031,0.66048,0.65966,0.66046,134400000.0
2009-05-06 19:05:00,0.66046,0.66053,0.65986,0.65986,252600000.0
2009-05-06 19:10:00,0.65999,0.66009,0.6599,0.66005,151400000.0
2009-05-06 19:15:00,0.66008,0.66061,0.66008,0.66059,82600000.0
2009-05-06 19:20:00,0.66055,0.66134,0.66043,0.66063,115200000.0
2009-05-06 19:25:00,0.66065,0.66128,0.66035,0.66128,172800000.0
2009-05-06 19:30:00,0.6612,0.66143,0.66109,0.66131,85800000.0
2009-05-06 19:35:00,0.66133,0.66174,0.66127,0.66147,108800000.0
2009-05-06 19:40:00,0.66137,0.66175,0.66068,0.66154,92800000.0
2009-05-06 19:45:00,0.66155,0.66157,0.66097,0.66097,92800000.0
2009-05-06 19:50:00,0.66064,0.66149,0.66064,0.66141,75200000.0
2009-05-06 19:55:00,0.6614,0.66167,0.66078,0.66083,55800000.0
2009-05-06 20:00:00,0.661,0.6622,0.66058,0.6622,66600000.0
2009-05-06 20:05:00,0.66222,0.66222,0.66108,0.66147,64000000.0
2009-05-06 20:10:00,0.66136,0.66138,0.66083,0.66138,86400000.0
2009-05-06 20:15:00,0.66133,0.66199,0.66122,0.66143,68800000.0
2009-05-06 20:20:00,0.66142,0.66262,0.66128,0.66262,76200000.0
2009-05-06 20:25:00,0.66289,0.66293,0.66175,0.66175,65000000.0
2009-05-06 20:30:00,0.6615,0.66251,0.6615,0.66228,64000000.0
2009-05-06 20:35:00,0.66231,0.66254,0.66105,0.66125,60800000.0
2009-05-06 20:40:00,0.66129,0.66152,0.66125,0.66139,65000000.0
2009-05-06 20:45:00,0.66139,0.66228,0.66102,0.66228,92200000.0
2009-05-06 20:50:00,0.66234,0.66244,0.66186,0.66193,84200000.0
2009-05-06 20:55:00,0.66186,0.66191,0.66036,0.66111,77800000.0
2009-05-06 21:00:00,0.661,0.66186,0.66084,0.66158,67200000.0
2009-05-06 21:05:00,0.6615,0.66188,0.6614,0.66168,67600000.0
2009-05-06 21:10:00,0.6616,0.66178,0.66131,0.6617,66600000.0
2009-05-06 21:15:00,0.66158,0.6617,0.6614,0.6614,54400000.0
2009-05-06 21:20:00,0.66138,0.66147,0.66079,0.66124,64000000.0
2009-05-06 21:25:00,0.66115,0.66126,0.66091,0.66092,53200000.0
2009-05-06 21:30:00,0.66082,0.66142,0.66056,0.66106,63400000.0
2009-05-06 21:35:00,0.66106,0.66146,0.66102,0.66146,70400000.0
2009-05-06 21:40:00,0.66138,0.66152,0.66099,0.66099,54400000.0
2009-05-06 21:45:00,0.661,0.66106,0.66062,0.66068,88000000.0
2009-05-06 21:50:00,0.66096,0.66134,0.66081,0.66126,67200000.0
2009-05-06 21:55:00,0.6612,0.6612,0.66066,0.66068,115200000.0
2009-05-06 22:00:00,0.66121,0.66136,0.661,0.66109,171400000.0
2009-05-06 22:05:00,0.66115,0.66116,0.66085,0.66101,102800000.0
2009-05-06 22:10:00,0.66106,0.66161,0.66093,0.66133,86400000.0
2009-05-06 22:15:00,0.66135,0.66196,0.66102,0.66103,68200000.0
2009-05-06 22:20:00,0.66151,0.66192,0.66052,0.66095,60600000.0
2009-05-06 22:25:00,0.66092,0.66098,0.65992,0.6605,85200000.0
2009-05-06 22:30:00,0.66102,0.66116,0.66046,0.66054,70400000.0
2009-05-06 22:35:00,0.6605,0.66132,0.65993,0.66128,118400000.0
2009-05-06 22:40:00,0.6613,0.66137,0.65997,0.65997,60800000.0
2009-05-06 22:45:00,0.66079,0.66079,0.66035,0.66045,80000000.0
2009-05-06 22:50:00,0.6605,0.66077,0.66,0.66011,73000000.0
2009-05-06 22:55:00,0.66062,0.66062,0.65928,0.65963,68800000.0
2009-05-06 23:00:00,0.65939,0.65987,0.65888,0.65974,84800000.0
2009-05-06 23:05:00,0.65956,0.66057,0.65916,0.66044,70000000.0
2009-05-06 23:10:00,0.66048,0.66048,0.65995,0.66003,64000000.0
2009-05-06 23:15:00,0.66024,0.66063,0.6602,0.6602,65600000.0
2009-05-06 23:20:00,0.66034,0.66155,0.66024,0.66151,56000000.0
2009-05-06 23:25:00,0.66138,0.6615,0.66124,0.66143,76200000.0
2009-05-06 23:30:00,0.66129,0.66198,0.66124,0.66198,86200000.0
2009-05-06 23:35:00,0.66163,0.66194,0.66126,0.66146,64000000.0
2009-05-06 23:40:00,0.66154,0.66168,0.66069,0.66094,86400000.0
2009-05-06 23:45:00,0.66082,0.66096,0.66048,0.66072,60800000.0
2009-05-06 23:50:00,0.66067,0.66124,0.66065,0.66117,64000000.0
2009-05-06 23:55:00,0.66105,0.66141,0.66013,0.66141,88000000.0
2009-05-07 00:00:00,0.66148,0.66205,0.66134,0.6615,62400000.0
2009-05-07 00:05:00,0.66183,0.66202,0.66127,0.66132,62400000.0
2009-05-07 00:10:00,0.66162,0.66162,0.66006,0.66006,59200000.0
2009-05-07 00:15:00,0.65988,0.66007,0.65947,0.66007,70800000.0
2009-05-07 00:20:00,0.65994,0.66007,0.65958,0.65979,51200000.0
2009-05-07 00:25:00,0.65962,0.66041,0.65961,0.66003,66000000.0
2009-05-07 00:30:00,0.66014,0.66101,0.66014,0.66077,81600000.0
2009-05-07 00:35:00,0.66069,0.66147,0.66056,0.66139,54400000.0
2009-05-07 00:40:00,0.6614,0.66147,0.66041,0.66084,68800000.0
2009-05-07 00:45:00,0.66137,0.66456,0.66137,0.6645,65600000.0
2009-05-07 00:50:00,0.66471,0.66565,0.66464,0.66465,54400000.0
2009-05-07 00:55:00,0.66461,0.66507,0.6642,0.66507,65000000.0
2009-05-07 01:00:00,0.66508,0.66808,0.66502,0.66808,67200000.0
2009-05-07 01:05:00,0.66792,0.66792,0.66742,0.66759,64400000.0
2009-05-07 01:10:00,0.66714,0.66768,0.66711,0.66733,62400000.0
2009-05-07 01:15:00,0.66731,0.66764,0.66698,0.66761,69600000.0
2009-05-07 01:20:00,0.6678,0.66799,0.66737,0.66737,69800000.0
2009-05-07 01:25:00,0.66744,0.66774,0.66732,0.66751,78400000.0
2009-05-07 01:30:00,0.66738,0.66738,0.66684,0.6671,129000000.0
2009-05-07 01:35:00,0.66716,0.6672,0.66608,0.66684,57600000.0
2009-05-07 01:40:00,0.66679,0.66682,0.66606,0.66644,53800000.0
2009-05-07 01:45:00,0.66622,0.66684,0.66618,0.66684,64000000.0
2009-05-07 01:50:00,0.66676,0.66695,0.6665,0.6665,72000000.0
2009-05-07 01:55:00,0.66603,0.66645,0.66603,0.66639,91600000.0
2009-05-07 02:00:00,0.66643,0.66648,0.66595,0.66596,65000000.0
2009-05-07 02:05:00,0.66611,0.66672,0.66601,0.66616,65600000.0
2009-05-07 02:10:00,0.66613,0.66667,0.66587,0.66657,61200000.0
2009-05-07 02:15:00,0.66656,0.66663,0.66635,0.66649,67200000.0
2009-05-07 02:20:00,0.66646,0.66673,0.66619,0.66619,62400000.0
2009-05-07 02:25:00,0.66634,0.66634,0.66526,0.66599,65600000.0
2009-05-07 02:30:00,0.66611,0.66626,0.66575,0.66585,57000000.0
2009-05-07 02:35:00,0.66571,0.66645,0.66571,0.66597,65600000.0
2009-05-07 02:40:00,0.66602,0.6664,0.66602,0.66611,59200000.0
2009-05-07 02:45:00,0.66612,0.66614,0.66573,0.66592,59000000.0
2009-05-07 02:50:00,0.66578,0.66579,0.66521,0.66547,62400000.0
2009-05-07 02:55:00,0.66563,0.66605,0.66551,0.6656,69800000.0
2009-05-07 03:00:00,0.66571,0.66592,0.66529,0.66592,72000000.0
2009-05-07 03:05:00,0.66585,0.66589,0.66521,0.66531,62400000.0
2009-05-07 03:10:00,0.66535,0.66574,0.66532,0.66566,70400000.0
2009-05-07 03:15:00,0.6656,0.6656,0.66501,0.66501,62400000.0
2009-05-07 03:20:00,0.66514,0.66593,0.66504,0.66576,67600000.0
2009-05-07 03:25:00,0.66575,0.66575,0.66518,0.66571,62400000.0
2009-05-07 03:30:00,0.6664,0.6685,0.6664,0.66771,68800000.0
2009-05-07 03:35:00,0.66758,0.66801,0.6669,0.6669,57600000.0
2009-05-07 03:40:00,0.66712,0.6676,0.66701,0.66732,64000000.0
2009-05-07 03:45:00,0.66724,0.66746,0.66717,0.66722,64400000.0
2009-05-07 03:50:00,0.66744,0.66829,0.66742,0.66786,67600000.0
2009-05-07 03:55:00,0.66781,0.66876,0.66766,0.66849,59200000.0
2009-05-07 04:00:00,0.66839,0.66914,0.66839,0.66914,65600000.0
2009-05-07 04:05:00,0.66919,0.66971,0.66891,0.66968,61200000.0
2009-05-07 04:10:00,0.67026,0.67026,0.66888,0.66952,60800000.0
2009-05-07 04:15:00,0.66934,0.66934,0.66845,0.6685,62400000.0
2009-05-07 04:20:00,0.66827,0.66831,0.66787,0.66805,62400000.0
2009-05-07 04:25:00,0.66809,0.66897,0.66803,0.6687,60800000.0
2009-05-07 04:30:00,0.6688,0.66882,0.6682,0.6682,60800000.0
2009-05-07 04:35:00,0.66826,0.66854,0.66808,0.66825,78800000.0
2009-05-07 04:40:00,0.66817,0.66817,0.66764,0.66785,59600000.0
2009-05-07 04:45:00,0.66767,0.6682,0.66749,0.66803,72000000.0
2009-05-07 04:50:00,0.66802,0.66805,0.66728,0.66776,65600000.0
2009-05-07 04:55:00,0.66768,0.66771,0.66705,0.66735,62400000.0
2009-05-07 05:00:00,0.6674,0.66774,0.66707,0.66728,67200000.0
2009-05-07 05:05:00,0.66725,0.66748,0.66695,0.66708,68800000.0
2009-05-07 05:10:00,0.66709,0.66716,0.66679,0.66679,66000000.0
2009-05-07 05:15:00,0.66644,0.6671,0.66644,0.66701,56800000.0
2009-05-07 05:20:00,0.66701,0.66706,0.6666,0.6666,55800000.0
2009-05-07 05:25:00,0.66631,0.66702,0.66628,0.66702,65600000.0
2009-05-07 05:30:00,0.66717,0.66746,0.66696,0.66702,68800000.0
2009-05-07 05:35:00,0.6668,0.66709,0.66672,0.66689,66600000.0
2009-05-07 05:40:00,0.66692,0.66702,0.66656,0.66682,62400000.0
2009-05-07 05:45:00,0.66685,0.66707,0.66658,0.66686,58600000.0
2009-05-07 05:50:00,0.66692,0.66705,0.66625,0.66645,62400000.0
2009-05-07 05:55:00,0.6668,0.6668,0.66613,0.66639,81400000.0
2009-05-07 06:00:00,0.66632,0.66636,0.66522,0.66562,62800000.0
2009-05-07 06:05:00,0.66569,0.6658,0.66528,0.66554,59600000.0
2009-05-07 06:10:00,0.66567,0.666,0.66543,0.666,65000000.0
2009-05-07 06:15:00,0.66613,0.66665,0.66613,0.66651,64000000.0
2009-05-07 06:20:00,0.66656,0.66667,0.66547,0.66553,67200000.0
2009-05-07 06:25:00,0.66618,0.66631,0.66527,0.66554,62400000.0
2009-05-07 06:30:00,0.66611,0.66616,0.66554,0.66602,67200000.0
2009-05-07 06:35:00,0.66573,0.66645,0.66519,0.66634,68800000.0
2009-05-07 06:40:00,0.66635,0.66682,0.66593,0.66673,64000000.0
2009-05-07 06:45:00,0.66672,0.66695,0.66664,0.66695,59200000.0
2009-05-07 06:50:00,0.6669,0.66708,0.66649,0.6667,62400000.0
2009-05-07 06:55:00,0.66696,0.66696,0.66638,0.66651,70400000.0
2009-05-07 07:00:00,0.66664,0.6671,0.66654,0.66704,59200000.0
2009-05-07 07:05:00,0.66716,0.66718,0.66687,0.66693,59200000.0
2009-05-07 07:10:00,0.66694,0.66732,0.66672,0.66724,68800000.0
2009-05-07 07:15:00,0.66718,0.6672,0.66677,0.66688,70800000.0
2009-05-07 07:20:00,0.66671,0.66681,0.66645,0.66657,60200000.0
2009-05-07 07:25:00,0.66664,0.667,0.66583,0.667,72000000.0
2009-05-07 07:30:00,0.66702,0.66718,0.66649,0.66718,63400000.0
2009-05-07 07:35:00,0.66714,0.66735,0.66696,0.66727,65600000.0
2009-05-07 07:40:00,0.6674,0.66769,0.66737,0.66749,67200000.0
2009-05-07 07:45:00,0.66733,0.6679,0.66733,0.66763,67200000.0
2009-05-07 07:50:00,0.66775,0.66805,0.66729,0.66772,57600000.0
2009-05-07 07:55:00,0.66781,0.66822,0.66757,0.66798,56000000.0
2009-05-07 08:00:00,0.6683,0.6685,0.66778,0.66836,68200000.0
2009-05-07 08:05:00,0.66833,0.66918,0.66829,0.6688,69200000.0
2009-05-07 08:10:00,0.6688,0.6688,0.66799,0.66808,64000000.0
2009-05-07 08:15:00,0.66802,0.66849,0.66791,0.66819,62400000.0
2009-05-07 08:20:00,0.66808,0.66819,0.66786,0.66806,65600000.0
2009-05-07 08:25:00,0.66818,0.66882,0.66792,0.66882,70400000.0
2009-05-07 08:30:00,0.66895,0.66895,0.66804,0.66821,68800000.0
2009-05-07 08:35:00,0.66817,0.66868,0.66807,0.66812,56000000.0
2009-05-07 08:40:00,0.66817,0.66839,0.66738,0.6683,57400000.0
2009-05-07 08:45:00,0.6681,0.66868,0.6681,0.66858,62400000.0
2009-05-07 08:50:00,0.66871,0.66885,0.66834,0.6688,55400000.0
2009-05-07 08:55:00,0.6687,0.66953,0.66862,0.66951,58600000.0
2009-05-07 09:00:00,0.66955,0.6698,0.66942,0.66951,58600000.0
2009-05-07 09:05:00,0.6695,0.67044,0.6695,0.67032,79400000.0
2009-05-07 09:10:00,0.67042,0.6712,0.66996,0.67099,64000000.0
2009-05-07 09:15:00,0.67093,0.67132,0.67085,0.67121,73000000.0
2009-05-07 09:20:00,0.67117,0.67117,0.67068,0.67102,68800000.0
2009-05-07 09:25:00,0.67086,0.67277,0.67086,0.67277,60800000.0
2009-05-07 09:30:00,0.6727,0.6731,0.67203,0.67235,75200000.0
2009-05-07 09:35:00,0.67239,0.67272,0.67186,0.67272,57600000.0
2009-05-07 09:40:00,0.67279,0.6731,0.67269,0.67273,64000000.0
2009-05-07 09:45:00,0.67251,0.67279,0.67227,0.67273,58000000.0
2009-05-07 09:50:00,0.67282,0.67309,0.67255,0.67301,67200000.0
2009-05-07 09:55:00,0.67306,0.67368,0.67306,0.67368,68800000.0
2009-05-07 10:00:00,0.67386,0.67495,0.67376,0.67487,62400000.0
2009-05-07 10:05:00,0.67498,0.67732,0.67498,0.67702,64000000.0
2009-05-07 10:10:00,0.67694,0.67713,0.6761,0.67622,68800000.0
2009-05-07 10:15:00,0.67608,0.6763,0.67584,0.67608,72400000.0
2009-05-07 10:20:00,0.67591,0.67639,0.67562,0.67562,68200000.0
2009-05-07 10:25:00,0.6756,0.67564,0.67471,0.67482,65600000.0
2009-05-07 10:30:00,0.67488,0.67565,0.67482,0.67563,59200000.0
2009-05-07 10:35:00,0.67562,0.67565,0.67534,0.67541,67200000.0
2009-05-07 10:40:00,0.67545,0.67565,0.67527,0.67547,67200000.0
2009-05-07 10:45:00,0.67553,0.67597,0.67553,0.67593,65600000.0
2009-05-07 10:50:00,0.67597,0.67627,0.67583,0.6761,62400000.0
2009-05-07 10:55:00,0.67609,0.67642,0.67586,0.67625,59200000.0
2009-05-07 11:00:00,0.6767,0.67724,0.6758,0.67613,65600000.0
2009-05-07 11:05:00,0.67614,0.67629,0.67552,0.676,57600000.0
2009-05-07 11:10:00,0.67617,0.67635,0.67562,0.67574,76200000.0
2009-05-07 11:15:00,0.67542,0.67542,0.67432,0.67456,69800000.0
2009-05-07 11:20:00,0.67431,0.67569,0.67431,0.67503,72400000.0
2009-05-07 11:25:00,0.675,0.67607,0.67492,0.67591,59200000.0
2009-05-07 11:30:00,0.6761,0.67611,0.67559,0.67587,70400000.0
2009-05-07 11:35:00,0.676,0.67623,0.67548,0.67548,67600000.0
2009-05-07 11:40:00,0.67556,0.67556,0.67408,0.67492,61800000.0
2009-05-07 11:45:00,0.67491,0.675,0.67448,0.67448,62400000.0
2009-05-07 11:50:00,0.67448,0.67499,0.67434,0.67495,72000000.0
2009-05-07 11:55:00,0.67469,0.6749,0.67367,0.67426,67600000.0
2009-05-07 12:00:00,0.67413,0.67497,0.67394,0.67466,69800000.0
2009-05-07 12:05:00,0.67462,0.67493,0.67396,0.67411,69800000.0
2009-05-07 12:10:00,0.6742,0.67424,0.67373,0.67389,70400000.0
2009-05-07 12:15:00,0.67402,0.67442,0.67402,0.67442,67200000.0
2009-05-07 12:20:00,0.67455,0.67466,0.67391,0.67454,63400000.0
2009-05-07 12:25:00,0.6744,0.67448,0.67336,0.67336,60800000.0
2009-05-07 12:30:00,0.67323,0.67337,0.67222,0.67263,67200000.0
2009-05-07 12:35:00,0.67274,0.67329,0.67252,0.67329,65000000.0
2009-05-07 12:40:00,0.67331,0.67375,0.67255,0.67375,64000000.0
2009-05-07 12:45:00,0.6738,0.67386,0.67295,0.67296,62400000.0
2009-05-07 12:50:00,0.67335,0.67381,0.67312,0.67373,72000000.0
2009-05-07 12:55:00,0.67351,0.67403,0.67248,0.67403,62400000.0
2009-05-07 13:00:00,0.67404,0.67413,0.67303,0.67343,66600000.0
2009-05-07 13:05:00,0.67342,0.67354,0.6728,0.67316,67200000.0
2009-05-07 13:10:00,0.67306,0.67342,0.67291,0.67336,57000000.0
2009-05-07 13:15:00,0.67344,0.67391,0.67344,0.67391,60800000.0
2009-05-07 13:20:00,0.67407,0.67531,0.67404,0.67531,67200000.0
2009-05-07 13:25:00,0.67518,0.67521,0.67476,0.67484,65600000.0
2009-05-07 13:30:00,0.67493,0.67494,0.67406,0.67449,104400000.0
2009-05-07 13:35:00,0.6743,0.67433,0.67392,0.67429,124800000.0
2009-05-07 13:40:00,0.67441,0.67487,0.6743,0.67471,140800000.0
2009-05-07 13:45:00,0.67454,0.67474,0.67413,0.67474,122000000.0
2009-05-07 13:50:00,0.67476,0.67504,0.67471,0.67495,156200000.0
2009-05-07 13:55:00,0.67476,0.67476,0.6741,0.67455,129600000.0
2009-05-07 14:00:00,0.67448,0.67591,0.67448,0.67519,170000000.0
2009-05-07 14:05:00,0.67507,0.67622,0.67473,0.67622,149800000.0
2009-05-07 14:10:00,0.67619,0.67716,0.67619,0.67703,115200000.0
2009-05-07 14:15:00,0.6769,0.67703,0.67665,0.67666,185000000.0
2009-05-07 14:20:00,0.67672,0.67719,0.67663,0.67663,131200000.0
2009-05-07 14:25:00,0.67668,0.67771,0.67644,0.67771,146600000.0
2009-05-07 14:30:00,0.67783,0.67871,0.67773,0.67853,207600000.0
2009-05-07 14:35:00,0.67836,0.68016,0.67806,0.67938,182800000.0
2009-05-07 14:40:00,0.67931,0.67931,0.67795,0.67807,244000000.0
2009-05-07 14:45:00,0.67782,0.67818,0.67726,0.67795,152400000.0
2009-05-07 14:50:00,0.67769,0.67769,0.67638,0.67638,132200000.0
2009-05-07 14:55:00,0.67685,0.67741,0.67473,0.67473,102400000.0
2009-05-07 15:00:00,0.67463,0.67547,0.67419,0.67533,153600000.0
2009-05-07 15:05:00,0.67578,0.67578,0.67519,0.67543,155200000.0
2009-05-07 15:10:00,0.67524,0.67551,0.67441,0.67464,227000000.0
2009-05-07 15:15:00,0.67479,0.67503,0.67466,0.67479,92800000.0
2009-05-07 15:20:00,0.67456,0.67505,0.67423,0.67423,164800000.0
2009-05-07 15:25:00,0.67428,0.67476,0.67341,0.67361,194000000.0
2009-05-07 15:30:00,0.67361,0.67488,0.67341,0.67384,252000000.0
2009-05-07 15:35:00,0.67391,0.67404,0.67294,0.67317,204600000.0
2009-05-07 15:40:00,0.67329,0.67361,0.67261,0.67279,205600000.0
2009-05-07 15:45:00,0.6727,0.6733,0.67231,0.67299,124200000.0
2009-05-07 15:50:00,0.67269,0.67269,0.67171,0.67207,89600000.0
2009-05-07 15:55:00,0.67166,0.67199,0.67129,0.67129,138400000.0
2009-05-07 16:00:00,0.67088,0.67136,0.67059,0.67061,237600000.0
2009-05-07 16:05:00,0.67059,0.67059,0.66875,0.66933,199600000.0
2009-05-07 16:10:00,0.66977,0.66989,0.66929,0.66984,208000000.0
2009-05-07 16:15:00,0.66996,0.67029,0.66964,0.6699,172800000.0
2009-05-07 16:20:00,0.67006,0.67029,0.66974,0.66993,199800000.0
2009-05-07 16:25:00,0.66977,0.66977,0.66913,0.66947,171200000.0
2009-05-07 16:30:00,0.66945,0.66961,0.66909,0.66915,235000000.0
2009-05-07 16:35:00,0.66902,0.66921,0.66885,0.66921,281000000.0
2009-05-07 16:40:00,0.66961,0.6701,0.66954,0.6701,185000000.0
2009-05-07 16:45:00,0.67016,0.67086,0.67003,0.67036,316800000.0
2009-05-07 16:50:00,0.67038,0.67073,0.67031,0.67054,192000000.0
2009-05-07 16:55:00,0.67052,0.6714,0.67045,0.67111,197200000.0
2009-05-07 17:00:00,0.67109,0.67152,0.67088,0.67092,231400000.0
2009-05-07 17:05:00,0.67084,0.67093,0.67042,0.67065,175400000.0
2009-05-07 17:10:00,0.67072,0.67074,0.67004,0.67004,180200000.0
2009-05-07 17:15:00,0.66997,0.67005,0.6694,0.66966,103800000.0
2009-05-07 17:20:00,0.66972,0.67047,0.66968,0.67016,123600000.0
2009-05-07 17:25:00,0.66993,0.67025,0.66941,0.67025,199800000.0
2009-05-07 17:30:00,0.67034,0.67046,0.66971,0.67046,371200000.0
2009-05-07 17:35:00,0.6705,0.67123,0.67009,0.67009,204600000.0
2009-05-07 17:40:00,0.66984,0.67037,0.66979,0.67031,226600000.0
2009-05-07 17:45:00,0.67022,0.67044,0.66906,0.67036,298600000.0
2009-05-07 17:50:00,0.67046,0.67155,0.67036,0.67155,262200000.0
2009-05-07 17:55:00,0.67149,0.672,0.6711,0.67151,262800000.0
2009-05-07 18:00:00,0.6718,0.6718,0.67116,0.6714,234000000.0
2009-05-07 18:05:00,0.67129,0.67141,0.67063,0.67063,320800000.0
2009-05-07 18:10:00,0.67058,0.67096,0.66991,0.67096,130600000.0
2009-05-07 18:15:00,0.67084,0.67114,0.67078,0.67083,226000000.0
2009-05-07 18:20:00,0.6708,0.67129,0.67053,0.67128,231400000.0
2009-05-07 18:25:00,0.67142,0.67191,0.67133,0.6716,145600000.0
2009-05-07 18:30:00,0.67174,0.67187,0.67148,0.67165,208000000.0
2009-05-07 18:35:00,0.67161,0.67185,0.67153,0.67183,174800000.0
2009-05-07 18:40:00,0.67163,0.67319,0.6715,0.67319,176400000.0
2009-05-07 18:45:00,0.67324,0.67333,0.67236,0.6729,132800000.0
2009-05-07 18:50:00,0.67304,0.67341,0.67283,0.67289,134800000.0
2009-05-07 18:55:00,0.67288,0.67319,0.67286,0.67319,145600000.0
2009-05-07 19:00:00,0.6731,0.67319,0.67238,0.67278,135000000.0
2009-05-07 19:05:00,0.67278,0.67278,0.6715,0.6715,252800000.0
2009-05-07 19:10:00,0.67164,0.67176,0.67108,0.67152,152000000.0
2009-05-07 19:15:00,0.67147,0.67173,0.67109,0.67124,82000000.0
2009-05-07 19:20:00,0.67097,0.67113,0.67058,0.6707,110400000.0
2009-05-07 19:25:00,0.67053,0.67127,0.67028,0.67077,171600000.0
2009-05-07 19:30:00,0.67064,0.67081,0.66938,0.66969,86200000.0
2009-05-07 19:35:00,0.66977,0.67039,0.66968,0.67002,108800000.0
2009-05-07 19:40:00,0.66982,0.66982,0.66849,0.66878,92800000.0
2009-05-07 19:45:00,0.66864,0.66864,0.66815,0.66835,91600000.0
2009-05-07 19:50:00,0.66827,0.66865,0.66751,0.66865,74600000.0
2009-05-07 19:55:00,0.66855,0.66855,0.66798,0.66807,55400000.0
2009-05-07 20:00:00,0.66823,0.66862,0.66708,0.66811,67200000.0
2009-05-07 20:05:00,0.6682,0.66871,0.6682,0.66857,64400000.0
2009-05-07 20:10:00,0.66841,0.66871,0.66731,0.66738,85600000.0
2009-05-07 20:15:00,0.66739,0.66842,0.66739,0.66836,68800000.0
2009-05-07 20:20:00,0.66843,0.66902,0.6681,0.6681,76800000.0
2009-05-07 20:25:00,0.66798,0.66917,0.66776,0.66917,65600000.0
2009-05-07 20:30:00,0.66922,0.66929,0.66834,0.66847,64000000.0
2009-05-07 20:35:00,0.66814,0.66825,0.66752,0.66801,60800000.0
2009-05-07 20:40:00,0.66768,0.6678,0.66712,0.66732,62400000.0
2009-05-07 20:45:00,0.6674,0.6674,0.667,0.66705,92200000.0
2009-05-07 20:50:00,0.66746,0.66807,0.66746,0.6675,84800000.0
2009-05-07 20:55:00,0.6672,0.66762,0.66651,0.66748,78400000.0
2009-05-07 21:00:00,0.66745,0.66771,0.66713,0.66752,67200000.0
2009-05-07 21:05:00,0.66724,0.66774,0.6672,0.66742,70400000.0
2009-05-07 21:10:00,0.66741,0.6675,0.66687,0.66728,76800000.0
2009-05-07 21:15:00,0.66722,0.66726,0.66681,0.66707,60800000.0
2009-05-07 21:20:00,0.66708,0.66748,0.66699,0.66733,63400000.0
2009-05-07 21:25:00,0.6675,0.66765,0.66728,0.66756,62400000.0
2009-05-07 21:30:00,0.66763,0.66775,0.66621,0.66635,64000000.0
2009-05-07 21:35:00,0.66627,0.66696,0.66627,0.6667,61800000.0
2009-05-07 21:40:00,0.6666,0.66756,0.6666,0.66748,54400000.0
2009-05-07 21:45:00,0.66746,0.66797,0.66737,0.66795,88000000.0
2009-05-07 21:50:00,0.66807,0.66825,0.66768,0.66772,66600000.0
2009-05-07 21:55:00,0.66785,0.66812,0.6675,0.66777,114000000.0
2009-05-07 22:00:00,0.66767,0.66822,0.66757,0.6677,171200000.0
2009-05-07 22:05:00,0.66767,0.66772,0.66743,0.66753,102400000.0
2009-05-07 22:10:00,0.66747,0.6677,0.66723,0.6677,86400000.0
2009-05-07 22:15:00,0.66778,0.66789,0.66661,0.66736,73600000.0
2009-05-07 22:20:00,0.66733,0.66762,0.66733,0.66745,60800000.0
2009-05-07 22:25:00,0.66753,0.66808,0.66753,0.66782,85200000.0
2009-05-07 22:30:00,0.66758,0.66808,0.66726,0.6675,97600000.0
2009-05-07 22:35:00,0.66742,0.66749,0.66654,0.66693,118400000.0
2009-05-07 22:40:00,0.66665,0.66693,0.66646,0.66663,59000000.0
2009-05-07 22:45:00,0.66672,0.66673,0.66654,0.66665,89000000.0
2009-05-07 22:50:00,0.66683,0.6679,0.66683,0.66769,73600000.0
2009-05-07 22:55:00,0.66755,0.66779,0.66731,0.66762,68800000.0
2009-05-07 23:00:00,0.6675,0.66838,0.66745,0.66838,83000000.0
2009-05-07 23:05:00,0.66836,0.66936,0.66836,0.66935,69200000.0
2009-05-07 23:10:00,0.66926,0.66969,0.66925,0.66948,64400000.0
2009-05-07 23:15:00,0.66952,0.67027,0.66952,0.67026,65600000.0
2009-05-07 23:20:00,0.67034,0.67047,0.67013,0.67013,56000000.0
2009-05-07 23:25:00,0.67002,0.6702,0.66986,0.66987,76200000.0
2009-05-07 23:30:00,0.66991,0.66991,0.66917,0.66968,91200000.0
2009-05-07 23:35:00,0.66966,0.66979,0.66935,0.66937,64800000.0
2009-05-07 23:40:00,0.66925,0.66977,0.6692,0.66968,86400000.0
2009-05-07 23:45:00,0.66973,0.66989,0.66955,0.66971,60800000.0
2009-05-07 23:50:00,0.66958,0.66986,0.66921,0.66971,64000000.0
2009-05-07 23:55:00,0.66952,0.66976,0.66872,0.66952,88000000.0
2009-05-08 00:00:00,0.66965,0.66975,0.66912,0.66929,61800000.0
2009-05-08 00:05:00,0.66977,0.67002,0.6694,0.66971,62400000.0
2009-05-08 00:10:00,0.66981,0.66981,0.66935,0.66959,59200000.0
2009-05-08 00:15:00,0.6694,0.66994,0.66906,0.66906,70400000.0
2009-05-08 00:20:00,0.6688,0.66943,0.6688,0.6689,51200000.0
2009-05-08 00:25:00,0.66892,0.66956,0.66884,0.66896,67200000.0
2009-05-08 00:30:00,0.66898,0.66936,0.66898,0.66933,81600000.0
2009-05-08 00:35:00,0.66947,0.67028,0.66947,0.67022,54400000.0
2009-05-08 00:40:00,0.6703,0.6703,0.66973,0.67,68600000.0
2009-05-08 00:45:00,0.66992,0.67049,0.66985,0.67035,65600000.0
2009-05-08 00:50:00,0.67033,0.67033,0.66989,0.66994,54800000.0
2009-05-08 00:55:00,0.66999,0.67045,0.66999,0.67011,65600000.0
2009-05-08 01:00:00,0.67012,0.67074,0.67012,0.67074,67600000.0
2009-05-08 01:05:00,0.67063,0.67079,0.67024,0.6705,64000000.0
2009-05-08 01:10:00,0.67037,0.67049,0.67,0.67026,61800000.0
2009-05-08 01:15:00,0.67027,0.67047,0.67009,0.67032,70400000.0
2009-05-08 01:20:00,0.67027,0.67027,0.6697,0.6697,70400000.0
2009-05-08 01:25:00,0.66996,0.67006,0.66965,0.66971,78400000.0
2009-05-08 01:30:00,0.66918,0.66976,0.66911,0.66922,129600000.0
2009-05-08 01:35:00,0.66913,0.66939,0.66835,0.66913,57600000.0
2009-05-08 01:40:00,0.66913,0.66936,0.66857,0.66927,54400000.0
2009-05-08 01:45:00,0.6692,0.66949,0.66908,0.66949,64000000.0
2009-05-08 01:50:00,0.66936,0.66973,0.66902,0.66973,72000000.0
2009-05-08 01:55:00,0.66963,0.67033,0.6695,0.67028,90600000.0
2009-05-08 02:00:00,0.67032,0.6704,0.6699,0.66993,65000000.0
2009-05-08 02:05:00,0.6701,0.67018,0.66998,0.67001,65600000.0
2009-05-08 02:10:00,0.67007,0.6705,0.66998,0.67047,60800000.0
2009-05-08 02:15:00,0.67057,0.67059,0.67014,0.67048,67600000.0
2009-05-08 02:20:00,0.67036,0.67092,0.67036,0.67068,62400000.0
2009-05-08 02:25:00,0.67064,0.6707,0.66957,0.67049,65000000.0
2009-05-08 02:30:00,0.67042,0.67071,0.67027,0.67063,57600000.0
2009-05-08 02:35:00,0.6706,0.67131,0.6706,0.67097,65000000.0
2009-05-08 02:40:00,0.67091,0.67143,0.67083,0.67143,59200000.0
2009-05-08 02:45:00,0.67099,0.67145,0.67065,0.67081,59000000.0
2009-05-08 02:50:00,0.67078,0.6711,0.67014,0.67015,62400000.0
2009-05-08 02:55:00,0.67037,0.67066,0.66988,0.67016,70400000.0
2009-05-08 03:00:00,0.67005,0.67005,0.66953,0.66992,72000000.0
2009-05-08 03:05:00,0.66964,0.6697,0.66891,0.66927,61800000.0
2009-05-08 03:10:00,0.66924,0.66993,0.66924,0.66958,70800000.0
2009-05-08 03:15:00,0.66956,0.66966,0.66935,0.66949,62400000.0
2009-05-08 03:20:00,0.66954,0.66955,0.66869,0.66938,67200000.0
2009-05-08 03:25:00,0.66953,0.66989,0.66916,0.66969,62800000.0
2009-05-08 03:30:00,0.66945,0.66973,0.669,0.66925,68800000.0
2009-05-08 03:35:00,0.66902,0.67011,0.66902,0.66949,57600000.0
2009-05-08 03:40:00,0.66941,0.66984,0.66919,0.66964,64400000.0
2009-05-08 03:45:00,0.66973,0.67024,0.6696,0.67014,64000000.0
2009-05-08 03:50:00,0.67019,0.67019,0.66949,0.66949,67200000.0
2009-05-08 03:55:00,0.6695,0.66953,0.66827,0.66948,59200000.0
2009-05-08 04:00:00,0.66944,0.66951,0.6687,0.66881,65600000.0
2009-05-08 04:05:00,0.66891,0.66912,0.66873,0.66896,60200000.0
2009-05-08 04:10:00,0.66904,0.66992,0.66877,0.6697,60800000.0
2009-05-08 04:15:00,0.66988,0.66995,0.6694,0.66982,61800000.0
2009-05-08 04:20:00,0.66982,0.6701,0.66943,0.66996,62400000.0
2009-05-08 04:25:00,0.67004,0.67012,0.66901,0.66901,60800000.0
2009-05-08 04:30:00,0.66912,0.66954,0.66912,0.66953,60800000.0
2009-05-08 04:35:00,0.66969,0.66989,0.66935,0.66942,78400000.0
2009-05-08 04:40:00,0.66949,0.66962,0.66891,0.66899,60200000.0
2009-05-08 04:45:00,0.66932,0.66979,0.66907,0.66961,71800000.0
2009-05-08 04:50:00,0.6698,0.67048,0.6698,0.67045,65000000.0
2009-05-08 04:55:00,0.67051,0.6706,0.66991,0.67015,62400000.0
2009-05-08 05:00:00,0.67012,0.67014,0.66926,0.66954,67200000.0
2009-05-08 05:05:00,0.66913,0.66951,0.66868,0.66871,68800000.0
2009-05-08 05:10:00,0.6689,0.66898,0.66797,0.66797,65600000.0
2009-05-08 05:15:00,0.66839,0.66901,0.66836,0.66887,56000000.0
2009-05-08 05:20:00,0.66884,0.66903,0.66878,0.66902,56000000.0
2009-05-08 05:25:00,0.66898,0.66934,0.66889,0.66934,65600000.0
2009-05-08 05:30:00,0.66935,0.66936,0.66894,0.66911,68800000.0
2009-05-08 05:35:00,0.66881,0.66918,0.66842,0.66895,67200000.0
2009-05-08 05:40:00,0.669,0.66926,0.6688,0.66924,62400000.0
2009-05-08 05:45:00,0.66928,0.66937,0.66895,0.66912,59200000.0
2009-05-08 05:50:00,0.66932,0.66956,0.66893,0.66916,62400000.0
2009-05-08 05:55:00,0.66952,0.66954,0.66906,0.66932,81600000.0
2009-05-08 06:00:00,0.66924,0.66925,0.66901,0.66923,62800000.0
2009-05-08 06:05:00,0.66922,0.67007,0.66898,0.66994,67200000.0
2009-05-08 06:10:00,0.66987,0.66995,0.66939,0.66973,65600000.0
2009-05-08 06:15:00,0.66939,0.67014,0.66938,0.66976,63400000.0
2009-05-08 06:20:00,0.66981,0.6699,0.66952,0.66957,67200000.0
2009-05-08 06:25:00,0.66956,0.67009,0.6685,0.66983,62400000.0
2009-05-08 06:30:00,0.66975,0.67003,0.66937,0.66996,67200000.0
2009-05-08 06:35:00,0.67045,0.67087,0.66988,0.67085,68800000.0
2009-05-08 06:40:00,0.67043,0.67131,0.67013,0.6709,70800000.0
2009-05-08 06:45:00,0.67081,0.67081,0.67052,0.67069,58600000.0
2009-05-08 06:50:00,0.67051,0.67123,0.67046,0.67107,62400000.0
2009-05-08 06:55:00,0.67114,0.67114,0.66999,0.67004,70800000.0
2009-05-08 07:00:00,0.6701,0.67052,0.66966,0.67052,59200000.0
2009-05-08 07:05:00,0.67107,0.67143,0.67096,0.67133,58000000.0
2009-05-08 07:10:00,0.67125,0.67132,0.6711,0.67115,69200000.0
2009-05-08 07:15:00,0.67122,0.67122,0.67,0.67026,70400000.0
2009-05-08 07:20:00,0.67017,0.67059,0.67011,0.6705,60800000.0
2009-05-08 07:25:00,0.67046,0.6705,0.6694,0.67024,72000000.0
2009-05-08 07:30:00,0.67019,0.67087,0.67019,0.67081,64000000.0
2009-05-08 07:35:00,0.67072,0.67102,0.67063,0.67068,65000000.0
2009-05-08 07:40:00,0.67072,0.67128,0.67068,0.67122,67200000.0
2009-05-08 07:45:00,0.67115,0.67157,0.67093,0.67128,67200000.0
2009-05-08 07:50:00,0.67136,0.67136,0.6707,0.67103,58000000.0
2009-05-08 07:55:00,0.67117,0.67117,0.67041,0.67058,56000000.0
2009-05-08 08:00:00,0.67067,0.6707,0.66961,0.67014,68800000.0
2009-05-08 08:05:00,0.67005,0.6702,0.66966,0.67001,68800000.0
2009-05-08 08:10:00,0.66998,0.66998,0.66949,0.66973,63400000.0
2009-05-08 08:15:00,0.6697,0.671,0.66959,0.671,62400000.0
2009-05-08 08:20:00,0.67124,0.67157,0.67078,0.67082,65600000.0
2009-05-08 08:25:00,0.67086,0.6712,0.67069,0.67098,70400000.0
2009-05-08 08:30:00,0.67094,0.67111,0.67069,0.67092,68800000.0
2009-05-08 08:35:00,0.67081,0.67083,0.67052,0.67052,56000000.0
2009-05-08 08:40:00,0.67062,0.67076,0.66966,0.67076,57600000.0
2009-05-08 08:45:00,0.67072,0.67079,0.67047,0.67047,62400000.0
2009-05-08 08:50:00,0.67066,0.671,0.67056,0.67077,56000000.0
2009-05-08 08:55:00,0.67079,0.67142,0.67077,0.67142,59200000.0
2009-05-08 09:00:00,0.67155,0.67198,0.67105,0.67112,59600000.0
2009-05-08 09:05:00,0.67107,0.67141,0.67088,0.67105,80000000.0
2009-05-08 09:10:00,0.67125,0.67234,0.67125,0.67229,64000000.0
2009-05-08 09:15:00,0.67235,0.67257,0.67211,0.67217,73600000.0
2009-05-08 09:20:00,0.67202,0.67202,0.67142,0.67195,68200000.0
2009-05-08 09:25:00,0.67155,0.67155,0.67098,0.67107,60800000.0
2009-05-08 09:30:00,0.67117,0.67157,0.67043,0.67127,75200000.0
2009-05-08 09:35:00,0.67104,0.67123,0.67092,0.67111,57600000.0
2009-05-08 09:40:00,0.67113,0.67122,0.67077,0.67084,63400000.0
2009-05-08 09:45:00,0.67076,0.67082,0.67009,0.67044,57600000.0
2009-05-08 09:50:00,0.67044,0.67053,0.67025,0.67036,67000000.0
2009-05-08 09:55:00,0.67041,0.67061,0.67004,0.67031,68800000.0
2009-05-08 10:00:00,0.67035,0.6708,0.67018,0.67061,62400000.0
2009-05-08 10:05:00,0.67054,0.67088,0.67027,0.6705,64000000.0
2009-05-08 10:10:00,0.67012,0.67012,0.66911,0.66911,68800000.0
2009-05-08 10:15:00,0.66936,0.66984,0.66923,0.66951,72000000.0
2009-05-08 10:20:00,0.66954,0.67005,0.6695,0.66998,68800000.0
2009-05-08 10:25:00,0.67013,0.67072,0.66989,0.67072,65600000.0
2009-05-08 10:30:00,0.67055,0.67092,0.67043,0.67059,58600000.0
2009-05-08 10:35:00,0.67063,0.67106,0.67037,0.67088,67200000.0
2009-05-08 10:40:00,0.67075,0.67108,0.67068,0.67075,67200000.0
2009-05-08 10:45:00,0.67063,0.67106,0.67039,0.67049,65600000.0
2009-05-08 10:50:00,0.67045,0.67049,0.66985,0.67003,62400000.0
2009-05-08 10:55:00,0.67021,0.67065,0.66998,0.67038,59200000.0
2009-05-08 11:00:00,0.6704,0.67063,0.67015,0.67058,65600000.0
2009-05-08 11:05:00,0.67054,0.67061,0.66976,0.67022,57000000.0
2009-05-08 11:10:00,0.67033,0.67069,0.67031,0.67038,77600000.0
2009-05-08 11:15:00,0.67038,0.67044,0.66998,0.67037,70400000.0
2009-05-08 11:20:00,0.67021,0.67048,0.66944,0.67048,72000000.0
2009-05-08 11:25:00,0.67054,0.67087,0.67054,0.67062,59200000.0
2009-05-08 11:30:00,0.67061,0.6708,0.67043,0.67062,70400000.0
2009-05-08 11:35:00,0.67065,0.67096,0.67054,0.67082,69200000.0
2009-05-08 11:40:00,0.67087,0.67125,0.67016,0.67088,62400000.0
2009-05-08 11:45:00,0.67095,0.67095,0.67035,0.67045,62400000.0
2009-05-08 11:50:00,0.67046,0.67145,0.67034,0.67141,72000000.0
2009-05-08 11:55:00,0.67119,0.6715,0.67037,0.67079,67200000.0
2009-05-08 12:00:00,0.67075,0.67089,0.67036,0.67053,70400000.0
2009-05-08 12:05:00,0.67037,0.67089,0.67037,0.67043,70800000.0
2009-05-08 12:10:00,0.67046,0.67127,0.67046,0.67111,70400000.0
2009-05-08 12:15:00,0.67121,0.67144,0.67096,0.67131,67600000.0
2009-05-08 12:20:00,0.67127,0.67149,0.6711,0.67129,63400000.0
2009-05-08 12:25:00,0.6713,0.67171,0.67107,0.67138,60800000.0
2009-05-08 12:30:00,0.67125,0.67138,0.67084,0.67123,67600000.0
2009-05-08 12:35:00,0.67115,0.67181,0.67115,0.67167,65600000.0
2009-05-08 12:40:00,0.67172,0.67253,0.67172,0.67245,63400000.0
2009-05-08 12:45:00,0.67231,0.67252,0.672,0.67204,62400000.0
2009-05-08 12:50:00,0.67232,0.67243,0.67156,0.67241,72000000.0
2009-05-08 12:55:00,0.67223,0.67231,0.67095,0.67185,62800000.0
2009-05-08 13:00:00,0.67187,0.67267,0.6711,0.6711,68000000.0
2009-05-08 13:05:00,0.67102,0.67117,0.67083,0.67104,66600000.0
2009-05-08 13:10:00,0.67095,0.67134,0.67069,0.67117,57000000.0
2009-05-08 13:15:00,0.67112,0.67125,0.67067,0.67081,60800000.0
2009-05-08 13:20:00,0.67092,0.67122,0.6709,0.67119,67200000.0
2009-05-08 13:25:00,0.67119,0.67156,0.67114,0.67134,65000000.0
2009-05-08 13:30:00,0.67124,0.67131,0.67101,0.67109,104000000.0
2009-05-08 13:35:00,0.67099,0.67129,0.67099,0.67112,124800000.0
2009-05-08 13:40:00,0.67126,0.67144,0.67112,0.6714,140800000.0
2009-05-08 13:45:00,0.67136,0.67158,0.67128,0.67152,121600000.0
2009-05-08 13:50:00,0.67144,0.67178,0.67113,0.67162,157600000.0
2009-05-08 13:55:00,0.67166,0.67183,0.67159,0.67164,129000000.0
2009-05-08 14:00:00,0.67174,0.67174,0.67084,0.67094,171200000.0
2009-05-08 14:05:00,0.67119,0.67144,0.67093,0.6714,150800000.0
2009-05-08 14:10:00,0.6713,0.67184,0.67129,0.67145,114600000.0
2009-05-08 14:15:00,0.67147,0.67165,0.67111,0.67111,184800000.0
2009-05-08 14:20:00,0.67121,0.67166,0.67059,0.67059,131200000.0
2009-05-08 14:25:00,0.67057,0.67098,0.66988,0.66988,147200000.0
2009-05-08 14:30:00,0.6694,0.67049,0.66765,0.66765,208000000.0
2009-05-08 14:35:00,0.66746,0.67002,0.66744,0.66983,181800000.0
2009-05-08 14:40:00,0.6698,0.6698,0.66896,0.66901,245200000.0
2009-05-08 14:45:00,0.66887,0.66899,0.6683,0.6685,152000000.0
2009-05-08 14:50:00,0.66853,0.66924,0.66853,0.66857,131600000.0
2009-05-08 14:55:00,0.66838,0.66862,0.66772,0.66792,101600000.0
2009-05-08 15:00:00,0.668,0.66859,0.66795,0.66819,153000000.0
2009-05-08 15:05:00,0.66839,0.66874,0.66801,0.66834,155600000.0
2009-05-08 15:10:00,0.66829,0.66883,0.6678,0.6678,226600000.0
2009-05-08 15:15:00,0.66771,0.66771,0.6665,0.66675,92800000.0
2009-05-08 15:20:00,0.66691,0.66726,0.66676,0.66726,164200000.0
2009-05-08 15:25:00,0.66719,0.66744,0.66439,0.66466,193000000.0
2009-05-08 15:30:00,0.66486,0.666,0.66446,0.66588,251200000.0
2009-05-08 15:35:00,0.66588,0.66604,0.66506,0.66553,203400000.0
2009-05-08 15:40:00,0.6659,0.66716,0.6659,0.66716,205800000.0
2009-05-08 15:45:00,0.66702,0.66766,0.66676,0.66766,124800000.0
2009-05-08 15:50:00,0.66735,0.66735,0.66672,0.66672,89600000.0
2009-05-08 15:55:00,0.66677,0.66711,0.66675,0.66703,137400000.0
2009-05-08 16:00:00,0.66698,0.66708,0.66622,0.66637,238400000.0
2009-05-08 16:05:00,0.66624,0.66661,0.66602,0.66642,200000000.0
2009-05-08 16:10:00,0.6664,0.6664,0.6657,0.66581,208000000.0
2009-05-08 16:15:00,0.66579,0.66609,0.66469,0.66518,172200000.0
2009-05-08 16:20:00,0.66513,0.66558,0.66503,0.66507,200000000.0
2009-05-08 16:25:00,0.66521,0.66543,0.66511,0.66527,170600000.0
2009-05-08 16:30:00,0.66524,0.66617,0.66514,0.66617,235200000.0
2009-05-08 16:35:00,0.66597,0.66601,0.6655,0.66588,281600000.0
2009-05-08 16:40:00,0.66605,0.66623,0.66578,0.66594,195200000.0
2009-05-08 16:45:00,0.66589,0.66658,0.66589,0.66641,316600000.0
2009-05-08 16:50:00,0.66633,0.66633,0.6658,0.66599,192000000.0
2009-05-08 16:55:00,0.66585,0.66698,0.66585,0.66698,196800000.0
2009-05-08 17:00:00,0.66676,0.66769,0.66661,0.66682,231400000.0
2009-05-08 17:05:00,0.66662,0.66662,0.66561,0.66582,176000000.0
2009-05-08 17:10:00,0.66631,0.66698,0.66616,0.66616,180800000.0
2009-05-08 17:15:00,0.66605,0.66661,0.66591,0.66659,104000000.0
2009-05-08 17:20:00,0.66665,0.66691,0.66589,0.66655,123000000.0
2009-05-08 17:25:00,0.66667,0.66733,0.66647,0.66733,199200000.0
2009-05-08 17:30:00,0.6675,0.66752,0.66695,0.66748,372800000.0
2009-05-08 17:35:00,0.66762,0.66782,0.66742,0.66782,204800000.0
2009-05-08 17:40:00,0.66785,0.66851,0.66775,0.66814,227200000.0
2009-05-08 17:45:00,0.66816,0.66882,0.66746,0.66816,299600000.0
2009-05-08 17:50:00,0.66831,0.66875,0.6682,0.66843,261800000.0
2009-05-08 17:55:00,0.66831,0.6693,0.66778,0.66915,262200000.0
2009-05-08 18:00:00,0.66942,0.66942,0.66901,0.66907,232800000.0
2009-05-08 18:05:00,0.66898,0.66898,0.66689,0.66689,318400000.0
2009-05-08 18:10:00,0.6665,0.66768,0.6665,0.66747,131600000.0
2009-05-08 18:15:00,0.66726,0.66758,0.6671,0.66744,226600000.0
2009-05-08 18:20:00,0.6674,0.66747,0.66666,0.66676,231400000.0
2009-05-08 18:25:00,0.66697,0.66764,0.66697,0.66744,145600000.0
2009-05-08 18:30:00,0.66751,0.66752,0.66631,0.66643,208000000.0
2009-05-08 18:35:00,0.66642,0.66653,0.66537,0.66545,176000000.0
2009-05-08 18:40:00,0.66542,0.66664,0.66536,0.66658,177600000.0
2009-05-08 18:45:00,0.66653,0.66703,0.66565,0.66694,133200000.0
2009-05-08 18:50:00,0.66696,0.66723,0.66668,0.66719,131000000.0
2009-05-08 18:55:00,0.66729,0.66793,0.6672,0.66741,146000000.0
2009-05-08 19:00:00,0.66718,0.66727,0.66693,0.66727,133600000.0
2009-05-08 19:05:00,0.66735,0.66756,0.66715,0.66718,252600000.0
2009-05-08 19:10:00,0.66719,0.66727,0.66662,0.66719,152000000.0
2009-05-08 19:15:00,0.66709,0.66748,0.66677,0.66739,82600000.0
2009-05-08 19:20:00,0.66738,0.66802,0.66718,0.66802,109600000.0
2009-05-08 19:25:00,0.668,0.66809,0.66761,0.66773,172800000.0
2009-05-08 19:30:00,0.66772,0.66794,0.66752,0.66793,86400000.0
2009-05-08 19:35:00,0.66792,0.66792,0.66716,0.6675,108800000.0
2009-05-08 19:40:00,0.66724,0.66728,0.66693,0.667,93200000.0
2009-05-08 19:45:00,0.66681,0.66877,0.66662,0.66877,92600000.0
2009-05-08 19:50:00,0.66876,0.66882,0.66784,0.66824,74600000.0
2009-05-08 19:55:00,0.66845,0.6692,0.66833,0.66857,56000000.0
2009-05-08 20:00:00,0.6685,0.66914,0.66818,0.66914,67200000.0
2009-05-08 20:05:00,0.66888,0.66928,0.66863,0.66921,64000000.0
2009-05-08 20:10:00,0.66902,0.66902,0.66854,0.66883,85800000.0
2009-05-08 20:15:00,0.66879,0.66923,0.66875,0.66884,68800000.0
2009-05-08 20:20:00,0.66892,0.66903,0.66838,0.66851,77200000.0
2009-05-08 20:25:00,0.66851,0.66855,0.66823,0.66844,65600000.0
2009-05-08 20:30:00,0.66841,0.66889,0.66832,0.66889,63400000.0
2009-05-08 20:35:00,0.66863,0.66874,0.66714,0.66714,60800000.0
2009-05-08 20:40:00,0.66755,0.6689,0.66753,0.66869,70400000.0
2009-05-08 20:45:00,0.66819,0.66832,0.66751,0.66819,92800000.0
2009-05-08 20:50:00,0.66826,0.6692,0.66824,0.66914,84800000.0
2009-05-08 20:55:00,0.66913,0.6692,0.66809,0.66833,78400000.0
2009-05-08 21:00:00,0.66824,0.66845,0.66802,0.66839,67200000.0
2009-05-08 21:05:00,0.6684,0.66864,0.66695,0.66706,73600000.0
2009-05-08 21:10:00,0.66694,0.66694,0.66628,0.66654,66600000.0
2009-05-08 21:15:00,0.66643,0.66659,0.66602,0.66645,54400000.0
2009-05-08 21:20:00,0.66656,0.66673,0.66627,0.66646,64400000.0
2009-05-08 21:25:00,0.66651,0.66679,0.66629,0.66677,54400000.0
2009-05-08 21:30:00,0.66667,0.6669,0.66616,0.6665,62800000.0
2009-05-08 21:35:00,0.66625,0.66656,0.66611,0.66623,67600000.0
2009-05-08 21:40:00,0.66608,0.66637,0.66579,0.66618,60800000.0
2009-05-08 21:45:00,0.6662,0.66626,0.66562,0.6662,88000000.0
2009-05-08 21:50:00,0.66626,0.66626,0.66559,0.66568,67200000.0
2009-05-08 21:55:00,0.6661,0.66681,0.66605,0.66645,115200000.0
2009-05-08 22:00:00,0.66642,0.66676,0.66624,0.66658,172000000.0
2009-05-08 22:05:00,0.66664,0.66684,0.66642,0.66652,101800000.0
2009-05-08 22:10:00,0.6664,0.6672,0.66612,0.66652,86400000.0
2009-05-08 22:15:00,0.66637,0.6676,0.66625,0.66742,78800000.0
2009-05-08 22:20:00,0.66747,0.66747,0.66652,0.66674,60800000.0
2009-05-08 22:25:00,0.66734,0.66737,0.66701,0.66709,84800000.0
2009-05-08 22:30:00,0.66708,0.66723,0.66698,0.66711,96400000.0
2009-05-08 22:35:00,0.66704,0.66773,0.66699,0.66769,117800000.0
2009-05-08 22:40:00,0.66762,0.66762,0.66655,0.66708,60800000.0
2009-05-08 22:45:00,0.66693,0.66701,0.66665,0.66701,80000000.0
2009-05-08 22:50:00,0.66703,0.66703,0.6663,0.66642,73600000.0
2009-05-08 22:55:00,0.66654,0.66709,0.66654,0.66707,68800000.0
2009-05-10 23:00:00,0.66521,0.66677,0.66521,0.66549,84800000.0
2009-05-10 23:05:00,0.66533,0.6658,0.66474,0.66499,67600000.0
2009-05-10 23:10:00,0.6649,0.66626,0.6649,0.66605,64000000.0
2009-05-10 23:15:00,0.66568,0.6663,0.66517,0.66613,65600000.0
2009-05-10 23:20:00,0.6663,0.66697,0.66623,0.66685,65000000.0
2009-05-10 23:25:00,0.66641,0.66671,0.66623,0.66671,76200000.0
2009-05-10 23:30:00,0.66651,0.66727,0.66645,0.6669,82000000.0
2009-05-10 23:35:00,0.66704,0.66721,0.66674,0.66674,64000000.0
2009-05-10 23:40:00,0.66655,0.6668,0.66621,0.6667,86800000.0
2009-05-10 23:45:00,0.6667,0.66682,0.66614,0.6664,60800000.0
2009-05-10 23:50:00,0.66612,0.66632,0.66594,0.66598,64000000.0
2009-05-10 23:55:00,0.66611,0.66655,0.66519,0.66649,88000000.0
2009-05-11 00:00:00,0.66659,0.66705,0.66617,0.66658,62400000.0
2009-05-11 00:05:00,0.6669,0.66697,0.66575,0.66576,62800000.0
2009-05-11 00:10:00,0.66615,0.66624,0.66523,0.66549,58600000.0
2009-05-11 00:15:00,0.6654,0.66625,0.6654,0.66623,70400000.0
2009-05-11 00:20:00,0.66592,0.66619,0.66573,0.66599,51200000.0
2009-05-11 00:25:00,0.66601,0.6665,0.666,0.6663,67000000.0
2009-05-11 00:30:00,0.66629,0.66655,0.66598,0.66647,82000000.0
2009-05-11 00:35:00,0.66628,0.66656,0.66617,0.66626,54400000.0
2009-05-11 00:40:00,0.66631,0.66657,0.66622,0.66655,68800000.0
2009-05-11 00:45:00,0.66659,0.66725,0.66651,0.66705,65600000.0
2009-05-11 00:50:00,0.66695,0.6676,0.66695,0.66747,54400000.0
2009-05-11 00:55:00,0.66749,0.66823,0.66747,0.66823,65600000.0
2009-05-11 01:00:00,0.66857,0.66857,0.66819,0.66828,67200000.0
2009-05-11 01:05:00,0.66812,0.66852,0.66812,0.66836,63400000.0
2009-05-11 01:10:00,0.66837,0.66847,0.66815,0.66828,62400000.0
2009-05-11 01:15:00,0.66828,0.66828,0.66807,0.66811,69800000.0
2009-05-11 01:20:00,0.66813,0.66836,0.66799,0.6683,70400000.0
2009-05-11 01:25:00,0.66829,0.6685,0.66811,0.66837,78400000.0
2009-05-11 01:30:00,0.66782,0.6685,0.66782,0.66841,129600000.0
2009-05-11 01:35:00,0.66839,0.66928,0.6679,0.66928,58000000.0
2009-05-11 01:40:00,0.66934,0.6695,0.6692,0.66948,54400000.0
2009-05-11 01:45:00,0.6696,0.67013,0.66946,0.66967,62800000.0
2009-05-11 01:50:00,0.66953,0.67017,0.66946,0.67017,72000000.0
2009-05-11 01:55:00,0.67031,0.6706,0.66994,0.67039,91200000.0
2009-05-11 02:00:00,0.67036,0.67107,0.67036,0.67097,65000000.0
2009-05-11 02:05:00,0.67109,0.67114,0.66979,0.67061,65600000.0
2009-05-11 02:10:00,0.67057,0.67081,0.66969,0.67063,65600000.0
2009-05-11 02:15:00,0.6707,0.67139,0.67054,0.67139,66600000.0
2009-05-11 02:20:00,0.6709,0.67154,0.67079,0.67128,62400000.0
2009-05-11 02:25:00,0.67129,0.67132,0.66978,0.66983,65800000.0
2009-05-11 02:30:00,0.66986,0.67048,0.66981,0.67046,57600000.0
2009-05-11 02:35:00,0.67045,0.67045,0.66961,0.66982,65600000.0
2009-05-11 02:40:00,0.66965,0.66965,0.66888,0.66918,58000000.0
2009-05-11 02:45:00,0.66927,0.66942,0.66891,0.66906,59200000.0
2009-05-11 02:50:00,0.669,0.66961,0.66894,0.66957,62400000.0
2009-05-11 02:55:00,0.66961,0.6702,0.6696,0.67004,70400000.0
2009-05-11 03:00:00,0.66951,0.67009,0.66951,0.6699,72000000.0
2009-05-11 03:05:00,0.66987,0.67031,0.66935,0.66938,62400000.0
2009-05-11 03:10:00,0.66928,0.66948,0.66916,0.6692,70400000.0
2009-05-11 03:15:00,0.66902,0.6693,0.66898,0.66918,62400000.0
2009-05-11 03:20:00,0.66929,0.66929,0.66868,0.66912,66600000.0
2009-05-11 03:25:00,0.66902,0.66947,0.66902,0.66933,62800000.0
2009-05-11 03:30:00,0.66951,0.6696,0.6692,0.66932,69200000.0
2009-05-11 03:35:00,0.66918,0.66963,0.6691,0.66923,57000000.0
2009-05-11 03:40:00,0.66931,0.66956,0.66924,0.66953,64000000.0
2009-05-11 03:45:00,0.66951,0.66954,0.66904,0.66943,64000000.0
2009-05-11 03:50:00,0.66959,0.66959,0.66928,0.66949,67200000.0
2009-05-11 03:55:00,0.66955,0.67051,0.66923,0.66981,59600000.0
2009-05-11 04:00:00,0.66963,0.66992,0.66959,0.66992,65600000.0
2009-05-11 04:05:00,0.67003,0.67031,0.67003,0.67021,60800000.0
2009-05-11 04:10:00,0.67029,0.67054,0.66944,0.67009,60800000.0
2009-05-11 04:15:00,0.66955,0.67023,0.66955,0.67005,62400000.0
2009-05-11 04:20:00,0.66986,0.6702,0.6695,0.66988,62800000.0
2009-05-11 04:25:00,0.66991,0.67019,0.66969,0.66972,60800000.0
2009-05-11 04:30:00,0.66994,0.66994,0.66949,0.66962,60800000.0
2009-05-11 04:35:00,0.66963,0.67016,0.6696,0.66994,78400000.0
2009-05-11 04:40:00,0.66971,0.67062,0.66971,0.67055,60800000.0
2009-05-11 04:45:00,0.67068,0.67188,0.67039,0.67188,71800000.0
2009-05-11 04:50:00,0.67204,0.67288,0.67158,0.67281,65000000.0
2009-05-11 04:55:00,0.67291,0.67346,0.67243,0.67263,62400000.0
2009-05-11 05:00:00,0.67254,0.67258,0.67187,0.67223,67600000.0
2009-05-11 05:05:00,0.67215,0.6724,0.67208,0.6724,68800000.0
2009-05-11 05:10:00,0.67246,0.67277,0.67229,0.67261,65600000.0
2009-05-11 05:15:00,0.67271,0.67275,0.67224,0.67266,56000000.0
2009-05-11 05:20:00,0.67245,0.67261,0.67206,0.67231,56000000.0
2009-05-11 05:25:00,0.67227,0.67274,0.67218,0.67266,65000000.0
2009-05-11 05:30:00,0.67279,0.67288,0.6722,0.67267,69200000.0
2009-05-11 05:35:00,0.6729,0.67297,0.67271,0.67273,66600000.0
2009-05-11 05:40:00,0.67282,0.6729,0.67246,0.67248,62400000.0
2009-05-11 05:45:00,0.67227,0.6729,0.67227,0.67245,59200000.0
2009-05-11 05:50:00,0.67236,0.67249,0.67216,0.67231,62400000.0
2009-05-11 05:55:00,0.67258,0.6726,0.67211,0.67239,81600000.0
2009-05-11 06:00:00,0.67248,0.67276,0.67229,0.67242,62400000.0
2009-05-11 06:05:00,0.67268,0.67268,0.67211,0.67225,60800000.0
2009-05-11 06:10:00,0.67218,0.67233,0.67201,0.67205,64400000.0
2009-05-11 06:15:00,0.67208,0.67252,0.67208,0.67242,64000000.0
2009-05-11 06:20:00,0.67249,0.67268,0.67232,0.67259,67200000.0
2009-05-11 06:25:00,0.67249,0.67269,0.67161,0.67246,62400000.0
2009-05-11 06:30:00,0.67241,0.67294,0.67228,0.6728,76800000.0
2009-05-11 06:35:00,0.67294,0.67329,0.67276,0.67313,68800000.0
2009-05-11 06:40:00,0.67311,0.67328,0.67296,0.67315,67200000.0
2009-05-11 06:45:00,0.67327,0.67327,0.67285,0.67305,59200000.0
2009-05-11 06:50:00,0.67295,0.67322,0.6728,0.67311,62400000.0
2009-05-11 06:55:00,0.67298,0.67335,0.67295,0.67311,73600000.0
2009-05-11 07:00:00,0.67305,0.6737,0.67302,0.67368,59600000.0
2009-05-11 07:05:00,0.67377,0.674,0.67373,0.67374,59200000.0
2009-05-11 07:10:00,0.6736,0.67376,0.67349,0.67368,68800000.0
2009-05-11 07:15:00,0.67378,0.67396,0.67337,0.67352,69800000.0
2009-05-11 07:20:00,0.67355,0.67371,0.67278,0.67306,60800000.0
2009-05-11 07:25:00,0.67335,0.67358,0.6726,0.67349,72000000.0
2009-05-11 07:30:00,0.67347,0.67393,0.67328,0.67374,63400000.0
2009-05-11 07:35:00,0.67365,0.6743,0.67365,0.67401,65000000.0
2009-05-11 07:40:00,0.674,0.67419,0.67376,0.67418,66600000.0
2009-05-11 07:45:00,0.67421,0.6744,0.67403,0.67436,67600000.0
2009-05-11 07:50:00,0.67435,0.67436,0.67383,0.67406,57600000.0
2009-05-11 07:55:00,0.67396,0.67396,0.67296,0.67343,56000000.0
2009-05-11 08:00:00,0.67333,0.67449,0.67333,0.67428,68200000.0
2009-05-11 08:05:00,0.67415,0.67443,0.67408,0.67423,68800000.0
2009-05-11 08:10:00,0.67418,0.67445,0.67382,0.67445,64000000.0
2009-05-11 08:15:00,0.67448,0.67472,0.67417,0.6747,62400000.0
2009-05-11 08:20:00,0.6748,0.6758,0.67472,0.67574,65000000.0
2009-05-11 08:25:00,0.67585,0.6764,0.67563,0.67626,70200000.0
2009-05-11 08:30:00,0.67617,0.67695,0.67607,0.67652,68800000.0
2009-05-11 08:35:00,0.67647,0.67674,0.67609,0.67609,56000000.0
2009-05-11 08:40:00,0.67598,0.67598,0.67499,0.67542,57600000.0
2009-05-11 08:45:00,0.67522,0.67554,0.67514,0.67516,61600000.0
2009-05-11 08:50:00,0.67517,0.67567,0.67493,0.67555,56000000.0
2009-05-11 08:55:00,0.67559,0.67593,0.67545,0.67591,64000000.0
2009-05-11 09:00:00,0.67587,0.67587,0.67422,0.67426,59200000.0
2009-05-11 09:05:00,0.67425,0.67425,0.67337,0.67403,80000000.0
2009-05-11 09:10:00,0.67407,0.67455,0.67381,0.67398,64000000.0
2009-05-11 09:15:00,0.67417,0.67425,0.67373,0.67377,73600000.0
2009-05-11 09:20:00,0.67376,0.67401,0.67319,0.67332,68600000.0
2009-05-11 09:25:00,0.67309,0.67335,0.67295,0.67335,60800000.0
2009-05-11 09:30:00,0.67321,0.67347,0.67224,0.67334,75200000.0
2009-05-11 09:35:00,0.67337,0.67341,0.67266,0.67272,58000000.0
2009-05-11 09:40:00,0.67281,0.67345,0.67281,0.67309,63400000.0
2009-05-11 09:45:00,0.67304,0.67336,0.67286,0.67297,57000000.0
2009-05-11 09:50:00,0.67297,0.67305,0.67265,0.67288,66600000.0
2009-05-11 09:55:00,0.67303,0.67373,0.67284,0.67307,68800000.0
2009-05-11 10:00:00,0.67297,0.67312,0.67271,0.67287,61800000.0
2009-05-11 10:05:00,0.67292,0.67299,0.67211,0.6723,64000000.0
2009-05-11 10:10:00,0.67234,0.67289,0.67187,0.67232,68800000.0
2009-05-11 10:15:00,0.67206,0.6727,0.67184,0.67268,72000000.0
2009-05-11 10:20:00,0.67284,0.67301,0.67243,0.67243,68800000.0
2009-05-11 10:25:00,0.67271,0.67273,0.67164,0.67171,65600000.0
2009-05-11 10:30:00,0.67171,0.67199,0.67142,0.67142,59200000.0
2009-05-11 10:35:00,0.67143,0.67168,0.67104,0.6716,67200000.0
2009-05-11 10:40:00,0.67144,0.67165,0.67058,0.67089,67200000.0
2009-05-11 10:45:00,0.67065,0.67065,0.66983,0.66999,66000000.0
2009-05-11 10:50:00,0.67001,0.67024,0.66945,0.67016,62400000.0
2009-05-11 10:55:00,0.67035,0.67082,0.66996,0.67082,59200000.0
2009-05-11 11:00:00,0.67109,0.67121,0.67051,0.67051,65600000.0
2009-05-11 11:05:00,0.67045,0.67045,0.66904,0.66904,57600000.0
2009-05-11 11:10:00,0.66915,0.66915,0.66801,0.6689,76800000.0
2009-05-11 11:15:00,0.66909,0.66957,0.66903,0.66926,70800000.0
2009-05-11 11:20:00,0.66917,0.66924,0.668,0.66897,72000000.0
2009-05-11 11:25:00,0.66913,0.6695,0.66898,0.66922,58600000.0
2009-05-11 11:30:00,0.66949,0.67,0.66948,0.66997,69800000.0
2009-05-11 11:35:00,0.66998,0.67003,0.6694,0.6694,68800000.0
2009-05-11 11:40:00,0.66956,0.66963,0.66832,0.66955,62400000.0
2009-05-11 11:45:00,0.66953,0.67167,0.66925,0.67006,61800000.0
2009-05-11 11:50:00,0.67045,0.67065,0.66943,0.66945,72000000.0
2009-05-11 11:55:00,0.66927,0.66954,0.66838,0.66851,67200000.0
2009-05-11 12:00:00,0.66856,0.66886,0.66815,0.66886,70400000.0
2009-05-11 12:05:00,0.66886,0.66963,0.66886,0.66917,70800000.0
2009-05-11 12:10:00,0.66895,0.66908,0.66845,0.66894,70400000.0
2009-05-11 12:15:00,0.66897,0.66986,0.66897,0.66967,67600000.0
2009-05-11 12:20:00,0.66959,0.66995,0.66879,0.66908,64000000.0
2009-05-11 12:25:00,0.66911,0.66941,0.6689,0.6689,60800000.0
2009-05-11 12:30:00,0.66873,0.66903,0.66849,0.66882,67200000.0
2009-05-11 12:35:00,0.66878,0.66949,0.66876,0.66931,66000000.0
2009-05-11 12:40:00,0.66929,0.66929,0.6688,0.66887,64400000.0
2009-05-11 12:45:00,0.66894,0.66936,0.66886,0.66894,62400000.0
2009-05-11 12:50:00,0.66912,0.66917,0.66768,0.66845,72000000.0
2009-05-11 12:55:00,0.66853,0.66886,0.66759,0.66845,62400000.0
2009-05-11 13:00:00,0.66814,0.66865,0.66771,0.66771,67600000.0
2009-05-11 13:05:00,0.66759,0.66794,0.66759,0.66764,67200000.0
2009-05-11 13:10:00,0.66756,0.66779,0.66739,0.66755,57000000.0
2009-05-11 13:15:00,0.66747,0.66764,0.66722,0.66764,60800000.0
2009-05-11 13:20:00,0.66759,0.66783,0.66742,0.66769,67200000.0
2009-05-11 13:25:00,0.66753,0.6681,0.66753,0.66792,65000000.0
2009-05-11 13:30:00,0.66797,0.66816,0.66764,0.66816,104000000.0
2009-05-11 13:35:00,0.66807,0.66852,0.66765,0.66765,124800000.0
2009-05-11 13:40:00,0.66767,0.6684,0.66765,0.66808,140800000.0
2009-05-11 13:45:00,0.66791,0.66816,0.66784,0.66805,121600000.0
2009-05-11 13:50:00,0.66789,0.66823,0.66737,0.66798,156200000.0
2009-05-11 13:55:00,0.66788,0.66804,0.66745,0.66764,129400000.0
2009-05-11 14:00:00,0.66769,0.66834,0.66767,0.66817,170600000.0
2009-05-11 14:05:00,0.66814,0.66828,0.66801,0.66804,150400000.0
2009-05-11 14:10:00,0.6681,0.66817,0.66731,0.66731,114600000.0
2009-05-11 14:15:00,0.66723,0.66776,0.66723,0.66748,185000000.0
2009-05-11 14:20:00,0.66762,0.66779,0.66734,0.66772,128800000.0
2009-05-11 14:25:00,0.66801,0.66817,0.66726,0.66763,147200000.0
2009-05-11 14:30:00,0.66749,0.66755,0.66712,0.66732,207400000.0
2009-05-11 14:35:00,0.66735,0.66813,0.66735,0.66794,182400000.0
2009-05-11 14:40:00,0.66773,0.66834,0.66773,0.66834,244200000.0
2009-05-11 14:45:00,0.66818,0.66818,0.66761,0.66772,151400000.0
2009-05-11 14:50:00,0.6678,0.66837,0.66773,0.66804,132800000.0
2009-05-11 14:55:00,0.66806,0.66848,0.66802,0.66824,102400000.0
2009-05-11 15:00:00,0.66814,0.66822,0.66765,0.66765,152400000.0
2009-05-11 15:05:00,0.6676,0.66799,0.66719,0.66797,155600000.0
2009-05-11 15:10:00,0.6679,0.66864,0.6679,0.66843,226800000.0
2009-05-11 15:15:00,0.6683,0.6684,0.66805,0.66809,92200000.0
2009-05-11 15:20:00,0.66811,0.66828,0.66781,0.66801,165200000.0
2009-05-11 15:25:00,0.66812,0.6688,0.66735,0.66745,194800000.0
2009-05-11 15:30:00,0.66761,0.66909,0.66753,0.66849,250400000.0
2009-05-11 15:35:00,0.66856,0.66862,0.668,0.66837,204600000.0
2009-05-11 15:40:00,0.66847,0.6688,0.66809,0.66821,205600000.0
2009-05-11 15:45:00,0.6682,0.66827,0.66673,0.66673,124200000.0
2009-05-11 15:50:00,0.66632,0.66697,0.66621,0.66688,88800000.0
2009-05-11 15:55:00,0.66695,0.66741,0.66694,0.66701,138000000.0
2009-05-11 16:00:00,0.66706,0.66707,0.66635,0.6668,237200000.0
2009-05-11 16:05:00,0.66653,0.66813,0.66649,0.66813,199400000.0
2009-05-11 16:10:00,0.66823,0.66856,0.66764,0.66816,207400000.0
2009-05-11 16:15:00,0.66828,0.66828,0.66777,0.66812,172200000.0
2009-05-11 16:20:00,0.66819,0.66917,0.66819,0.66917,200000000.0
2009-05-11 16:25:00,0.66929,0.66929,0.66864,0.6689,170600000.0
2009-05-11 16:30:00,0.66893,0.66893,0.66845,0.66853,235000000.0
2009-05-11 16:35:00,0.66856,0.66944,0.66838,0.66944,282000000.0
2009-05-11 16:40:00,0.66931,0.66931,0.66859,0.66864,184400000.0
2009-05-11 16:45:00,0.66858,0.66935,0.66852,0.6693,317000000.0
2009-05-11 16:50:00,0.6694,0.66982,0.66903,0.66982,190800000.0
2009-05-11 16:55:00,0.66995,0.66995,0.66921,0.66969,195600000.0
2009-05-11 17:00:00,0.66966,0.66983,0.6693,0.66938,231800000.0
2009-05-11 17:05:00,0.66951,0.67065,0.6695,0.67043,175800000.0
2009-05-11 17:10:00,0.6704,0.67053,0.66991,0.67053,180800000.0
2009-05-11 17:15:00,0.67056,0.67164,0.67056,0.67164,104000000.0
2009-05-11 17:20:00,0.67163,0.67163,0.67082,0.67101,123200000.0
2009-05-11 17:25:00,0.67097,0.67097,0.67056,0.67077,199400000.0
2009-05-11 17:30:00,0.67069,0.67079,0.6699,0.67005,371200000.0
2009-05-11 17:35:00,0.67,0.67052,0.6697,0.67051,204200000.0
2009-05-11 17:40:00,0.67046,0.67048,0.66976,0.67027,227000000.0
2009-05-11 17:45:00,0.67042,0.67061,0.66947,0.67034,299200000.0
2009-05-11 17:50:00,0.67039,0.67057,0.67005,0.67028,260400000.0
2009-05-11 17:55:00,0.67026,0.6707,0.66991,0.67006,262800000.0
2009-05-11 18:00:00,0.67016,0.67078,0.67016,0.67074,234200000.0
2009-05-11 18:05:00,0.6705,0.6711,0.67045,0.67045,320000000.0
2009-05-11 18:10:00,0.67043,0.67077,0.67043,0.67054,131200000.0
2009-05-11 18:15:00,0.67052,0.67079,0.67052,0.67064,226600000.0
2009-05-11 18:20:00,0.67063,0.67074,0.67025,0.67064,230200000.0
2009-05-11 18:25:00,0.67067,0.6712,0.67042,0.67113,145000000.0
2009-05-11 18:30:00,0.67125,0.67132,0.67077,0.67112,208400000.0
2009-05-11 18:35:00,0.67117,0.67142,0.6711,0.67131,175400000.0
2009-05-11 18:40:00,0.67145,0.67145,0.67106,0.67122,177400000.0
2009-05-11 18:45:00,0.67113,0.67147,0.67019,0.67147,132600000.0
2009-05-11 18:50:00,0.67141,0.67141,0.67077,0.67083,131600000.0
2009-05-11 18:55:00,0.67071,0.67078,0.67027,0.67046,145000000.0
2009-05-11 19:00:00,0.67051,0.67079,0.66952,0.66962,134200000.0
2009-05-11 19:05:00,0.66949,0.6703,0.66929,0.6702,251600000.0
2009-05-11 19:10:00,0.67035,0.67035,0.67,0.67031,152400000.0
2009-05-11 19:15:00,0.67033,0.67071,0.67032,0.67053,83200000.0
2009-05-11 19:20:00,0.67033,0.67083,0.67023,0.67025,89600000.0
2009-05-11 19:25:00,0.67066,0.6708,0.67054,0.67062,163000000.0
2009-05-11 19:30:00,0.67064,0.67079,0.6703,0.6703,86200000.0
2009-05-11 19:35:00,0.67081,0.67109,0.67081,0.6709,108800000.0
2009-05-11 19:40:00,0.67087,0.67149,0.67087,0.67109,92200000.0
2009-05-11 19:45:00,0.67102,0.67143,0.67102,0.67136,93200000.0
2009-05-11 19:50:00,0.67144,0.67176,0.67106,0.67171,74000000.0
2009-05-11 19:55:00,0.67161,0.67171,0.67062,0.67062,56000000.0
2009-05-11 20:00:00,0.67051,0.67058,0.66934,0.66994,67200000.0
2009-05-11 20:05:00,0.66999,0.67072,0.66999,0.67055,64400000.0
2009-05-11 20:10:00,0.67042,0.67091,0.67001,0.67025,86400000.0
2009-05-11 20:15:00,0.67016,0.67059,0.67016,0.67038,69200000.0
2009-05-11 20:20:00,0.67049,0.67091,0.67044,0.67063,76800000.0
2009-05-11 20:25:00,0.67059,0.67064,0.67022,0.67064,65600000.0
2009-05-11 20:30:00,0.67065,0.6707,0.67042,0.67058,64400000.0
2009-05-11 20:35:00,0.67061,0.6707,0.67033,0.67044,60800000.0
2009-05-11 20:40:00,0.67044,0.67044,0.6701,0.67034,62400000.0
2009-05-11 20:45:00,0.67024,0.67024,0.66958,0.67017,92600000.0
2009-05-11 20:50:00,0.67003,0.6704,0.66999,0.67032,84800000.0
2009-05-11 20:55:00,0.67039,0.67079,0.66995,0.67068,77800000.0
2009-05-11 21:00:00,0.67058,0.67083,0.66988,0.66988,67000000.0
2009-05-11 21:05:00,0.6701,0.6701,0.66892,0.66977,65000000.0
2009-05-11 21:10:00,0.66995,0.67038,0.66963,0.66983,72000000.0
2009-05-11 21:15:00,0.66926,0.67002,0.66926,0.66955,54800000.0
2009-05-11 21:20:00,0.66953,0.66961,0.66888,0.66947,63400000.0
2009-05-11 21:25:00,0.66949,0.66958,0.66912,0.66922,54200000.0
2009-05-11 21:30:00,0.66929,0.67022,0.66929,0.66978,64400000.0
2009-05-11 21:35:00,0.66965,0.66973,0.66939,0.66972,62400000.0
2009-05-11 21:40:00,0.66965,0.66972,0.66903,0.6695,54800000.0
2009-05-11 21:45:00,0.66972,0.6699,0.66878,0.66894,87400000.0
2009-05-11 21:50:00,0.66906,0.66967,0.66872,0.66938,67600000.0
2009-05-11 21:55:00,0.6694,0.6694,0.66743,0.66743,115000000.0
2009-05-11 22:00:00,0.66742,0.66785,0.66701,0.66701,170600000.0
2009-05-11 22:05:00,0.66688,0.66688,0.66604,0.66604,101800000.0
2009-05-11 22:10:00,0.66603,0.66609,0.66533,0.66597,85800000.0
2009-05-11 22:15:00,0.66567,0.66632,0.66477,0.66567,78400000.0
2009-05-11 22:20:00,0.66562,0.66612,0.66527,0.66592,60800000.0
2009-05-11 22:25:00,0.66575,0.66599,0.66572,0.66599,84200000.0
2009-05-11 22:30:00,0.66599,0.66599,0.66482,0.66549,97400000.0
2009-05-11 22:35:00,0.66541,0.66589,0.66536,0.66565,118200000.0
2009-05-11 22:40:00,0.66545,0.6656,0.66516,0.66552,60800000.0
2009-05-11 22:45:00,0.66559,0.66563,0.66515,0.66523,80000000.0
2009-05-11 22:50:00,0.66541,0.66541,0.66512,0.66527,73000000.0
2009-05-11 22:55:00,0.6654,0.6654,0.665,0.66537,68800000.0
2009-05-11 23:00:00,0.66502,0.66522,0.66446,0.66512,84800000.0
2009-05-11 23:05:00,0.66502,0.66542,0.66502,0.66531,68800000.0
2009-05-11 23:10:00,0.6653,0.66547,0.66517,0.66532,64000000.0
2009-05-11 23:15:00,0.66541,0.66626,0.66538,0.66616,65600000.0
2009-05-11 23:20:00,0.66624,0.66697,0.66624,0.66684,55400000.0
2009-05-11 23:25:00,0.66678,0.66702,0.66673,0.66702,76800000.0
2009-05-11 23:30:00,0.66633,0.66689,0.66579,0.66596,79400000.0
2009-05-11 23:35:00,0.66597,0.66631,0.6659,0.66627,64000000.0
2009-05-11 23:40:00,0.66621,0.6663,0.66566,0.66618,86400000.0
2009-05-11 23:45:00,0.66609,0.66614,0.66538,0.66589,60800000.0
2009-05-11 23:50:00,0.66591,0.66689,0.66591,0.66664,64000000.0
2009-05-11 23:55:00,0.66624,0.66625,0.66521,0.66607,88000000.0
2009-05-12 00:00:00,0.66616,0.6662,0.66559,0.66559,62400000.0
2009-05-12 00:05:00,0.66585,0.66585,0.66514,0.66536,62400000.0
2009-05-12 00:10:00,0.66544,0.66544,0.66241,0.66383,58600000.0
2009-05-12 00:15:00,0.66362,0.66386,0.66274,0.66334,70400000.0
2009-05-12 00:20:00,0.66325,0.66368,0.6632,0.6632,51200000.0
2009-05-12 00:25:00,0.66292,0.66292,0.66233,0.66256,75200000.0
2009-05-12 00:30:00,0.66226,0.66273,0.66226,0.66266,81600000.0
2009-05-12 00:35:00,0.66275,0.66329,0.66275,0.66324,54400000.0
2009-05-12 00:40:00,0.66298,0.66303,0.66231,0.66295,68800000.0
2009-05-12 00:45:00,0.66292,0.66429,0.66289,0.66395,65000000.0
2009-05-12 00:50:00,0.66364,0.66516,0.6635,0.66501,54400000.0
2009-05-12 00:55:00,0.66495,0.66575,0.66489,0.66558,65600000.0
2009-05-12 01:00:00,0.66575,0.66587,0.66499,0.66499,67200000.0
2009-05-12 01:05:00,0.66492,0.66539,0.66492,0.66523,64000000.0
2009-05-12 01:10:00,0.66516,0.66519,0.66485,0.66513,62400000.0
2009-05-12 01:15:00,0.66514,0.66514,0.66431,0.66473,70400000.0
2009-05-12 01:20:00,0.66481,0.66512,0.66477,0.66497,70400000.0
2009-05-12 01:25:00,0.66506,0.66528,0.66474,0.66491,78200000.0
2009-05-12 01:30:00,0.66494,0.66504,0.66451,0.66464,128800000.0
2009-05-12 01:35:00,0.66459,0.66499,0.66392,0.66498,57600000.0
2009-05-12 01:40:00,0.66498,0.66577,0.66498,0.66577,54400000.0
2009-05-12 01:45:00,0.66569,0.66569,0.66508,0.66538,64000000.0
2009-05-12 01:50:00,0.6653,0.66543,0.66529,0.66537,71800000.0
2009-05-12 01:55:00,0.66539,0.66591,0.66532,0.66583,91200000.0
2009-05-12 02:00:00,0.66589,0.66604,0.66549,0.66549,65400000.0
2009-05-12 02:05:00,0.66564,0.66576,0.66507,0.66524,63800000.0
2009-05-12 02:10:00,0.66524,0.6655,0.66507,0.66518,60800000.0
2009-05-12 02:15:00,0.66533,0.66533,0.66485,0.66512,67200000.0
2009-05-12 02:20:00,0.66504,0.66504,0.66461,0.66493,61800000.0
2009-05-12 02:25:00,0.66485,0.66519,0.66392,0.66493,65600000.0
2009-05-12 02:30:00,0.66502,0.66503,0.66459,0.66475,57600000.0
2009-05-12 02:35:00,0.66466,0.6649,0.66456,0.6649,65600000.0
2009-05-12 02:40:00,0.66502,0.66512,0.6643,0.6645,59200000.0
2009-05-12 02:45:00,0.66462,0.66471,0.66415,0.66448,58000000.0
2009-05-12 02:50:00,0.66436,0.66472,0.66436,0.66452,61800000.0
2009-05-12 02:55:00,0.6645,0.6645,0.66408,0.66408,70400000.0
2009-05-12 03:00:00,0.66416,0.66433,0.66376,0.66391,72000000.0
2009-05-12 03:05:00,0.66389,0.66398,0.6635,0.6637,62400000.0
2009-05-12 03:10:00,0.6636,0.66362,0.66319,0.66331,70400000.0
2009-05-12 03:15:00,0.66306,0.66306,0.66247,0.66263,62800000.0
2009-05-12 03:20:00,0.66274,0.66294,0.66272,0.66282,67200000.0
2009-05-12 03:25:00,0.66276,0.66323,0.66273,0.66304,62400000.0
2009-05-12 03:30:00,0.66304,0.66334,0.6628,0.66328,68800000.0
2009-05-12 03:35:00,0.66305,0.66344,0.66261,0.66261,57600000.0
2009-05-12 03:40:00,0.66265,0.66269,0.66173,0.6622,67200000.0
2009-05-12 03:45:00,0.66196,0.66301,0.66195,0.66292,64000000.0
2009-05-12 03:50:00,0.66279,0.66282,0.66234,0.66267,67200000.0
2009-05-12 03:55:00,0.66261,0.66314,0.66221,0.6628,59000000.0
2009-05-12 04:00:00,0.66286,0.66329,0.66256,0.66329,65600000.0
2009-05-12 04:05:00,0.66305,0.66363,0.66305,0.66329,60800000.0
2009-05-12 04:10:00,0.66332,0.66337,0.66219,0.66298,60800000.0
2009-05-12 04:15:00,0.66292,0.66341,0.6625,0.66338,62400000.0
2009-05-12 04:20:00,0.66321,0.66402,0.6626,0.6636,62200000.0
2009-05-12 04:25:00,0.66362,0.66456,0.6636,0.66388,60200000.0
2009-05-12 04:30:00,0.66414,0.66414,0.66389,0.66404,60200000.0
2009-05-12 04:35:00,0.6641,0.66423,0.66379,0.66385,78400000.0
2009-05-12 04:40:00,0.66402,0.6651,0.6638,0.6651,69800000.0
2009-05-12 04:45:00,0.6652,0.66542,0.66482,0.66489,72000000.0
2009-05-12 04:50:00,0.66497,0.66502,0.66451,0.66482,65000000.0
2009-05-12 04:55:00,0.66488,0.66531,0.66483,0.66506,62400000.0
2009-05-12 05:00:00,0.66513,0.66521,0.66486,0.66509,66600000.0
2009-05-12 05:05:00,0.66507,0.66551,0.66503,0.66551,68800000.0
2009-05-12 05:10:00,0.66549,0.66593,0.66534,0.6659,65600000.0
2009-05-12 05:15:00,0.66614,0.6665,0.66575,0.66586,56000000.0
2009-05-12 05:20:00,0.6657,0.66599,0.66561,0.66572,64400000.0
2009-05-12 05:25:00,0.66565,0.66608,0.66547,0.66605,65000000.0
2009-05-12 05:30:00,0.66597,0.66633,0.66568,0.666,68800000.0
2009-05-12 05:35:00,0.66606,0.66635,0.66603,0.66612,67200000.0
2009-05-12 05:40:00,0.66623,0.66627,0.66593,0.66603,62400000.0
2009-05-12 05:45:00,0.66608,0.66628,0.66597,0.66618,59200000.0
2009-05-12 05:50:00,0.66635,0.66638,0.66605,0.66605,62400000.0
2009-05-12 05:55:00,0.66614,0.66618,0.66538,0.66564,81400000.0
2009-05-12 06:00:00,0.66567,0.66578,0.66537,0.66561,62400000.0
2009-05-12 06:05:00,0.66565,0.66602,0.66473,0.666,60200000.0
2009-05-12 06:10:00,0.66583,0.66597,0.66541,0.66585,66000000.0
2009-05-12 06:15:00,0.66599,0.66599,0.66516,0.66536,64000000.0
2009-05-12 06:20:00,0.66565,0.66581,0.66507,0.66514,66600000.0
2009-05-12 06:25:00,0.66519,0.66559,0.6645,0.66533,62400000.0
2009-05-12 06:30:00,0.66532,0.66596,0.66524,0.66577,66600000.0
2009-05-12 06:35:00,0.66574,0.66574,0.66491,0.66519,68800000.0
2009-05-12 06:40:00,0.66533,0.66533,0.66465,0.66475,64000000.0
2009-05-12 06:45:00,0.66469,0.66469,0.66402,0.6642,58600000.0
2009-05-12 06:50:00,0.66418,0.6649,0.66401,0.66474,62400000.0
2009-05-12 06:55:00,0.6648,0.6649,0.66404,0.66411,70400000.0
2009-05-12 07:00:00,0.66415,0.66452,0.66407,0.66414,59200000.0
2009-05-12 07:05:00,0.66417,0.66435,0.66414,0.66423,58600000.0
2009-05-12 07:10:00,0.66424,0.66439,0.66364,0.66364,68800000.0
2009-05-12 07:15:00,0.66466,0.66469,0.66442,0.66455,70800000.0
2009-05-12 07:20:00,0.66469,0.66484,0.6644,0.66457,60800000.0
2009-05-12 07:25:00,0.66463,0.66511,0.66413,0.66509,72000000.0
2009-05-12 07:30:00,0.66513,0.66546,0.66508,0.6654,67200000.0
2009-05-12 07:35:00,0.66541,0.66574,0.66531,0.66558,65600000.0
2009-05-12 07:40:00,0.66532,0.66541,0.665,0.66514,66600000.0
2009-05-12 07:45:00,0.66504,0.66527,0.66497,0.66501,67200000.0
2009-05-12 07:50:00,0.66493,0.66523,0.66464,0.66507,57000000.0
2009-05-12 07:55:00,0.66514,0.66532,0.66476,0.66496,56000000.0
2009-05-12 08:00:00,0.66491,0.66508,0.66457,0.66508,68800000.0
2009-05-12 08:05:00,0.66503,0.66541,0.66503,0.66519,68800000.0
2009-05-12 08:10:00,0.66513,0.66524,0.66483,0.66495,64000000.0
2009-05-12 08:15:00,0.66493,0.66525,0.66469,0.66525,62400000.0
2009-05-12 08:20:00,0.66527,0.66543,0.66501,0.66531,65000000.0
2009-05-12 08:25:00,0.66523,0.66542,0.66486,0.66532,70400000.0
2009-05-12 08:30:00,0.66532,0.66547,0.66517,0.66539,68800000.0
2009-05-12 08:35:00,0.6654,0.66545,0.66491,0.66495,55400000.0
2009-05-12 08:40:00,0.66503,0.66523,0.66417,0.66509,57600000.0
2009-05-12 08:45:00,0.665,0.66538,0.665,0.66516,62800000.0
2009-05-12 08:50:00,0.66528,0.66543,0.66483,0.6654,56000000.0
2009-05-12 08:55:00,0.66548,0.66561,0.66539,0.6656,59200000.0
2009-05-12 09:00:00,0.66572,0.66663,0.66571,0.66663,64000000.0
2009-05-12 09:05:00,0.66644,0.66681,0.66607,0.66632,80800000.0
2009-05-12 09:10:00,0.66648,0.66719,0.66637,0.66719,64000000.0
2009-05-12 09:15:00,0.66741,0.66851,0.66725,0.66846,74000000.0
2009-05-12 09:20:00,0.66813,0.66878,0.66784,0.66827,68800000.0
2009-05-12 09:25:00,0.66821,0.6683,0.6672,0.6672,60800000.0
2009-05-12 09:30:00,0.66726,0.66788,0.66667,0.66739,75000000.0
2009-05-12 09:35:00,0.6676,0.66796,0.66708,0.66796,57600000.0
2009-05-12 09:40:00,0.66796,0.66812,0.66771,0.66806,63400000.0
2009-05-12 09:45:00,0.66795,0.66831,0.66795,0.66809,57600000.0
2009-05-12 09:50:00,0.66811,0.66822,0.66763,0.6677,66600000.0
2009-05-12 09:55:00,0.66785,0.66807,0.66737,0.66769,68200000.0
2009-05-12 10:00:00,0.66789,0.66851,0.66788,0.66798,62400000.0
2009-05-12 10:05:00,0.6681,0.66858,0.66793,0.66813,64000000.0
2009-05-12 10:10:00,0.66803,0.66849,0.66803,0.66813,68800000.0
2009-05-12 10:15:00,0.66813,0.66941,0.66813,0.66935,71400000.0
2009-05-12 10:20:00,0.66948,0.67011,0.66941,0.66967,68800000.0
2009-05-12 10:25:00,0.66963,0.66963,0.66912,0.66912,65000000.0
2009-05-12 10:30:00,0.66874,0.66978,0.66874,0.66956,59200000.0
2009-05-12 10:35:00,0.66961,0.66965,0.6688,0.66903,67200000.0
2009-05-12 10:40:00,0.66881,0.66908,0.6686,0.66883,67000000.0
2009-05-12 10:45:00,0.66881,0.66899,0.6687,0.66879,65600000.0
2009-05-12 10:50:00,0.66895,0.66944,0.66863,0.66871,62400000.0
2009-05-12 10:55:00,0.66873,0.66873,0.66825,0.66861,59200000.0
2009-05-12 11:00:00,0.66878,0.66931,0.66872,0.66931,65600000.0
2009-05-12 11:05:00,0.66948,0.67033,0.66948,0.67024,57600000.0
2009-05-12 11:10:00,0.67032,0.67039,0.66938,0.6697,76800000.0
2009-05-12 11:15:00,0.66961,0.66961,0.66888,0.66917,70400000.0
2009-05-12 11:20:00,0.66915,0.66937,0.66856,0.66906,71400000.0
2009-05-12 11:25:00,0.66916,0.66922,0.66831,0.66843,62400000.0
2009-05-12 11:30:00,0.66853,0.66853,0.6679,0.66795,70800000.0
2009-05-12 11:35:00,0.66816,0.66832,0.6678,0.66813,68800000.0
2009-05-12 11:40:00,0.66824,0.66859,0.66765,0.66849,62400000.0
2009-05-12 11:45:00,0.66847,0.66858,0.66812,0.66843,61800000.0
2009-05-12 11:50:00,0.66834,0.66885,0.66829,0.66882,71400000.0
2009-05-12 11:55:00,0.66846,0.66902,0.66796,0.66902,67200000.0
2009-05-12 12:00:00,0.66907,0.66913,0.66872,0.66876,69800000.0
2009-05-12 12:05:00,0.66863,0.66879,0.66808,0.66808,69800000.0
2009-05-12 12:10:00,0.66801,0.66859,0.6674,0.66837,70400000.0
2009-05-12 12:15:00,0.66796,0.66816,0.66785,0.66814,67200000.0
2009-05-12 12:20:00,0.66816,0.66816,0.66751,0.66771,64400000.0
2009-05-12 12:25:00,0.66781,0.66807,0.66777,0.66786,61200000.0
2009-05-12 12:30:00,0.66762,0.66782,0.66695,0.66722,67600000.0
2009-05-12 12:35:00,0.66727,0.6677,0.66727,0.6677,65600000.0
2009-05-12 12:40:00,0.66782,0.66782,0.66723,0.6673,64400000.0
2009-05-12 12:45:00,0.66739,0.66759,0.66709,0.66709,62400000.0
2009-05-12 12:50:00,0.66711,0.66726,0.66659,0.66699,72000000.0
2009-05-12 12:55:00,0.66684,0.66684,0.66511,0.6657,62400000.0
2009-05-12 13:00:00,0.66581,0.66626,0.66581,0.66606,67200000.0
2009-05-12 13:05:00,0.66604,0.66715,0.66592,0.66705,67200000.0
2009-05-12 13:10:00,0.66675,0.66675,0.66623,0.66623,57000000.0
2009-05-12 13:15:00,0.66651,0.66717,0.66651,0.66713,60800000.0
2009-05-12 13:20:00,0.6673,0.66744,0.66689,0.667,67200000.0
2009-05-12 13:25:00,0.66707,0.66723,0.66673,0.66688,65600000.0
2009-05-12 13:30:00,0.66688,0.66714,0.66677,0.66704,104400000.0
2009-05-12 13:35:00,0.66684,0.66687,0.66638,0.66668,125200000.0
2009-05-12 13:40:00,0.66664,0.66697,0.66636,0.66697,140800000.0
2009-05-12 13:45:00,0.66696,0.66714,0.66682,0.66706,121600000.0
2009-05-12 13:50:00,0.66707,0.66707,0.66662,0.66671,156800000.0
2009-05-12 13:55:00,0.6669,0.66755,0.6669,0.66743,129600000.0
2009-05-12 14:00:00,0.66742,0.6679,0.66708,0.66769,171600000.0
2009-05-12 14:05:00,0.66768,0.66828,0.66762,0.66815,150400000.0
2009-05-12 14:10:00,0.66807,0.66857,0.66807,0.6685,115000000.0
2009-05-12 14:15:00,0.66822,0.6691,0.66822,0.66908,184400000.0
2009-05-12 14:20:00,0.66902,0.66945,0.66896,0.66929,131200000.0
2009-05-12 14:25:00,0.66942,0.66964,0.66929,0.66943,144800000.0
2009-05-12 14:30:00,0.6695,0.67011,0.66931,0.66962,208000000.0
2009-05-12 14:35:00,0.66945,0.67033,0.66945,0.67033,181200000.0
2009-05-12 14:40:00,0.67029,0.67113,0.67021,0.6711,245000000.0
2009-05-12 14:45:00,0.67114,0.67164,0.67105,0.67164,152000000.0
2009-05-12 14:50:00,0.67169,0.6718,0.67103,0.67121,132800000.0
2009-05-12 14:55:00,0.67147,0.67183,0.67132,0.6718,102400000.0
2009-05-12 15:00:00,0.6717,0.67227,0.67165,0.6719,153600000.0
2009-05-12 15:05:00,0.67211,0.67223,0.67131,0.6714,155200000.0
2009-05-12 15:10:00,0.67122,0.67182,0.6712,0.67182,226000000.0
2009-05-12 15:15:00,0.67168,0.67186,0.67143,0.67174,92800000.0
2009-05-12 15:20:00,0.67176,0.67221,0.67161,0.67219,164800000.0
2009-05-12 15:25:00,0.67204,0.67209,0.67068,0.67082,193600000.0
2009-05-12 15:30:00,0.67052,0.67193,0.67041,0.6714,251200000.0
2009-05-12 15:35:00,0.67146,0.67146,0.66988,0.67012,205000000.0
2009-05-12 15:40:00,0.67041,0.6707,0.67023,0.6707,206400000.0
2009-05-12 15:45:00,0.67048,0.6706,0.67034,0.67053,124600000.0
2009-05-12 15:50:00,0.67043,0.67078,0.67032,0.67048,89600000.0
2009-05-12 15:55:00,0.67057,0.6706,0.67022,0.67032,137600000.0
2009-05-12 16:00:00,0.67028,0.67063,0.67001,0.67061,238400000.0
2009-05-12 16:05:00,0.67047,0.67048,0.66915,0.66957,199200000.0
2009-05-12 16:10:00,0.66951,0.66951,0.66827,0.66827,207400000.0
2009-05-12 16:15:00,0.66813,0.66864,0.66806,0.66826,172200000.0
2009-05-12 16:20:00,0.66816,0.66965,0.66816,0.66965,199400000.0
2009-05-12 16:25:00,0.66948,0.66985,0.66932,0.6698,171600000.0
2009-05-12 16:30:00,0.66981,0.6699,0.66953,0.66964,234000000.0
2009-05-12 16:35:00,0.66966,0.6699,0.66906,0.6693,281400000.0
2009-05-12 16:40:00,0.66926,0.66932,0.66862,0.66909,185200000.0
2009-05-12 16:45:00,0.66928,0.67017,0.6691,0.67017,316600000.0
2009-05-12 16:50:00,0.67015,0.67043,0.66993,0.66993,192000000.0
2009-05-12 16:55:00,0.66999,0.67011,0.66919,0.66919,196200000.0
2009-05-12 17:00:00,0.66928,0.66935,0.66827,0.66902,231800000.0
2009-05-12 17:05:00,0.66908,0.66962,0.66874,0.66897,176400000.0
2009-05-12 17:10:00,0.6691,0.66933,0.66902,0.66909,180200000.0
2009-05-12 17:15:00,0.66906,0.66973,0.66879,0.6688,103400000.0
2009-05-12 17:20:00,0.66881,0.66891,0.66768,0.66796,123200000.0
2009-05-12 17:25:00,0.66778,0.66801,0.66714,0.66801,200400000.0
2009-05-12 17:30:00,0.66805,0.66825,0.66745,0.66754,370600000.0
2009-05-12 17:35:00,0.66756,0.66779,0.66731,0.66741,204800000.0
2009-05-12 17:40:00,0.66728,0.66728,0.66668,0.66677,227200000.0
2009-05-12 17:45:00,0.66689,0.66716,0.66614,0.66662,298000000.0
2009-05-12 17:50:00,0.66664,0.66711,0.66661,0.66669,262400000.0
2009-05-12 17:55:00,0.66661,0.66719,0.66639,0.66671,261200000.0
2009-05-12 18:00:00,0.6668,0.66764,0.66676,0.66764,233600000.0
2009-05-12 18:05:00,0.66765,0.66798,0.66694,0.66716,319400000.0
2009-05-12 18:10:00,0.66699,0.66745,0.66679,0.66736,131200000.0
2009-05-12 18:15:00,0.66731,0.66755,0.6672,0.66734,227400000.0
2009-05-12 18:20:00,0.6673,0.6673,0.66682,0.66685,230800000.0
2009-05-12 18:25:00,0.66683,0.66755,0.66672,0.66733,144400000.0
2009-05-12 18:30:00,0.6673,0.66799,0.66728,0.66791,206600000.0
2009-05-12 18:35:00,0.66798,0.66798,0.66653,0.66653,176400000.0
2009-05-12 18:40:00,0.66659,0.66712,0.66653,0.66697,177600000.0
2009-05-12 18:45:00,0.667,0.66774,0.66607,0.66754,132800000.0
2009-05-12 18:50:00,0.66753,0.66764,0.66604,0.66611,134200000.0
2009-05-12 18:55:00,0.66608,0.66615,0.66486,0.66514,145000000.0
2009-05-12 19:00:00,0.66507,0.66684,0.6649,0.66679,134200000.0
2009-05-12 19:05:00,0.6668,0.66697,0.66611,0.66679,252800000.0
2009-05-12 19:10:00,0.66682,0.66702,0.66658,0.66688,152000000.0
2009-05-12 19:15:00,0.66681,0.66719,0.66675,0.66712,83600000.0
2009-05-12 19:20:00,0.66701,0.66735,0.66701,0.66727,110400000.0
2009-05-12 19:25:00,0.66737,0.66742,0.66701,0.66717,172800000.0
2009-05-12 19:30:00,0.66708,0.66719,0.66656,0.66714,86800000.0
2009-05-12 19:35:00,0.66708,0.66708,0.66664,0.66684,108800000.0
2009-05-12 19:40:00,0.66687,0.6671,0.66677,0.6671,93200000.0
2009-05-12 19:45:00,0.66735,0.66769,0.66706,0.66753,92200000.0
2009-05-12 19:50:00,0.66756,0.66777,0.66713,0.66718,75600000.0
2009-05-12 19:55:00,0.66725,0.66748,0.66679,0.66727,56000000.0
2009-05-12 20:00:00,0.66736,0.66769,0.6665,0.66712,67200000.0
2009-05-12 20:05:00,0.66709,0.66747,0.66667,0.66732,67200000.0
2009-05-12 20:10:00,0.66717,0.66728,0.66658,0.66678,86400000.0
2009-05-12 20:15:00,0.6667,0.66707,0.66665,0.66671,68800000.0
2009-05-12 20:20:00,0.66678,0.66744,0.66671,0.66735,76800000.0
2009-05-12 20:25:00,0.6671,0.66789,0.66695,0.66784,65600000.0
2009-05-12 20:30:00,0.66778,0.66783,0.66751,0.66757,63800000.0
2009-05-12 20:35:00,0.66758,0.66836,0.66734,0.66815,60800000.0
2009-05-12 20:40:00,0.66816,0.66849,0.66813,0.66838,62400000.0
2009-05-12 20:45:00,0.6683,0.66859,0.6683,0.66851,92800000.0
2009-05-12 20:50:00,0.66827,0.66923,0.66827,0.66923,84800000.0
2009-05-12 20:55:00,0.66928,0.67014,0.66894,0.6701,78600000.0
2009-05-12 21:00:00,0.67,0.67,0.66933,0.66968,67600000.0
2009-05-12 21:05:00,0.6697,0.67,0.66902,0.67,73600000.0
2009-05-12 21:10:00,0.66997,0.67028,0.66988,0.67017,67200000.0
2009-05-12 21:15:00,0.66989,0.67025,0.66951,0.67005,54800000.0
2009-05-12 21:20:00,0.67002,0.67002,0.66924,0.66983,62800000.0
2009-05-12 21:25:00,0.66982,0.67046,0.66978,0.67044,54400000.0
2009-05-12 21:30:00,0.67037,0.67076,0.66929,0.67015,64000000.0
2009-05-12 21:35:00,0.67017,0.67053,0.67017,0.67053,62400000.0
2009-05-12 21:40:00,0.67035,0.67047,0.67005,0.67005,54400000.0
2009-05-12 21:45:00,0.67004,0.67019,0.66972,0.66988,88000000.0
2009-05-12 21:50:00,0.66994,0.67011,0.66933,0.66972,67200000.0
2009-05-12 21:55:00,0.66998,0.66998,0.66912,0.66923,115200000.0
2009-05-12 22:00:00,0.66929,0.66948,0.66929,0.66936,171200000.0
2009-05-12 22:05:00,0.66923,0.66954,0.66892,0.66924,102400000.0
2009-05-12 22:10:00,0.66932,0.67031,0.66932,0.67031,86400000.0
2009-05-12 22:15:00,0.67032,0.67089,0.66963,0.67089,78400000.0
2009-05-12 22:20:00,0.67108,0.67108,0.67046,0.67051,60800000.0
2009-05-12 22:25:00,0.67051,0.67051,0.66992,0.67041,84800000.0
2009-05-12 22:30:00,0.67045,0.67083,0.66991,0.67082,97600000.0
2009-05-12 22:35:00,0.67079,0.67079,0.67012,0.67046,118400000.0
2009-05-12 22:40:00,0.67047,0.67054,0.66986,0.67007,65600000.0
2009-05-12 22:45:00,0.67028,0.67031,0.66972,0.67004,80000000.0
2009-05-12 22:50:00,0.67019,0.67019,0.66934,0.66963,74000000.0
2009-05-12 22:55:00,0.66956,0.66958,0.66926,0.66934,69600000.0
2009-05-12 23:00:00,0.66885,0.6693,0.66794,0.66794,84800000.0
2009-05-12 23:05:00,0.66826,0.66855,0.66826,0.66847,69600000.0
2009-05-12 23:10:00,0.66858,0.66896,0.66844,0.66888,64000000.0
2009-05-12 23:15:00,0.66878,0.66878,0.6684,0.6684,64400000.0
2009-05-12 23:20:00,0.66849,0.66879,0.66842,0.66868,56000000.0
2009-05-12 23:25:00,0.6685,0.66869,0.66841,0.66856,76800000.0
2009-05-12 23:30:00,0.66854,0.66861,0.66793,0.66825,80400000.0
2009-05-12 23:35:00,0.66795,0.66799,0.66644,0.6669,63400000.0
2009-05-12 23:40:00,0.66685,0.66716,0.66678,0.66702,86800000.0
2009-05-12 23:45:00,0.66704,0.6672,0.66687,0.66704,61200000.0
2009-05-12 23:50:00,0.66702,0.66715,0.66646,0.66688,64000000.0
2009-05-12 23:55:00,0.66685,0.66693,0.66579,0.66667,87400000.0
2009-05-13 00:00:00,0.66621,0.66693,0.66621,0.6666,62400000.0
2009-05-13 00:05:00,0.66686,0.66706,0.66607,0.6667,61800000.0
2009-05-13 00:10:00,0.66705,0.66708,0.66652,0.66682,59600000.0
2009-05-13 00:15:00,0.66664,0.66813,0.6666,0.66813,70400000.0
2009-05-13 00:20:00,0.66809,0.6682,0.66768,0.66811,56400000.0
2009-05-13 00:25:00,0.668,0.66836,0.66773,0.66825,67000000.0
2009-05-13 00:30:00,0.66826,0.66882,0.66819,0.66864,81600000.0
2009-05-13 00:35:00,0.66878,0.66892,0.66877,0.66892,54800000.0
2009-05-13 00:40:00,0.66885,0.66894,0.6687,0.66894,68800000.0
2009-05-13 00:45:00,0.66888,0.66888,0.66833,0.66873,65600000.0
2009-05-13 00:50:00,0.6688,0.66888,0.66819,0.66871,54400000.0
2009-05-13 00:55:00,0.6687,0.66884,0.66811,0.66848,65600000.0
2009-05-13 01:00:00,0.66866,0.66866,0.66805,0.66835,67200000.0
2009-05-13 01:05:00,0.66824,0.66917,0.66818,0.66899,63400000.0
2009-05-13 01:10:00,0.6687,0.66877,0.66809,0.6683,62400000.0
2009-05-13 01:15:00,0.66836,0.66908,0.66824,0.66877,69800000.0
2009-05-13 01:20:00,0.66871,0.66872,0.6674,0.66871,70400000.0
2009-05-13 01:25:00,0.66852,0.66867,0.66831,0.66847,78400000.0
2009-05-13 01:30:00,0.66861,0.66925,0.66858,0.66925,130400000.0
2009-05-13 01:35:00,0.66925,0.66971,0.66854,0.66971,57600000.0
2009-05-13 01:40:00,0.66966,0.66973,0.66909,0.66936,54800000.0
2009-05-13 01:45:00,0.66927,0.66927,0.6685,0.66883,63400000.0
2009-05-13 01:50:00,0.66862,0.66884,0.66822,0.66848,72000000.0
2009-05-13 01:55:00,0.66842,0.66871,0.66825,0.66831,91200000.0
2009-05-13 02:00:00,0.66845,0.66915,0.66831,0.66875,65600000.0
2009-05-13 02:05:00,0.66906,0.66994,0.66901,0.66958,65000000.0
2009-05-13 02:10:00,0.66955,0.67008,0.66946,0.66962,63800000.0
2009-05-13 02:15:00,0.66967,0.67065,0.66967,0.67032,66600000.0
2009-05-13 02:20:00,0.67015,0.67015,0.66902,0.66906,62400000.0
2009-05-13 02:25:00,0.66913,0.66925,0.66828,0.6687,65000000.0
2009-05-13 02:30:00,0.66892,0.6691,0.6687,0.6691,57600000.0
2009-05-13 02:35:00,0.66906,0.66975,0.66886,0.66956,65600000.0
2009-05-13 02:40:00,0.66919,0.66954,0.66892,0.66897,68800000.0
2009-05-13 02:45:00,0.66906,0.66942,0.66877,0.66942,59200000.0
2009-05-13 02:50:00,0.66939,0.66962,0.66885,0.66899,62400000.0
2009-05-13 02:55:00,0.66897,0.66904,0.66861,0.66894,70400000.0
2009-05-13 03:00:00,0.6691,0.66918,0.66872,0.66903,72000000.0
2009-05-13 03:05:00,0.66896,0.66906,0.66736,0.66772,62400000.0
2009-05-13 03:10:00,0.66798,0.66802,0.66725,0.66763,70400000.0
2009-05-13 03:15:00,0.66766,0.66803,0.66751,0.66787,62200000.0
2009-05-13 03:20:00,0.66794,0.66819,0.6678,0.66794,67200000.0
2009-05-13 03:25:00,0.66801,0.66802,0.66738,0.66763,62400000.0
2009-05-13 03:30:00,0.66767,0.66781,0.66743,0.6675,68800000.0
2009-05-13 03:35:00,0.66733,0.66769,0.66722,0.66734,57600000.0
2009-05-13 03:40:00,0.6674,0.66753,0.66691,0.66748,64000000.0
2009-05-13 03:45:00,0.66751,0.66809,0.66741,0.66758,64000000.0
2009-05-13 03:50:00,0.66727,0.66757,0.66669,0.66689,66000000.0
2009-05-13 03:55:00,0.66692,0.66724,0.66574,0.66722,59200000.0
2009-05-13 04:00:00,0.66722,0.66772,0.66714,0.66772,66000000.0
2009-05-13 04:05:00,0.66778,0.6679,0.66757,0.66757,60800000.0
2009-05-13 04:10:00,0.6675,0.66805,0.66706,0.66755,60800000.0
2009-05-13 04:15:00,0.66764,0.66768,0.66733,0.66744,62800000.0
2009-05-13 04:20:00,0.66744,0.66798,0.66741,0.66796,62400000.0
2009-05-13 04:25:00,0.66789,0.66802,0.66763,0.66767,60800000.0
2009-05-13 04:30:00,0.66778,0.66796,0.66761,0.66761,59600000.0
2009-05-13 04:35:00,0.66776,0.66784,0.66685,0.6669,78400000.0
2009-05-13 04:40:00,0.66714,0.66767,0.66691,0.66741,59600000.0
2009-05-13 04:45:00,0.66736,0.66761,0.66707,0.66748,72000000.0
2009-05-13 04:50:00,0.66755,0.66777,0.66699,0.6675,66000000.0
2009-05-13 04:55:00,0.66766,0.66785,0.66732,0.66754,61800000.0
2009-05-13 05:00:00,0.66753,0.66756,0.66696,0.66714,67200000.0
2009-05-13 05:05:00,0.66722,0.66723,0.66683,0.66719,68200000.0
2009-05-13 05:10:00,0.66708,0.6672,0.66653,0.66719,65600000.0
2009-05-13 05:15:00,0.66726,0.6673,0.66701,0.66727,56000000.0
2009-05-13 05:20:00,0.66725,0.66743,0.66684,0.66695,56000000.0
2009-05-13 05:25:00,0.66675,0.66774,0.66667,0.66773,65600000.0
2009-05-13 05:30:00,0.66757,0.66757,0.66722,0.66739,68800000.0
2009-05-13 05:35:00,0.66728,0.66728,0.66657,0.66689,66600000.0
2009-05-13 05:40:00,0.66674,0.66731,0.66637,0.66721,62400000.0
2009-05-13 05:45:00,0.66723,0.66775,0.667,0.6676,59200000.0
2009-05-13 05:50:00,0.66771,0.66771,0.66722,0.66729,61800000.0
2009-05-13 05:55:00,0.66731,0.66737,0.66706,0.6673,81600000.0
2009-05-13 06:00:00,0.66728,0.66731,0.66683,0.6671,62400000.0
2009-05-13 06:05:00,0.66716,0.66736,0.66709,0.6672,60200000.0
2009-05-13 06:10:00,0.66691,0.66696,0.66656,0.66657,65600000.0
2009-05-13 06:15:00,0.66686,0.66726,0.6668,0.66711,64000000.0
2009-05-13 06:20:00,0.66722,0.66742,0.66712,0.66742,67200000.0
2009-05-13 06:25:00,0.66742,0.66747,0.66633,0.66701,62400000.0
2009-05-13 06:30:00,0.66725,0.66734,0.66704,0.66707,67200000.0
2009-05-13 06:35:00,0.66712,0.6673,0.66682,0.66721,68800000.0
2009-05-13 06:40:00,0.66722,0.66726,0.66707,0.66721,64000000.0
2009-05-13 06:45:00,0.66753,0.66822,0.66745,0.66807,58000000.0
2009-05-13 06:50:00,0.66794,0.66814,0.66761,0.66787,62400000.0
2009-05-13 06:55:00,0.66816,0.66834,0.66725,0.66736,70400000.0
2009-05-13 07:00:00,0.66782,0.66804,0.66761,0.66772,59200000.0
2009-05-13 07:05:00,0.66778,0.66803,0.66773,0.66795,59200000.0
2009-05-13 07:10:00,0.66828,0.66833,0.66756,0.66756,68800000.0
2009-05-13 07:15:00,0.66821,0.66872,0.6682,0.66872,69200000.0
2009-05-13 07:20:00,0.66871,0.66938,0.66825,0.66825,60800000.0
2009-05-13 07:25:00,0.66826,0.66975,0.66817,0.66912,72400000.0
2009-05-13 07:30:00,0.66912,0.66928,0.66885,0.669,64000000.0
2009-05-13 07:35:00,0.6691,0.66927,0.66884,0.66884,65600000.0
2009-05-13 07:40:00,0.66892,0.66911,0.66871,0.66911,67200000.0
2009-05-13 07:45:00,0.66909,0.66914,0.66883,0.66905,66600000.0
2009-05-13 07:50:00,0.66895,0.66895,0.66801,0.66844,64200000.0
2009-05-13 07:55:00,0.66827,0.66858,0.66811,0.66852,56000000.0
2009-05-13 08:00:00,0.66864,0.66868,0.66788,0.6682,68800000.0
2009-05-13 08:05:00,0.66806,0.66841,0.66791,0.66838,68200000.0
2009-05-13 08:10:00,0.66832,0.66879,0.66805,0.66859,64000000.0
2009-05-13 08:15:00,0.66851,0.66877,0.66843,0.66853,62400000.0
2009-05-13 08:20:00,0.66842,0.66879,0.66801,0.66877,65600000.0
2009-05-13 08:25:00,0.66865,0.66897,0.66817,0.66843,70400000.0
2009-05-13 08:30:00,0.66834,0.66855,0.66828,0.66844,68200000.0
2009-05-13 08:35:00,0.66845,0.66871,0.66826,0.66849,56000000.0
2009-05-13 08:40:00,0.66847,0.66873,0.6676,0.66859,57000000.0
2009-05-13 08:45:00,0.66859,0.66875,0.66781,0.66833,62400000.0
2009-05-13 08:50:00,0.66858,0.66858,0.66765,0.6677,56400000.0
2009-05-13 08:55:00,0.66789,0.66847,0.6678,0.66847,59200000.0
2009-05-13 09:00:00,0.66845,0.66856,0.66822,0.66829,59200000.0
2009-05-13 09:05:00,0.66808,0.66814,0.66768,0.66802,79800000.0
2009-05-13 09:10:00,0.66793,0.66793,0.6671,0.6671,64000000.0
2009-05-13 09:15:00,0.66701,0.66701,0.66647,0.66647,73400000.0
2009-05-13 09:20:00,0.66615,0.66633,0.66593,0.6663,67600000.0
2009-05-13 09:25:00,0.66627,0.66657,0.66627,0.66652,60800000.0
2009-05-13 09:30:00,0.66645,0.66687,0.66537,0.66683,74600000.0
2009-05-13 09:35:00,0.66688,0.66744,0.66684,0.66734,57400000.0
2009-05-13 09:40:00,0.6673,0.66745,0.66699,0.66704,64000000.0
2009-05-13 09:45:00,0.66692,0.66741,0.66677,0.66737,57600000.0
2009-05-13 09:50:00,0.66746,0.66746,0.66682,0.66682,67200000.0
2009-05-13 09:55:00,0.66684,0.6673,0.66648,0.66685,68800000.0
2009-05-13 10:00:00,0.66685,0.66697,0.6662,0.66623,62400000.0
2009-05-13 10:05:00,0.66654,0.66695,0.66638,0.66695,64000000.0
2009-05-13 10:10:00,0.6668,0.66684,0.66602,0.66605,68800000.0
2009-05-13 10:15:00,0.66613,0.66652,0.66603,0.66618,72400000.0
2009-05-13 10:20:00,0.66627,0.66636,0.66566,0.66566,68800000.0
2009-05-13 10:25:00,0.6657,0.66583,0.66519,0.66532,66000000.0
2009-05-13 10:30:00,0.66527,0.66527,0.66486,0.66494,59000000.0
2009-05-13 10:35:00,0.66514,0.66561,0.66474,0.66507,66600000.0
2009-05-13 10:40:00,0.66515,0.66547,0.66433,0.66454,67200000.0
2009-05-13 10:45:00,0.66475,0.66517,0.66464,0.6651,65600000.0
2009-05-13 10:50:00,0.66523,0.66582,0.66508,0.66577,62800000.0
2009-05-13 10:55:00,0.6658,0.6658,0.66519,0.66552,58600000.0
2009-05-13 11:00:00,0.66569,0.66587,0.66527,0.6654,65600000.0
2009-05-13 11:05:00,0.6652,0.6652,0.66464,0.66464,57000000.0
2009-05-13 11:10:00,0.6648,0.66486,0.66442,0.66469,76800000.0
2009-05-13 11:15:00,0.66474,0.66577,0.66474,0.66556,70400000.0
2009-05-13 11:20:00,0.66518,0.6654,0.66453,0.66534,71400000.0
2009-05-13 11:25:00,0.66529,0.6654,0.66466,0.6648,59200000.0
2009-05-13 11:30:00,0.6649,0.6649,0.66373,0.66387,70400000.0
2009-05-13 11:35:00,0.66384,0.66464,0.66384,0.66436,69200000.0
2009-05-13 11:40:00,0.66425,0.66425,0.6625,0.66361,62400000.0
2009-05-13 11:45:00,0.66367,0.66388,0.66328,0.66363,62400000.0
2009-05-13 11:50:00,0.66355,0.66357,0.66287,0.66346,72400000.0
2009-05-13 11:55:00,0.66324,0.66336,0.6612,0.66223,67200000.0
2009-05-13 12:00:00,0.66205,0.66277,0.66088,0.66277,70400000.0
2009-05-13 12:05:00,0.66285,0.66354,0.66285,0.66297,70400000.0
2009-05-13 12:10:00,0.66302,0.66325,0.66278,0.66305,69200000.0
2009-05-13 12:15:00,0.66303,0.66319,0.66269,0.66299,67200000.0
2009-05-13 12:20:00,0.6632,0.66344,0.66288,0.66311,70400000.0
2009-05-13 12:25:00,0.66304,0.66318,0.66223,0.66223,61200000.0
2009-05-13 12:30:00,0.66232,0.66268,0.66223,0.66268,67200000.0
2009-05-13 12:35:00,0.66259,0.66357,0.66256,0.66318,65000000.0
2009-05-13 12:40:00,0.66322,0.66322,0.66233,0.66239,62800000.0
2009-05-13 12:45:00,0.6623,0.6623,0.66094,0.66127,62400000.0
2009-05-13 12:50:00,0.66127,0.66153,0.6603,0.66088,70800000.0
2009-05-13 12:55:00,0.66086,0.66191,0.66063,0.66141,62400000.0
2009-05-13 13:00:00,0.66155,0.66178,0.66092,0.66178,67200000.0
2009-05-13 13:05:00,0.66184,0.66244,0.66156,0.66173,67200000.0
2009-05-13 13:10:00,0.66179,0.66231,0.66143,0.66152,57600000.0
2009-05-13 13:15:00,0.66152,0.66152,0.66059,0.6608,60200000.0
2009-05-13 13:20:00,0.66068,0.66079,0.66044,0.66079,67200000.0
2009-05-13 13:25:00,0.66076,0.66129,0.66074,0.6609,65000000.0
2009-05-13 13:30:00,0.66088,0.66105,0.66028,0.66047,102800000.0
2009-05-13 13:35:00,0.66021,0.66036,0.65994,0.66028,124200000.0
2009-05-13 13:40:00,0.66011,0.66011,0.65974,0.65982,140800000.0
2009-05-13 13:45:00,0.6598,0.6599,0.65858,0.65923,121000000.0
2009-05-13 13:50:00,0.65913,0.66047,0.65911,0.66036,155600000.0
2009-05-13 13:55:00,0.66035,0.66057,0.65993,0.66035,130000000.0
2009-05-13 14:00:00,0.66037,0.66106,0.66016,0.66043,170400000.0
2009-05-13 14:05:00,0.6606,0.66124,0.66033,0.66095,149800000.0
2009-05-13 14:10:00,0.66096,0.66143,0.66089,0.66141,116000000.0
2009-05-13 14:15:00,0.6613,0.66147,0.66058,0.66059,185600000.0
2009-05-13 14:20:00,0.66062,0.66075,0.6604,0.66068,134400000.0
2009-05-13 14:25:00,0.66082,0.66117,0.66075,0.66112,147600000.0
2009-05-13 14:30:00,0.66102,0.66102,0.65835,0.6593,208000000.0
2009-05-13 14:35:00,0.65918,0.65945,0.6577,0.65787,181800000.0
2009-05-13 14:40:00,0.65792,0.65803,0.65754,0.65763,244600000.0
2009-05-13 14:45:00,0.65743,0.65824,0.65738,0.6579,151400000.0
2009-05-13 14:50:00,0.65789,0.65861,0.65789,0.65846,132800000.0
2009-05-13 14:55:00,0.65841,0.6588,0.6584,0.6588,102400000.0
2009-05-13 15:00:00,0.65874,0.65926,0.65827,0.65827,152400000.0
2009-05-13 15:05:00,0.65848,0.6587,0.65774,0.65829,154600000.0
2009-05-13 15:10:00,0.65825,0.65854,0.65788,0.65788,226000000.0
2009-05-13 15:15:00,0.65788,0.65788,0.65712,0.65732,92800000.0
2009-05-13 15:20:00,0.65734,0.65737,0.6569,0.6569,164200000.0
2009-05-13 15:25:00,0.657,0.65738,0.65558,0.65611,193600000.0
2009-05-13 15:30:00,0.65659,0.65796,0.65659,0.65765,250000000.0
2009-05-13 15:35:00,0.65772,0.65783,0.65718,0.65743,205200000.0
2009-05-13 15:40:00,0.65743,0.65826,0.65737,0.65822,205800000.0
2009-05-13 15:45:00,0.65792,0.65816,0.65762,0.65791,125200000.0
2009-05-13 15:50:00,0.65784,0.65797,0.6572,0.65735,89600000.0
2009-05-13 15:55:00,0.6575,0.65772,0.65717,0.65771,137600000.0
2009-05-13 16:00:00,0.65763,0.65765,0.65698,0.65733,237800000.0
2009-05-13 16:05:00,0.65697,0.65709,0.65608,0.65608,199600000.0
2009-05-13 16:10:00,0.65648,0.65736,0.65648,0.65701,207400000.0
2009-05-13 16:15:00,0.65673,0.65781,0.65658,0.65781,173200000.0
2009-05-13 16:20:00,0.65811,0.65893,0.65811,0.65848,200800000.0
2009-05-13 16:25:00,0.65859,0.65963,0.65859,0.65912,171600000.0
2009-05-13 16:30:00,0.65933,0.65987,0.65921,0.65985,234600000.0
2009-05-13 16:35:00,0.65973,0.65979,0.65872,0.65887,279800000.0
2009-05-13 16:40:00,0.65879,0.65897,0.65801,0.65808,183800000.0
2009-05-13 16:45:00,0.65797,0.65815,0.65741,0.65797,316000000.0
2009-05-13 16:50:00,0.65795,0.65837,0.65783,0.65789,192000000.0
2009-05-13 16:55:00,0.65794,0.65887,0.65794,0.65879,196800000.0
2009-05-13 17:00:00,0.65875,0.65875,0.65839,0.65852,231200000.0
2009-05-13 17:05:00,0.65843,0.65861,0.65824,0.65831,175400000.0
2009-05-13 17:10:00,0.65831,0.65881,0.65814,0.65814,180800000.0
2009-05-13 17:15:00,0.65826,0.65842,0.65761,0.65761,104400000.0
2009-05-13 17:20:00,0.65758,0.65832,0.65747,0.65831,123200000.0
2009-05-13 17:25:00,0.65832,0.65832,0.65698,0.65706,200000000.0
2009-05-13 17:30:00,0.6573,0.65776,0.65711,0.65739,370000000.0
2009-05-13 17:35:00,0.65743,0.65765,0.65646,0.65646,204600000.0
2009-05-13 17:40:00,0.65632,0.65654,0.65618,0.65644,226600000.0
2009-05-13 17:45:00,0.65643,0.65657,0.65557,0.65648,298400000.0
2009-05-13 17:50:00,0.6567,0.65741,0.6566,0.65741,261800000.0
2009-05-13 17:55:00,0.65743,0.65757,0.6571,0.6575,262800000.0
2009-05-13 18:00:00,0.65704,0.65735,0.65696,0.65721,233000000.0
2009-05-13 18:05:00,0.65728,0.65733,0.6571,0.65723,318800000.0
2009-05-13 18:10:00,0.65721,0.65721,0.65682,0.65704,130600000.0
2009-05-13 18:15:00,0.65724,0.65767,0.65683,0.65687,227200000.0
2009-05-13 18:20:00,0.65696,0.65724,0.65688,0.65717,232400000.0
2009-05-13 18:25:00,0.65714,0.65771,0.65702,0.65767,144400000.0
2009-05-13 18:30:00,0.65768,0.65793,0.65751,0.65765,207400000.0
2009-05-13 18:35:00,0.65769,0.65774,0.65701,0.65767,174200000.0
2009-05-13 18:40:00,0.65772,0.65772,0.65748,0.6576,178000000.0
2009-05-13 18:45:00,0.65763,0.65763,0.65663,0.65706,132800000.0
2009-05-13 18:50:00,0.65708,0.65737,0.65702,0.65714,131600000.0
2009-05-13 18:55:00,0.65722,0.65739,0.65688,0.65704,145600000.0
2009-05-13 19:00:00,0.65682,0.65682,0.65602,0.65622,133800000.0
2009-05-13 19:05:00,0.65625,0.65625,0.65521,0.65521,251600000.0
2009-05-13 19:10:00,0.65537,0.65614,0.65532,0.65551,158400000.0
2009-05-13 19:15:00,0.65533,0.65534,0.65345,0.65374,83000000.0
2009-05-13 19:20:00,0.65378,0.65458,0.65365,0.65438,109800000.0
2009-05-13 19:25:00,0.65446,0.65459,0.65403,0.65443,172800000.0
2009-05-13 19:30:00,0.65423,0.65443,0.65268,0.65443,85800000.0
2009-05-13 19:35:00,0.65485,0.65507,0.65446,0.65507,108200000.0
2009-05-13 19:40:00,0.65502,0.65522,0.65419,0.65464,92800000.0
2009-05-13 19:45:00,0.65462,0.65491,0.65448,0.65456,92800000.0
2009-05-13 19:50:00,0.65464,0.65507,0.65435,0.65473,75200000.0
2009-05-13 19:55:00,0.65471,0.65502,0.65467,0.6547,56000000.0
2009-05-13 20:00:00,0.65475,0.65514,0.65414,0.65493,67200000.0
2009-05-13 20:05:00,0.65484,0.6549,0.65446,0.65451,72400000.0
2009-05-13 20:10:00,0.65461,0.65485,0.65443,0.65478,85800000.0
2009-05-13 20:15:00,0.65493,0.65517,0.65406,0.65406,68200000.0
2009-05-13 20:20:00,0.6543,0.65431,0.6541,0.65417,76800000.0
2009-05-13 20:25:00,0.65418,0.65455,0.65376,0.65391,66000000.0
2009-05-13 20:30:00,0.65394,0.65396,0.65353,0.65363,64000000.0
2009-05-13 20:35:00,0.65363,0.65372,0.65336,0.65352,60800000.0
2009-05-13 20:40:00,0.65346,0.65384,0.65344,0.65384,62400000.0
2009-05-13 20:45:00,0.65384,0.65408,0.65352,0.65372,92800000.0
2009-05-13 20:50:00,0.65359,0.65371,0.65336,0.65349,84800000.0
2009-05-13 20:55:00,0.65337,0.65337,0.65256,0.65317,78400000.0
2009-05-13 21:00:00,0.65321,0.65373,0.65311,0.65311,72400000.0
2009-05-13 21:05:00,0.65308,0.65419,0.65286,0.6536,65600000.0
2009-05-13 21:10:00,0.65361,0.654,0.65248,0.6527,66600000.0
2009-05-13 21:15:00,0.65275,0.65352,0.65275,0.65343,53800000.0
2009-05-13 21:20:00,0.65343,0.65379,0.65342,0.65352,64000000.0
2009-05-13 21:25:00,0.65334,0.65365,0.65293,0.65293,54400000.0
2009-05-13 21:30:00,0.65299,0.65358,0.65272,0.65358,64000000.0
2009-05-13 21:35:00,0.65359,0.6541,0.65343,0.6541,61800000.0
2009-05-13 21:40:00,0.65401,0.65437,0.65365,0.65371,53800000.0
2009-05-13 21:45:00,0.65369,0.65374,0.65289,0.65336,88000000.0
2009-05-13 21:50:00,0.65345,0.65361,0.65283,0.65283,67200000.0
2009-05-13 21:55:00,0.65284,0.65332,0.6528,0.65319,114600000.0
2009-05-13 22:00:00,0.65333,0.6539,0.65333,0.65385,171400000.0
2009-05-13 22:05:00,0.65376,0.65422,0.65345,0.65345,102400000.0
2009-05-13 22:10:00,0.65309,0.65432,0.65307,0.65396,85200000.0
2009-05-13 22:15:00,0.6541,0.6541,0.65296,0.65383,73600000.0
2009-05-13 22:20:00,0.65378,0.65385,0.65368,0.65371,60800000.0
2009-05-13 22:25:00,0.65368,0.65374,0.65281,0.65289,84600000.0
2009-05-13 22:30:00,0.6528,0.6535,0.6528,0.6533,97000000.0
2009-05-13 22:35:00,0.65333,0.65379,0.65317,0.65379,118400000.0
2009-05-13 22:40:00,0.65386,0.65392,0.65341,0.65354,61200000.0
2009-05-13 22:45:00,0.65316,0.65407,0.65316,0.65374,78800000.0
2009-05-13 22:50:00,0.65395,0.65477,0.65395,0.65472,73000000.0
2009-05-13 22:55:00,0.6548,0.65491,0.65411,0.65431,68800000.0
2009-05-13 23:00:00,0.65439,0.65483,0.65415,0.65454,83400000.0
2009-05-13 23:05:00,0.65456,0.65458,0.65333,0.65421,67600000.0
2009-05-13 23:10:00,0.65429,0.65475,0.65396,0.65457,64000000.0
2009-05-13 23:15:00,0.65465,0.65475,0.65404,0.65404,65000000.0
2009-05-13 23:20:00,0.65389,0.65405,0.65322,0.65396,56000000.0
2009-05-13 23:25:00,0.65388,0.65571,0.65387,0.65501,76800000.0
2009-05-13 23:30:00,0.65491,0.65523,0.65474,0.65492,80400000.0
2009-05-13 23:35:00,0.65502,0.65515,0.65452,0.65482,64000000.0
2009-05-13 23:40:00,0.65499,0.65525,0.65481,0.65525,86400000.0
2009-05-13 23:45:00,0.65527,0.6555,0.65488,0.65529,60800000.0
2009-05-13 23:50:00,0.65526,0.65566,0.65526,0.65561,64000000.0
2009-05-13 23:55:00,0.65548,0.65561,0.65459,0.65536,86800000.0
2009-05-14 00:00:00,0.65533,0.6555,0.65511,0.65511,62400000.0
2009-05-14 00:05:00,0.65546,0.65554,0.65438,0.6547,62800000.0
2009-05-14 00:10:00,0.65515,0.65536,0.65477,0.65534,59200000.0
2009-05-14 00:15:00,0.65517,0.65556,0.65511,0.6555,69800000.0
2009-05-14 00:20:00,0.65535,0.65569,0.65517,0.65536,51200000.0
2009-05-14 00:25:00,0.65537,0.65544,0.65478,0.65478,67200000.0
2009-05-14 00:30:00,0.65509,0.65528,0.655,0.65515,81000000.0
2009-05-14 00:35:00,0.65538,0.65566,0.65538,0.6556,58600000.0
2009-05-14 00:40:00,0.65564,0.65571,0.65496,0.65526,69600000.0
2009-05-14 00:45:00,0.65514,0.6556,0.65488,0.65527,65600000.0
2009-05-14 00:50:00,0.65524,0.65525,0.65502,0.65519,54400000.0
2009-05-14 00:55:00,0.6551,0.65536,0.65501,0.65527,65600000.0
2009-05-14 01:00:00,0.65525,0.65598,0.65517,0.65598,67200000.0
2009-05-14 01:05:00,0.65596,0.6563,0.65525,0.65602,64400000.0
2009-05-14 01:10:00,0.65634,0.65662,0.65624,0.65655,61800000.0
2009-05-14 01:15:00,0.65661,0.65668,0.65607,0.65643,70400000.0
2009-05-14 01:20:00,0.65657,0.65665,0.65629,0.65638,70400000.0
2009-05-14 01:25:00,0.6565,0.65683,0.6563,0.65658,77800000.0
2009-05-14 01:30:00,0.65678,0.65724,0.65668,0.657,129400000.0
2009-05-14 01:35:00,0.65705,0.65753,0.65646,0.65736,61800000.0
2009-05-14 01:40:00,0.65727,0.65754,0.6571,0.65745,62400000.0
2009-05-14 01:45:00,0.65737,0.65777,0.65714,0.65776,64000000.0
2009-05-14 01:50:00,0.65774,0.65812,0.65774,0.65787,72000000.0
2009-05-14 01:55:00,0.6578,0.65796,0.65746,0.65778,91000000.0
2009-05-14 02:00:00,0.65754,0.65821,0.65754,0.65755,65600000.0
2009-05-14 02:05:00,0.65755,0.65781,0.65727,0.65739,64400000.0
2009-05-14 02:10:00,0.6574,0.6583,0.65727,0.65827,68200000.0
2009-05-14 02:15:00,0.65799,0.65819,0.65777,0.65796,67200000.0
2009-05-14 02:20:00,0.65761,0.65815,0.65761,0.65809,62800000.0
2009-05-14 02:25:00,0.65803,0.65805,0.65697,0.65772,66000000.0
2009-05-14 02:30:00,0.65779,0.6581,0.6577,0.65808,58000000.0
2009-05-14 02:35:00,0.65802,0.65852,0.65795,0.65847,65600000.0
2009-05-14 02:40:00,0.65841,0.65848,0.65764,0.65772,58600000.0
2009-05-14 02:45:00,0.65775,0.65835,0.65758,0.65835,59200000.0
2009-05-14 02:50:00,0.65843,0.65854,0.65771,0.65793,61800000.0
2009-05-14 02:55:00,0.65793,0.65832,0.6577,0.6583,70400000.0
2009-05-14 03:00:00,0.65817,0.65853,0.65789,0.65853,72400000.0
2009-05-14 03:05:00,0.65831,0.65857,0.65792,0.65851,62200000.0
2009-05-14 03:10:00,0.65857,0.65863,0.65807,0.65826,70400000.0
2009-05-14 03:15:00,0.65817,0.65825,0.65733,0.6579,62400000.0
2009-05-14 03:20:00,0.65794,0.65794,0.65757,0.65765,67200000.0
2009-05-14 03:25:00,0.65795,0.65835,0.65784,0.65802,62400000.0
2009-05-14 03:30:00,0.6581,0.65851,0.6579,0.65842,69200000.0
2009-05-14 03:35:00,0.65808,0.6589,0.65808,0.65842,57600000.0
2009-05-14 03:40:00,0.65825,0.65868,0.65772,0.65842,64400000.0
2009-05-14 03:45:00,0.65837,0.65859,0.6579,0.6579,63400000.0
2009-05-14 03:50:00,0.65791,0.65794,0.65742,0.65764,67200000.0
2009-05-14 03:55:00,0.65768,0.65816,0.65683,0.65769,59200000.0
2009-05-14 04:00:00,0.65761,0.65803,0.65732,0.65772,65800000.0
2009-05-14 04:05:00,0.65774,0.65804,0.6576,0.65778,60800000.0
2009-05-14 04:10:00,0.65775,0.6583,0.65729,0.6583,60800000.0
2009-05-14 04:15:00,0.65847,0.65847,0.65773,0.65812,62400000.0
2009-05-14 04:20:00,0.65817,0.65827,0.65796,0.65813,62400000.0
2009-05-14 04:25:00,0.65815,0.65815,0.65772,0.6578,60800000.0
2009-05-14 04:30:00,0.65779,0.65779,0.65751,0.65758,59600000.0
2009-05-14 04:35:00,0.65761,0.65777,0.65725,0.65752,77800000.0
2009-05-14 04:40:00,0.6575,0.65784,0.65699,0.65772,60800000.0
2009-05-14 04:45:00,0.65774,0.65792,0.65751,0.65763,72000000.0
2009-05-14 04:50:00,0.65781,0.65784,0.65707,0.65743,65600000.0
2009-05-14 04:55:00,0.6574,0.65748,0.65689,0.65709,62400000.0
2009-05-14 05:00:00,0.65711,0.65747,0.65711,0.65746,67200000.0
2009-05-14 05:05:00,0.65729,0.65731,0.65683,0.65688,68200000.0
2009-05-14 05:10:00,0.65714,0.65734,0.65628,0.65655,65600000.0
2009-05-14 05:15:00,0.6567,0.65714,0.65661,0.65679,55400000.0
2009-05-14 05:20:00,0.65677,0.65702,0.65676,0.65688,56000000.0
2009-05-14 05:25:00,0.65673,0.65729,0.6565,0.65706,65000000.0
2009-05-14 05:30:00,0.65712,0.6572,0.6566,0.65706,68800000.0
2009-05-14 05:35:00,0.65708,0.65708,0.65665,0.65677,67200000.0
2009-05-14 05:40:00,0.65691,0.65699,0.65537,0.65537,62400000.0
2009-05-14 05:45:00,0.65548,0.65555,0.65454,0.65475,59200000.0
2009-05-14 05:50:00,0.65493,0.65493,0.65425,0.65427,68200000.0
2009-05-14 05:55:00,0.65458,0.65524,0.65436,0.65501,81600000.0
2009-05-14 06:00:00,0.65421,0.65478,0.65389,0.65392,61200000.0
2009-05-14 06:05:00,0.65413,0.65433,0.65379,0.65411,60800000.0
2009-05-14 06:10:00,0.65398,0.65442,0.65393,0.65426,65600000.0
2009-05-14 06:15:00,0.65419,0.65484,0.65401,0.65479,64000000.0
2009-05-14 06:20:00,0.65463,0.65537,0.65439,0.65529,66600000.0
2009-05-14 06:25:00,0.65533,0.65588,0.65435,0.65586,62400000.0
2009-05-14 06:30:00,0.65588,0.65615,0.65537,0.65609,67200000.0
2009-05-14 06:35:00,0.65611,0.65642,0.65589,0.65638,68800000.0
2009-05-14 06:40:00,0.65655,0.65657,0.65555,0.65612,63800000.0
2009-05-14 06:45:00,0.65612,0.65615,0.65581,0.65609,59200000.0
2009-05-14 06:50:00,0.65603,0.6562,0.65589,0.6559,62400000.0
2009-05-14 06:55:00,0.65619,0.65632,0.65571,0.65583,70400000.0
2009-05-14 07:00:00,0.65587,0.65587,0.65496,0.65548,59600000.0
2009-05-14 07:05:00,0.65557,0.65559,0.65528,0.65542,62400000.0
2009-05-14 07:10:00,0.6555,0.65557,0.65527,0.65554,68800000.0
2009-05-14 07:15:00,0.65556,0.65587,0.65493,0.65493,70400000.0
2009-05-14 07:20:00,0.65491,0.6556,0.65491,0.65544,60800000.0
2009-05-14 07:25:00,0.65552,0.65616,0.65469,0.65598,72400000.0
2009-05-14 07:30:00,0.65593,0.65629,0.65536,0.65564,73600000.0
2009-05-14 07:35:00,0.65556,0.65631,0.65556,0.65619,65600000.0
2009-05-14 07:40:00,0.65629,0.65643,0.65614,0.65628,66600000.0
2009-05-14 07:45:00,0.65621,0.65621,0.65548,0.65557,66600000.0
2009-05-14 07:50:00,0.6555,0.65621,0.6555,0.65587,57600000.0
2009-05-14 07:55:00,0.65585,0.65586,0.65544,0.6558,56000000.0
2009-05-14 08:00:00,0.65588,0.65597,0.65488,0.65525,68800000.0
2009-05-14 08:05:00,0.65493,0.65518,0.65471,0.65517,68200000.0
2009-05-14 08:10:00,0.65515,0.65519,0.65461,0.65497,64000000.0
2009-05-14 08:15:00,0.65523,0.65589,0.65523,0.65568,62800000.0
2009-05-14 08:20:00,0.65569,0.65591,0.65555,0.65563,66000000.0
2009-05-14 08:25:00,0.65574,0.65598,0.65543,0.65584,70400000.0
2009-05-14 08:30:00,0.65585,0.65587,0.65543,0.65581,68800000.0
2009-05-14 08:35:00,0.6558,0.65584,0.65525,0.65555,56000000.0
2009-05-14 08:40:00,0.65548,0.65607,0.65506,0.65586,57600000.0
2009-05-14 08:45:00,0.65568,0.65614,0.65562,0.65597,61800000.0
2009-05-14 08:50:00,0.65615,0.65652,0.65558,0.65652,55400000.0
2009-05-14 08:55:00,0.6564,0.65656,0.65593,0.65656,59200000.0
2009-05-14 09:00:00,0.65661,0.65718,0.65585,0.65718,59600000.0
2009-05-14 09:05:00,0.65695,0.65697,0.6562,0.65643,80000000.0
2009-05-14 09:10:00,0.65634,0.65646,0.65491,0.65491,64000000.0
2009-05-14 09:15:00,0.655,0.65588,0.65493,0.65577,73600000.0
2009-05-14 09:20:00,0.65552,0.65561,0.65527,0.65535,68800000.0
2009-05-14 09:25:00,0.65542,0.6559,0.65403,0.6545,60800000.0
2009-05-14 09:30:00,0.6544,0.6544,0.65311,0.65417,75200000.0
2009-05-14 09:35:00,0.65414,0.65506,0.65414,0.65442,57600000.0
2009-05-14 09:40:00,0.6548,0.65533,0.65466,0.65528,64000000.0
2009-05-14 09:45:00,0.65527,0.65592,0.65527,0.65571,57000000.0
2009-05-14 09:50:00,0.65573,0.65583,0.65519,0.65548,67200000.0
2009-05-14 09:55:00,0.65566,0.6557,0.65521,0.65547,68800000.0
2009-05-14 10:00:00,0.6554,0.65574,0.65515,0.65555,61200000.0
2009-05-14 10:05:00,0.65568,0.656,0.65564,0.65587,64000000.0
2009-05-14 10:10:00,0.65602,0.65616,0.65563,0.65606,68600000.0
2009-05-14 10:15:00,0.6562,0.65671,0.65593,0.65635,72000000.0
2009-05-14 10:20:00,0.65647,0.65687,0.65635,0.65635,68800000.0
2009-05-14 10:25:00,0.65633,0.65636,0.65579,0.65634,65600000.0
2009-05-14 10:30:00,0.65628,0.65631,0.65585,0.65596,59200000.0
2009-05-14 10:35:00,0.65592,0.65592,0.65531,0.65552,67200000.0
2009-05-14 10:40:00,0.6555,0.65696,0.65536,0.65696,67000000.0
2009-05-14 10:45:00,0.65704,0.65752,0.65654,0.6572,65600000.0
2009-05-14 10:50:00,0.6569,0.65722,0.65658,0.65719,62400000.0
2009-05-14 10:55:00,0.65734,0.65765,0.6566,0.65736,58600000.0
2009-05-14 11:00:00,0.65738,0.65789,0.65733,0.65779,65600000.0
2009-05-14 11:05:00,0.6579,0.65822,0.65703,0.65732,57600000.0
2009-05-14 11:10:00,0.65747,0.65747,0.65705,0.65712,76800000.0
2009-05-14 11:15:00,0.6575,0.65759,0.65664,0.65715,70400000.0
2009-05-14 11:20:00,0.65716,0.65739,0.65649,0.65733,72000000.0
2009-05-14 11:25:00,0.65725,0.65726,0.65693,0.65699,59200000.0
2009-05-14 11:30:00,0.65705,0.65705,0.65669,0.65674,70400000.0
2009-05-14 11:35:00,0.65677,0.6575,0.65674,0.65682,68800000.0
2009-05-14 11:40:00,0.65697,0.65752,0.65648,0.65708,62400000.0
2009-05-14 11:45:00,0.65709,0.65718,0.65685,0.65699,71400000.0
2009-05-14 11:50:00,0.65702,0.65708,0.65637,0.65645,71400000.0
2009-05-14 11:55:00,0.65631,0.65679,0.6554,0.65679,66600000.0
2009-05-14 12:00:00,0.6567,0.65694,0.65658,0.65666,70400000.0
2009-05-14 12:05:00,0.6566,0.65726,0.6566,0.65699,70800000.0
2009-05-14 12:10:00,0.65717,0.65738,0.65648,0.65665,70400000.0
2009-05-14 12:15:00,0.65666,0.65682,0.6557,0.65595,67200000.0
2009-05-14 12:20:00,0.65591,0.65607,0.65563,0.65568,64000000.0
2009-05-14 12:25:00,0.65547,0.65566,0.65481,0.65496,60800000.0
2009-05-14 12:30:00,0.65494,0.65525,0.65414,0.65459,67200000.0
2009-05-14 12:35:00,0.65462,0.65548,0.65439,0.65517,73600000.0
2009-05-14 12:40:00,0.65538,0.65538,0.65449,0.65464,64400000.0
2009-05-14 12:45:00,0.65475,0.65491,0.65442,0.65451,62400000.0
2009-05-14 12:50:00,0.65457,0.65464,0.65372,0.65464,72000000.0
2009-05-14 12:55:00,0.65498,0.65504,0.65361,0.65478,62400000.0
2009-05-14 13:00:00,0.65456,0.65456,0.65377,0.65429,68000000.0
2009-05-14 13:05:00,0.65438,0.65454,0.65389,0.65399,67200000.0
2009-05-14 13:10:00,0.65385,0.65463,0.65383,0.65463,57600000.0
2009-05-14 13:15:00,0.6547,0.65487,0.65437,0.65487,60800000.0
2009-05-14 13:20:00,0.65496,0.65496,0.65413,0.6543,66600000.0
2009-05-14 13:25:00,0.65421,0.6547,0.65409,0.65466,65600000.0
2009-05-14 13:30:00,0.65457,0.65473,0.65217,0.65217,104400000.0
2009-05-14 13:35:00,0.65188,0.65195,0.65129,0.65129,124200000.0
2009-05-14 13:40:00,0.65111,0.65141,0.6509,0.65141,140800000.0
2009-05-14 13:45:00,0.6513,0.65239,0.6513,0.65236,121000000.0
2009-05-14 13:50:00,0.65272,0.65332,0.6527,0.65299,156200000.0
2009-05-14 13:55:00,0.65305,0.65335,0.65238,0.65238,129400000.0
2009-05-14 14:00:00,0.65227,0.65285,0.65227,0.65273,171600000.0
2009-05-14 14:05:00,0.65295,0.65301,0.65228,0.65233,149800000.0
2009-05-14 14:10:00,0.65217,0.65255,0.65196,0.65218,116000000.0
2009-05-14 14:15:00,0.65216,0.6526,0.65216,0.65256,186000000.0
2009-05-14 14:20:00,0.65266,0.65287,0.65247,0.6525,130600000.0
2009-05-14 14:25:00,0.65279,0.65305,0.65214,0.65249,147200000.0
2009-05-14 14:30:00,0.65197,0.65256,0.65166,0.65256,207400000.0
2009-05-14 14:35:00,0.65273,0.65296,0.65248,0.65283,182400000.0
2009-05-14 14:40:00,0.6528,0.65314,0.65274,0.65314,243600000.0
2009-05-14 14:45:00,0.65306,0.65309,0.65251,0.65282,149600000.0
2009-05-14 14:50:00,0.65281,0.65299,0.6526,0.65299,132800000.0
2009-05-14 14:55:00,0.65293,0.653,0.65266,0.65279,102400000.0
2009-05-14 15:00:00,0.65281,0.65304,0.65262,0.65289,153600000.0
2009-05-14 15:05:00,0.65298,0.65347,0.65277,0.65305,155600000.0
2009-05-14 15:10:00,0.65295,0.65391,0.65295,0.65343,227000000.0
2009-05-14 15:15:00,0.65335,0.65371,0.65312,0.65312,92200000.0
2009-05-14 15:20:00,0.65308,0.65343,0.65284,0.6529,164800000.0
2009-05-14 15:25:00,0.65307,0.65333,0.65184,0.65193,193000000.0
2009-05-14 15:30:00,0.65217,0.65465,0.65217,0.65464,250000000.0
2009-05-14 15:35:00,0.65457,0.65629,0.65457,0.65553,203600000.0
2009-05-14 15:40:00,0.65502,0.65537,0.6549,0.65506,206800000.0
2009-05-14 15:45:00,0.65503,0.65537,0.65464,0.65476,123600000.0
2009-05-14 15:50:00,0.65481,0.65501,0.65422,0.65486,89600000.0
2009-05-14 15:55:00,0.65469,0.6557,0.65458,0.65532,137600000.0
2009-05-14 16:00:00,0.65555,0.65664,0.65555,0.65646,238800000.0
2009-05-14 16:05:00,0.65628,0.65639,0.65593,0.65604,198800000.0
2009-05-14 16:10:00,0.65613,0.65613,0.65437,0.65524,208000000.0
2009-05-14 16:15:00,0.65516,0.65516,0.6542,0.65493,171400000.0
2009-05-14 16:20:00,0.65485,0.6551,0.65474,0.65478,199400000.0
2009-05-14 16:25:00,0.65478,0.65509,0.65456,0.6547,171600000.0
2009-05-14 16:30:00,0.65456,0.65484,0.65415,0.65471,234600000.0
2009-05-14 16:35:00,0.6546,0.65508,0.65449,0.65463,281400000.0
2009-05-14 16:40:00,0.65433,0.65469,0.65403,0.65403,185600000.0
2009-05-14 16:45:00,0.65406,0.6544,0.65365,0.65399,317200000.0
2009-05-14 16:50:00,0.65392,0.6546,0.65374,0.6544,192400000.0
2009-05-14 16:55:00,0.65436,0.65561,0.65436,0.65561,197200000.0
2009-05-14 17:00:00,0.65585,0.65593,0.65548,0.65559,231400000.0
2009-05-14 17:05:00,0.65559,0.65594,0.65508,0.65594,176400000.0
2009-05-14 17:10:00,0.65618,0.65706,0.65599,0.65703,180200000.0
2009-05-14 17:15:00,0.65697,0.6572,0.65663,0.6568,104000000.0
2009-05-14 17:20:00,0.65702,0.65702,0.65627,0.65658,123200000.0
2009-05-14 17:25:00,0.65641,0.65667,0.65593,0.65593,199800000.0
2009-05-14 17:30:00,0.65579,0.65618,0.65541,0.65613,370200000.0
2009-05-14 17:35:00,0.65619,0.65655,0.65583,0.65655,204200000.0
2009-05-14 17:40:00,0.65616,0.65666,0.65591,0.65608,226000000.0
2009-05-14 17:45:00,0.65623,0.6566,0.65549,0.65641,299600000.0
2009-05-14 17:50:00,0.65655,0.65724,0.6565,0.6569,261800000.0
2009-05-14 17:55:00,0.65685,0.65713,0.6568,0.65699,262000000.0
2009-05-14 18:00:00,0.65706,0.65852,0.65702,0.65852,234400000.0
2009-05-14 18:05:00,0.65835,0.65844,0.65753,0.65788,320800000.0
2009-05-14 18:10:00,0.65812,0.65901,0.65812,0.65876,131200000.0
2009-05-14 18:15:00,0.6587,0.65873,0.65836,0.65838,226600000.0
2009-05-14 18:20:00,0.65833,0.65864,0.65826,0.65841,231400000.0
2009-05-14 18:25:00,0.65835,0.65845,0.6571,0.65761,145600000.0
2009-05-14 18:30:00,0.65763,0.65778,0.65742,0.65769,208400000.0
2009-05-14 18:35:00,0.65763,0.65787,0.65721,0.65723,175400000.0
2009-05-14 18:40:00,0.65743,0.65786,0.65743,0.65773,178400000.0
2009-05-14 18:45:00,0.65789,0.6581,0.65702,0.65767,134400000.0
2009-05-14 18:50:00,0.6585,0.65876,0.65788,0.65788,134200000.0
2009-05-14 18:55:00,0.65774,0.65864,0.65774,0.65853,144400000.0
2009-05-14 19:00:00,0.65846,0.65846,0.65803,0.65812,134400000.0
2009-05-14 19:05:00,0.65819,0.65833,0.65807,0.65813,252800000.0
2009-05-14 19:10:00,0.65828,0.65841,0.65789,0.65841,152000000.0
2009-05-14 19:15:00,0.65842,0.65847,0.65799,0.65824,83000000.0
2009-05-14 19:20:00,0.65777,0.65782,0.65736,0.65753,110400000.0
2009-05-14 19:25:00,0.65764,0.65775,0.65751,0.65762,172200000.0
2009-05-14 19:30:00,0.65767,0.65788,0.65738,0.65784,86400000.0
2009-05-14 19:35:00,0.6579,0.65809,0.65781,0.65788,108800000.0
2009-05-14 19:40:00,0.65785,0.65809,0.65777,0.65798,92800000.0
2009-05-14 19:45:00,0.65734,0.65805,0.65734,0.65789,92200000.0
2009-05-14 19:50:00,0.65785,0.65789,0.65763,0.65767,75200000.0
2009-05-14 19:55:00,0.65759,0.65791,0.65759,0.65781,56000000.0
2009-05-14 20:00:00,0.65765,0.65783,0.65684,0.65778,67200000.0
2009-05-14 20:05:00,0.65774,0.65788,0.65685,0.65722,64000000.0
2009-05-14 20:10:00,0.65752,0.6578,0.65752,0.65766,85800000.0
2009-05-14 20:15:00,0.65754,0.65811,0.65742,0.65792,68800000.0
2009-05-14 20:20:00,0.65817,0.65882,0.65816,0.65876,76800000.0
2009-05-14 20:25:00,0.65881,0.65917,0.65881,0.65896,65600000.0
2009-05-14 20:30:00,0.65892,0.65906,0.6587,0.65906,64000000.0
2009-05-14 20:35:00,0.65913,0.65954,0.65875,0.65946,60800000.0
2009-05-14 20:40:00,0.65966,0.66009,0.65947,0.65989,62400000.0
2009-05-14 20:45:00,0.65979,0.66019,0.65937,0.65937,92800000.0
2009-05-14 20:50:00,0.65953,0.65969,0.65905,0.65913,84800000.0
2009-05-14 20:55:00,0.65932,0.65966,0.65876,0.65966,78400000.0
2009-05-14 21:00:00,0.65942,0.65981,0.65928,0.65964,67600000.0
2009-05-14 21:05:00,0.65931,0.65991,0.65926,0.65976,71400000.0
2009-05-14 21:10:00,0.65982,0.65991,0.65927,0.65957,67200000.0
2009-05-14 21:15:00,0.65963,0.65969,0.65901,0.65924,54400000.0
2009-05-14 21:20:00,0.65925,0.6599,0.65925,0.65937,64000000.0
2009-05-14 21:25:00,0.65938,0.65949,0.65922,0.6594,54400000.0
2009-05-14 21:30:00,0.65923,0.65963,0.65845,0.65913,64000000.0
2009-05-14 21:35:00,0.65909,0.65932,0.65814,0.65896,62800000.0
2009-05-14 21:40:00,0.65902,0.65918,0.65883,0.65886,54400000.0
2009-05-14 21:45:00,0.65881,0.65987,0.65881,0.65949,88000000.0
2009-05-14 21:50:00,0.65952,0.6597,0.65938,0.65963,66600000.0
2009-05-14 21:55:00,0.65959,0.65959,0.65889,0.65907,114600000.0
2009-05-14 22:00:00,0.65909,0.65909,0.65863,0.65863,171200000.0
2009-05-14 22:05:00,0.65864,0.65898,0.6584,0.65868,102400000.0
2009-05-14 22:10:00,0.65867,0.65906,0.65791,0.65884,86200000.0
2009-05-14 22:15:00,0.65885,0.65898,0.65805,0.65893,73000000.0
2009-05-14 22:20:00,0.65879,0.6592,0.65863,0.65872,60200000.0
2009-05-14 22:25:00,0.65888,0.65904,0.65824,0.65824,84000000.0
2009-05-14 22:30:00,0.65839,0.65851,0.65824,0.65843,97000000.0
2009-05-14 22:35:00,0.65846,0.65868,0.65846,0.65868,117800000.0
2009-05-14 22:40:00,0.65859,0.65883,0.65853,0.65859,59600000.0
2009-05-14 22:45:00,0.65816,0.65871,0.65816,0.6585,80000000.0
2009-05-14 22:50:00,0.65849,0.65849,0.65792,0.658,73600000.0
2009-05-14 22:55:00,0.65809,0.65821,0.65783,0.65821,70400000.0
2009-05-14 23:00:00,0.65806,0.65824,0.65721,0.6579,84200000.0
2009-05-14 23:05:00,0.65788,0.65808,0.6574,0.6579,68800000.0
2009-05-14 23:10:00,0.65783,0.65837,0.65762,0.65837,65600000.0
2009-05-14 23:15:00,0.65814,0.65851,0.6581,0.6583,73600000.0
2009-05-14 23:20:00,0.65834,0.65858,0.6581,0.65855,56000000.0
2009-05-14 23:25:00,0.65829,0.65876,0.65815,0.65864,76800000.0
2009-05-14 23:30:00,0.65866,0.65868,0.65822,0.65845,79400000.0
2009-05-14 23:35:00,0.65814,0.65838,0.65795,0.65838,64000000.0
2009-05-14 23:40:00,0.65797,0.6583,0.6579,0.65817,86800000.0
2009-05-14 23:45:00,0.65747,0.65834,0.65743,0.65785,61200000.0
2009-05-14 23:50:00,0.65782,0.6581,0.65762,0.65772,63400000.0
2009-05-14 23:55:00,0.6576,0.65762,0.65655,0.65701,88000000.0
2009-05-15 00:00:00,0.65771,0.65809,0.65757,0.65792,62400000.0
2009-05-15 00:05:00,0.65831,0.65834,0.65779,0.65781,62400000.0
2009-05-15 00:10:00,0.65823,0.65831,0.65742,0.65811,59200000.0
2009-05-15 00:15:00,0.65782,0.65797,0.65758,0.65789,70800000.0
2009-05-15 00:20:00,0.65773,0.65816,0.6576,0.65762,50600000.0
2009-05-15 00:25:00,0.65776,0.65812,0.65772,0.65796,67200000.0
2009-05-15 00:30:00,0.65796,0.65813,0.65768,0.65778,82000000.0
2009-05-15 00:35:00,0.65788,0.65821,0.65788,0.65795,54400000.0
2009-05-15 00:40:00,0.65799,0.65834,0.65771,0.65788,68200000.0
2009-05-15 00:45:00,0.65725,0.65727,0.65605,0.65679,65600000.0
2009-05-15 00:50:00,0.65675,0.65678,0.65618,0.65638,54400000.0
2009-05-15 00:55:00,0.65644,0.65658,0.65556,0.65556,65600000.0
2009-05-15 01:00:00,0.65557,0.65566,0.65503,0.65521,67200000.0
2009-05-15 01:05:00,0.6552,0.65611,0.65479,0.65611,63400000.0
2009-05-15 01:10:00,0.65609,0.65613,0.65552,0.65589,62400000.0
2009-05-15 01:15:00,0.65582,0.65596,0.65571,0.65593,69800000.0
2009-05-15 01:20:00,0.65597,0.65642,0.65597,0.65639,70400000.0
2009-05-15 01:25:00,0.65639,0.65647,0.65579,0.65594,77800000.0
2009-05-15 01:30:00,0.65588,0.65611,0.6558,0.65594,130400000.0
2009-05-15 01:35:00,0.65596,0.65596,0.65492,0.65571,57600000.0
2009-05-15 01:40:00,0.6556,0.6556,0.65505,0.65548,54400000.0
2009-05-15 01:45:00,0.65549,0.65559,0.65525,0.65549,63400000.0
2009-05-15 01:50:00,0.6554,0.65577,0.65531,0.65577,72000000.0
2009-05-15 01:55:00,0.65559,0.65565,0.65537,0.65541,91200000.0
2009-05-15 02:00:00,0.65534,0.65555,0.65517,0.65525,65600000.0
2009-05-15 02:05:00,0.65541,0.65633,0.65536,0.65575,65600000.0
2009-05-15 02:10:00,0.65568,0.65618,0.65567,0.65618,61200000.0
2009-05-15 02:15:00,0.6562,0.6563,0.6554,0.65589,67200000.0
2009-05-15 02:20:00,0.65576,0.65576,0.65454,0.65472,62400000.0
2009-05-15 02:25:00,0.65477,0.65508,0.65375,0.65508,65600000.0
2009-05-15 02:30:00,0.65509,0.65569,0.65496,0.65569,57000000.0
2009-05-15 02:35:00,0.65563,0.65563,0.65525,0.65539,65600000.0
2009-05-15 02:40:00,0.65531,0.6554,0.65472,0.65537,59200000.0
2009-05-15 02:45:00,0.65529,0.65551,0.65459,0.65532,58600000.0
2009-05-15 02:50:00,0.65512,0.65557,0.65476,0.65476,62400000.0
2009-05-15 02:55:00,0.65458,0.65496,0.6545,0.65475,69800000.0
2009-05-15 03:00:00,0.65474,0.65501,0.65446,0.65488,72000000.0
2009-05-15 03:05:00,0.65485,0.65487,0.65401,0.65424,62800000.0
2009-05-15 03:10:00,0.65425,0.65446,0.65375,0.65438,69200000.0
2009-05-15 03:15:00,0.65454,0.65473,0.65446,0.65456,62400000.0
2009-05-15 03:20:00,0.65457,0.65477,0.65448,0.65472,67200000.0
2009-05-15 03:25:00,0.65449,0.65483,0.65434,0.65474,61800000.0
2009-05-15 03:30:00,0.65467,0.65514,0.65466,0.65483,68200000.0
2009-05-15 03:35:00,0.65462,0.65498,0.65432,0.65437,57600000.0
2009-05-15 03:40:00,0.65454,0.65459,0.65327,0.65346,64000000.0
2009-05-15 03:45:00,0.65334,0.65334,0.65259,0.65301,63400000.0
2009-05-15 03:50:00,0.6531,0.65365,0.65303,0.6533,67200000.0
2009-05-15 03:55:00,0.65334,0.65347,0.65215,0.65321,59200000.0
2009-05-15 04:00:00,0.65319,0.65419,0.65314,0.65416,65400000.0
2009-05-15 04:05:00,0.65414,0.65431,0.65318,0.65321,60800000.0
2009-05-15 04:10:00,0.65322,0.65361,0.65196,0.65334,59600000.0
2009-05-15 04:15:00,0.65344,0.65412,0.65343,0.65407,62400000.0
2009-05-15 04:20:00,0.65409,0.65419,0.65319,0.65361,62400000.0
2009-05-15 04:25:00,0.65373,0.65384,0.65354,0.65369,60800000.0
2009-05-15 04:30:00,0.65381,0.65434,0.65372,0.65428,60800000.0
2009-05-15 04:35:00,0.65431,0.65435,0.65363,0.65371,78400000.0
2009-05-15 04:40:00,0.65365,0.65385,0.65335,0.65354,60200000.0
2009-05-15 04:45:00,0.65361,0.65401,0.6534,0.6538,72000000.0
2009-05-15 04:50:00,0.65393,0.65393,0.6531,0.65338,65000000.0
2009-05-15 04:55:00,0.65372,0.65387,0.65352,0.65373,62400000.0
2009-05-15 05:00:00,0.65371,0.65402,0.65367,0.65389,67200000.0
2009-05-15 05:05:00,0.6539,0.65417,0.65389,0.65406,68200000.0
2009-05-15 05:10:00,0.65409,0.65444,0.65404,0.65442,65600000.0
2009-05-15 05:15:00,0.65454,0.65525,0.6544,0.65513,55400000.0
2009-05-15 05:20:00,0.65501,0.65509,0.65433,0.65492,56000000.0
2009-05-15 05:25:00,0.65469,0.65495,0.6541,0.65422,65600000.0
2009-05-15 05:30:00,0.65423,0.65432,0.654,0.6541,68800000.0
2009-05-15 05:35:00,0.65411,0.65419,0.65349,0.65378,67200000.0
2009-05-15 05:40:00,0.65399,0.65456,0.65399,0.65456,62400000.0
2009-05-15 05:45:00,0.65446,0.65447,0.65398,0.65416,59200000.0
2009-05-15 05:50:00,0.65431,0.65438,0.65348,0.65377,62400000.0
2009-05-15 05:55:00,0.65394,0.65413,0.65339,0.6539,81600000.0
2009-05-15 06:00:00,0.6539,0.65423,0.65383,0.65423,62400000.0
2009-05-15 06:05:00,0.6543,0.6543,0.6536,0.65396,60800000.0
2009-05-15 06:10:00,0.65391,0.65427,0.65373,0.65427,65600000.0
2009-05-15 06:15:00,0.65375,0.65458,0.65375,0.6544,64000000.0
2009-05-15 06:20:00,0.65437,0.65462,0.65418,0.65456,67200000.0
2009-05-15 06:25:00,0.65459,0.65473,0.65367,0.65459,62400000.0
2009-05-15 06:30:00,0.65478,0.65496,0.65473,0.65483,67200000.0
2009-05-15 06:35:00,0.65484,0.65495,0.65431,0.65457,69200000.0
2009-05-15 06:40:00,0.65471,0.6549,0.65456,0.65465,63400000.0
2009-05-15 06:45:00,0.65406,0.65471,0.65406,0.65465,59200000.0
2009-05-15 06:50:00,0.65447,0.65462,0.65435,0.65452,62400000.0
2009-05-15 06:55:00,0.65445,0.65461,0.65421,0.65461,70400000.0
2009-05-15 07:00:00,0.6546,0.65466,0.65403,0.65462,59200000.0
2009-05-15 07:05:00,0.65493,0.65562,0.65492,0.6555,59200000.0
2009-05-15 07:10:00,0.65551,0.65589,0.6553,0.65573,67600000.0
2009-05-15 07:15:00,0.6558,0.6558,0.65529,0.65542,70400000.0
2009-05-15 07:20:00,0.65546,0.65581,0.65545,0.65573,61200000.0
2009-05-15 07:25:00,0.65579,0.65594,0.65496,0.65578,72000000.0
2009-05-15 07:30:00,0.65569,0.65571,0.65512,0.65518,64400000.0
2009-05-15 07:35:00,0.65508,0.65532,0.65495,0.65515,65600000.0
2009-05-15 07:40:00,0.65525,0.6555,0.65494,0.65511,67200000.0
2009-05-15 07:45:00,0.65512,0.65593,0.65512,0.65593,67200000.0
2009-05-15 07:50:00,0.65588,0.65602,0.6557,0.65592,57600000.0
2009-05-15 07:55:00,0.65585,0.65607,0.65556,0.65591,56000000.0
2009-05-15 08:00:00,0.656,0.656,0.65488,0.65572,69600000.0
2009-05-15 08:05:00,0.65544,0.65586,0.65513,0.65539,69200000.0
2009-05-15 08:10:00,0.65546,0.65561,0.65502,0.65541,64000000.0
2009-05-15 08:15:00,0.65514,0.6553,0.65497,0.65504,61800000.0
2009-05-15 08:20:00,0.65495,0.65536,0.65493,0.65524,65000000.0
2009-05-15 08:25:00,0.65542,0.65574,0.65486,0.65505,70400000.0
2009-05-15 08:30:00,0.65516,0.65533,0.65416,0.65421,68800000.0
2009-05-15 08:35:00,0.65431,0.6544,0.65367,0.65402,56000000.0
2009-05-15 08:40:00,0.65466,0.65486,0.65382,0.65481,57400000.0
2009-05-15 08:45:00,0.65465,0.6547,0.65402,0.65439,62400000.0
2009-05-15 08:50:00,0.65454,0.65455,0.6537,0.65379,56400000.0
2009-05-15 08:55:00,0.65375,0.65399,0.65337,0.65337,59000000.0
2009-05-15 09:00:00,0.65377,0.65403,0.65313,0.65341,59200000.0
2009-05-15 09:05:00,0.65342,0.65352,0.65238,0.65274,80000000.0
2009-05-15 09:10:00,0.6529,0.65317,0.65284,0.65284,64000000.0
2009-05-15 09:15:00,0.6532,0.65388,0.6532,0.65344,73600000.0
2009-05-15 09:20:00,0.65332,0.65332,0.65245,0.65286,68200000.0
2009-05-15 09:25:00,0.65282,0.65332,0.65276,0.65288,59600000.0
2009-05-15 09:30:00,0.65281,0.65296,0.65159,0.65233,75600000.0
2009-05-15 09:35:00,0.65243,0.65252,0.65216,0.65227,57600000.0
2009-05-15 09:40:00,0.65235,0.65244,0.65211,0.65215,64000000.0
2009-05-15 09:45:00,0.652,0.65399,0.652,0.65398,57600000.0
2009-05-15 09:50:00,0.65395,0.65397,0.65316,0.65316,67200000.0
2009-05-15 09:55:00,0.65324,0.65329,0.65219,0.65243,68800000.0
2009-05-15 10:00:00,0.65264,0.65278,0.65229,0.65254,62400000.0
2009-05-15 10:05:00,0.65252,0.65387,0.65232,0.65379,64000000.0
2009-05-15 10:10:00,0.65378,0.65503,0.65351,0.65457,68800000.0
2009-05-15 10:15:00,0.65431,0.65459,0.65371,0.65393,71800000.0
2009-05-15 10:20:00,0.65397,0.65397,0.6527,0.65277,68800000.0
2009-05-15 10:25:00,0.6529,0.65327,0.65269,0.65323,65600000.0
2009-05-15 10:30:00,0.65307,0.65403,0.65296,0.65401,59200000.0
2009-05-15 10:35:00,0.65393,0.65396,0.65326,0.65337,67200000.0
2009-05-15 10:40:00,0.65329,0.65334,0.65281,0.65291,67200000.0
2009-05-15 10:45:00,0.65301,0.65305,0.65232,0.65232,65000000.0
2009-05-15 10:50:00,0.65234,0.65254,0.65193,0.65234,62200000.0
2009-05-15 10:55:00,0.65239,0.6532,0.65235,0.65316,65400000.0
2009-05-15 11:00:00,0.65324,0.65324,0.65236,0.65297,65600000.0
2009-05-15 11:05:00,0.6529,0.65292,0.65235,0.65257,58000000.0
2009-05-15 11:10:00,0.65259,0.65324,0.65259,0.65313,76200000.0
2009-05-15 11:15:00,0.65306,0.65316,0.65159,0.65178,69800000.0
2009-05-15 11:20:00,0.65161,0.65299,0.65144,0.65287,72000000.0
2009-05-15 11:25:00,0.65326,0.65352,0.65315,0.65323,59200000.0
2009-05-15 11:30:00,0.65351,0.65358,0.65276,0.65292,70400000.0
2009-05-15 11:35:00,0.65292,0.65341,0.65291,0.65331,68800000.0
2009-05-15 11:40:00,0.65323,0.65326,0.65219,0.65301,62800000.0
2009-05-15 11:45:00,0.65299,0.65312,0.65266,0.65304,68200000.0
2009-05-15 11:50:00,0.65296,0.65296,0.65271,0.6529,72200000.0
2009-05-15 11:55:00,0.65259,0.65295,0.65184,0.65283,67200000.0
2009-05-15 12:00:00,0.6528,0.65292,0.65243,0.65291,70200000.0
2009-05-15 12:05:00,0.65286,0.653,0.65255,0.65267,70400000.0
2009-05-15 12:10:00,0.65276,0.65305,0.6522,0.65302,70400000.0
2009-05-15 12:15:00,0.65316,0.65332,0.65242,0.65249,66400000.0
2009-05-15 12:20:00,0.65235,0.65236,0.65186,0.65205,63800000.0
2009-05-15 12:25:00,0.65207,0.65237,0.65185,0.65215,60200000.0
2009-05-15 12:30:00,0.65213,0.65224,0.65162,0.65207,67200000.0
2009-05-15 12:35:00,0.65228,0.65271,0.65219,0.65265,66000000.0
2009-05-15 12:40:00,0.65262,0.65276,0.65226,0.65254,64000000.0
2009-05-15 12:45:00,0.65258,0.653,0.65215,0.65215,62400000.0
2009-05-15 12:50:00,0.65206,0.65228,0.65159,0.65227,72000000.0
2009-05-15 12:55:00,0.65236,0.65327,0.65182,0.65319,61800000.0
2009-05-15 13:00:00,0.65338,0.65338,0.65276,0.65294,67200000.0
2009-05-15 13:05:00,0.65295,0.65301,0.65263,0.6527,66600000.0
2009-05-15 13:10:00,0.6526,0.6529,0.65252,0.65287,58000000.0
2009-05-15 13:15:00,0.65293,0.65297,0.65216,0.65259,60800000.0
2009-05-15 13:20:00,0.65242,0.65315,0.65222,0.65257,67200000.0
2009-05-15 13:25:00,0.65255,0.65261,0.6523,0.6526,64400000.0
2009-05-15 13:30:00,0.65257,0.65275,0.65237,0.65254,104400000.0
2009-05-15 13:35:00,0.65255,0.6527,0.65248,0.65255,124800000.0
2009-05-15 13:40:00,0.65263,0.65292,0.65248,0.65262,141200000.0
2009-05-15 13:45:00,0.65274,0.65282,0.65252,0.65282,121000000.0
2009-05-15 13:50:00,0.65283,0.65312,0.65278,0.65306,156200000.0
2009-05-15 13:55:00,0.65307,0.65365,0.65307,0.65339,129000000.0
2009-05-15 14:00:00,0.65333,0.65349,0.65282,0.65345,170600000.0
2009-05-15 14:05:00,0.65337,0.65337,0.6521,0.65213,149600000.0
2009-05-15 14:10:00,0.65226,0.65289,0.65226,0.65281,115600000.0
2009-05-15 14:15:00,0.65239,0.65294,0.65233,0.65289,185600000.0
2009-05-15 14:20:00,0.65295,0.6532,0.65221,0.65221,130600000.0
2009-05-15 14:25:00,0.65248,0.65358,0.65246,0.65314,147200000.0
2009-05-15 14:30:00,0.65317,0.65413,0.65317,0.65401,208000000.0
2009-05-15 14:35:00,0.65416,0.65416,0.6535,0.65352,182600000.0
2009-05-15 14:40:00,0.65352,0.6539,0.65327,0.65338,244600000.0
2009-05-15 14:45:00,0.65337,0.65384,0.65321,0.65384,152400000.0
2009-05-15 14:50:00,0.65392,0.65431,0.65381,0.65412,132200000.0
2009-05-15 14:55:00,0.654,0.65466,0.6538,0.6538,102400000.0
2009-05-15 15:00:00,0.65381,0.65466,0.65381,0.65414,153600000.0
2009-05-15 15:05:00,0.6542,0.65468,0.65406,0.65419,154600000.0
2009-05-15 15:10:00,0.65418,0.65446,0.65411,0.65418,227000000.0
2009-05-15 15:15:00,0.6542,0.65519,0.65391,0.65519,92200000.0
2009-05-15 15:20:00,0.65516,0.65516,0.65485,0.655,164800000.0
2009-05-15 15:25:00,0.65493,0.65493,0.65321,0.65354,194000000.0
2009-05-15 15:30:00,0.65369,0.65495,0.65363,0.65495,250200000.0
2009-05-15 15:35:00,0.65503,0.6551,0.65414,0.65433,204800000.0
2009-05-15 15:40:00,0.65435,0.65443,0.65358,0.65387,205200000.0
2009-05-15 15:45:00,0.65375,0.65396,0.6534,0.65347,124200000.0
2009-05-15 15:50:00,0.65348,0.65392,0.65338,0.65384,89600000.0
2009-05-15 15:55:00,0.65417,0.65417,0.65334,0.65384,144000000.0
2009-05-15 16:00:00,0.65366,0.65366,0.65183,0.65217,238200000.0
2009-05-15 16:05:00,0.65225,0.6526,0.65208,0.65241,200000000.0
2009-05-15 16:10:00,0.6524,0.65248,0.65187,0.65193,208400000.0
2009-05-15 16:15:00,0.65227,0.6533,0.65207,0.6533,173200000.0
2009-05-15 16:20:00,0.65338,0.65338,0.6526,0.65284,200800000.0
2009-05-15 16:25:00,0.65273,0.65321,0.65255,0.65319,171000000.0
2009-05-15 16:30:00,0.6533,0.65355,0.65305,0.65313,236000000.0
2009-05-15 16:35:00,0.65302,0.65375,0.65301,0.65315,281000000.0
2009-05-15 16:40:00,0.65309,0.65353,0.65309,0.65323,184800000.0
2009-05-15 16:45:00,0.65332,0.65338,0.65281,0.65287,317600000.0
2009-05-15 16:50:00,0.65295,0.65304,0.65264,0.65269,191800000.0
2009-05-15 16:55:00,0.65281,0.65296,0.65184,0.65184,196800000.0
2009-05-15 17:00:00,0.65174,0.652,0.6516,0.65197,232800000.0
2009-05-15 17:05:00,0.65207,0.65215,0.65121,0.65143,176400000.0
2009-05-15 17:10:00,0.6515,0.65156,0.65059,0.65117,180600000.0
2009-05-15 17:15:00,0.65116,0.65158,0.65104,0.65117,104000000.0
2009-05-15 17:20:00,0.65108,0.65111,0.65033,0.65077,123200000.0
2009-05-15 17:25:00,0.65085,0.65127,0.65063,0.65101,199400000.0
2009-05-15 17:30:00,0.6511,0.6521,0.6511,0.6521,372000000.0
2009-05-15 17:35:00,0.65216,0.65231,0.65165,0.65195,204800000.0
2009-05-15 17:40:00,0.65195,0.65195,0.65151,0.65165,227200000.0
2009-05-15 17:45:00,0.65215,0.65246,0.65113,0.65233,299200000.0
2009-05-15 17:50:00,0.65252,0.65313,0.65234,0.65248,262800000.0
2009-05-15 17:55:00,0.65245,0.65378,0.65245,0.65346,261200000.0
2009-05-15 18:00:00,0.65393,0.65549,0.65393,0.65514,232200000.0
2009-05-15 18:05:00,0.65549,0.65662,0.6551,0.65528,320000000.0
2009-05-15 18:10:00,0.65536,0.65686,0.65536,0.65604,129400000.0
2009-05-15 18:15:00,0.65603,0.6567,0.6557,0.65663,226600000.0
2009-05-15 18:20:00,0.65656,0.6566,0.65576,0.65591,231800000.0
2009-05-15 18:25:00,0.65584,0.65584,0.65464,0.65491,144400000.0
2009-05-15 18:30:00,0.655,0.65515,0.65462,0.6551,206800000.0
2009-05-15 18:35:00,0.65514,0.65529,0.6547,0.65485,175400000.0
2009-05-15 18:40:00,0.65486,0.65517,0.65478,0.65517,175800000.0
2009-05-15 18:45:00,0.65514,0.65573,0.65424,0.65552,132200000.0
2009-05-15 18:50:00,0.6555,0.65625,0.65547,0.65608,130600000.0
2009-05-15 18:55:00,0.65587,0.65587,0.6555,0.65568,146000000.0
2009-05-15 19:00:00,0.65561,0.65574,0.65392,0.65392,133200000.0
2009-05-15 19:05:00,0.65412,0.65412,0.65371,0.65384,252800000.0
2009-05-15 19:10:00,0.65397,0.65423,0.65334,0.65376,151400000.0
2009-05-15 19:15:00,0.65392,0.65471,0.65392,0.65471,83200000.0
2009-05-15 19:20:00,0.65459,0.65498,0.65453,0.65469,109200000.0
2009-05-15 19:25:00,0.65474,0.65497,0.65454,0.65459,172600000.0
2009-05-15 19:30:00,0.65469,0.65556,0.65469,0.65549,86400000.0
2009-05-15 19:35:00,0.65552,0.65569,0.65481,0.65488,108600000.0
2009-05-15 19:40:00,0.65499,0.65586,0.65479,0.65586,92800000.0
2009-05-15 19:45:00,0.65597,0.65681,0.65583,0.65681,92200000.0
2009-05-15 19:50:00,0.65735,0.65735,0.65664,0.65713,75200000.0
2009-05-15 19:55:00,0.65706,0.65712,0.65628,0.65674,56000000.0
2009-05-15 20:00:00,0.65685,0.65755,0.65646,0.65755,67200000.0
2009-05-15 20:05:00,0.65748,0.65768,0.65689,0.65705,63400000.0
2009-05-15 20:10:00,0.65674,0.65683,0.65637,0.65649,87200000.0
2009-05-15 20:15:00,0.65657,0.6568,0.6562,0.65671,69200000.0
2009-05-15 20:20:00,0.65671,0.6568,0.65637,0.6568,76000000.0
2009-05-15 20:25:00,0.65687,0.65721,0.65639,0.65644,69200000.0
2009-05-15 20:30:00,0.65708,0.65715,0.65646,0.65697,64000000.0
2009-05-15 20:35:00,0.6569,0.65694,0.65563,0.65607,66000000.0
2009-05-15 20:40:00,0.65631,0.65642,0.65561,0.656,62400000.0
2009-05-15 20:45:00,0.65591,0.65606,0.65565,0.656,92200000.0
2009-05-15 20:50:00,0.65599,0.656,0.65565,0.65572,84800000.0
2009-05-15 20:55:00,0.65591,0.65617,0.65481,0.65602,78400000.0
2009-05-15 21:00:00,0.6559,0.65638,0.65571,0.65638,66400000.0
2009-05-15 21:05:00,0.65613,0.65633,0.65536,0.65622,69200000.0
2009-05-15 21:10:00,0.65608,0.65618,0.65578,0.65593,66600000.0
2009-05-15 21:15:00,0.65588,0.65611,0.65575,0.65602,54400000.0
2009-05-15 21:20:00,0.65603,0.65604,0.6557,0.65585,64000000.0
2009-05-15 21:25:00,0.65604,0.65688,0.65604,0.65672,53800000.0
2009-05-15 21:30:00,0.65665,0.65713,0.65623,0.65713,64000000.0
2009-05-15 21:35:00,0.65672,0.65693,0.6561,0.65647,60600000.0
2009-05-15 21:40:00,0.6565,0.65661,0.65629,0.65636,54800000.0
2009-05-15 21:45:00,0.65632,0.65738,0.65632,0.65729,88000000.0
2009-05-15 21:50:00,0.65704,0.65777,0.65661,0.65749,67200000.0
2009-05-15 21:55:00,0.65765,0.65765,0.65707,0.65718,115200000.0
2009-05-15 22:00:00,0.6572,0.65729,0.65692,0.65727,169400000.0
2009-05-15 22:05:00,0.65751,0.65761,0.65679,0.65703,102400000.0
2009-05-15 22:10:00,0.657,0.65722,0.657,0.65722,86400000.0
2009-05-15 22:15:00,0.65729,0.6576,0.65664,0.65746,76200000.0
2009-05-15 22:20:00,0.65723,0.65729,0.65638,0.65703,60800000.0
2009-05-15 22:25:00,0.65707,0.6574,0.65707,0.65734,84200000.0
2009-05-15 22:30:00,0.65738,0.65756,0.65708,0.65708,98000000.0
2009-05-15 22:35:00,0.657,0.65753,0.6566,0.65692,118400000.0
2009-05-15 22:40:00,0.65667,0.65692,0.65605,0.65671,60800000.0
2009-05-15 22:45:00,0.65652,0.65719,0.65652,0.65719,80000000.0
2009-05-15 22:50:00,0.65733,0.65741,0.65649,0.65656,73600000.0
2009-05-15 22:55:00,0.65669,0.65671,0.6553,0.6553,68600000.0
2009-05-17 23:00:00,0.65663,0.65669,0.65498,0.65642,84200000.0
2009-05-17 23:05:00,0.6564,0.65713,0.65606,0.65677,69200000.0
2009-05-17 23:10:00,0.65644,0.6567,0.65622,0.65654,64000000.0
2009-05-17 23:15:00,0.65657,0.65662,0.65587,0.65587,65600000.0
2009-05-17 23:20:00,0.65626,0.65652,0.656,0.65622,56400000.0
2009-05-17 23:25:00,0.65632,0.65671,0.65617,0.65662,77200000.0
2009-05-17 23:30:00,0.65627,0.65694,0.65627,0.65652,80000000.0
2009-05-17 23:35:00,0.65641,0.65691,0.65639,0.65685,64000000.0
2009-05-17 23:40:00,0.65693,0.65707,0.65653,0.65668,86400000.0
2009-05-17 23:45:00,0.65672,0.65714,0.65672,0.65688,60800000.0
2009-05-17 23:50:00,0.6569,0.65755,0.65653,0.65755,64200000.0
2009-05-17 23:55:00,0.6576,0.65831,0.65608,0.65708,88000000.0
2009-05-18 00:00:00,0.65746,0.65815,0.65703,0.65711,63200000.0
2009-05-18 00:05:00,0.65734,0.65743,0.65678,0.65739,62400000.0
2009-05-18 00:10:00,0.65778,0.65792,0.65708,0.65726,59200000.0
2009-05-18 00:15:00,0.65637,0.6573,0.65637,0.6573,70400000.0
2009-05-18 00:20:00,0.65699,0.65707,0.65658,0.65666,51200000.0
2009-05-18 00:25:00,0.65668,0.65668,0.65608,0.65608,72000000.0
2009-05-18 00:30:00,0.65606,0.65655,0.65583,0.65583,80400000.0
2009-05-18 00:35:00,0.65601,0.65632,0.65578,0.6562,53800000.0
2009-05-18 00:40:00,0.65652,0.65669,0.65614,0.65638,68200000.0
2009-05-18 00:45:00,0.65641,0.65641,0.65555,0.65592,65600000.0
2009-05-18 00:50:00,0.6557,0.65632,0.6557,0.65588,54400000.0
2009-05-18 00:55:00,0.65604,0.65617,0.65581,0.65596,65600000.0
2009-05-18 01:00:00,0.65581,0.65604,0.65554,0.65588,67600000.0
2009-05-18 01:05:00,0.65594,0.65619,0.65544,0.65611,64000000.0
2009-05-18 01:10:00,0.65601,0.65649,0.65561,0.65649,62400000.0
2009-05-18 01:15:00,0.65655,0.65672,0.65642,0.65652,70400000.0
2009-05-18 01:20:00,0.65672,0.65692,0.65649,0.6567,70400000.0
2009-05-18 01:25:00,0.65689,0.65716,0.65667,0.65678,78400000.0
2009-05-18 01:30:00,0.65693,0.65789,0.65693,0.65735,129400000.0
2009-05-18 01:35:00,0.65736,0.65786,0.65666,0.65786,64400000.0
2009-05-18 01:40:00,0.65796,0.65797,0.65731,0.65731,54400000.0
2009-05-18 01:45:00,0.65732,0.65769,0.65726,0.65763,63400000.0
2009-05-18 01:50:00,0.65754,0.65761,0.65638,0.65701,70800000.0
2009-05-18 01:55:00,0.65686,0.65713,0.65672,0.65687,90400000.0
2009-05-18 02:00:00,0.65702,0.65711,0.65683,0.65694,91200000.0
2009-05-18 02:05:00,0.6569,0.6569,0.65571,0.65582,72000000.0
2009-05-18 02:10:00,0.65589,0.65609,0.65549,0.65578,64000000.0
2009-05-18 02:15:00,0.65578,0.65658,0.65566,0.65658,53800000.0
2009-05-18 02:20:00,0.6566,0.6567,0.65533,0.65646,57600000.0
2009-05-18 02:25:00,0.65638,0.65664,0.65623,0.65654,130000000.0
2009-05-18 02:30:00,0.65643,0.65645,0.65561,0.65629,78400000.0
2009-05-18 02:35:00,0.65655,0.65683,0.65628,0.6564,70400000.0
2009-05-18 02:40:00,0.6564,0.65651,0.65617,0.65624,70400000.0
2009-05-18 02:45:00,0.65618,0.65677,0.65604,0.65646,62800000.0
2009-05-18 02:50:00,0.65667,0.65685,0.65602,0.65602,64000000.0
2009-05-18 02:55:00,0.65613,0.65643,0.65593,0.65627,67600000.0
2009-05-18 03:00:00,0.6561,0.6573,0.65605,0.6573,66000000.0
2009-05-18 03:05:00,0.65732,0.65732,0.65677,0.65728,53800000.0
2009-05-18 03:10:00,0.65731,0.65744,0.65699,0.65722,66000000.0
2009-05-18 03:15:00,0.65729,0.65729,0.65674,0.65691,68800000.0
2009-05-18 03:20:00,0.65695,0.65714,0.65688,0.65711,53200000.0
2009-05-18 03:25:00,0.65711,0.65712,0.6568,0.65693,81600000.0
2009-05-18 03:30:00,0.65693,0.65765,0.65692,0.65765,66600000.0
2009-05-18 03:35:00,0.65763,0.65763,0.65687,0.65687,51200000.0
2009-05-18 03:40:00,0.65699,0.65724,0.6568,0.65699,70400000.0
2009-05-18 03:45:00,0.65719,0.65719,0.65682,0.65704,59200000.0
2009-05-18 03:50:00,0.65668,0.65739,0.65657,0.65734,62400000.0
2009-05-18 03:55:00,0.6567,0.65697,0.65651,0.65666,62400000.0
2009-05-18 04:00:00,0.65657,0.65657,0.65556,0.65596,88400000.0
2009-05-18 04:05:00,0.656,0.65654,0.656,0.65637,64000000.0
2009-05-18 04:10:00,0.65629,0.65655,0.65619,0.65626,60800000.0
2009-05-18 04:15:00,0.65617,0.65639,0.6561,0.65617,86800000.0
2009-05-18 04:20:00,0.65622,0.65677,0.65622,0.65667,64000000.0
2009-05-18 04:25:00,0.65691,0.65747,0.65691,0.65718,79800000.0
2009-05-18 04:30:00,0.65718,0.65736,0.65687,0.65689,76600000.0
2009-05-18 04:35:00,0.6568,0.65719,0.6563,0.65711,55400000.0
2009-05-18 04:40:00,0.65708,0.65721,0.65618,0.65712,65600000.0
2009-05-18 04:45:00,0.65713,0.65752,0.65683,0.65733,62800000.0
2009-05-18 04:50:00,0.65739,0.65753,0.65734,0.65737,68600000.0
2009-05-18 04:55:00,0.65753,0.65776,0.65753,0.65774,84800000.0
2009-05-18 05:00:00,0.65789,0.65829,0.65788,0.65808,68800000.0
2009-05-18 05:05:00,0.65812,0.65821,0.6575,0.65773,73600000.0
2009-05-18 05:10:00,0.65767,0.65797,0.65759,0.65777,80000000.0
2009-05-18 05:15:00,0.65774,0.65774,0.65703,0.65736,59600000.0
2009-05-18 05:20:00,0.6575,0.6579,0.6575,0.65782,118800000.0
2009-05-18 05:25:00,0.6579,0.65804,0.65733,0.65739,97600000.0
2009-05-18 05:30:00,0.65709,0.65893,0.65709,0.65887,84800000.0
2009-05-18 05:35:00,0.65876,0.65876,0.65779,0.65841,60800000.0
2009-05-18 05:40:00,0.65838,0.65853,0.65742,0.65853,73600000.0
2009-05-18 05:45:00,0.65846,0.65846,0.65789,0.65789,86400000.0
2009-05-18 05:50:00,0.65791,0.65808,0.65775,0.658,102400000.0
2009-05-18 05:55:00,0.65756,0.65804,0.65755,0.6577,171200000.0
2009-05-18 06:00:00,0.65799,0.65809,0.65761,0.65802,115000000.0
2009-05-18 06:05:00,0.65794,0.65803,0.65719,0.65767,66600000.0
2009-05-18 06:10:00,0.65791,0.65814,0.65769,0.65812,88000000.0
2009-05-18 06:15:00,0.65813,0.65836,0.65796,0.65796,54400000.0
2009-05-18 06:20:00,0.65787,0.65806,0.65767,0.658,62400000.0
2009-05-18 06:25:00,0.65807,0.65817,0.65669,0.65813,64000000.0
2009-05-18 06:30:00,0.65823,0.65825,0.658,0.65805,53800000.0
2009-05-18 06:35:00,0.65781,0.65825,0.65772,0.6581,64000000.0
2009-05-18 06:40:00,0.65801,0.65819,0.65759,0.65776,54400000.0
2009-05-18 06:45:00,0.65792,0.6583,0.65767,0.65795,67200000.0
2009-05-18 06:50:00,0.65832,0.65832,0.65778,0.65805,66000000.0
2009-05-18 06:55:00,0.65825,0.65831,0.65795,0.65808,67200000.0
2009-05-18 07:00:00,0.65804,0.65841,0.65752,0.65837,78400000.0
2009-05-18 07:05:00,0.65838,0.6584,0.6579,0.6579,84200000.0
2009-05-18 07:10:00,0.65816,0.6585,0.65816,0.65849,92800000.0
2009-05-18 07:15:00,0.65841,0.65919,0.65837,0.65906,62800000.0
2009-05-18 07:20:00,0.65898,0.65914,0.6587,0.65884,60800000.0
2009-05-18 07:25:00,0.65902,0.65928,0.65891,0.65911,63400000.0
2009-05-18 07:30:00,0.65918,0.65918,0.6585,0.65856,64400000.0
2009-05-18 07:35:00,0.65863,0.65877,0.65851,0.65876,76800000.0
2009-05-18 07:40:00,0.65871,0.65873,0.65823,0.65863,68800000.0
2009-05-18 07:45:00,0.65859,0.65886,0.65846,0.65846,85800000.0
2009-05-18 07:50:00,0.65847,0.65866,0.65828,0.65857,64000000.0
2009-05-18 07:55:00,0.65853,0.65882,0.65757,0.65882,67200000.0
2009-05-18 08:00:00,0.65908,0.65943,0.65866,0.65866,55400000.0
2009-05-18 08:05:00,0.65861,0.65864,0.65776,0.65797,74000000.0
2009-05-18 08:10:00,0.65836,0.65849,0.65799,0.65849,92800000.0
2009-05-18 08:15:00,0.65857,0.65907,0.65836,0.65876,92800000.0
2009-05-18 08:20:00,0.65883,0.65912,0.65863,0.65864,108800000.0
2009-05-18 08:25:00,0.65855,0.65916,0.65855,0.65915,86400000.0
2009-05-18 08:30:00,0.6591,0.65949,0.65897,0.65944,173600000.0
2009-05-18 08:35:00,0.65939,0.6595,0.65903,0.65932,109800000.0
2009-05-18 08:40:00,0.65948,0.65985,0.65903,0.65985,82000000.0
2009-05-18 08:45:00,0.65992,0.66027,0.6599,0.66023,152800000.0
2009-05-18 08:50:00,0.65997,0.66006,0.65949,0.65952,252800000.0
2009-05-18 08:55:00,0.65939,0.65949,0.65879,0.65889,134400000.0
2009-05-18 09:00:00,0.6588,0.65899,0.65871,0.65871,146400000.0
2009-05-18 09:05:00,0.65868,0.65882,0.65857,0.6588,131000000.0
2009-05-18 09:10:00,0.65887,0.65939,0.65841,0.65939,132200000.0
2009-05-18 09:15:00,0.65963,0.66018,0.65958,0.66005,177000000.0
2009-05-18 09:20:00,0.65996,0.65996,0.6588,0.65894,176000000.0
2009-05-18 09:25:00,0.65876,0.659,0.65864,0.659,207400000.0
2009-05-18 09:30:00,0.65897,0.65967,0.65893,0.65952,146000000.0
2009-05-18 09:35:00,0.65945,0.66016,0.65943,0.66011,231400000.0
2009-05-18 09:40:00,0.66018,0.66026,0.65956,0.65979,227200000.0
2009-05-18 09:45:00,0.65975,0.65993,0.65942,0.65956,131200000.0
2009-05-18 09:50:00,0.65956,0.65971,0.65929,0.65952,319400000.0
2009-05-18 09:55:00,0.65942,0.65964,0.65902,0.6593,233000000.0
2009-05-18 10:00:00,0.65954,0.65956,0.65884,0.65884,260600000.0
2009-05-18 10:05:00,0.65885,0.65901,0.65801,0.65801,262400000.0
2009-05-18 10:10:00,0.65791,0.65832,0.65696,0.65832,298600000.0
2009-05-18 10:15:00,0.65821,0.65892,0.65815,0.65892,225200000.0
2009-05-18 10:20:00,0.65919,0.65954,0.65886,0.65931,205200000.0
2009-05-18 10:25:00,0.65933,0.65946,0.65921,0.65939,371400000.0
2009-05-18 10:30:00,0.65936,0.65952,0.65914,0.65938,200000000.0
2009-05-18 10:35:00,0.65933,0.65964,0.65906,0.65964,123200000.0
2009-05-18 10:40:00,0.65959,0.66033,0.65922,0.66029,103800000.0
2009-05-18 10:45:00,0.66032,0.66089,0.66032,0.66062,180200000.0
2009-05-18 10:50:00,0.66068,0.66087,0.66003,0.66042,176400000.0
2009-05-18 10:55:00,0.66047,0.66072,0.66019,0.66068,231800000.0
2009-05-18 11:00:00,0.66071,0.66123,0.66069,0.66107,197000000.0
2009-05-18 11:05:00,0.66096,0.66096,0.66029,0.66051,191400000.0
2009-05-18 11:10:00,0.66059,0.66074,0.66053,0.66055,317200000.0
2009-05-18 11:15:00,0.66052,0.66055,0.66005,0.66027,185400000.0
2009-05-18 11:20:00,0.66027,0.66042,0.66006,0.66041,281000000.0
2009-05-18 11:25:00,0.66035,0.66068,0.66006,0.66054,235600000.0
2009-05-18 11:30:00,0.66044,0.66112,0.66037,0.66096,171600000.0
2009-05-18 11:35:00,0.66073,0.66146,0.66068,0.66123,200000000.0
2009-05-18 11:40:00,0.66124,0.66151,0.6611,0.66116,172800000.0
2009-05-18 11:45:00,0.66129,0.66133,0.65992,0.65992,207400000.0
2009-05-18 11:50:00,0.65984,0.66018,0.65972,0.66,199800000.0
2009-05-18 11:55:00,0.66029,0.66045,0.65995,0.65996,237800000.0
2009-05-18 12:00:00,0.65998,0.66008,0.65949,0.66008,136400000.0
2009-05-18 12:05:00,0.66002,0.66018,0.65938,0.66018,89000000.0
2009-05-18 12:10:00,0.65997,0.65997,0.65945,0.65954,124000000.0
2009-05-18 12:15:00,0.65972,0.66016,0.65948,0.66016,205600000.0
2009-05-18 12:20:00,0.66038,0.66044,0.66014,0.66035,204600000.0
2009-05-18 12:25:00,0.66039,0.66113,0.66017,0.66018,250000000.0
2009-05-18 12:30:00,0.66016,0.66218,0.65999,0.66218,193600000.0
2009-05-18 12:35:00,0.66227,0.66227,0.66107,0.66135,164800000.0
2009-05-18 12:40:00,0.66125,0.6615,0.66072,0.66141,92800000.0
2009-05-18 12:45:00,0.66146,0.66148,0.66084,0.66084,227000000.0
2009-05-18 12:50:00,0.66096,0.66167,0.66096,0.6615,155200000.0
2009-05-18 12:55:00,0.66151,0.66168,0.66091,0.66091,153600000.0
2009-05-18 13:00:00,0.6609,0.66098,0.66045,0.66098,102400000.0
2009-05-18 13:05:00,0.66103,0.66103,0.66055,0.66055,132800000.0
2009-05-18 13:10:00,0.66053,0.66066,0.66025,0.66025,150800000.0
2009-05-18 13:15:00,0.66029,0.66087,0.66022,0.66087,244200000.0
2009-05-18 13:20:00,0.66106,0.66138,0.66102,0.66137,182200000.0
2009-05-18 13:25:00,0.66137,0.66141,0.66099,0.66106,206200000.0
2009-05-18 13:30:00,0.66104,0.66136,0.6608,0.66108,147200000.0
2009-05-18 13:35:00,0.66096,0.66158,0.66091,0.66156,131200000.0
2009-05-18 13:40:00,0.66171,0.66233,0.66171,0.66187,185400000.0
2009-05-18 13:45:00,0.66187,0.66194,0.66107,0.66122,114000000.0
2009-05-18 13:50:00,0.66126,0.66155,0.66096,0.66111,149800000.0
2009-05-18 13:55:00,0.66117,0.66146,0.66117,0.66146,171200000.0
2009-05-18 14:00:00,0.66145,0.66173,0.66134,0.66155,129000000.0
2009-05-18 14:05:00,0.66131,0.66172,0.66119,0.66132,156600000.0
2009-05-18 14:10:00,0.66127,0.66133,0.66076,0.66091,121600000.0
2009-05-18 14:15:00,0.6606,0.6609,0.66048,0.66066,140000000.0
2009-05-18 14:20:00,0.66067,0.66072,0.66049,0.66063,124800000.0
2009-05-18 14:25:00,0.6606,0.6607,0.66012,0.66016,104000000.0
2009-05-18 14:30:00,0.66014,0.66037,0.66008,0.66009,65600000.0
2009-05-18 14:35:00,0.65983,0.66,0.65945,0.65945,67200000.0
2009-05-18 14:40:00,0.65957,0.65978,0.65932,0.65939,60800000.0
2009-05-18 14:45:00,0.65959,0.65964,0.65921,0.65952,57600000.0
2009-05-18 14:50:00,0.65958,0.65989,0.65934,0.65963,67200000.0
2009-05-18 14:55:00,0.65976,0.66014,0.65895,0.65895,67200000.0
2009-05-18 15:00:00,0.65893,0.66029,0.65893,0.66006,63200000.0
2009-05-18 15:05:00,0.66013,0.66013,0.6591,0.65995,70800000.0
2009-05-18 15:10:00,0.6599,0.66003,0.65958,0.65981,62400000.0
2009-05-18 15:15:00,0.65979,0.66008,0.65951,0.66008,64000000.0
2009-05-18 15:20:00,0.66021,0.66021,0.65954,0.65996,65600000.0
2009-05-18 15:25:00,0.66015,0.66029,0.65976,0.66018,67200000.0
2009-05-18 15:30:00,0.66023,0.66099,0.6601,0.66013,60800000.0
2009-05-18 15:35:00,0.6601,0.66069,0.6598,0.66069,64000000.0
2009-05-18 15:40:00,0.66059,0.66063,0.6602,0.66055,67200000.0
2009-05-18 15:45:00,0.66076,0.66082,0.66017,0.66039,70400000.0
2009-05-18 15:50:00,0.66037,0.6613,0.65994,0.65994,69800000.0
2009-05-18 15:55:00,0.66006,0.66076,0.66005,0.66026,69800000.0
2009-05-18 16:00:00,0.66019,0.66019,0.6589,0.65973,67200000.0
2009-05-18 16:05:00,0.65989,0.66013,0.65985,0.65997,71400000.0
2009-05-18 16:10:00,0.66008,0.66044,0.65985,0.65999,62400000.0
2009-05-18 16:15:00,0.65983,0.6604,0.65916,0.66016,62400000.0
2009-05-18 16:20:00,0.6602,0.66099,0.6602,0.66092,68200000.0
2009-05-18 16:25:00,0.66082,0.66082,0.66042,0.66074,70400000.0
2009-05-18 16:30:00,0.66067,0.66099,0.66054,0.66069,59200000.0
2009-05-18 16:35:00,0.66053,0.66054,0.65958,0.66032,72000000.0
2009-05-18 16:40:00,0.66017,0.66086,0.65995,0.66052,70400000.0
2009-05-18 16:45:00,0.66048,0.66086,0.66034,0.66086,76800000.0
2009-05-18 16:50:00,0.6608,0.66099,0.66041,0.66041,58000000.0
2009-05-18 16:55:00,0.66046,0.66069,0.65956,0.65956,65600000.0
2009-05-18 17:00:00,0.65951,0.65988,0.65918,0.65931,59200000.0
2009-05-18 17:05:00,0.65928,0.65949,0.65881,0.65949,62400000.0
2009-05-18 17:10:00,0.65926,0.6596,0.65919,0.65952,65600000.0
2009-05-18 17:15:00,0.65977,0.65993,0.65937,0.65976,67200000.0
2009-05-18 17:20:00,0.65977,0.65977,0.65902,0.65934,67000000.0
2009-05-18 17:25:00,0.65935,0.65979,0.6593,0.65958,59200000.0
2009-05-18 17:30:00,0.6595,0.66002,0.65927,0.65998,65600000.0
2009-05-18 17:35:00,0.65986,0.66028,0.65986,0.65994,68800000.0
2009-05-18 17:40:00,0.65983,0.66011,0.65913,0.66002,72000000.0
2009-05-18 17:45:00,0.66005,0.66079,0.66003,0.66035,68800000.0
2009-05-18 17:50:00,0.66026,0.66091,0.65996,0.66089,64000000.0
2009-05-18 17:55:00,0.66067,0.6607,0.65991,0.66001,62400000.0
2009-05-18 18:00:00,0.66012,0.6604,0.65974,0.6602,68800000.0
2009-05-18 18:05:00,0.66017,0.66031,0.66008,0.66026,67200000.0
2009-05-18 18:10:00,0.66024,0.66027,0.65989,0.66002,57000000.0
2009-05-18 18:15:00,0.65997,0.66023,0.65978,0.66007,63400000.0
2009-05-18 18:20:00,0.65996,0.6601,0.65951,0.65979,57600000.0
2009-05-18 18:25:00,0.66005,0.66027,0.65884,0.66024,74600000.0
2009-05-18 18:30:00,0.66033,0.66081,0.66032,0.6606,60800000.0
2009-05-18 18:35:00,0.66062,0.66098,0.6605,0.66091,68800000.0
2009-05-18 18:40:00,0.66122,0.66188,0.66122,0.66175,74000000.0
2009-05-18 18:45:00,0.66176,0.6621,0.66141,0.66159,63800000.0
2009-05-18 18:50:00,0.6616,0.6616,0.66097,0.6612,80000000.0
2009-05-18 18:55:00,0.66156,0.66156,0.66105,0.66105,59600000.0
2009-05-18 19:00:00,0.66118,0.66193,0.66118,0.66178,59200000.0
2009-05-18 19:05:00,0.66164,0.66171,0.66025,0.66091,56000000.0
2009-05-18 19:10:00,0.66075,0.66144,0.66039,0.66136,61800000.0
2009-05-18 19:15:00,0.66132,0.66139,0.66029,0.66112,57000000.0
2009-05-18 19:20:00,0.66104,0.6611,0.66031,0.66038,56000000.0
2009-05-18 19:25:00,0.66041,0.66084,0.66015,0.66022,68800000.0
2009-05-18 19:30:00,0.66082,0.6614,0.66077,0.66125,70400000.0
2009-05-18 19:35:00,0.66113,0.66132,0.6607,0.66114,66000000.0
2009-05-18 19:40:00,0.66114,0.66118,0.66038,0.66073,62400000.0
2009-05-18 19:45:00,0.66079,0.66105,0.6604,0.66098,64000000.0
2009-05-18 19:50:00,0.66092,0.66131,0.66065,0.66124,68800000.0
2009-05-18 19:55:00,0.6614,0.66159,0.66092,0.66159,68800000.0
2009-05-18 20:00:00,0.66153,0.66155,0.66073,0.661,56000000.0
2009-05-18 20:05:00,0.66116,0.66133,0.66088,0.66099,57000000.0
2009-05-18 20:10:00,0.66095,0.66161,0.66035,0.66161,67200000.0
2009-05-18 20:15:00,0.66157,0.66166,0.66111,0.66127,66600000.0
2009-05-18 20:20:00,0.66123,0.66138,0.66069,0.66096,66000000.0
2009-05-18 20:25:00,0.66111,0.66124,0.6605,0.6607,64000000.0
2009-05-18 20:30:00,0.66087,0.6616,0.65977,0.66154,70800000.0
2009-05-18 20:35:00,0.6615,0.66151,0.66087,0.66107,60800000.0
2009-05-18 20:40:00,0.66142,0.66165,0.66141,0.66165,70400000.0
2009-05-18 20:45:00,0.66167,0.66219,0.66167,0.66219,68800000.0
2009-05-18 20:50:00,0.66215,0.6622,0.66148,0.66187,59200000.0
2009-05-18 20:55:00,0.6619,0.66212,0.66188,0.66196,59600000.0
2009-05-18 21:00:00,0.66204,0.66216,0.66193,0.66199,70400000.0
2009-05-18 21:05:00,0.66194,0.66202,0.66134,0.66142,62400000.0
2009-05-18 21:10:00,0.66157,0.66186,0.66146,0.66179,59200000.0
2009-05-18 21:15:00,0.66184,0.66216,0.66171,0.66189,64000000.0
2009-05-18 21:20:00,0.66192,0.66212,0.66174,0.66212,68800000.0
2009-05-18 21:25:00,0.66209,0.66212,0.66183,0.66201,66000000.0
2009-05-18 21:30:00,0.66201,0.66206,0.661,0.66197,62400000.0
2009-05-18 21:35:00,0.66191,0.6623,0.66172,0.6623,67200000.0
2009-05-18 21:40:00,0.66218,0.66273,0.66188,0.6619,64000000.0
2009-05-18 21:45:00,0.66158,0.66217,0.66158,0.66215,65600000.0
2009-05-18 21:50:00,0.66235,0.66262,0.66223,0.66238,60800000.0
2009-05-18 21:55:00,0.66213,0.66275,0.66188,0.66274,62400000.0
2009-05-18 22:00:00,0.66283,0.66334,0.66228,0.66326,81000000.0
2009-05-18 22:05:00,0.66319,0.66365,0.66299,0.66352,62400000.0
2009-05-18 22:10:00,0.66336,0.66366,0.66329,0.66329,59600000.0
2009-05-18 22:15:00,0.6632,0.66356,0.66319,0.66343,61200000.0
2009-05-18 22:20:00,0.66337,0.66368,0.66337,0.66356,68000000.0
2009-05-18 22:25:00,0.66345,0.66352,0.66307,0.66341,68800000.0
2009-05-18 22:30:00,0.66299,0.66357,0.66281,0.66285,65600000.0
2009-05-18 22:35:00,0.6631,0.66312,0.66283,0.66304,56000000.0
2009-05-18 22:40:00,0.66293,0.66325,0.66249,0.66317,56000000.0
2009-05-18 22:45:00,0.66316,0.66335,0.66282,0.6632,65600000.0
2009-05-18 22:50:00,0.66312,0.6634,0.66294,0.66303,69200000.0
2009-05-18 22:55:00,0.66304,0.66309,0.66242,0.66242,66600000.0
2009-05-18 23:00:00,0.66259,0.66288,0.66236,0.66287,62400000.0
2009-05-18 23:05:00,0.663,0.66314,0.66257,0.66314,65600000.0
2009-05-18 23:10:00,0.66317,0.66337,0.66267,0.663,72000000.0
2009-05-18 23:15:00,0.66318,0.66318,0.66193,0.66216,60600000.0
2009-05-18 23:20:00,0.66213,0.66213,0.66141,0.66167,77800000.0
2009-05-18 23:25:00,0.66164,0.66185,0.66149,0.66172,60800000.0
2009-05-18 23:30:00,0.66173,0.66202,0.66148,0.66159,60800000.0
2009-05-18 23:35:00,0.66157,0.66188,0.66145,0.66183,62400000.0
2009-05-18 23:40:00,0.66183,0.66219,0.66128,0.66219,61800000.0
2009-05-18 23:45:00,0.66214,0.66248,0.661,0.66238,60800000.0
2009-05-18 23:50:00,0.66232,0.66254,0.66176,0.66202,60200000.0
2009-05-18 23:55:00,0.66229,0.66243,0.66212,0.66229,65000000.0
2009-05-19 00:00:00,0.66227,0.66234,0.6613,0.66215,59200000.0
2009-05-19 00:05:00,0.66207,0.66229,0.66178,0.66215,66600000.0
2009-05-19 00:10:00,0.66213,0.66227,0.66165,0.66225,63400000.0
2009-05-19 00:15:00,0.66179,0.66278,0.66179,0.66278,64000000.0
2009-05-19 00:20:00,0.6628,0.66322,0.66258,0.66258,57600000.0
2009-05-19 00:25:00,0.66287,0.66373,0.66287,0.66367,69200000.0
2009-05-19 00:30:00,0.66371,0.66385,0.66315,0.66381,62400000.0
2009-05-19 00:35:00,0.66375,0.66384,0.66322,0.66374,67200000.0
2009-05-19 00:40:00,0.66359,0.66454,0.66354,0.66454,62400000.0
2009-05-19 00:45:00,0.66447,0.66447,0.6631,0.6638,70400000.0
2009-05-19 00:50:00,0.66379,0.66391,0.66318,0.66349,61800000.0
2009-05-19 00:55:00,0.6639,0.66445,0.66348,0.66432,72000000.0
2009-05-19 01:00:00,0.66414,0.66551,0.6639,0.66498,70400000.0
2009-05-19 01:05:00,0.66478,0.66492,0.66455,0.66491,62400000.0
2009-05-19 01:10:00,0.66504,0.66525,0.66478,0.665,59000000.0
2009-05-19 01:15:00,0.66507,0.66581,0.66503,0.66574,59200000.0
2009-05-19 01:20:00,0.6657,0.66573,0.66492,0.66531,65600000.0
2009-05-19 01:25:00,0.66543,0.66559,0.66502,0.66545,57600000.0
2009-05-19 01:30:00,0.66543,0.66548,0.66432,0.6652,65600000.0
2009-05-19 01:35:00,0.66515,0.66523,0.66486,0.66492,62400000.0
2009-05-19 01:40:00,0.6649,0.66493,0.66443,0.66461,67200000.0
2009-05-19 01:45:00,0.66423,0.66465,0.66398,0.66398,60800000.0
2009-05-19 01:50:00,0.66387,0.66414,0.66361,0.66393,65600000.0
2009-05-19 01:55:00,0.66388,0.6642,0.66332,0.66356,65600000.0
2009-05-19 02:00:00,0.66364,0.66408,0.66364,0.66398,90600000.0
2009-05-19 02:05:00,0.66398,0.66452,0.66391,0.66432,72000000.0
2009-05-19 02:10:00,0.66445,0.66472,0.664,0.66425,63400000.0
2009-05-19 02:15:00,0.66436,0.66537,0.66419,0.66459,54400000.0
2009-05-19 02:20:00,0.66455,0.66455,0.66336,0.66343,66000000.0
2009-05-19 02:25:00,0.66351,0.66364,0.66314,0.66347,130000000.0
2009-05-19 02:30:00,0.66347,0.66377,0.66341,0.66374,78400000.0
2009-05-19 02:35:00,0.66377,0.66389,0.66335,0.66358,69800000.0
2009-05-19 02:40:00,0.66357,0.66408,0.66355,0.66392,70400000.0
2009-05-19 02:45:00,0.66377,0.66377,0.66353,0.66358,62400000.0
2009-05-19 02:50:00,0.66368,0.6638,0.66332,0.66345,64000000.0
2009-05-19 02:55:00,0.6636,0.6636,0.66258,0.66292,67200000.0
2009-05-19 03:00:00,0.66256,0.66315,0.6623,0.66309,67200000.0
2009-05-19 03:05:00,0.66304,0.66321,0.66243,0.6628,54400000.0
2009-05-19 03:10:00,0.66281,0.6629,0.66259,0.66286,65600000.0
2009-05-19 03:15:00,0.66285,0.66345,0.66258,0.66333,68200000.0
2009-05-19 03:20:00,0.66338,0.66355,0.66322,0.66334,54400000.0
2009-05-19 03:25:00,0.66323,0.66334,0.6624,0.66308,81600000.0
2009-05-19 03:30:00,0.66317,0.66392,0.66317,0.66376,72400000.0
2009-05-19 03:35:00,0.66405,0.66423,0.66391,0.66402,51200000.0
2009-05-19 03:40:00,0.66437,0.66471,0.66422,0.66429,69800000.0
2009-05-19 03:45:00,0.66466,0.66505,0.6643,0.66496,58600000.0
2009-05-19 03:50:00,0.66461,0.66473,0.66419,0.6646,62400000.0
2009-05-19 03:55:00,0.66426,0.66454,0.66418,0.66442,62400000.0
2009-05-19 04:00:00,0.66436,0.66473,0.66349,0.66473,88000000.0
2009-05-19 04:05:00,0.66492,0.66507,0.66389,0.66439,64400000.0
2009-05-19 04:10:00,0.66431,0.66519,0.66424,0.66488,60800000.0
2009-05-19 04:15:00,0.66497,0.6652,0.66474,0.6651,86200000.0
2009-05-19 04:20:00,0.66509,0.66517,0.66375,0.6651,64000000.0
2009-05-19 04:25:00,0.66486,0.66521,0.66452,0.66515,83200000.0
2009-05-19 04:30:00,0.66517,0.6652,0.6647,0.66494,76800000.0
2009-05-19 04:35:00,0.66514,0.66518,0.66491,0.66494,55400000.0
2009-05-19 04:40:00,0.66495,0.66506,0.66473,0.66492,65600000.0
2009-05-19 04:45:00,0.66495,0.66502,0.66433,0.66477,64400000.0
2009-05-19 04:50:00,0.66481,0.66498,0.6646,0.6647,68200000.0
2009-05-19 04:55:00,0.6647,0.66488,0.66452,0.66482,85200000.0
2009-05-19 05:00:00,0.66493,0.66493,0.66446,0.66464,60200000.0
2009-05-19 05:05:00,0.6648,0.66524,0.6646,0.66512,73600000.0
2009-05-19 05:10:00,0.66513,0.66539,0.66486,0.66512,80000000.0
2009-05-19 05:15:00,0.66502,0.66521,0.6646,0.66517,57400000.0
2009-05-19 05:20:00,0.66512,0.66521,0.66445,0.66502,117200000.0
2009-05-19 05:25:00,0.6651,0.66519,0.66437,0.66506,97600000.0
2009-05-19 05:30:00,0.66432,0.66508,0.66432,0.66482,84800000.0
2009-05-19 05:35:00,0.66478,0.66505,0.66447,0.66505,60800000.0
2009-05-19 05:40:00,0.66506,0.66506,0.66466,0.66487,74000000.0
2009-05-19 05:45:00,0.66493,0.66518,0.66493,0.66499,85800000.0
2009-05-19 05:50:00,0.66505,0.66527,0.66461,0.66508,102800000.0
2009-05-19 05:55:00,0.66503,0.66516,0.66457,0.66466,171600000.0
2009-05-19 06:00:00,0.66471,0.66513,0.66471,0.66503,115200000.0
2009-05-19 06:05:00,0.66496,0.66506,0.6648,0.66494,67200000.0
2009-05-19 06:10:00,0.6649,0.66586,0.66465,0.66586,88000000.0
2009-05-19 06:15:00,0.666,0.6664,0.66558,0.66558,54800000.0
2009-05-19 06:20:00,0.66544,0.66644,0.6654,0.66628,62400000.0
2009-05-19 06:25:00,0.66632,0.66636,0.66496,0.66553,64000000.0
2009-05-19 06:30:00,0.66551,0.66558,0.66517,0.66542,51200000.0
2009-05-19 06:35:00,0.66541,0.66584,0.6653,0.66549,63400000.0
2009-05-19 06:40:00,0.6654,0.66543,0.66506,0.66506,53800000.0
2009-05-19 06:45:00,0.66508,0.6652,0.66483,0.66511,67200000.0
2009-05-19 06:50:00,0.66496,0.66522,0.66427,0.66487,63800000.0
2009-05-19 06:55:00,0.66486,0.66538,0.66476,0.66505,67200000.0
2009-05-19 07:00:00,0.66504,0.66528,0.66446,0.66512,77800000.0
2009-05-19 07:05:00,0.66507,0.66513,0.66441,0.66441,84800000.0
2009-05-19 07:10:00,0.66457,0.66514,0.66435,0.66514,92000000.0
2009-05-19 07:15:00,0.66509,0.66551,0.66501,0.66547,62400000.0
2009-05-19 07:20:00,0.66525,0.66585,0.66496,0.66583,56000000.0
2009-05-19 07:25:00,0.66579,0.6658,0.66525,0.66548,64000000.0
2009-05-19 07:30:00,0.66574,0.66586,0.66489,0.66511,73600000.0
2009-05-19 07:35:00,0.66518,0.66543,0.66498,0.66527,76800000.0
2009-05-19 07:40:00,0.6652,0.66552,0.66486,0.66486,68200000.0
2009-05-19 07:45:00,0.66487,0.6657,0.66462,0.66563,86400000.0
2009-05-19 07:50:00,0.66561,0.66561,0.66445,0.6647,64400000.0
2009-05-19 07:55:00,0.66483,0.6653,0.66402,0.66517,66600000.0
2009-05-19 08:00:00,0.66517,0.66556,0.66517,0.66547,55400000.0
2009-05-19 08:05:00,0.66561,0.66607,0.6652,0.66557,75200000.0
2009-05-19 08:10:00,0.66553,0.66592,0.66522,0.66562,92800000.0
2009-05-19 08:15:00,0.66568,0.66574,0.6653,0.6653,92800000.0
2009-05-19 08:20:00,0.66543,0.6662,0.66531,0.66589,108200000.0
2009-05-19 08:25:00,0.66586,0.66649,0.66574,0.66629,86400000.0
2009-05-19 08:30:00,0.66637,0.66667,0.66589,0.66667,171600000.0
2009-05-19 08:35:00,0.66676,0.66808,0.66662,0.66802,109200000.0
2009-05-19 08:40:00,0.66795,0.66873,0.66766,0.66778,83200000.0
2009-05-19 08:45:00,0.66788,0.66896,0.66788,0.66859,151800000.0
2009-05-19 08:50:00,0.66824,0.6683,0.66786,0.66792,252200000.0
2009-05-19 08:55:00,0.66795,0.66821,0.66788,0.66813,134400000.0
2009-05-19 09:00:00,0.66806,0.66836,0.66762,0.66832,145600000.0
2009-05-19 09:05:00,0.66853,0.66866,0.66835,0.66865,131200000.0
2009-05-19 09:10:00,0.66865,0.66941,0.66816,0.66911,135400000.0
2009-05-19 09:15:00,0.66916,0.6693,0.66856,0.66886,177000000.0
2009-05-19 09:20:00,0.66881,0.66904,0.66868,0.6688,176000000.0
2009-05-19 09:25:00,0.6688,0.66919,0.66861,0.66871,207400000.0
2009-05-19 09:30:00,0.66867,0.66874,0.66816,0.66856,145600000.0
2009-05-19 09:35:00,0.66852,0.66884,0.66833,0.66845,232000000.0
2009-05-19 09:40:00,0.66856,0.66892,0.66816,0.66873,227000000.0
2009-05-19 09:45:00,0.66901,0.66914,0.66872,0.66894,130600000.0
2009-05-19 09:50:00,0.66875,0.66954,0.66867,0.66915,319800000.0
2009-05-19 09:55:00,0.66924,0.67004,0.66924,0.66979,233600000.0
2009-05-19 10:00:00,0.66969,0.67004,0.66969,0.66992,260000000.0
2009-05-19 10:05:00,0.67004,0.67117,0.66983,0.67116,261200000.0
2009-05-19 10:10:00,0.67098,0.67116,0.66968,0.67116,295600000.0
2009-05-19 10:15:00,0.67103,0.67126,0.67093,0.67099,227600000.0
2009-05-19 10:20:00,0.67107,0.67108,0.66997,0.67027,204800000.0
2009-05-19 10:25:00,0.67023,0.67023,0.66956,0.66972,371400000.0
2009-05-19 10:30:00,0.66964,0.67012,0.66931,0.67012,200000000.0
2009-05-19 10:35:00,0.66991,0.67011,0.66937,0.67005,123200000.0
2009-05-19 10:40:00,0.66998,0.67032,0.6697,0.67026,103400000.0
2009-05-19 10:45:00,0.67038,0.67107,0.67019,0.67107,180800000.0
2009-05-19 10:50:00,0.67105,0.67119,0.67007,0.67052,176000000.0
2009-05-19 10:55:00,0.67073,0.67121,0.67072,0.67091,230800000.0
2009-05-19 11:00:00,0.67071,0.67128,0.67004,0.67004,196800000.0
2009-05-19 11:05:00,0.66991,0.67019,0.66881,0.6689,192400000.0
2009-05-19 11:10:00,0.66892,0.66952,0.66888,0.66952,317000000.0
2009-05-19 11:15:00,0.66963,0.6703,0.66897,0.6703,185600000.0
2009-05-19 11:20:00,0.67065,0.67114,0.67014,0.6711,282000000.0
2009-05-19 11:25:00,0.67108,0.67163,0.671,0.67162,234600000.0
2009-05-19 11:30:00,0.67143,0.67182,0.6711,0.67174,171600000.0
2009-05-19 11:35:00,0.67169,0.67222,0.6715,0.67222,200400000.0
2009-05-19 11:40:00,0.67229,0.67283,0.67227,0.67273,171600000.0
2009-05-19 11:45:00,0.67275,0.67275,0.67248,0.67267,207400000.0
2009-05-19 11:50:00,0.67259,0.67259,0.67203,0.67203,200000000.0
2009-05-19 11:55:00,0.67209,0.67254,0.67197,0.6721,237200000.0
2009-05-19 12:00:00,0.67184,0.67273,0.67169,0.67244,145000000.0
2009-05-19 12:05:00,0.67243,0.67265,0.67238,0.67254,88400000.0
2009-05-19 12:10:00,0.67259,0.67284,0.67209,0.67283,125400000.0
2009-05-19 12:15:00,0.67289,0.67327,0.67283,0.67327,206800000.0
2009-05-19 12:20:00,0.67323,0.67354,0.67303,0.67344,204200000.0
2009-05-19 12:25:00,0.67346,0.6736,0.67262,0.6727,250000000.0
2009-05-19 12:30:00,0.67286,0.67399,0.67257,0.67257,193000000.0
2009-05-19 12:35:00,0.67269,0.6728,0.67199,0.67199,164600000.0
2009-05-19 12:40:00,0.67189,0.67219,0.67181,0.67214,92200000.0
2009-05-19 12:45:00,0.67216,0.6724,0.67207,0.67208,226600000.0
2009-05-19 12:50:00,0.67223,0.67272,0.67216,0.67265,154000000.0
2009-05-19 12:55:00,0.67254,0.67269,0.67196,0.67234,153600000.0
2009-05-19 13:00:00,0.67234,0.67334,0.67234,0.67312,102400000.0
2009-05-19 13:05:00,0.67298,0.67298,0.67202,0.67208,132200000.0
2009-05-19 13:10:00,0.67206,0.67261,0.67195,0.67248,150200000.0
2009-05-19 13:15:00,0.67242,0.67267,0.67236,0.67244,244200000.0
2009-05-19 13:20:00,0.6724,0.67269,0.67228,0.67269,182200000.0
2009-05-19 13:25:00,0.67261,0.67261,0.67209,0.67221,208400000.0
2009-05-19 13:30:00,0.67212,0.67216,0.67176,0.67177,146000000.0
2009-05-19 13:35:00,0.67161,0.67161,0.67123,0.67142,130600000.0
2009-05-19 13:40:00,0.6713,0.67199,0.6712,0.67132,184800000.0
2009-05-19 13:45:00,0.6707,0.67214,0.6707,0.67196,114600000.0
2009-05-19 13:50:00,0.672,0.6722,0.67137,0.67144,149800000.0
2009-05-19 13:55:00,0.67146,0.67171,0.6714,0.67143,171000000.0
2009-05-19 14:00:00,0.6714,0.67206,0.6714,0.67187,129600000.0
2009-05-19 14:05:00,0.67182,0.67194,0.67153,0.67175,156800000.0
2009-05-19 14:10:00,0.67177,0.67225,0.67175,0.67224,122400000.0
2009-05-19 14:15:00,0.67216,0.67216,0.67161,0.67165,140800000.0
2009-05-19 14:20:00,0.67167,0.67187,0.67147,0.6716,124200000.0
2009-05-19 14:25:00,0.67153,0.67199,0.67153,0.67155,104000000.0
2009-05-19 14:30:00,0.67145,0.67145,0.67028,0.67061,65600000.0
2009-05-19 14:35:00,0.67031,0.67031,0.66964,0.66994,67600000.0
2009-05-19 14:40:00,0.66944,0.66944,0.66861,0.66896,60800000.0
2009-05-19 14:45:00,0.66917,0.66981,0.66917,0.66951,57000000.0
2009-05-19 14:50:00,0.66976,0.67073,0.66973,0.67072,61200000.0
2009-05-19 14:55:00,0.67079,0.67084,0.66956,0.66961,66600000.0
2009-05-19 15:00:00,0.6691,0.66981,0.66857,0.66974,61800000.0
2009-05-19 15:05:00,0.66975,0.67016,0.66917,0.67012,72400000.0
2009-05-19 15:10:00,0.66995,0.66995,0.6693,0.6697,62400000.0
2009-05-19 15:15:00,0.66981,0.67014,0.66958,0.66981,64000000.0
2009-05-19 15:20:00,0.66991,0.67014,0.66942,0.66986,72400000.0
2009-05-19 15:25:00,0.66998,0.67003,0.66971,0.66987,67200000.0
2009-05-19 15:30:00,0.66991,0.67,0.66919,0.66921,56000000.0
2009-05-19 15:35:00,0.66929,0.67048,0.66925,0.67042,64400000.0
2009-05-19 15:40:00,0.67049,0.67049,0.66993,0.66996,66600000.0
2009-05-19 15:45:00,0.67005,0.67026,0.66957,0.67001,70400000.0
2009-05-19 15:50:00,0.66998,0.66998,0.66935,0.66943,69800000.0
2009-05-19 15:55:00,0.66969,0.66997,0.66923,0.66997,69800000.0
2009-05-19 16:00:00,0.66993,0.67024,0.66904,0.66995,67200000.0
2009-05-19 16:05:00,0.67034,0.67114,0.67018,0.67056,71400000.0
2009-05-19 16:10:00,0.67066,0.67112,0.67057,0.67072,62400000.0
2009-05-19 16:15:00,0.67073,0.67153,0.67001,0.67148,62400000.0
2009-05-19 16:20:00,0.67148,0.67161,0.67094,0.671,68200000.0
2009-05-19 16:25:00,0.6711,0.67175,0.6711,0.67175,70400000.0
2009-05-19 16:30:00,0.67167,0.6724,0.67167,0.67209,58600000.0
2009-05-19 16:35:00,0.67196,0.67198,0.67111,0.67137,72000000.0
2009-05-19 16:40:00,0.67144,0.67156,0.67122,0.67128,69800000.0
2009-05-19 16:45:00,0.67124,0.67135,0.67076,0.67076,76800000.0
2009-05-19 16:50:00,0.67072,0.67096,0.67063,0.67085,57600000.0
2009-05-19 16:55:00,0.67076,0.67092,0.67052,0.67066,65600000.0
2009-05-19 17:00:00,0.67076,0.67127,0.67048,0.67105,58600000.0
2009-05-19 17:05:00,0.67067,0.67078,0.66986,0.67036,62400000.0
2009-05-19 17:10:00,0.67033,0.67038,0.66969,0.66988,65600000.0
2009-05-19 17:15:00,0.66968,0.6705,0.66956,0.66962,67200000.0
2009-05-19 17:20:00,0.66981,0.67026,0.66981,0.66989,67200000.0
2009-05-19 17:25:00,0.66994,0.67046,0.66982,0.66983,59200000.0
2009-05-19 17:30:00,0.66991,0.67001,0.66943,0.66954,65000000.0
2009-05-19 17:35:00,0.66952,0.67041,0.66952,0.6701,68200000.0
2009-05-19 17:40:00,0.67035,0.67052,0.67011,0.67025,72400000.0
2009-05-19 17:45:00,0.67031,0.67035,0.6695,0.66965,68800000.0
2009-05-19 17:50:00,0.66993,0.67008,0.66945,0.66945,64000000.0
2009-05-19 17:55:00,0.66942,0.66953,0.66903,0.66949,62200000.0
2009-05-19 18:00:00,0.6694,0.66957,0.66909,0.66934,69200000.0
2009-05-19 18:05:00,0.66925,0.66959,0.66884,0.66952,67200000.0
2009-05-19 18:10:00,0.66927,0.66947,0.66901,0.66905,57600000.0
2009-05-19 18:15:00,0.66899,0.66937,0.66884,0.66933,64000000.0
2009-05-19 18:20:00,0.66957,0.66983,0.66944,0.66967,57600000.0
2009-05-19 18:25:00,0.66968,0.67014,0.66875,0.67014,75200000.0
2009-05-19 18:30:00,0.67019,0.67055,0.66993,0.67014,60800000.0
2009-05-19 18:35:00,0.67016,0.67039,0.67,0.67018,68800000.0
2009-05-19 18:40:00,0.67018,0.67018,0.66977,0.67009,73600000.0
2009-05-19 18:45:00,0.67003,0.67029,0.66987,0.66987,64000000.0
2009-05-19 18:50:00,0.66988,0.67004,0.66908,0.66996,80000000.0
2009-05-19 18:55:00,0.66977,0.66977,0.66848,0.66872,59200000.0
2009-05-19 19:00:00,0.66846,0.66875,0.66835,0.66865,59600000.0
2009-05-19 19:05:00,0.66898,0.66993,0.66898,0.66952,56000000.0
2009-05-19 19:10:00,0.66927,0.66944,0.66911,0.66911,62400000.0
2009-05-19 19:15:00,0.66918,0.66918,0.66809,0.669,57600000.0
2009-05-19 19:20:00,0.66892,0.66948,0.66892,0.66923,56000000.0
2009-05-19 19:25:00,0.6692,0.66927,0.66892,0.66921,68200000.0
2009-05-19 19:30:00,0.6691,0.66954,0.66863,0.66954,71200000.0
2009-05-19 19:35:00,0.66941,0.66949,0.66918,0.66928,65600000.0
2009-05-19 19:40:00,0.66932,0.66948,0.66915,0.66932,62400000.0
2009-05-19 19:45:00,0.66929,0.66943,0.6689,0.66895,64000000.0
2009-05-19 19:50:00,0.66884,0.66901,0.66852,0.66864,73600000.0
2009-05-19 19:55:00,0.66868,0.66875,0.66815,0.66852,68200000.0
2009-05-19 20:00:00,0.66852,0.66868,0.66825,0.66858,56000000.0
2009-05-19 20:05:00,0.6686,0.66875,0.66813,0.66853,63400000.0
2009-05-19 20:10:00,0.66835,0.66855,0.66814,0.66824,67200000.0
2009-05-19 20:15:00,0.66806,0.66827,0.66783,0.66809,67200000.0
2009-05-19 20:20:00,0.6682,0.6685,0.66795,0.66816,65600000.0
2009-05-19 20:25:00,0.66829,0.66829,0.66803,0.66819,64400000.0
2009-05-19 20:30:00,0.66824,0.66842,0.66735,0.66823,72400000.0
2009-05-19 20:35:00,0.66826,0.66836,0.66805,0.66805,59600000.0
2009-05-19 20:40:00,0.66813,0.66824,0.66772,0.66824,70400000.0
2009-05-19 20:45:00,0.66806,0.66852,0.66783,0.66836,68800000.0
2009-05-19 20:50:00,0.66804,0.6684,0.6678,0.66828,59200000.0
2009-05-19 20:55:00,0.66821,0.66853,0.66807,0.66845,58000000.0
2009-05-19 21:00:00,0.66845,0.66886,0.66809,0.66886,70400000.0
2009-05-19 21:05:00,0.66889,0.66899,0.66861,0.66861,62400000.0
2009-05-19 21:10:00,0.66879,0.6689,0.66848,0.66859,60800000.0
2009-05-19 21:15:00,0.66858,0.66867,0.66809,0.66858,65600000.0
2009-05-19 21:20:00,0.66844,0.66858,0.66826,0.66843,68800000.0
2009-05-19 21:25:00,0.66838,0.66869,0.66836,0.6686,75200000.0
2009-05-19 21:30:00,0.66867,0.66869,0.66719,0.66819,62400000.0
2009-05-19 21:35:00,0.66841,0.66853,0.66789,0.66847,67200000.0
2009-05-19 21:40:00,0.66821,0.66847,0.66798,0.66816,64000000.0
2009-05-19 21:45:00,0.66796,0.66802,0.66752,0.66757,65000000.0
2009-05-19 21:50:00,0.66768,0.66773,0.66729,0.66745,60800000.0
2009-05-19 21:55:00,0.66695,0.66739,0.66677,0.6668,67200000.0
2009-05-19 22:00:00,0.66698,0.66744,0.66662,0.66744,81600000.0
2009-05-19 22:05:00,0.6675,0.66763,0.66674,0.66743,62200000.0
2009-05-19 22:10:00,0.6673,0.66743,0.66626,0.66713,59200000.0
2009-05-19 22:15:00,0.66716,0.66716,0.66661,0.66663,58600000.0
2009-05-19 22:20:00,0.66658,0.66738,0.66657,0.6672,67200000.0
2009-05-19 22:25:00,0.66712,0.6672,0.66672,0.66704,68800000.0
2009-05-19 22:30:00,0.66716,0.66725,0.66661,0.66672,65000000.0
2009-05-19 22:35:00,0.6671,0.6671,0.66639,0.66673,55400000.0
2009-05-19 22:40:00,0.66679,0.6668,0.66613,0.66645,56400000.0
2009-05-19 22:45:00,0.66667,0.66722,0.66654,0.66722,65600000.0
2009-05-19 22:50:00,0.66679,0.6673,0.66631,0.66634,68800000.0
2009-05-19 22:55:00,0.66642,0.66711,0.6662,0.66678,67200000.0
2009-05-19 23:00:00,0.66669,0.66689,0.6663,0.66631,64000000.0
2009-05-19 23:05:00,0.66631,0.66651,0.66529,0.66553,65600000.0
2009-05-19 23:10:00,0.66592,0.66648,0.66554,0.66639,72000000.0
2009-05-19 23:15:00,0.66652,0.66672,0.66588,0.66616,60800000.0
2009-05-19 23:20:00,0.66611,0.66613,0.66526,0.66542,77800000.0
2009-05-19 23:25:00,0.66572,0.66607,0.66564,0.66607,60800000.0
2009-05-19 23:30:00,0.66613,0.66628,0.66545,0.66594,61200000.0
2009-05-19 23:35:00,0.66584,0.66593,0.66539,0.66588,62400000.0
2009-05-19 23:40:00,0.66588,0.66628,0.66571,0.66619,61800000.0
2009-05-19 23:45:00,0.66607,0.66682,0.66542,0.66615,60800000.0
2009-05-19 23:50:00,0.66601,0.66628,0.66543,0.66613,60800000.0
2009-05-19 23:55:00,0.66609,0.66609,0.66529,0.66562,65600000.0
2009-05-20 00:00:00,0.66595,0.66603,0.66468,0.6659,59200000.0
2009-05-20 00:05:00,0.66612,0.66646,0.66603,0.66622,67200000.0
2009-05-20 00:10:00,0.66611,0.66643,0.66584,0.66606,63800000.0
2009-05-20 00:15:00,0.66605,0.66626,0.66548,0.6658,64000000.0
2009-05-20 00:20:00,0.66613,0.66638,0.66601,0.66601,57600000.0
2009-05-20 00:25:00,0.66616,0.66667,0.66616,0.66646,68800000.0
2009-05-20 00:30:00,0.66657,0.66665,0.66593,0.66658,62400000.0
2009-05-20 00:35:00,0.66659,0.6666,0.66574,0.66653,67200000.0
2009-05-20 00:40:00,0.66593,0.66657,0.6659,0.66628,62400000.0
2009-05-20 00:45:00,0.66657,0.66657,0.66608,0.66608,70400000.0
2009-05-20 00:50:00,0.66645,0.66652,0.6654,0.66634,62400000.0
2009-05-20 00:55:00,0.66638,0.6664,0.66608,0.66632,71400000.0
2009-05-20 01:00:00,0.66617,0.66681,0.66617,0.66677,69800000.0
2009-05-20 01:05:00,0.66668,0.66673,0.66611,0.66644,62400000.0
2009-05-20 01:10:00,0.6668,0.6671,0.6665,0.66677,59200000.0
2009-05-20 01:15:00,0.66677,0.66684,0.66624,0.66679,59200000.0
2009-05-20 01:20:00,0.66693,0.6671,0.66664,0.66685,65600000.0
2009-05-20 01:25:00,0.66693,0.66769,0.66693,0.66738,57600000.0
2009-05-20 01:30:00,0.66732,0.66755,0.66657,0.66746,65600000.0
2009-05-20 01:35:00,0.66743,0.66747,0.66667,0.66678,61800000.0
2009-05-20 01:40:00,0.6669,0.66745,0.66685,0.66707,67200000.0
2009-05-20 01:45:00,0.66713,0.6674,0.66708,0.66717,60200000.0
2009-05-20 01:50:00,0.66719,0.66836,0.66707,0.66821,65000000.0
2009-05-20 01:55:00,0.66803,0.66803,0.66772,0.66789,54400000.0
2009-05-20 02:00:00,0.66803,0.66844,0.6679,0.66797,91200000.0
2009-05-20 02:05:00,0.668,0.66836,0.66779,0.66783,78400000.0
2009-05-20 02:10:00,0.6678,0.66796,0.6675,0.66793,67200000.0
2009-05-20 02:15:00,0.66802,0.66802,0.66745,0.66772,54800000.0
2009-05-20 02:20:00,0.66774,0.66783,0.66675,0.66783,57600000.0
2009-05-20 02:25:00,0.66791,0.66791,0.66745,0.66758,129400000.0
2009-05-20 02:30:00,0.66787,0.66789,0.66695,0.66727,78400000.0
2009-05-20 02:35:00,0.66732,0.66738,0.66703,0.66704,70400000.0
2009-05-20 02:40:00,0.66691,0.66711,0.66661,0.66663,70400000.0
2009-05-20 02:45:00,0.66649,0.66649,0.66579,0.66625,62400000.0
2009-05-20 02:50:00,0.66652,0.66668,0.66595,0.66623,64000000.0
2009-05-20 02:55:00,0.66633,0.66652,0.666,0.66611,67200000.0
2009-05-20 03:00:00,0.66612,0.66619,0.66562,0.66617,70400000.0
2009-05-20 03:05:00,0.66642,0.66651,0.66601,0.66606,53800000.0
2009-05-20 03:10:00,0.66608,0.6667,0.66597,0.66655,65600000.0
2009-05-20 03:15:00,0.66661,0.66669,0.6663,0.66654,69200000.0
2009-05-20 03:20:00,0.66661,0.66697,0.66651,0.66676,60800000.0
2009-05-20 03:25:00,0.66674,0.66679,0.66638,0.66652,81600000.0
2009-05-20 03:30:00,0.66647,0.66692,0.66589,0.66676,67200000.0
2009-05-20 03:35:00,0.66688,0.66709,0.66663,0.66675,54400000.0
2009-05-20 03:40:00,0.66686,0.66686,0.66609,0.66609,70800000.0
2009-05-20 03:45:00,0.66622,0.66641,0.66487,0.66641,59200000.0
2009-05-20 03:50:00,0.66575,0.66673,0.66533,0.66672,62400000.0
2009-05-20 03:55:00,0.66635,0.66657,0.666,0.6661,62800000.0
2009-05-20 04:00:00,0.66619,0.66742,0.66568,0.66706,87800000.0
2009-05-20 04:05:00,0.66693,0.66702,0.66676,0.66681,64000000.0
2009-05-20 04:10:00,0.66664,0.66692,0.66652,0.6667,60800000.0
2009-05-20 04:15:00,0.6667,0.66687,0.66607,0.66612,86800000.0
2009-05-20 04:20:00,0.66615,0.66653,0.66599,0.66648,64000000.0
2009-05-20 04:25:00,0.66645,0.66645,0.66597,0.66609,80000000.0
2009-05-20 04:30:00,0.66613,0.66658,0.66613,0.66649,76200000.0
2009-05-20 04:35:00,0.66661,0.66674,0.66624,0.66631,55400000.0
2009-05-20 04:40:00,0.66631,0.66655,0.66624,0.6663,65600000.0
2009-05-20 04:45:00,0.66633,0.66662,0.6663,0.66635,64000000.0
2009-05-20 04:50:00,0.66654,0.66675,0.66645,0.66646,68800000.0
2009-05-20 04:55:00,0.66644,0.66658,0.6663,0.66644,84800000.0
2009-05-20 05:00:00,0.66659,0.66693,0.66655,0.66689,59200000.0
2009-05-20 05:05:00,0.66693,0.66739,0.66667,0.66667,73000000.0
2009-05-20 05:10:00,0.6666,0.6666,0.66618,0.66658,80000000.0
2009-05-20 05:15:00,0.6665,0.66684,0.66635,0.66675,53800000.0
2009-05-20 05:20:00,0.66688,0.66707,0.66646,0.66698,118200000.0
2009-05-20 05:25:00,0.66703,0.66706,0.66661,0.66665,96400000.0
2009-05-20 05:30:00,0.6659,0.66652,0.6659,0.66646,84800000.0
2009-05-20 05:35:00,0.66645,0.66695,0.66629,0.6669,60800000.0
2009-05-20 05:40:00,0.66684,0.66687,0.66613,0.66678,76800000.0
2009-05-20 05:45:00,0.66619,0.6669,0.66619,0.66634,86800000.0
2009-05-20 05:50:00,0.66674,0.66699,0.66667,0.66699,101800000.0
2009-05-20 05:55:00,0.66695,0.66695,0.66657,0.66668,171600000.0
2009-05-20 06:00:00,0.66661,0.66675,0.66589,0.66675,115200000.0
2009-05-20 06:05:00,0.6667,0.66689,0.666,0.6662,67200000.0
2009-05-20 06:10:00,0.66668,0.66778,0.66645,0.66739,88000000.0
2009-05-20 06:15:00,0.66753,0.66768,0.66742,0.66751,54400000.0
2009-05-20 06:20:00,0.66738,0.66745,0.66703,0.66713,62400000.0
2009-05-20 06:25:00,0.66724,0.66738,0.66654,0.66696,64000000.0
2009-05-20 06:30:00,0.66714,0.66723,0.66672,0.66701,56000000.0
2009-05-20 06:35:00,0.66694,0.66713,0.6668,0.66708,63400000.0
2009-05-20 06:40:00,0.66704,0.66758,0.66662,0.66662,57600000.0
2009-05-20 06:45:00,0.66674,0.66674,0.6665,0.66666,67200000.0
2009-05-20 06:50:00,0.66678,0.66684,0.66639,0.66665,64000000.0
2009-05-20 06:55:00,0.66674,0.66684,0.66618,0.6666,66400000.0
2009-05-20 07:00:00,0.66673,0.66678,0.66536,0.66675,78400000.0
2009-05-20 07:05:00,0.66629,0.66681,0.66618,0.66642,84800000.0
2009-05-20 07:10:00,0.66642,0.66656,0.66619,0.66635,92800000.0
2009-05-20 07:15:00,0.66645,0.66646,0.66556,0.66627,62400000.0
2009-05-20 07:20:00,0.66632,0.66647,0.66608,0.66617,56400000.0
2009-05-20 07:25:00,0.66625,0.66648,0.66621,0.66646,64000000.0
2009-05-20 07:30:00,0.66655,0.66673,0.6664,0.66652,65600000.0
2009-05-20 07:35:00,0.66639,0.66648,0.66625,0.66639,76800000.0
2009-05-20 07:40:00,0.66649,0.66657,0.66624,0.66645,68800000.0
2009-05-20 07:45:00,0.66659,0.66664,0.66644,0.66655,86400000.0
2009-05-20 07:50:00,0.66657,0.66668,0.66639,0.66662,63400000.0
2009-05-20 07:55:00,0.66664,0.66687,0.66569,0.66672,67200000.0
2009-05-20 08:00:00,0.66667,0.66705,0.66658,0.66705,56000000.0
2009-05-20 08:05:00,0.66724,0.66747,0.66674,0.66737,75200000.0
2009-05-20 08:10:00,0.66743,0.66749,0.66701,0.66747,92800000.0
2009-05-20 08:15:00,0.66764,0.66769,0.66732,0.66749,92800000.0
2009-05-20 08:20:00,0.66755,0.66819,0.66746,0.66812,108800000.0
2009-05-20 08:25:00,0.66809,0.66833,0.66779,0.66805,85800000.0
2009-05-20 08:30:00,0.66812,0.66827,0.66758,0.66808,173200000.0
2009-05-20 08:35:00,0.668,0.66814,0.66735,0.66735,110400000.0
2009-05-20 08:40:00,0.6674,0.66764,0.66703,0.66764,83200000.0
2009-05-20 08:45:00,0.66778,0.66817,0.6677,0.66812,151200000.0
2009-05-20 08:50:00,0.668,0.66801,0.66756,0.66782,252200000.0
2009-05-20 08:55:00,0.66779,0.66808,0.66756,0.66767,134400000.0
2009-05-20 09:00:00,0.66756,0.66821,0.66745,0.66796,145600000.0
2009-05-20 09:05:00,0.66806,0.66819,0.66759,0.66776,131200000.0
2009-05-20 09:10:00,0.66778,0.66797,0.66701,0.66796,132800000.0
2009-05-20 09:15:00,0.66811,0.66864,0.66811,0.66856,177200000.0
2009-05-20 09:20:00,0.66848,0.66848,0.66773,0.66781,176000000.0
2009-05-20 09:25:00,0.66775,0.66801,0.6677,0.66786,207400000.0
2009-05-20 09:30:00,0.66773,0.66773,0.66738,0.66754,145600000.0
2009-05-20 09:35:00,0.66778,0.66781,0.66749,0.66757,232000000.0
2009-05-20 09:40:00,0.66762,0.66785,0.66754,0.66785,227200000.0
2009-05-20 09:45:00,0.66775,0.66848,0.66769,0.66788,131000000.0
2009-05-20 09:50:00,0.66785,0.66794,0.66732,0.66732,318200000.0
2009-05-20 09:55:00,0.66712,0.66712,0.66655,0.66658,234000000.0
2009-05-20 10:00:00,0.66645,0.66713,0.66645,0.66671,260600000.0
2009-05-20 10:05:00,0.66688,0.66718,0.66668,0.66681,261800000.0
2009-05-20 10:10:00,0.66678,0.66715,0.66582,0.66715,297400000.0
2009-05-20 10:15:00,0.66707,0.66713,0.66682,0.66695,227200000.0
2009-05-20 10:20:00,0.66698,0.66746,0.66698,0.66735,204000000.0
2009-05-20 10:25:00,0.6675,0.66804,0.6675,0.66771,370600000.0
2009-05-20 10:30:00,0.66754,0.66784,0.66728,0.66769,200000000.0
2009-05-20 10:35:00,0.66803,0.66812,0.66719,0.66724,123200000.0
2009-05-20 10:40:00,0.66727,0.66768,0.66727,0.66743,104000000.0
2009-05-20 10:45:00,0.6676,0.66819,0.6676,0.66819,180800000.0
2009-05-20 10:50:00,0.66813,0.66873,0.66785,0.66848,175800000.0
2009-05-20 10:55:00,0.6686,0.66886,0.66857,0.66863,231400000.0
2009-05-20 11:00:00,0.6685,0.66856,0.66827,0.6683,196800000.0
2009-05-20 11:05:00,0.66835,0.66885,0.66831,0.66885,192400000.0
2009-05-20 11:10:00,0.66892,0.66904,0.66787,0.66787,315600000.0
2009-05-20 11:15:00,0.66783,0.66838,0.66759,0.66815,185400000.0
2009-05-20 11:20:00,0.66836,0.66905,0.66836,0.66881,279800000.0
2009-05-20 11:25:00,0.66874,0.66874,0.66802,0.66853,235000000.0
2009-05-20 11:30:00,0.66855,0.66871,0.6684,0.66864,171600000.0
2009-05-20 11:35:00,0.66862,0.66912,0.6685,0.66896,199400000.0
2009-05-20 11:40:00,0.66892,0.66915,0.66863,0.66869,173200000.0
2009-05-20 11:45:00,0.66857,0.66857,0.66787,0.66831,208400000.0
2009-05-20 11:50:00,0.66817,0.66839,0.6679,0.66806,200400000.0
2009-05-20 11:55:00,0.66812,0.66878,0.66809,0.66878,238200000.0
2009-05-20 12:00:00,0.66855,0.66886,0.66812,0.66812,137000000.0
2009-05-20 12:05:00,0.6681,0.6682,0.66767,0.66792,89600000.0
2009-05-20 12:10:00,0.66794,0.66828,0.66794,0.66805,124800000.0
2009-05-20 12:15:00,0.66815,0.66829,0.66767,0.66817,205800000.0
2009-05-20 12:20:00,0.66805,0.66805,0.66691,0.66708,204800000.0
2009-05-20 12:25:00,0.66702,0.66755,0.66583,0.66595,251600000.0
2009-05-20 12:30:00,0.6659,0.66717,0.66584,0.66654,193000000.0
2009-05-20 12:35:00,0.66684,0.66701,0.66581,0.66658,164800000.0
2009-05-20 12:40:00,0.6663,0.66631,0.66561,0.66579,92200000.0
2009-05-20 12:45:00,0.66586,0.66624,0.66569,0.66588,226000000.0
2009-05-20 12:50:00,0.66579,0.66662,0.66559,0.66662,155200000.0
2009-05-20 12:55:00,0.66657,0.66673,0.66596,0.66649,153600000.0
2009-05-20 13:00:00,0.66674,0.66699,0.66654,0.66654,102400000.0
2009-05-20 13:05:00,0.66653,0.66666,0.6665,0.66666,132200000.0
2009-05-20 13:10:00,0.66686,0.66709,0.66664,0.66673,152000000.0
2009-05-20 13:15:00,0.66679,0.66723,0.66643,0.66658,244200000.0
2009-05-20 13:20:00,0.66665,0.66768,0.66653,0.66768,182400000.0
2009-05-20 13:25:00,0.6674,0.66777,0.66704,0.66762,207400000.0
2009-05-20 13:30:00,0.66788,0.66811,0.66669,0.66811,147200000.0
2009-05-20 13:35:00,0.66805,0.66867,0.66805,0.66843,131000000.0
2009-05-20 13:40:00,0.66831,0.66875,0.66818,0.66818,184800000.0
2009-05-20 13:45:00,0.6684,0.66874,0.66821,0.66844,114600000.0
2009-05-20 13:50:00,0.66855,0.66909,0.66838,0.66909,150400000.0
2009-05-20 13:55:00,0.66923,0.66945,0.66836,0.66844,170600000.0
2009-05-20 14:00:00,0.66838,0.66859,0.66813,0.66855,130000000.0
2009-05-20 14:05:00,0.66856,0.66863,0.66827,0.66841,155600000.0
2009-05-20 14:10:00,0.66841,0.66868,0.66826,0.66861,122000000.0
2009-05-20 14:15:00,0.66852,0.66891,0.66848,0.66871,140800000.0
2009-05-20 14:20:00,0.66865,0.66919,0.66865,0.66912,123600000.0
2009-05-20 14:25:00,0.66928,0.67134,0.66928,0.67134,103800000.0
2009-05-20 14:30:00,0.67135,0.67197,0.67097,0.67197,65600000.0
2009-05-20 14:35:00,0.67176,0.67178,0.6711,0.67112,66000000.0
2009-05-20 14:40:00,0.67101,0.67125,0.67069,0.67123,61200000.0
2009-05-20 14:45:00,0.67121,0.67123,0.67083,0.67099,57600000.0
2009-05-20 14:50:00,0.67105,0.67136,0.67101,0.67118,60200000.0
2009-05-20 14:55:00,0.67105,0.67118,0.67062,0.67111,67200000.0
2009-05-20 15:00:00,0.67098,0.67157,0.67055,0.67116,62400000.0
2009-05-20 15:05:00,0.67111,0.67111,0.67022,0.67079,72000000.0
2009-05-20 15:10:00,0.67088,0.67106,0.67072,0.67074,62400000.0
2009-05-20 15:15:00,0.67075,0.67103,0.67053,0.67103,64000000.0
2009-05-20 15:20:00,0.67098,0.67101,0.67061,0.6707,65600000.0
2009-05-20 15:25:00,0.67069,0.67089,0.67051,0.67071,67200000.0
2009-05-20 15:30:00,0.67072,0.67131,0.67054,0.67067,61800000.0
2009-05-20 15:35:00,0.67076,0.67076,0.67028,0.67041,67200000.0
2009-05-20 15:40:00,0.67055,0.67094,0.6702,0.6703,66600000.0
2009-05-20 15:45:00,0.6704,0.67048,0.66991,0.67021,76800000.0
2009-05-20 15:50:00,0.67041,0.67057,0.67006,0.6703,70800000.0
2009-05-20 15:55:00,0.67057,0.67057,0.66962,0.66967,70400000.0
2009-05-20 16:00:00,0.66983,0.67023,0.66898,0.66999,67200000.0
2009-05-20 16:05:00,0.67012,0.67012,0.66959,0.66982,71400000.0
2009-05-20 16:10:00,0.66973,0.66986,0.66948,0.66966,62400000.0
2009-05-20 16:15:00,0.66966,0.67014,0.66912,0.66948,62400000.0
2009-05-20 16:20:00,0.66946,0.66998,0.66887,0.66905,68800000.0
2009-05-20 16:25:00,0.66964,0.66971,0.6685,0.66853,69800000.0
2009-05-20 16:30:00,0.66843,0.66872,0.66829,0.66832,58600000.0
2009-05-20 16:35:00,0.66803,0.66838,0.66765,0.66827,72000000.0
2009-05-20 16:40:00,0.66829,0.6685,0.66803,0.6685,70400000.0
2009-05-20 16:45:00,0.6685,0.66876,0.66834,0.66849,76800000.0
2009-05-20 16:50:00,0.6684,0.66873,0.66825,0.66855,57600000.0
2009-05-20 16:55:00,0.66854,0.66895,0.66825,0.66884,65600000.0
2009-05-20 17:00:00,0.66884,0.66928,0.66876,0.66916,59200000.0
2009-05-20 17:05:00,0.66918,0.66957,0.66886,0.66886,62400000.0
2009-05-20 17:10:00,0.66939,0.66997,0.66939,0.66997,65600000.0
2009-05-20 17:15:00,0.67001,0.67002,0.66954,0.66961,67200000.0
2009-05-20 17:20:00,0.66958,0.66985,0.66942,0.66954,67200000.0
2009-05-20 17:25:00,0.66956,0.66965,0.66939,0.66958,59200000.0
2009-05-20 17:30:00,0.66961,0.67023,0.66941,0.66998,65600000.0
2009-05-20 17:35:00,0.66995,0.67081,0.66995,0.67049,68800000.0
2009-05-20 17:40:00,0.67043,0.67093,0.67023,0.6707,71400000.0
2009-05-20 17:45:00,0.67081,0.6713,0.67053,0.67124,68800000.0
2009-05-20 17:50:00,0.67116,0.67176,0.67088,0.67123,64000000.0
2009-05-20 17:55:00,0.67105,0.67164,0.67098,0.67147,62400000.0
2009-05-20 18:00:00,0.67121,0.67127,0.67082,0.67112,68200000.0
2009-05-20 18:05:00,0.67127,0.67187,0.67119,0.67179,67200000.0
2009-05-20 18:10:00,0.67166,0.67202,0.67124,0.67198,57600000.0
2009-05-20 18:15:00,0.67167,0.67197,0.67153,0.67155,64000000.0
2009-05-20 18:20:00,0.67155,0.67155,0.67078,0.67091,57000000.0
2009-05-20 18:25:00,0.67086,0.67086,0.66957,0.67035,75200000.0
2009-05-20 18:30:00,0.67039,0.67081,0.66964,0.66964,60800000.0
2009-05-20 18:35:00,0.66968,0.66968,0.66824,0.66824,68800000.0
2009-05-20 18:40:00,0.66826,0.66857,0.66774,0.66783,74000000.0
2009-05-20 18:45:00,0.66783,0.66902,0.66783,0.6689,64000000.0
2009-05-20 18:50:00,0.66899,0.66915,0.66884,0.66889,79800000.0
2009-05-20 18:55:00,0.66901,0.66967,0.66815,0.66825,58600000.0
2009-05-20 19:00:00,0.66807,0.66895,0.66736,0.66895,59200000.0
2009-05-20 19:05:00,0.66887,0.669,0.66797,0.669,56000000.0
2009-05-20 19:10:00,0.66911,0.66942,0.66825,0.66831,62400000.0
2009-05-20 19:15:00,0.66824,0.66835,0.66733,0.66752,57600000.0
2009-05-20 19:20:00,0.66737,0.66737,0.66675,0.66683,55400000.0
2009-05-20 19:25:00,0.66678,0.66724,0.66655,0.66724,68800000.0
2009-05-20 19:30:00,0.66742,0.66799,0.6672,0.66799,69800000.0
2009-05-20 19:35:00,0.66804,0.66885,0.66785,0.66885,66000000.0
2009-05-20 19:40:00,0.66852,0.66866,0.66826,0.66842,62400000.0
2009-05-20 19:45:00,0.66848,0.66849,0.66792,0.66838,64000000.0
2009-05-20 19:50:00,0.66842,0.66856,0.66741,0.66755,68800000.0
2009-05-20 19:55:00,0.66808,0.66814,0.66725,0.66736,68800000.0
2009-05-20 20:00:00,0.66707,0.66756,0.66628,0.66643,56000000.0
2009-05-20 20:05:00,0.66643,0.66715,0.66592,0.66709,58000000.0
2009-05-20 20:10:00,0.6671,0.66806,0.66705,0.66721,67200000.0
2009-05-20 20:15:00,0.66723,0.66812,0.66699,0.6677,67600000.0
2009-05-20 20:20:00,0.66789,0.6687,0.66779,0.6683,65600000.0
2009-05-20 20:25:00,0.66852,0.66898,0.66846,0.66881,63800000.0
2009-05-20 20:30:00,0.66888,0.66891,0.66735,0.66829,71400000.0
2009-05-20 20:35:00,0.66832,0.66832,0.66798,0.66798,60800000.0
2009-05-20 20:40:00,0.66809,0.66819,0.66779,0.66786,70400000.0
2009-05-20 20:45:00,0.66778,0.66815,0.66778,0.66792,67600000.0
2009-05-20 20:50:00,0.66785,0.66816,0.66755,0.66789,65000000.0
2009-05-20 20:55:00,0.66812,0.66897,0.66812,0.66867,59200000.0
2009-05-20 21:00:00,0.66852,0.66878,0.66843,0.66854,70400000.0
2009-05-20 21:05:00,0.66858,0.66858,0.6675,0.66804,62400000.0
2009-05-20 21:10:00,0.66793,0.66793,0.6671,0.66731,59600000.0
2009-05-20 21:15:00,0.66754,0.66794,0.66665,0.66679,65600000.0
2009-05-20 21:20:00,0.66681,0.66793,0.66681,0.66777,69200000.0
2009-05-20 21:25:00,0.66753,0.66753,0.66691,0.66695,67600000.0
2009-05-20 21:30:00,0.667,0.66743,0.66572,0.66664,62400000.0
2009-05-20 21:35:00,0.66668,0.66728,0.66648,0.66668,67200000.0
2009-05-20 21:40:00,0.66636,0.66673,0.6658,0.66615,64400000.0
2009-05-20 21:45:00,0.66611,0.66631,0.66584,0.66627,66400000.0
2009-05-20 21:50:00,0.66619,0.66698,0.66576,0.66603,60800000.0
2009-05-20 21:55:00,0.66602,0.66609,0.66553,0.66562,62400000.0
2009-05-20 22:00:00,0.66565,0.66592,0.66527,0.6656,81600000.0
2009-05-20 22:05:00,0.66561,0.66561,0.66464,0.66535,62400000.0
2009-05-20 22:10:00,0.66513,0.66527,0.66507,0.66527,59200000.0
2009-05-20 22:15:00,0.66528,0.66545,0.66512,0.66512,59200000.0
2009-05-20 22:20:00,0.66513,0.66656,0.66513,0.66602,67200000.0
2009-05-20 22:25:00,0.66609,0.66633,0.66596,0.66619,68800000.0
2009-05-20 22:30:00,0.66588,0.66645,0.66569,0.6663,65600000.0
2009-05-20 22:35:00,0.66626,0.66662,0.66573,0.66636,56000000.0
2009-05-20 22:40:00,0.66678,0.66678,0.66526,0.6658,56000000.0
2009-05-20 22:45:00,0.66585,0.66643,0.66563,0.66605,65000000.0
2009-05-20 22:50:00,0.66616,0.66631,0.66552,0.66552,68600000.0
2009-05-20 22:55:00,0.66554,0.66611,0.6653,0.66596,67200000.0
2009-05-20 23:00:00,0.66592,0.66605,0.66486,0.66498,62400000.0
2009-05-20 23:05:00,0.66488,0.66534,0.66471,0.66522,64400000.0
2009-05-20 23:10:00,0.66523,0.66539,0.66422,0.66448,72000000.0
2009-05-20 23:15:00,0.66457,0.66489,0.6645,0.66467,60800000.0
2009-05-20 23:20:00,0.66476,0.66511,0.66467,0.66494,78800000.0
2009-05-20 23:25:00,0.66488,0.66513,0.66474,0.66513,60600000.0
2009-05-20 23:30:00,0.66506,0.66521,0.66462,0.66516,60200000.0
2009-05-20 23:35:00,0.6651,0.6653,0.6646,0.66461,62400000.0
2009-05-20 23:40:00,0.66469,0.66476,0.66438,0.66475,45200000.0
2009-05-20 23:45:00,0.66464,0.66532,0.66412,0.66505,60800000.0
2009-05-20 23:50:00,0.66507,0.66517,0.66467,0.66468,60800000.0
2009-05-20 23:55:00,0.66464,0.6653,0.66419,0.66498,66000000.0
2009-05-21 00:00:00,0.66482,0.6651,0.66387,0.66458,58600000.0
2009-05-21 00:05:00,0.66464,0.6647,0.66356,0.66413,67200000.0
2009-05-21 00:10:00,0.66413,0.66448,0.66383,0.66442,63400000.0
2009-05-21 00:15:00,0.66456,0.66463,0.66418,0.66449,64400000.0
2009-05-21 00:20:00,0.66459,0.66473,0.66406,0.66406,62400000.0
2009-05-21 00:25:00,0.66427,0.66487,0.66423,0.66425,68800000.0
2009-05-21 00:30:00,0.66487,0.66487,0.66436,0.66451,62400000.0
2009-05-21 00:35:00,0.66453,0.66475,0.66409,0.6646,67200000.0
2009-05-21 00:40:00,0.66475,0.66498,0.66471,0.66486,62400000.0
2009-05-21 00:45:00,0.66498,0.66547,0.66497,0.66519,69800000.0
2009-05-21 00:50:00,0.66526,0.66636,0.66515,0.66625,62400000.0
2009-05-21 00:55:00,0.66629,0.66634,0.66599,0.66634,72400000.0
2009-05-21 01:00:00,0.66636,0.66648,0.66609,0.66637,69800000.0
2009-05-21 01:05:00,0.6668,0.66684,0.66585,0.66638,62400000.0
2009-05-21 01:10:00,0.66654,0.66659,0.66603,0.66645,59600000.0
2009-05-21 01:15:00,0.66646,0.66647,0.66604,0.66604,59200000.0
2009-05-21 01:20:00,0.66608,0.66627,0.66552,0.66552,65600000.0
2009-05-21 01:25:00,0.6655,0.66623,0.66538,0.66619,57600000.0
2009-05-21 01:30:00,0.66594,0.66598,0.66472,0.66545,65600000.0
2009-05-21 01:35:00,0.66538,0.66614,0.66537,0.66606,62400000.0
2009-05-21 01:40:00,0.66605,0.6662,0.66536,0.66608,70400000.0
2009-05-21 01:45:00,0.66566,0.66662,0.66566,0.66644,60200000.0
2009-05-21 01:50:00,0.66635,0.66642,0.66618,0.66633,65000000.0
2009-05-21 01:55:00,0.66625,0.66693,0.66619,0.66654,65000000.0
2009-05-21 02:00:00,0.66653,0.66688,0.66633,0.66655,90600000.0
2009-05-21 02:05:00,0.66659,0.66662,0.6655,0.66589,72000000.0
2009-05-21 02:10:00,0.66625,0.66643,0.66593,0.66643,64400000.0
2009-05-21 02:15:00,0.66653,0.66661,0.66613,0.66661,54400000.0
2009-05-21 02:20:00,0.66666,0.66669,0.66559,0.6666,57600000.0
2009-05-21 02:25:00,0.66658,0.6669,0.66626,0.6669,129600000.0
2009-05-21 02:30:00,0.66684,0.66735,0.66672,0.66692,78800000.0
2009-05-21 02:35:00,0.66691,0.6675,0.66691,0.66703,70400000.0
2009-05-21 02:40:00,0.66642,0.66686,0.66622,0.66676,69800000.0
2009-05-21 02:45:00,0.66673,0.66677,0.66629,0.66638,62400000.0
2009-05-21 02:50:00,0.6664,0.6664,0.66594,0.66611,64000000.0
2009-05-21 02:55:00,0.6662,0.66645,0.66605,0.66623,67200000.0
2009-05-21 03:00:00,0.66622,0.66632,0.66596,0.6661,67200000.0
2009-05-21 03:05:00,0.66632,0.66677,0.66626,0.66671,60800000.0
2009-05-21 03:10:00,0.66668,0.66698,0.66625,0.66682,65600000.0
2009-05-21 03:15:00,0.66681,0.66719,0.66657,0.66684,68200000.0
2009-05-21 03:20:00,0.66696,0.66726,0.66668,0.6669,54400000.0
2009-05-21 03:25:00,0.6668,0.66708,0.66622,0.66626,81600000.0
2009-05-21 03:30:00,0.66632,0.6666,0.66593,0.66608,67200000.0
2009-05-21 03:35:00,0.6662,0.66662,0.6662,0.66629,51200000.0
2009-05-21 03:40:00,0.66637,0.66648,0.66611,0.66648,69800000.0
2009-05-21 03:45:00,0.66678,0.66699,0.6666,0.66674,59200000.0
2009-05-21 03:50:00,0.66644,0.66707,0.66639,0.66707,61800000.0
2009-05-21 03:55:00,0.66681,0.6673,0.66676,0.66718,62400000.0
2009-05-21 04:00:00,0.66736,0.6682,0.66713,0.66759,87400000.0
2009-05-21 04:05:00,0.66785,0.66803,0.66708,0.66708,64000000.0
2009-05-21 04:10:00,0.66735,0.6691,0.66729,0.66904,60800000.0
2009-05-21 04:15:00,0.66891,0.66957,0.66859,0.66859,86400000.0
2009-05-21 04:20:00,0.66858,0.66962,0.6683,0.6695,64400000.0
2009-05-21 04:25:00,0.66964,0.66986,0.66929,0.66935,80000000.0
2009-05-21 04:30:00,0.66946,0.66983,0.66918,0.66981,76200000.0
2009-05-21 04:35:00,0.6699,0.67047,0.66971,0.67011,56000000.0
2009-05-21 04:40:00,0.6701,0.67014,0.66912,0.66926,65600000.0
2009-05-21 04:45:00,0.66937,0.67011,0.66935,0.66991,64400000.0
2009-05-21 04:50:00,0.66988,0.67025,0.66966,0.66966,68800000.0
2009-05-21 04:55:00,0.66974,0.66974,0.66878,0.66878,84600000.0
2009-05-21 05:00:00,0.66922,0.66941,0.66894,0.66908,59600000.0
2009-05-21 05:05:00,0.66911,0.66917,0.66886,0.66911,73600000.0
2009-05-21 05:10:00,0.66902,0.66908,0.66871,0.66889,79400000.0
2009-05-21 05:15:00,0.66867,0.66883,0.66816,0.6687,65000000.0
2009-05-21 05:20:00,0.66882,0.66891,0.66846,0.66856,118400000.0
2009-05-21 05:25:00,0.66856,0.66903,0.66853,0.66899,97400000.0
2009-05-21 05:30:00,0.669,0.66933,0.66886,0.66913,84800000.0
2009-05-21 05:35:00,0.6693,0.6693,0.66865,0.6691,60800000.0
2009-05-21 05:40:00,0.66914,0.66943,0.66846,0.66912,75200000.0
2009-05-21 05:45:00,0.66908,0.66947,0.66908,0.66928,86400000.0
2009-05-21 05:50:00,0.66948,0.66985,0.66946,0.66983,102400000.0
2009-05-21 05:55:00,0.66983,0.67004,0.6694,0.66941,171200000.0
2009-05-21 06:00:00,0.66952,0.6697,0.66905,0.6697,115200000.0
2009-05-21 06:05:00,0.66982,0.67001,0.66949,0.66959,66600000.0
2009-05-21 06:10:00,0.66937,0.6697,0.66901,0.66965,88000000.0
2009-05-21 06:15:00,0.66968,0.66976,0.6692,0.66959,54400000.0
2009-05-21 06:20:00,0.66969,0.66983,0.66927,0.66983,61800000.0
2009-05-21 06:25:00,0.66994,0.67019,0.66899,0.66985,64000000.0
2009-05-21 06:30:00,0.66992,0.66992,0.66943,0.66952,51200000.0
2009-05-21 06:35:00,0.6692,0.66991,0.669,0.66991,64000000.0
2009-05-21 06:40:00,0.66989,0.66991,0.66955,0.66957,63400000.0
2009-05-21 06:45:00,0.66977,0.67008,0.6695,0.67006,67600000.0
2009-05-21 06:50:00,0.66999,0.67011,0.66965,0.6699,77800000.0
2009-05-21 06:55:00,0.66996,0.67,0.66942,0.6697,67200000.0
2009-05-21 07:00:00,0.6697,0.66988,0.66875,0.66942,78400000.0
2009-05-21 07:05:00,0.66946,0.6698,0.66923,0.66974,84200000.0
2009-05-21 07:10:00,0.66965,0.66965,0.66902,0.66909,91600000.0
2009-05-21 07:15:00,0.66913,0.66927,0.66904,0.66909,62400000.0
2009-05-21 07:20:00,0.66911,0.6694,0.66862,0.6694,64000000.0
2009-05-21 07:25:00,0.66946,0.66946,0.66921,0.66937,64000000.0
2009-05-21 07:30:00,0.66932,0.66983,0.66917,0.66965,65600000.0
2009-05-21 07:35:00,0.66986,0.6702,0.66942,0.66951,76800000.0
2009-05-21 07:40:00,0.66946,0.66976,0.66898,0.66917,67600000.0
2009-05-21 07:45:00,0.66944,0.66944,0.66902,0.66928,86400000.0
2009-05-21 07:50:00,0.66924,0.66933,0.66891,0.66928,64000000.0
2009-05-21 07:55:00,0.66928,0.66956,0.66827,0.66943,67200000.0
2009-05-21 08:00:00,0.66933,0.67002,0.66907,0.66984,56000000.0
2009-05-21 08:05:00,0.66988,0.67043,0.66983,0.67034,75200000.0
2009-05-21 08:10:00,0.67039,0.67039,0.66937,0.66995,93200000.0
2009-05-21 08:15:00,0.66999,0.6703,0.66987,0.66987,92800000.0
2009-05-21 08:20:00,0.66984,0.6699,0.66939,0.66964,108800000.0
2009-05-21 08:25:00,0.66952,0.67012,0.66952,0.66959,86800000.0
2009-05-21 08:30:00,0.67001,0.67012,0.66944,0.66949,173200000.0
2009-05-21 08:35:00,0.66957,0.66967,0.66862,0.66944,110800000.0
2009-05-21 08:40:00,0.66939,0.66962,0.66881,0.66962,83200000.0
2009-05-21 08:45:00,0.66954,0.66954,0.66904,0.6694,152000000.0
2009-05-21 08:50:00,0.66944,0.66952,0.669,0.669,252600000.0
2009-05-21 08:55:00,0.66882,0.6693,0.66876,0.66878,134400000.0
2009-05-21 09:00:00,0.66882,0.66924,0.6687,0.6687,146000000.0
2009-05-21 09:05:00,0.66858,0.66862,0.66785,0.668,131200000.0
2009-05-21 09:10:00,0.66793,0.66853,0.66755,0.66848,132800000.0
2009-05-21 09:15:00,0.66867,0.66886,0.66832,0.66839,177600000.0
2009-05-21 09:20:00,0.66843,0.66875,0.6681,0.66821,175400000.0
2009-05-21 09:25:00,0.66821,0.66822,0.66781,0.66803,207400000.0
2009-05-21 09:30:00,0.66814,0.66859,0.66806,0.6684,145600000.0
2009-05-21 09:35:00,0.66831,0.66842,0.66743,0.66767,230800000.0
2009-05-21 09:40:00,0.66763,0.66763,0.66713,0.66733,227400000.0
2009-05-21 09:45:00,0.6675,0.66774,0.6674,0.66773,131200000.0
2009-05-21 09:50:00,0.66777,0.66784,0.66758,0.66772,320000000.0
2009-05-21 09:55:00,0.66791,0.6686,0.6678,0.66835,233600000.0
2009-05-21 10:00:00,0.66822,0.6685,0.66803,0.66826,263200000.0
2009-05-21 10:05:00,0.6684,0.66858,0.66801,0.66858,262400000.0
2009-05-21 10:10:00,0.6689,0.66954,0.66785,0.6692,295800000.0
2009-05-21 10:15:00,0.66907,0.66953,0.66892,0.6692,228000000.0
2009-05-21 10:20:00,0.66917,0.66924,0.66666,0.66666,203200000.0
2009-05-21 10:25:00,0.6666,0.66767,0.6666,0.66665,370400000.0
2009-05-21 10:30:00,0.66679,0.66761,0.66592,0.66634,198800000.0
2009-05-21 10:35:00,0.66622,0.66638,0.66554,0.66554,123200000.0
2009-05-21 10:40:00,0.66538,0.66548,0.66395,0.66473,103800000.0
2009-05-21 10:45:00,0.66512,0.66516,0.66321,0.66328,180800000.0
2009-05-21 10:50:00,0.66331,0.66381,0.66311,0.66377,175800000.0
2009-05-21 10:55:00,0.66353,0.66354,0.66233,0.66249,231800000.0
2009-05-21 11:00:00,0.66236,0.66262,0.66179,0.66187,196600000.0
2009-05-21 11:05:00,0.66197,0.66317,0.66197,0.66316,191800000.0
2009-05-21 11:10:00,0.6632,0.66331,0.66272,0.66295,315800000.0
2009-05-21 11:15:00,0.66282,0.66322,0.66267,0.66322,185600000.0
2009-05-21 11:20:00,0.6634,0.66432,0.66327,0.66341,281600000.0
2009-05-21 11:25:00,0.66351,0.66462,0.663,0.66462,235200000.0
2009-05-21 11:30:00,0.66452,0.66452,0.66366,0.66385,170600000.0
2009-05-21 11:35:00,0.66379,0.66426,0.66334,0.66426,199400000.0
2009-05-21 11:40:00,0.66435,0.66478,0.66408,0.66455,173200000.0
2009-05-21 11:45:00,0.6646,0.66472,0.66339,0.66375,208400000.0
2009-05-21 11:50:00,0.66376,0.66437,0.66376,0.66417,200000000.0
2009-05-21 11:55:00,0.66421,0.66439,0.66328,0.6635,237800000.0
2009-05-21 12:00:00,0.66377,0.66399,0.66358,0.66399,137000000.0
2009-05-21 12:05:00,0.66407,0.66463,0.66398,0.66453,89600000.0
2009-05-21 12:10:00,0.66466,0.66475,0.66428,0.66443,125600000.0
2009-05-21 12:15:00,0.66471,0.66546,0.66436,0.6654,207200000.0
2009-05-21 12:20:00,0.66541,0.66618,0.66541,0.66591,205600000.0
2009-05-21 12:25:00,0.66578,0.6658,0.66483,0.66489,251200000.0
2009-05-21 12:30:00,0.66496,0.66625,0.66477,0.66613,192400000.0
2009-05-21 12:35:00,0.6662,0.66672,0.66598,0.66668,164200000.0
2009-05-21 12:40:00,0.66675,0.66685,0.6658,0.66582,92800000.0
2009-05-21 12:45:00,0.66571,0.6662,0.66571,0.66579,225400000.0
2009-05-21 12:50:00,0.66581,0.66595,0.66554,0.66587,154600000.0
2009-05-21 12:55:00,0.66589,0.66632,0.66579,0.66606,153600000.0
2009-05-21 13:00:00,0.66583,0.66598,0.6655,0.6655,102400000.0
2009-05-21 13:05:00,0.66566,0.66582,0.6651,0.6651,132600000.0
2009-05-21 13:10:00,0.66514,0.66516,0.66408,0.6646,152000000.0
2009-05-21 13:15:00,0.66445,0.66533,0.66435,0.66525,243400000.0
2009-05-21 13:20:00,0.66537,0.66553,0.66485,0.66545,181800000.0
2009-05-21 13:25:00,0.66547,0.66616,0.66547,0.66602,208800000.0
2009-05-21 13:30:00,0.66596,0.66637,0.66557,0.66617,145400000.0
2009-05-21 13:35:00,0.66604,0.66604,0.66546,0.66573,131200000.0
2009-05-21 13:40:00,0.66586,0.6662,0.66574,0.66608,185600000.0
2009-05-21 13:45:00,0.66603,0.66613,0.66553,0.66579,115600000.0
2009-05-21 13:50:00,0.66574,0.66584,0.66525,0.66534,150200000.0
2009-05-21 13:55:00,0.66561,0.66577,0.66551,0.66562,171000000.0
2009-05-21 14:00:00,0.66553,0.66614,0.66553,0.66571,129600000.0
2009-05-21 14:05:00,0.66584,0.66614,0.66568,0.66614,156800000.0
2009-05-21 14:10:00,0.66602,0.66613,0.66586,0.66591,120400000.0
2009-05-21 14:15:00,0.66587,0.66607,0.66541,0.6655,140800000.0
2009-05-21 14:20:00,0.66561,0.66629,0.66561,0.66624,124200000.0
2009-05-21 14:25:00,0.66627,0.66639,0.66581,0.66581,103800000.0
2009-05-21 14:30:00,0.66569,0.66697,0.66548,0.66692,65600000.0
2009-05-21 14:35:00,0.66715,0.66751,0.6669,0.66709,67200000.0
2009-05-21 14:40:00,0.66715,0.66747,0.66702,0.66726,60800000.0
2009-05-21 14:45:00,0.66722,0.66745,0.66664,0.6667,57600000.0
2009-05-21 14:50:00,0.66662,0.66669,0.66621,0.66639,60800000.0
2009-05-21 14:55:00,0.66641,0.66662,0.66568,0.66568,67200000.0
2009-05-21 15:00:00,0.66555,0.66568,0.66434,0.66519,62400000.0
2009-05-21 15:05:00,0.66523,0.66538,0.66468,0.66501,72000000.0
2009-05-21 15:10:00,0.66492,0.66492,0.66435,0.66459,62400000.0
2009-05-21 15:15:00,0.66471,0.66476,0.66424,0.66476,64000000.0
2009-05-21 15:20:00,0.66481,0.66482,0.66405,0.66482,65600000.0
2009-05-21 15:25:00,0.66477,0.66479,0.66421,0.66441,67200000.0
2009-05-21 15:30:00,0.66449,0.66476,0.66385,0.66408,56000000.0
2009-05-21 15:35:00,0.664,0.66475,0.66399,0.66475,64000000.0
2009-05-21 15:40:00,0.66482,0.66546,0.66481,0.66516,67200000.0
2009-05-21 15:45:00,0.66544,0.66566,0.66504,0.66555,73600000.0
2009-05-21 15:50:00,0.66577,0.66774,0.66577,0.66734,69800000.0
2009-05-21 15:55:00,0.66748,0.66761,0.66727,0.66731,69200000.0
2009-05-21 16:00:00,0.66696,0.66789,0.66599,0.66699,66600000.0
2009-05-21 16:05:00,0.66741,0.66915,0.66741,0.66881,72000000.0
2009-05-21 16:10:00,0.66868,0.66904,0.66855,0.66903,62400000.0
2009-05-21 16:15:00,0.66902,0.66949,0.66837,0.66876,62400000.0
2009-05-21 16:20:00,0.66817,0.66847,0.66733,0.66744,68800000.0
2009-05-21 16:25:00,0.66732,0.66778,0.66722,0.66761,70200000.0
2009-05-21 16:30:00,0.66755,0.66767,0.66728,0.66738,58600000.0
2009-05-21 16:35:00,0.6673,0.66769,0.66698,0.66709,72000000.0
2009-05-21 16:40:00,0.66713,0.66714,0.66683,0.66696,70400000.0
2009-05-21 16:45:00,0.6669,0.66734,0.66624,0.66629,76800000.0
2009-05-21 16:50:00,0.66613,0.66629,0.66596,0.6662,57000000.0
2009-05-21 16:55:00,0.66624,0.6666,0.66618,0.6666,65600000.0
2009-05-21 17:00:00,0.66635,0.66635,0.6655,0.66574,59200000.0
2009-05-21 17:05:00,0.6656,0.66673,0.66555,0.66628,62400000.0
2009-05-21 17:10:00,0.66641,0.66677,0.66616,0.66638,65600000.0
2009-05-21 17:15:00,0.66637,0.66654,0.666,0.66625,67200000.0
2009-05-21 17:20:00,0.66639,0.66639,0.66489,0.66554,67200000.0
2009-05-21 17:25:00,0.66558,0.66613,0.66558,0.66595,58600000.0
2009-05-21 17:30:00,0.66605,0.66645,0.66544,0.66544,65600000.0
2009-05-21 17:35:00,0.66506,0.66625,0.66494,0.66614,68200000.0
2009-05-21 17:40:00,0.66624,0.66624,0.66588,0.66589,72000000.0
2009-05-21 17:45:00,0.66598,0.66623,0.66553,0.66557,68200000.0
2009-05-21 17:50:00,0.6656,0.66643,0.66534,0.66641,64400000.0
2009-05-21 17:55:00,0.66628,0.66693,0.66628,0.66679,62800000.0
2009-05-21 18:00:00,0.66678,0.66685,0.66624,0.66647,68800000.0
2009-05-21 18:05:00,0.66609,0.66653,0.66606,0.66635,67600000.0
2009-05-21 18:10:00,0.66673,0.66772,0.66673,0.66698,57600000.0
2009-05-21 18:15:00,0.66699,0.66708,0.66667,0.66687,64000000.0
2009-05-21 18:20:00,0.66679,0.66679,0.66583,0.6661,57600000.0
2009-05-21 18:25:00,0.6661,0.66701,0.66585,0.66658,75200000.0
2009-05-21 18:30:00,0.66659,0.66691,0.66589,0.6663,60200000.0
2009-05-21 18:35:00,0.66616,0.66679,0.66597,0.66663,68800000.0
2009-05-21 18:40:00,0.66664,0.66719,0.66599,0.66719,74000000.0
2009-05-21 18:45:00,0.66688,0.66728,0.6664,0.6664,64000000.0
2009-05-21 18:50:00,0.66602,0.66654,0.66533,0.6657,80000000.0
2009-05-21 18:55:00,0.66597,0.66617,0.66569,0.66593,59200000.0
2009-05-21 19:00:00,0.66616,0.66645,0.66597,0.66637,59200000.0
2009-05-21 19:05:00,0.66622,0.66622,0.66553,0.66588,56000000.0
2009-05-21 19:10:00,0.66579,0.66623,0.66556,0.66596,61800000.0
2009-05-21 19:15:00,0.66613,0.66625,0.66487,0.66596,57600000.0
2009-05-21 19:20:00,0.66578,0.6659,0.66521,0.66572,56000000.0
2009-05-21 19:25:00,0.6655,0.66609,0.66542,0.6659,68800000.0
2009-05-21 19:30:00,0.66581,0.6659,0.66532,0.66577,70400000.0
2009-05-21 19:35:00,0.66564,0.66622,0.66556,0.66609,65600000.0
2009-05-21 19:40:00,0.66612,0.6663,0.66581,0.66586,61800000.0
2009-05-21 19:45:00,0.66588,0.66666,0.66588,0.66634,64200000.0
2009-05-21 19:50:00,0.66623,0.66627,0.66531,0.66533,69200000.0
2009-05-21 19:55:00,0.66531,0.66541,0.66473,0.66533,68800000.0
2009-05-21 20:00:00,0.66543,0.66592,0.66497,0.6652,55400000.0
2009-05-21 20:05:00,0.66523,0.66523,0.66446,0.66453,57000000.0
2009-05-21 20:10:00,0.66435,0.66483,0.66428,0.66477,66600000.0
2009-05-21 20:15:00,0.66476,0.66486,0.66435,0.66463,66600000.0
2009-05-21 20:20:00,0.66455,0.66509,0.66355,0.66355,65600000.0
2009-05-21 20:25:00,0.66369,0.66409,0.66367,0.66374,63400000.0
2009-05-21 20:30:00,0.66381,0.6645,0.66321,0.66372,71400000.0
2009-05-21 20:35:00,0.6637,0.66416,0.66363,0.6641,60800000.0
2009-05-21 20:40:00,0.66414,0.66419,0.66336,0.66341,70400000.0
2009-05-21 20:45:00,0.66328,0.66348,0.66319,0.66338,68800000.0
2009-05-21 20:50:00,0.66332,0.66401,0.66332,0.66369,59200000.0
2009-05-21 20:55:00,0.6638,0.66409,0.66266,0.66273,59200000.0
2009-05-21 21:00:00,0.66279,0.66393,0.66277,0.66393,69800000.0
2009-05-21 21:05:00,0.66403,0.66473,0.66397,0.66425,61800000.0
2009-05-21 21:10:00,0.66411,0.66411,0.66313,0.66318,63400000.0
2009-05-21 21:15:00,0.6631,0.66386,0.6631,0.66377,72000000.0
2009-05-21 21:20:00,0.66367,0.66367,0.66329,0.66332,68800000.0
2009-05-21 21:25:00,0.66321,0.66326,0.66294,0.66318,66000000.0
2009-05-21 21:30:00,0.66321,0.66473,0.66319,0.66473,62800000.0
2009-05-21 21:35:00,0.6648,0.6648,0.66452,0.66467,67200000.0
2009-05-21 21:40:00,0.66481,0.66495,0.66454,0.66454,64000000.0
2009-05-21 21:45:00,0.66442,0.66469,0.66415,0.66416,65000000.0
2009-05-21 21:50:00,0.66417,0.66459,0.66379,0.66459,65600000.0
2009-05-21 21:55:00,0.66459,0.66472,0.6643,0.66439,62400000.0
2009-05-21 22:00:00,0.6644,0.66451,0.66415,0.66416,81000000.0
2009-05-21 22:05:00,0.66371,0.66407,0.66371,0.66377,47400000.0
2009-05-21 22:10:00,0.66365,0.66415,0.66365,0.6639,59200000.0
2009-05-21 22:15:00,0.66383,0.66529,0.66379,0.66518,59200000.0
2009-05-21 22:20:00,0.66502,0.66539,0.66502,0.66526,66600000.0
2009-05-21 22:25:00,0.66515,0.6654,0.66509,0.66536,68800000.0
2009-05-21 22:30:00,0.66551,0.66579,0.66538,0.66538,65600000.0
2009-05-21 22:35:00,0.66538,0.66581,0.66534,0.66563,56400000.0
2009-05-21 22:40:00,0.66553,0.66665,0.66553,0.66665,59200000.0
2009-05-21 22:45:00,0.66689,0.6671,0.66637,0.66654,72000000.0
2009-05-21 22:50:00,0.66665,0.66773,0.66665,0.66773,68800000.0
2009-05-21 22:55:00,0.66773,0.66776,0.66735,0.66743,67200000.0
2009-05-21 23:00:00,0.66705,0.66764,0.66705,0.66764,62400000.0
2009-05-21 23:05:00,0.66782,0.66846,0.6676,0.66827,66000000.0
2009-05-21 23:10:00,0.66804,0.66818,0.66782,0.66818,72000000.0
2009-05-21 23:15:00,0.66824,0.66878,0.6679,0.6685,60800000.0
2009-05-21 23:20:00,0.6687,0.66917,0.6687,0.66906,78400000.0
2009-05-21 23:25:00,0.66911,0.66928,0.66899,0.66921,60800000.0
2009-05-21 23:30:00,0.6691,0.66931,0.66903,0.66931,60800000.0
2009-05-21 23:35:00,0.66932,0.66942,0.66865,0.66923,62400000.0
2009-05-21 23:40:00,0.66925,0.66944,0.66912,0.66938,62400000.0
2009-05-21 23:45:00,0.66926,0.66937,0.66762,0.6684,60200000.0
2009-05-21 23:50:00,0.66819,0.66845,0.66803,0.66803,60800000.0
2009-05-21 23:55:00,0.66813,0.66827,0.66763,0.66784,65600000.0
2009-05-22 00:00:00,0.6679,0.66809,0.66688,0.66806,59200000.0
2009-05-22 00:05:00,0.66796,0.66821,0.66764,0.66814,67600000.0
2009-05-22 00:10:00,0.66806,0.66826,0.66767,0.66767,64000000.0
2009-05-22 00:15:00,0.6681,0.66819,0.66759,0.66775,64000000.0
2009-05-22 00:20:00,0.66778,0.66788,0.66722,0.66722,57000000.0
2009-05-22 00:25:00,0.66747,0.66822,0.66727,0.66822,68800000.0
2009-05-22 00:30:00,0.66813,0.66813,0.66708,0.66792,62400000.0
2009-05-22 00:35:00,0.66799,0.66901,0.66795,0.66896,67200000.0
2009-05-22 00:40:00,0.66901,0.6694,0.66889,0.66898,62400000.0
2009-05-22 00:45:00,0.6689,0.66932,0.66861,0.6692,70400000.0
2009-05-22 00:50:00,0.66917,0.66965,0.66887,0.66959,62400000.0
2009-05-22 00:55:00,0.6696,0.6696,0.66907,0.66912,70800000.0
2009-05-22 01:00:00,0.66903,0.66908,0.6683,0.66878,70800000.0
2009-05-22 01:05:00,0.6688,0.66881,0.66817,0.66852,62400000.0
2009-05-22 01:10:00,0.66872,0.66873,0.66818,0.66859,59200000.0
2009-05-22 01:15:00,0.66851,0.66858,0.66819,0.66833,59200000.0
2009-05-22 01:20:00,0.66839,0.66894,0.6683,0.66878,65600000.0
2009-05-22 01:25:00,0.66882,0.66902,0.6685,0.66902,57600000.0
2009-05-22 01:30:00,0.66893,0.66901,0.66753,0.66847,65600000.0
2009-05-22 01:35:00,0.66852,0.66975,0.66851,0.66968,62400000.0
2009-05-22 01:40:00,0.66985,0.67035,0.66978,0.67016,70400000.0
2009-05-22 01:45:00,0.67015,0.67041,0.67006,0.67023,60800000.0
2009-05-22 01:50:00,0.67027,0.67037,0.66949,0.67002,65600000.0
2009-05-22 01:55:00,0.66973,0.66998,0.66962,0.66982,65600000.0
2009-05-22 02:00:00,0.66996,0.6707,0.66996,0.6707,90000000.0
2009-05-22 02:05:00,0.67072,0.67074,0.67011,0.67047,72000000.0
2009-05-22 02:10:00,0.67041,0.67046,0.67006,0.67037,64000000.0
2009-05-22 02:15:00,0.67026,0.67063,0.67014,0.6706,54400000.0
2009-05-22 02:20:00,0.6704,0.67042,0.66915,0.67007,69200000.0
2009-05-22 02:25:00,0.67002,0.6705,0.67,0.6705,130000000.0
2009-05-22 02:30:00,0.67058,0.67084,0.67035,0.67081,78400000.0
2009-05-22 02:35:00,0.67082,0.67093,0.67065,0.67077,70800000.0
2009-05-22 02:40:00,0.67073,0.67097,0.67054,0.67083,70800000.0
2009-05-22 02:45:00,0.67104,0.67106,0.67061,0.6708,62400000.0
2009-05-22 02:50:00,0.6709,0.67093,0.67037,0.6705,64000000.0
2009-05-22 02:55:00,0.67064,0.67084,0.67044,0.67084,67200000.0
2009-05-22 03:00:00,0.671,0.67122,0.67083,0.67084,66000000.0
2009-05-22 03:05:00,0.67099,0.67112,0.67081,0.67091,60800000.0
2009-05-22 03:10:00,0.67092,0.67119,0.67068,0.67079,65600000.0
2009-05-22 03:15:00,0.67093,0.671,0.67073,0.67085,68800000.0
2009-05-22 03:20:00,0.67087,0.67306,0.67083,0.67278,54800000.0
2009-05-22 03:25:00,0.67273,0.67277,0.67209,0.6721,81000000.0
2009-05-22 03:30:00,0.67189,0.67201,0.67158,0.67163,65800000.0
2009-05-22 03:35:00,0.67168,0.67193,0.67155,0.67175,51200000.0
2009-05-22 03:40:00,0.67155,0.67196,0.6714,0.67157,70400000.0
2009-05-22 03:45:00,0.67171,0.67171,0.67111,0.67151,59200000.0
2009-05-22 03:50:00,0.67111,0.67149,0.67087,0.67118,62400000.0
2009-05-22 03:55:00,0.67083,0.67131,0.67083,0.67097,62400000.0
2009-05-22 04:00:00,0.67087,0.67107,0.66995,0.67042,88000000.0
2009-05-22 04:05:00,0.67054,0.6708,0.67012,0.67061,63400000.0
2009-05-22 04:10:00,0.67067,0.67097,0.6706,0.6706,60600000.0
2009-05-22 04:15:00,0.67058,0.67084,0.67046,0.67055,86800000.0
2009-05-22 04:20:00,0.67067,0.67069,0.66951,0.66951,64000000.0
2009-05-22 04:25:00,0.66947,0.67016,0.66941,0.66972,80400000.0
2009-05-22 04:30:00,0.66967,0.67003,0.66959,0.66965,76800000.0
2009-05-22 04:35:00,0.66977,0.67049,0.6696,0.67049,56000000.0
2009-05-22 04:40:00,0.6704,0.6704,0.66992,0.67027,65600000.0
2009-05-22 04:45:00,0.67028,0.67033,0.66969,0.66969,63400000.0
2009-05-22 04:50:00,0.6697,0.67001,0.66923,0.66946,68800000.0
2009-05-22 04:55:00,0.66976,0.66993,0.66959,0.66992,84800000.0
2009-05-22 05:00:00,0.67,0.67021,0.6698,0.66997,58600000.0
2009-05-22 05:05:00,0.67002,0.67019,0.66975,0.67019,73600000.0
2009-05-22 05:10:00,0.67015,0.67024,0.66982,0.67024,80000000.0
2009-05-22 05:15:00,0.67014,0.67039,0.66991,0.66992,52800000.0
2009-05-22 05:20:00,0.66996,0.67047,0.66994,0.67015,118400000.0
2009-05-22 05:25:00,0.67007,0.67032,0.66967,0.67029,98000000.0
2009-05-22 05:30:00,0.67017,0.67017,0.66921,0.66977,84200000.0
2009-05-22 05:35:00,0.66959,0.67045,0.66932,0.67043,60800000.0
2009-05-22 05:40:00,0.67009,0.67048,0.67009,0.67042,77800000.0
2009-05-22 05:45:00,0.67041,0.67043,0.6696,0.66982,86400000.0
2009-05-22 05:50:00,0.67,0.67014,0.66975,0.67013,102400000.0
2009-05-22 05:55:00,0.67014,0.67014,0.66975,0.66986,171200000.0
2009-05-22 06:00:00,0.66998,0.6703,0.66971,0.67027,114600000.0
2009-05-22 06:05:00,0.67003,0.67042,0.66976,0.67014,67600000.0
2009-05-22 06:10:00,0.67029,0.67047,0.66963,0.66984,87800000.0
2009-05-22 06:15:00,0.66986,0.67002,0.66958,0.66958,54400000.0
2009-05-22 06:20:00,0.66978,0.66979,0.6694,0.6695,65600000.0
2009-05-22 06:25:00,0.6698,0.67019,0.66894,0.66959,64400000.0
2009-05-22 06:30:00,0.66966,0.66987,0.66952,0.66967,51200000.0
2009-05-22 06:35:00,0.66985,0.67023,0.66951,0.67022,64000000.0
2009-05-22 06:40:00,0.6701,0.67023,0.67006,0.67013,53200000.0
2009-05-22 06:45:00,0.67012,0.67018,0.66991,0.67012,67200000.0
2009-05-22 06:50:00,0.67028,0.67028,0.66956,0.66994,68800000.0
2009-05-22 06:55:00,0.66982,0.67019,0.66955,0.66999,67200000.0
2009-05-22 07:00:00,0.66992,0.67035,0.66943,0.67026,78400000.0
2009-05-22 07:05:00,0.67004,0.67038,0.66986,0.67011,84800000.0
2009-05-22 07:10:00,0.67007,0.67007,0.66971,0.66991,92800000.0
2009-05-22 07:15:00,0.66995,0.66999,0.6696,0.66988,62800000.0
2009-05-22 07:20:00,0.66994,0.67008,0.66965,0.66995,56000000.0
2009-05-22 07:25:00,0.66996,0.67012,0.6698,0.6698,64000000.0
2009-05-22 07:30:00,0.66968,0.66977,0.66938,0.66965,65600000.0
2009-05-22 07:35:00,0.66956,0.66959,0.66936,0.66942,76800000.0
2009-05-22 07:40:00,0.66957,0.66975,0.66912,0.66919,68800000.0
2009-05-22 07:45:00,0.66937,0.66966,0.66919,0.66955,86400000.0
2009-05-22 07:50:00,0.66966,0.66966,0.66941,0.66955,68800000.0
2009-05-22 07:55:00,0.66954,0.66992,0.66869,0.66979,67200000.0
2009-05-22 08:00:00,0.66977,0.66981,0.66921,0.66956,56000000.0
2009-05-22 08:05:00,0.66954,0.66971,0.66908,0.66969,75200000.0
2009-05-22 08:10:00,0.6696,0.66964,0.66912,0.66932,92200000.0
2009-05-22 08:15:00,0.66929,0.66951,0.6689,0.66951,92800000.0
2009-05-22 08:20:00,0.66954,0.66954,0.66899,0.66911,108600000.0
2009-05-22 08:25:00,0.66903,0.67014,0.66903,0.67004,86400000.0
2009-05-22 08:30:00,0.67006,0.67051,0.66969,0.66978,171600000.0
2009-05-22 08:35:00,0.66973,0.67053,0.66973,0.67019,108800000.0
2009-05-22 08:40:00,0.67033,0.67035,0.66973,0.67014,83200000.0
2009-05-22 08:45:00,0.67037,0.67091,0.67007,0.67091,151400000.0
2009-05-22 08:50:00,0.67072,0.67102,0.67062,0.67086,252600000.0
2009-05-22 08:55:00,0.67073,0.67162,0.67072,0.67162,134400000.0
2009-05-22 09:00:00,0.67197,0.6721,0.67135,0.67136,146000000.0
2009-05-22 09:05:00,0.67138,0.67172,0.671,0.671,130600000.0
2009-05-22 09:10:00,0.67052,0.67097,0.66861,0.66953,132200000.0
2009-05-22 09:15:00,0.66958,0.66981,0.66853,0.66866,178000000.0
2009-05-22 09:20:00,0.66866,0.66945,0.66855,0.66945,175400000.0
2009-05-22 09:25:00,0.66945,0.66972,0.66895,0.66927,207400000.0
2009-05-22 09:30:00,0.66927,0.6694,0.66892,0.6694,146000000.0
2009-05-22 09:35:00,0.66946,0.66958,0.66892,0.66954,231200000.0
2009-05-22 09:40:00,0.66945,0.66946,0.66902,0.66913,227200000.0
2009-05-22 09:45:00,0.66924,0.66924,0.66827,0.66847,130600000.0
2009-05-22 09:50:00,0.6686,0.66885,0.6686,0.6687,319600000.0
2009-05-22 09:55:00,0.66862,0.6697,0.66859,0.66942,233600000.0
2009-05-22 10:00:00,0.66961,0.66961,0.66895,0.66936,262400000.0
2009-05-22 10:05:00,0.66958,0.67038,0.66923,0.67038,263200000.0
2009-05-22 10:10:00,0.67048,0.67092,0.66958,0.67043,301800000.0
2009-05-22 10:15:00,0.67065,0.67106,0.6704,0.6704,227200000.0
2009-05-22 10:20:00,0.67055,0.67126,0.67046,0.67078,205200000.0
2009-05-22 10:25:00,0.6706,0.67073,0.67047,0.67069,371000000.0
2009-05-22 10:30:00,0.67062,0.67077,0.67054,0.67056,200000000.0
2009-05-22 10:35:00,0.67037,0.67101,0.67037,0.67082,123000000.0
2009-05-22 10:40:00,0.67084,0.67084,0.67005,0.6703,103400000.0
2009-05-22 10:45:00,0.67042,0.67093,0.67042,0.67056,181200000.0
2009-05-22 10:50:00,0.67057,0.67111,0.67057,0.67073,175400000.0
2009-05-22 10:55:00,0.67084,0.67106,0.67045,0.67063,231000000.0
2009-05-22 11:00:00,0.67079,0.67084,0.67042,0.67062,196800000.0
2009-05-22 11:05:00,0.67117,0.67191,0.67117,0.67191,192200000.0
2009-05-22 11:10:00,0.67199,0.67283,0.67199,0.67232,316200000.0
2009-05-22 11:15:00,0.67252,0.67324,0.6723,0.67305,185600000.0
2009-05-22 11:20:00,0.67331,0.67362,0.67315,0.6733,282000000.0
2009-05-22 11:25:00,0.67319,0.6732,0.6725,0.67251,235200000.0
2009-05-22 11:30:00,0.67259,0.67265,0.67228,0.67264,171600000.0
2009-05-22 11:35:00,0.67266,0.673,0.67266,0.67297,200000000.0
2009-05-22 11:40:00,0.67295,0.67311,0.67268,0.67277,172200000.0
2009-05-22 11:45:00,0.67254,0.67254,0.67153,0.67176,206800000.0
2009-05-22 11:50:00,0.67176,0.67196,0.67172,0.67187,200200000.0
2009-05-22 11:55:00,0.67194,0.67231,0.67175,0.67221,237800000.0
2009-05-22 12:00:00,0.67207,0.67208,0.67146,0.67151,137000000.0
2009-05-22 12:05:00,0.67154,0.67223,0.67132,0.67193,89600000.0
2009-05-22 12:10:00,0.67202,0.67223,0.67165,0.67186,125200000.0
2009-05-22 12:15:00,0.67192,0.67226,0.67129,0.67139,205600000.0
2009-05-22 12:20:00,0.67146,0.67196,0.67142,0.67179,205600000.0
2009-05-22 12:25:00,0.67165,0.67174,0.67016,0.67051,250600000.0
2009-05-22 12:30:00,0.6707,0.6723,0.67061,0.672,193600000.0
2009-05-22 12:35:00,0.67215,0.6728,0.67205,0.67247,165200000.0
2009-05-22 12:40:00,0.67214,0.67367,0.67214,0.67367,93200000.0
2009-05-22 12:45:00,0.67375,0.67375,0.67285,0.67306,227200000.0
2009-05-22 12:50:00,0.67321,0.67388,0.67321,0.67332,155200000.0
2009-05-22 12:55:00,0.67334,0.67384,0.67334,0.67384,153000000.0
2009-05-22 13:00:00,0.67386,0.67423,0.67362,0.67409,102400000.0
2009-05-22 13:05:00,0.67412,0.6742,0.67373,0.67415,132200000.0
2009-05-22 13:10:00,0.67411,0.67446,0.67405,0.67424,152000000.0
2009-05-22 13:15:00,0.67403,0.67428,0.67393,0.67414,245600000.0
2009-05-22 13:20:00,0.67407,0.67468,0.6738,0.67468,182400000.0
2009-05-22 13:25:00,0.67467,0.67508,0.67453,0.67504,207800000.0
2009-05-22 13:30:00,0.67506,0.67521,0.67461,0.67471,147600000.0
2009-05-22 13:35:00,0.67472,0.67475,0.67447,0.67455,131200000.0
2009-05-22 13:40:00,0.67449,0.67475,0.67413,0.67413,185600000.0
2009-05-22 13:45:00,0.67414,0.6749,0.6741,0.67473,114600000.0
2009-05-22 13:50:00,0.67467,0.67476,0.6743,0.6743,149800000.0
2009-05-22 13:55:00,0.67444,0.67445,0.67366,0.67366,170600000.0
2009-05-22 14:00:00,0.67372,0.67447,0.6736,0.67389,129600000.0
2009-05-22 14:05:00,0.67381,0.67431,0.67363,0.67431,156800000.0
2009-05-22 14:10:00,0.67429,0.67429,0.67389,0.67409,121600000.0
2009-05-22 14:15:00,0.6741,0.67421,0.67387,0.67417,140200000.0
2009-05-22 14:20:00,0.67397,0.67587,0.67397,0.67587,124800000.0
2009-05-22 14:25:00,0.67593,0.676,0.67517,0.67547,104000000.0
2009-05-22 14:30:00,0.67554,0.67628,0.67528,0.67612,66000000.0
2009-05-22 14:35:00,0.67592,0.67715,0.67584,0.67699,67600000.0
2009-05-22 14:40:00,0.67701,0.6771,0.67673,0.67692,60800000.0
2009-05-22 14:45:00,0.67689,0.67691,0.67631,0.67653,57600000.0
2009-05-22 14:50:00,0.67657,0.67662,0.67532,0.67532,60800000.0
2009-05-22 14:55:00,0.6749,0.67565,0.67489,0.67543,67200000.0
2009-05-22 15:00:00,0.67542,0.67634,0.67481,0.67591,61200000.0
2009-05-22 15:05:00,0.676,0.67605,0.67529,0.67557,70200000.0
2009-05-22 15:10:00,0.67555,0.67627,0.67522,0.67627,63200000.0
2009-05-22 15:15:00,0.6764,0.6764,0.67535,0.67577,64000000.0
2009-05-22 15:20:00,0.67574,0.67596,0.67529,0.67556,65000000.0
2009-05-22 15:25:00,0.67571,0.67605,0.67539,0.67578,67200000.0
2009-05-22 15:30:00,0.67571,0.67585,0.67503,0.67511,56000000.0
2009-05-22 15:35:00,0.67506,0.67506,0.67449,0.67467,64000000.0
2009-05-22 15:40:00,0.67473,0.6749,0.67356,0.67359,66600000.0
2009-05-22 15:45:00,0.67368,0.67368,0.67266,0.67321,70400000.0
2009-05-22 15:50:00,0.67304,0.67325,0.67298,0.67303,70400000.0
2009-05-22 15:55:00,0.67322,0.67324,0.67252,0.67252,70400000.0
2009-05-22 16:00:00,0.67234,0.67298,0.67184,0.67238,67200000.0
2009-05-22 16:05:00,0.67283,0.67319,0.67259,0.67277,72000000.0
2009-05-22 16:10:00,0.67271,0.67337,0.67224,0.67321,62800000.0
2009-05-22 16:15:00,0.673,0.67333,0.67192,0.67316,62400000.0
2009-05-22 16:20:00,0.67298,0.67418,0.67284,0.67328,68800000.0
2009-05-22 16:25:00,0.67348,0.67393,0.67337,0.67379,70800000.0
2009-05-22 16:30:00,0.67365,0.67369,0.67271,0.67286,67600000.0
2009-05-22 16:35:00,0.67273,0.67287,0.67205,0.67258,71400000.0
2009-05-22 16:40:00,0.67256,0.67267,0.67205,0.67267,70400000.0
2009-05-22 16:45:00,0.67275,0.67363,0.67275,0.67363,76800000.0
2009-05-22 16:50:00,0.67366,0.67375,0.67285,0.67297,57600000.0
2009-05-22 16:55:00,0.67283,0.67408,0.6728,0.67403,65600000.0
2009-05-22 17:00:00,0.67381,0.67381,0.67309,0.67327,58600000.0
2009-05-22 17:05:00,0.67319,0.67332,0.67258,0.67296,62800000.0
2009-05-22 17:10:00,0.67313,0.67331,0.67293,0.67327,65600000.0
2009-05-22 17:15:00,0.67314,0.67379,0.67299,0.67358,67200000.0
2009-05-22 17:20:00,0.67364,0.67384,0.67341,0.67344,67200000.0
2009-05-22 17:25:00,0.67339,0.67368,0.67289,0.67309,58600000.0
2009-05-22 17:30:00,0.67306,0.67341,0.67284,0.67284,65600000.0
2009-05-22 17:35:00,0.67292,0.67361,0.67284,0.67323,68800000.0
2009-05-22 17:40:00,0.67323,0.67368,0.67308,0.67343,72000000.0
2009-05-22 17:45:00,0.67354,0.67363,0.67207,0.6722,68800000.0
2009-05-22 17:50:00,0.67228,0.67275,0.67201,0.67273,64000000.0
2009-05-22 17:55:00,0.67276,0.67319,0.67267,0.67307,61800000.0
2009-05-22 18:00:00,0.67321,0.6735,0.67275,0.67333,68800000.0
2009-05-22 18:05:00,0.67333,0.67338,0.67308,0.67331,67200000.0
2009-05-22 18:10:00,0.67324,0.6733,0.67274,0.67295,58000000.0
2009-05-22 18:15:00,0.67297,0.67332,0.67282,0.67325,64000000.0
2009-05-22 18:20:00,0.67321,0.67384,0.67316,0.67384,62400000.0
2009-05-22 18:25:00,0.67383,0.67398,0.67263,0.67302,74600000.0
2009-05-22 18:30:00,0.67284,0.67307,0.67273,0.67273,67600000.0
2009-05-22 18:35:00,0.67267,0.67306,0.67252,0.67252,68800000.0
2009-05-22 18:40:00,0.67247,0.67253,0.67208,0.67242,73600000.0
2009-05-22 18:45:00,0.6725,0.67278,0.67239,0.67272,63400000.0
2009-05-22 18:50:00,0.67271,0.6732,0.67263,0.67287,80000000.0
2009-05-22 18:55:00,0.67299,0.67312,0.67283,0.6731,59200000.0
2009-05-22 19:00:00,0.67288,0.67383,0.67261,0.67374,59200000.0
2009-05-22 19:05:00,0.67362,0.67362,0.67294,0.67303,56000000.0
2009-05-22 19:10:00,0.67272,0.67298,0.67171,0.67218,62400000.0
2009-05-22 19:15:00,0.67247,0.67256,0.67158,0.67235,57600000.0
2009-05-22 19:20:00,0.67216,0.67233,0.67206,0.67225,56000000.0
2009-05-22 19:25:00,0.6722,0.67256,0.67215,0.67243,68800000.0
2009-05-22 19:30:00,0.67251,0.67267,0.67229,0.67237,69800000.0
2009-05-22 19:35:00,0.67232,0.67242,0.67193,0.67199,66000000.0
2009-05-22 19:40:00,0.67195,0.67212,0.67182,0.67201,62400000.0
2009-05-22 19:45:00,0.67218,0.67236,0.67191,0.67215,64000000.0
2009-05-22 19:50:00,0.67219,0.67274,0.67195,0.67272,68200000.0
2009-05-22 19:55:00,0.67279,0.67285,0.67213,0.67216,68800000.0
2009-05-22 20:00:00,0.67219,0.67359,0.67208,0.67342,56400000.0
2009-05-22 20:05:00,0.67349,0.67349,0.67278,0.67284,57600000.0
2009-05-22 20:10:00,0.67286,0.67346,0.67283,0.67344,67600000.0
2009-05-22 20:15:00,0.6735,0.67359,0.67333,0.67343,66600000.0
2009-05-22 20:20:00,0.67337,0.67347,0.6731,0.67314,65600000.0
2009-05-22 20:25:00,0.6733,0.6733,0.6731,0.67318,63400000.0
2009-05-22 20:30:00,0.67317,0.67319,0.67211,0.67255,72400000.0
2009-05-22 20:35:00,0.67253,0.67326,0.67246,0.67316,60800000.0
2009-05-22 20:40:00,0.67316,0.67333,0.67298,0.67298,70400000.0
2009-05-22 20:45:00,0.67292,0.67307,0.67263,0.67282,68800000.0
2009-05-22 20:50:00,0.67283,0.67311,0.67247,0.67295,58600000.0
2009-05-22 20:55:00,0.67267,0.674,0.67255,0.67395,59200000.0
2009-05-22 21:00:00,0.67365,0.67394,0.67265,0.67267,70800000.0
2009-05-22 21:05:00,0.67253,0.67274,0.67212,0.67213,61800000.0
2009-05-22 21:10:00,0.67222,0.67249,0.67158,0.67249,59200000.0
2009-05-22 21:15:00,0.67255,0.67259,0.6717,0.6723,64400000.0
2009-05-22 21:20:00,0.67225,0.67241,0.6717,0.67206,68800000.0
2009-05-22 21:25:00,0.67201,0.67202,0.67165,0.67182,67200000.0
2009-05-22 21:30:00,0.67119,0.67289,0.67119,0.67266,62400000.0
2009-05-22 21:35:00,0.67265,0.67288,0.67231,0.67262,67200000.0
2009-05-22 21:40:00,0.67281,0.67289,0.67265,0.6728,64000000.0
2009-05-22 21:45:00,0.67282,0.67305,0.67239,0.67286,65600000.0
2009-05-22 21:50:00,0.67294,0.67296,0.67245,0.67266,60800000.0
2009-05-22 21:55:00,0.67271,0.6734,0.67208,0.67262,62800000.0
2009-05-22 22:00:00,0.67257,0.67338,0.67233,0.67338,81600000.0
2009-05-22 22:05:00,0.67346,0.67378,0.67326,0.67368,71400000.0
2009-05-22 22:10:00,0.67351,0.67355,0.67325,0.67337,59200000.0
2009-05-22 22:15:00,0.67335,0.67353,0.67331,0.67334,59200000.0
2009-05-22 22:20:00,0.67299,0.67357,0.67272,0.67354,67200000.0
2009-05-22 22:25:00,0.67355,0.67359,0.67334,0.67358,68200000.0
2009-05-22 22:30:00,0.67376,0.67384,0.67318,0.67344,65600000.0
2009-05-22 22:35:00,0.67352,0.67403,0.67316,0.67389,56000000.0
2009-05-22 22:40:00,0.67392,0.67393,0.67278,0.67283,56400000.0
2009-05-22 22:45:00,0.67272,0.67278,0.67191,0.67213,65000000.0
2009-05-22 22:50:00,0.67216,0.67216,0.67144,0.67166,68800000.0
2009-05-22 22:55:00,0.67183,0.67238,0.67143,0.67238,67200000.0
2009-05-24 23:00:00,0.6668,0.6719,0.66565,0.66628,62400000.0
2009-05-24 23:05:00,0.66626,0.66763,0.66626,0.66739,65600000.0
2009-05-24 23:10:00,0.66734,0.66771,0.667,0.66727,71400000.0
2009-05-24 23:15:00,0.66725,0.66813,0.66714,0.66792,60800000.0
2009-05-24 23:20:00,0.66773,0.6678,0.66691,0.66692,77200000.0
2009-05-24 23:25:00,0.66752,0.6676,0.66703,0.66703,60200000.0
2009-05-24 23:30:00,0.66675,0.66675,0.66567,0.66668,59600000.0
2009-05-24 23:35:00,0.66677,0.66677,0.66623,0.66639,62400000.0
2009-05-24 23:40:00,0.66641,0.66699,0.66641,0.66692,62400000.0
2009-05-24 23:45:00,0.66684,0.66755,0.66622,0.66718,60200000.0
2009-05-24 23:50:00,0.66715,0.6672,0.66638,0.66669,60600000.0
2009-05-24 23:55:00,0.66679,0.66704,0.66633,0.66683,66000000.0
2009-05-25 00:00:00,0.66691,0.66743,0.66583,0.66743,59600000.0
2009-05-25 00:05:00,0.66751,0.66863,0.66751,0.66856,67600000.0
2009-05-25 00:10:00,0.66851,0.66863,0.66785,0.66837,64000000.0
2009-05-25 00:15:00,0.66793,0.66869,0.66769,0.66769,62800000.0
2009-05-25 00:20:00,0.66773,0.66784,0.66736,0.66736,59200000.0
2009-05-25 00:25:00,0.66768,0.66774,0.66749,0.66763,68800000.0
2009-05-25 00:30:00,0.66772,0.66786,0.66755,0.66777,62400000.0
2009-05-25 00:35:00,0.66768,0.6681,0.6676,0.6681,67200000.0
2009-05-25 00:40:00,0.66803,0.66809,0.66736,0.66746,62400000.0
2009-05-25 00:45:00,0.66746,0.66786,0.66746,0.6676,70400000.0
2009-05-25 00:50:00,0.66763,0.66785,0.66714,0.66731,62400000.0
2009-05-25 00:55:00,0.66762,0.66834,0.66762,0.66802,72400000.0
2009-05-25 01:00:00,0.66807,0.66816,0.66775,0.66787,70200000.0
2009-05-25 01:05:00,0.66787,0.6684,0.66787,0.66806,61800000.0
2009-05-25 01:10:00,0.66811,0.66835,0.66787,0.66804,59200000.0
2009-05-25 01:15:00,0.66805,0.66851,0.66757,0.66817,59200000.0
2009-05-25 01:20:00,0.66778,0.66823,0.66738,0.66789,65600000.0
2009-05-25 01:25:00,0.6681,0.66815,0.66777,0.66778,58000000.0
2009-05-25 01:30:00,0.66769,0.66864,0.66736,0.66833,65600000.0
2009-05-25 01:35:00,0.66828,0.6687,0.66825,0.6686,62400000.0
2009-05-25 01:40:00,0.66844,0.66886,0.6683,0.66883,75200000.0
2009-05-25 01:45:00,0.66882,0.66882,0.66827,0.66861,60800000.0
2009-05-25 01:50:00,0.66858,0.66914,0.66855,0.66908,65600000.0
2009-05-25 01:55:00,0.6689,0.66915,0.66872,0.66912,65600000.0
2009-05-25 02:00:00,0.66914,0.66933,0.66873,0.6688,65600000.0
2009-05-25 02:05:00,0.66873,0.66881,0.66843,0.66873,65400000.0
2009-05-25 02:10:00,0.66884,0.66908,0.66859,0.66892,60800000.0
2009-05-25 02:15:00,0.66873,0.66873,0.66826,0.66838,67200000.0
2009-05-25 02:20:00,0.66834,0.66852,0.66793,0.66798,62400000.0
2009-05-25 02:25:00,0.668,0.66868,0.66713,0.66862,65600000.0
2009-05-25 02:30:00,0.6686,0.66883,0.66815,0.66883,58000000.0
2009-05-25 02:35:00,0.66882,0.6694,0.66872,0.6694,65600000.0
2009-05-25 02:40:00,0.66941,0.66957,0.66886,0.66886,59200000.0
2009-05-25 02:45:00,0.66919,0.66919,0.6686,0.66896,59200000.0
2009-05-25 02:50:00,0.66895,0.6693,0.6689,0.66914,62400000.0
2009-05-25 02:55:00,0.66905,0.66929,0.66885,0.66926,70400000.0
2009-05-25 03:00:00,0.66934,0.66946,0.66883,0.66909,71400000.0
2009-05-25 03:05:00,0.66904,0.66995,0.66868,0.6695,62800000.0
2009-05-25 03:10:00,0.66958,0.66979,0.66956,0.66973,70400000.0
2009-05-25 03:15:00,0.6697,0.6697,0.66891,0.66899,62400000.0
2009-05-25 03:20:00,0.669,0.66908,0.66883,0.66905,67200000.0
2009-05-25 03:25:00,0.66905,0.66911,0.66884,0.66889,62400000.0
2009-05-25 03:30:00,0.66886,0.6691,0.66874,0.669,68800000.0
2009-05-25 03:35:00,0.66867,0.66919,0.66867,0.66919,57600000.0
2009-05-25 03:40:00,0.6693,0.6695,0.66914,0.66918,64000000.0
2009-05-25 03:45:00,0.66916,0.66921,0.66859,0.66887,64400000.0
2009-05-25 03:50:00,0.66901,0.66918,0.66866,0.66909,67200000.0
2009-05-25 03:55:00,0.66914,0.66943,0.66827,0.66869,59200000.0
2009-05-25 04:00:00,0.66798,0.66904,0.66798,0.66894,65600000.0
2009-05-25 04:05:00,0.66884,0.66897,0.66842,0.66848,60600000.0
2009-05-25 04:10:00,0.66866,0.6688,0.66763,0.66837,60800000.0
2009-05-25 04:15:00,0.66835,0.66862,0.66817,0.66848,62400000.0
2009-05-25 04:20:00,0.66835,0.66885,0.6678,0.66874,62800000.0
2009-05-25 04:25:00,0.66866,0.66893,0.66853,0.6686,60800000.0
2009-05-25 04:30:00,0.66867,0.66885,0.66808,0.66838,60800000.0
2009-05-25 04:35:00,0.66844,0.66858,0.66817,0.6682,78400000.0
2009-05-25 04:40:00,0.66822,0.66826,0.66791,0.66822,60800000.0
2009-05-25 04:45:00,0.66827,0.6683,0.66789,0.66802,71800000.0
2009-05-25 04:50:00,0.66804,0.66813,0.66772,0.66772,65600000.0
2009-05-25 04:55:00,0.6677,0.66806,0.66748,0.66769,62400000.0
2009-05-25 05:00:00,0.6676,0.66817,0.66747,0.66773,67200000.0
2009-05-25 05:05:00,0.66768,0.66846,0.6676,0.66845,69200000.0
2009-05-25 05:10:00,0.66836,0.66864,0.66806,0.66849,65600000.0
2009-05-25 05:15:00,0.66867,0.66924,0.66855,0.66924,56000000.0
2009-05-25 05:20:00,0.66921,0.66921,0.6685,0.6686,56000000.0
2009-05-25 05:25:00,0.66845,0.66847,0.66738,0.66813,65600000.0
2009-05-25 05:30:00,0.66818,0.66871,0.66806,0.66848,68800000.0
2009-05-25 05:35:00,0.66811,0.66854,0.6681,0.66845,67200000.0
2009-05-25 05:40:00,0.66852,0.66875,0.66802,0.66837,59200000.0
2009-05-25 05:45:00,0.66871,0.6689,0.66847,0.66859,58600000.0
2009-05-25 05:50:00,0.66862,0.66894,0.66835,0.66835,62400000.0
2009-05-25 05:55:00,0.66846,0.66855,0.66766,0.66854,81600000.0
2009-05-25 06:00:00,0.66842,0.6689,0.66834,0.6689,61200000.0
2009-05-25 06:05:00,0.66894,0.66918,0.66861,0.66886,60800000.0
2009-05-25 06:10:00,0.66918,0.66961,0.66918,0.66961,65600000.0
2009-05-25 06:15:00,0.66964,0.66964,0.66916,0.66928,64000000.0
2009-05-25 06:20:00,0.66931,0.66939,0.66891,0.66925,66600000.0
2009-05-25 06:25:00,0.66902,0.66966,0.66807,0.66962,61800000.0
2009-05-25 06:30:00,0.66954,0.66983,0.66954,0.66962,67200000.0
2009-05-25 06:35:00,0.66964,0.67001,0.66939,0.66985,68800000.0
2009-05-25 06:40:00,0.6699,0.67024,0.66981,0.67011,64000000.0
2009-05-25 06:45:00,0.67013,0.67042,0.66963,0.67024,59600000.0
2009-05-25 06:50:00,0.6702,0.67102,0.6701,0.67102,62400000.0
2009-05-25 06:55:00,0.67127,0.67152,0.67063,0.67074,70400000.0
2009-05-25 07:00:00,0.67063,0.67079,0.67035,0.67072,59200000.0
2009-05-25 07:05:00,0.67074,0.6716,0.67062,0.67156,59200000.0
2009-05-25 07:10:00,0.67178,0.67217,0.67146,0.67212,68800000.0
2009-05-25 07:15:00,0.67207,0.67272,0.67175,0.67249,70400000.0
2009-05-25 07:20:00,0.67214,0.67236,0.67188,0.67217,60800000.0
2009-05-25 07:25:00,0.6722,0.67237,0.67078,0.67162,72000000.0
2009-05-25 07:30:00,0.67156,0.67156,0.67106,0.67106,64000000.0
2009-05-25 07:35:00,0.67081,0.67129,0.67074,0.67114,65600000.0
2009-05-25 07:40:00,0.67131,0.67169,0.67131,0.67148,67200000.0
2009-05-25 07:45:00,0.67141,0.67152,0.67084,0.67089,67200000.0
2009-05-25 07:50:00,0.67084,0.67141,0.67074,0.67124,56800000.0
2009-05-25 07:55:00,0.671,0.67143,0.67079,0.67116,56000000.0
2009-05-25 08:00:00,0.67125,0.67169,0.67104,0.67136,69200000.0
2009-05-25 08:05:00,0.67141,0.6721,0.67136,0.67193,68200000.0
2009-05-25 08:10:00,0.67182,0.67203,0.67157,0.67178,64000000.0
2009-05-25 08:15:00,0.6716,0.67181,0.67144,0.67157,62800000.0
2009-05-25 08:20:00,0.67143,0.67161,0.67097,0.67107,65600000.0
2009-05-25 08:25:00,0.67118,0.67167,0.67111,0.67157,70400000.0
2009-05-25 08:30:00,0.67134,0.67172,0.67109,0.67172,68200000.0
2009-05-25 08:35:00,0.67146,0.67182,0.67138,0.6716,56000000.0
2009-05-25 08:40:00,0.67165,0.67175,0.6705,0.67151,57600000.0
2009-05-25 08:45:00,0.67149,0.67159,0.6712,0.67134,62800000.0
2009-05-25 08:50:00,0.67164,0.67171,0.67092,0.67113,56000000.0
2009-05-25 08:55:00,0.6712,0.67123,0.67047,0.67059,58600000.0
2009-05-25 09:00:00,0.67084,0.67146,0.67082,0.67145,58600000.0
2009-05-25 09:05:00,0.67123,0.67129,0.67076,0.67106,80000000.0
2009-05-25 09:10:00,0.67111,0.67111,0.67086,0.67103,64000000.0
2009-05-25 09:15:00,0.6709,0.671,0.6707,0.67095,74000000.0
2009-05-25 09:20:00,0.67083,0.67095,0.67071,0.67095,68800000.0
2009-05-25 09:25:00,0.67086,0.67103,0.67041,0.67068,60800000.0
2009-05-25 09:30:00,0.67089,0.67104,0.67003,0.67099,75600000.0
2009-05-25 09:35:00,0.67102,0.67128,0.67092,0.67099,57600000.0
2009-05-25 09:40:00,0.67099,0.67104,0.6707,0.67092,64000000.0
2009-05-25 09:45:00,0.67027,0.67103,0.67027,0.67081,57600000.0
2009-05-25 09:50:00,0.67055,0.67055,0.66966,0.66978,66600000.0
2009-05-25 09:55:00,0.66981,0.66981,0.66932,0.66961,69200000.0
2009-05-25 10:00:00,0.66965,0.66967,0.66918,0.66952,62400000.0
2009-05-25 10:05:00,0.66946,0.6701,0.66945,0.66968,64400000.0
2009-05-25 10:10:00,0.66966,0.67065,0.66966,0.67065,68800000.0
2009-05-25 10:15:00,0.67099,0.67114,0.67025,0.67045,72000000.0
2009-05-25 10:20:00,0.67046,0.67073,0.67023,0.67023,68800000.0
2009-05-25 10:25:00,0.67015,0.67047,0.67001,0.6701,65600000.0
2009-05-25 10:30:00,0.67005,0.67014,0.66982,0.67014,58600000.0
2009-05-25 10:35:00,0.67011,0.67012,0.66924,0.66967,67200000.0
2009-05-25 10:40:00,0.6698,0.67014,0.66978,0.67014,67200000.0
2009-05-25 10:45:00,0.67003,0.67028,0.66994,0.67023,65600000.0
2009-05-25 10:50:00,0.67032,0.6709,0.67023,0.6709,62400000.0
2009-05-25 10:55:00,0.67095,0.67098,0.6704,0.67093,59200000.0
2009-05-25 11:00:00,0.67097,0.671,0.67042,0.67057,65600000.0
2009-05-25 11:05:00,0.67055,0.67118,0.67055,0.67099,57600000.0
2009-05-25 11:10:00,0.671,0.67112,0.67083,0.67105,76800000.0
2009-05-25 11:15:00,0.67118,0.67129,0.67029,0.67063,70400000.0
2009-05-25 11:20:00,0.67048,0.67089,0.66982,0.67072,72000000.0
2009-05-25 11:25:00,0.67067,0.67132,0.67063,0.67131,59600000.0
2009-05-25 11:30:00,0.67072,0.67125,0.67072,0.67089,70400000.0
2009-05-25 11:35:00,0.67089,0.67126,0.67087,0.6712,68800000.0
2009-05-25 11:40:00,0.67124,0.67138,0.67015,0.67076,62400000.0
2009-05-25 11:45:00,0.67081,0.67088,0.67068,0.67075,62200000.0
2009-05-25 11:50:00,0.67078,0.6711,0.67065,0.67095,72000000.0
2009-05-25 11:55:00,0.67079,0.67102,0.66975,0.67059,67200000.0
2009-05-25 12:00:00,0.67067,0.67085,0.67059,0.67068,70400000.0
2009-05-25 12:05:00,0.67063,0.67089,0.67062,0.67081,70400000.0
2009-05-25 12:10:00,0.67087,0.67092,0.67065,0.67088,70400000.0
2009-05-25 12:15:00,0.67083,0.67095,0.67079,0.67088,67600000.0
2009-05-25 12:20:00,0.67083,0.67092,0.67069,0.67091,64000000.0
2009-05-25 12:25:00,0.67092,0.67096,0.67072,0.67079,56000000.0
2009-05-25 12:30:00,0.67072,0.67085,0.67043,0.67075,67200000.0
2009-05-25 12:35:00,0.67079,0.6708,0.67029,0.67049,65600000.0
2009-05-25 12:40:00,0.67047,0.67059,0.67022,0.67033,63400000.0
2009-05-25 12:45:00,0.67044,0.67082,0.67041,0.67046,60600000.0
2009-05-25 12:50:00,0.67069,0.67103,0.6701,0.67084,72000000.0
2009-05-25 12:55:00,0.67076,0.67092,0.66988,0.67081,62400000.0
2009-05-25 13:00:00,0.67085,0.67116,0.67081,0.67101,67200000.0
2009-05-25 13:05:00,0.67107,0.67107,0.67047,0.67059,59600000.0
2009-05-25 13:10:00,0.67052,0.67063,0.6699,0.67049,57000000.0
2009-05-25 13:15:00,0.67051,0.67057,0.67028,0.67042,60800000.0
2009-05-25 13:20:00,0.67035,0.67039,0.66978,0.67022,67200000.0
2009-05-25 13:25:00,0.6703,0.67049,0.67021,0.67038,65000000.0
2009-05-25 13:30:00,0.67022,0.67053,0.67019,0.6703,103800000.0
2009-05-25 13:35:00,0.67046,0.67059,0.67024,0.67034,124800000.0
2009-05-25 13:40:00,0.67038,0.67101,0.67022,0.67063,140800000.0
2009-05-25 13:45:00,0.6706,0.67069,0.67038,0.67044,121800000.0
2009-05-25 13:50:00,0.67028,0.67064,0.67028,0.67048,156800000.0
2009-05-25 13:55:00,0.67046,0.67072,0.67046,0.67059,130000000.0
2009-05-25 14:00:00,0.67048,0.67058,0.66985,0.66995,170600000.0
2009-05-25 14:05:00,0.67011,0.67019,0.6697,0.66982,150800000.0
2009-05-25 14:10:00,0.66968,0.66984,0.66941,0.66968,115600000.0
2009-05-25 14:15:00,0.66953,0.66986,0.66953,0.66979,185400000.0
2009-05-25 14:20:00,0.66987,0.67025,0.66973,0.67018,131400000.0
2009-05-25 14:25:00,0.67024,0.67024,0.66978,0.6701,147600000.0
2009-05-25 14:30:00,0.67018,0.67049,0.66989,0.67032,206800000.0
2009-05-25 14:35:00,0.67034,0.67089,0.6701,0.67081,182600000.0
2009-05-25 14:40:00,0.6709,0.6709,0.66966,0.67066,244000000.0
2009-05-25 14:45:00,0.67078,0.67112,0.67054,0.67112,152400000.0
2009-05-25 14:50:00,0.67099,0.67133,0.67096,0.67116,132200000.0
2009-05-25 14:55:00,0.67096,0.67127,0.6709,0.67127,102400000.0
2009-05-25 15:00:00,0.6714,0.6714,0.6706,0.6706,154000000.0
2009-05-25 15:05:00,0.67065,0.67092,0.67062,0.67062,155200000.0
2009-05-25 15:10:00,0.6704,0.67061,0.66969,0.67049,227200000.0
2009-05-25 15:15:00,0.67052,0.67073,0.67011,0.67012,92800000.0
2009-05-25 15:20:00,0.67017,0.67063,0.66985,0.67038,164200000.0
2009-05-25 15:25:00,0.67043,0.67079,0.66952,0.66952,193600000.0
2009-05-25 15:30:00,0.66948,0.67057,0.66933,0.67053,250600000.0
2009-05-25 15:35:00,0.67051,0.67057,0.66977,0.66997,204200000.0
2009-05-25 15:40:00,0.67005,0.67028,0.66995,0.67,205200000.0
2009-05-25 15:45:00,0.67016,0.67046,0.67015,0.67015,124800000.0
2009-05-25 15:50:00,0.66996,0.67025,0.66991,0.67024,89600000.0
2009-05-25 15:55:00,0.67,0.6705,0.66981,0.67046,137600000.0
2009-05-25 16:00:00,0.67038,0.67088,0.67038,0.67088,238400000.0
2009-05-25 16:05:00,0.67092,0.67117,0.67028,0.67033,200400000.0
2009-05-25 16:10:00,0.67039,0.67057,0.67036,0.67043,207400000.0
2009-05-25 16:15:00,0.66976,0.67055,0.66976,0.67002,172800000.0
2009-05-25 16:20:00,0.66999,0.67023,0.66976,0.67023,200000000.0
2009-05-25 16:25:00,0.66985,0.67038,0.66979,0.67027,171000000.0
2009-05-25 16:30:00,0.67016,0.6703,0.66997,0.6701,235200000.0
2009-05-25 16:35:00,0.67025,0.67109,0.67023,0.67031,280800000.0
2009-05-25 16:40:00,0.67026,0.67056,0.67026,0.67048,185000000.0
2009-05-25 16:45:00,0.67052,0.67054,0.6703,0.67048,316800000.0
2009-05-25 16:50:00,0.67046,0.671,0.6704,0.671,192800000.0
2009-05-25 16:55:00,0.67093,0.67132,0.67086,0.67096,196000000.0
2009-05-25 17:00:00,0.67109,0.67109,0.67028,0.67065,232400000.0
2009-05-25 17:05:00,0.67072,0.67104,0.67072,0.67094,174800000.0
2009-05-25 17:10:00,0.67104,0.67116,0.67045,0.67078,180800000.0
2009-05-25 17:15:00,0.67101,0.67122,0.67065,0.67085,104000000.0
2009-05-25 17:20:00,0.67094,0.6715,0.67016,0.67145,124000000.0
2009-05-25 17:25:00,0.67117,0.67154,0.67067,0.67154,200000000.0
2009-05-25 17:30:00,0.67057,0.6715,0.67037,0.6704,370600000.0
2009-05-25 17:35:00,0.67042,0.67049,0.67033,0.67047,204800000.0
2009-05-25 17:40:00,0.67043,0.67073,0.67043,0.67064,225400000.0
2009-05-25 17:45:00,0.67067,0.67078,0.66975,0.67061,289000000.0
2009-05-25 17:50:00,0.67064,0.67066,0.67054,0.67059,261600000.0
2009-05-25 17:55:00,0.67046,0.67082,0.67038,0.67062,261400000.0
2009-05-25 18:00:00,0.67062,0.67092,0.6706,0.67076,231800000.0
2009-05-25 18:05:00,0.67075,0.6709,0.67044,0.67082,318800000.0
2009-05-25 18:10:00,0.67082,0.67082,0.67057,0.67066,130600000.0
2009-05-25 18:15:00,0.67071,0.6708,0.67042,0.6705,226000000.0
2009-05-25 18:20:00,0.67043,0.67049,0.66976,0.67,232000000.0
2009-05-25 18:25:00,0.67032,0.67032,0.66966,0.66994,146000000.0
2009-05-25 18:30:00,0.66994,0.67015,0.66966,0.6699,207400000.0
2009-05-25 18:35:00,0.6699,0.67007,0.66981,0.66998,175400000.0
2009-05-25 18:40:00,0.67002,0.67011,0.66948,0.67001,178000000.0
2009-05-25 18:45:00,0.67004,0.67012,0.66915,0.66973,132800000.0
2009-05-25 18:50:00,0.67017,0.67027,0.67002,0.67009,130600000.0
2009-05-25 18:55:00,0.6707,0.67076,0.66999,0.67027,145000000.0
2009-05-25 19:00:00,0.67025,0.67025,0.66984,0.66995,134400000.0
2009-05-25 19:05:00,0.67006,0.67021,0.66979,0.66984,252800000.0
2009-05-25 19:10:00,0.67008,0.67017,0.66988,0.67004,152000000.0
2009-05-25 19:15:00,0.66959,0.671,0.66959,0.6704,83200000.0
2009-05-25 19:20:00,0.67024,0.67038,0.67017,0.67028,99200000.0
2009-05-25 19:25:00,0.67031,0.67036,0.67008,0.67014,171600000.0
2009-05-25 19:30:00,0.67016,0.67029,0.66968,0.66985,86400000.0
2009-05-25 19:35:00,0.66995,0.67063,0.66956,0.66975,108800000.0
2009-05-25 19:40:00,0.66992,0.67014,0.66976,0.67004,92800000.0
2009-05-25 19:45:00,0.66979,0.67078,0.66975,0.67078,92800000.0
2009-05-25 19:50:00,0.67081,0.67081,0.67038,0.67045,74600000.0
2009-05-25 19:55:00,0.67032,0.67044,0.67011,0.67018,56000000.0
2009-05-25 20:00:00,0.67019,0.67052,0.66921,0.67021,66600000.0
2009-05-25 20:05:00,0.6702,0.67031,0.66982,0.67023,63400000.0
2009-05-25 20:10:00,0.67016,0.67024,0.66994,0.66994,86200000.0
2009-05-25 20:15:00,0.67022,0.6703,0.66974,0.66991,68800000.0
2009-05-25 20:20:00,0.67017,0.6703,0.67005,0.6703,76800000.0
2009-05-25 20:25:00,0.67028,0.67033,0.66993,0.6703,65600000.0
2009-05-25 20:30:00,0.66992,0.6703,0.66977,0.66993,64000000.0
2009-05-25 20:35:00,0.66988,0.67013,0.66955,0.66993,56000000.0
2009-05-25 20:40:00,0.66983,0.6703,0.66983,0.6703,62400000.0
2009-05-25 20:45:00,0.67013,0.6703,0.67005,0.67005,92600000.0
2009-05-25 20:50:00,0.67014,0.67038,0.67013,0.67025,84800000.0
2009-05-25 20:55:00,0.67023,0.6706,0.66971,0.67025,78400000.0
2009-05-25 21:00:00,0.67038,0.67046,0.6698,0.6703,67200000.0
2009-05-25 21:05:00,0.6701,0.67039,0.66962,0.66978,60800000.0
2009-05-25 21:10:00,0.67049,0.67054,0.66978,0.6699,66600000.0
2009-05-25 21:15:00,0.67032,0.67052,0.66996,0.67042,54400000.0
2009-05-25 21:20:00,0.67037,0.6704,0.66983,0.67028,64000000.0
2009-05-25 21:25:00,0.6704,0.6707,0.66996,0.6707,51200000.0
2009-05-25 21:30:00,0.67012,0.67144,0.67012,0.67144,64400000.0
2009-05-25 21:35:00,0.67145,0.67169,0.67126,0.67152,62400000.0
2009-05-25 21:40:00,0.67139,0.6716,0.67137,0.67156,54400000.0
2009-05-25 21:45:00,0.67149,0.67155,0.67106,0.67145,88000000.0
2009-05-25 21:50:00,0.67149,0.67169,0.67127,0.67151,66600000.0
2009-05-25 21:55:00,0.67164,0.67174,0.67135,0.67147,116000000.0
2009-05-25 22:00:00,0.67166,0.67169,0.67145,0.6716,171200000.0
2009-05-25 22:05:00,0.67161,0.67168,0.67098,0.67132,102400000.0
2009-05-25 22:10:00,0.67148,0.67155,0.67093,0.67095,86400000.0
2009-05-25 22:15:00,0.67147,0.67153,0.67086,0.67134,67600000.0
2009-05-25 22:20:00,0.6714,0.6714,0.67096,0.67125,60800000.0
2009-05-25 22:25:00,0.67131,0.67144,0.67096,0.67106,85200000.0
2009-05-25 22:30:00,0.67093,0.671,0.67074,0.67089,97000000.0
2009-05-25 22:35:00,0.67094,0.67145,0.6709,0.671,117800000.0
2009-05-25 22:40:00,0.67137,0.6715,0.6705,0.67077,48000000.0
2009-05-25 22:45:00,0.6715,0.6715,0.67097,0.67112,80400000.0
2009-05-25 22:50:00,0.67116,0.67137,0.67069,0.67116,73600000.0
2009-05-25 22:55:00,0.67149,0.67153,0.6712,0.67135,58600000.0
2009-05-25 23:00:00,0.67111,0.67155,0.67111,0.67155,84800000.0
2009-05-25 23:05:00,0.67154,0.67159,0.67096,0.67141,68200000.0
2009-05-25 23:10:00,0.67137,0.67157,0.67127,0.67155,64400000.0
2009-05-25 23:15:00,0.67151,0.67169,0.67113,0.67159,65600000.0
2009-05-25 23:20:00,0.67162,0.67166,0.67125,0.67154,56000000.0
2009-05-25 23:25:00,0.67148,0.67164,0.67108,0.67108,76800000.0
2009-05-25 23:30:00,0.6715,0.67199,0.67144,0.67193,80000000.0
2009-05-25 23:35:00,0.6718,0.67234,0.67177,0.67221,64000000.0
2009-05-25 23:40:00,0.67178,0.67225,0.67167,0.67219,86400000.0
2009-05-25 23:45:00,0.67152,0.67234,0.67152,0.67209,60200000.0
2009-05-25 23:50:00,0.6722,0.6724,0.67207,0.67212,64400000.0
2009-05-25 23:55:00,0.67203,0.67245,0.67097,0.67155,88000000.0
2009-05-26 00:00:00,0.67182,0.67184,0.67085,0.67097,62400000.0
2009-05-26 00:05:00,0.67128,0.67134,0.67051,0.67125,62400000.0
2009-05-26 00:10:00,0.67153,0.67155,0.67107,0.67133,59600000.0
2009-05-26 00:15:00,0.67112,0.67112,0.67057,0.67078,69200000.0
2009-05-26 00:20:00,0.67055,0.67092,0.67022,0.67057,51200000.0
2009-05-26 00:25:00,0.67073,0.67096,0.67022,0.67065,67200000.0
2009-05-26 00:30:00,0.67082,0.67098,0.67069,0.67069,81600000.0
2009-05-26 00:35:00,0.67073,0.67124,0.67043,0.67089,54400000.0
2009-05-26 00:40:00,0.67114,0.67134,0.6709,0.67093,69200000.0
2009-05-26 00:45:00,0.67077,0.67078,0.67026,0.67069,65600000.0
2009-05-26 00:50:00,0.6705,0.67115,0.67045,0.67079,54400000.0
2009-05-26 00:55:00,0.67087,0.67109,0.67078,0.67094,64400000.0
2009-05-26 01:00:00,0.67084,0.67086,0.6702,0.67086,67600000.0
2009-05-26 01:05:00,0.67068,0.67097,0.67034,0.67048,64000000.0
2009-05-26 01:10:00,0.6704,0.67057,0.67006,0.67026,62200000.0
2009-05-26 01:15:00,0.67047,0.67047,0.67009,0.67031,70400000.0
2009-05-26 01:20:00,0.6704,0.67059,0.67024,0.67058,70400000.0
2009-05-26 01:25:00,0.67069,0.67069,0.67008,0.67008,77800000.0
2009-05-26 01:30:00,0.67025,0.67046,0.67019,0.67038,128800000.0
2009-05-26 01:35:00,0.67029,0.67046,0.66934,0.67025,57600000.0
2009-05-26 01:40:00,0.67024,0.67104,0.67017,0.67104,54400000.0
2009-05-26 01:45:00,0.67111,0.67111,0.67004,0.67091,64000000.0
2009-05-26 01:50:00,0.6708,0.6709,0.67017,0.67067,72000000.0
2009-05-26 01:55:00,0.67059,0.67117,0.6705,0.67113,91200000.0
2009-05-26 02:00:00,0.67117,0.67181,0.67093,0.6713,62400000.0
2009-05-26 02:05:00,0.6714,0.6715,0.67116,0.67147,65600000.0
2009-05-26 02:10:00,0.6714,0.67162,0.67132,0.67162,60800000.0
2009-05-26 02:15:00,0.67141,0.67183,0.6712,0.67175,66600000.0
2009-05-26 02:20:00,0.67159,0.67159,0.671,0.67104,62400000.0
2009-05-26 02:25:00,0.67112,0.67138,0.67025,0.67126,65600000.0
2009-05-26 02:30:00,0.67138,0.67138,0.67088,0.67093,56400000.0
2009-05-26 02:35:00,0.67081,0.67093,0.67058,0.67063,65600000.0
2009-05-26 02:40:00,0.67054,0.67077,0.67023,0.67064,59200000.0
2009-05-26 02:45:00,0.67062,0.67075,0.67032,0.6707,59200000.0
2009-05-26 02:50:00,0.67074,0.67087,0.67007,0.67031,62800000.0
2009-05-26 02:55:00,0.67033,0.67092,0.67014,0.67078,70600000.0
2009-05-26 03:00:00,0.67074,0.67086,0.67036,0.67068,71400000.0
2009-05-26 03:05:00,0.67062,0.67097,0.67058,0.67064,62400000.0
2009-05-26 03:10:00,0.67063,0.67073,0.67035,0.67057,70400000.0
2009-05-26 03:15:00,0.67053,0.67059,0.67009,0.67031,64000000.0
2009-05-26 03:20:00,0.67059,0.67085,0.67021,0.67049,66000000.0
2009-05-26 03:25:00,0.67039,0.6704,0.67017,0.67037,62400000.0
2009-05-26 03:30:00,0.67016,0.67023,0.66992,0.67001,68800000.0
2009-05-26 03:35:00,0.66989,0.67027,0.66989,0.67008,57600000.0
2009-05-26 03:40:00,0.67022,0.67034,0.66972,0.66999,63400000.0
2009-05-26 03:45:00,0.67001,0.67018,0.66925,0.66959,64000000.0
2009-05-26 03:50:00,0.66961,0.67012,0.66939,0.67009,67200000.0
2009-05-26 03:55:00,0.67002,0.67013,0.66892,0.66998,58600000.0
2009-05-26 04:00:00,0.67014,0.67021,0.66975,0.66989,66400000.0
2009-05-26 04:05:00,0.67014,0.67027,0.66993,0.67006,60800000.0
2009-05-26 04:10:00,0.67014,0.67044,0.6692,0.6698,60800000.0
2009-05-26 04:15:00,0.66992,0.67012,0.66963,0.66967,61800000.0
2009-05-26 04:20:00,0.6697,0.67013,0.66962,0.67013,62400000.0
2009-05-26 04:25:00,0.67021,0.67034,0.66965,0.66996,60800000.0
2009-05-26 04:30:00,0.67005,0.67012,0.66983,0.67006,60800000.0
2009-05-26 04:35:00,0.67018,0.67041,0.66995,0.67033,78800000.0
2009-05-26 04:40:00,0.67034,0.6704,0.66968,0.67017,60800000.0
2009-05-26 04:45:00,0.67009,0.67033,0.66988,0.67023,72000000.0
2009-05-26 04:50:00,0.67009,0.67029,0.66988,0.66998,66000000.0
2009-05-26 04:55:00,0.67009,0.6707,0.66978,0.67056,57600000.0
2009-05-26 05:00:00,0.6705,0.6707,0.67019,0.67042,67600000.0
2009-05-26 05:05:00,0.67048,0.67116,0.67047,0.67087,68800000.0
2009-05-26 05:10:00,0.67094,0.67135,0.67087,0.67115,65600000.0
2009-05-26 05:15:00,0.67121,0.67125,0.6709,0.671,55800000.0
2009-05-26 05:20:00,0.67091,0.67096,0.67007,0.67066,56000000.0
2009-05-26 05:25:00,0.67074,0.67085,0.67046,0.67085,65600000.0
2009-05-26 05:30:00,0.67031,0.67158,0.67031,0.67157,68800000.0
2009-05-26 05:35:00,0.67145,0.67153,0.67101,0.67119,67200000.0
2009-05-26 05:40:00,0.67116,0.67152,0.67104,0.67125,59200000.0
2009-05-26 05:45:00,0.67126,0.67131,0.67081,0.67098,59600000.0
2009-05-26 05:50:00,0.67117,0.6713,0.67072,0.67072,62400000.0
2009-05-26 05:55:00,0.67081,0.67094,0.6705,0.67067,81600000.0
2009-05-26 06:00:00,0.67064,0.67089,0.67059,0.67089,62400000.0
2009-05-26 06:05:00,0.67071,0.67085,0.67056,0.6708,60800000.0
2009-05-26 06:10:00,0.67067,0.67089,0.67017,0.67066,65000000.0
2009-05-26 06:15:00,0.6698,0.67127,0.6698,0.67122,64000000.0
2009-05-26 06:20:00,0.67138,0.67138,0.67028,0.67092,67200000.0
2009-05-26 06:25:00,0.6709,0.67123,0.66988,0.67089,62400000.0
2009-05-26 06:30:00,0.67121,0.67121,0.67052,0.67055,67600000.0
2009-05-26 06:35:00,0.6709,0.67098,0.6702,0.67069,68600000.0
2009-05-26 06:40:00,0.67065,0.67087,0.67037,0.67068,60200000.0
2009-05-26 06:45:00,0.67064,0.67071,0.67048,0.67058,59200000.0
2009-05-26 06:50:00,0.67043,0.6706,0.67043,0.6706,62400000.0
2009-05-26 06:55:00,0.67063,0.67075,0.67018,0.67038,70800000.0
2009-05-26 07:00:00,0.67035,0.67058,0.67008,0.67054,59200000.0
2009-05-26 07:05:00,0.67057,0.67061,0.66953,0.67049,59200000.0
2009-05-26 07:10:00,0.67054,0.67088,0.67048,0.67061,68800000.0
2009-05-26 07:15:00,0.67063,0.67101,0.67054,0.67101,69800000.0
2009-05-26 07:20:00,0.67082,0.67118,0.67034,0.67103,60200000.0
2009-05-26 07:25:00,0.67109,0.67111,0.67011,0.671,72000000.0
2009-05-26 07:30:00,0.67094,0.67099,0.67067,0.67082,64000000.0
2009-05-26 07:35:00,0.67085,0.67108,0.67063,0.67069,65000000.0
2009-05-26 07:40:00,0.67076,0.67077,0.67026,0.67039,64000000.0
2009-05-26 07:45:00,0.67027,0.67098,0.67011,0.6709,67200000.0
2009-05-26 07:50:00,0.67085,0.67159,0.67085,0.67152,57600000.0
2009-05-26 07:55:00,0.67148,0.67181,0.67121,0.67131,56000000.0
2009-05-26 08:00:00,0.67137,0.6717,0.67084,0.6712,68200000.0
2009-05-26 08:05:00,0.67107,0.67114,0.67031,0.67063,68800000.0
2009-05-26 08:10:00,0.67059,0.67122,0.67044,0.67101,64000000.0
2009-05-26 08:15:00,0.67092,0.67096,0.67027,0.67027,62400000.0
2009-05-26 08:20:00,0.67025,0.67025,0.66963,0.66985,65600000.0
2009-05-26 08:25:00,0.67001,0.67026,0.66987,0.67019,70800000.0
2009-05-26 08:30:00,0.67013,0.6705,0.66996,0.67046,68800000.0
2009-05-26 08:35:00,0.67041,0.67044,0.66987,0.66987,55400000.0
2009-05-26 08:40:00,0.66992,0.66992,0.66864,0.66966,57600000.0
2009-05-26 08:45:00,0.66953,0.66996,0.66937,0.66937,62400000.0
2009-05-26 08:50:00,0.66964,0.66964,0.66907,0.66957,56000000.0
2009-05-26 08:55:00,0.66959,0.67003,0.66958,0.66978,66400000.0
2009-05-26 09:00:00,0.66968,0.67003,0.66954,0.66985,59200000.0
2009-05-26 09:05:00,0.66995,0.67011,0.6694,0.6695,80000000.0
2009-05-26 09:10:00,0.66941,0.66963,0.66909,0.66917,63400000.0
2009-05-26 09:15:00,0.66924,0.66978,0.66922,0.66935,73600000.0
2009-05-26 09:20:00,0.66922,0.67011,0.6691,0.66988,68800000.0
2009-05-26 09:25:00,0.66976,0.66991,0.6693,0.6694,60800000.0
2009-05-26 09:30:00,0.66943,0.66955,0.66837,0.66955,75000000.0
2009-05-26 09:35:00,0.66962,0.67024,0.66952,0.66982,57600000.0
2009-05-26 09:40:00,0.66976,0.66995,0.66952,0.66975,64000000.0
2009-05-26 09:45:00,0.6697,0.67011,0.66952,0.6701,57600000.0
2009-05-26 09:50:00,0.67009,0.67009,0.66986,0.66992,67600000.0
2009-05-26 09:55:00,0.66994,0.67008,0.66956,0.66985,68200000.0
2009-05-26 10:00:00,0.66993,0.67049,0.66983,0.6703,62400000.0
2009-05-26 10:05:00,0.6703,0.6703,0.66971,0.66997,64000000.0
2009-05-26 10:10:00,0.66996,0.6701,0.66954,0.66981,68800000.0
2009-05-26 10:15:00,0.66987,0.66988,0.66912,0.66919,72400000.0
2009-05-26 10:20:00,0.66931,0.66974,0.66931,0.66965,68800000.0
2009-05-26 10:25:00,0.66984,0.67016,0.66967,0.67009,65000000.0
2009-05-26 10:30:00,0.67011,0.67019,0.66955,0.6697,59200000.0
2009-05-26 10:35:00,0.66981,0.66993,0.66957,0.66993,67200000.0
2009-05-26 10:40:00,0.66983,0.67005,0.66931,0.66956,67200000.0
2009-05-26 10:45:00,0.66959,0.6699,0.66945,0.6698,65600000.0
2009-05-26 10:50:00,0.66983,0.67004,0.66944,0.66974,62400000.0
2009-05-26 10:55:00,0.66961,0.66976,0.66929,0.66974,59000000.0
2009-05-26 11:00:00,0.66964,0.66964,0.66838,0.6685,65600000.0
2009-05-26 11:05:00,0.66859,0.66924,0.66845,0.66845,57600000.0
2009-05-26 11:10:00,0.66851,0.66876,0.66845,0.66846,76800000.0
2009-05-26 11:15:00,0.66858,0.66901,0.66844,0.66868,69800000.0
2009-05-26 11:20:00,0.6687,0.6688,0.66784,0.66838,72000000.0
2009-05-26 11:25:00,0.66822,0.66829,0.66775,0.66791,58600000.0
2009-05-26 11:30:00,0.6679,0.6682,0.6677,0.6682,69800000.0
2009-05-26 11:35:00,0.66824,0.66887,0.66816,0.66887,68800000.0
2009-05-26 11:40:00,0.6692,0.66961,0.66853,0.66907,61800000.0
2009-05-26 11:45:00,0.66889,0.66905,0.66845,0.66845,61200000.0
2009-05-26 11:50:00,0.66858,0.66862,0.66783,0.66799,71400000.0
2009-05-26 11:55:00,0.66773,0.66812,0.66709,0.66806,67200000.0
2009-05-26 12:00:00,0.66809,0.66825,0.66797,0.66825,69800000.0
2009-05-26 12:05:00,0.66799,0.66839,0.66792,0.66802,70400000.0
2009-05-26 12:10:00,0.668,0.66822,0.66763,0.66785,70400000.0
2009-05-26 12:15:00,0.66786,0.66795,0.66692,0.66692,67200000.0
2009-05-26 12:20:00,0.667,0.66755,0.667,0.6674,63400000.0
2009-05-26 12:25:00,0.66743,0.66766,0.66685,0.66713,56000000.0
2009-05-26 12:30:00,0.66688,0.66699,0.66649,0.66685,67200000.0
2009-05-26 12:35:00,0.66686,0.66703,0.6663,0.66633,65600000.0
2009-05-26 12:40:00,0.66628,0.66635,0.66513,0.66539,64000000.0
2009-05-26 12:45:00,0.66533,0.66569,0.6652,0.66563,62400000.0
2009-05-26 12:50:00,0.66561,0.6664,0.66524,0.6664,72000000.0
2009-05-26 12:55:00,0.66607,0.66728,0.66596,0.66728,61800000.0
2009-05-26 13:00:00,0.66709,0.66763,0.66709,0.66732,66600000.0
2009-05-26 13:05:00,0.66732,0.66743,0.66694,0.66724,60800000.0
2009-05-26 13:10:00,0.66722,0.6677,0.66717,0.66754,57000000.0
2009-05-26 13:15:00,0.66748,0.66762,0.66724,0.66728,60800000.0
2009-05-26 13:20:00,0.66728,0.66754,0.66706,0.66754,67200000.0
2009-05-26 13:25:00,0.66732,0.66777,0.66692,0.66755,66000000.0
2009-05-26 13:30:00,0.66734,0.66806,0.6672,0.66787,103400000.0
2009-05-26 13:35:00,0.66777,0.66793,0.6676,0.66771,124800000.0
2009-05-26 13:40:00,0.66771,0.66823,0.66762,0.66823,140800000.0
2009-05-26 13:45:00,0.66821,0.66821,0.66757,0.66784,121600000.0
2009-05-26 13:50:00,0.66768,0.66851,0.66768,0.66809,156800000.0
2009-05-26 13:55:00,0.66822,0.66822,0.66783,0.66784,130000000.0
2009-05-26 14:00:00,0.66775,0.66841,0.66755,0.66841,172000000.0
2009-05-26 14:05:00,0.66843,0.66897,0.66822,0.66893,150400000.0
2009-05-26 14:10:00,0.66873,0.669,0.66856,0.669,115200000.0
2009-05-26 14:15:00,0.66899,0.66928,0.66855,0.66927,186000000.0
2009-05-26 14:20:00,0.66944,0.66982,0.66944,0.66959,131200000.0
2009-05-26 14:25:00,0.66966,0.66966,0.66896,0.66924,147600000.0
2009-05-26 14:30:00,0.66912,0.66918,0.66897,0.66904,208000000.0
2009-05-26 14:35:00,0.66917,0.66937,0.66858,0.66893,182400000.0
2009-05-26 14:40:00,0.66912,0.66948,0.66901,0.66942,244200000.0
2009-05-26 14:45:00,0.66938,0.66948,0.66914,0.66916,151400000.0
2009-05-26 14:50:00,0.66917,0.66926,0.66871,0.66885,132800000.0
2009-05-26 14:55:00,0.66879,0.66887,0.6686,0.66884,101800000.0
2009-05-26 15:00:00,0.66887,0.66909,0.66815,0.66898,154000000.0
2009-05-26 15:05:00,0.66911,0.6694,0.66897,0.66918,155200000.0
2009-05-26 15:10:00,0.66911,0.66941,0.66905,0.66941,226400000.0
2009-05-26 15:15:00,0.66941,0.6698,0.66935,0.66935,93200000.0
2009-05-26 15:20:00,0.66932,0.66962,0.66911,0.66949,164800000.0
2009-05-26 15:25:00,0.66958,0.66967,0.66822,0.66823,193600000.0
2009-05-26 15:30:00,0.66842,0.67008,0.66842,0.67008,251000000.0
2009-05-26 15:35:00,0.6701,0.67018,0.66966,0.66987,205200000.0
2009-05-26 15:40:00,0.66975,0.67055,0.66955,0.67052,206200000.0
2009-05-26 15:45:00,0.67032,0.67064,0.66994,0.66994,124200000.0
2009-05-26 15:50:00,0.67,0.67027,0.66911,0.66911,89600000.0
2009-05-26 15:55:00,0.66874,0.66874,0.66813,0.66831,136400000.0
2009-05-26 16:00:00,0.66842,0.66968,0.66804,0.66968,237800000.0
2009-05-26 16:05:00,0.66932,0.6698,0.66873,0.66939,199400000.0
2009-05-26 16:10:00,0.66931,0.67006,0.66931,0.66986,207800000.0
2009-05-26 16:15:00,0.66998,0.66998,0.66899,0.6696,172800000.0
2009-05-26 16:20:00,0.66973,0.6699,0.66902,0.6699,200000000.0
2009-05-26 16:25:00,0.67,0.67013,0.6691,0.66953,171200000.0
2009-05-26 16:30:00,0.66967,0.67002,0.66947,0.66953,234600000.0
2009-05-26 16:35:00,0.66952,0.67015,0.66951,0.66981,282000000.0
2009-05-26 16:40:00,0.66978,0.67011,0.6696,0.66998,185600000.0
2009-05-26 16:45:00,0.66993,0.67025,0.66989,0.6702,316200000.0
2009-05-26 16:50:00,0.67016,0.67026,0.66985,0.67015,192400000.0
2009-05-26 16:55:00,0.67028,0.67106,0.67015,0.67106,196200000.0
2009-05-26 17:00:00,0.67101,0.67122,0.67076,0.67097,231800000.0
2009-05-26 17:05:00,0.67092,0.67108,0.67055,0.67082,175400000.0
2009-05-26 17:10:00,0.67093,0.67115,0.67059,0.67115,180800000.0
2009-05-26 17:15:00,0.67128,0.67162,0.67126,0.67134,103400000.0
2009-05-26 17:20:00,0.67148,0.67171,0.67137,0.67162,123200000.0
2009-05-26 17:25:00,0.67178,0.67191,0.67148,0.67188,200000000.0
2009-05-26 17:30:00,0.67181,0.67181,0.67123,0.67139,369400000.0
2009-05-26 17:35:00,0.67131,0.67199,0.67131,0.67172,205200000.0
2009-05-26 17:40:00,0.67178,0.67189,0.67144,0.67184,227600000.0
2009-05-26 17:45:00,0.6719,0.67226,0.67112,0.67207,380800000.0
2009-05-26 17:50:00,0.67216,0.673,0.67207,0.67289,262400000.0
2009-05-26 17:55:00,0.67302,0.67357,0.67298,0.67332,262800000.0
2009-05-26 18:00:00,0.67337,0.67457,0.67337,0.6745,233600000.0
2009-05-26 18:05:00,0.67477,0.67493,0.67413,0.67444,319400000.0
2009-05-26 18:10:00,0.67458,0.67469,0.67419,0.67425,131200000.0
2009-05-26 18:15:00,0.67429,0.67458,0.67415,0.67448,227200000.0
2009-05-26 18:20:00,0.67453,0.67485,0.67404,0.67442,230800000.0
2009-05-26 18:25:00,0.67476,0.6754,0.67474,0.67517,144800000.0
2009-05-26 18:30:00,0.67527,0.67548,0.67504,0.67513,207800000.0
2009-05-26 18:35:00,0.67495,0.67514,0.67461,0.67499,175400000.0
2009-05-26 18:40:00,0.675,0.67533,0.675,0.67533,177600000.0
2009-05-26 18:45:00,0.6753,0.6754,0.67438,0.67523,132800000.0
2009-05-26 18:50:00,0.67527,0.67597,0.67517,0.67573,131200000.0
2009-05-26 18:55:00,0.6757,0.67575,0.67517,0.67531,145000000.0
2009-05-26 19:00:00,0.67517,0.67544,0.67493,0.675,133800000.0
2009-05-26 19:05:00,0.67513,0.6758,0.67504,0.67565,252200000.0
2009-05-26 19:10:00,0.67557,0.67557,0.67504,0.67548,152400000.0
2009-05-26 19:15:00,0.67547,0.67547,0.67504,0.67543,78400000.0
2009-05-26 19:20:00,0.67535,0.6758,0.67477,0.67571,113000000.0
2009-05-26 19:25:00,0.67569,0.67605,0.67541,0.67562,171000000.0
2009-05-26 19:30:00,0.67584,0.67601,0.6755,0.67574,86800000.0
2009-05-26 19:35:00,0.67577,0.67588,0.6754,0.67541,108800000.0
2009-05-26 19:40:00,0.67543,0.67561,0.67525,0.67561,89600000.0
2009-05-26 19:45:00,0.67572,0.67601,0.67539,0.67584,92600000.0
2009-05-26 19:50:00,0.67565,0.67606,0.67535,0.67597,75200000.0
2009-05-26 19:55:00,0.67586,0.67623,0.67577,0.67591,56000000.0
2009-05-26 20:00:00,0.6759,0.67631,0.67505,0.67593,67200000.0
2009-05-26 20:05:00,0.67591,0.67601,0.67561,0.67596,67200000.0
2009-05-26 20:10:00,0.6759,0.67656,0.67573,0.67656,86400000.0
2009-05-26 20:15:00,0.67656,0.67664,0.67622,0.67641,68200000.0
2009-05-26 20:20:00,0.67644,0.67685,0.6764,0.67681,76800000.0
2009-05-26 20:25:00,0.67675,0.67733,0.67674,0.67706,65600000.0
2009-05-26 20:30:00,0.67707,0.67718,0.6767,0.67677,64000000.0
2009-05-26 20:35:00,0.67658,0.67663,0.67617,0.67647,54800000.0
2009-05-26 20:40:00,0.67648,0.67656,0.67616,0.67621,70800000.0
2009-05-26 20:45:00,0.67644,0.67659,0.67642,0.67658,92600000.0
2009-05-26 20:50:00,0.67658,0.67688,0.67653,0.67661,85200000.0
2009-05-26 20:55:00,0.67659,0.67668,0.67597,0.67658,78800000.0
2009-05-26 21:00:00,0.67642,0.67681,0.67632,0.67672,67600000.0
2009-05-26 21:05:00,0.67649,0.67726,0.67611,0.67705,75200000.0
2009-05-26 21:10:00,0.67714,0.67753,0.67711,0.67712,67200000.0
2009-05-26 21:15:00,0.67699,0.67715,0.67648,0.67648,54400000.0
2009-05-26 21:20:00,0.6765,0.67721,0.67647,0.67718,63400000.0
2009-05-26 21:25:00,0.67725,0.6774,0.67683,0.6774,51000000.0
2009-05-26 21:30:00,0.67743,0.67751,0.67613,0.67683,64000000.0
2009-05-26 21:35:00,0.67678,0.67718,0.67677,0.67692,61200000.0
2009-05-26 21:40:00,0.67679,0.67727,0.67679,0.67721,52200000.0
2009-05-26 21:45:00,0.6772,0.67725,0.67669,0.67669,88000000.0
2009-05-26 21:50:00,0.67668,0.67678,0.67631,0.67652,67200000.0
2009-05-26 21:55:00,0.6766,0.6771,0.67652,0.67687,115200000.0
2009-05-26 22:00:00,0.67685,0.67784,0.67675,0.67784,171200000.0
2009-05-26 22:05:00,0.67775,0.67866,0.67728,0.67866,102800000.0
2009-05-26 22:10:00,0.67868,0.67868,0.67809,0.67809,85800000.0
2009-05-26 22:15:00,0.67762,0.6783,0.67762,0.67822,82000000.0
2009-05-26 22:20:00,0.67798,0.67822,0.67791,0.67809,60600000.0
2009-05-26 22:25:00,0.67814,0.67835,0.67805,0.6783,84800000.0
2009-05-26 22:30:00,0.67837,0.67837,0.67761,0.67767,97600000.0
2009-05-26 22:35:00,0.6779,0.67792,0.67712,0.67712,117800000.0
2009-05-26 22:40:00,0.67679,0.67727,0.67671,0.67727,64000000.0
2009-05-26 22:45:00,0.67718,0.67725,0.67629,0.67725,80200000.0
2009-05-26 22:50:00,0.67731,0.67731,0.67652,0.67707,73600000.0
2009-05-26 22:55:00,0.67694,0.67694,0.67612,0.67612,59200000.0
2009-05-26 23:00:00,0.67573,0.67642,0.67573,0.67642,84600000.0
2009-05-26 23:05:00,0.67657,0.67673,0.67638,0.67643,68800000.0
2009-05-26 23:10:00,0.67612,0.67669,0.67612,0.67657,64000000.0
2009-05-26 23:15:00,0.67596,0.6768,0.67596,0.67636,65600000.0
2009-05-26 23:20:00,0.67638,0.67711,0.67613,0.6763,56000000.0
2009-05-26 23:25:00,0.67677,0.67685,0.67642,0.67649,76200000.0
2009-05-26 23:30:00,0.67648,0.67668,0.67618,0.67661,81600000.0
2009-05-26 23:35:00,0.67652,0.67663,0.67564,0.67602,63400000.0
2009-05-26 23:40:00,0.67627,0.67648,0.67583,0.67634,80400000.0
2009-05-26 23:45:00,0.67632,0.67698,0.67632,0.67648,60800000.0
2009-05-26 23:50:00,0.67614,0.67677,0.67596,0.67632,64000000.0
2009-05-26 23:55:00,0.67645,0.67663,0.67566,0.67632,88400000.0
2009-05-27 00:00:00,0.67577,0.67627,0.67393,0.67425,62400000.0
2009-05-27 00:05:00,0.67497,0.67518,0.67394,0.6743,62400000.0
2009-05-27 00:10:00,0.67451,0.67459,0.67422,0.67433,59600000.0
2009-05-27 00:15:00,0.67412,0.67459,0.67394,0.67433,70400000.0
2009-05-27 00:20:00,0.6746,0.67481,0.67442,0.67442,51200000.0
2009-05-27 00:25:00,0.67444,0.6745,0.67349,0.67369,67200000.0
2009-05-27 00:30:00,0.6737,0.67402,0.67359,0.67381,82000000.0
2009-05-27 00:35:00,0.6739,0.67406,0.67368,0.67387,54400000.0
2009-05-27 00:40:00,0.67387,0.67452,0.67387,0.67448,69200000.0
2009-05-27 00:45:00,0.67377,0.67454,0.67377,0.67444,65600000.0
2009-05-27 00:50:00,0.67443,0.67519,0.67434,0.67493,54800000.0
2009-05-27 00:55:00,0.67482,0.67492,0.67372,0.67416,65600000.0
2009-05-27 01:00:00,0.67407,0.67421,0.67387,0.67408,67200000.0
2009-05-27 01:05:00,0.67406,0.67445,0.67377,0.67445,64000000.0
2009-05-27 01:10:00,0.67436,0.67453,0.67361,0.67423,62400000.0
2009-05-27 01:15:00,0.67423,0.67426,0.67367,0.67402,70400000.0
2009-05-27 01:20:00,0.6741,0.6745,0.67363,0.67435,70800000.0
2009-05-27 01:25:00,0.67427,0.67471,0.67403,0.67442,78400000.0
2009-05-27 01:30:00,0.67474,0.67505,0.67467,0.67488,129000000.0
2009-05-27 01:35:00,0.67487,0.67495,0.67374,0.67466,57600000.0
2009-05-27 01:40:00,0.67456,0.67456,0.6743,0.67438,54400000.0
2009-05-27 01:45:00,0.67454,0.67476,0.67441,0.67476,64400000.0
2009-05-27 01:50:00,0.67467,0.67467,0.67405,0.67405,72000000.0
2009-05-27 01:55:00,0.67403,0.6743,0.67388,0.67418,91200000.0
2009-05-27 02:00:00,0.67425,0.67438,0.67397,0.67397,62400000.0
2009-05-27 02:05:00,0.67399,0.67423,0.67381,0.67414,65600000.0
2009-05-27 02:10:00,0.67412,0.67427,0.67398,0.67422,60200000.0
2009-05-27 02:15:00,0.67428,0.67478,0.67414,0.67417,67000000.0
2009-05-27 02:20:00,0.67408,0.67416,0.67378,0.67408,62400000.0
2009-05-27 02:25:00,0.67402,0.6741,0.67313,0.67372,64400000.0
2009-05-27 02:30:00,0.67378,0.67381,0.6734,0.67348,57000000.0
2009-05-27 02:35:00,0.67333,0.67346,0.67317,0.67333,65600000.0
2009-05-27 02:40:00,0.67322,0.67332,0.67285,0.67319,59200000.0
2009-05-27 02:45:00,0.67331,0.67346,0.67267,0.67276,59200000.0
2009-05-27 02:50:00,0.67264,0.67344,0.67264,0.67344,62400000.0
2009-05-27 02:55:00,0.67323,0.67351,0.67298,0.67321,70400000.0
2009-05-27 03:00:00,0.67325,0.6737,0.67313,0.67341,72000000.0
2009-05-27 03:05:00,0.67344,0.67372,0.67318,0.67372,62800000.0
2009-05-27 03:10:00,0.67375,0.674,0.67372,0.67394,70400000.0
2009-05-27 03:15:00,0.67385,0.67398,0.67305,0.67389,65000000.0
2009-05-27 03:20:00,0.67386,0.67386,0.67358,0.67386,67200000.0
2009-05-27 03:25:00,0.67383,0.67396,0.67356,0.67396,62400000.0
2009-05-27 03:30:00,0.67398,0.6743,0.67359,0.67425,68800000.0
2009-05-27 03:35:00,0.67403,0.67451,0.67403,0.67414,57600000.0
2009-05-27 03:40:00,0.67421,0.67426,0.6739,0.67414,64000000.0
2009-05-27 03:45:00,0.67426,0.675,0.67426,0.67464,64000000.0
2009-05-27 03:50:00,0.67465,0.67513,0.67452,0.67505,67200000.0
2009-05-27 03:55:00,0.67507,0.67508,0.67409,0.67492,58000000.0
2009-05-27 04:00:00,0.67503,0.67518,0.67487,0.675,65600000.0
2009-05-27 04:05:00,0.67503,0.6752,0.67481,0.67513,60200000.0
2009-05-27 04:10:00,0.67513,0.67527,0.67407,0.67504,60800000.0
2009-05-27 04:15:00,0.67526,0.67537,0.67472,0.67472,62400000.0
2009-05-27 04:20:00,0.67483,0.67543,0.6748,0.67532,62400000.0
2009-05-27 04:25:00,0.67527,0.67565,0.67521,0.67557,60800000.0
2009-05-27 04:30:00,0.67565,0.6757,0.6752,0.67536,61200000.0
2009-05-27 04:35:00,0.67537,0.67538,0.67454,0.67458,78400000.0
2009-05-27 04:40:00,0.67473,0.67475,0.67432,0.67433,60800000.0
2009-05-27 04:45:00,0.67417,0.6743,0.6738,0.67383,72000000.0
2009-05-27 04:50:00,0.67391,0.67435,0.67391,0.67419,65000000.0
2009-05-27 04:55:00,0.67425,0.67425,0.67356,0.67375,66000000.0
2009-05-27 05:00:00,0.67386,0.67603,0.67386,0.67584,66600000.0
2009-05-27 05:05:00,0.67573,0.67576,0.67497,0.67516,68200000.0
2009-05-27 05:10:00,0.67519,0.67519,0.67493,0.67509,65000000.0
2009-05-27 05:15:00,0.6753,0.67569,0.67519,0.67561,56000000.0
2009-05-27 05:20:00,0.67548,0.67579,0.67524,0.67541,56000000.0
2009-05-27 05:25:00,0.67571,0.67575,0.67539,0.67553,65600000.0
2009-05-27 05:30:00,0.67549,0.67595,0.67537,0.67568,68800000.0
2009-05-27 05:35:00,0.67558,0.67575,0.67533,0.67549,67200000.0
2009-05-27 05:40:00,0.67572,0.67635,0.67566,0.67607,59200000.0
2009-05-27 05:45:00,0.67605,0.67626,0.67544,0.67556,59200000.0
2009-05-27 05:50:00,0.67571,0.6758,0.67526,0.67526,62800000.0
2009-05-27 05:55:00,0.67533,0.67579,0.67527,0.6756,81600000.0
2009-05-27 06:00:00,0.67556,0.67558,0.67518,0.67527,62800000.0
2009-05-27 06:05:00,0.67521,0.67528,0.67485,0.67488,60200000.0
2009-05-27 06:10:00,0.67499,0.67517,0.67467,0.67482,65000000.0
2009-05-27 06:15:00,0.67491,0.67527,0.67452,0.67465,64000000.0
2009-05-27 06:20:00,0.67478,0.67502,0.67475,0.67498,67200000.0
2009-05-27 06:25:00,0.67505,0.67516,0.67413,0.67495,62400000.0
2009-05-27 06:30:00,0.67502,0.67527,0.6749,0.67504,67200000.0
2009-05-27 06:35:00,0.67512,0.67524,0.67452,0.6749,68800000.0
2009-05-27 06:40:00,0.67495,0.67545,0.67475,0.6752,60800000.0
2009-05-27 06:45:00,0.67512,0.67532,0.67482,0.67524,60000000.0
2009-05-27 06:50:00,0.67505,0.67508,0.67447,0.67447,62400000.0
2009-05-27 06:55:00,0.67441,0.67477,0.67425,0.67443,70400000.0
2009-05-27 07:00:00,0.67442,0.67454,0.67387,0.67407,59200000.0
2009-05-27 07:05:00,0.6743,0.67468,0.67419,0.67455,59200000.0
2009-05-27 07:10:00,0.67429,0.67494,0.67422,0.67473,68800000.0
2009-05-27 07:15:00,0.67471,0.67478,0.67432,0.67449,70400000.0
2009-05-27 07:20:00,0.6744,0.67456,0.67381,0.67401,60800000.0
2009-05-27 07:25:00,0.67392,0.67458,0.67313,0.67458,72000000.0
2009-05-27 07:30:00,0.67449,0.67459,0.67442,0.6745,62800000.0
2009-05-27 07:35:00,0.67439,0.67452,0.67401,0.67425,65400000.0
2009-05-27 07:40:00,0.67439,0.67498,0.67434,0.6749,63400000.0
2009-05-27 07:45:00,0.67486,0.67536,0.67473,0.67524,67200000.0
2009-05-27 07:50:00,0.67519,0.67529,0.67472,0.67529,57600000.0
2009-05-27 07:55:00,0.67546,0.67566,0.67482,0.67505,56000000.0
2009-05-27 08:00:00,0.67504,0.67527,0.67448,0.67485,68800000.0
2009-05-27 08:05:00,0.67483,0.67521,0.67448,0.6746,70400000.0
2009-05-27 08:10:00,0.6745,0.67545,0.67425,0.67545,63400000.0
2009-05-27 08:15:00,0.67547,0.67575,0.67539,0.67545,62400000.0
2009-05-27 08:20:00,0.67555,0.67563,0.67471,0.67503,65600000.0
2009-05-27 08:25:00,0.67519,0.67519,0.67417,0.67455,69800000.0
2009-05-27 08:30:00,0.67456,0.67509,0.67423,0.67508,69200000.0
2009-05-27 08:35:00,0.67495,0.67506,0.67447,0.67463,56000000.0
2009-05-27 08:40:00,0.67471,0.67479,0.67356,0.67424,57000000.0
2009-05-27 08:45:00,0.67429,0.67498,0.67409,0.67409,70400000.0
2009-05-27 08:50:00,0.6742,0.67445,0.67388,0.67422,60800000.0
2009-05-27 08:55:00,0.67416,0.67463,0.67355,0.67458,59200000.0
2009-05-27 09:00:00,0.67458,0.67458,0.67407,0.67427,67200000.0
2009-05-27 09:05:00,0.67406,0.67464,0.67381,0.67381,81200000.0
2009-05-27 09:10:00,0.67394,0.67406,0.67371,0.67382,64800000.0
2009-05-27 09:15:00,0.67395,0.67447,0.67394,0.6743,73000000.0
2009-05-27 09:20:00,0.67432,0.67434,0.67346,0.67362,68800000.0
2009-05-27 09:25:00,0.67358,0.67402,0.67288,0.67299,60800000.0
2009-05-27 09:30:00,0.67293,0.6741,0.6722,0.67366,75200000.0
2009-05-27 09:35:00,0.67355,0.67355,0.67314,0.67326,57600000.0
2009-05-27 09:40:00,0.6733,0.67343,0.67271,0.67281,64000000.0
2009-05-27 09:45:00,0.67284,0.67392,0.67284,0.67376,57600000.0
2009-05-27 09:50:00,0.67364,0.67364,0.67234,0.67241,66600000.0
2009-05-27 09:55:00,0.67247,0.67277,0.6719,0.67208,68800000.0
2009-05-27 10:00:00,0.67192,0.67197,0.67135,0.67136,61800000.0
2009-05-27 10:05:00,0.67146,0.67227,0.67146,0.67173,64000000.0
2009-05-27 10:10:00,0.67178,0.67226,0.67101,0.67146,68800000.0
2009-05-27 10:15:00,0.67124,0.67158,0.67096,0.67157,72400000.0
2009-05-27 10:20:00,0.67164,0.67206,0.67164,0.67195,68800000.0
2009-05-27 10:25:00,0.67206,0.67265,0.67175,0.67223,65000000.0
2009-05-27 10:30:00,0.67218,0.67222,0.67141,0.67169,59600000.0
2009-05-27 10:35:00,0.67168,0.67178,0.67079,0.6714,67200000.0
2009-05-27 10:40:00,0.6717,0.67197,0.6716,0.6716,67200000.0
2009-05-27 10:45:00,0.67155,0.67202,0.6715,0.67152,65600000.0
2009-05-27 10:50:00,0.67153,0.67185,0.67133,0.67183,62400000.0
2009-05-27 10:55:00,0.67189,0.67189,0.67138,0.67143,59200000.0
2009-05-27 11:00:00,0.67163,0.67215,0.67156,0.67215,65600000.0
2009-05-27 11:05:00,0.67192,0.67214,0.6715,0.67164,57000000.0
2009-05-27 11:10:00,0.67176,0.67209,0.67165,0.67182,76800000.0
2009-05-27 11:15:00,0.67177,0.67311,0.67175,0.67305,70400000.0
2009-05-27 11:20:00,0.67302,0.67339,0.67215,0.67306,71400000.0
2009-05-27 11:25:00,0.67301,0.67308,0.67287,0.67303,59600000.0
2009-05-27 11:30:00,0.6731,0.6731,0.67213,0.67228,70800000.0
2009-05-27 11:35:00,0.67215,0.67284,0.67211,0.67263,68800000.0
2009-05-27 11:40:00,0.67267,0.67345,0.67235,0.67303,62400000.0
2009-05-27 11:45:00,0.67329,0.67351,0.67276,0.67342,62400000.0
2009-05-27 11:50:00,0.6734,0.67345,0.67292,0.67345,71400000.0
2009-05-27 11:55:00,0.67324,0.67389,0.67268,0.67389,67200000.0
2009-05-27 12:00:00,0.67384,0.67428,0.67358,0.67418,70800000.0
2009-05-27 12:05:00,0.67412,0.67443,0.67405,0.67419,69800000.0
2009-05-27 12:10:00,0.67429,0.67445,0.67394,0.67429,70400000.0
2009-05-27 12:15:00,0.67417,0.67435,0.67409,0.67421,67200000.0
2009-05-27 12:20:00,0.6741,0.6743,0.67359,0.67403,64000000.0
2009-05-27 12:25:00,0.6742,0.67423,0.67372,0.67382,56000000.0
2009-05-27 12:30:00,0.67374,0.67414,0.67365,0.67406,67200000.0
2009-05-27 12:35:00,0.6741,0.67411,0.67363,0.67371,65600000.0
2009-05-27 12:40:00,0.67361,0.67368,0.67322,0.67329,64000000.0
2009-05-27 12:45:00,0.67332,0.6736,0.67309,0.67317,62400000.0
2009-05-27 12:50:00,0.67299,0.6732,0.67221,0.67314,72000000.0
2009-05-27 12:55:00,0.67309,0.67311,0.67173,0.67308,62800000.0
2009-05-27 13:00:00,0.6731,0.67324,0.67285,0.67286,67200000.0
2009-05-27 13:05:00,0.67278,0.67282,0.67255,0.67282,60800000.0
2009-05-27 13:10:00,0.67285,0.67292,0.67202,0.67229,57600000.0
2009-05-27 13:15:00,0.67226,0.67308,0.67216,0.67281,61600000.0
2009-05-27 13:20:00,0.67267,0.67285,0.67238,0.67276,67200000.0
2009-05-27 13:25:00,0.67269,0.6731,0.67227,0.67309,64400000.0
2009-05-27 13:30:00,0.67321,0.67322,0.67245,0.67291,104000000.0
2009-05-27 13:35:00,0.67293,0.67303,0.67256,0.67279,124200000.0
2009-05-27 13:40:00,0.67279,0.67358,0.67273,0.67353,140800000.0
2009-05-27 13:45:00,0.67345,0.67376,0.67339,0.67357,122000000.0
2009-05-27 13:50:00,0.67317,0.67328,0.67235,0.67299,156600000.0
2009-05-27 13:55:00,0.67296,0.673,0.67231,0.67249,129600000.0
2009-05-27 14:00:00,0.67247,0.67257,0.67235,0.67251,171200000.0
2009-05-27 14:05:00,0.67243,0.67248,0.67213,0.67228,150400000.0
2009-05-27 14:10:00,0.67209,0.67244,0.67198,0.67226,114600000.0
2009-05-27 14:15:00,0.67224,0.67241,0.67206,0.67207,185000000.0
2009-05-27 14:20:00,0.67214,0.67247,0.67207,0.67235,131600000.0
2009-05-27 14:25:00,0.67236,0.67239,0.67178,0.67214,147600000.0
2009-05-27 14:30:00,0.67227,0.67244,0.67202,0.6721,207400000.0
2009-05-27 14:35:00,0.67213,0.67261,0.67213,0.6725,182400000.0
2009-05-27 14:40:00,0.67244,0.67256,0.67225,0.67225,244800000.0
2009-05-27 14:45:00,0.67234,0.67289,0.67233,0.67249,151400000.0
2009-05-27 14:50:00,0.67283,0.67308,0.67235,0.67265,132800000.0
2009-05-27 14:55:00,0.67269,0.67304,0.6726,0.67303,102400000.0
2009-05-27 15:00:00,0.67302,0.67353,0.67302,0.67346,153600000.0
2009-05-27 15:05:00,0.67345,0.67352,0.67316,0.67321,154000000.0
2009-05-27 15:10:00,0.67294,0.67324,0.67264,0.67269,226600000.0
2009-05-27 15:15:00,0.67274,0.67307,0.67249,0.67249,92200000.0
2009-05-27 15:20:00,0.67261,0.67272,0.67216,0.67241,164800000.0
2009-05-27 15:25:00,0.6726,0.67274,0.67148,0.67167,193600000.0
2009-05-27 15:30:00,0.67152,0.6725,0.67093,0.67177,251000000.0
2009-05-27 15:35:00,0.67177,0.67238,0.67177,0.67198,204800000.0
2009-05-27 15:40:00,0.67197,0.67202,0.67171,0.67183,205800000.0
2009-05-27 15:45:00,0.67167,0.67302,0.67167,0.67302,124800000.0
2009-05-27 15:50:00,0.67295,0.67326,0.67251,0.67301,89600000.0
2009-05-27 15:55:00,0.67295,0.67297,0.67256,0.67279,138000000.0
2009-05-27 16:00:00,0.67298,0.67361,0.67186,0.67191,236600000.0
2009-05-27 16:05:00,0.67219,0.67297,0.67219,0.67297,199800000.0
2009-05-27 16:10:00,0.67294,0.67362,0.67286,0.67338,208200000.0
2009-05-27 16:15:00,0.67333,0.67333,0.67261,0.67316,172800000.0
2009-05-27 16:20:00,0.67344,0.67403,0.67314,0.67403,199400000.0
2009-05-27 16:25:00,0.67411,0.6743,0.67381,0.67404,171800000.0
2009-05-27 16:30:00,0.67392,0.67424,0.67374,0.67424,235400000.0
2009-05-27 16:35:00,0.67425,0.67507,0.67397,0.6744,281000000.0
2009-05-27 16:40:00,0.67407,0.67472,0.67393,0.67393,185000000.0
2009-05-27 16:45:00,0.67388,0.67469,0.67388,0.67436,315000000.0
2009-05-27 16:50:00,0.67462,0.67517,0.6743,0.67515,191400000.0
2009-05-27 16:55:00,0.67516,0.67652,0.67482,0.67652,197200000.0
2009-05-27 17:00:00,0.67674,0.6769,0.67654,0.67674,232400000.0
2009-05-27 17:05:00,0.67639,0.67675,0.67601,0.67609,174800000.0
2009-05-27 17:10:00,0.67599,0.67691,0.67584,0.67682,180800000.0
2009-05-27 17:15:00,0.67668,0.67694,0.67656,0.6768,104400000.0
2009-05-27 17:20:00,0.6768,0.6768,0.67622,0.67628,123200000.0
2009-05-27 17:25:00,0.67632,0.67678,0.67626,0.67646,200400000.0
2009-05-27 17:30:00,0.67651,0.67678,0.67594,0.67595,370000000.0
2009-05-27 17:35:00,0.67599,0.67679,0.67588,0.67641,205200000.0
2009-05-27 17:40:00,0.6765,0.67662,0.67578,0.67578,226600000.0
2009-05-27 17:45:00,0.67576,0.67609,0.67503,0.67586,380000000.0
2009-05-27 17:50:00,0.6761,0.67639,0.67579,0.67579,262800000.0
2009-05-27 17:55:00,0.67582,0.67602,0.67573,0.67593,261800000.0
2009-05-27 18:00:00,0.67595,0.67637,0.67558,0.67573,233000000.0
2009-05-27 18:05:00,0.6754,0.67598,0.67532,0.67539,319400000.0
2009-05-27 18:10:00,0.67559,0.67577,0.67543,0.67564,130600000.0
2009-05-27 18:15:00,0.67564,0.67582,0.67536,0.67545,228000000.0
2009-05-27 18:20:00,0.67552,0.67552,0.67524,0.67538,232000000.0
2009-05-27 18:25:00,0.67531,0.6754,0.67517,0.67528,145600000.0
2009-05-27 18:30:00,0.67532,0.67555,0.67511,0.6753,208000000.0
2009-05-27 18:35:00,0.67539,0.67564,0.67509,0.67509,176000000.0
2009-05-27 18:40:00,0.67493,0.67534,0.67461,0.67461,177600000.0
2009-05-27 18:45:00,0.67475,0.67506,0.67395,0.67502,132600000.0
2009-05-27 18:50:00,0.67505,0.67535,0.67484,0.67484,131600000.0
2009-05-27 18:55:00,0.67485,0.67531,0.67454,0.67525,145600000.0
2009-05-27 19:00:00,0.67514,0.67535,0.67477,0.67529,134400000.0
2009-05-27 19:05:00,0.67529,0.67584,0.67519,0.67575,252200000.0
2009-05-27 19:10:00,0.67589,0.67614,0.67586,0.67605,151400000.0
2009-05-27 19:15:00,0.67614,0.67624,0.67571,0.67599,78400000.0
2009-05-27 19:20:00,0.67604,0.67614,0.67564,0.67593,113600000.0
2009-05-27 19:25:00,0.67601,0.67607,0.67567,0.67584,172800000.0
2009-05-27 19:30:00,0.676,0.67632,0.67556,0.67575,85800000.0
2009-05-27 19:35:00,0.67528,0.67539,0.67469,0.67469,108800000.0
2009-05-27 19:40:00,0.67477,0.67565,0.6744,0.6747,96000000.0
2009-05-27 19:45:00,0.67482,0.67571,0.67401,0.67402,92200000.0
2009-05-27 19:50:00,0.67381,0.67397,0.67333,0.67338,75200000.0
2009-05-27 19:55:00,0.67351,0.67413,0.67345,0.67408,56000000.0
2009-05-27 20:00:00,0.67386,0.6742,0.67195,0.67329,67200000.0
2009-05-27 20:05:00,0.67355,0.6737,0.67287,0.67287,64000000.0
2009-05-27 20:10:00,0.67268,0.67277,0.67229,0.67242,86400000.0
2009-05-27 20:15:00,0.67241,0.6728,0.67201,0.67266,68800000.0
2009-05-27 20:20:00,0.67268,0.67277,0.67174,0.67174,77200000.0
2009-05-27 20:25:00,0.6718,0.6722,0.67149,0.6722,65600000.0
2009-05-27 20:30:00,0.67221,0.6723,0.67182,0.67182,64000000.0
2009-05-27 20:35:00,0.67176,0.67177,0.67095,0.67163,56000000.0
2009-05-27 20:40:00,0.67177,0.67235,0.67177,0.67231,62400000.0
2009-05-27 20:45:00,0.67234,0.67273,0.67233,0.67267,93200000.0
2009-05-27 20:50:00,0.67234,0.67329,0.67211,0.67309,84800000.0
2009-05-27 20:55:00,0.67298,0.6733,0.67238,0.6725,78800000.0
2009-05-27 21:00:00,0.67239,0.67265,0.67208,0.67265,67200000.0
2009-05-27 21:05:00,0.67275,0.67313,0.67227,0.67313,74000000.0
2009-05-27 21:10:00,0.67315,0.67315,0.67258,0.67258,67200000.0
2009-05-27 21:15:00,0.67241,0.67258,0.67105,0.67119,54400000.0
2009-05-27 21:20:00,0.67121,0.67121,0.67012,0.67049,64000000.0
2009-05-27 21:25:00,0.67041,0.67042,0.66981,0.67042,51200000.0
2009-05-27 21:30:00,0.67037,0.67107,0.67015,0.67097,64000000.0
2009-05-27 21:35:00,0.6709,0.671,0.6707,0.67082,62400000.0
2009-05-27 21:40:00,0.67067,0.67124,0.67045,0.67045,53200000.0
2009-05-27 21:45:00,0.6705,0.67055,0.6702,0.67038,88000000.0
2009-05-27 21:50:00,0.67051,0.67064,0.67,0.67,67200000.0
2009-05-27 21:55:00,0.67017,0.67017,0.66961,0.66981,115200000.0
2009-05-27 22:00:00,0.66977,0.67009,0.66974,0.66987,171200000.0
2009-05-27 22:05:00,0.66992,0.67005,0.66965,0.66977,102200000.0
2009-05-27 22:10:00,0.66999,0.67034,0.66996,0.67034,86400000.0
2009-05-27 22:15:00,0.67051,0.67108,0.67051,0.67052,81600000.0
2009-05-27 22:20:00,0.67076,0.67079,0.6702,0.67029,60800000.0
2009-05-27 22:25:00,0.66998,0.67002,0.66925,0.66987,84800000.0
2009-05-27 22:30:00,0.66984,0.67052,0.66983,0.67044,97600000.0
2009-05-27 22:35:00,0.67037,0.67057,0.66921,0.66941,118400000.0
2009-05-27 22:40:00,0.6699,0.67039,0.66988,0.67031,64000000.0
2009-05-27 22:45:00,0.67049,0.67066,0.67015,0.67018,80400000.0
2009-05-27 22:50:00,0.67019,0.67053,0.66966,0.67031,73600000.0
2009-05-27 22:55:00,0.67029,0.67129,0.67026,0.67129,58600000.0
2009-05-27 23:00:00,0.671,0.67178,0.67088,0.67128,84800000.0
2009-05-27 23:05:00,0.67144,0.67144,0.6705,0.67053,68800000.0
2009-05-27 23:10:00,0.6706,0.67089,0.67029,0.6703,63400000.0
2009-05-27 23:15:00,0.67021,0.67097,0.67021,0.67089,65600000.0
2009-05-27 23:20:00,0.67095,0.67101,0.67052,0.67094,55400000.0
2009-05-27 23:25:00,0.67084,0.6713,0.67072,0.67098,76200000.0
2009-05-27 23:30:00,0.67109,0.67137,0.6708,0.67105,86800000.0
2009-05-27 23:35:00,0.67096,0.67123,0.67088,0.67103,63400000.0
2009-05-27 23:40:00,0.67093,0.67098,0.67055,0.6706,80400000.0
2009-05-27 23:45:00,0.67061,0.67107,0.6706,0.67086,60800000.0
2009-05-27 23:50:00,0.6707,0.67135,0.6702,0.67099,64000000.0
2009-05-27 23:55:00,0.67094,0.6716,0.67064,0.67084,88000000.0
2009-05-28 00:00:00,0.67117,0.67128,0.67088,0.67105,70400000.0
2009-05-28 00:05:00,0.67117,0.67148,0.67106,0.67139,62400000.0
2009-05-28 00:10:00,0.67151,0.67177,0.67135,0.67166,59200000.0
2009-05-28 00:15:00,0.6714,0.6721,0.6714,0.672,70400000.0
2009-05-28 00:20:00,0.67176,0.67201,0.67102,0.67118,51600000.0
2009-05-28 00:25:00,0.67131,0.67178,0.67131,0.67176,66000000.0
2009-05-28 00:30:00,0.67176,0.67214,0.67164,0.67183,81000000.0
2009-05-28 00:35:00,0.67156,0.67216,0.67122,0.6721,54400000.0
2009-05-28 00:40:00,0.67204,0.67208,0.67165,0.67202,68200000.0
2009-05-28 00:45:00,0.67197,0.67229,0.67185,0.67194,65600000.0
2009-05-28 00:50:00,0.67203,0.67233,0.67167,0.6718,54400000.0
2009-05-28 00:55:00,0.672,0.67254,0.67193,0.67244,66000000.0
2009-05-28 01:00:00,0.67253,0.67259,0.67219,0.67241,67600000.0
2009-05-28 01:05:00,0.67231,0.6725,0.67175,0.67229,67200000.0
2009-05-28 01:10:00,0.67227,0.6726,0.67217,0.67232,62800000.0
2009-05-28 01:15:00,0.67237,0.67242,0.67203,0.67206,70400000.0
2009-05-28 01:20:00,0.67214,0.67221,0.67204,0.67216,70400000.0
2009-05-28 01:25:00,0.67216,0.67222,0.67168,0.67216,78400000.0
2009-05-28 01:30:00,0.67225,0.67271,0.67202,0.67271,129400000.0
2009-05-28 01:35:00,0.6724,0.67282,0.67136,0.67241,57600000.0
2009-05-28 01:40:00,0.6726,0.67264,0.67225,0.67233,54400000.0
2009-05-28 01:45:00,0.67235,0.67277,0.67224,0.6727,70400000.0
2009-05-28 01:50:00,0.67269,0.67275,0.6723,0.6723,72000000.0
2009-05-28 01:55:00,0.67221,0.6724,0.67185,0.6723,90000000.0
2009-05-28 02:00:00,0.67229,0.67279,0.67225,0.67261,62400000.0
2009-05-28 02:05:00,0.67274,0.67286,0.67259,0.67282,65600000.0
2009-05-28 02:10:00,0.67284,0.67288,0.67206,0.67255,60800000.0
2009-05-28 02:15:00,0.67245,0.67276,0.6723,0.67251,67200000.0
2009-05-28 02:20:00,0.67244,0.67286,0.67237,0.6727,62400000.0
2009-05-28 02:25:00,0.67272,0.67355,0.67198,0.67312,65600000.0
2009-05-28 02:30:00,0.67332,0.67364,0.67324,0.67356,57600000.0
2009-05-28 02:35:00,0.67352,0.67385,0.6735,0.67385,64400000.0
2009-05-28 02:40:00,0.67384,0.67397,0.67275,0.67296,59200000.0
2009-05-28 02:45:00,0.67297,0.67307,0.67262,0.673,59200000.0
2009-05-28 02:50:00,0.67284,0.67296,0.6726,0.67268,62400000.0
2009-05-28 02:55:00,0.67237,0.67261,0.67225,0.67225,70800000.0
2009-05-28 03:00:00,0.67238,0.67243,0.67196,0.6722,72000000.0
2009-05-28 03:05:00,0.67222,0.67243,0.67165,0.67242,62800000.0
2009-05-28 03:10:00,0.67233,0.67279,0.67233,0.67255,70400000.0
2009-05-28 03:15:00,0.67241,0.67244,0.67193,0.67203,67200000.0
2009-05-28 03:20:00,0.67216,0.6725,0.67202,0.67215,67200000.0
2009-05-28 03:25:00,0.67221,0.67229,0.67183,0.67228,62400000.0
2009-05-28 03:30:00,0.67225,0.67236,0.67158,0.67158,68800000.0
2009-05-28 03:35:00,0.67141,0.67246,0.67141,0.67235,57000000.0
2009-05-28 03:40:00,0.67228,0.67247,0.67173,0.6722,63400000.0
2009-05-28 03:45:00,0.67226,0.67226,0.6716,0.67206,62800000.0
2009-05-28 03:50:00,0.67223,0.6723,0.67187,0.67221,67600000.0
2009-05-28 03:55:00,0.67225,0.67238,0.67113,0.67234,59000000.0
2009-05-28 04:00:00,0.67209,0.67209,0.66971,0.66996,65600000.0
2009-05-28 04:05:00,0.67018,0.67069,0.66926,0.66969,60800000.0
2009-05-28 04:10:00,0.66946,0.67006,0.66771,0.6697,60200000.0
2009-05-28 04:15:00,0.66968,0.66968,0.66907,0.6693,62200000.0
2009-05-28 04:20:00,0.6694,0.66988,0.6694,0.66977,62400000.0
2009-05-28 04:25:00,0.66981,0.66983,0.66913,0.66913,60200000.0
2009-05-28 04:30:00,0.66933,0.67198,0.66933,0.67092,60800000.0
2009-05-28 04:35:00,0.67105,0.67151,0.67095,0.67105,78400000.0
2009-05-28 04:40:00,0.67102,0.67106,0.67051,0.67074,67600000.0
2009-05-28 04:45:00,0.67078,0.67078,0.66986,0.67048,72000000.0
2009-05-28 04:50:00,0.67058,0.67082,0.67015,0.67051,65600000.0
2009-05-28 04:55:00,0.67031,0.6705,0.66961,0.66982,57600000.0
2009-05-28 05:00:00,0.66984,0.66984,0.66943,0.66971,67200000.0
2009-05-28 05:05:00,0.66961,0.66994,0.66947,0.66987,68800000.0
2009-05-28 05:10:00,0.66997,0.67006,0.66937,0.66955,65600000.0
2009-05-28 05:15:00,0.66961,0.66988,0.66934,0.66988,56000000.0
2009-05-28 05:20:00,0.66991,0.67031,0.66967,0.67029,61200000.0
2009-05-28 05:25:00,0.67014,0.67026,0.66965,0.66975,65600000.0
2009-05-28 05:30:00,0.66908,0.66986,0.66908,0.66973,69200000.0
2009-05-28 05:35:00,0.66978,0.66978,0.66945,0.66951,66600000.0
2009-05-28 05:40:00,0.66955,0.66997,0.66942,0.66982,60000000.0
2009-05-28 05:45:00,0.67004,0.67016,0.66967,0.66967,59200000.0
2009-05-28 05:50:00,0.67004,0.67004,0.66966,0.6697,62400000.0
2009-05-28 05:55:00,0.6698,0.67019,0.66972,0.67019,81600000.0
2009-05-28 06:00:00,0.67014,0.67076,0.66987,0.67053,62400000.0
2009-05-28 06:05:00,0.67053,0.67529,0.67053,0.67529,61800000.0
2009-05-28 06:10:00,0.67583,0.67637,0.67517,0.6755,66000000.0
2009-05-28 06:15:00,0.67561,0.67632,0.67561,0.67593,64000000.0
2009-05-28 06:20:00,0.67655,0.67679,0.67605,0.67661,67200000.0
2009-05-28 06:25:00,0.67665,0.67667,0.67499,0.67499,62400000.0
2009-05-28 06:30:00,0.67492,0.67536,0.67428,0.67501,67200000.0
2009-05-28 06:35:00,0.67499,0.67545,0.6746,0.67531,68800000.0
2009-05-28 06:40:00,0.67526,0.67594,0.67515,0.67584,60200000.0
2009-05-28 06:45:00,0.67577,0.67592,0.67436,0.6745,60800000.0
2009-05-28 06:50:00,0.67431,0.67466,0.67386,0.67438,62400000.0
2009-05-28 06:55:00,0.67436,0.67491,0.67427,0.67477,70400000.0
2009-05-28 07:00:00,0.67471,0.67493,0.67451,0.67493,59200000.0
2009-05-28 07:05:00,0.67497,0.67536,0.6741,0.67534,59200000.0
2009-05-28 07:10:00,0.67543,0.6757,0.67527,0.67551,68600000.0
2009-05-28 07:15:00,0.67561,0.67582,0.67547,0.67558,70400000.0
2009-05-28 07:20:00,0.67556,0.67568,0.67495,0.67495,60200000.0
2009-05-28 07:25:00,0.67486,0.67502,0.67394,0.67491,72000000.0
2009-05-28 07:30:00,0.67439,0.67523,0.67439,0.67513,64000000.0
2009-05-28 07:35:00,0.67499,0.67537,0.67499,0.67513,65000000.0
2009-05-28 07:40:00,0.67519,0.67574,0.67499,0.67499,63400000.0
2009-05-28 07:45:00,0.67487,0.67607,0.67487,0.67607,67200000.0
2009-05-28 07:50:00,0.67609,0.67635,0.67569,0.67621,66000000.0
2009-05-28 07:55:00,0.67624,0.67624,0.67573,0.67589,60800000.0
2009-05-28 08:00:00,0.67579,0.67597,0.67563,0.67583,69200000.0
2009-05-28 08:05:00,0.67566,0.67596,0.67557,0.67587,72000000.0
2009-05-28 08:10:00,0.67604,0.67621,0.67547,0.67621,64000000.0
2009-05-28 08:15:00,0.67616,0.67625,0.6757,0.67581,62400000.0
2009-05-28 08:20:00,0.67589,0.67768,0.67581,0.6775,65600000.0
2009-05-28 08:25:00,0.67774,0.67779,0.67667,0.67667,70800000.0
2009-05-28 08:30:00,0.67704,0.67713,0.67667,0.67707,68800000.0
2009-05-28 08:35:00,0.67754,0.67786,0.67667,0.67681,56000000.0
2009-05-28 08:40:00,0.67691,0.67737,0.67626,0.67713,57600000.0
2009-05-28 08:45:00,0.6769,0.6773,0.67683,0.67701,62800000.0
2009-05-28 08:50:00,0.67722,0.67729,0.67688,0.67727,59200000.0
2009-05-28 08:55:00,0.67738,0.67745,0.67674,0.67697,59200000.0
2009-05-28 09:00:00,0.67698,0.67746,0.67628,0.67677,59200000.0
2009-05-28 09:05:00,0.67668,0.67708,0.67625,0.67703,80000000.0
2009-05-28 09:10:00,0.67702,0.67702,0.67559,0.67566,64000000.0
2009-05-28 09:15:00,0.67569,0.6758,0.67543,0.67579,73600000.0
2009-05-28 09:20:00,0.67558,0.67587,0.67542,0.67579,68800000.0
2009-05-28 09:25:00,0.6757,0.67644,0.67566,0.67637,60800000.0
2009-05-28 09:30:00,0.67638,0.67728,0.67603,0.67668,75200000.0
2009-05-28 09:35:00,0.67666,0.67666,0.6762,0.6764,57600000.0
2009-05-28 09:40:00,0.67631,0.67664,0.67614,0.67657,63400000.0
2009-05-28 09:45:00,0.67643,0.67658,0.67573,0.676,58000000.0
2009-05-28 09:50:00,0.67602,0.67654,0.67588,0.67647,67200000.0
2009-05-28 09:55:00,0.67635,0.67639,0.67542,0.67567,68200000.0
2009-05-28 10:00:00,0.67553,0.67553,0.67502,0.67522,62400000.0
2009-05-28 10:05:00,0.67539,0.67546,0.67492,0.67523,64000000.0
2009-05-28 10:10:00,0.67532,0.67577,0.67524,0.67573,69200000.0
2009-05-28 10:15:00,0.67581,0.6759,0.67554,0.67566,72000000.0
2009-05-28 10:20:00,0.67584,0.67587,0.6754,0.67573,68800000.0
2009-05-28 10:25:00,0.67586,0.6761,0.67549,0.6761,65000000.0
2009-05-28 10:30:00,0.67613,0.67636,0.67578,0.67607,59200000.0
2009-05-28 10:35:00,0.6762,0.67645,0.67571,0.67636,67200000.0
2009-05-28 10:40:00,0.6765,0.67664,0.6763,0.67645,67200000.0
2009-05-28 10:45:00,0.67636,0.67694,0.67633,0.67662,65600000.0
2009-05-28 10:50:00,0.67662,0.67676,0.67622,0.67651,62400000.0
2009-05-28 10:55:00,0.6765,0.67652,0.67579,0.67639,62400000.0
2009-05-28 11:00:00,0.67636,0.6771,0.67633,0.67706,65600000.0
2009-05-28 11:05:00,0.67713,0.67742,0.67713,0.67718,57600000.0
2009-05-28 11:10:00,0.67714,0.67734,0.67697,0.67707,76800000.0
2009-05-28 11:15:00,0.67719,0.67766,0.67703,0.67766,69800000.0
2009-05-28 11:20:00,0.67751,0.67849,0.67717,0.67849,72000000.0
2009-05-28 11:25:00,0.67876,0.67932,0.67876,0.67889,58600000.0
2009-05-28 11:30:00,0.67895,0.68004,0.67883,0.68004,70400000.0
2009-05-28 11:35:00,0.67988,0.68036,0.67981,0.68017,68800000.0
2009-05-28 11:40:00,0.68054,0.68076,0.67911,0.68025,62400000.0
2009-05-28 11:45:00,0.68031,0.68038,0.68011,0.68025,63200000.0
2009-05-28 11:50:00,0.68025,0.68025,0.67976,0.67976,72000000.0
2009-05-28 11:55:00,0.67953,0.67984,0.67868,0.67943,66600000.0
2009-05-28 12:00:00,0.67933,0.67941,0.67904,0.67941,70400000.0
2009-05-28 12:05:00,0.67936,0.68022,0.67936,0.6802,70400000.0
2009-05-28 12:10:00,0.68008,0.68027,0.67993,0.67993,70800000.0
2009-05-28 12:15:00,0.67977,0.6799,0.67948,0.6799,67200000.0
2009-05-28 12:20:00,0.67983,0.68078,0.67983,0.68078,64000000.0
2009-05-28 12:25:00,0.68089,0.68089,0.68047,0.68059,56000000.0
2009-05-28 12:30:00,0.68052,0.68057,0.68,0.68038,67200000.0
2009-05-28 12:35:00,0.68048,0.68053,0.68017,0.68017,65000000.0
2009-05-28 12:40:00,0.6802,0.68058,0.68001,0.68001,64400000.0
2009-05-28 12:45:00,0.68004,0.68004,0.67944,0.67974,62400000.0
2009-05-28 12:50:00,0.67975,0.67987,0.67899,0.67955,72000000.0
2009-05-28 12:55:00,0.6796,0.67991,0.67878,0.67988,61800000.0
2009-05-28 13:00:00,0.67988,0.68033,0.67982,0.68018,66600000.0
2009-05-28 13:05:00,0.68014,0.68018,0.67979,0.67995,67200000.0
2009-05-28 13:10:00,0.67983,0.68013,0.67976,0.68013,57000000.0
2009-05-28 13:15:00,0.68012,0.68066,0.67963,0.68066,60800000.0
2009-05-28 13:20:00,0.68069,0.68075,0.68031,0.68049,67200000.0
2009-05-28 13:25:00,0.68051,0.68054,0.67958,0.67958,65600000.0
2009-05-28 13:30:00,0.67952,0.68017,0.67939,0.68009,104000000.0
2009-05-28 13:35:00,0.68009,0.6803,0.67979,0.6798,125200000.0
2009-05-28 13:40:00,0.67958,0.67967,0.67884,0.67884,140200000.0
2009-05-28 13:45:00,0.67825,0.67924,0.67825,0.67915,121600000.0
2009-05-28 13:50:00,0.67928,0.67959,0.67923,0.67932,156800000.0
2009-05-28 13:55:00,0.67948,0.67982,0.67948,0.67975,129000000.0
2009-05-28 14:00:00,0.67981,0.68041,0.67978,0.68024,171200000.0
2009-05-28 14:05:00,0.68031,0.68036,0.67975,0.6803,149800000.0
2009-05-28 14:10:00,0.68058,0.68083,0.67998,0.67998,114000000.0
2009-05-28 14:15:00,0.67975,0.68,0.67965,0.6798,185600000.0
2009-05-28 14:20:00,0.68002,0.68002,0.67903,0.67912,131600000.0
2009-05-28 14:25:00,0.67929,0.67935,0.67893,0.67916,147200000.0
2009-05-28 14:30:00,0.6794,0.68009,0.6794,0.68005,208400000.0
2009-05-28 14:35:00,0.68005,0.68027,0.6796,0.68027,182400000.0
2009-05-28 14:40:00,0.68016,0.68053,0.67995,0.68021,244200000.0
2009-05-28 14:45:00,0.68026,0.68056,0.68022,0.68053,151400000.0
2009-05-28 14:50:00,0.68061,0.68091,0.68029,0.68078,133200000.0
2009-05-28 14:55:00,0.68067,0.68079,0.68006,0.68041,101800000.0
2009-05-28 15:00:00,0.68036,0.68068,0.68036,0.68056,153800000.0
2009-05-28 15:05:00,0.68075,0.68099,0.68017,0.68019,155000000.0
2009-05-28 15:10:00,0.68014,0.68085,0.68014,0.68072,227000000.0
2009-05-28 15:15:00,0.68062,0.68069,0.68003,0.68012,92800000.0
2009-05-28 15:20:00,0.68026,0.68044,0.67804,0.67806,164200000.0
2009-05-28 15:25:00,0.67813,0.6792,0.67772,0.67772,193600000.0
2009-05-28 15:30:00,0.67763,0.67902,0.67763,0.6785,251200000.0
2009-05-28 15:35:00,0.6784,0.67859,0.67822,0.67858,204200000.0
2009-05-28 15:40:00,0.67873,0.67921,0.67861,0.67877,206200000.0
2009-05-28 15:45:00,0.67871,0.67921,0.67865,0.67865,124600000.0
2009-05-28 15:50:00,0.67861,0.67871,0.67845,0.6786,89600000.0
2009-05-28 15:55:00,0.67858,0.67868,0.67765,0.67767,137600000.0
2009-05-28 16:00:00,0.67717,0.67747,0.67668,0.67747,238800000.0
2009-05-28 16:05:00,0.67729,0.67729,0.67452,0.67472,199400000.0
2009-05-28 16:10:00,0.67421,0.67544,0.67369,0.67544,207400000.0
2009-05-28 16:15:00,0.6755,0.67634,0.6754,0.67634,173200000.0
2009-05-28 16:20:00,0.67601,0.67691,0.67588,0.67632,200400000.0
2009-05-28 16:25:00,0.67635,0.67692,0.67635,0.67652,170000000.0
2009-05-28 16:30:00,0.67651,0.67659,0.67626,0.67631,234600000.0
2009-05-28 16:35:00,0.67614,0.67716,0.67614,0.6765,281000000.0
2009-05-28 16:40:00,0.67654,0.67727,0.67635,0.67725,191800000.0
2009-05-28 16:45:00,0.67721,0.67757,0.67709,0.67757,316000000.0
2009-05-28 16:50:00,0.67758,0.67772,0.67672,0.67682,191800000.0
2009-05-28 16:55:00,0.67697,0.67725,0.67688,0.67701,195600000.0
2009-05-28 17:00:00,0.67695,0.67739,0.67682,0.67696,232400000.0
2009-05-28 17:05:00,0.67701,0.6771,0.67579,0.67579,176400000.0
2009-05-28 17:10:00,0.67576,0.67611,0.67514,0.67604,181200000.0
2009-05-28 17:15:00,0.67617,0.67637,0.67591,0.67607,104000000.0
2009-05-28 17:20:00,0.67605,0.67635,0.67566,0.67619,122600000.0
2009-05-28 17:25:00,0.67621,0.67637,0.67576,0.67597,199400000.0
2009-05-28 17:30:00,0.67613,0.6763,0.67562,0.67565,371200000.0
2009-05-28 17:35:00,0.67567,0.67615,0.67557,0.67602,204800000.0
2009-05-28 17:40:00,0.67594,0.67619,0.67552,0.67585,227600000.0
2009-05-28 17:45:00,0.67608,0.67663,0.67516,0.67655,380200000.0
2009-05-28 17:50:00,0.67674,0.677,0.67661,0.67677,262600000.0
2009-05-28 17:55:00,0.6768,0.67768,0.6768,0.6774,261800000.0
2009-05-28 18:00:00,0.67738,0.67765,0.67726,0.67735,233600000.0
2009-05-28 18:05:00,0.67728,0.67733,0.67638,0.67677,319200000.0
2009-05-28 18:10:00,0.67661,0.67684,0.6763,0.67653,131000000.0
2009-05-28 18:15:00,0.67637,0.67637,0.67528,0.67539,227600000.0
2009-05-28 18:20:00,0.67538,0.6756,0.67504,0.67548,230800000.0
2009-05-28 18:25:00,0.67553,0.67585,0.67545,0.67556,145600000.0
2009-05-28 18:30:00,0.67554,0.6756,0.67505,0.67543,208000000.0
2009-05-28 18:35:00,0.67524,0.67548,0.67444,0.67497,176000000.0
2009-05-28 18:40:00,0.67501,0.67513,0.67439,0.67482,177600000.0
2009-05-28 18:45:00,0.67468,0.67488,0.67373,0.67472,132800000.0
2009-05-28 18:50:00,0.67485,0.67503,0.67453,0.67458,131200000.0
2009-05-28 18:55:00,0.67457,0.67475,0.67393,0.67398,145600000.0
2009-05-28 19:00:00,0.67415,0.67556,0.67415,0.67542,133800000.0
2009-05-28 19:05:00,0.67549,0.67582,0.6753,0.67565,251000000.0
2009-05-28 19:10:00,0.67505,0.67549,0.67479,0.67536,152000000.0
2009-05-28 19:15:00,0.6753,0.67617,0.67525,0.67612,78400000.0
2009-05-28 19:20:00,0.67616,0.67693,0.67616,0.67667,113000000.0
2009-05-28 19:25:00,0.67636,0.67692,0.67558,0.67558,172600000.0
2009-05-28 19:30:00,0.67572,0.67593,0.67507,0.67549,86400000.0
2009-05-28 19:35:00,0.67555,0.67604,0.67525,0.67604,108800000.0
2009-05-28 19:40:00,0.67614,0.67638,0.67579,0.67584,86400000.0
2009-05-28 19:45:00,0.6757,0.67615,0.67568,0.6759,92800000.0
2009-05-28 19:50:00,0.67588,0.67602,0.67528,0.67552,75200000.0
2009-05-28 19:55:00,0.6758,0.67591,0.67507,0.67538,56400000.0
2009-05-28 20:00:00,0.67538,0.67611,0.67514,0.67611,67200000.0
2009-05-28 20:05:00,0.67591,0.67624,0.67591,0.67614,66000000.0
2009-05-28 20:10:00,0.67595,0.67611,0.67526,0.67532,89000000.0
2009-05-28 20:15:00,0.67532,0.67584,0.67527,0.67582,68800000.0
2009-05-28 20:20:00,0.67583,0.67624,0.67583,0.67614,77800000.0
2009-05-28 20:25:00,0.67607,0.6769,0.67606,0.6769,65600000.0
2009-05-28 20:30:00,0.67693,0.67693,0.67618,0.67628,64000000.0
2009-05-28 20:35:00,0.67627,0.67631,0.67533,0.67569,56000000.0
2009-05-28 20:40:00,0.67573,0.67574,0.67442,0.67453,62400000.0
2009-05-28 20:45:00,0.67456,0.67537,0.67456,0.67537,91600000.0
2009-05-28 20:50:00,0.67519,0.67519,0.6745,0.67502,84800000.0
2009-05-28 20:55:00,0.67559,0.67584,0.67462,0.67463,78400000.0
2009-05-28 21:00:00,0.67467,0.67521,0.67467,0.67496,66600000.0
2009-05-28 21:05:00,0.67478,0.67506,0.67448,0.67459,75200000.0
2009-05-28 21:10:00,0.67462,0.67471,0.67421,0.67421,66600000.0
2009-05-28 21:15:00,0.67412,0.67455,0.67412,0.67448,54400000.0
2009-05-28 21:20:00,0.67469,0.67545,0.67461,0.67519,64000000.0
2009-05-28 21:25:00,0.6753,0.6764,0.675,0.67629,50600000.0
2009-05-28 21:30:00,0.67621,0.67653,0.6755,0.67586,64400000.0
2009-05-28 21:35:00,0.67569,0.67608,0.67569,0.67582,62800000.0
2009-05-28 21:40:00,0.67596,0.67637,0.6759,0.67637,52800000.0
2009-05-28 21:45:00,0.67636,0.67656,0.67621,0.67634,88000000.0
2009-05-28 21:50:00,0.67604,0.67654,0.67599,0.67599,67000000.0
2009-05-28 21:55:00,0.67523,0.67573,0.67521,0.67566,114600000.0
2009-05-28 22:00:00,0.67569,0.67598,0.67516,0.67527,171000000.0
2009-05-28 22:05:00,0.67529,0.67665,0.67529,0.67602,102400000.0
2009-05-28 22:10:00,0.67601,0.67664,0.67565,0.67565,86400000.0
2009-05-28 22:15:00,0.67561,0.67608,0.67561,0.67601,81600000.0
2009-05-28 22:20:00,0.67609,0.67609,0.67561,0.67561,61200000.0
2009-05-28 22:25:00,0.6755,0.67559,0.67496,0.67513,85200000.0
2009-05-28 22:30:00,0.67533,0.67548,0.67503,0.67544,97000000.0
2009-05-28 22:35:00,0.67551,0.67568,0.67454,0.67508,118400000.0
2009-05-28 22:40:00,0.67509,0.6752,0.67422,0.67422,64000000.0
2009-05-28 22:45:00,0.6742,0.67461,0.67408,0.67461,80000000.0
2009-05-28 22:50:00,0.67461,0.67559,0.67461,0.67524,73600000.0
2009-05-28 22:55:00,0.67531,0.67554,0.67429,0.67502,58600000.0
2009-05-28 23:00:00,0.67501,0.67501,0.67417,0.67471,84200000.0
2009-05-28 23:05:00,0.67486,0.67535,0.67484,0.6752,69200000.0
2009-05-28 23:10:00,0.6752,0.67558,0.67516,0.67547,52800000.0
2009-05-28 23:15:00,0.67556,0.67571,0.67537,0.67569,72000000.0
2009-05-28 23:20:00,0.67568,0.67574,0.67548,0.67565,37200000.0
2009-05-28 23:25:00,0.67571,0.67598,0.67519,0.67598,68800000.0
2009-05-28 23:30:00,0.67618,0.67688,0.67611,0.67688,79800000.0
2009-05-28 23:35:00,0.67682,0.67725,0.67669,0.67672,64000000.0
2009-05-28 23:40:00,0.67667,0.67711,0.67655,0.67684,80000000.0
2009-05-28 23:45:00,0.67686,0.67702,0.6759,0.6759,60800000.0
2009-05-28 23:50:00,0.67614,0.67629,0.67594,0.67606,63400000.0
2009-05-28 23:55:00,0.67583,0.67618,0.67521,0.67613,38400000.0
2009-05-29 00:00:00,0.67609,0.67613,0.67504,0.67594,62400000.0
2009-05-29 00:05:00,0.67624,0.67628,0.67558,0.67558,62400000.0
2009-05-29 00:10:00,0.67589,0.67595,0.67483,0.67595,46400000.0
2009-05-29 00:15:00,0.67578,0.67619,0.67547,0.67615,70400000.0
2009-05-29 00:20:00,0.67603,0.6762,0.67592,0.67599,51600000.0
2009-05-29 00:25:00,0.67603,0.67641,0.67594,0.67628,67200000.0
2009-05-29 00:30:00,0.67633,0.67682,0.67623,0.67646,81600000.0
2009-05-29 00:35:00,0.67649,0.67734,0.6762,0.6773,57600000.0
2009-05-29 00:40:00,0.67706,0.67706,0.67633,0.67654,68800000.0
2009-05-29 00:45:00,0.67644,0.67669,0.67627,0.67661,73600000.0
2009-05-29 00:50:00,0.67657,0.67661,0.67604,0.67604,54400000.0
2009-05-29 00:55:00,0.67616,0.67626,0.67591,0.67591,66000000.0
2009-05-29 01:00:00,0.67598,0.67655,0.67559,0.67599,67200000.0
2009-05-29 01:05:00,0.6759,0.6762,0.67569,0.6762,64000000.0
2009-05-29 01:10:00,0.67623,0.67625,0.67583,0.6761,62400000.0
2009-05-29 01:15:00,0.67601,0.67624,0.67597,0.67612,70400000.0
2009-05-29 01:20:00,0.67609,0.67641,0.67609,0.67635,69800000.0
2009-05-29 01:25:00,0.67638,0.67647,0.67628,0.67636,78400000.0
2009-05-29 01:30:00,0.67574,0.67639,0.67574,0.67623,130000000.0
2009-05-29 01:35:00,0.67632,0.67651,0.67525,0.67651,57600000.0
2009-05-29 01:40:00,0.67635,0.67668,0.67619,0.67644,53800000.0
2009-05-29 01:45:00,0.67637,0.67711,0.67624,0.67694,64000000.0
2009-05-29 01:50:00,0.67688,0.67726,0.67668,0.67674,72000000.0
2009-05-29 01:55:00,0.67685,0.67721,0.67681,0.67702,91200000.0
2009-05-29 02:00:00,0.67708,0.67708,0.67657,0.67657,62400000.0
2009-05-29 02:05:00,0.67676,0.6777,0.67669,0.67767,65600000.0
2009-05-29 02:10:00,0.67784,0.6779,0.67726,0.67726,60800000.0
2009-05-29 02:15:00,0.67717,0.67741,0.67709,0.67721,67200000.0
2009-05-29 02:20:00,0.67708,0.67719,0.67694,0.67696,62400000.0
2009-05-29 02:25:00,0.67698,0.67704,0.67607,0.67649,65600000.0
2009-05-29 02:30:00,0.67649,0.67658,0.67631,0.67646,57600000.0
2009-05-29 02:35:00,0.6764,0.6767,0.67633,0.6767,65600000.0
2009-05-29 02:40:00,0.67668,0.67688,0.67658,0.67676,59200000.0
2009-05-29 02:45:00,0.67686,0.67728,0.67656,0.67726,59200000.0
2009-05-29 02:50:00,0.67717,0.67725,0.67669,0.6768,62400000.0
2009-05-29 02:55:00,0.67671,0.67671,0.67634,0.67634,70400000.0
2009-05-29 03:00:00,0.67646,0.67653,0.67618,0.6764,71400000.0
2009-05-29 03:05:00,0.67637,0.67654,0.67621,0.67639,62400000.0
2009-05-29 03:10:00,0.67639,0.67645,0.67582,0.67595,70400000.0
2009-05-29 03:15:00,0.67592,0.67606,0.67572,0.6758,67200000.0
2009-05-29 03:20:00,0.67585,0.6759,0.67563,0.67589,67200000.0
2009-05-29 03:25:00,0.67592,0.6764,0.67586,0.6764,62400000.0
2009-05-29 03:30:00,0.6766,0.6766,0.67594,0.67594,69200000.0
2009-05-29 03:35:00,0.6756,0.67616,0.6756,0.67578,57600000.0
2009-05-29 03:40:00,0.67575,0.67575,0.67517,0.67545,64000000.0
2009-05-29 03:45:00,0.67548,0.6755,0.67511,0.67536,64000000.0
2009-05-29 03:50:00,0.67534,0.67537,0.6748,0.67485,66000000.0
2009-05-29 03:55:00,0.67481,0.67523,0.67418,0.67488,59200000.0
2009-05-29 04:00:00,0.67487,0.67501,0.6742,0.67425,65600000.0
2009-05-29 04:05:00,0.67416,0.67449,0.67394,0.67417,60200000.0
2009-05-29 04:10:00,0.67427,0.67443,0.67327,0.67431,60800000.0
2009-05-29 04:15:00,0.67431,0.67471,0.67421,0.67468,61800000.0
2009-05-29 04:20:00,0.67461,0.67496,0.67459,0.67492,61800000.0
2009-05-29 04:25:00,0.67503,0.67526,0.67495,0.67495,61200000.0
2009-05-29 04:30:00,0.67495,0.67522,0.67463,0.67518,60800000.0
2009-05-29 04:35:00,0.67535,0.67571,0.67532,0.67539,78400000.0
2009-05-29 04:40:00,0.67546,0.67552,0.67509,0.6752,60800000.0
2009-05-29 04:45:00,0.67549,0.67575,0.67477,0.67564,72000000.0
2009-05-29 04:50:00,0.6757,0.67574,0.67467,0.67467,65000000.0
2009-05-29 04:55:00,0.67566,0.67591,0.67563,0.67587,57600000.0
2009-05-29 05:00:00,0.67592,0.67594,0.67492,0.67581,67200000.0
2009-05-29 05:05:00,0.67581,0.67598,0.67516,0.67592,68200000.0
2009-05-29 05:10:00,0.67595,0.67595,0.67512,0.67591,72000000.0
2009-05-29 05:15:00,0.67598,0.67603,0.6754,0.67553,56400000.0
2009-05-29 05:20:00,0.67541,0.67553,0.67462,0.67545,56400000.0
2009-05-29 05:25:00,0.6753,0.67578,0.67508,0.67578,65600000.0
2009-05-29 05:30:00,0.67578,0.67596,0.67555,0.67585,68800000.0
2009-05-29 05:35:00,0.67587,0.67589,0.6755,0.67558,67200000.0
2009-05-29 05:40:00,0.67561,0.67571,0.6753,0.67564,59600000.0
2009-05-29 05:45:00,0.67507,0.67577,0.67507,0.67555,46400000.0
2009-05-29 05:50:00,0.67556,0.6757,0.67538,0.67555,66600000.0
2009-05-29 05:55:00,0.67573,0.67605,0.67563,0.67586,82000000.0
2009-05-29 06:00:00,0.67599,0.67604,0.67577,0.67589,62800000.0
2009-05-29 06:05:00,0.67588,0.67603,0.67576,0.67596,64000000.0
2009-05-29 06:10:00,0.67591,0.67633,0.67566,0.67599,65600000.0
2009-05-29 06:15:00,0.67603,0.67611,0.67577,0.67604,64000000.0
2009-05-29 06:20:00,0.67612,0.67664,0.67611,0.6766,67200000.0
2009-05-29 06:25:00,0.67656,0.67676,0.67566,0.67626,62600000.0
2009-05-29 06:30:00,0.67577,0.67717,0.67577,0.67714,67200000.0
2009-05-29 06:35:00,0.67719,0.67831,0.67709,0.67831,68800000.0
2009-05-29 06:40:00,0.6784,0.67887,0.67813,0.67813,61600000.0
2009-05-29 06:45:00,0.67829,0.6787,0.67827,0.67838,59200000.0
2009-05-29 06:50:00,0.67829,0.67847,0.67753,0.67808,62400000.0
2009-05-29 06:55:00,0.67843,0.67857,0.67815,0.67843,60800000.0
2009-05-29 07:00:00,0.67843,0.67862,0.6783,0.67837,58600000.0
2009-05-29 07:05:00,0.6783,0.6783,0.67788,0.67807,59000000.0
2009-05-29 07:10:00,0.67793,0.67814,0.67768,0.67805,68800000.0
2009-05-29 07:15:00,0.67816,0.67834,0.67796,0.67806,70800000.0
2009-05-29 07:20:00,0.67761,0.67798,0.67753,0.6778,60200000.0
2009-05-29 07:25:00,0.6778,0.67812,0.67713,0.67801,72000000.0
2009-05-29 07:30:00,0.67803,0.67855,0.67803,0.6782,64400000.0
2009-05-29 07:35:00,0.67813,0.67823,0.67778,0.67778,66000000.0
2009-05-29 07:40:00,0.67779,0.67796,0.67774,0.6779,64400000.0
2009-05-29 07:45:00,0.67797,0.67862,0.67797,0.67819,67200000.0
2009-05-29 07:50:00,0.6783,0.67885,0.67814,0.67885,58000000.0
2009-05-29 07:55:00,0.67901,0.67928,0.67875,0.67914,56000000.0
2009-05-29 08:00:00,0.67929,0.67929,0.67837,0.67854,68800000.0
2009-05-29 08:05:00,0.67866,0.67935,0.67866,0.67935,76200000.0
2009-05-29 08:10:00,0.67963,0.68028,0.67925,0.68017,64000000.0
2009-05-29 08:15:00,0.68029,0.68111,0.68029,0.68089,61600000.0
2009-05-29 08:20:00,0.68088,0.68214,0.68088,0.68158,65000000.0
2009-05-29 08:25:00,0.68171,0.68199,0.68136,0.68165,69800000.0
2009-05-29 08:30:00,0.68166,0.68191,0.68121,0.68158,68800000.0
2009-05-29 08:35:00,0.68177,0.68219,0.68168,0.68205,56000000.0
2009-05-29 08:40:00,0.68214,0.68272,0.68117,0.68263,57600000.0
2009-05-29 08:45:00,0.68259,0.68368,0.68255,0.68366,61200000.0
2009-05-29 08:50:00,0.68408,0.68432,0.68344,0.68373,56000000.0
2009-05-29 08:55:00,0.68378,0.68396,0.68251,0.68251,59200000.0
2009-05-29 09:00:00,0.68245,0.68271,0.68214,0.68268,59200000.0
2009-05-29 09:05:00,0.68251,0.68317,0.68224,0.68312,79400000.0
2009-05-29 09:10:00,0.68307,0.68339,0.68288,0.68312,64000000.0
2009-05-29 09:15:00,0.68299,0.68304,0.68246,0.68247,73400000.0
2009-05-29 09:20:00,0.68178,0.68191,0.68151,0.68153,68800000.0
2009-05-29 09:25:00,0.6814,0.68229,0.6814,0.68229,60800000.0
2009-05-29 09:30:00,0.68233,0.68236,0.68132,0.68175,75200000.0
2009-05-29 09:35:00,0.68197,0.68217,0.68131,0.68176,57000000.0
2009-05-29 09:40:00,0.68211,0.68231,0.68172,0.68182,64000000.0
2009-05-29 09:45:00,0.68173,0.68182,0.68105,0.68105,58000000.0
2009-05-29 09:50:00,0.68093,0.68109,0.68058,0.68096,67200000.0
2009-05-29 09:55:00,0.68105,0.68118,0.68031,0.68055,68800000.0
2009-05-29 10:00:00,0.68063,0.6807,0.67937,0.67952,62400000.0
2009-05-29 10:05:00,0.67969,0.68104,0.67969,0.68104,63400000.0
2009-05-29 10:10:00,0.68109,0.6811,0.68069,0.68073,68800000.0
2009-05-29 10:15:00,0.68073,0.68189,0.68073,0.68132,72000000.0
2009-05-29 10:20:00,0.68119,0.68163,0.68118,0.68162,69200000.0
2009-05-29 10:25:00,0.68165,0.68222,0.68151,0.68151,65000000.0
2009-05-29 10:30:00,0.68152,0.68201,0.68148,0.68197,59200000.0
2009-05-29 10:35:00,0.68198,0.68198,0.68157,0.68157,67200000.0
2009-05-29 10:40:00,0.68166,0.68172,0.68137,0.68164,67200000.0
2009-05-29 10:45:00,0.68159,0.68203,0.68154,0.68187,65000000.0
2009-05-29 10:50:00,0.68187,0.68324,0.68185,0.68324,62400000.0
2009-05-29 10:55:00,0.68321,0.68334,0.68275,0.68278,59200000.0
2009-05-29 11:00:00,0.68295,0.68335,0.6818,0.6818,65600000.0
2009-05-29 11:05:00,0.68219,0.68219,0.68156,0.68168,58000000.0
2009-05-29 11:10:00,0.6819,0.6821,0.68175,0.68195,76200000.0
2009-05-29 11:15:00,0.68214,0.68228,0.68178,0.68201,70400000.0
2009-05-29 11:20:00,0.68189,0.68214,0.68138,0.6815,71400000.0
2009-05-29 11:25:00,0.68158,0.68189,0.68137,0.68167,68600000.0
2009-05-29 11:30:00,0.6817,0.68183,0.68154,0.68154,70800000.0
2009-05-29 11:35:00,0.68122,0.68129,0.68081,0.68081,68800000.0
2009-05-29 11:40:00,0.68086,0.68096,0.67835,0.67966,62400000.0
2009-05-29 11:45:00,0.67998,0.68073,0.67998,0.68052,61200000.0
2009-05-29 11:50:00,0.68051,0.68083,0.68042,0.68083,72000000.0
2009-05-29 11:55:00,0.68071,0.68171,0.68018,0.6814,67200000.0
2009-05-29 12:00:00,0.6813,0.68139,0.6807,0.68135,70400000.0
2009-05-29 12:05:00,0.68119,0.68202,0.68119,0.68164,69800000.0
2009-05-29 12:10:00,0.68162,0.68186,0.68149,0.68162,70400000.0
2009-05-29 12:15:00,0.68156,0.68173,0.68133,0.68152,67600000.0
2009-05-29 12:20:00,0.68146,0.68174,0.68108,0.68174,64400000.0
2009-05-29 12:25:00,0.68176,0.68216,0.68157,0.68157,56000000.0
2009-05-29 12:30:00,0.68151,0.68159,0.6808,0.68101,66600000.0
2009-05-29 12:35:00,0.68107,0.68111,0.68005,0.68011,66000000.0
2009-05-29 12:40:00,0.68027,0.68156,0.68027,0.68124,64000000.0
2009-05-29 12:45:00,0.68137,0.68223,0.68137,0.68159,62400000.0
2009-05-29 12:50:00,0.68154,0.68219,0.68105,0.68213,72000000.0
2009-05-29 12:55:00,0.68201,0.68237,0.68119,0.68233,62400000.0
2009-05-29 13:00:00,0.68246,0.68274,0.68209,0.68248,67200000.0
2009-05-29 13:05:00,0.68221,0.68256,0.68212,0.68255,60800000.0
2009-05-29 13:10:00,0.68254,0.68288,0.68214,0.68216,57000000.0
2009-05-29 13:15:00,0.68212,0.68304,0.68212,0.68292,60200000.0
2009-05-29 13:20:00,0.68298,0.68323,0.68251,0.68323,67200000.0
2009-05-29 13:25:00,0.68318,0.68319,0.68234,0.68234,65600000.0
2009-05-29 13:30:00,0.68234,0.68257,0.68168,0.68204,104400000.0
2009-05-29 13:35:00,0.68203,0.68203,0.68166,0.68178,124200000.0
2009-05-29 13:40:00,0.6819,0.6819,0.68075,0.68082,141200000.0
2009-05-29 13:45:00,0.68062,0.68181,0.68062,0.68152,121600000.0
2009-05-29 13:50:00,0.6814,0.68159,0.68105,0.68159,157200000.0
2009-05-29 13:55:00,0.68154,0.68154,0.68087,0.68109,128400000.0
2009-05-29 14:00:00,0.68119,0.68231,0.68119,0.68212,170600000.0
2009-05-29 14:05:00,0.68217,0.68283,0.68214,0.68272,150400000.0
2009-05-29 14:10:00,0.68254,0.68292,0.6825,0.68292,114000000.0
2009-05-29 14:15:00,0.68285,0.68303,0.68255,0.683,185600000.0
2009-05-29 14:20:00,0.68304,0.68327,0.68264,0.68271,131600000.0
2009-05-29 14:25:00,0.68279,0.68294,0.6825,0.68256,147200000.0
2009-05-29 14:30:00,0.68241,0.68257,0.68197,0.68197,207400000.0
2009-05-29 14:35:00,0.68193,0.68304,0.68192,0.68288,182400000.0
2009-05-29 14:40:00,0.68276,0.68295,0.68261,0.6828,244800000.0
2009-05-29 14:45:00,0.68298,0.68344,0.68291,0.68298,152000000.0
2009-05-29 14:50:00,0.68315,0.68315,0.6828,0.68303,132800000.0
2009-05-29 14:55:00,0.68311,0.68332,0.68275,0.68275,102400000.0
2009-05-29 15:00:00,0.6827,0.68344,0.68249,0.68301,153400000.0
2009-05-29 15:05:00,0.68303,0.68363,0.68295,0.68315,155200000.0
2009-05-29 15:10:00,0.68308,0.6837,0.68308,0.68331,227600000.0
2009-05-29 15:15:00,0.68319,0.68338,0.68297,0.68338,93200000.0
2009-05-29 15:20:00,0.6834,0.68385,0.68316,0.68376,164800000.0
2009-05-29 15:25:00,0.68375,0.68384,0.68234,0.68234,193600000.0
2009-05-29 15:30:00,0.68207,0.68306,0.68154,0.68238,250000000.0
2009-05-29 15:35:00,0.68237,0.68319,0.68234,0.68289,204200000.0
2009-05-29 15:40:00,0.68287,0.68394,0.68256,0.68257,206000000.0
2009-05-29 15:45:00,0.68225,0.68293,0.68217,0.68265,124200000.0
2009-05-29 15:50:00,0.68257,0.68392,0.68256,0.68307,89600000.0
2009-05-29 15:55:00,0.68295,0.68358,0.6825,0.6825,137000000.0
2009-05-29 16:00:00,0.68248,0.68271,0.68209,0.68214,238400000.0
2009-05-29 16:05:00,0.68195,0.68259,0.68189,0.68234,200000000.0
2009-05-29 16:10:00,0.68223,0.68255,0.68213,0.6825,206600000.0
2009-05-29 16:15:00,0.68271,0.68304,0.68183,0.68204,172200000.0
2009-05-29 16:20:00,0.68227,0.68247,0.68188,0.68242,199400000.0
2009-05-29 16:25:00,0.68235,0.68246,0.68197,0.6824,170600000.0
2009-05-29 16:30:00,0.68246,0.68288,0.68209,0.68248,233400000.0
2009-05-29 16:35:00,0.68244,0.68256,0.68203,0.68243,282400000.0
2009-05-29 16:40:00,0.68247,0.68251,0.68196,0.68203,185000000.0
2009-05-29 16:45:00,0.68204,0.6823,0.68184,0.682,315000000.0
2009-05-29 16:50:00,0.68192,0.68228,0.68182,0.68199,192400000.0
2009-05-29 16:55:00,0.68181,0.68261,0.68146,0.68261,195600000.0
2009-05-29 17:00:00,0.6828,0.6828,0.68165,0.68228,232000000.0
2009-05-29 17:05:00,0.68223,0.68224,0.68125,0.68139,177200000.0
2009-05-29 17:10:00,0.6814,0.68149,0.68089,0.68089,179600000.0
2009-05-29 17:15:00,0.68089,0.68161,0.68075,0.68161,104000000.0
2009-05-29 17:20:00,0.68166,0.68189,0.68133,0.68148,122000000.0
2009-05-29 17:25:00,0.68163,0.68163,0.68085,0.68098,200800000.0
2009-05-29 17:30:00,0.68092,0.6816,0.68054,0.68144,371200000.0
2009-05-29 17:35:00,0.68099,0.68111,0.68035,0.68035,204800000.0
2009-05-29 17:40:00,0.68041,0.68068,0.68036,0.68039,227200000.0
2009-05-29 17:45:00,0.68033,0.68041,0.67924,0.67964,380200000.0
2009-05-29 17:50:00,0.67978,0.68016,0.67972,0.68009,261800000.0
2009-05-29 17:55:00,0.68016,0.68048,0.68016,0.68045,263200000.0
2009-05-29 18:00:00,0.68054,0.68057,0.67976,0.67996,234000000.0
2009-05-29 18:05:00,0.67968,0.68034,0.67946,0.68034,319200000.0
2009-05-29 18:10:00,0.68011,0.68011,0.67936,0.67966,130600000.0
2009-05-29 18:15:00,0.67946,0.68054,0.67938,0.67982,227600000.0
2009-05-29 18:20:00,0.68003,0.6807,0.67975,0.68062,232000000.0
2009-05-29 18:25:00,0.68076,0.68126,0.68018,0.68126,146000000.0
2009-05-29 18:30:00,0.68108,0.68128,0.68044,0.68121,208400000.0
2009-05-29 18:35:00,0.68116,0.68116,0.68046,0.6806,175800000.0
2009-05-29 18:40:00,0.68052,0.68052,0.67986,0.67986,177600000.0
2009-05-29 18:45:00,0.67977,0.6801,0.67878,0.6801,133200000.0
2009-05-29 18:50:00,0.68023,0.68034,0.67996,0.68029,131200000.0
2009-05-29 18:55:00,0.68028,0.68045,0.68015,0.68036,145600000.0
2009-05-29 19:00:00,0.68022,0.68031,0.67999,0.68015,134400000.0
2009-05-29 19:05:00,0.68013,0.68019,0.6798,0.68009,252800000.0
2009-05-29 19:10:00,0.68011,0.68019,0.67971,0.67994,151400000.0
2009-05-29 19:15:00,0.68014,0.68046,0.68007,0.68045,78400000.0
2009-05-29 19:20:00,0.68061,0.68072,0.68023,0.68026,120000000.0
2009-05-29 19:25:00,0.68032,0.6806,0.68,0.6806,172800000.0
2009-05-29 19:30:00,0.68077,0.68166,0.68077,0.68162,85800000.0
2009-05-29 19:35:00,0.68181,0.68201,0.6811,0.68112,108800000.0
2009-05-29 19:40:00,0.68099,0.68131,0.68041,0.6811,86400000.0
2009-05-29 19:45:00,0.68102,0.68139,0.68097,0.68136,92800000.0
2009-05-29 19:50:00,0.68139,0.68151,0.68113,0.68134,75200000.0
2009-05-29 19:55:00,0.68147,0.6816,0.68136,0.68154,56000000.0
2009-05-29 20:00:00,0.68133,0.68149,0.68013,0.68116,67200000.0
2009-05-29 20:05:00,0.68089,0.68117,0.68068,0.68107,64000000.0
2009-05-29 20:10:00,0.68106,0.68127,0.68093,0.68116,94400000.0
2009-05-29 20:15:00,0.68117,0.68139,0.68108,0.68126,68200000.0
2009-05-29 20:20:00,0.68136,0.68182,0.68124,0.68137,77200000.0
2009-05-29 20:25:00,0.68113,0.68138,0.68094,0.68097,65600000.0
2009-05-29 20:30:00,0.68106,0.68165,0.68106,0.68155,64400000.0
2009-05-29 20:35:00,0.68173,0.68174,0.68123,0.68144,55400000.0
2009-05-29 20:40:00,0.68145,0.68146,0.681,0.68119,62800000.0
2009-05-29 20:45:00,0.68119,0.68133,0.68088,0.68115,92800000.0
2009-05-29 20:50:00,0.68108,0.68125,0.68087,0.68095,84200000.0
2009-05-29 20:55:00,0.68096,0.68131,0.68038,0.6812,78400000.0
2009-05-29 21:00:00,0.68113,0.68139,0.68085,0.68139,67600000.0
2009-05-29 21:05:00,0.68131,0.68177,0.68122,0.68149,74600000.0
2009-05-29 21:10:00,0.68138,0.68164,0.68097,0.68154,66600000.0
2009-05-29 21:15:00,0.68143,0.68149,0.68088,0.6813,54400000.0
2009-05-29 21:20:00,0.68135,0.68185,0.68133,0.68138,64000000.0
2009-05-29 21:25:00,0.68145,0.68151,0.6813,0.68141,50600000.0
2009-05-29 21:30:00,0.68137,0.6821,0.68116,0.68188,64000000.0
2009-05-29 21:35:00,0.68179,0.68245,0.68179,0.68207,62400000.0
2009-05-29 21:40:00,0.68196,0.68296,0.68152,0.68265,53200000.0
2009-05-29 21:45:00,0.68269,0.68274,0.68191,0.68199,65600000.0
2009-05-29 21:50:00,0.68207,0.68297,0.68199,0.68278,67600000.0
2009-05-29 21:55:00,0.68279,0.68417,0.68278,0.68386,114600000.0
2009-05-29 22:00:00,0.68389,0.68416,0.68373,0.68392,170600000.0
2009-05-29 22:05:00,0.68402,0.68406,0.68326,0.68342,102800000.0
2009-05-29 22:10:00,0.68379,0.68394,0.68372,0.68379,85800000.0
2009-05-29 22:15:00,0.68373,0.6838,0.68317,0.68341,81600000.0
2009-05-29 22:20:00,0.68364,0.68365,0.68258,0.68301,60800000.0
2009-05-29 22:25:00,0.68319,0.68328,0.68283,0.68286,84200000.0
2009-05-29 22:30:00,0.68295,0.68363,0.68295,0.68359,97600000.0
2009-05-29 22:35:00,0.68354,0.68355,0.68321,0.68341,118400000.0
2009-05-29 22:40:00,0.68295,0.68347,0.68289,0.68296,64000000.0
2009-05-29 22:45:00,0.68309,0.6832,0.68288,0.68298,84800000.0
2009-05-29 22:50:00,0.68298,0.68298,0.68241,0.68244,73600000.0
2009-05-29 22:55:00,0.68247,0.68268,0.68192,0.68196,59200000.0
2009-05-31 23:00:00,0.68323,0.68353,0.68176,0.68336,63400000.0
2009-05-31 23:05:00,0.68335,0.68342,0.6831,0.6831,68800000.0
2009-05-31 23:10:00,0.68377,0.6839,0.68307,0.68352,52200000.0
2009-05-31 23:15:00,0.68332,0.6838,0.68327,0.68373,52800000.0
2009-05-31 23:20:00,0.68397,0.684,0.68358,0.68368,33600000.0
2009-05-31 23:25:00,0.68384,0.68398,0.68367,0.6839,54400000.0
2009-05-31 23:30:00,0.68392,0.68455,0.68386,0.68455,83200000.0
2009-05-31 23:35:00,0.68444,0.68456,0.68378,0.68427,63400000.0
2009-05-31 23:40:00,0.68427,0.68442,0.68425,0.68431,44800000.0
2009-05-31 23:45:00,0.68432,0.68453,0.68346,0.68448,60800000.0
2009-05-31 23:50:00,0.68447,0.68451,0.68386,0.68387,46400000.0
2009-05-31 23:55:00,0.68368,0.68423,0.68317,0.68419,88000000.0
2009-06-01 00:00:00,0.68426,0.68438,0.68402,0.68407,62400000.0
2009-06-01 00:05:00,0.68446,0.68457,0.68409,0.68411,62800000.0
2009-06-01 00:10:00,0.68444,0.68472,0.6844,0.68471,59200000.0
2009-06-01 00:15:00,0.68448,0.68451,0.68319,0.68374,70400000.0
2009-06-01 00:20:00,0.68361,0.68421,0.68361,0.68393,50600000.0
2009-06-01 00:25:00,0.68389,0.68408,0.68357,0.68368,67600000.0
2009-06-01 00:30:00,0.6837,0.68382,0.68314,0.68318,81600000.0
2009-06-01 00:35:00,0.68317,0.68317,0.6806,0.68231,54400000.0
2009-06-01 00:40:00,0.68226,0.68245,0.68194,0.68208,68200000.0
2009-06-01 00:45:00,0.68167,0.68274,0.6812,0.68274,65000000.0
2009-06-01 00:50:00,0.68298,0.68355,0.68286,0.68354,54400000.0
2009-06-01 00:55:00,0.68329,0.68329,0.68267,0.68271,66400000.0
2009-06-01 01:00:00,0.68275,0.68381,0.68254,0.68381,67200000.0
2009-06-01 01:05:00,0.68337,0.68379,0.68316,0.68356,64400000.0
2009-06-01 01:10:00,0.68346,0.68358,0.68294,0.68304,62400000.0
2009-06-01 01:15:00,0.68297,0.68339,0.68297,0.68323,69800000.0
2009-06-01 01:20:00,0.68326,0.68341,0.68248,0.68248,70800000.0
2009-06-01 01:25:00,0.68246,0.68246,0.68194,0.68201,78800000.0
2009-06-01 01:30:00,0.68203,0.68253,0.6815,0.68185,128400000.0
2009-06-01 01:35:00,0.68191,0.68196,0.68047,0.68131,63400000.0
2009-06-01 01:40:00,0.68152,0.68225,0.68152,0.68225,54400000.0
2009-06-01 01:45:00,0.6822,0.6823,0.6819,0.6823,64000000.0
2009-06-01 01:50:00,0.68225,0.68269,0.68222,0.68255,72000000.0
2009-06-01 01:55:00,0.68254,0.68259,0.68222,0.68253,90600000.0
2009-06-01 02:00:00,0.68242,0.68257,0.68227,0.68232,68800000.0
2009-06-01 02:05:00,0.68246,0.68254,0.68165,0.68205,65600000.0
2009-06-01 02:10:00,0.68211,0.68229,0.68192,0.68229,60800000.0
2009-06-01 02:15:00,0.68229,0.68229,0.6817,0.6819,67200000.0
2009-06-01 02:20:00,0.68132,0.68228,0.68132,0.68211,62400000.0
2009-06-01 02:25:00,0.68175,0.68239,0.68105,0.68223,65600000.0
2009-06-01 02:30:00,0.68232,0.68257,0.68201,0.68204,57000000.0
2009-06-01 02:35:00,0.68235,0.68245,0.68195,0.68203,65000000.0
2009-06-01 02:40:00,0.68212,0.68328,0.68212,0.68286,65600000.0
2009-06-01 02:45:00,0.68272,0.68293,0.68124,0.68251,58600000.0
2009-06-01 02:50:00,0.68262,0.68275,0.68219,0.68239,62400000.0
2009-06-01 02:55:00,0.68232,0.68248,0.6821,0.68217,70400000.0
2009-06-01 03:00:00,0.68202,0.68221,0.68166,0.68221,72000000.0
2009-06-01 03:05:00,0.68219,0.6838,0.68207,0.6838,62400000.0
2009-06-01 03:10:00,0.68384,0.68431,0.68384,0.68429,69800000.0
2009-06-01 03:15:00,0.68436,0.68458,0.68346,0.68451,64000000.0
2009-06-01 03:20:00,0.68428,0.68429,0.68377,0.6839,66600000.0
2009-06-01 03:25:00,0.68398,0.68415,0.68379,0.68379,61800000.0
2009-06-01 03:30:00,0.68385,0.68453,0.68384,0.68432,68800000.0
2009-06-01 03:35:00,0.68401,0.68453,0.68401,0.68434,57600000.0
2009-06-01 03:40:00,0.68436,0.68461,0.68384,0.68455,63400000.0
2009-06-01 03:45:00,0.68455,0.68471,0.68426,0.68455,63400000.0
2009-06-01 03:50:00,0.68466,0.68508,0.68396,0.68493,67600000.0
2009-06-01 03:55:00,0.68489,0.68529,0.68386,0.68464,59200000.0
2009-06-01 04:00:00,0.68444,0.68464,0.68423,0.68428,65600000.0
2009-06-01 04:05:00,0.68433,0.68473,0.68431,0.68469,49600000.0
2009-06-01 04:10:00,0.68459,0.6848,0.6835,0.68467,60800000.0
2009-06-01 04:15:00,0.6848,0.6849,0.68443,0.68487,62800000.0
2009-06-01 04:20:00,0.68492,0.68581,0.68491,0.68557,62400000.0
2009-06-01 04:25:00,0.6854,0.6854,0.68502,0.68502,60800000.0
2009-06-01 04:30:00,0.68518,0.68524,0.68471,0.68507,60800000.0
2009-06-01 04:35:00,0.6851,0.68517,0.68494,0.68501,78400000.0
2009-06-01 04:40:00,0.68507,0.68542,0.68477,0.68542,60800000.0
2009-06-01 04:45:00,0.6845,0.68578,0.6845,0.68529,72000000.0
2009-06-01 04:50:00,0.68562,0.68581,0.68537,0.68549,65600000.0
2009-06-01 04:55:00,0.68562,0.68588,0.68548,0.68572,57600000.0
2009-06-01 05:00:00,0.68572,0.68579,0.68507,0.68525,66600000.0
2009-06-01 05:05:00,0.68514,0.68582,0.68489,0.68575,68800000.0
2009-06-01 05:10:00,0.68578,0.68581,0.68512,0.6853,68200000.0
2009-06-01 05:15:00,0.68541,0.68576,0.68459,0.68576,56000000.0
2009-06-01 05:20:00,0.68569,0.68569,0.68458,0.68568,55400000.0
2009-06-01 05:25:00,0.68535,0.68562,0.68504,0.68526,65600000.0
2009-06-01 05:30:00,0.68529,0.68593,0.68527,0.68589,68800000.0
2009-06-01 05:35:00,0.68586,0.68609,0.68547,0.68557,67200000.0
2009-06-01 05:40:00,0.68611,0.68623,0.68569,0.68569,64000000.0
2009-06-01 05:45:00,0.68573,0.68612,0.68567,0.686,59200000.0
2009-06-01 05:50:00,0.68625,0.68662,0.68615,0.68623,61800000.0
2009-06-01 05:55:00,0.68636,0.68656,0.6862,0.68636,81600000.0
2009-06-01 06:00:00,0.68631,0.68634,0.686,0.68615,62400000.0
2009-06-01 06:05:00,0.68607,0.68626,0.68593,0.68626,61200000.0
2009-06-01 06:10:00,0.68622,0.68639,0.68582,0.6859,65600000.0
2009-06-01 06:15:00,0.68605,0.68621,0.68586,0.68609,64000000.0
2009-06-01 06:20:00,0.68606,0.68629,0.68585,0.68628,67200000.0
2009-06-01 06:25:00,0.68638,0.68678,0.68553,0.68672,62400000.0
2009-06-01 06:30:00,0.68674,0.68674,0.68632,0.68633,67600000.0
2009-06-01 06:35:00,0.68652,0.68664,0.68621,0.6863,68800000.0
2009-06-01 06:40:00,0.68633,0.68633,0.68598,0.68618,61200000.0
2009-06-01 06:45:00,0.68624,0.68642,0.68578,0.68606,58400000.0
2009-06-01 06:50:00,0.6862,0.68637,0.68607,0.68623,61800000.0
2009-06-01 06:55:00,0.68634,0.68645,0.68618,0.68637,69800000.0
2009-06-01 07:00:00,0.68572,0.68654,0.68572,0.68648,59200000.0
2009-06-01 07:05:00,0.68667,0.68677,0.6863,0.68657,59200000.0
2009-06-01 07:10:00,0.68681,0.68735,0.6867,0.68719,68800000.0
2009-06-01 07:15:00,0.68738,0.68739,0.68701,0.68735,70400000.0
2009-06-01 07:20:00,0.68751,0.68778,0.68746,0.68758,60800000.0
2009-06-01 07:25:00,0.68748,0.68773,0.68673,0.68725,72000000.0
2009-06-01 07:30:00,0.68726,0.68756,0.68726,0.68742,62800000.0
2009-06-01 07:35:00,0.68728,0.68748,0.6872,0.68735,65600000.0
2009-06-01 07:40:00,0.68742,0.68771,0.6872,0.68771,64000000.0
2009-06-01 07:45:00,0.68786,0.68794,0.68733,0.68733,75200000.0
2009-06-01 07:50:00,0.68734,0.68765,0.68681,0.68692,57600000.0
2009-06-01 07:55:00,0.68696,0.68718,0.68678,0.68689,56000000.0
2009-06-01 08:00:00,0.68695,0.68721,0.68682,0.68703,68200000.0
2009-06-01 08:05:00,0.68695,0.68719,0.68659,0.68688,68200000.0
2009-06-01 08:10:00,0.68672,0.68714,0.68614,0.68704,64000000.0
2009-06-01 08:15:00,0.68695,0.68741,0.68676,0.68724,62400000.0
2009-06-01 08:20:00,0.68714,0.68734,0.68686,0.68719,65600000.0
2009-06-01 08:25:00,0.68751,0.68781,0.68654,0.68665,70800000.0
2009-06-01 08:30:00,0.68662,0.68662,0.68631,0.68643,68800000.0
2009-06-01 08:35:00,0.68659,0.68713,0.68659,0.6871,56000000.0
2009-06-01 08:40:00,0.6872,0.6881,0.68681,0.68797,57600000.0
2009-06-01 08:45:00,0.68765,0.68779,0.68746,0.68746,62400000.0
2009-06-01 08:50:00,0.68745,0.68901,0.68738,0.68892,59200000.0
2009-06-01 08:55:00,0.68906,0.6893,0.6888,0.68903,69200000.0
2009-06-01 09:00:00,0.68927,0.68972,0.68924,0.68971,59200000.0
2009-06-01 09:05:00,0.68977,0.69033,0.68972,0.6898,80000000.0
2009-06-01 09:10:00,0.6897,0.68985,0.68942,0.68976,64000000.0
2009-06-01 09:15:00,0.68967,0.6903,0.68967,0.68983,74000000.0
2009-06-01 09:20:00,0.68971,0.68994,0.68945,0.68969,68800000.0
2009-06-01 09:25:00,0.68958,0.68971,0.6893,0.6893,60800000.0
2009-06-01 09:30:00,0.68945,0.68995,0.68827,0.68993,75200000.0
2009-06-01 09:35:00,0.68974,0.6899,0.68939,0.68943,57600000.0
2009-06-01 09:40:00,0.68957,0.69072,0.68948,0.6907,63400000.0
2009-06-01 09:45:00,0.69058,0.69105,0.6904,0.69101,58000000.0
2009-06-01 09:50:00,0.6909,0.69115,0.6902,0.6902,67000000.0
2009-06-01 09:55:00,0.6902,0.69048,0.68998,0.69043,68800000.0
2009-06-01 10:00:00,0.69042,0.69077,0.69034,0.69059,62400000.0
2009-06-01 10:05:00,0.69062,0.69072,0.69005,0.69072,64000000.0
2009-06-01 10:10:00,0.69081,0.69081,0.68958,0.68958,68200000.0
2009-06-01 10:15:00,0.68974,0.69004,0.68974,0.68975,72400000.0
2009-06-01 10:20:00,0.68975,0.69001,0.68964,0.68974,68800000.0
2009-06-01 10:25:00,0.68981,0.68993,0.68952,0.68993,65600000.0
2009-06-01 10:30:00,0.68982,0.69025,0.6897,0.69015,58600000.0
2009-06-01 10:35:00,0.69016,0.69039,0.68986,0.69035,67200000.0
2009-06-01 10:40:00,0.69032,0.6905,0.68993,0.69045,67200000.0
2009-06-01 10:45:00,0.69048,0.69085,0.69048,0.69068,65600000.0
2009-06-01 10:50:00,0.69074,0.69086,0.69026,0.69079,62400000.0
2009-06-01 10:55:00,0.69074,0.6908,0.69031,0.69073,59200000.0
2009-06-01 11:00:00,0.691,0.69131,0.69061,0.69082,65600000.0
2009-06-01 11:05:00,0.6908,0.69138,0.6908,0.69098,57600000.0
2009-06-01 11:10:00,0.69122,0.69154,0.69118,0.69154,76800000.0
2009-06-01 11:15:00,0.69167,0.69167,0.69093,0.69113,70400000.0
2009-06-01 11:20:00,0.69093,0.69124,0.69048,0.69106,72000000.0
2009-06-01 11:25:00,0.69105,0.69144,0.69105,0.69142,58600000.0
2009-06-01 11:30:00,0.69143,0.69189,0.69113,0.69189,70400000.0
2009-06-01 11:35:00,0.69181,0.6919,0.69126,0.69131,68800000.0
2009-06-01 11:40:00,0.69129,0.69143,0.69026,0.69106,61800000.0
2009-06-01 11:45:00,0.69107,0.69137,0.69095,0.69129,62800000.0
2009-06-01 11:50:00,0.69127,0.69127,0.69061,0.69073,72000000.0
2009-06-01 11:55:00,0.69064,0.69094,0.68989,0.6908,67200000.0
2009-06-01 12:00:00,0.69088,0.69219,0.69081,0.69199,70400000.0
2009-06-01 12:05:00,0.69193,0.69201,0.69172,0.69183,70400000.0
2009-06-01 12:10:00,0.69168,0.69173,0.69125,0.69135,69800000.0
2009-06-01 12:15:00,0.69134,0.69144,0.69077,0.69083,67600000.0
2009-06-01 12:20:00,0.69085,0.69111,0.69046,0.69111,63800000.0
2009-06-01 12:25:00,0.69127,0.69139,0.69071,0.69086,56000000.0
2009-06-01 12:30:00,0.69077,0.69131,0.69077,0.69126,53800000.0
2009-06-01 12:35:00,0.6912,0.6912,0.69033,0.69068,75200000.0
2009-06-01 12:40:00,0.6908,0.69095,0.69038,0.69049,64000000.0
2009-06-01 12:45:00,0.69054,0.69054,0.69001,0.69004,62800000.0
2009-06-01 12:50:00,0.69014,0.69024,0.68918,0.69024,72000000.0
2009-06-01 12:55:00,0.69024,0.69032,0.68933,0.69025,61800000.0
2009-06-01 13:00:00,0.69021,0.69032,0.68963,0.69032,67200000.0
2009-06-01 13:05:00,0.69034,0.69105,0.6901,0.69098,60800000.0
2009-06-01 13:10:00,0.69122,0.69157,0.69079,0.69079,57600000.0
2009-06-01 13:15:00,0.69063,0.69093,0.69025,0.69091,60800000.0
2009-06-01 13:20:00,0.69108,0.69114,0.69012,0.69042,75200000.0
2009-06-01 13:25:00,0.69046,0.69069,0.69036,0.69068,65000000.0
2009-06-01 13:30:00,0.69076,0.69078,0.69026,0.69036,103400000.0
2009-06-01 13:35:00,0.69042,0.69087,0.69034,0.69068,125200000.0
2009-06-01 13:40:00,0.69074,0.69074,0.68986,0.69014,140200000.0
2009-06-01 13:45:00,0.6902,0.69063,0.69005,0.69023,121600000.0
2009-06-01 13:50:00,0.69026,0.69026,0.69009,0.6901,156600000.0
2009-06-01 13:55:00,0.69003,0.6907,0.69002,0.6906,129000000.0
2009-06-01 14:00:00,0.69068,0.69114,0.69049,0.69071,170000000.0
2009-06-01 14:05:00,0.69058,0.69133,0.69009,0.69012,150400000.0
2009-06-01 14:10:00,0.68995,0.69039,0.68987,0.69032,114600000.0
2009-06-01 14:15:00,0.69019,0.69127,0.69019,0.69105,185600000.0
2009-06-01 14:20:00,0.69127,0.69142,0.69001,0.69001,137600000.0
2009-06-01 14:25:00,0.69014,0.69088,0.69014,0.69071,146600000.0
2009-06-01 14:30:00,0.69076,0.69198,0.69065,0.69173,206800000.0
2009-06-01 14:35:00,0.69173,0.69226,0.69143,0.69147,181200000.0
2009-06-01 14:40:00,0.6915,0.69185,0.69122,0.6915,245200000.0
2009-06-01 14:45:00,0.69145,0.69191,0.69111,0.69118,151800000.0
2009-06-01 14:50:00,0.6911,0.69151,0.69092,0.69137,132200000.0
2009-06-01 14:55:00,0.69141,0.69175,0.69056,0.69075,102400000.0
2009-06-01 15:00:00,0.69048,0.69129,0.69031,0.69115,153400000.0
2009-06-01 15:05:00,0.69126,0.69142,0.69107,0.69137,154000000.0
2009-06-01 15:10:00,0.69121,0.69168,0.6907,0.69103,226600000.0
2009-06-01 15:15:00,0.69128,0.69138,0.69105,0.69125,92000000.0
2009-06-01 15:20:00,0.69107,0.69118,0.6901,0.69034,164800000.0
2009-06-01 15:25:00,0.69024,0.69105,0.68962,0.69015,193400000.0
2009-06-01 15:30:00,0.69023,0.69145,0.68999,0.69079,251600000.0
2009-06-01 15:35:00,0.69074,0.69074,0.69015,0.69019,205600000.0
2009-06-01 15:40:00,0.69014,0.69103,0.69008,0.69103,206400000.0
2009-06-01 15:45:00,0.69085,0.69123,0.69074,0.69074,124800000.0
2009-06-01 15:50:00,0.69073,0.69095,0.69053,0.69065,89600000.0
2009-06-01 15:55:00,0.69078,0.6911,0.69055,0.69061,137000000.0
2009-06-01 16:00:00,0.69055,0.69172,0.69055,0.69168,236600000.0
2009-06-01 16:05:00,0.69151,0.69222,0.69151,0.69222,200000000.0
2009-06-01 16:10:00,0.69208,0.69315,0.6919,0.69315,208800000.0
2009-06-01 16:15:00,0.69315,0.69326,0.69281,0.69291,173000000.0
2009-06-01 16:20:00,0.69301,0.69345,0.693,0.69345,199400000.0
2009-06-01 16:25:00,0.69345,0.69364,0.69319,0.69341,171200000.0
2009-06-01 16:30:00,0.6933,0.69344,0.69276,0.69277,234600000.0
2009-06-01 16:35:00,0.69268,0.69343,0.69249,0.69305,281600000.0
2009-06-01 16:40:00,0.69278,0.69339,0.69265,0.69313,185000000.0
2009-06-01 16:45:00,0.6931,0.69313,0.69273,0.69301,316800000.0
2009-06-01 16:50:00,0.69302,0.69332,0.69287,0.69332,192400000.0
2009-06-01 16:55:00,0.69348,0.6942,0.69345,0.69414,196800000.0
2009-06-01 17:00:00,0.69402,0.69454,0.69389,0.69401,231400000.0
2009-06-01 17:05:00,0.69362,0.69362,0.69289,0.69307,176000000.0
2009-06-01 17:10:00,0.69292,0.69301,0.69265,0.69268,180200000.0
2009-06-01 17:15:00,0.69259,0.693,0.69221,0.69262,104000000.0
2009-06-01 17:20:00,0.69267,0.69326,0.69266,0.69322,123200000.0
2009-06-01 17:25:00,0.69327,0.69327,0.693,0.6931,199400000.0
2009-06-01 17:30:00,0.69312,0.69399,0.69312,0.69394,372000000.0
2009-06-01 17:35:00,0.69386,0.69415,0.69358,0.69372,204600000.0
2009-06-01 17:40:00,0.69351,0.69422,0.69339,0.69422,226600000.0
2009-06-01 17:45:00,0.69411,0.69502,0.69372,0.69486,380800000.0
2009-06-01 17:50:00,0.69515,0.69538,0.69482,0.69535,261800000.0
2009-06-01 17:55:00,0.69551,0.69572,0.6951,0.69529,261600000.0
2009-06-01 18:00:00,0.69545,0.69556,0.69512,0.69544,233600000.0
2009-06-01 18:05:00,0.69548,0.69548,0.69473,0.69477,319800000.0
2009-06-01 18:10:00,0.69515,0.6958,0.69515,0.6958,131200000.0
2009-06-01 18:15:00,0.6958,0.6958,0.69531,0.69558,228000000.0
2009-06-01 18:20:00,0.69557,0.69581,0.69533,0.69575,231400000.0
2009-06-01 18:25:00,0.69568,0.69571,0.69545,0.69545,145000000.0
2009-06-01 18:30:00,0.69552,0.69568,0.69548,0.69562,206800000.0
2009-06-01 18:35:00,0.69565,0.69585,0.69517,0.69585,176400000.0
2009-06-01 18:40:00,0.69587,0.69607,0.69553,0.69573,178000000.0
2009-06-01 18:45:00,0.69572,0.69671,0.69479,0.69573,132200000.0
2009-06-01 18:50:00,0.69576,0.6959,0.69561,0.69564,131200000.0
2009-06-01 18:55:00,0.69561,0.69578,0.69519,0.69535,145600000.0
2009-06-01 19:00:00,0.69532,0.69532,0.69485,0.69486,134800000.0
2009-06-01 19:05:00,0.69448,0.69502,0.69424,0.6948,252600000.0
2009-06-01 19:10:00,0.69505,0.69515,0.69464,0.69466,152400000.0
2009-06-01 19:15:00,0.69465,0.69501,0.69465,0.69497,78400000.0
2009-06-01 19:20:00,0.69477,0.69515,0.69469,0.69515,113600000.0
2009-06-01 19:25:00,0.69523,0.69609,0.69523,0.69609,172800000.0
2009-06-01 19:30:00,0.69634,0.6964,0.69576,0.69582,86400000.0
2009-06-01 19:35:00,0.69584,0.69605,0.69521,0.69577,108200000.0
2009-06-01 19:40:00,0.69554,0.69581,0.69504,0.69581,85800000.0
2009-06-01 19:45:00,0.69601,0.69757,0.69601,0.69742,92800000.0
2009-06-01 19:50:00,0.69728,0.69781,0.69707,0.69707,75200000.0
2009-06-01 19:55:00,0.69669,0.69786,0.69663,0.69747,60800000.0
2009-06-01 20:00:00,0.69727,0.69816,0.69681,0.69816,67200000.0
2009-06-01 20:05:00,0.6982,0.69884,0.69812,0.69833,64000000.0
2009-06-01 20:10:00,0.69832,0.6987,0.69723,0.6987,85800000.0
2009-06-01 20:15:00,0.69852,0.69863,0.69818,0.69859,68800000.0
2009-06-01 20:20:00,0.69869,0.69906,0.69864,0.69887,76200000.0
2009-06-01 20:25:00,0.69877,0.69949,0.69864,0.69932,73600000.0
2009-06-01 20:30:00,0.69908,0.69952,0.69822,0.69932,67200000.0
2009-06-01 20:35:00,0.69921,0.69924,0.69778,0.69849,56000000.0
2009-06-01 20:40:00,0.69897,0.69915,0.6986,0.69875,62400000.0
2009-06-01 20:45:00,0.69898,0.69931,0.69871,0.69899,92600000.0
2009-06-01 20:50:00,0.69906,0.69959,0.69875,0.69959,85200000.0
2009-06-01 20:55:00,0.69954,0.69954,0.69869,0.69926,78400000.0
2009-06-01 21:00:00,0.69919,0.69936,0.69854,0.69854,66600000.0
2009-06-01 21:05:00,0.69828,0.69833,0.69739,0.69771,75600000.0
2009-06-01 21:10:00,0.69739,0.69795,0.69733,0.69737,66600000.0
2009-06-01 21:15:00,0.69716,0.69741,0.69685,0.69698,54400000.0
2009-06-01 21:20:00,0.69706,0.69737,0.69661,0.69711,64000000.0
2009-06-01 21:25:00,0.69706,0.69744,0.697,0.69704,51200000.0
2009-06-01 21:30:00,0.69715,0.69792,0.6965,0.69748,64400000.0
2009-06-01 21:35:00,0.69745,0.69756,0.69704,0.69718,62800000.0
2009-06-01 21:40:00,0.6978,0.69839,0.69766,0.69812,52800000.0
2009-06-01 21:45:00,0.69822,0.69829,0.69781,0.69794,88000000.0
2009-06-01 21:50:00,0.698,0.69821,0.69758,0.69796,67200000.0
2009-06-01 21:55:00,0.69806,0.69807,0.69745,0.69748,114600000.0
2009-06-01 22:00:00,0.6969,0.69771,0.6969,0.69767,171200000.0
2009-06-01 22:05:00,0.69775,0.6978,0.69697,0.69729,101200000.0
2009-06-01 22:10:00,0.69721,0.69726,0.69665,0.69674,86400000.0
2009-06-01 22:15:00,0.69676,0.6968,0.69563,0.6964,81000000.0
2009-06-01 22:20:00,0.69656,0.69668,0.69582,0.69643,60200000.0
2009-06-01 22:25:00,0.69634,0.69647,0.69603,0.69606,84800000.0
2009-06-01 22:30:00,0.69616,0.69638,0.69601,0.69617,98000000.0
2009-06-01 22:35:00,0.69613,0.69614,0.69573,0.69592,117800000.0
2009-06-01 22:40:00,0.69549,0.6959,0.69498,0.69506,68800000.0
2009-06-01 22:45:00,0.69542,0.69611,0.69532,0.69607,80000000.0
2009-06-01 22:50:00,0.69617,0.69633,0.69568,0.69594,73600000.0
2009-06-01 22:55:00,0.69595,0.69595,0.69481,0.69481,59200000.0
2009-06-01 23:00:00,0.69375,0.69477,0.69375,0.69454,85200000.0
2009-06-01 23:05:00,0.6945,0.69475,0.6944,0.69462,69200000.0
2009-06-01 23:10:00,0.6946,0.69479,0.6944,0.69443,64000000.0
2009-06-01 23:15:00,0.69469,0.69471,0.69434,0.69436,32000000.0
2009-06-01 23:20:00,0.69441,0.69471,0.6938,0.69465,44800000.0
2009-06-01 23:25:00,0.69445,0.69505,0.69432,0.69461,76200000.0
2009-06-01 23:30:00,0.69472,0.69472,0.69389,0.69444,80000000.0
2009-06-01 23:35:00,0.69428,0.69472,0.69414,0.69472,64000000.0
2009-06-01 23:40:00,0.69454,0.69491,0.6945,0.69482,80000000.0
2009-06-01 23:45:00,0.69486,0.69511,0.69369,0.69369,60800000.0
2009-06-01 23:50:00,0.69374,0.69446,0.69369,0.69443,64800000.0
2009-06-01 23:55:00,0.69451,0.6949,0.69303,0.6949,73600000.0
2009-06-02 00:00:00,0.69515,0.69515,0.69448,0.69448,62400000.0
2009-06-02 00:05:00,0.69481,0.6949,0.69428,0.69438,62400000.0
2009-06-02 00:10:00,0.69459,0.69481,0.6944,0.6944,59200000.0
2009-06-02 00:15:00,0.69408,0.69457,0.69402,0.69448,70200000.0
2009-06-02 00:20:00,0.6944,0.69466,0.69381,0.69381,51200000.0
2009-06-02 00:25:00,0.69392,0.69422,0.6937,0.69412,67200000.0
2009-06-02 00:30:00,0.69409,0.69435,0.69397,0.69403,81000000.0
2009-06-02 00:35:00,0.69407,0.69417,0.69392,0.69399,54400000.0
2009-06-02 00:40:00,0.69385,0.69409,0.69378,0.694,68800000.0
2009-06-02 00:45:00,0.69363,0.6945,0.69361,0.69438,66000000.0
2009-06-02 00:50:00,0.69434,0.69434,0.69366,0.69412,54400000.0
2009-06-02 00:55:00,0.6941,0.6941,0.69335,0.69337,68200000.0
2009-06-02 01:00:00,0.69356,0.69361,0.6928,0.69319,67200000.0
2009-06-02 01:05:00,0.69359,0.6938,0.69313,0.69365,64000000.0
2009-06-02 01:10:00,0.69346,0.69353,0.69313,0.6932,62400000.0
2009-06-02 01:15:00,0.69294,0.69311,0.69271,0.69275,70400000.0
2009-06-02 01:20:00,0.69277,0.69304,0.69277,0.69285,70200000.0
2009-06-02 01:25:00,0.69272,0.69291,0.69182,0.69286,65000000.0
2009-06-02 01:30:00,0.69209,0.69306,0.69209,0.69294,93800000.0
2009-06-02 01:35:00,0.69273,0.69273,0.69178,0.69262,57600000.0
2009-06-02 01:40:00,0.69273,0.69273,0.69225,0.69273,54200000.0
2009-06-02 01:45:00,0.69271,0.69307,0.69261,0.69305,54400000.0
2009-06-02 01:50:00,0.69299,0.69315,0.69282,0.69282,71400000.0
2009-06-02 01:55:00,0.69284,0.69313,0.69269,0.69269,91200000.0
2009-06-02 02:00:00,0.693,0.69338,0.69279,0.69279,62400000.0
2009-06-02 02:05:00,0.69268,0.69284,0.69203,0.69217,65600000.0
2009-06-02 02:10:00,0.69237,0.69266,0.69232,0.69266,61200000.0
2009-06-02 02:15:00,0.6926,0.69282,0.69232,0.69272,66600000.0
2009-06-02 02:20:00,0.69259,0.69275,0.69235,0.69242,61800000.0
2009-06-02 02:25:00,0.69231,0.69235,0.69136,0.69202,66000000.0
2009-06-02 02:30:00,0.69206,0.69222,0.69183,0.6919,57600000.0
2009-06-02 02:35:00,0.69179,0.69231,0.69179,0.69231,65600000.0
2009-06-02 02:40:00,0.69214,0.69227,0.69162,0.69203,65600000.0
2009-06-02 02:45:00,0.69191,0.69219,0.69167,0.69202,58000000.0
2009-06-02 02:50:00,0.69193,0.69237,0.69188,0.69229,62400000.0
2009-06-02 02:55:00,0.69247,0.69247,0.6917,0.69174,70800000.0
2009-06-02 03:00:00,0.69179,0.69216,0.69156,0.69216,72000000.0
2009-06-02 03:05:00,0.69224,0.69233,0.69162,0.69175,61800000.0
2009-06-02 03:10:00,0.69174,0.69203,0.69166,0.69166,70400000.0
2009-06-02 03:15:00,0.69163,0.69216,0.69119,0.69208,67200000.0
2009-06-02 03:20:00,0.69225,0.69242,0.69191,0.69218,67200000.0
2009-06-02 03:25:00,0.69217,0.69231,0.69168,0.69191,62400000.0
2009-06-02 03:30:00,0.69187,0.69226,0.69166,0.69223,68800000.0
2009-06-02 03:35:00,0.69207,0.69283,0.69207,0.69265,57600000.0
2009-06-02 03:40:00,0.6927,0.69285,0.69257,0.69265,64000000.0
2009-06-02 03:45:00,0.69253,0.69266,0.69225,0.69252,63400000.0
2009-06-02 03:50:00,0.69263,0.69327,0.69232,0.69309,67200000.0
2009-06-02 03:55:00,0.69286,0.69286,0.69155,0.69241,59200000.0
2009-06-02 04:00:00,0.69247,0.69248,0.69126,0.69126,65400000.0
2009-06-02 04:05:00,0.69122,0.69211,0.69112,0.69201,60800000.0
2009-06-02 04:10:00,0.69181,0.69224,0.69082,0.69163,60800000.0
2009-06-02 04:15:00,0.69202,0.69236,0.69166,0.69228,62400000.0
2009-06-02 04:20:00,0.69215,0.69235,0.6915,0.69226,62400000.0
2009-06-02 04:25:00,0.69236,0.6925,0.69202,0.6922,61200000.0
2009-06-02 04:30:00,0.69223,0.6924,0.69193,0.69193,61200000.0
2009-06-02 04:35:00,0.69193,0.6921,0.69156,0.69199,79200000.0
2009-06-02 04:40:00,0.69196,0.69199,0.69151,0.69178,67200000.0
2009-06-02 04:45:00,0.69182,0.69197,0.69097,0.69178,72400000.0
2009-06-02 04:50:00,0.6917,0.69198,0.69151,0.69171,65600000.0
2009-06-02 04:55:00,0.69175,0.69197,0.69164,0.69191,66600000.0
2009-06-02 05:00:00,0.69095,0.6919,0.69095,0.6916,66600000.0
2009-06-02 05:05:00,0.69189,0.69198,0.69162,0.69169,68800000.0
2009-06-02 05:10:00,0.69171,0.69237,0.69171,0.69209,65600000.0
2009-06-02 05:15:00,0.69216,0.69244,0.69208,0.69234,56000000.0
2009-06-02 05:20:00,0.69221,0.69231,0.69213,0.69229,56000000.0
2009-06-02 05:25:00,0.69221,0.69221,0.69144,0.69207,65600000.0
2009-06-02 05:30:00,0.69213,0.69223,0.69182,0.69207,68800000.0
2009-06-02 05:35:00,0.69207,0.69233,0.69141,0.69198,67200000.0
2009-06-02 05:40:00,0.69205,0.69241,0.69199,0.69226,59200000.0
2009-06-02 05:45:00,0.69222,0.69245,0.69197,0.69231,59200000.0
2009-06-02 05:50:00,0.69248,0.69277,0.69225,0.69269,62400000.0
2009-06-02 05:55:00,0.6928,0.69301,0.69268,0.69296,81600000.0
2009-06-02 06:00:00,0.69285,0.69285,0.69181,0.69199,62800000.0
2009-06-02 06:05:00,0.69225,0.69259,0.69208,0.69246,60200000.0
2009-06-02 06:10:00,0.6924,0.6925,0.69199,0.69204,65600000.0
2009-06-02 06:15:00,0.69194,0.69208,0.69162,0.69193,64000000.0
2009-06-02 06:20:00,0.69188,0.69189,0.69154,0.69179,67200000.0
2009-06-02 06:25:00,0.69199,0.69286,0.69101,0.69286,62400000.0
2009-06-02 06:30:00,0.69267,0.6927,0.69167,0.69256,67200000.0
2009-06-02 06:35:00,0.69262,0.69326,0.6922,0.69248,68200000.0
2009-06-02 06:40:00,0.69239,0.69245,0.69218,0.69237,60800000.0
2009-06-02 06:45:00,0.69248,0.69279,0.69208,0.69264,59200000.0
2009-06-02 06:50:00,0.6926,0.69304,0.69257,0.69292,61200000.0
2009-06-02 06:55:00,0.69304,0.69313,0.69246,0.69273,69800000.0
2009-06-02 07:00:00,0.69272,0.69292,0.69216,0.69278,59600000.0
2009-06-02 07:05:00,0.69297,0.69312,0.69281,0.69298,59600000.0
2009-06-02 07:10:00,0.69305,0.69323,0.69295,0.69303,68800000.0
2009-06-02 07:15:00,0.69312,0.69362,0.69305,0.69354,70400000.0
2009-06-02 07:20:00,0.69306,0.69363,0.69261,0.69349,60800000.0
2009-06-02 07:25:00,0.69345,0.6938,0.69258,0.6938,72400000.0
2009-06-02 07:30:00,0.69373,0.69375,0.69329,0.69336,64000000.0
2009-06-02 07:35:00,0.69327,0.69387,0.69321,0.69376,65600000.0
2009-06-02 07:40:00,0.69373,0.69437,0.69373,0.69432,68800000.0
2009-06-02 07:45:00,0.69369,0.69387,0.69323,0.69387,66600000.0
2009-06-02 07:50:00,0.69397,0.69421,0.69355,0.69386,57600000.0
2009-06-02 07:55:00,0.69384,0.69388,0.6933,0.69336,56000000.0
2009-06-02 08:00:00,0.69337,0.69356,0.6932,0.69342,68800000.0
2009-06-02 08:05:00,0.6933,0.69342,0.6927,0.69287,68800000.0
2009-06-02 08:10:00,0.6928,0.6928,0.69243,0.69275,64000000.0
2009-06-02 08:15:00,0.69268,0.69272,0.69248,0.69249,62800000.0
2009-06-02 08:20:00,0.69253,0.69335,0.69243,0.69323,64400000.0
2009-06-02 08:25:00,0.69334,0.69408,0.69315,0.69393,70400000.0
2009-06-02 08:30:00,0.69378,0.69378,0.6926,0.69272,68200000.0
2009-06-02 08:35:00,0.69292,0.69292,0.69218,0.6922,56000000.0
2009-06-02 08:40:00,0.69222,0.69246,0.69134,0.69241,57000000.0
2009-06-02 08:45:00,0.69219,0.69284,0.69219,0.69256,62400000.0
2009-06-02 08:50:00,0.69275,0.69303,0.69231,0.69287,56000000.0
2009-06-02 08:55:00,0.69275,0.69284,0.69219,0.69223,64400000.0
2009-06-02 09:00:00,0.6925,0.69266,0.69226,0.69249,59000000.0
2009-06-02 09:05:00,0.69263,0.69345,0.69263,0.69345,80000000.0
2009-06-02 09:10:00,0.69346,0.69383,0.69344,0.69368,64000000.0
2009-06-02 09:15:00,0.69373,0.69374,0.69285,0.69294,73000000.0
2009-06-02 09:20:00,0.69297,0.69297,0.69244,0.69262,68800000.0
2009-06-02 09:25:00,0.6925,0.69263,0.69204,0.69223,60800000.0
2009-06-02 09:30:00,0.69203,0.69232,0.69095,0.69176,75200000.0
2009-06-02 09:35:00,0.69188,0.69207,0.69146,0.69204,59200000.0
2009-06-02 09:40:00,0.69199,0.69233,0.69174,0.69189,64000000.0
2009-06-02 09:45:00,0.69186,0.69229,0.69186,0.69193,57400000.0
2009-06-02 09:50:00,0.69195,0.69214,0.69191,0.69202,67200000.0
2009-06-02 09:55:00,0.69216,0.69265,0.69206,0.69229,69200000.0
2009-06-02 10:00:00,0.69255,0.69304,0.6924,0.69257,61200000.0
2009-06-02 10:05:00,0.69269,0.69317,0.69268,0.69309,64000000.0
2009-06-02 10:10:00,0.6932,0.6934,0.69313,0.69332,68800000.0
2009-06-02 10:15:00,0.6932,0.69351,0.69318,0.69332,72000000.0
2009-06-02 10:20:00,0.69322,0.69355,0.69291,0.69291,68800000.0
2009-06-02 10:25:00,0.69302,0.69303,0.69255,0.69294,65600000.0
2009-06-02 10:30:00,0.69303,0.69322,0.69268,0.69296,59200000.0
2009-06-02 10:35:00,0.69303,0.69336,0.69268,0.69279,67200000.0
2009-06-02 10:40:00,0.69273,0.69332,0.69231,0.69274,67200000.0
2009-06-02 10:45:00,0.69273,0.69274,0.69213,0.69228,65600000.0
2009-06-02 10:50:00,0.69244,0.69271,0.6914,0.69147,62800000.0
2009-06-02 10:55:00,0.69146,0.6917,0.69125,0.69158,59200000.0
2009-06-02 11:00:00,0.69162,0.69209,0.69162,0.69196,65600000.0
2009-06-02 11:05:00,0.69196,0.69271,0.69196,0.69266,57600000.0
2009-06-02 11:10:00,0.6929,0.6935,0.69286,0.69292,76800000.0
2009-06-02 11:15:00,0.69307,0.69335,0.69228,0.69247,69800000.0
2009-06-02 11:20:00,0.69242,0.69385,0.69242,0.69338,72000000.0
2009-06-02 11:25:00,0.69337,0.69356,0.69279,0.69287,65600000.0
2009-06-02 11:30:00,0.69283,0.69296,0.69251,0.69296,70400000.0
2009-06-02 11:35:00,0.693,0.69312,0.69263,0.69263,68800000.0
2009-06-02 11:40:00,0.69266,0.69337,0.69197,0.69332,62400000.0
2009-06-02 11:45:00,0.69314,0.69315,0.69228,0.6925,62400000.0
2009-06-02 11:50:00,0.69244,0.69328,0.69234,0.69286,71400000.0
2009-06-02 11:55:00,0.69259,0.69351,0.69197,0.69341,67200000.0
2009-06-02 12:00:00,0.69348,0.69405,0.69345,0.69373,69800000.0
2009-06-02 12:05:00,0.69367,0.6942,0.69352,0.69418,69800000.0
2009-06-02 12:10:00,0.69417,0.69458,0.6941,0.69438,70400000.0
2009-06-02 12:15:00,0.69439,0.69451,0.69366,0.69384,67200000.0
2009-06-02 12:20:00,0.69386,0.69386,0.69341,0.69345,64000000.0
2009-06-02 12:25:00,0.6934,0.6934,0.69297,0.69303,55400000.0
2009-06-02 12:30:00,0.6931,0.69375,0.69309,0.69345,67000000.0
2009-06-02 12:35:00,0.69348,0.69348,0.69246,0.6927,70400000.0
2009-06-02 12:40:00,0.69275,0.69317,0.69258,0.69305,64000000.0
2009-06-02 12:45:00,0.69324,0.69382,0.6932,0.69339,62400000.0
2009-06-02 12:50:00,0.69345,0.69384,0.69276,0.69304,72000000.0
2009-06-02 12:55:00,0.69307,0.69367,0.69225,0.69356,62400000.0
2009-06-02 13:00:00,0.69359,0.69396,0.69314,0.69396,67200000.0
2009-06-02 13:05:00,0.69398,0.69404,0.69319,0.69349,60800000.0
2009-06-02 13:10:00,0.69359,0.69413,0.69341,0.69407,57000000.0
2009-06-02 13:15:00,0.69425,0.69429,0.69371,0.69378,60800000.0
2009-06-02 13:20:00,0.69365,0.69406,0.69348,0.69355,67200000.0
2009-06-02 13:25:00,0.69353,0.69383,0.69286,0.69347,65000000.0
2009-06-02 13:30:00,0.69345,0.69386,0.69276,0.69276,104000000.0
2009-06-02 13:35:00,0.69296,0.69322,0.69244,0.69259,125200000.0
2009-06-02 13:40:00,0.6927,0.69318,0.69265,0.69294,140800000.0
2009-06-02 13:45:00,0.69296,0.69368,0.69296,0.69358,121600000.0
2009-06-02 13:50:00,0.69348,0.69415,0.69345,0.69412,155600000.0
2009-06-02 13:55:00,0.69419,0.69581,0.69414,0.69558,129600000.0
2009-06-02 14:00:00,0.6956,0.69592,0.69556,0.6956,171200000.0
2009-06-02 14:05:00,0.69538,0.69582,0.69527,0.69541,149800000.0
2009-06-02 14:10:00,0.69529,0.6956,0.69492,0.695,115600000.0
2009-06-02 14:15:00,0.69485,0.69514,0.6947,0.6948,185000000.0
2009-06-02 14:20:00,0.69487,0.69487,0.69432,0.69445,130000000.0
2009-06-02 14:25:00,0.69451,0.6946,0.69417,0.6946,146600000.0
2009-06-02 14:30:00,0.6944,0.69447,0.69402,0.6942,208000000.0
2009-06-02 14:35:00,0.6943,0.6943,0.69336,0.69341,181200000.0
2009-06-02 14:40:00,0.69336,0.69356,0.69321,0.69336,244200000.0
2009-06-02 14:45:00,0.69334,0.6936,0.69332,0.69347,152000000.0
2009-06-02 14:50:00,0.69358,0.6936,0.69324,0.69342,132600000.0
2009-06-02 14:55:00,0.69331,0.6939,0.69323,0.69324,102400000.0
2009-06-02 15:00:00,0.69314,0.69321,0.69247,0.69308,153000000.0
2009-06-02 15:05:00,0.69316,0.69369,0.69315,0.69357,155200000.0
2009-06-02 15:10:00,0.69352,0.69375,0.69298,0.69375,227600000.0
2009-06-02 15:15:00,0.69394,0.69424,0.6938,0.69388,92800000.0
2009-06-02 15:20:00,0.69389,0.69455,0.69353,0.69446,164200000.0
2009-06-02 15:25:00,0.69446,0.6949,0.69345,0.69345,193000000.0
2009-06-02 15:30:00,0.69345,0.69472,0.69332,0.69359,251200000.0
2009-06-02 15:35:00,0.69361,0.69369,0.69284,0.69296,204200000.0
2009-06-02 15:40:00,0.69316,0.69351,0.69259,0.69266,205800000.0
2009-06-02 15:45:00,0.69266,0.69294,0.69252,0.6928,124200000.0
2009-06-02 15:50:00,0.69273,0.69359,0.69243,0.69359,89000000.0
2009-06-02 15:55:00,0.69374,0.6942,0.69371,0.69374,137600000.0
2009-06-02 16:00:00,0.69372,0.69515,0.69372,0.69481,238800000.0
2009-06-02 16:05:00,0.69466,0.69552,0.69466,0.69531,199400000.0
2009-06-02 16:10:00,0.69543,0.69594,0.69452,0.69452,207400000.0
2009-06-02 16:15:00,0.69457,0.69512,0.69436,0.69447,172800000.0
2009-06-02 16:20:00,0.69455,0.69486,0.69439,0.69451,200000000.0
2009-06-02 16:25:00,0.69462,0.69519,0.69462,0.69513,171600000.0
2009-06-02 16:30:00,0.6951,0.69539,0.69468,0.69504,235000000.0
2009-06-02 16:35:00,0.69489,0.69534,0.69472,0.69532,281600000.0
2009-06-02 16:40:00,0.69547,0.69568,0.69527,0.69527,185600000.0
2009-06-02 16:45:00,0.6954,0.69591,0.6954,0.6955,316800000.0
2009-06-02 16:50:00,0.6957,0.69584,0.69513,0.69515,192800000.0
2009-06-02 16:55:00,0.6953,0.69692,0.69518,0.69677,196200000.0
2009-06-02 17:00:00,0.69675,0.69679,0.69578,0.69578,232000000.0
2009-06-02 17:05:00,0.69579,0.696,0.6949,0.69523,176400000.0
2009-06-02 17:10:00,0.6953,0.69531,0.69476,0.69528,180200000.0
2009-06-02 17:15:00,0.69519,0.69604,0.69503,0.69604,104400000.0
2009-06-02 17:20:00,0.69615,0.69664,0.69603,0.69647,123200000.0
2009-06-02 17:25:00,0.69626,0.69627,0.69558,0.69558,200400000.0
2009-06-02 17:30:00,0.69556,0.69584,0.69521,0.69535,372000000.0
2009-06-02 17:35:00,0.69545,0.69545,0.69462,0.69486,204200000.0
2009-06-02 17:40:00,0.6948,0.69558,0.69479,0.69545,227600000.0
2009-06-02 17:45:00,0.69546,0.69546,0.69424,0.69539,380600000.0
2009-06-02 17:50:00,0.69545,0.69563,0.69526,0.69545,261200000.0
2009-06-02 17:55:00,0.69549,0.69582,0.69521,0.69559,269800000.0
2009-06-02 18:00:00,0.69584,0.69607,0.69546,0.69567,233600000.0
2009-06-02 18:05:00,0.69563,0.69618,0.69555,0.69603,318800000.0
2009-06-02 18:10:00,0.69603,0.69616,0.69578,0.69607,131600000.0
2009-06-02 18:15:00,0.6962,0.69645,0.696,0.69645,226000000.0
2009-06-02 18:20:00,0.69639,0.69661,0.69627,0.69659,231800000.0
2009-06-02 18:25:00,0.69648,0.69666,0.69609,0.69609,145600000.0
2009-06-02 18:30:00,0.69607,0.69615,0.69589,0.69604,208000000.0
2009-06-02 18:35:00,0.69613,0.69637,0.69594,0.69635,176200000.0
2009-06-02 18:40:00,0.69641,0.69646,0.69622,0.6964,177000000.0
2009-06-02 18:45:00,0.69645,0.69764,0.69552,0.69746,132800000.0
2009-06-02 18:50:00,0.69751,0.69752,0.69709,0.69742,136000000.0
2009-06-02 18:55:00,0.69751,0.69868,0.69751,0.69868,145600000.0
2009-06-02 19:00:00,0.69882,0.69892,0.69852,0.69886,134400000.0
2009-06-02 19:05:00,0.69872,0.69882,0.69802,0.69813,252800000.0
2009-06-02 19:10:00,0.69821,0.69846,0.69796,0.69799,158800000.0
2009-06-02 19:15:00,0.69802,0.6982,0.69787,0.6982,77800000.0
2009-06-02 19:20:00,0.69802,0.69837,0.69796,0.69821,113000000.0
2009-06-02 19:25:00,0.6981,0.6985,0.69792,0.69816,172200000.0
2009-06-02 19:30:00,0.69828,0.69856,0.69814,0.69836,86400000.0
2009-06-02 19:35:00,0.69843,0.69855,0.6979,0.69855,108800000.0
2009-06-02 19:40:00,0.6983,0.69845,0.69796,0.69844,86400000.0
2009-06-02 19:45:00,0.69853,0.6989,0.69853,0.69858,92800000.0
2009-06-02 19:50:00,0.69852,0.69878,0.69845,0.69847,74600000.0
2009-06-02 19:55:00,0.69848,0.69848,0.6978,0.69827,55400000.0
2009-06-02 20:00:00,0.69855,0.69889,0.69702,0.69799,67600000.0
2009-06-02 20:05:00,0.69807,0.69808,0.69775,0.698,64000000.0
2009-06-02 20:10:00,0.69819,0.69831,0.69789,0.69811,88000000.0
2009-06-02 20:15:00,0.69806,0.69891,0.69804,0.69881,68600000.0
2009-06-02 20:20:00,0.6989,0.69897,0.69836,0.6987,77200000.0
2009-06-02 20:25:00,0.69868,0.69902,0.69859,0.69896,65600000.0
2009-06-02 20:30:00,0.69895,0.69901,0.69844,0.69847,70400000.0
2009-06-02 20:35:00,0.69833,0.69838,0.69751,0.69771,56000000.0
2009-06-02 20:40:00,0.69788,0.69863,0.69777,0.69854,65600000.0
2009-06-02 20:45:00,0.69851,0.69851,0.69785,0.6979,92800000.0
2009-06-02 20:50:00,0.69786,0.69811,0.6977,0.69805,84200000.0
2009-06-02 20:55:00,0.69805,0.69842,0.69745,0.6982,78800000.0
2009-06-02 21:00:00,0.69765,0.69848,0.69765,0.69848,67600000.0
2009-06-02 21:05:00,0.69833,0.69848,0.69799,0.69821,75200000.0
2009-06-02 21:10:00,0.6982,0.6983,0.69779,0.69784,67200000.0
2009-06-02 21:15:00,0.69799,0.69813,0.69751,0.69754,54400000.0
2009-06-02 21:20:00,0.69766,0.69798,0.69718,0.69768,64000000.0
2009-06-02 21:25:00,0.69786,0.6981,0.69774,0.6979,51200000.0
2009-06-02 21:30:00,0.6978,0.69831,0.69731,0.69759,63400000.0
2009-06-02 21:35:00,0.69746,0.69781,0.69735,0.69735,62800000.0
2009-06-02 21:40:00,0.69722,0.69809,0.69722,0.69781,52800000.0
2009-06-02 21:45:00,0.69782,0.69817,0.69746,0.6976,88000000.0
2009-06-02 21:50:00,0.69754,0.69754,0.69714,0.69719,67600000.0
2009-06-02 21:55:00,0.69731,0.69736,0.69705,0.69719,114000000.0
2009-06-02 22:00:00,0.69706,0.69764,0.69706,0.6974,171200000.0
2009-06-02 22:05:00,0.69758,0.6977,0.69692,0.69731,101800000.0
2009-06-02 22:10:00,0.69749,0.69773,0.69749,0.69766,86400000.0
2009-06-02 22:15:00,0.69768,0.69768,0.69712,0.69726,81000000.0
2009-06-02 22:20:00,0.69747,0.69749,0.69663,0.69744,60800000.0
2009-06-02 22:25:00,0.69742,0.69746,0.69705,0.6972,84800000.0
2009-06-02 22:30:00,0.69721,0.69721,0.69658,0.69662,98000000.0
2009-06-02 22:35:00,0.69641,0.6966,0.69632,0.6966,117200000.0
2009-06-02 22:40:00,0.69651,0.69671,0.69636,0.69649,64000000.0
2009-06-02 22:45:00,0.69652,0.69666,0.69624,0.69661,80000000.0
2009-06-02 22:50:00,0.69683,0.69702,0.6961,0.69632,73600000.0
2009-06-02 22:55:00,0.69627,0.69637,0.69609,0.69625,59200000.0
2009-06-02 23:00:00,0.69618,0.69641,0.69592,0.69598,84600000.0
2009-06-02 23:05:00,0.69613,0.69625,0.69567,0.69567,68800000.0
2009-06-02 23:10:00,0.6953,0.69564,0.69525,0.69525,63400000.0
2009-06-02 23:15:00,0.69524,0.69583,0.69524,0.69542,65600000.0
2009-06-02 23:20:00,0.69544,0.6958,0.69504,0.69576,62800000.0
2009-06-02 23:25:00,0.69577,0.69588,0.69503,0.69503,76800000.0
2009-06-02 23:30:00,0.6955,0.69577,0.69511,0.69572,84800000.0
2009-06-02 23:35:00,0.69564,0.69592,0.69501,0.69539,64000000.0
2009-06-02 23:40:00,0.69557,0.69571,0.69549,0.69553,80000000.0
2009-06-02 23:45:00,0.69558,0.69571,0.69535,0.69561,60800000.0
2009-06-02 23:50:00,0.69503,0.69566,0.69503,0.69512,45800000.0
2009-06-02 23:55:00,0.69551,0.69585,0.69441,0.69533,88000000.0
2009-06-03 00:00:00,0.69545,0.6957,0.69519,0.69519,62400000.0
2009-06-03 00:05:00,0.69568,0.69599,0.6955,0.69572,62400000.0
2009-06-03 00:10:00,0.69607,0.69615,0.69583,0.69584,59200000.0
2009-06-03 00:15:00,0.69538,0.69567,0.69507,0.69552,70400000.0
2009-06-03 00:20:00,0.6955,0.69569,0.69528,0.69549,51600000.0
2009-06-03 00:25:00,0.69544,0.69548,0.69512,0.69512,66600000.0
2009-06-03 00:30:00,0.69495,0.69531,0.69495,0.69515,81600000.0
2009-06-03 00:35:00,0.69525,0.6957,0.69501,0.6951,54400000.0
2009-06-03 00:40:00,0.69529,0.69537,0.69504,0.69528,68800000.0
2009-06-03 00:45:00,0.69528,0.69544,0.69503,0.69513,57000000.0
2009-06-03 00:50:00,0.69511,0.69517,0.69485,0.69492,54400000.0
2009-06-03 00:55:00,0.69481,0.69528,0.69476,0.69518,65600000.0
2009-06-03 01:00:00,0.69506,0.6958,0.69506,0.69567,67600000.0
2009-06-03 01:05:00,0.69569,0.69584,0.69506,0.69542,64000000.0
2009-06-03 01:10:00,0.69563,0.69575,0.69541,0.69546,62400000.0
2009-06-03 01:15:00,0.69548,0.69582,0.69493,0.69575,54400000.0
2009-06-03 01:20:00,0.69558,0.69598,0.69512,0.69569,54400000.0
2009-06-03 01:25:00,0.69596,0.69614,0.69572,0.69607,78800000.0
2009-06-03 01:30:00,0.69613,0.69642,0.69594,0.69613,129000000.0
2009-06-03 01:35:00,0.69603,0.69612,0.69473,0.69559,57600000.0
2009-06-03 01:40:00,0.6955,0.6955,0.69457,0.69457,54400000.0
2009-06-03 01:45:00,0.69441,0.69454,0.69394,0.69429,64000000.0
2009-06-03 01:50:00,0.69426,0.69475,0.69426,0.69475,59200000.0
2009-06-03 01:55:00,0.69479,0.69507,0.69439,0.69455,90000000.0
2009-06-03 02:00:00,0.69439,0.69439,0.69376,0.69419,61800000.0
2009-06-03 02:05:00,0.69418,0.69418,0.69367,0.69408,65600000.0
2009-06-03 02:10:00,0.69376,0.69411,0.69366,0.69399,60800000.0
2009-06-03 02:15:00,0.694,0.69406,0.69347,0.69356,67200000.0
2009-06-03 02:20:00,0.69342,0.69384,0.69332,0.6934,61200000.0
2009-06-03 02:25:00,0.69347,0.69401,0.69267,0.69397,65600000.0
2009-06-03 02:30:00,0.69329,0.69469,0.69329,0.69469,57600000.0
2009-06-03 02:35:00,0.69466,0.69524,0.69461,0.69517,64400000.0
2009-06-03 02:40:00,0.69517,0.69564,0.69486,0.69497,59200000.0
2009-06-03 02:45:00,0.69495,0.69495,0.69371,0.69398,59200000.0
2009-06-03 02:50:00,0.69394,0.69437,0.69364,0.69437,61800000.0
2009-06-03 02:55:00,0.69433,0.69437,0.69399,0.69409,70400000.0
2009-06-03 03:00:00,0.69427,0.69445,0.69412,0.69445,72000000.0
2009-06-03 03:05:00,0.69449,0.69488,0.69434,0.69477,61800000.0
2009-06-03 03:10:00,0.69454,0.69456,0.69407,0.69413,70400000.0
2009-06-03 03:15:00,0.69409,0.69416,0.69375,0.69377,62800000.0
2009-06-03 03:20:00,0.69385,0.69403,0.69369,0.69377,67200000.0
2009-06-03 03:25:00,0.6938,0.6938,0.69315,0.69339,61800000.0
2009-06-03 03:30:00,0.6936,0.69402,0.6935,0.69357,68200000.0
2009-06-03 03:35:00,0.69334,0.69397,0.69334,0.69375,57600000.0
2009-06-03 03:40:00,0.6935,0.69391,0.69343,0.69375,64000000.0
2009-06-03 03:45:00,0.69385,0.69392,0.69328,0.69346,64000000.0
2009-06-03 03:50:00,0.69349,0.69387,0.69323,0.69387,67600000.0
2009-06-03 03:55:00,0.69379,0.69393,0.69262,0.69357,59200000.0
2009-06-03 04:00:00,0.69359,0.69365,0.69284,0.69364,65600000.0
2009-06-03 04:05:00,0.69329,0.6938,0.69319,0.69366,60200000.0
2009-06-03 04:10:00,0.69362,0.69411,0.69288,0.69346,61200000.0
2009-06-03 04:15:00,0.69356,0.69371,0.6928,0.69358,62400000.0
2009-06-03 04:20:00,0.69353,0.69375,0.69342,0.69361,62400000.0
2009-06-03 04:25:00,0.69363,0.69371,0.6933,0.6936,60800000.0
2009-06-03 04:30:00,0.69375,0.69379,0.69327,0.6937,60800000.0
2009-06-03 04:35:00,0.69384,0.69406,0.69376,0.69399,78400000.0
2009-06-03 04:40:00,0.69406,0.69435,0.6938,0.69435,60800000.0
2009-06-03 04:45:00,0.69446,0.6947,0.69426,0.69458,72400000.0
2009-06-03 04:50:00,0.69459,0.6946,0.69344,0.69344,65600000.0
2009-06-03 04:55:00,0.69368,0.69446,0.69368,0.69446,57600000.0
2009-06-03 05:00:00,0.69368,0.6948,0.69368,0.69453,67600000.0
2009-06-03 05:05:00,0.69449,0.69463,0.69386,0.69402,68800000.0
2009-06-03 05:10:00,0.6939,0.69395,0.69359,0.69372,65000000.0
2009-06-03 05:15:00,0.6939,0.69425,0.69372,0.69425,56000000.0
2009-06-03 05:20:00,0.69413,0.69434,0.69364,0.69399,56000000.0
2009-06-03 05:25:00,0.69396,0.69397,0.69351,0.6937,65600000.0
2009-06-03 05:30:00,0.69372,0.69383,0.693,0.69382,68800000.0
2009-06-03 05:35:00,0.69387,0.69408,0.69313,0.6935,67200000.0
2009-06-03 05:40:00,0.69357,0.69407,0.69357,0.69369,58600000.0
2009-06-03 05:45:00,0.69336,0.69415,0.69333,0.69405,59200000.0
2009-06-03 05:50:00,0.69399,0.69439,0.69355,0.69405,62400000.0
2009-06-03 05:55:00,0.69414,0.69416,0.6936,0.69385,81600000.0
2009-06-03 06:00:00,0.69378,0.69396,0.6936,0.69384,62400000.0
2009-06-03 06:05:00,0.69398,0.69398,0.69354,0.6939,60200000.0
2009-06-03 06:10:00,0.69387,0.69411,0.6938,0.69389,65000000.0
2009-06-03 06:15:00,0.69402,0.69417,0.69377,0.69381,64400000.0
2009-06-03 06:20:00,0.69393,0.69401,0.69365,0.69398,66600000.0
2009-06-03 06:25:00,0.69396,0.69416,0.69302,0.69369,62400000.0
2009-06-03 06:30:00,0.69367,0.69429,0.69366,0.69411,67200000.0
2009-06-03 06:35:00,0.69442,0.6948,0.69437,0.69458,68800000.0
2009-06-03 06:40:00,0.69462,0.6947,0.69437,0.6947,61200000.0
2009-06-03 06:45:00,0.69488,0.69495,0.69437,0.69465,65000000.0
2009-06-03 06:50:00,0.69464,0.69482,0.69407,0.69416,62400000.0
2009-06-03 06:55:00,0.69435,0.69472,0.69432,0.69443,70400000.0
2009-06-03 07:00:00,0.69447,0.69466,0.6944,0.69448,59200000.0
2009-06-03 07:05:00,0.69438,0.69455,0.69417,0.69449,59200000.0
2009-06-03 07:10:00,0.69449,0.69463,0.69382,0.69382,68600000.0
2009-06-03 07:15:00,0.6938,0.6938,0.69279,0.69328,70400000.0
2009-06-03 07:20:00,0.69327,0.69354,0.69327,0.69342,60800000.0
2009-06-03 07:25:00,0.69328,0.69352,0.69243,0.69352,72000000.0
2009-06-03 07:30:00,0.6936,0.69368,0.69322,0.69336,69800000.0
2009-06-03 07:35:00,0.69347,0.69367,0.69298,0.69353,65000000.0
2009-06-03 07:40:00,0.6935,0.69393,0.6935,0.6937,64000000.0
2009-06-03 07:45:00,0.69357,0.69446,0.6935,0.69446,67200000.0
2009-06-03 07:50:00,0.6946,0.69478,0.69426,0.69454,57600000.0
2009-06-03 07:55:00,0.69459,0.69507,0.6944,0.69492,56000000.0
2009-06-03 08:00:00,0.69487,0.69511,0.69466,0.69475,68600000.0
2009-06-03 08:05:00,0.6946,0.69484,0.69406,0.69429,68800000.0
2009-06-03 08:10:00,0.69431,0.69487,0.69425,0.69472,63400000.0
2009-06-03 08:15:00,0.69459,0.69497,0.6944,0.6945,62800000.0
2009-06-03 08:20:00,0.69445,0.6945,0.69418,0.6943,66000000.0
2009-06-03 08:25:00,0.69442,0.69478,0.69425,0.69445,69800000.0
2009-06-03 08:30:00,0.69461,0.69484,0.69431,0.69482,68800000.0
2009-06-03 08:35:00,0.69489,0.69503,0.69445,0.69457,56000000.0
2009-06-03 08:40:00,0.69463,0.69533,0.69401,0.69515,57000000.0
2009-06-03 08:45:00,0.695,0.69502,0.69431,0.69432,62800000.0
2009-06-03 08:50:00,0.6946,0.69475,0.69428,0.69436,56000000.0
2009-06-03 08:55:00,0.69441,0.6945,0.69425,0.69428,59600000.0
2009-06-03 09:00:00,0.69429,0.69432,0.69375,0.69407,59600000.0
2009-06-03 09:05:00,0.69401,0.69426,0.69365,0.69415,80000000.0
2009-06-03 09:10:00,0.694,0.69444,0.69375,0.69375,64000000.0
2009-06-03 09:15:00,0.69398,0.694,0.69375,0.69387,73600000.0
2009-06-03 09:20:00,0.69402,0.69442,0.69391,0.6941,68800000.0
2009-06-03 09:25:00,0.69409,0.69414,0.69353,0.69362,60200000.0
2009-06-03 09:30:00,0.69362,0.69371,0.69258,0.69336,75200000.0
2009-06-03 09:35:00,0.69336,0.69352,0.69237,0.69278,57600000.0
2009-06-03 09:40:00,0.69281,0.69317,0.69252,0.69303,64000000.0
2009-06-03 09:45:00,0.69309,0.6932,0.69234,0.69244,58000000.0
2009-06-03 09:50:00,0.69247,0.69271,0.69235,0.6924,67000000.0
2009-06-03 09:55:00,0.6926,0.69304,0.69241,0.69302,68800000.0
2009-06-03 10:00:00,0.69313,0.69355,0.69295,0.69309,62400000.0
2009-06-03 10:05:00,0.69295,0.69317,0.69184,0.69205,64000000.0
2009-06-03 10:10:00,0.69186,0.69186,0.69116,0.69147,68800000.0
2009-06-03 10:15:00,0.69147,0.69209,0.69147,0.69207,72400000.0
2009-06-03 10:20:00,0.69197,0.69277,0.69197,0.69275,68800000.0
2009-06-03 10:25:00,0.69303,0.69362,0.69255,0.69331,65000000.0
2009-06-03 10:30:00,0.69321,0.69321,0.69255,0.69263,59200000.0
2009-06-03 10:35:00,0.69241,0.69259,0.69204,0.69211,66600000.0
2009-06-03 10:40:00,0.69204,0.69328,0.69168,0.69254,67200000.0
2009-06-03 10:45:00,0.69258,0.69259,0.69201,0.69219,65000000.0
2009-06-03 10:50:00,0.69227,0.69291,0.69207,0.69214,62400000.0
2009-06-03 10:55:00,0.69215,0.69261,0.69196,0.69207,59200000.0
2009-06-03 11:00:00,0.69224,0.693,0.69203,0.693,65600000.0
2009-06-03 11:05:00,0.6929,0.69358,0.69224,0.69261,57600000.0
2009-06-03 11:10:00,0.69275,0.69279,0.69236,0.69253,76800000.0
2009-06-03 11:15:00,0.6925,0.69281,0.69218,0.69278,69200000.0
2009-06-03 11:20:00,0.6928,0.69337,0.69259,0.69321,72000000.0
2009-06-03 11:25:00,0.69326,0.69326,0.69162,0.69162,59600000.0
2009-06-03 11:30:00,0.69186,0.69224,0.69161,0.69224,70800000.0
2009-06-03 11:35:00,0.692,0.692,0.69106,0.69151,68200000.0
2009-06-03 11:40:00,0.6918,0.6921,0.69059,0.6915,62400000.0
2009-06-03 11:45:00,0.69157,0.69184,0.69106,0.69124,62400000.0
2009-06-03 11:50:00,0.69117,0.69126,0.69055,0.69121,72000000.0
2009-06-03 11:55:00,0.69101,0.69134,0.69034,0.69078,67200000.0
2009-06-03 12:00:00,0.69075,0.69076,0.69046,0.6906,70400000.0
2009-06-03 12:05:00,0.69066,0.69123,0.69062,0.69083,70400000.0
2009-06-03 12:10:00,0.6907,0.69106,0.6906,0.691,69800000.0
2009-06-03 12:15:00,0.69095,0.69143,0.69057,0.691,67200000.0
2009-06-03 12:20:00,0.69106,0.69145,0.69088,0.69088,64000000.0
2009-06-03 12:25:00,0.69059,0.69071,0.68996,0.69036,64000000.0
2009-06-03 12:30:00,0.69044,0.69112,0.69028,0.69054,66600000.0
2009-06-03 12:35:00,0.69019,0.69088,0.68971,0.6908,65600000.0
2009-06-03 12:40:00,0.69063,0.69066,0.68998,0.69057,64000000.0
2009-06-03 12:45:00,0.69078,0.69131,0.69059,0.69079,62400000.0
2009-06-03 12:50:00,0.69084,0.69101,0.68992,0.69057,72000000.0
2009-06-03 12:55:00,0.69046,0.69085,0.6896,0.69074,62200000.0
2009-06-03 13:00:00,0.69017,0.69047,0.69009,0.69012,67200000.0
2009-06-03 13:05:00,0.69001,0.69039,0.68975,0.69035,60800000.0
2009-06-03 13:10:00,0.6901,0.69031,0.68998,0.69005,57600000.0
2009-06-03 13:15:00,0.68985,0.69006,0.68958,0.68977,60800000.0
2009-06-03 13:20:00,0.68968,0.68996,0.68909,0.6892,67200000.0
2009-06-03 13:25:00,0.6891,0.68915,0.68816,0.68819,65000000.0
2009-06-03 13:30:00,0.68813,0.68871,0.68806,0.6886,104000000.0
2009-06-03 13:35:00,0.68843,0.68853,0.68793,0.68819,125200000.0
2009-06-03 13:40:00,0.68825,0.68832,0.68759,0.68779,140200000.0
2009-06-03 13:45:00,0.68794,0.68828,0.68788,0.68822,121000000.0
2009-06-03 13:50:00,0.68818,0.68848,0.68811,0.68835,156800000.0
2009-06-03 13:55:00,0.68845,0.68863,0.68825,0.68851,129600000.0
2009-06-03 14:00:00,0.68849,0.68868,0.68832,0.68842,171200000.0
2009-06-03 14:05:00,0.68837,0.68918,0.68828,0.68893,150400000.0
2009-06-03 14:10:00,0.68879,0.68888,0.68841,0.68881,115200000.0
2009-06-03 14:15:00,0.68868,0.68906,0.68831,0.68863,183800000.0
2009-06-03 14:20:00,0.68875,0.68929,0.68875,0.68886,131600000.0
2009-06-03 14:25:00,0.68886,0.68958,0.68882,0.68954,146600000.0
2009-06-03 14:30:00,0.68959,0.68959,0.68914,0.68933,207400000.0
2009-06-03 14:35:00,0.68929,0.68959,0.68887,0.68892,181800000.0
2009-06-03 14:40:00,0.68878,0.68903,0.68794,0.68903,244200000.0
2009-06-03 14:45:00,0.68878,0.68878,0.68838,0.68854,152000000.0
2009-06-03 14:50:00,0.68865,0.68936,0.68865,0.68924,132800000.0
2009-06-03 14:55:00,0.68928,0.68937,0.6886,0.68918,102200000.0
2009-06-03 15:00:00,0.68911,0.68911,0.68859,0.68859,153600000.0
2009-06-03 15:05:00,0.68853,0.689,0.68838,0.68864,155600000.0
2009-06-03 15:10:00,0.68849,0.68883,0.68834,0.68847,227200000.0
2009-06-03 15:15:00,0.68845,0.68888,0.68845,0.68865,92200000.0
2009-06-03 15:20:00,0.68863,0.68863,0.68796,0.6885,164800000.0
2009-06-03 15:25:00,0.68864,0.68876,0.68708,0.68747,193000000.0
2009-06-03 15:30:00,0.68752,0.68908,0.68719,0.68888,251000000.0
2009-06-03 15:35:00,0.6889,0.68893,0.68821,0.68869,204200000.0
2009-06-03 15:40:00,0.68879,0.68886,0.68835,0.68842,206200000.0
2009-06-03 15:45:00,0.68814,0.68866,0.68813,0.68831,124200000.0
2009-06-03 15:50:00,0.68826,0.68853,0.68731,0.68731,89600000.0
2009-06-03 15:55:00,0.68729,0.68783,0.68721,0.68775,137000000.0
2009-06-03 16:00:00,0.68734,0.68734,0.68661,0.68713,238400000.0
2009-06-03 16:05:00,0.68687,0.68698,0.68657,0.68687,199400000.0
2009-06-03 16:10:00,0.68684,0.68729,0.68684,0.68718,206600000.0
2009-06-03 16:15:00,0.68729,0.68753,0.68693,0.68707,171600000.0
2009-06-03 16:20:00,0.68697,0.68731,0.68644,0.68671,198800000.0
2009-06-03 16:25:00,0.68669,0.68691,0.6861,0.68618,171600000.0
2009-06-03 16:30:00,0.68596,0.68596,0.68531,0.68542,234000000.0
2009-06-03 16:35:00,0.68554,0.68591,0.68518,0.68518,281000000.0
2009-06-03 16:40:00,0.68502,0.68507,0.68418,0.68433,190200000.0
2009-06-03 16:45:00,0.68432,0.68432,0.68356,0.68382,316800000.0
2009-06-03 16:50:00,0.68402,0.68486,0.68384,0.68453,192800000.0
2009-06-03 16:55:00,0.68495,0.68539,0.68484,0.68484,196600000.0
2009-06-03 17:00:00,0.68482,0.68532,0.68399,0.68399,231400000.0
2009-06-03 17:05:00,0.68376,0.68413,0.68333,0.68396,176000000.0
2009-06-03 17:10:00,0.68387,0.6843,0.6837,0.6843,179600000.0
2009-06-03 17:15:00,0.68409,0.68409,0.68326,0.6837,104000000.0
2009-06-03 17:20:00,0.68357,0.68427,0.68338,0.6842,123200000.0
2009-06-03 17:25:00,0.68446,0.68474,0.68422,0.68464,199800000.0
2009-06-03 17:30:00,0.68459,0.68509,0.68453,0.68458,370000000.0
2009-06-03 17:35:00,0.68437,0.68479,0.68399,0.68408,204200000.0
2009-06-03 17:40:00,0.684,0.68441,0.68394,0.68399,227000000.0
2009-06-03 17:45:00,0.68396,0.68408,0.68307,0.68363,379600000.0
2009-06-03 17:50:00,0.68384,0.68423,0.68383,0.6841,262800000.0
2009-06-03 17:55:00,0.68382,0.68392,0.68295,0.68297,263200000.0
2009-06-03 18:00:00,0.6829,0.68354,0.68277,0.68308,233600000.0
2009-06-03 18:05:00,0.6831,0.68336,0.6831,0.68329,320400000.0
2009-06-03 18:10:00,0.68348,0.68351,0.68216,0.68216,131000000.0
2009-06-03 18:15:00,0.6822,0.68257,0.68216,0.68218,226400000.0
2009-06-03 18:20:00,0.68206,0.6822,0.68176,0.6822,231800000.0
2009-06-03 18:25:00,0.68207,0.68207,0.68147,0.68147,145600000.0
2009-06-03 18:30:00,0.68147,0.68147,0.67893,0.67902,208000000.0
2009-06-03 18:35:00,0.67894,0.67894,0.67828,0.67846,175400000.0
2009-06-03 18:40:00,0.67859,0.67887,0.67786,0.67879,177000000.0
2009-06-03 18:45:00,0.67885,0.67885,0.67788,0.67792,132800000.0
2009-06-03 18:50:00,0.67783,0.67808,0.67772,0.67789,131200000.0
2009-06-03 18:55:00,0.67787,0.67817,0.67763,0.67817,145000000.0
2009-06-03 19:00:00,0.67817,0.67834,0.67772,0.67815,133800000.0
2009-06-03 19:05:00,0.67821,0.67883,0.67816,0.67873,252800000.0
2009-06-03 19:10:00,0.67859,0.67863,0.67826,0.67827,152000000.0
2009-06-03 19:15:00,0.67821,0.67827,0.67735,0.67756,78800000.0
2009-06-03 19:20:00,0.67738,0.67754,0.67716,0.67745,113600000.0
2009-06-03 19:25:00,0.6774,0.6774,0.67618,0.67636,172200000.0
2009-06-03 19:30:00,0.67629,0.6767,0.67594,0.67594,86800000.0
2009-06-03 19:35:00,0.67621,0.67657,0.67432,0.67449,108800000.0
2009-06-03 19:40:00,0.6743,0.67509,0.67426,0.67454,85800000.0
2009-06-03 19:45:00,0.674,0.67454,0.67356,0.67448,92800000.0
2009-06-03 19:50:00,0.67458,0.67479,0.67422,0.67422,75200000.0
2009-06-03 19:55:00,0.67417,0.67417,0.67273,0.67281,56000000.0
2009-06-03 20:00:00,0.67197,0.67293,0.67154,0.67292,67600000.0
2009-06-03 20:05:00,0.67291,0.6732,0.67272,0.67272,63400000.0
2009-06-03 20:10:00,0.67269,0.67288,0.67253,0.67253,86400000.0
2009-06-03 20:15:00,0.67245,0.67294,0.67241,0.67258,68800000.0
2009-06-03 20:20:00,0.67271,0.6734,0.67264,0.67328,77600000.0
2009-06-03 20:25:00,0.67321,0.67323,0.67285,0.67323,65600000.0
2009-06-03 20:30:00,0.67322,0.67328,0.67216,0.67245,64400000.0
2009-06-03 20:35:00,0.67246,0.67262,0.67212,0.67241,63400000.0
2009-06-03 20:40:00,0.67268,0.67278,0.67209,0.67249,62400000.0
2009-06-03 20:45:00,0.67246,0.67375,0.67239,0.67351,92200000.0
2009-06-03 20:50:00,0.67378,0.67391,0.67316,0.67341,84800000.0
2009-06-03 20:55:00,0.67345,0.67376,0.67287,0.67365,78400000.0
2009-06-03 21:00:00,0.67358,0.67518,0.67356,0.6749,66600000.0
2009-06-03 21:05:00,0.6748,0.67488,0.67426,0.67488,75200000.0
2009-06-03 21:10:00,0.67493,0.67496,0.67436,0.67458,67600000.0
2009-06-03 21:15:00,0.67456,0.675,0.67456,0.67496,54400000.0
2009-06-03 21:20:00,0.67505,0.67529,0.67489,0.675,64000000.0
2009-06-03 21:25:00,0.67509,0.67515,0.67443,0.67467,51600000.0
2009-06-03 21:30:00,0.67477,0.67539,0.67459,0.67522,63400000.0
2009-06-03 21:35:00,0.675,0.67537,0.67498,0.6753,62400000.0
2009-06-03 21:40:00,0.67497,0.67641,0.67497,0.67617,52800000.0
2009-06-03 21:45:00,0.67612,0.67655,0.67607,0.67636,88400000.0
2009-06-03 21:50:00,0.67664,0.67689,0.67617,0.6768,67200000.0
2009-06-03 21:55:00,0.67685,0.6774,0.6768,0.6773,114600000.0
2009-06-03 22:00:00,0.67743,0.6781,0.67693,0.6781,171000000.0
2009-06-03 22:05:00,0.67796,0.67796,0.67695,0.6772,101800000.0
2009-06-03 22:10:00,0.67708,0.67779,0.67681,0.67779,86400000.0
2009-06-03 22:15:00,0.67769,0.67772,0.67735,0.67744,89000000.0
2009-06-03 22:20:00,0.67775,0.67779,0.67677,0.67686,60200000.0
2009-06-03 22:25:00,0.67685,0.67736,0.67685,0.67736,84800000.0
2009-06-03 22:30:00,0.67779,0.67799,0.67744,0.67799,97400000.0
2009-06-03 22:35:00,0.67791,0.67835,0.67765,0.67834,121000000.0
2009-06-03 22:40:00,0.67816,0.67823,0.67765,0.67765,74000000.0
2009-06-03 22:45:00,0.67791,0.67818,0.67785,0.6781,80000000.0
2009-06-03 22:50:00,0.6782,0.67914,0.6782,0.67874,73600000.0
2009-06-03 22:55:00,0.67889,0.67892,0.6784,0.67843,65000000.0
2009-06-03 23:00:00,0.67831,0.67858,0.67813,0.67819,84200000.0
2009-06-03 23:05:00,0.67827,0.67829,0.67775,0.67818,68800000.0
2009-06-03 23:10:00,0.67813,0.67859,0.67744,0.67833,64000000.0
2009-06-03 23:15:00,0.6786,0.67904,0.67852,0.67898,66000000.0
2009-06-03 23:20:00,0.67898,0.67913,0.67881,0.67907,56000000.0
2009-06-03 23:25:00,0.67905,0.6791,0.67878,0.6789,76800000.0
2009-06-03 23:30:00,0.6791,0.67934,0.67851,0.67934,80000000.0
2009-06-03 23:35:00,0.67928,0.67943,0.67828,0.67879,63400000.0
2009-06-03 23:40:00,0.67881,0.67882,0.67734,0.67787,80000000.0
2009-06-03 23:45:00,0.67788,0.6784,0.67788,0.67812,60200000.0
2009-06-03 23:50:00,0.67792,0.67802,0.67696,0.67696,64000000.0
2009-06-03 23:55:00,0.67686,0.67776,0.67613,0.67776,88000000.0
2009-06-04 00:00:00,0.67793,0.67844,0.67749,0.67769,62400000.0
2009-06-04 00:05:00,0.6778,0.6778,0.67683,0.67688,62400000.0
2009-06-04 00:10:00,0.67733,0.67751,0.67709,0.67747,59200000.0
2009-06-04 00:15:00,0.67726,0.67743,0.6771,0.67727,69800000.0
2009-06-04 00:20:00,0.67717,0.67717,0.67692,0.67707,50000000.0
2009-06-04 00:25:00,0.67692,0.6774,0.67654,0.67729,70400000.0
2009-06-04 00:30:00,0.67717,0.67786,0.67717,0.67779,81600000.0
2009-06-04 00:35:00,0.67798,0.67891,0.67798,0.67884,54400000.0
2009-06-04 00:40:00,0.67881,0.67883,0.67835,0.67849,68800000.0
2009-06-04 00:45:00,0.67854,0.67992,0.67854,0.67919,65600000.0
2009-06-04 00:50:00,0.67916,0.67926,0.67879,0.67919,54800000.0
2009-06-04 00:55:00,0.6786,0.67966,0.6786,0.67945,65000000.0
2009-06-04 01:00:00,0.67938,0.6798,0.67924,0.67979,67200000.0
2009-06-04 01:05:00,0.67979,0.67985,0.67935,0.67936,73600000.0
2009-06-04 01:10:00,0.67919,0.67958,0.67916,0.67954,62400000.0
2009-06-04 01:15:00,0.67948,0.67958,0.67929,0.67935,70400000.0
2009-06-04 01:20:00,0.67957,0.67988,0.67894,0.67985,70400000.0
2009-06-04 01:25:00,0.67976,0.67991,0.67943,0.67948,78400000.0
2009-06-04 01:30:00,0.67978,0.67996,0.67908,0.67938,129000000.0
2009-06-04 01:35:00,0.67947,0.68001,0.67889,0.67966,57600000.0
2009-06-04 01:40:00,0.67964,0.67964,0.67915,0.67942,54400000.0
2009-06-04 01:45:00,0.67933,0.67979,0.67913,0.67973,64000000.0
2009-06-04 01:50:00,0.67937,0.67967,0.67925,0.67942,72000000.0
2009-06-04 01:55:00,0.67923,0.67938,0.67877,0.67938,83600000.0
2009-06-04 02:00:00,0.67947,0.6798,0.6792,0.67973,61800000.0
2009-06-04 02:05:00,0.67985,0.6799,0.67931,0.67963,65600000.0
2009-06-04 02:10:00,0.67955,0.68033,0.67955,0.67961,60800000.0
2009-06-04 02:15:00,0.67972,0.68065,0.67972,0.68055,67600000.0
2009-06-04 02:20:00,0.68038,0.68076,0.68038,0.68056,62400000.0
2009-06-04 02:25:00,0.68062,0.68081,0.67965,0.67965,65400000.0
2009-06-04 02:30:00,0.67994,0.68016,0.67955,0.68013,57600000.0
2009-06-04 02:35:00,0.6801,0.6801,0.67943,0.68,65600000.0
2009-06-04 02:40:00,0.6799,0.6799,0.67937,0.67959,59200000.0
2009-06-04 02:45:00,0.67967,0.67977,0.67926,0.67972,59200000.0
2009-06-04 02:50:00,0.67935,0.6797,0.67918,0.67918,62400000.0
2009-06-04 02:55:00,0.67904,0.67951,0.67894,0.67949,70400000.0
2009-06-04 03:00:00,0.67955,0.67996,0.67915,0.67951,71400000.0
2009-06-04 03:05:00,0.67961,0.67988,0.67929,0.67943,62400000.0
2009-06-04 03:10:00,0.67941,0.68005,0.67941,0.68005,70400000.0
2009-06-04 03:15:00,0.68006,0.68006,0.67957,0.67957,62400000.0
2009-06-04 03:20:00,0.67965,0.68029,0.67962,0.68002,66600000.0
2009-06-04 03:25:00,0.67984,0.67984,0.67947,0.67964,62400000.0
2009-06-04 03:30:00,0.67941,0.67941,0.67855,0.67856,68200000.0
2009-06-04 03:35:00,0.67836,0.6791,0.67822,0.67864,57600000.0
2009-06-04 03:40:00,0.67843,0.6785,0.67762,0.67835,64000000.0
2009-06-04 03:45:00,0.67839,0.67872,0.67822,0.67863,64000000.0
2009-06-04 03:50:00,0.67868,0.67868,0.67727,0.67727,67200000.0
2009-06-04 03:55:00,0.67725,0.67727,0.67526,0.67619,59200000.0
2009-06-04 04:00:00,0.67622,0.67649,0.67589,0.67648,65600000.0
2009-06-04 04:05:00,0.67617,0.67627,0.67596,0.67596,60800000.0
2009-06-04 04:10:00,0.67594,0.67648,0.67473,0.67645,60800000.0
2009-06-04 04:15:00,0.67654,0.67687,0.67645,0.6768,62400000.0
2009-06-04 04:20:00,0.67687,0.67734,0.67684,0.67705,62400000.0
2009-06-04 04:25:00,0.67694,0.67722,0.67622,0.67628,65600000.0
2009-06-04 04:30:00,0.67635,0.67635,0.67468,0.67495,60800000.0
2009-06-04 04:35:00,0.67505,0.67505,0.67259,0.67352,78400000.0
2009-06-04 04:40:00,0.67359,0.67399,0.6733,0.67387,59600000.0
2009-06-04 04:45:00,0.6739,0.67447,0.67362,0.67438,72800000.0
2009-06-04 04:50:00,0.67436,0.67452,0.67397,0.67435,65600000.0
2009-06-04 04:55:00,0.6743,0.67458,0.67372,0.67456,65000000.0
2009-06-04 05:00:00,0.67376,0.67467,0.67376,0.67462,67200000.0
2009-06-04 05:05:00,0.67474,0.67492,0.67465,0.67477,68800000.0
2009-06-04 05:10:00,0.67482,0.67483,0.67386,0.6741,65600000.0
2009-06-04 05:15:00,0.67445,0.67445,0.67368,0.67384,64000000.0
2009-06-04 05:20:00,0.67411,0.6742,0.67401,0.6741,56000000.0
2009-06-04 05:25:00,0.67409,0.67431,0.67409,0.67426,66000000.0
2009-06-04 05:30:00,0.67427,0.6745,0.67405,0.67422,68200000.0
2009-06-04 05:35:00,0.67412,0.67461,0.67386,0.67397,67200000.0
2009-06-04 05:40:00,0.67446,0.67454,0.67424,0.67451,59200000.0
2009-06-04 05:45:00,0.67452,0.67465,0.67435,0.67443,59200000.0
2009-06-04 05:50:00,0.67469,0.6747,0.67391,0.67391,62400000.0
2009-06-04 05:55:00,0.67385,0.67398,0.67328,0.67389,81600000.0
2009-06-04 06:00:00,0.67379,0.67406,0.67369,0.67396,62400000.0
2009-06-04 06:05:00,0.67395,0.67436,0.67368,0.67436,60800000.0
2009-06-04 06:10:00,0.67437,0.67449,0.67365,0.67365,65000000.0
2009-06-04 06:15:00,0.67361,0.67429,0.67348,0.6741,64800000.0
2009-06-04 06:20:00,0.67407,0.67489,0.674,0.67482,67200000.0
2009-06-04 06:25:00,0.67478,0.67481,0.67385,0.67453,62400000.0
2009-06-04 06:30:00,0.67453,0.67453,0.67401,0.67401,67600000.0
2009-06-04 06:35:00,0.67413,0.6742,0.67374,0.67387,68200000.0
2009-06-04 06:40:00,0.67392,0.6742,0.67363,0.67399,60200000.0
2009-06-04 06:45:00,0.67379,0.67382,0.67235,0.67253,59600000.0
2009-06-04 06:50:00,0.67245,0.67303,0.67244,0.67303,62400000.0
2009-06-04 06:55:00,0.67265,0.67307,0.6725,0.67292,70400000.0
2009-06-04 07:00:00,0.67295,0.67308,0.67238,0.67265,59600000.0
2009-06-04 07:05:00,0.67282,0.67293,0.67251,0.67293,59200000.0
2009-06-04 07:10:00,0.67308,0.67392,0.67308,0.67346,68800000.0
2009-06-04 07:15:00,0.67371,0.67406,0.67317,0.67333,70400000.0
2009-06-04 07:20:00,0.67325,0.67342,0.6731,0.67325,60800000.0
2009-06-04 07:25:00,0.67337,0.67352,0.67246,0.67306,72000000.0
2009-06-04 07:30:00,0.67303,0.67345,0.67299,0.67336,64000000.0
2009-06-04 07:35:00,0.67318,0.67338,0.6725,0.67313,65600000.0
2009-06-04 07:40:00,0.67298,0.67313,0.67273,0.67312,63400000.0
2009-06-04 07:45:00,0.67291,0.67342,0.6728,0.67297,66000000.0
2009-06-04 07:50:00,0.67289,0.67307,0.67251,0.67307,57600000.0
2009-06-04 07:55:00,0.67309,0.6732,0.67287,0.67297,59600000.0
2009-06-04 08:00:00,0.67283,0.67346,0.67254,0.67328,68800000.0
2009-06-04 08:05:00,0.67326,0.67375,0.67253,0.67287,68800000.0
2009-06-04 08:10:00,0.67285,0.6737,0.67274,0.6737,64000000.0
2009-06-04 08:15:00,0.67376,0.67411,0.67368,0.67411,62800000.0
2009-06-04 08:20:00,0.67414,0.67414,0.67325,0.67345,65600000.0
2009-06-04 08:25:00,0.67364,0.67429,0.67362,0.67407,69800000.0
2009-06-04 08:30:00,0.67416,0.67459,0.67405,0.67451,68800000.0
2009-06-04 08:35:00,0.6745,0.67489,0.67443,0.67452,55400000.0
2009-06-04 08:40:00,0.67448,0.67474,0.67365,0.67462,57600000.0
2009-06-04 08:45:00,0.67466,0.67561,0.67466,0.67548,62400000.0
2009-06-04 08:50:00,0.67561,0.67577,0.67523,0.67526,56000000.0
2009-06-04 08:55:00,0.67521,0.67541,0.67517,0.67521,59200000.0
2009-06-04 09:00:00,0.67532,0.67724,0.67528,0.6772,59200000.0
2009-06-04 09:05:00,0.6772,0.67751,0.67663,0.67733,80000000.0
2009-06-04 09:10:00,0.67743,0.67745,0.67675,0.67713,63400000.0
2009-06-04 09:15:00,0.67734,0.67779,0.6764,0.67779,73600000.0
2009-06-04 09:20:00,0.67785,0.67785,0.677,0.67704,68800000.0
2009-06-04 09:25:00,0.67694,0.67733,0.67682,0.67732,60200000.0
2009-06-04 09:30:00,0.6774,0.67858,0.6774,0.67768,75200000.0
2009-06-04 09:35:00,0.67769,0.67776,0.67715,0.67721,65600000.0
2009-06-04 09:40:00,0.67707,0.67738,0.67707,0.67712,64000000.0
2009-06-04 09:45:00,0.67699,0.67725,0.67679,0.6769,57600000.0
2009-06-04 09:50:00,0.67687,0.67688,0.6766,0.6766,67200000.0
2009-06-04 09:55:00,0.67664,0.67708,0.67642,0.67694,68800000.0
2009-06-04 10:00:00,0.6772,0.67812,0.6772,0.67795,62400000.0
2009-06-04 10:05:00,0.67812,0.67817,0.67721,0.67752,64000000.0
2009-06-04 10:10:00,0.67758,0.67776,0.67719,0.67776,68800000.0
2009-06-04 10:15:00,0.6777,0.67793,0.67756,0.6777,72400000.0
2009-06-04 10:20:00,0.67777,0.67788,0.67749,0.67779,68800000.0
2009-06-04 10:25:00,0.67784,0.67809,0.6776,0.67763,65600000.0
2009-06-04 10:30:00,0.6775,0.6779,0.67741,0.67747,59200000.0
2009-06-04 10:35:00,0.67749,0.67876,0.67708,0.67873,67200000.0
2009-06-04 10:40:00,0.67852,0.67911,0.67839,0.67883,66000000.0
2009-06-04 10:45:00,0.6791,0.67912,0.67837,0.67841,64400000.0
2009-06-04 10:50:00,0.67836,0.67836,0.67777,0.67815,62200000.0
2009-06-04 10:55:00,0.67815,0.67847,0.67804,0.67834,60800000.0
2009-06-04 11:00:00,0.67842,0.67889,0.67838,0.67881,66000000.0
2009-06-04 11:05:00,0.67873,0.67918,0.67855,0.67914,57600000.0
2009-06-04 11:10:00,0.67909,0.67928,0.67879,0.67892,76800000.0
2009-06-04 11:15:00,0.67894,0.67911,0.6787,0.67893,70400000.0
2009-06-04 11:20:00,0.67879,0.67947,0.67859,0.67917,71400000.0
2009-06-04 11:25:00,0.67918,0.6793,0.67863,0.6787,58000000.0
2009-06-04 11:30:00,0.67887,0.67911,0.67884,0.67889,70400000.0
2009-06-04 11:35:00,0.67886,0.67896,0.67864,0.67885,68800000.0
2009-06-04 11:40:00,0.67906,0.67948,0.67847,0.67927,62400000.0
2009-06-04 11:45:00,0.67931,0.67985,0.6793,0.67969,62400000.0
2009-06-04 11:50:00,0.67968,0.67975,0.67907,0.67919,72000000.0
2009-06-04 11:55:00,0.67884,0.67938,0.67815,0.67938,67200000.0
2009-06-04 12:00:00,0.67941,0.67943,0.67904,0.67943,69800000.0
2009-06-04 12:05:00,0.67933,0.67979,0.67905,0.67914,70800000.0
2009-06-04 12:10:00,0.67919,0.67936,0.67882,0.67888,71200000.0
2009-06-04 12:15:00,0.67895,0.67902,0.67869,0.67872,67200000.0
2009-06-04 12:20:00,0.67864,0.67864,0.6778,0.67812,64000000.0
2009-06-04 12:25:00,0.67792,0.67792,0.67739,0.67767,61800000.0
2009-06-04 12:30:00,0.6776,0.67765,0.67673,0.67691,67200000.0
2009-06-04 12:35:00,0.67682,0.67683,0.67618,0.67637,66000000.0
2009-06-04 12:40:00,0.67654,0.67742,0.6765,0.67659,64400000.0
2009-06-04 12:45:00,0.67652,0.67652,0.67609,0.67622,62400000.0
2009-06-04 12:50:00,0.67638,0.67681,0.67577,0.67625,72000000.0
2009-06-04 12:55:00,0.6762,0.67726,0.67561,0.67726,62400000.0
2009-06-04 13:00:00,0.67728,0.67728,0.67619,0.67657,67600000.0
2009-06-04 13:05:00,0.67649,0.6767,0.67628,0.67632,68800000.0
2009-06-04 13:10:00,0.67587,0.67632,0.6757,0.67615,57600000.0
2009-06-04 13:15:00,0.6765,0.67688,0.67636,0.67669,60200000.0
2009-06-04 13:20:00,0.67649,0.67661,0.67581,0.67611,67600000.0
2009-06-04 13:25:00,0.67619,0.6765,0.67616,0.67629,65000000.0
2009-06-04 13:30:00,0.67632,0.67721,0.67594,0.67622,104000000.0
2009-06-04 13:35:00,0.6762,0.67648,0.67545,0.67545,124800000.0
2009-06-04 13:40:00,0.67538,0.67614,0.67531,0.67586,139600000.0
2009-06-04 13:45:00,0.67583,0.67627,0.67574,0.67606,121600000.0
2009-06-04 13:50:00,0.67604,0.6765,0.67562,0.6765,156800000.0
2009-06-04 13:55:00,0.67649,0.67657,0.66977,0.67168,129600000.0
2009-06-04 14:00:00,0.67236,0.67374,0.67039,0.67128,170600000.0
2009-06-04 14:05:00,0.67147,0.67322,0.6713,0.6722,149800000.0
2009-06-04 14:10:00,0.67193,0.6729,0.67101,0.67245,115200000.0
2009-06-04 14:15:00,0.67244,0.67282,0.67231,0.67246,184200000.0
2009-06-04 14:20:00,0.67248,0.67258,0.67157,0.67247,131200000.0
2009-06-04 14:25:00,0.67277,0.67409,0.67263,0.67379,147200000.0
2009-06-04 14:30:00,0.67387,0.67527,0.67359,0.67499,208400000.0
2009-06-04 14:35:00,0.67504,0.67504,0.67389,0.67389,182800000.0
2009-06-04 14:40:00,0.67318,0.67388,0.67278,0.67322,244600000.0
2009-06-04 14:45:00,0.67321,0.67343,0.67281,0.67339,151800000.0
2009-06-04 14:50:00,0.6733,0.67485,0.67313,0.67386,132800000.0
2009-06-04 14:55:00,0.67351,0.67404,0.67334,0.67334,102800000.0
2009-06-04 15:00:00,0.67301,0.67389,0.67301,0.6735,153000000.0
2009-06-04 15:05:00,0.67392,0.67494,0.67392,0.67481,155200000.0
2009-06-04 15:10:00,0.67469,0.67485,0.67347,0.67347,228000000.0
2009-06-04 15:15:00,0.67355,0.67357,0.67285,0.67305,92800000.0
2009-06-04 15:20:00,0.67311,0.67385,0.6731,0.67366,165200000.0
2009-06-04 15:25:00,0.67379,0.67397,0.67239,0.67283,193000000.0
2009-06-04 15:30:00,0.6731,0.67447,0.67286,0.67311,250600000.0
2009-06-04 15:35:00,0.67291,0.67333,0.67291,0.67316,204800000.0
2009-06-04 15:40:00,0.67303,0.67356,0.67244,0.67245,206800000.0
2009-06-04 15:45:00,0.67242,0.67293,0.67182,0.67204,124800000.0
2009-06-04 15:50:00,0.6718,0.67195,0.67088,0.67104,89600000.0
2009-06-04 15:55:00,0.67113,0.67209,0.67112,0.67208,137400000.0
2009-06-04 16:00:00,0.67189,0.67207,0.67172,0.67199,238200000.0
2009-06-04 16:05:00,0.67195,0.67223,0.67163,0.67163,200000000.0
2009-06-04 16:10:00,0.67165,0.67165,0.67111,0.67122,207400000.0
2009-06-04 16:15:00,0.67118,0.67191,0.67082,0.67154,172800000.0
2009-06-04 16:20:00,0.67175,0.6729,0.67175,0.67268,200800000.0
2009-06-04 16:25:00,0.67287,0.6732,0.67255,0.67308,171200000.0
2009-06-04 16:30:00,0.67322,0.67355,0.67299,0.67304,235000000.0
2009-06-04 16:35:00,0.67315,0.67383,0.67315,0.67377,282000000.0
2009-06-04 16:40:00,0.67378,0.67419,0.67359,0.67403,183800000.0
2009-06-04 16:45:00,0.6741,0.6758,0.67408,0.6758,315600000.0
2009-06-04 16:50:00,0.67558,0.67607,0.67509,0.67529,191400000.0
2009-06-04 16:55:00,0.67535,0.67641,0.67535,0.67557,196800000.0
2009-06-04 17:00:00,0.67561,0.67611,0.67561,0.67575,232400000.0
2009-06-04 17:05:00,0.6756,0.67678,0.67535,0.67668,175200000.0
2009-06-04 17:10:00,0.6765,0.67672,0.67624,0.67633,180800000.0
2009-06-04 17:15:00,0.67627,0.67688,0.67627,0.67639,104400000.0
2009-06-04 17:20:00,0.67637,0.67691,0.67623,0.67686,123200000.0
2009-06-04 17:25:00,0.6768,0.67719,0.67647,0.67688,199200000.0
2009-06-04 17:30:00,0.67693,0.67697,0.67605,0.67613,370600000.0
2009-06-04 17:35:00,0.67593,0.67604,0.67549,0.67591,204000000.0
2009-06-04 17:40:00,0.67621,0.67647,0.67587,0.67611,227000000.0
2009-06-04 17:45:00,0.67623,0.67636,0.67475,0.67589,380800000.0
2009-06-04 17:50:00,0.67613,0.67613,0.67524,0.67552,261200000.0
2009-06-04 17:55:00,0.67541,0.67564,0.67376,0.67376,262800000.0
2009-06-04 18:00:00,0.6735,0.67441,0.67294,0.6732,233000000.0
2009-06-04 18:05:00,0.67322,0.67453,0.67317,0.67449,319200000.0
2009-06-04 18:10:00,0.67461,0.67503,0.67453,0.67503,131200000.0
2009-06-04 18:15:00,0.67513,0.67513,0.67391,0.67411,226400000.0
2009-06-04 18:20:00,0.67381,0.67433,0.67324,0.67324,232000000.0
2009-06-04 18:25:00,0.67339,0.6745,0.67333,0.67426,145600000.0
2009-06-04 18:30:00,0.67402,0.6743,0.67286,0.67286,208000000.0
2009-06-04 18:35:00,0.67291,0.67454,0.67291,0.6741,175800000.0
2009-06-04 18:40:00,0.67409,0.67455,0.67385,0.67442,176400000.0
2009-06-04 18:45:00,0.6744,0.67506,0.67345,0.67481,131600000.0
2009-06-04 18:50:00,0.67476,0.6752,0.67465,0.67501,131600000.0
2009-06-04 18:55:00,0.67528,0.67533,0.6748,0.67504,146000000.0
2009-06-04 19:00:00,0.67507,0.67523,0.67501,0.67523,133800000.0
2009-06-04 19:05:00,0.67528,0.6765,0.67499,0.67638,252800000.0
2009-06-04 19:10:00,0.67649,0.67788,0.67626,0.67687,152000000.0
2009-06-04 19:15:00,0.67668,0.6767,0.67633,0.67665,78400000.0
2009-06-04 19:20:00,0.67655,0.67734,0.67649,0.67652,113600000.0
2009-06-04 19:25:00,0.67646,0.67695,0.67644,0.67667,172600000.0
2009-06-04 19:30:00,0.67672,0.67683,0.67656,0.6768,86400000.0
2009-06-04 19:35:00,0.67685,0.67722,0.67677,0.67722,108800000.0
2009-06-04 19:40:00,0.67714,0.67759,0.67713,0.67756,94800000.0
2009-06-04 19:45:00,0.67756,0.67801,0.67709,0.67743,92800000.0
2009-06-04 19:50:00,0.67744,0.67814,0.67742,0.67814,75200000.0
2009-06-04 19:55:00,0.67774,0.6779,0.67725,0.6774,56000000.0
2009-06-04 20:00:00,0.67704,0.67741,0.6763,0.67731,67600000.0
2009-06-04 20:05:00,0.6773,0.67757,0.67665,0.67732,64000000.0
2009-06-04 20:10:00,0.67722,0.67801,0.67722,0.67801,86800000.0
2009-06-04 20:15:00,0.67788,0.67788,0.67677,0.67677,68800000.0
2009-06-04 20:20:00,0.67677,0.67753,0.67675,0.6774,76800000.0
2009-06-04 20:25:00,0.67718,0.6782,0.67709,0.67799,65600000.0
2009-06-04 20:30:00,0.67799,0.67845,0.6779,0.6782,64400000.0
2009-06-04 20:35:00,0.6782,0.67829,0.6774,0.6776,56000000.0
2009-06-04 20:40:00,0.67753,0.67771,0.67733,0.67739,62400000.0
2009-06-04 20:45:00,0.67756,0.67797,0.6774,0.67787,92200000.0
2009-06-04 20:50:00,0.67803,0.67917,0.67803,0.67835,84800000.0
2009-06-04 20:55:00,0.67829,0.67857,0.67773,0.67821,78400000.0
2009-06-04 21:00:00,0.67791,0.67803,0.67757,0.6777,67200000.0
2009-06-04 21:05:00,0.67756,0.67764,0.67656,0.67671,75200000.0
2009-06-04 21:10:00,0.67674,0.67674,0.67622,0.67663,67600000.0
2009-06-04 21:15:00,0.67664,0.6771,0.6766,0.6766,54400000.0
2009-06-04 21:20:00,0.67643,0.67722,0.67639,0.6768,64000000.0
2009-06-04 21:25:00,0.6769,0.67722,0.67648,0.67718,51200000.0
2009-06-04 21:30:00,0.67628,0.67674,0.67601,0.6766,63400000.0
2009-06-04 21:35:00,0.6765,0.67734,0.67645,0.67734,62800000.0
2009-06-04 21:40:00,0.67723,0.67758,0.67714,0.67728,52800000.0
2009-06-04 21:45:00,0.6772,0.67728,0.67671,0.67721,88000000.0
2009-06-04 21:50:00,0.67747,0.67758,0.67671,0.67714,67200000.0
2009-06-04 21:55:00,0.67723,0.67786,0.67713,0.67785,114000000.0
2009-06-04 22:00:00,0.67778,0.67779,0.67721,0.67737,170600000.0
2009-06-04 22:05:00,0.67747,0.67754,0.67723,0.6773,102400000.0
2009-06-04 22:10:00,0.67736,0.67775,0.677,0.67775,86400000.0
2009-06-04 22:15:00,0.67769,0.67778,0.67724,0.67771,81000000.0
2009-06-04 22:20:00,0.6776,0.67764,0.6769,0.67751,60800000.0
2009-06-04 22:25:00,0.67769,0.67784,0.67739,0.67784,84200000.0
2009-06-04 22:30:00,0.67799,0.67831,0.67718,0.67793,97200000.0
2009-06-04 22:35:00,0.67783,0.67812,0.6773,0.67793,117800000.0
2009-06-04 22:40:00,0.67786,0.67805,0.67773,0.67774,64000000.0
2009-06-04 22:45:00,0.6782,0.6782,0.67747,0.67782,80000000.0
2009-06-04 22:50:00,0.67783,0.67783,0.67712,0.67765,73600000.0
2009-06-04 22:55:00,0.67766,0.67774,0.6773,0.67746,59200000.0
2009-06-04 23:00:00,0.67716,0.67756,0.67687,0.67692,85200000.0
2009-06-04 23:05:00,0.67694,0.6773,0.67668,0.67686,68800000.0
2009-06-04 23:10:00,0.67674,0.6773,0.67661,0.67719,64000000.0
2009-06-04 23:15:00,0.67725,0.67761,0.67719,0.67759,65600000.0
2009-06-04 23:20:00,0.67762,0.67778,0.67702,0.67775,56000000.0
2009-06-04 23:25:00,0.67763,0.67784,0.67739,0.67746,76600000.0
2009-06-04 23:30:00,0.67754,0.67776,0.67714,0.67745,85800000.0
2009-06-04 23:35:00,0.67765,0.67853,0.6769,0.67774,64000000.0
2009-06-04 23:40:00,0.67795,0.67811,0.67757,0.67788,79400000.0
2009-06-04 23:45:00,0.6774,0.67807,0.6774,0.67784,60800000.0
2009-06-04 23:50:00,0.67786,0.67806,0.67777,0.67777,64000000.0
2009-06-04 23:55:00,0.67769,0.67809,0.67709,0.67799,88000000.0
2009-06-05 00:00:00,0.67796,0.67799,0.67728,0.67752,65400000.0
2009-06-05 00:05:00,0.67781,0.67802,0.67708,0.67764,62200000.0
2009-06-05 00:10:00,0.67801,0.67825,0.67759,0.6779,59200000.0
2009-06-05 00:15:00,0.67792,0.67824,0.67763,0.67808,70400000.0
2009-06-05 00:20:00,0.67798,0.67802,0.6774,0.6774,51200000.0
2009-06-05 00:25:00,0.67731,0.67741,0.67686,0.67707,67200000.0
2009-06-05 00:30:00,0.67679,0.67728,0.67653,0.6772,81600000.0
2009-06-05 00:35:00,0.67728,0.6773,0.67662,0.6768,54800000.0
2009-06-05 00:40:00,0.67704,0.67714,0.67657,0.67681,68200000.0
2009-06-05 00:45:00,0.67673,0.677,0.67651,0.677,65600000.0
2009-06-05 00:50:00,0.67699,0.67702,0.67634,0.67668,54400000.0
2009-06-05 00:55:00,0.67663,0.67663,0.67624,0.67624,65600000.0
2009-06-05 01:00:00,0.67628,0.67628,0.67556,0.6756,67200000.0
2009-06-05 01:05:00,0.67605,0.67627,0.67571,0.67627,64000000.0
2009-06-05 01:10:00,0.67623,0.67642,0.67617,0.67623,62400000.0
2009-06-05 01:15:00,0.67611,0.67611,0.67507,0.67533,70400000.0
2009-06-05 01:20:00,0.6754,0.6757,0.67505,0.67555,70400000.0
2009-06-05 01:25:00,0.67547,0.67563,0.67514,0.67526,78400000.0
2009-06-05 01:30:00,0.67542,0.67572,0.67524,0.67529,129600000.0
2009-06-05 01:35:00,0.67531,0.67583,0.67475,0.67575,57600000.0
2009-06-05 01:40:00,0.67572,0.67578,0.67539,0.6756,54400000.0
2009-06-05 01:45:00,0.67555,0.67568,0.67507,0.67545,64000000.0
2009-06-05 01:50:00,0.67547,0.67615,0.67543,0.67601,72000000.0
2009-06-05 01:55:00,0.67578,0.67578,0.67513,0.67562,83000000.0
2009-06-05 02:00:00,0.67546,0.67579,0.67532,0.67556,53800000.0
2009-06-05 02:05:00,0.67569,0.67589,0.67564,0.67574,65600000.0
2009-06-05 02:10:00,0.67566,0.67588,0.67504,0.67572,60800000.0
2009-06-05 02:15:00,0.67585,0.67745,0.67585,0.67688,67200000.0
2009-06-05 02:20:00,0.67672,0.67715,0.67665,0.67707,62400000.0
2009-06-05 02:25:00,0.67714,0.67757,0.67616,0.67741,65000000.0
2009-06-05 02:30:00,0.67755,0.67755,0.67579,0.67665,57600000.0
2009-06-05 02:35:00,0.67663,0.67684,0.67638,0.67655,65600000.0
2009-06-05 02:40:00,0.67646,0.67717,0.67643,0.67717,59200000.0
2009-06-05 02:45:00,0.67712,0.67715,0.67583,0.67594,59200000.0
2009-06-05 02:50:00,0.67579,0.67602,0.67553,0.67602,62400000.0
2009-06-05 02:55:00,0.67588,0.67604,0.67556,0.67598,70200000.0
2009-06-05 03:00:00,0.67535,0.67596,0.6749,0.67587,72000000.0
2009-06-05 03:05:00,0.67579,0.67628,0.67534,0.67628,62400000.0
2009-06-05 03:10:00,0.67629,0.67636,0.67555,0.67595,70400000.0
2009-06-05 03:15:00,0.67592,0.67601,0.67581,0.67592,62400000.0
2009-06-05 03:20:00,0.67613,0.67668,0.67606,0.67662,66000000.0
2009-06-05 03:25:00,0.67658,0.67662,0.67599,0.6761,62400000.0
2009-06-05 03:30:00,0.67614,0.67634,0.67581,0.676,68200000.0
2009-06-05 03:35:00,0.67597,0.67639,0.67563,0.67605,61200000.0
2009-06-05 03:40:00,0.67631,0.67638,0.67595,0.67635,64000000.0
2009-06-05 03:45:00,0.67628,0.67667,0.67615,0.67639,64400000.0
2009-06-05 03:50:00,0.67611,0.67672,0.67603,0.6764,67200000.0
2009-06-05 03:55:00,0.67632,0.67699,0.67545,0.67646,59200000.0
2009-06-05 04:00:00,0.67663,0.67734,0.67657,0.6772,65600000.0
2009-06-05 04:05:00,0.67722,0.67752,0.67676,0.6769,60200000.0
2009-06-05 04:10:00,0.67698,0.67714,0.67592,0.67698,60800000.0
2009-06-05 04:15:00,0.67701,0.67724,0.67672,0.67718,62400000.0
2009-06-05 04:20:00,0.6771,0.67731,0.67699,0.67715,61800000.0
2009-06-05 04:25:00,0.67717,0.67719,0.67684,0.67703,60800000.0
2009-06-05 04:30:00,0.67715,0.67724,0.67702,0.67709,60200000.0
2009-06-05 04:35:00,0.67714,0.67728,0.67703,0.67719,78400000.0
2009-06-05 04:40:00,0.67731,0.67765,0.67703,0.67765,60200000.0
2009-06-05 04:45:00,0.67766,0.67806,0.67739,0.67776,72000000.0
2009-06-05 04:50:00,0.67793,0.67799,0.67687,0.67703,65000000.0
2009-06-05 04:55:00,0.67709,0.67771,0.67709,0.67732,58000000.0
2009-06-05 05:00:00,0.67744,0.67775,0.67733,0.67755,67200000.0
2009-06-05 05:05:00,0.67763,0.6784,0.67755,0.67834,68800000.0
2009-06-05 05:10:00,0.67843,0.67862,0.67835,0.67843,65600000.0
2009-06-05 05:15:00,0.67845,0.67868,0.67813,0.67861,56000000.0
2009-06-05 05:20:00,0.67859,0.67873,0.67811,0.67834,56000000.0
2009-06-05 05:25:00,0.67825,0.67863,0.6782,0.67859,65600000.0
2009-06-05 05:30:00,0.6785,0.6785,0.67816,0.67842,68200000.0
2009-06-05 05:35:00,0.67844,0.67893,0.67829,0.67829,67200000.0
2009-06-05 05:40:00,0.678,0.67868,0.67772,0.67867,59200000.0
2009-06-05 05:45:00,0.67872,0.67879,0.67784,0.67784,59200000.0
2009-06-05 05:50:00,0.67804,0.67834,0.67749,0.67767,62400000.0
2009-06-05 05:55:00,0.6781,0.67835,0.67766,0.67832,81600000.0
2009-06-05 06:00:00,0.67835,0.67868,0.67796,0.67814,62400000.0
2009-06-05 06:05:00,0.67806,0.67834,0.6776,0.67792,60800000.0
2009-06-05 06:10:00,0.6783,0.67862,0.67828,0.67853,65600000.0
2009-06-05 06:15:00,0.67859,0.67876,0.67817,0.67853,64000000.0
2009-06-05 06:20:00,0.6786,0.67883,0.67856,0.67883,67200000.0
2009-06-05 06:25:00,0.67852,0.6788,0.67765,0.67832,62400000.0
2009-06-05 06:30:00,0.67861,0.6787,0.67808,0.67821,67200000.0
2009-06-05 06:35:00,0.67831,0.67847,0.67815,0.6784,68200000.0
2009-06-05 06:40:00,0.67862,0.67867,0.67831,0.67831,60800000.0
2009-06-05 06:45:00,0.67831,0.67842,0.67816,0.67834,58000000.0
2009-06-05 06:50:00,0.67815,0.67872,0.67775,0.67835,62400000.0
2009-06-05 06:55:00,0.67868,0.67888,0.67849,0.67849,70400000.0
2009-06-05 07:00:00,0.67839,0.67864,0.67785,0.67785,59200000.0
2009-06-05 07:05:00,0.67768,0.67827,0.67745,0.67821,62800000.0
2009-06-05 07:10:00,0.67832,0.67875,0.6782,0.67862,68800000.0
2009-06-05 07:15:00,0.67867,0.67883,0.67847,0.67852,70400000.0
2009-06-05 07:20:00,0.67849,0.67863,0.67825,0.67831,60800000.0
2009-06-05 07:25:00,0.67816,0.67844,0.67744,0.67837,72000000.0
2009-06-05 07:30:00,0.67842,0.67854,0.67794,0.6781,64000000.0
2009-06-05 07:35:00,0.67812,0.67839,0.67792,0.67828,65600000.0
2009-06-05 07:40:00,0.67823,0.67835,0.6781,0.67827,64000000.0
2009-06-05 07:45:00,0.67774,0.67809,0.67774,0.67809,67200000.0
2009-06-05 07:50:00,0.67811,0.67811,0.67779,0.67803,57000000.0
2009-06-05 07:55:00,0.67805,0.67824,0.6778,0.67802,56000000.0
2009-06-05 08:00:00,0.67824,0.67862,0.67786,0.67835,68800000.0
2009-06-05 08:05:00,0.67822,0.67877,0.67812,0.67848,68800000.0
2009-06-05 08:10:00,0.67853,0.67888,0.67848,0.67884,63400000.0
2009-06-05 08:15:00,0.6787,0.6787,0.67813,0.67813,62400000.0
2009-06-05 08:20:00,0.67821,0.67899,0.67821,0.67884,65000000.0
2009-06-05 08:25:00,0.67894,0.6793,0.67866,0.6793,70400000.0
2009-06-05 08:30:00,0.67934,0.67941,0.67908,0.67917,68800000.0
2009-06-05 08:35:00,0.67927,0.67949,0.67905,0.67937,55400000.0
2009-06-05 08:40:00,0.67925,0.67952,0.67856,0.67942,57600000.0
2009-06-05 08:45:00,0.67939,0.67949,0.67883,0.67883,61800000.0
2009-06-05 08:50:00,0.67886,0.67929,0.67869,0.67929,56000000.0
2009-06-05 08:55:00,0.67907,0.67912,0.67874,0.67908,58000000.0
2009-06-05 09:00:00,0.67895,0.67919,0.67877,0.67885,59200000.0
2009-06-05 09:05:00,0.67878,0.6788,0.67831,0.67866,80000000.0
2009-06-05 09:10:00,0.67864,0.67891,0.67839,0.67867,64000000.0
2009-06-05 09:15:00,0.67843,0.67906,0.67815,0.679,73600000.0
2009-06-05 09:20:00,0.67915,0.68022,0.67911,0.68012,68800000.0
2009-06-05 09:25:00,0.68008,0.68109,0.68003,0.68109,60800000.0
2009-06-05 09:30:00,0.68106,0.68181,0.68057,0.68172,75200000.0
2009-06-05 09:35:00,0.68178,0.68256,0.68152,0.68256,57000000.0
2009-06-05 09:40:00,0.68277,0.68282,0.6824,0.6824,64000000.0
2009-06-05 09:45:00,0.6824,0.68313,0.68238,0.68313,57600000.0
2009-06-05 09:50:00,0.68337,0.68352,0.68312,0.68344,67200000.0
2009-06-05 09:55:00,0.68352,0.68352,0.68292,0.6832,68800000.0
2009-06-05 10:00:00,0.68308,0.68348,0.68308,0.68332,62400000.0
2009-06-05 10:05:00,0.68342,0.68356,0.68306,0.68326,63400000.0
2009-06-05 10:10:00,0.68311,0.68323,0.68287,0.68313,68800000.0
2009-06-05 10:15:00,0.68302,0.68326,0.68279,0.683,72000000.0
2009-06-05 10:20:00,0.68306,0.68325,0.68247,0.68279,69200000.0
2009-06-05 10:25:00,0.68289,0.68315,0.68249,0.68315,66000000.0
2009-06-05 10:30:00,0.68311,0.68329,0.68261,0.6829,59600000.0
2009-06-05 10:35:00,0.68285,0.68293,0.68208,0.68221,67600000.0
2009-06-05 10:40:00,0.68205,0.68256,0.68177,0.68249,67200000.0
2009-06-05 10:45:00,0.68262,0.68354,0.68262,0.68306,65600000.0
2009-06-05 10:50:00,0.68307,0.68371,0.68279,0.68371,61800000.0
2009-06-05 10:55:00,0.68383,0.68387,0.68265,0.68271,59200000.0
2009-06-05 11:00:00,0.68274,0.68278,0.68199,0.68236,65600000.0
2009-06-05 11:05:00,0.68252,0.68275,0.68216,0.68223,57600000.0
2009-06-05 11:10:00,0.68232,0.68248,0.68171,0.68189,76800000.0
2009-06-05 11:15:00,0.68186,0.68211,0.68157,0.68199,70400000.0
2009-06-05 11:20:00,0.68176,0.68216,0.68108,0.68216,72000000.0
2009-06-05 11:25:00,0.68216,0.68223,0.68175,0.68181,59200000.0
2009-06-05 11:30:00,0.68193,0.68205,0.68171,0.68171,70400000.0
2009-06-05 11:35:00,0.68167,0.68201,0.68166,0.68187,68800000.0
2009-06-05 11:40:00,0.68194,0.68223,0.68102,0.68217,62400000.0
2009-06-05 11:45:00,0.68206,0.68206,0.68153,0.68153,62400000.0
2009-06-05 11:50:00,0.68129,0.68144,0.68095,0.68138,70800000.0
2009-06-05 11:55:00,0.68123,0.68189,0.68043,0.68189,67200000.0
2009-06-05 12:00:00,0.68198,0.68222,0.68171,0.68173,70400000.0
2009-06-05 12:05:00,0.68165,0.68173,0.68121,0.68155,69800000.0
2009-06-05 12:10:00,0.68166,0.68185,0.68152,0.68165,70800000.0
2009-06-05 12:15:00,0.68153,0.68194,0.68139,0.68194,68000000.0
2009-06-05 12:20:00,0.68191,0.68213,0.6818,0.68199,64000000.0
2009-06-05 12:25:00,0.68204,0.68204,0.68156,0.68193,56000000.0
2009-06-05 12:30:00,0.68195,0.68195,0.68133,0.68154,67200000.0
2009-06-05 12:35:00,0.68155,0.68159,0.68116,0.68159,65600000.0
2009-06-05 12:40:00,0.6817,0.6817,0.681,0.68112,64000000.0
2009-06-05 12:45:00,0.681,0.68174,0.68088,0.68172,61800000.0
2009-06-05 12:50:00,0.68172,0.68172,0.6807,0.68131,72400000.0
2009-06-05 12:55:00,0.68132,0.68203,0.68073,0.68196,62400000.0
2009-06-05 13:00:00,0.68194,0.68194,0.6816,0.68167,67200000.0
2009-06-05 13:05:00,0.6817,0.68182,0.68104,0.68173,60800000.0
2009-06-05 13:10:00,0.68162,0.68165,0.68124,0.68136,57000000.0
2009-06-05 13:15:00,0.68137,0.68167,0.68133,0.68164,60800000.0
2009-06-05 13:20:00,0.68166,0.68166,0.68139,0.68145,67200000.0
2009-06-05 13:25:00,0.68141,0.68141,0.68096,0.68116,65600000.0
2009-06-05 13:30:00,0.68016,0.68158,0.68016,0.68152,103400000.0
2009-06-05 13:35:00,0.68147,0.68153,0.68108,0.68153,124800000.0
2009-06-05 13:40:00,0.68164,0.68173,0.68149,0.68164,141200000.0
2009-06-05 13:45:00,0.68155,0.68174,0.68151,0.68166,122000000.0
2009-06-05 13:50:00,0.68147,0.68151,0.68115,0.68124,157200000.0
2009-06-05 13:55:00,0.68105,0.68105,0.68047,0.6808,129600000.0
2009-06-05 14:00:00,0.6808,0.68133,0.6808,0.68091,171200000.0
2009-06-05 14:05:00,0.68102,0.68104,0.6803,0.68051,150400000.0
2009-06-05 14:10:00,0.68054,0.68202,0.68054,0.6819,115200000.0
2009-06-05 14:15:00,0.68182,0.682,0.6812,0.6812,186000000.0
2009-06-05 14:20:00,0.68111,0.68111,0.68054,0.68055,130600000.0
2009-06-05 14:25:00,0.68041,0.68089,0.67983,0.67983,147200000.0
2009-06-05 14:30:00,0.68017,0.68488,0.68017,0.68488,208800000.0
2009-06-05 14:35:00,0.68519,0.6855,0.68311,0.68373,182400000.0
2009-06-05 14:40:00,0.68419,0.6862,0.68419,0.68548,243000000.0
2009-06-05 14:45:00,0.68541,0.68601,0.685,0.68556,150800000.0
2009-06-05 14:50:00,0.68604,0.6868,0.6853,0.6853,132800000.0
2009-06-05 14:55:00,0.68521,0.68603,0.68464,0.68503,102400000.0
2009-06-05 15:00:00,0.68481,0.68505,0.68412,0.68477,152400000.0
2009-06-05 15:05:00,0.68504,0.68658,0.68504,0.6861,154000000.0
2009-06-05 15:10:00,0.68584,0.68602,0.68529,0.68531,227000000.0
2009-06-05 15:15:00,0.68492,0.68587,0.68492,0.68587,93200000.0
2009-06-05 15:20:00,0.68586,0.68742,0.68586,0.68664,164600000.0
2009-06-05 15:25:00,0.68668,0.68712,0.68581,0.68581,193600000.0
2009-06-05 15:30:00,0.68546,0.68689,0.68525,0.68661,251000000.0
2009-06-05 15:35:00,0.68634,0.68677,0.68551,0.68573,204800000.0
2009-06-05 15:40:00,0.68581,0.68581,0.68471,0.68471,206400000.0
2009-06-05 15:45:00,0.68446,0.68473,0.68262,0.68287,124800000.0
2009-06-05 15:50:00,0.68284,0.68452,0.68274,0.68452,89600000.0
2009-06-05 15:55:00,0.68439,0.68449,0.68344,0.6841,138000000.0
2009-06-05 16:00:00,0.68419,0.68496,0.68404,0.68496,237800000.0
2009-06-05 16:05:00,0.68481,0.68483,0.68349,0.68359,200000000.0
2009-06-05 16:10:00,0.68355,0.68355,0.68068,0.68098,208400000.0
2009-06-05 16:15:00,0.68124,0.68353,0.68124,0.68291,172600000.0
2009-06-05 16:20:00,0.68288,0.68388,0.68288,0.68384,199400000.0
2009-06-05 16:25:00,0.68386,0.68421,0.68362,0.68409,171200000.0
2009-06-05 16:30:00,0.68398,0.6844,0.68296,0.6844,235000000.0
2009-06-05 16:35:00,0.6843,0.6843,0.68348,0.68406,281000000.0
2009-06-05 16:40:00,0.68411,0.68515,0.68409,0.6848,185600000.0
2009-06-05 16:45:00,0.68474,0.68513,0.68459,0.68481,317000000.0
2009-06-05 16:50:00,0.68468,0.68512,0.68415,0.68415,191800000.0
2009-06-05 16:55:00,0.6841,0.68648,0.68392,0.68648,197200000.0
2009-06-05 17:00:00,0.68656,0.68749,0.68557,0.68699,231400000.0
2009-06-05 17:05:00,0.68697,0.68697,0.68593,0.68629,176000000.0
2009-06-05 17:10:00,0.68638,0.68639,0.68559,0.68559,180200000.0
2009-06-05 17:15:00,0.68524,0.68573,0.68473,0.68473,104000000.0
2009-06-05 17:20:00,0.68462,0.68597,0.68448,0.68529,122600000.0
2009-06-05 17:25:00,0.68511,0.68536,0.68423,0.68535,200400000.0
2009-06-05 17:30:00,0.68529,0.68536,0.68489,0.68495,370000000.0
2009-06-05 17:35:00,0.68493,0.68562,0.68489,0.68559,203600000.0
2009-06-05 17:40:00,0.68582,0.68619,0.68532,0.68618,227200000.0
2009-06-05 17:45:00,0.68618,0.68629,0.68501,0.68579,378400000.0
2009-06-05 17:50:00,0.68585,0.68587,0.68511,0.68569,262200000.0
2009-06-05 17:55:00,0.68559,0.68567,0.68465,0.6856,262400000.0
2009-06-05 18:00:00,0.68598,0.6861,0.68534,0.68558,233600000.0
2009-06-05 18:05:00,0.68576,0.68665,0.68576,0.68624,319600000.0
2009-06-05 18:10:00,0.68594,0.68606,0.68487,0.68556,132000000.0
2009-06-05 18:15:00,0.68568,0.68607,0.68544,0.68594,227200000.0
2009-06-05 18:20:00,0.68598,0.68643,0.68598,0.68634,231400000.0
2009-06-05 18:25:00,0.68639,0.68645,0.6862,0.68645,145600000.0
2009-06-05 18:30:00,0.6865,0.68657,0.68595,0.68602,206800000.0
2009-06-05 18:35:00,0.68625,0.6867,0.68614,0.68662,175800000.0
2009-06-05 18:40:00,0.68669,0.68669,0.68588,0.68622,176400000.0
2009-06-05 18:45:00,0.68624,0.68639,0.68533,0.68624,132800000.0
2009-06-05 18:50:00,0.68631,0.68675,0.68616,0.68616,131600000.0
2009-06-05 18:55:00,0.68622,0.6863,0.68543,0.6857,145600000.0
2009-06-05 19:00:00,0.68575,0.68579,0.68541,0.68555,133800000.0
2009-06-05 19:05:00,0.68562,0.68583,0.68532,0.68532,252800000.0
2009-06-05 19:10:00,0.68505,0.68506,0.68417,0.68498,151400000.0
2009-06-05 19:15:00,0.68496,0.68557,0.68496,0.68526,81600000.0
2009-06-05 19:20:00,0.68511,0.68518,0.68379,0.68386,113400000.0
2009-06-05 19:25:00,0.68368,0.6838,0.68354,0.68361,172800000.0
2009-06-05 19:30:00,0.68358,0.68396,0.68323,0.68359,86800000.0
2009-06-05 19:35:00,0.68397,0.68397,0.68346,0.68387,108800000.0
2009-06-05 19:40:00,0.68381,0.68501,0.68378,0.68486,86400000.0
2009-06-05 19:45:00,0.68472,0.68479,0.68425,0.68428,92800000.0
2009-06-05 19:50:00,0.68435,0.68445,0.6843,0.6843,75200000.0
2009-06-05 19:55:00,0.68417,0.68454,0.68357,0.68358,56400000.0
2009-06-05 20:00:00,0.68348,0.68393,0.68182,0.68264,67200000.0
2009-06-05 20:05:00,0.68254,0.68288,0.68218,0.68234,64000000.0
2009-06-05 20:10:00,0.68213,0.68316,0.68213,0.6831,86400000.0
2009-06-05 20:15:00,0.68322,0.6834,0.68121,0.68127,68800000.0
2009-06-05 20:20:00,0.68136,0.68161,0.68093,0.68146,76800000.0
2009-06-05 20:25:00,0.68147,0.68229,0.68146,0.68229,65000000.0
2009-06-05 20:30:00,0.6824,0.6824,0.68116,0.68117,63400000.0
2009-06-05 20:35:00,0.68106,0.68152,0.68071,0.68152,60800000.0
2009-06-05 20:40:00,0.68139,0.68149,0.68107,0.68131,62800000.0
2009-06-05 20:45:00,0.68132,0.68153,0.68131,0.68132,93200000.0
2009-06-05 20:50:00,0.68126,0.68216,0.68118,0.68186,84800000.0
2009-06-05 20:55:00,0.68189,0.68226,0.68151,0.68211,78400000.0
2009-06-05 21:00:00,0.68199,0.68199,0.68107,0.6813,67200000.0
2009-06-05 21:05:00,0.68132,0.68228,0.68122,0.68228,75200000.0
2009-06-05 21:10:00,0.68225,0.68271,0.68201,0.68271,67200000.0
2009-06-05 21:15:00,0.68245,0.68245,0.68081,0.68083,54800000.0
2009-06-05 21:20:00,0.68085,0.68088,0.68041,0.68069,64000000.0
2009-06-05 21:25:00,0.6807,0.6807,0.68001,0.68044,51200000.0
2009-06-05 21:30:00,0.68031,0.68051,0.67896,0.67993,64000000.0
2009-06-05 21:35:00,0.67991,0.68071,0.67991,0.68062,62400000.0
2009-06-05 21:40:00,0.68048,0.68058,0.68015,0.68016,53200000.0
2009-06-05 21:45:00,0.68017,0.68035,0.67975,0.68029,88000000.0
2009-06-05 21:50:00,0.68032,0.68047,0.67989,0.68005,67200000.0
2009-06-05 21:55:00,0.68034,0.68043,0.67991,0.67998,115200000.0
2009-06-05 22:00:00,0.67984,0.68005,0.67969,0.67993,171200000.0
2009-06-05 22:05:00,0.67993,0.68056,0.6797,0.68038,101800000.0
2009-06-05 22:10:00,0.67999,0.68091,0.67999,0.68044,86400000.0
2009-06-05 22:15:00,0.68043,0.68046,0.67997,0.67997,81600000.0
2009-06-05 22:20:00,0.68019,0.68019,0.67937,0.67962,60800000.0
2009-06-05 22:25:00,0.67947,0.67952,0.67892,0.67909,84200000.0
2009-06-05 22:30:00,0.67927,0.67947,0.67891,0.67938,97400000.0
2009-06-05 22:35:00,0.67939,0.67962,0.6792,0.67939,118800000.0
2009-06-05 22:40:00,0.67928,0.67945,0.6789,0.6794,64000000.0
2009-06-05 22:45:00,0.67957,0.6797,0.67922,0.67937,82600000.0
2009-06-05 22:50:00,0.67934,0.67937,0.67858,0.6793,73600000.0
2009-06-05 22:55:00,0.67921,0.67951,0.6791,0.67936,65400000.0
2009-06-07 23:00:00,0.67971,0.68066,0.67941,0.68006,84200000.0
2009-06-07 23:05:00,0.68003,0.68004,0.67855,0.67855,68800000.0
2009-06-07 23:10:00,0.67861,0.67935,0.67849,0.67887,64000000.0
2009-06-07 23:15:00,0.67893,0.67904,0.67846,0.67865,65600000.0
2009-06-07 23:20:00,0.67882,0.67912,0.678,0.67856,56000000.0
2009-06-07 23:25:00,0.67852,0.67876,0.67821,0.67875,76800000.0
2009-06-07 23:30:00,0.67875,0.67952,0.67856,0.67937,86400000.0
2009-06-07 23:35:00,0.67925,0.67962,0.67837,0.67845,64000000.0
2009-06-07 23:40:00,0.67841,0.67888,0.6783,0.67878,80000000.0
2009-06-07 23:45:00,0.67832,0.67917,0.6783,0.67915,60200000.0
2009-06-07 23:50:00,0.6791,0.67923,0.67844,0.67868,64000000.0
2009-06-07 23:55:00,0.67862,0.67895,0.67748,0.67885,88000000.0
2009-06-08 00:00:00,0.67892,0.67919,0.67878,0.6789,62400000.0
2009-06-08 00:05:00,0.67934,0.67962,0.67904,0.67948,61800000.0
2009-06-08 00:10:00,0.6796,0.6796,0.67915,0.67942,59200000.0
2009-06-08 00:15:00,0.67912,0.67979,0.6791,0.67979,69800000.0
2009-06-08 00:20:00,0.67973,0.68015,0.67961,0.67971,51200000.0
2009-06-08 00:25:00,0.67976,0.67987,0.67925,0.67954,67200000.0
2009-06-08 00:30:00,0.67954,0.67974,0.67942,0.67955,81600000.0
2009-06-08 00:35:00,0.67971,0.68009,0.67953,0.67985,54400000.0
2009-06-08 00:40:00,0.67984,0.67991,0.67912,0.67953,68800000.0
2009-06-08 00:45:00,0.67955,0.68014,0.67955,0.68004,65600000.0
2009-06-08 00:50:00,0.68005,0.68025,0.67966,0.67973,53800000.0
2009-06-08 00:55:00,0.67978,0.68086,0.67978,0.68086,66400000.0
2009-06-08 01:00:00,0.68087,0.68087,0.68,0.68015,66600000.0
2009-06-08 01:05:00,0.68003,0.68022,0.67969,0.67983,63800000.0
2009-06-08 01:10:00,0.67974,0.67993,0.67951,0.67954,62400000.0
2009-06-08 01:15:00,0.67948,0.67959,0.679,0.679,70800000.0
2009-06-08 01:20:00,0.67926,0.67948,0.67898,0.67937,70400000.0
2009-06-08 01:25:00,0.6793,0.67936,0.67883,0.67915,78400000.0
2009-06-08 01:30:00,0.6792,0.67984,0.67899,0.67946,129400000.0
2009-06-08 01:35:00,0.67956,0.67961,0.67832,0.67937,57600000.0
2009-06-08 01:40:00,0.67923,0.67923,0.6789,0.67907,54400000.0
2009-06-08 01:45:00,0.67914,0.67919,0.6785,0.67905,64000000.0
2009-06-08 01:50:00,0.67913,0.67955,0.67894,0.67955,72000000.0
2009-06-08 01:55:00,0.67946,0.68044,0.67934,0.68039,90600000.0
2009-06-08 02:00:00,0.68032,0.68052,0.68008,0.68052,90000000.0
2009-06-08 02:05:00,0.68066,0.68069,0.68002,0.68035,72000000.0
2009-06-08 02:10:00,0.6804,0.6806,0.68013,0.68046,64400000.0
2009-06-08 02:15:00,0.6806,0.68072,0.68029,0.68067,54400000.0
2009-06-08 02:20:00,0.68067,0.68135,0.68015,0.68125,57000000.0
2009-06-08 02:25:00,0.68115,0.68127,0.68084,0.68106,129000000.0
2009-06-08 02:30:00,0.68101,0.68124,0.68069,0.68098,77200000.0
2009-06-08 02:35:00,0.68095,0.68101,0.68054,0.68071,70400000.0
2009-06-08 02:40:00,0.68072,0.68108,0.68072,0.68104,70400000.0
2009-06-08 02:45:00,0.68101,0.68101,0.68054,0.68071,62400000.0
2009-06-08 02:50:00,0.68081,0.68112,0.68028,0.68068,64000000.0
2009-06-08 02:55:00,0.68081,0.68081,0.68009,0.68041,66000000.0
2009-06-08 03:00:00,0.68042,0.68053,0.67992,0.68041,65600000.0
2009-06-08 03:05:00,0.68039,0.68081,0.68039,0.68081,54400000.0
2009-06-08 03:10:00,0.68078,0.68082,0.68032,0.68039,65600000.0
2009-06-08 03:15:00,0.68044,0.68059,0.68012,0.68032,68800000.0
2009-06-08 03:20:00,0.68026,0.6804,0.68008,0.68034,54400000.0
2009-06-08 03:25:00,0.68028,0.68069,0.68028,0.68037,81600000.0
2009-06-08 03:30:00,0.6803,0.68066,0.68,0.6803,67200000.0
2009-06-08 03:35:00,0.68001,0.68045,0.67988,0.68,51200000.0
2009-06-08 03:40:00,0.68018,0.68052,0.67959,0.67976,70400000.0
2009-06-08 03:45:00,0.68002,0.68015,0.67956,0.68,59200000.0
2009-06-08 03:50:00,0.6797,0.68029,0.6796,0.68026,62400000.0
2009-06-08 03:55:00,0.67997,0.68058,0.67997,0.68044,62800000.0
2009-06-08 04:00:00,0.68036,0.68065,0.67966,0.68048,87400000.0
2009-06-08 04:05:00,0.68059,0.68065,0.68019,0.6803,63400000.0
2009-06-08 04:10:00,0.68028,0.68086,0.68028,0.68073,60800000.0
2009-06-08 04:15:00,0.68063,0.68069,0.67982,0.67998,79400000.0
2009-06-08 04:20:00,0.68032,0.68038,0.68018,0.68025,64000000.0
2009-06-08 04:25:00,0.6805,0.68061,0.68033,0.68052,80000000.0
2009-06-08 04:30:00,0.68051,0.68079,0.68041,0.68057,76800000.0
2009-06-08 04:35:00,0.68061,0.68076,0.6803,0.68034,56400000.0
2009-06-08 04:40:00,0.68046,0.68059,0.68016,0.68047,65600000.0
2009-06-08 04:45:00,0.68059,0.68069,0.68019,0.6805,64000000.0
2009-06-08 04:50:00,0.6805,0.68074,0.68033,0.68073,68800000.0
2009-06-08 04:55:00,0.68067,0.68083,0.68042,0.68042,85200000.0
2009-06-08 05:00:00,0.68044,0.68044,0.68015,0.68037,59200000.0
2009-06-08 05:05:00,0.68044,0.681,0.68028,0.68076,73600000.0
2009-06-08 05:10:00,0.68095,0.68109,0.6807,0.68082,80400000.0
2009-06-08 05:15:00,0.68069,0.68071,0.68011,0.68022,64000000.0
2009-06-08 05:20:00,0.68038,0.6806,0.68004,0.68004,118800000.0
2009-06-08 05:25:00,0.68025,0.6808,0.68015,0.68076,97600000.0
2009-06-08 05:30:00,0.68053,0.68098,0.68043,0.68073,84800000.0
2009-06-08 05:35:00,0.68065,0.68088,0.68064,0.68088,60800000.0
2009-06-08 05:40:00,0.68074,0.68093,0.68069,0.68069,81600000.0
2009-06-08 05:45:00,0.68075,0.68104,0.68073,0.68085,86400000.0
2009-06-08 05:50:00,0.68085,0.68105,0.68075,0.68096,102400000.0
2009-06-08 05:55:00,0.6809,0.68101,0.68056,0.68092,171600000.0
2009-06-08 06:00:00,0.68088,0.68088,0.68061,0.68077,115200000.0
2009-06-08 06:05:00,0.68069,0.68102,0.68069,0.68086,67200000.0
2009-06-08 06:10:00,0.68078,0.68131,0.68064,0.68127,88000000.0
2009-06-08 06:15:00,0.68131,0.68174,0.68125,0.68157,52800000.0
2009-06-08 06:20:00,0.68158,0.68167,0.68138,0.68138,62400000.0
2009-06-08 06:25:00,0.68136,0.68136,0.68042,0.68073,64400000.0
2009-06-08 06:30:00,0.68071,0.6811,0.68071,0.68107,51200000.0
2009-06-08 06:35:00,0.68115,0.6812,0.68071,0.68075,63800000.0
2009-06-08 06:40:00,0.68069,0.68079,0.6804,0.6804,54400000.0
2009-06-08 06:45:00,0.68053,0.68073,0.68042,0.68059,67200000.0
2009-06-08 06:50:00,0.68061,0.68087,0.6804,0.68059,75200000.0
2009-06-08 06:55:00,0.6807,0.68092,0.68049,0.68092,66600000.0
2009-06-08 07:00:00,0.6809,0.68092,0.68013,0.68083,78400000.0
2009-06-08 07:05:00,0.68075,0.68107,0.6807,0.68107,85200000.0
2009-06-08 07:10:00,0.68108,0.6815,0.68057,0.68138,92200000.0
2009-06-08 07:15:00,0.68116,0.68116,0.68081,0.68101,62400000.0
2009-06-08 07:20:00,0.68105,0.68138,0.681,0.68137,56000000.0
2009-06-08 07:25:00,0.68143,0.68153,0.68131,0.68145,64000000.0
2009-06-08 07:30:00,0.68131,0.68132,0.68108,0.68117,65600000.0
2009-06-08 07:35:00,0.6812,0.68138,0.68041,0.6807,76200000.0
2009-06-08 07:40:00,0.68045,0.68088,0.68044,0.68072,68800000.0
2009-06-08 07:45:00,0.6808,0.68112,0.68075,0.68102,86400000.0
2009-06-08 07:50:00,0.68076,0.68114,0.68076,0.68083,63400000.0
2009-06-08 07:55:00,0.68113,0.68141,0.68009,0.68123,67200000.0
2009-06-08 08:00:00,0.6811,0.68113,0.68066,0.68087,56000000.0
2009-06-08 08:05:00,0.68097,0.68097,0.67987,0.68016,75200000.0
2009-06-08 08:10:00,0.68019,0.68024,0.67979,0.68018,92800000.0
2009-06-08 08:15:00,0.68017,0.68019,0.67976,0.67976,85800000.0
2009-06-08 08:20:00,0.67993,0.68074,0.67978,0.68074,108800000.0
2009-06-08 08:25:00,0.68071,0.68071,0.68017,0.68051,86400000.0
2009-06-08 08:30:00,0.68047,0.68047,0.67988,0.67995,172800000.0
2009-06-08 08:35:00,0.67999,0.68013,0.67988,0.67999,114000000.0
2009-06-08 08:40:00,0.68001,0.68019,0.67968,0.67968,78400000.0
2009-06-08 08:45:00,0.67977,0.67996,0.67946,0.67974,152000000.0
2009-06-08 08:50:00,0.67977,0.68034,0.67963,0.67978,252800000.0
2009-06-08 08:55:00,0.67992,0.68071,0.67986,0.68071,134600000.0
2009-06-08 09:00:00,0.68083,0.68098,0.68042,0.68079,145600000.0
2009-06-08 09:05:00,0.68081,0.68108,0.68061,0.681,130600000.0
2009-06-08 09:10:00,0.68098,0.68104,0.67921,0.68011,131600000.0
2009-06-08 09:15:00,0.68011,0.68025,0.67964,0.67964,177600000.0
2009-06-08 09:20:00,0.67961,0.67984,0.67895,0.67978,174800000.0
2009-06-08 09:25:00,0.67994,0.67994,0.6791,0.6791,208000000.0
2009-06-08 09:30:00,0.67882,0.6791,0.67821,0.67897,145600000.0
2009-06-08 09:35:00,0.67885,0.6791,0.67865,0.67881,231400000.0
2009-06-08 09:40:00,0.67886,0.679,0.67751,0.67847,226000000.0
2009-06-08 09:45:00,0.67836,0.67836,0.67712,0.67736,131600000.0
2009-06-08 09:50:00,0.67713,0.67752,0.67677,0.67705,319200000.0
2009-06-08 09:55:00,0.67695,0.6773,0.67687,0.67697,233000000.0
2009-06-08 10:00:00,0.67693,0.67693,0.67609,0.67687,262400000.0
2009-06-08 10:05:00,0.67711,0.67762,0.67687,0.67734,261600000.0
2009-06-08 10:10:00,0.67736,0.67774,0.6767,0.67762,380800000.0
2009-06-08 10:15:00,0.67785,0.67812,0.6776,0.67801,226000000.0
2009-06-08 10:20:00,0.6781,0.67857,0.67807,0.67818,204800000.0
2009-06-08 10:25:00,0.67814,0.6785,0.67814,0.67816,371000000.0
2009-06-08 10:30:00,0.67799,0.67848,0.67778,0.67817,199400000.0
2009-06-08 10:35:00,0.6782,0.67858,0.6782,0.67829,122000000.0
2009-06-08 10:40:00,0.67819,0.67862,0.67783,0.6786,104000000.0
2009-06-08 10:45:00,0.67863,0.67883,0.67841,0.67841,180800000.0
2009-06-08 10:50:00,0.67832,0.67833,0.67761,0.67829,176200000.0
2009-06-08 10:55:00,0.67841,0.67877,0.67778,0.67778,231400000.0
2009-06-08 11:00:00,0.67757,0.67789,0.67732,0.67789,196200000.0
2009-06-08 11:05:00,0.678,0.67895,0.67786,0.67895,192400000.0
2009-06-08 11:10:00,0.67902,0.6793,0.67882,0.67882,317200000.0
2009-06-08 11:15:00,0.67879,0.67892,0.67824,0.67887,185400000.0
2009-06-08 11:20:00,0.6789,0.6789,0.67858,0.67867,281000000.0
2009-06-08 11:25:00,0.6786,0.67933,0.67859,0.67918,235200000.0
2009-06-08 11:30:00,0.67907,0.67915,0.67846,0.67851,171000000.0
2009-06-08 11:35:00,0.67843,0.67851,0.67782,0.67848,199400000.0
2009-06-08 11:40:00,0.6788,0.67892,0.67823,0.67867,172800000.0
2009-06-08 11:45:00,0.67867,0.67892,0.67864,0.67889,207200000.0
2009-06-08 11:50:00,0.67884,0.67884,0.67817,0.67817,199800000.0
2009-06-08 11:55:00,0.67832,0.67833,0.67799,0.67817,237800000.0
2009-06-08 12:00:00,0.67815,0.67815,0.67788,0.67798,137000000.0
2009-06-08 12:05:00,0.67799,0.67838,0.67784,0.67823,89600000.0
2009-06-08 12:10:00,0.67825,0.6792,0.67818,0.67908,123400000.0
2009-06-08 12:15:00,0.67925,0.67929,0.6788,0.67901,207200000.0
2009-06-08 12:20:00,0.67921,0.67947,0.67864,0.6788,204200000.0
2009-06-08 12:25:00,0.67869,0.67869,0.67681,0.67706,251600000.0
2009-06-08 12:30:00,0.67709,0.67846,0.67708,0.67837,194000000.0
2009-06-08 12:35:00,0.67839,0.67856,0.67815,0.67855,164600000.0
2009-06-08 12:40:00,0.67874,0.67922,0.67874,0.67922,92800000.0
2009-06-08 12:45:00,0.67914,0.67918,0.67845,0.67845,227600000.0
2009-06-08 12:50:00,0.67852,0.67867,0.67813,0.67867,155600000.0
2009-06-08 12:55:00,0.67869,0.67885,0.67838,0.67851,153600000.0
2009-06-08 13:00:00,0.67833,0.67833,0.67765,0.678,102400000.0
2009-06-08 13:05:00,0.67814,0.67884,0.67811,0.67864,133200000.0
2009-06-08 13:10:00,0.67861,0.67885,0.67834,0.67834,151400000.0
2009-06-08 13:15:00,0.67845,0.67911,0.67824,0.67892,244600000.0
2009-06-08 13:20:00,0.67891,0.67947,0.67889,0.67936,182400000.0
2009-06-08 13:25:00,0.67935,0.67974,0.67898,0.67921,207200000.0
2009-06-08 13:30:00,0.6792,0.67941,0.67876,0.6788,146000000.0
2009-06-08 13:35:00,0.67878,0.6788,0.67845,0.67863,130600000.0
2009-06-08 13:40:00,0.67878,0.67898,0.67747,0.67762,185600000.0
2009-06-08 13:45:00,0.67777,0.67831,0.67771,0.67831,115200000.0
2009-06-08 13:50:00,0.67854,0.67915,0.67793,0.67915,149800000.0
2009-06-08 13:55:00,0.67904,0.67965,0.67873,0.67947,171000000.0
2009-06-08 14:00:00,0.67952,0.67971,0.67913,0.6797,129000000.0
2009-06-08 14:05:00,0.6795,0.67959,0.6792,0.67931,156200000.0
2009-06-08 14:10:00,0.67924,0.67932,0.67867,0.67869,122400000.0
2009-06-08 14:15:00,0.67884,0.67901,0.67833,0.67833,141600000.0
2009-06-08 14:20:00,0.67847,0.67865,0.67829,0.67849,124800000.0
2009-06-08 14:25:00,0.6785,0.67885,0.67839,0.67855,103400000.0
2009-06-08 14:30:00,0.67842,0.67868,0.67832,0.67849,65600000.0
2009-06-08 14:35:00,0.67831,0.67832,0.67791,0.67814,67200000.0
2009-06-08 14:40:00,0.6782,0.67825,0.67748,0.67763,60200000.0
2009-06-08 14:45:00,0.67765,0.67776,0.67741,0.67758,57600000.0
2009-06-08 14:50:00,0.67776,0.67813,0.67752,0.67766,60800000.0
2009-06-08 14:55:00,0.67771,0.67771,0.67669,0.67704,67200000.0
2009-06-08 15:00:00,0.67712,0.67715,0.67599,0.67681,62400000.0
2009-06-08 15:05:00,0.67675,0.67701,0.67612,0.67691,72000000.0
2009-06-08 15:10:00,0.67698,0.67744,0.67679,0.67744,62400000.0
2009-06-08 15:15:00,0.6773,0.67762,0.67693,0.67758,64000000.0
2009-06-08 15:20:00,0.67761,0.67769,0.67674,0.67702,65600000.0
2009-06-08 15:25:00,0.67715,0.67788,0.67703,0.67786,67200000.0
2009-06-08 15:30:00,0.67783,0.67807,0.6776,0.67782,56000000.0
2009-06-08 15:35:00,0.67777,0.67777,0.67657,0.67714,64000000.0
2009-06-08 15:40:00,0.67709,0.67717,0.6763,0.6763,66600000.0
2009-06-08 15:45:00,0.67633,0.67633,0.67517,0.67524,70400000.0
2009-06-08 15:50:00,0.67536,0.67566,0.67536,0.67547,69800000.0
2009-06-08 15:55:00,0.67573,0.6759,0.67468,0.67492,70400000.0
2009-06-08 16:00:00,0.67483,0.67503,0.67382,0.67467,67200000.0
2009-06-08 16:05:00,0.67504,0.67609,0.67504,0.67557,72000000.0
2009-06-08 16:10:00,0.67536,0.67552,0.67484,0.67535,62400000.0
2009-06-08 16:15:00,0.67498,0.67537,0.67418,0.6753,62800000.0
2009-06-08 16:20:00,0.67514,0.67573,0.67506,0.67547,68800000.0
2009-06-08 16:25:00,0.67557,0.67603,0.67553,0.6758,70400000.0
2009-06-08 16:30:00,0.67569,0.67572,0.67508,0.67508,59200000.0
2009-06-08 16:35:00,0.67488,0.67488,0.67388,0.6746,72000000.0
2009-06-08 16:40:00,0.67484,0.67496,0.67415,0.67459,70400000.0
2009-06-08 16:45:00,0.6747,0.67486,0.67457,0.67479,76800000.0
2009-06-08 16:50:00,0.67474,0.67501,0.67458,0.67494,55800000.0
2009-06-08 16:55:00,0.67493,0.67511,0.67434,0.67434,65600000.0
2009-06-08 17:00:00,0.67405,0.67484,0.67399,0.67467,59200000.0
2009-06-08 17:05:00,0.67426,0.6743,0.67357,0.6738,62400000.0
2009-06-08 17:10:00,0.67406,0.67506,0.67406,0.67489,65600000.0
2009-06-08 17:15:00,0.67486,0.67486,0.67453,0.6746,67600000.0
2009-06-08 17:20:00,0.67475,0.67481,0.67432,0.67461,67200000.0
2009-06-08 17:25:00,0.67457,0.67473,0.6742,0.67466,58600000.0
2009-06-08 17:30:00,0.67475,0.67489,0.67413,0.67478,66000000.0
2009-06-08 17:35:00,0.67468,0.67501,0.67444,0.67489,68800000.0
2009-06-08 17:40:00,0.67482,0.67496,0.67438,0.67447,71400000.0
2009-06-08 17:45:00,0.67453,0.67481,0.67408,0.67408,68800000.0
2009-06-08 17:50:00,0.67403,0.67435,0.6738,0.67428,64400000.0
2009-06-08 17:55:00,0.67438,0.67472,0.67427,0.67467,62400000.0
2009-06-08 18:00:00,0.67482,0.67521,0.67389,0.67394,68600000.0
2009-06-08 18:05:00,0.67363,0.67454,0.67363,0.67441,67200000.0
2009-06-08 18:10:00,0.67447,0.67448,0.67338,0.67401,57000000.0
2009-06-08 18:15:00,0.67413,0.67434,0.67368,0.6741,64000000.0
2009-06-08 18:20:00,0.67406,0.67468,0.67396,0.67441,57000000.0
2009-06-08 18:25:00,0.6742,0.67566,0.67419,0.67477,75200000.0
2009-06-08 18:30:00,0.67458,0.67458,0.67365,0.67365,60800000.0
2009-06-08 18:35:00,0.67376,0.67468,0.67371,0.67465,69200000.0
2009-06-08 18:40:00,0.67472,0.67507,0.67469,0.67488,73000000.0
2009-06-08 18:45:00,0.67471,0.67493,0.67447,0.67492,64000000.0
2009-06-08 18:50:00,0.67488,0.67489,0.67376,0.67429,80000000.0
2009-06-08 18:55:00,0.67414,0.67414,0.67361,0.67379,59200000.0
2009-06-08 19:00:00,0.67342,0.67351,0.67299,0.67335,59200000.0
2009-06-08 19:05:00,0.6736,0.67428,0.6736,0.67396,55400000.0
2009-06-08 19:10:00,0.67378,0.67432,0.67378,0.67413,62800000.0
2009-06-08 19:15:00,0.67416,0.67513,0.67347,0.67454,57600000.0
2009-06-08 19:20:00,0.67463,0.67502,0.67431,0.67431,56000000.0
2009-06-08 19:25:00,0.67434,0.67464,0.67398,0.67424,69200000.0
2009-06-08 19:30:00,0.67417,0.67459,0.67375,0.67459,70400000.0
2009-06-08 19:35:00,0.67448,0.67453,0.67388,0.67391,65400000.0
2009-06-08 19:40:00,0.67405,0.67425,0.67381,0.67392,61800000.0
2009-06-08 19:45:00,0.67411,0.67482,0.6739,0.67482,63400000.0
2009-06-08 19:50:00,0.67495,0.67559,0.6745,0.67524,68800000.0
2009-06-08 19:55:00,0.67525,0.67525,0.67425,0.67431,68800000.0
2009-06-08 20:00:00,0.67417,0.67505,0.6741,0.6747,56000000.0
2009-06-08 20:05:00,0.67463,0.67495,0.67431,0.67482,58000000.0
2009-06-08 20:10:00,0.67482,0.67487,0.6746,0.67465,67200000.0
2009-06-08 20:15:00,0.67457,0.67471,0.67385,0.67461,64400000.0
2009-06-08 20:20:00,0.67445,0.67477,0.67432,0.67455,65600000.0
2009-06-08 20:25:00,0.67465,0.67483,0.67394,0.67394,64000000.0
2009-06-08 20:30:00,0.6741,0.67479,0.67362,0.67391,72000000.0
2009-06-08 20:35:00,0.6737,0.67418,0.6737,0.67393,61200000.0
2009-06-08 20:40:00,0.67401,0.67458,0.67401,0.67444,70400000.0
2009-06-08 20:45:00,0.67442,0.67445,0.67409,0.67416,68200000.0
2009-06-08 20:50:00,0.6742,0.67491,0.67417,0.67452,59200000.0
2009-06-08 20:55:00,0.67431,0.67467,0.674,0.67408,58600000.0
2009-06-08 21:00:00,0.67413,0.67481,0.67413,0.67468,69800000.0
2009-06-08 21:05:00,0.67461,0.67461,0.67387,0.67415,62400000.0
2009-06-08 21:10:00,0.6739,0.6739,0.67329,0.67369,59200000.0
2009-06-08 21:15:00,0.67369,0.67417,0.67352,0.67417,60800000.0
2009-06-08 21:20:00,0.67429,0.67511,0.67423,0.67485,68800000.0
2009-06-08 21:25:00,0.67482,0.67547,0.67482,0.67521,67600000.0
2009-06-08 21:30:00,0.67499,0.67649,0.67495,0.67649,62400000.0
2009-06-08 21:35:00,0.67636,0.6772,0.67635,0.67716,67200000.0
2009-06-08 21:40:00,0.67696,0.67696,0.67629,0.67672,63800000.0
2009-06-08 21:45:00,0.67659,0.67675,0.67555,0.67614,65600000.0
2009-06-08 21:50:00,0.67613,0.67621,0.67538,0.67565,60800000.0
2009-06-08 21:55:00,0.67536,0.67595,0.67509,0.67594,62400000.0
2009-06-08 22:00:00,0.67598,0.67607,0.67569,0.67582,81600000.0
2009-06-08 22:05:00,0.67563,0.67576,0.67522,0.6753,62400000.0
2009-06-08 22:10:00,0.67509,0.67569,0.67509,0.67569,58600000.0
2009-06-08 22:15:00,0.67574,0.67597,0.67569,0.67569,59200000.0
2009-06-08 22:20:00,0.6756,0.67587,0.67556,0.6756,67600000.0
2009-06-08 22:25:00,0.67558,0.6765,0.67557,0.67639,69200000.0
2009-06-08 22:30:00,0.67648,0.67656,0.67626,0.67628,65600000.0
2009-06-08 22:35:00,0.67635,0.67668,0.67629,0.67647,56000000.0
2009-06-08 22:40:00,0.67655,0.67689,0.67655,0.67676,55400000.0
2009-06-08 22:45:00,0.67664,0.67693,0.6764,0.67693,65000000.0
2009-06-08 22:50:00,0.67695,0.67698,0.67655,0.67688,68800000.0
2009-06-08 22:55:00,0.67703,0.67724,0.67663,0.67663,66600000.0
2009-06-08 23:00:00,0.67656,0.67691,0.67635,0.67677,57000000.0
2009-06-08 23:05:00,0.67675,0.67702,0.67634,0.67664,65600000.0
2009-06-08 23:10:00,0.67657,0.67663,0.67579,0.6761,72000000.0
2009-06-08 23:15:00,0.67655,0.6768,0.67641,0.67665,60800000.0
2009-06-08 23:20:00,0.67662,0.67676,0.67636,0.67673,78800000.0
2009-06-08 23:25:00,0.67663,0.67673,0.67595,0.6767,60800000.0
2009-06-08 23:30:00,0.67607,0.67665,0.67607,0.67657,60800000.0
2009-06-08 23:35:00,0.67661,0.67669,0.67618,0.67647,62400000.0
2009-06-08 23:40:00,0.67635,0.67672,0.67575,0.6767,62400000.0
2009-06-08 23:45:00,0.67597,0.6769,0.6755,0.67688,60800000.0
2009-06-08 23:50:00,0.67685,0.677,0.67628,0.677,60800000.0
2009-06-08 23:55:00,0.677,0.677,0.67632,0.67677,65600000.0
2009-06-09 00:00:00,0.67678,0.67709,0.67562,0.67702,59600000.0
2009-06-09 00:05:00,0.67698,0.6774,0.67679,0.6774,67200000.0
2009-06-09 00:10:00,0.67734,0.67759,0.67687,0.67727,64000000.0
2009-06-09 00:15:00,0.67761,0.67767,0.67736,0.67767,64000000.0
2009-06-09 00:20:00,0.67785,0.67798,0.67755,0.67755,57600000.0
2009-06-09 00:25:00,0.67772,0.67807,0.6776,0.67769,68800000.0
2009-06-09 00:30:00,0.67771,0.67785,0.67747,0.67769,62400000.0
2009-06-09 00:35:00,0.67778,0.67802,0.67728,0.67797,67200000.0
2009-06-09 00:40:00,0.67787,0.6784,0.67779,0.67817,62400000.0
2009-06-09 00:45:00,0.6782,0.67849,0.6782,0.67841,70400000.0
2009-06-09 00:50:00,0.67843,0.6786,0.67771,0.67785,62400000.0
2009-06-09 00:55:00,0.67798,0.67806,0.67732,0.67799,72000000.0
2009-06-09 01:00:00,0.67784,0.678,0.67757,0.678,70400000.0
2009-06-09 01:05:00,0.67804,0.67819,0.67783,0.67818,61800000.0
2009-06-09 01:10:00,0.67827,0.67885,0.67811,0.67885,59200000.0
2009-06-09 01:15:00,0.67884,0.6789,0.67846,0.67856,58600000.0
2009-06-09 01:20:00,0.67877,0.67879,0.67831,0.67849,65600000.0
2009-06-09 01:25:00,0.67847,0.67847,0.6778,0.67805,57600000.0
2009-06-09 01:30:00,0.67799,0.67831,0.6773,0.67822,65600000.0
2009-06-09 01:35:00,0.67822,0.6783,0.67791,0.67791,62400000.0
2009-06-09 01:40:00,0.67801,0.67846,0.67771,0.67797,66600000.0
2009-06-09 01:45:00,0.67809,0.67822,0.67785,0.67793,60800000.0
2009-06-09 01:50:00,0.67784,0.67835,0.67777,0.67827,65600000.0
2009-06-09 01:55:00,0.67816,0.67832,0.67809,0.6782,61800000.0
2009-06-09 02:00:00,0.67817,0.67844,0.67816,0.67839,90600000.0
2009-06-09 02:05:00,0.67846,0.67887,0.67833,0.67861,71400000.0
2009-06-09 02:10:00,0.67865,0.67869,0.67813,0.6784,64000000.0
2009-06-09 02:15:00,0.67839,0.67871,0.67827,0.67843,54400000.0
2009-06-09 02:20:00,0.67841,0.67851,0.67755,0.67833,57600000.0
2009-06-09 02:25:00,0.67838,0.67908,0.6781,0.67901,130000000.0
2009-06-09 02:30:00,0.67912,0.67928,0.67844,0.67917,78400000.0
2009-06-09 02:35:00,0.67897,0.67947,0.67895,0.67898,70400000.0
2009-06-09 02:40:00,0.67891,0.67891,0.6782,0.67867,67200000.0
2009-06-09 02:45:00,0.67865,0.67908,0.67862,0.67905,62400000.0
2009-06-09 02:50:00,0.6791,0.67936,0.67868,0.67897,64000000.0
2009-06-09 02:55:00,0.67917,0.67924,0.67854,0.67854,67200000.0
2009-06-09 03:00:00,0.67846,0.67848,0.67794,0.67797,64000000.0
2009-06-09 03:05:00,0.67793,0.67814,0.67739,0.67739,54400000.0
2009-06-09 03:10:00,0.67729,0.67763,0.67726,0.67736,65600000.0
2009-06-09 03:15:00,0.67732,0.6782,0.6771,0.67809,68800000.0
2009-06-09 03:20:00,0.67806,0.67852,0.67802,0.67846,54400000.0
2009-06-09 03:25:00,0.67832,0.67863,0.67813,0.67848,81000000.0
2009-06-09 03:30:00,0.6786,0.67871,0.67779,0.67811,67200000.0
2009-06-09 03:35:00,0.67826,0.67847,0.67786,0.67786,51600000.0
2009-06-09 03:40:00,0.678,0.67819,0.67772,0.67793,70400000.0
2009-06-09 03:45:00,0.67815,0.67838,0.67792,0.67831,54400000.0
2009-06-09 03:50:00,0.67799,0.67837,0.67795,0.67828,62400000.0
2009-06-09 03:55:00,0.67812,0.67841,0.67777,0.67794,62400000.0
2009-06-09 04:00:00,0.6779,0.6783,0.67731,0.6779,88000000.0
2009-06-09 04:05:00,0.67803,0.67827,0.67796,0.678,61800000.0
2009-06-09 04:10:00,0.67804,0.67832,0.67775,0.67804,60800000.0
2009-06-09 04:15:00,0.67794,0.67868,0.67784,0.67821,80000000.0
2009-06-09 04:20:00,0.67842,0.67872,0.678,0.6782,64000000.0
2009-06-09 04:25:00,0.67827,0.67827,0.67711,0.67782,80000000.0
2009-06-09 04:30:00,0.67769,0.6778,0.67732,0.67764,86400000.0
2009-06-09 04:35:00,0.67761,0.6779,0.67745,0.67752,60800000.0
2009-06-09 04:40:00,0.6773,0.67751,0.67723,0.67739,65600000.0
2009-06-09 04:45:00,0.67742,0.67756,0.67691,0.67728,64000000.0
2009-06-09 04:50:00,0.67732,0.67743,0.67615,0.67676,69200000.0
2009-06-09 04:55:00,0.67685,0.67697,0.67645,0.6766,84800000.0
2009-06-09 05:00:00,0.67678,0.6771,0.67635,0.67702,59200000.0
2009-06-09 05:05:00,0.67684,0.67693,0.67621,0.67655,73400000.0
2009-06-09 05:10:00,0.67651,0.67654,0.67626,0.67637,80000000.0
2009-06-09 05:15:00,0.67623,0.67632,0.67602,0.6762,63400000.0
2009-06-09 05:20:00,0.67623,0.67639,0.67591,0.67625,118800000.0
2009-06-09 05:25:00,0.67628,0.67682,0.67626,0.67675,97000000.0
2009-06-09 05:30:00,0.67674,0.67719,0.67666,0.67705,84800000.0
2009-06-09 05:35:00,0.67716,0.67744,0.67715,0.67726,60800000.0
2009-06-09 05:40:00,0.67721,0.67738,0.6769,0.6769,82400000.0
2009-06-09 05:45:00,0.67709,0.67709,0.67677,0.67686,85800000.0
2009-06-09 05:50:00,0.67681,0.67684,0.67641,0.67668,102400000.0
2009-06-09 05:55:00,0.67667,0.67672,0.67612,0.67625,171200000.0
2009-06-09 06:00:00,0.67621,0.6766,0.67606,0.67634,115200000.0
2009-06-09 06:05:00,0.67634,0.67668,0.67568,0.67648,62400000.0
2009-06-09 06:10:00,0.67651,0.67658,0.67549,0.67549,88400000.0
2009-06-09 06:15:00,0.67542,0.67557,0.67489,0.67516,54800000.0
2009-06-09 06:20:00,0.67528,0.67545,0.67491,0.67491,62800000.0
2009-06-09 06:25:00,0.6749,0.67572,0.67489,0.67548,64000000.0
2009-06-09 06:30:00,0.67566,0.67566,0.67515,0.67536,51200000.0
2009-06-09 06:35:00,0.67534,0.67565,0.67516,0.67524,64000000.0
2009-06-09 06:40:00,0.67538,0.67551,0.67507,0.67535,54400000.0
2009-06-09 06:45:00,0.67558,0.6756,0.67498,0.6756,73600000.0
2009-06-09 06:50:00,0.67566,0.67616,0.67536,0.67552,69800000.0
2009-06-09 06:55:00,0.67573,0.6761,0.67566,0.67606,67600000.0
2009-06-09 07:00:00,0.6761,0.6761,0.675,0.6754,78800000.0
2009-06-09 07:05:00,0.67547,0.67574,0.67518,0.67571,84200000.0
2009-06-09 07:10:00,0.67567,0.67569,0.67535,0.67545,92800000.0
2009-06-09 07:15:00,0.67547,0.67578,0.67509,0.67571,62400000.0
2009-06-09 07:20:00,0.67573,0.67625,0.6755,0.6759,56000000.0
2009-06-09 07:25:00,0.6762,0.6762,0.67579,0.6759,64000000.0
2009-06-09 07:30:00,0.67587,0.67608,0.67576,0.67584,65600000.0
2009-06-09 07:35:00,0.67587,0.67599,0.6756,0.67568,77200000.0
2009-06-09 07:40:00,0.67557,0.67621,0.67545,0.67597,68200000.0
2009-06-09 07:45:00,0.67598,0.67628,0.67585,0.6762,86400000.0
2009-06-09 07:50:00,0.67627,0.67627,0.67533,0.67563,64000000.0
2009-06-09 07:55:00,0.67566,0.6757,0.67468,0.67518,67200000.0
2009-06-09 08:00:00,0.67519,0.67523,0.67467,0.67503,56400000.0
2009-06-09 08:05:00,0.67523,0.67526,0.67474,0.67477,74600000.0
2009-06-09 08:10:00,0.67483,0.67509,0.67463,0.67506,92800000.0
2009-06-09 08:15:00,0.67486,0.67521,0.67469,0.67518,90000000.0
2009-06-09 08:20:00,0.67553,0.67585,0.67528,0.67566,108800000.0
2009-06-09 08:25:00,0.67571,0.67647,0.67571,0.67638,85800000.0
2009-06-09 08:30:00,0.67636,0.67697,0.67628,0.67669,177600000.0
2009-06-09 08:35:00,0.67672,0.6785,0.67654,0.67808,113000000.0
2009-06-09 08:40:00,0.67806,0.6783,0.67705,0.67765,77800000.0
2009-06-09 08:45:00,0.67751,0.6777,0.67681,0.67682,152000000.0
2009-06-09 08:50:00,0.67678,0.67714,0.67678,0.67691,252800000.0
2009-06-09 08:55:00,0.67697,0.67725,0.67692,0.67718,133800000.0
2009-06-09 09:00:00,0.67713,0.6774,0.67699,0.67716,145000000.0
2009-06-09 09:05:00,0.67715,0.67802,0.67712,0.67793,131200000.0
2009-06-09 09:10:00,0.67803,0.67871,0.67746,0.67831,131600000.0
2009-06-09 09:15:00,0.67791,0.67851,0.67791,0.67851,178000000.0
2009-06-09 09:20:00,0.67859,0.67859,0.67778,0.67801,175200000.0
2009-06-09 09:25:00,0.67789,0.67808,0.67781,0.67794,206800000.0
2009-06-09 09:30:00,0.67798,0.67841,0.67784,0.67841,145600000.0
2009-06-09 09:35:00,0.67843,0.67844,0.67783,0.67783,231800000.0
2009-06-09 09:40:00,0.67791,0.67797,0.67747,0.67755,226600000.0
2009-06-09 09:45:00,0.67754,0.67763,0.67697,0.67748,131200000.0
2009-06-09 09:50:00,0.67759,0.67759,0.67663,0.67663,319400000.0
2009-06-09 09:55:00,0.67657,0.67666,0.67638,0.67658,234000000.0
2009-06-09 10:00:00,0.67663,0.67686,0.67616,0.67654,262200000.0
2009-06-09 10:05:00,0.67662,0.67696,0.67642,0.67642,262400000.0
2009-06-09 10:10:00,0.67626,0.67643,0.67539,0.67597,380200000.0
2009-06-09 10:15:00,0.67602,0.67617,0.67571,0.67576,227600000.0
2009-06-09 10:20:00,0.67578,0.67615,0.67549,0.67602,204800000.0
2009-06-09 10:25:00,0.67603,0.67621,0.67523,0.67534,371800000.0
2009-06-09 10:30:00,0.67542,0.67589,0.67537,0.67589,198800000.0
2009-06-09 10:35:00,0.67582,0.67611,0.6756,0.67611,123200000.0
2009-06-09 10:40:00,0.67616,0.67648,0.67598,0.67639,98600000.0
2009-06-09 10:45:00,0.67647,0.67667,0.67636,0.67659,180200000.0
2009-06-09 10:50:00,0.67648,0.67688,0.67612,0.67664,176000000.0
2009-06-09 10:55:00,0.67667,0.67694,0.6764,0.67694,232000000.0
2009-06-09 11:00:00,0.67676,0.67695,0.67632,0.67695,196800000.0
2009-06-09 11:05:00,0.67713,0.67746,0.67694,0.67739,192000000.0
2009-06-09 11:10:00,0.67762,0.67762,0.67678,0.67685,316600000.0
2009-06-09 11:15:00,0.6768,0.67713,0.6767,0.67706,185600000.0
2009-06-09 11:20:00,0.67714,0.67737,0.67692,0.67715,281600000.0
2009-06-09 11:25:00,0.67702,0.67702,0.67643,0.67652,234000000.0
2009-06-09 11:30:00,0.67647,0.67649,0.67597,0.67618,171000000.0
2009-06-09 11:35:00,0.67632,0.67667,0.67619,0.67655,200200000.0
2009-06-09 11:40:00,0.67633,0.67645,0.67582,0.67635,172800000.0
2009-06-09 11:45:00,0.67634,0.67663,0.67633,0.67653,208000000.0
2009-06-09 11:50:00,0.67659,0.67659,0.67627,0.67627,200000000.0
2009-06-09 11:55:00,0.67638,0.67662,0.67626,0.67659,237800000.0
2009-06-09 12:00:00,0.67661,0.67706,0.67661,0.67675,137600000.0
2009-06-09 12:05:00,0.67671,0.67703,0.67666,0.67692,90000000.0
2009-06-09 12:10:00,0.67687,0.67718,0.6768,0.6769,124800000.0
2009-06-09 12:15:00,0.67699,0.67711,0.6764,0.67642,205800000.0
2009-06-09 12:20:00,0.67632,0.67664,0.676,0.67609,204800000.0
2009-06-09 12:25:00,0.67593,0.67645,0.67503,0.67551,250600000.0
2009-06-09 12:30:00,0.67576,0.67738,0.67576,0.67738,193400000.0
2009-06-09 12:35:00,0.67733,0.67735,0.67691,0.67703,165200000.0
2009-06-09 12:40:00,0.67717,0.67723,0.67674,0.67689,92800000.0
2009-06-09 12:45:00,0.67684,0.67706,0.67659,0.67667,226600000.0
2009-06-09 12:50:00,0.67668,0.67717,0.67654,0.6771,155600000.0
2009-06-09 12:55:00,0.67687,0.67724,0.67687,0.67718,153600000.0
2009-06-09 13:00:00,0.677,0.67726,0.67658,0.67726,102400000.0
2009-06-09 13:05:00,0.67737,0.67779,0.67724,0.67748,132800000.0
2009-06-09 13:10:00,0.67739,0.67767,0.67723,0.67736,152400000.0
2009-06-09 13:15:00,0.67759,0.67796,0.6773,0.67787,244200000.0
2009-06-09 13:20:00,0.67813,0.67836,0.67773,0.67773,182400000.0
2009-06-09 13:25:00,0.67765,0.67836,0.67744,0.67836,208000000.0
2009-06-09 13:30:00,0.67814,0.67833,0.67764,0.67786,147200000.0
2009-06-09 13:35:00,0.67786,0.67812,0.6776,0.678,131200000.0
2009-06-09 13:40:00,0.67786,0.67829,0.67777,0.67811,185400000.0
2009-06-09 13:45:00,0.67814,0.6788,0.67814,0.67859,115200000.0
2009-06-09 13:50:00,0.67853,0.67853,0.67697,0.67752,148600000.0
2009-06-09 13:55:00,0.67759,0.67775,0.67746,0.67768,171000000.0
2009-06-09 14:00:00,0.67763,0.67791,0.67742,0.67786,129800000.0
2009-06-09 14:05:00,0.67786,0.67786,0.67735,0.67767,157200000.0
2009-06-09 14:10:00,0.67752,0.67752,0.67609,0.67648,121600000.0
2009-06-09 14:15:00,0.67676,0.67713,0.67641,0.67685,140200000.0
2009-06-09 14:20:00,0.67693,0.67741,0.67693,0.67741,124200000.0
2009-06-09 14:25:00,0.67745,0.678,0.67745,0.678,104000000.0
2009-06-09 14:30:00,0.678,0.67832,0.67755,0.67755,57600000.0
2009-06-09 14:35:00,0.67755,0.67779,0.67742,0.67772,67200000.0
2009-06-09 14:40:00,0.67764,0.67815,0.67747,0.67804,60800000.0
2009-06-09 14:45:00,0.67799,0.67826,0.67745,0.67775,57600000.0
2009-06-09 14:50:00,0.6779,0.6781,0.67768,0.67799,60800000.0
2009-06-09 14:55:00,0.67812,0.6783,0.67782,0.67795,67200000.0
2009-06-09 15:00:00,0.67789,0.67799,0.67642,0.67796,62400000.0
2009-06-09 15:05:00,0.67782,0.67783,0.67694,0.67708,67200000.0
2009-06-09 15:10:00,0.67719,0.67798,0.67686,0.67786,61800000.0
2009-06-09 15:15:00,0.67766,0.67797,0.67723,0.67796,64000000.0
2009-06-09 15:20:00,0.67802,0.67802,0.67735,0.67748,65600000.0
2009-06-09 15:25:00,0.67729,0.67742,0.67699,0.67736,67200000.0
2009-06-09 15:30:00,0.67726,0.67726,0.67666,0.677,56000000.0
2009-06-09 15:35:00,0.67706,0.67757,0.6767,0.67739,64000000.0
2009-06-09 15:40:00,0.67726,0.67726,0.67672,0.67678,67200000.0
2009-06-09 15:45:00,0.67685,0.67732,0.67653,0.67707,76800000.0
2009-06-09 15:50:00,0.67694,0.67694,0.67627,0.67673,69200000.0
2009-06-09 15:55:00,0.6769,0.6769,0.67647,0.67655,70400000.0
2009-06-09 16:00:00,0.67647,0.67671,0.67562,0.6762,67200000.0
2009-06-09 16:05:00,0.67647,0.67709,0.67647,0.67699,72000000.0
2009-06-09 16:10:00,0.67699,0.67703,0.6763,0.67648,65600000.0
2009-06-09 16:15:00,0.6765,0.67681,0.67583,0.67621,62400000.0
2009-06-09 16:20:00,0.67602,0.67663,0.67569,0.67649,68200000.0
2009-06-09 16:25:00,0.67643,0.67666,0.67607,0.67664,69800000.0
2009-06-09 16:30:00,0.67663,0.67663,0.67528,0.67617,62400000.0
2009-06-09 16:35:00,0.67633,0.67633,0.67551,0.67608,72000000.0
2009-06-09 16:40:00,0.67618,0.67674,0.67603,0.67647,69200000.0
2009-06-09 16:45:00,0.67638,0.67672,0.67624,0.67648,76800000.0
2009-06-09 16:50:00,0.67627,0.67628,0.67547,0.67582,57000000.0
2009-06-09 16:55:00,0.6759,0.67618,0.67578,0.67606,65000000.0
2009-06-09 17:00:00,0.67584,0.67598,0.67534,0.67594,59200000.0
2009-06-09 17:05:00,0.67598,0.67637,0.67547,0.67624,62400000.0
2009-06-09 17:10:00,0.67622,0.67626,0.67562,0.67567,65000000.0
2009-06-09 17:15:00,0.6754,0.67658,0.67538,0.67638,67200000.0
2009-06-09 17:20:00,0.67617,0.67617,0.67574,0.67601,67200000.0
2009-06-09 17:25:00,0.67616,0.67638,0.67573,0.67611,59200000.0
2009-06-09 17:30:00,0.67604,0.67639,0.67582,0.67639,65600000.0
2009-06-09 17:35:00,0.67626,0.6764,0.67581,0.67589,68800000.0
2009-06-09 17:40:00,0.67596,0.6763,0.6759,0.67597,70800000.0
2009-06-09 17:45:00,0.67592,0.67611,0.67535,0.67535,68200000.0
2009-06-09 17:50:00,0.67541,0.67571,0.67524,0.67545,64000000.0
2009-06-09 17:55:00,0.6753,0.67549,0.67498,0.67529,62400000.0
2009-06-09 18:00:00,0.67528,0.6754,0.67507,0.67533,68800000.0
2009-06-09 18:05:00,0.67505,0.67555,0.67505,0.67555,67200000.0
2009-06-09 18:10:00,0.67554,0.6756,0.67512,0.67512,57600000.0
2009-06-09 18:15:00,0.6751,0.67552,0.67494,0.67546,64000000.0
2009-06-09 18:20:00,0.67526,0.67635,0.67522,0.67635,57000000.0
2009-06-09 18:25:00,0.67644,0.6772,0.67581,0.67653,74600000.0
2009-06-09 18:30:00,0.67652,0.6766,0.67595,0.67597,60800000.0
2009-06-09 18:35:00,0.67618,0.6762,0.67569,0.67583,68800000.0
2009-06-09 18:40:00,0.67592,0.67618,0.67558,0.67558,73600000.0
2009-06-09 18:45:00,0.67577,0.67685,0.67577,0.67684,64000000.0
2009-06-09 18:50:00,0.67665,0.6767,0.67617,0.67623,80000000.0
2009-06-09 18:55:00,0.67618,0.67653,0.67602,0.67648,58600000.0
2009-06-09 19:00:00,0.67644,0.67698,0.67639,0.67651,59200000.0
2009-06-09 19:05:00,0.67661,0.67661,0.67582,0.67648,56000000.0
2009-06-09 19:10:00,0.67648,0.67653,0.67604,0.6762,62400000.0
2009-06-09 19:15:00,0.67636,0.67645,0.675,0.6764,57000000.0
2009-06-09 19:20:00,0.67656,0.67666,0.67641,0.67648,56000000.0
2009-06-09 19:25:00,0.67654,0.67674,0.67611,0.67657,69200000.0
2009-06-09 19:30:00,0.67662,0.67717,0.67647,0.67713,71200000.0
2009-06-09 19:35:00,0.67735,0.67739,0.67671,0.67675,65600000.0
2009-06-09 19:40:00,0.67674,0.67675,0.67637,0.67659,62200000.0
2009-06-09 19:45:00,0.67668,0.67681,0.6764,0.67646,64000000.0
2009-06-09 19:50:00,0.67649,0.67666,0.67627,0.67647,68800000.0
2009-06-09 19:55:00,0.67666,0.67724,0.67665,0.67678,68800000.0
2009-06-09 20:00:00,0.677,0.67731,0.67656,0.67731,55400000.0
2009-06-09 20:05:00,0.67728,0.67737,0.67668,0.67704,57600000.0
2009-06-09 20:10:00,0.67698,0.67723,0.67665,0.67723,67200000.0
2009-06-09 20:15:00,0.67694,0.67728,0.67671,0.67728,64000000.0
2009-06-09 20:20:00,0.67712,0.6773,0.67638,0.67638,65600000.0
2009-06-09 20:25:00,0.67653,0.67663,0.67606,0.67642,64000000.0
2009-06-09 20:30:00,0.67667,0.67707,0.67515,0.67707,71800000.0
2009-06-09 20:35:00,0.67717,0.67717,0.67655,0.67683,61200000.0
2009-06-09 20:40:00,0.67687,0.67706,0.67492,0.67585,70400000.0
2009-06-09 20:45:00,0.67606,0.6762,0.67581,0.67616,69200000.0
2009-06-09 20:50:00,0.67616,0.67632,0.676,0.6762,60800000.0
2009-06-09 20:55:00,0.67604,0.67604,0.67526,0.67565,57000000.0
2009-06-09 21:00:00,0.67566,0.67623,0.67549,0.67611,70400000.0
2009-06-09 21:05:00,0.67597,0.67609,0.6755,0.67564,62400000.0
2009-06-09 21:10:00,0.67594,0.67622,0.67573,0.67588,59200000.0
2009-06-09 21:15:00,0.67596,0.67615,0.67555,0.67555,60800000.0
2009-06-09 21:20:00,0.67552,0.67609,0.67539,0.67589,68200000.0
2009-06-09 21:25:00,0.67583,0.67601,0.67525,0.67552,59200000.0
2009-06-09 21:30:00,0.67544,0.6756,0.6746,0.67557,53800000.0
2009-06-09 21:35:00,0.67555,0.67576,0.67531,0.67574,67200000.0
2009-06-09 21:40:00,0.67568,0.67569,0.6754,0.67561,63800000.0
2009-06-09 21:45:00,0.6756,0.67604,0.67554,0.67583,65600000.0
2009-06-09 21:50:00,0.67586,0.6759,0.67526,0.67559,67200000.0
2009-06-09 21:55:00,0.67558,0.67558,0.67528,0.67536,67200000.0
2009-06-09 22:00:00,0.67525,0.67551,0.67508,0.67538,81600000.0
2009-06-09 22:05:00,0.67534,0.67565,0.67517,0.67554,62800000.0
2009-06-09 22:10:00,0.67554,0.6757,0.67496,0.67564,58600000.0
2009-06-09 22:15:00,0.67571,0.6759,0.67519,0.67578,59200000.0
2009-06-09 22:20:00,0.67573,0.67607,0.67569,0.67574,67200000.0
2009-06-09 22:25:00,0.67569,0.67585,0.67517,0.67581,69200000.0
2009-06-09 22:30:00,0.67591,0.67621,0.67584,0.67588,65600000.0
2009-06-09 22:35:00,0.67578,0.67578,0.67511,0.67555,47400000.0
2009-06-09 22:40:00,0.6757,0.67574,0.67525,0.67542,56000000.0
2009-06-09 22:45:00,0.67537,0.67543,0.67515,0.6753,66000000.0
2009-06-09 22:50:00,0.67527,0.67546,0.67495,0.67535,68200000.0
2009-06-09 22:55:00,0.67548,0.67612,0.6753,0.67569,67200000.0
2009-06-09 23:00:00,0.67565,0.67571,0.67533,0.67553,57000000.0
2009-06-09 23:05:00,0.67545,0.67644,0.67544,0.67644,65600000.0
2009-06-09 23:10:00,0.67648,0.67652,0.67543,0.67566,72000000.0
2009-06-09 23:15:00,0.67487,0.67601,0.67487,0.67592,60800000.0
2009-06-09 23:20:00,0.67553,0.67603,0.67526,0.67595,78800000.0
2009-06-09 23:25:00,0.67583,0.67583,0.6747,0.67505,60200000.0
2009-06-09 23:30:00,0.67504,0.67529,0.67463,0.67475,60800000.0
2009-06-09 23:35:00,0.67476,0.67485,0.67399,0.67458,62800000.0
2009-06-09 23:40:00,0.67464,0.67468,0.67438,0.67449,62800000.0
2009-06-09 23:45:00,0.67441,0.67494,0.67397,0.67489,60800000.0
2009-06-09 23:50:00,0.67484,0.67496,0.67422,0.67469,60800000.0
2009-06-09 23:55:00,0.67495,0.67511,0.67449,0.67504,65000000.0
2009-06-10 00:00:00,0.67491,0.67565,0.67426,0.67565,58600000.0
2009-06-10 00:05:00,0.67582,0.67598,0.67556,0.67598,67200000.0
2009-06-10 00:10:00,0.676,0.67615,0.67569,0.67581,64000000.0
2009-06-10 00:15:00,0.67584,0.67596,0.67571,0.67596,64000000.0
2009-06-10 00:20:00,0.67601,0.67632,0.67554,0.67559,57000000.0
2009-06-10 00:25:00,0.6758,0.67615,0.67575,0.676,68800000.0
2009-06-10 00:30:00,0.67594,0.67605,0.67562,0.67592,62400000.0
2009-06-10 00:35:00,0.676,0.67616,0.67578,0.67612,67200000.0
2009-06-10 00:40:00,0.67605,0.67615,0.67573,0.67615,62800000.0
2009-06-10 00:45:00,0.67622,0.67622,0.67565,0.67603,70400000.0
2009-06-10 00:50:00,0.67608,0.67631,0.67578,0.67611,62400000.0
2009-06-10 00:55:00,0.67597,0.67623,0.67577,0.67577,72000000.0
2009-06-10 01:00:00,0.67602,0.67602,0.67455,0.67455,70400000.0
2009-06-10 01:05:00,0.67481,0.67525,0.67481,0.67501,62400000.0
2009-06-10 01:10:00,0.67515,0.67543,0.67492,0.67515,59200000.0
2009-06-10 01:15:00,0.67507,0.67569,0.67503,0.67549,59200000.0
2009-06-10 01:20:00,0.67554,0.67554,0.67461,0.6752,66000000.0
2009-06-10 01:25:00,0.67517,0.67552,0.67485,0.67552,57600000.0
2009-06-10 01:30:00,0.67588,0.6759,0.67474,0.67552,65600000.0
2009-06-10 01:35:00,0.67552,0.67558,0.67508,0.67508,61800000.0
2009-06-10 01:40:00,0.6751,0.67525,0.67448,0.67489,67200000.0
2009-06-10 01:45:00,0.67473,0.67498,0.67457,0.67457,60800000.0
2009-06-10 01:50:00,0.67457,0.67529,0.67437,0.6749,65600000.0
2009-06-10 01:55:00,0.67502,0.67536,0.67501,0.67529,61200000.0
2009-06-10 02:00:00,0.67527,0.67566,0.67527,0.67555,91200000.0
2009-06-10 02:05:00,0.67528,0.67616,0.67526,0.67593,72000000.0
2009-06-10 02:10:00,0.67602,0.67609,0.67558,0.67569,64000000.0
2009-06-10 02:15:00,0.67556,0.67559,0.67526,0.67535,54400000.0
2009-06-10 02:20:00,0.67567,0.6757,0.67451,0.67569,57000000.0
2009-06-10 02:25:00,0.67539,0.67597,0.67537,0.67592,129000000.0
2009-06-10 02:30:00,0.67584,0.67596,0.6755,0.67566,78400000.0
2009-06-10 02:35:00,0.67573,0.67669,0.67563,0.67666,70400000.0
2009-06-10 02:40:00,0.67673,0.67677,0.67639,0.67677,62400000.0
2009-06-10 02:45:00,0.67699,0.67757,0.67695,0.67748,62400000.0
2009-06-10 02:50:00,0.67744,0.67744,0.67647,0.67647,64000000.0
2009-06-10 02:55:00,0.67651,0.67721,0.6765,0.67661,66600000.0
2009-06-10 03:00:00,0.67673,0.67756,0.67666,0.67753,62400000.0
2009-06-10 03:05:00,0.67757,0.67822,0.67757,0.67822,54400000.0
2009-06-10 03:10:00,0.67819,0.6787,0.6779,0.67867,65600000.0
2009-06-10 03:15:00,0.67877,0.67877,0.67806,0.67806,69200000.0
2009-06-10 03:20:00,0.67803,0.6783,0.67773,0.6783,54800000.0
2009-06-10 03:25:00,0.67825,0.67868,0.67789,0.67791,81400000.0
2009-06-10 03:30:00,0.67789,0.67839,0.67783,0.67839,66600000.0
2009-06-10 03:35:00,0.67825,0.67825,0.6777,0.67782,51200000.0
2009-06-10 03:40:00,0.67794,0.67794,0.67749,0.67756,70400000.0
2009-06-10 03:45:00,0.67772,0.67786,0.67741,0.67783,54400000.0
2009-06-10 03:50:00,0.67748,0.67806,0.67744,0.67779,62400000.0
2009-06-10 03:55:00,0.67718,0.67781,0.67718,0.67771,61800000.0
2009-06-10 04:00:00,0.67773,0.67784,0.67657,0.6773,88000000.0
2009-06-10 04:05:00,0.67745,0.67785,0.67698,0.67754,58000000.0
2009-06-10 04:10:00,0.6776,0.67801,0.67755,0.67778,60800000.0
2009-06-10 04:15:00,0.67787,0.67804,0.6776,0.67762,78800000.0
2009-06-10 04:20:00,0.67768,0.67807,0.67766,0.67798,64400000.0
2009-06-10 04:25:00,0.67812,0.6787,0.67806,0.67867,81000000.0
2009-06-10 04:30:00,0.6787,0.67898,0.67863,0.67873,76800000.0
2009-06-10 04:35:00,0.67876,0.67884,0.67847,0.67848,56000000.0
2009-06-10 04:40:00,0.67848,0.67865,0.67796,0.6784,65600000.0
2009-06-10 04:45:00,0.67853,0.67858,0.67819,0.67819,63400000.0
2009-06-10 04:50:00,0.67809,0.67845,0.678,0.67812,68200000.0
2009-06-10 04:55:00,0.67821,0.67861,0.67818,0.67838,85200000.0
2009-06-10 05:00:00,0.67839,0.67864,0.67839,0.67864,58600000.0
2009-06-10 05:05:00,0.67865,0.67874,0.67806,0.67869,73600000.0
2009-06-10 05:10:00,0.67849,0.67868,0.67841,0.6786,80000000.0
2009-06-10 05:15:00,0.67799,0.67864,0.67799,0.67818,72000000.0
2009-06-10 05:20:00,0.67847,0.67867,0.67817,0.6783,118400000.0
2009-06-10 05:25:00,0.67833,0.67853,0.67833,0.67851,97000000.0
2009-06-10 05:30:00,0.6785,0.67857,0.67763,0.67833,84800000.0
2009-06-10 05:35:00,0.67811,0.67846,0.67766,0.67837,65600000.0
2009-06-10 05:40:00,0.67803,0.67857,0.67799,0.67827,81600000.0
2009-06-10 05:45:00,0.6783,0.67847,0.67802,0.67802,85800000.0
2009-06-10 05:50:00,0.6782,0.67855,0.67818,0.67854,101800000.0
2009-06-10 05:55:00,0.67854,0.67865,0.67804,0.67816,171600000.0
2009-06-10 06:00:00,0.67843,0.67875,0.67803,0.67875,115200000.0
2009-06-10 06:05:00,0.67849,0.6788,0.67815,0.67833,62400000.0
2009-06-10 06:10:00,0.67823,0.67834,0.67744,0.67807,87400000.0
2009-06-10 06:15:00,0.67802,0.67819,0.67766,0.67766,52800000.0
2009-06-10 06:20:00,0.67786,0.67803,0.67754,0.67754,62400000.0
2009-06-10 06:25:00,0.67775,0.67819,0.67714,0.67809,64000000.0
2009-06-10 06:30:00,0.67824,0.67843,0.67799,0.67841,51200000.0
2009-06-10 06:35:00,0.67831,0.67846,0.67786,0.67805,64000000.0
2009-06-10 06:40:00,0.67841,0.67912,0.67836,0.67905,54400000.0
2009-06-10 06:45:00,0.67914,0.67987,0.67907,0.67981,67600000.0
2009-06-10 06:50:00,0.67987,0.68017,0.67946,0.67949,70400000.0
2009-06-10 06:55:00,0.67934,0.67964,0.67908,0.67961,70400000.0
2009-06-10 07:00:00,0.67959,0.67959,0.67837,0.67891,77200000.0
2009-06-10 07:05:00,0.67883,0.6791,0.67867,0.67905,85200000.0
2009-06-10 07:10:00,0.67886,0.6796,0.67878,0.6796,92200000.0
2009-06-10 07:15:00,0.67988,0.67988,0.67932,0.67932,64000000.0
2009-06-10 07:20:00,0.67929,0.6798,0.67901,0.67977,62400000.0
2009-06-10 07:25:00,0.67977,0.68012,0.67955,0.6796,64000000.0
2009-06-10 07:30:00,0.67995,0.67995,0.67952,0.67974,65600000.0
2009-06-10 07:35:00,0.67972,0.68008,0.67958,0.67995,76800000.0
2009-06-10 07:40:00,0.67982,0.67993,0.67977,0.67979,69600000.0
2009-06-10 07:45:00,0.67985,0.67992,0.67974,0.67979,89000000.0
2009-06-10 07:50:00,0.67988,0.68089,0.67973,0.68054,62800000.0
2009-06-10 07:55:00,0.68069,0.68119,0.6797,0.68094,67200000.0
2009-06-10 08:00:00,0.68084,0.68154,0.68082,0.68142,59200000.0
2009-06-10 08:05:00,0.68148,0.68172,0.68137,0.68154,75200000.0
2009-06-10 08:10:00,0.68147,0.68149,0.68108,0.68114,93200000.0
2009-06-10 08:15:00,0.68131,0.68155,0.68091,0.68125,86400000.0
2009-06-10 08:20:00,0.68137,0.68141,0.68085,0.6809,108800000.0
2009-06-10 08:25:00,0.68065,0.68068,0.68026,0.68058,86400000.0
2009-06-10 08:30:00,0.68046,0.68101,0.68026,0.68094,172800000.0
2009-06-10 08:35:00,0.6809,0.68101,0.68075,0.68089,117200000.0
2009-06-10 08:40:00,0.68111,0.68121,0.68088,0.68101,77800000.0
2009-06-10 08:45:00,0.68109,0.68128,0.68091,0.68125,152000000.0
2009-06-10 08:50:00,0.68103,0.68133,0.68069,0.68101,252800000.0
2009-06-10 08:55:00,0.68099,0.68107,0.68023,0.68046,133800000.0
2009-06-10 09:00:00,0.68049,0.68097,0.6803,0.68077,145600000.0
2009-06-10 09:05:00,0.68077,0.6816,0.68073,0.68132,131200000.0
2009-06-10 09:10:00,0.68123,0.68147,0.68024,0.68117,132800000.0
2009-06-10 09:15:00,0.68116,0.68162,0.68109,0.68158,176400000.0
2009-06-10 09:20:00,0.68164,0.68181,0.68117,0.68138,174800000.0
2009-06-10 09:25:00,0.68125,0.68125,0.68072,0.68098,207800000.0
2009-06-10 09:30:00,0.68104,0.68108,0.68087,0.68098,145600000.0
2009-06-10 09:35:00,0.681,0.68104,0.68037,0.68088,231400000.0
2009-06-10 09:40:00,0.68092,0.68092,0.68022,0.68058,227200000.0
2009-06-10 09:45:00,0.68047,0.68108,0.68046,0.68107,130600000.0
2009-06-10 09:50:00,0.68118,0.68167,0.68118,0.68167,320000000.0
2009-06-10 09:55:00,0.68167,0.68195,0.68139,0.68195,232400000.0
2009-06-10 10:00:00,0.68178,0.68194,0.68151,0.68161,262800000.0
2009-06-10 10:05:00,0.68166,0.68168,0.68113,0.68148,262400000.0
2009-06-10 10:10:00,0.68171,0.68213,0.68069,0.68193,381000000.0
2009-06-10 10:15:00,0.68196,0.68205,0.68162,0.68169,221800000.0
2009-06-10 10:20:00,0.68163,0.68175,0.68097,0.68132,204200000.0
2009-06-10 10:25:00,0.68118,0.68164,0.68114,0.68125,370600000.0
2009-06-10 10:30:00,0.68142,0.68168,0.68089,0.68145,199800000.0
2009-06-10 10:35:00,0.68133,0.68163,0.68129,0.68163,122000000.0
2009-06-10 10:40:00,0.6816,0.68325,0.68126,0.683,98400000.0
2009-06-10 10:45:00,0.68307,0.68307,0.68215,0.68215,179600000.0
2009-06-10 10:50:00,0.68205,0.68239,0.68132,0.68138,176000000.0
2009-06-10 10:55:00,0.68112,0.68182,0.68106,0.68152,232200000.0
2009-06-10 11:00:00,0.68145,0.68156,0.68121,0.6815,196200000.0
2009-06-10 11:05:00,0.68155,0.68196,0.68155,0.68172,192400000.0
2009-06-10 11:10:00,0.68162,0.68162,0.68102,0.68108,315400000.0
2009-06-10 11:15:00,0.68111,0.68174,0.68111,0.6815,186000000.0
2009-06-10 11:20:00,0.68147,0.68218,0.68147,0.68201,282000000.0
2009-06-10 11:25:00,0.68188,0.68188,0.68069,0.68087,235400000.0
2009-06-10 11:30:00,0.68101,0.68135,0.68073,0.6811,171200000.0
2009-06-10 11:35:00,0.68116,0.68164,0.6809,0.68151,198800000.0
2009-06-10 11:40:00,0.68146,0.68188,0.68121,0.68121,172600000.0
2009-06-10 11:45:00,0.68116,0.68137,0.68078,0.68086,208000000.0
2009-06-10 11:50:00,0.68085,0.68085,0.68035,0.68066,200000000.0
2009-06-10 11:55:00,0.68088,0.68097,0.68038,0.68073,237800000.0
2009-06-10 12:00:00,0.6809,0.68109,0.6808,0.68108,137000000.0
2009-06-10 12:05:00,0.68108,0.68143,0.68085,0.68104,89600000.0
2009-06-10 12:10:00,0.68102,0.68147,0.6809,0.68123,124800000.0
2009-06-10 12:15:00,0.68146,0.68155,0.6808,0.68141,206400000.0
2009-06-10 12:20:00,0.6815,0.68187,0.68142,0.68149,204800000.0
2009-06-10 12:25:00,0.6813,0.68134,0.68007,0.68009,251200000.0
2009-06-10 12:30:00,0.68027,0.68169,0.68027,0.68151,192400000.0
2009-06-10 12:35:00,0.68145,0.68154,0.68119,0.6814,164000000.0
2009-06-10 12:40:00,0.68141,0.6816,0.68056,0.68065,92800000.0
2009-06-10 12:45:00,0.68065,0.68081,0.68041,0.6805,228000000.0
2009-06-10 12:50:00,0.68074,0.68151,0.68066,0.68137,154600000.0
2009-06-10 12:55:00,0.68131,0.68147,0.68104,0.68137,154000000.0
2009-06-10 13:00:00,0.68133,0.68163,0.68094,0.68153,102400000.0
2009-06-10 13:05:00,0.68155,0.68171,0.68144,0.68155,132600000.0
2009-06-10 13:10:00,0.68164,0.68164,0.68101,0.68101,152400000.0
2009-06-10 13:15:00,0.68106,0.68112,0.6806,0.68071,244800000.0
2009-06-10 13:20:00,0.68069,0.68113,0.68051,0.68091,181800000.0
2009-06-10 13:25:00,0.68082,0.68101,0.68035,0.68077,208000000.0
2009-06-10 13:30:00,0.6807,0.68107,0.6805,0.68086,147600000.0
2009-06-10 13:35:00,0.6808,0.68095,0.68067,0.68068,131200000.0
2009-06-10 13:40:00,0.6805,0.68086,0.68007,0.68007,186000000.0
2009-06-10 13:45:00,0.68016,0.68032,0.68005,0.68022,114600000.0
2009-06-10 13:50:00,0.68029,0.68087,0.6802,0.68087,150400000.0
2009-06-10 13:55:00,0.68085,0.68091,0.68068,0.68078,171200000.0
2009-06-10 14:00:00,0.68071,0.68089,0.68041,0.68063,129600000.0
2009-06-10 14:05:00,0.68051,0.68063,0.68037,0.68037,157200000.0
2009-06-10 14:10:00,0.68038,0.68074,0.68032,0.68074,121000000.0
2009-06-10 14:15:00,0.68075,0.68078,0.68036,0.68052,141200000.0
2009-06-10 14:20:00,0.68041,0.68041,0.67989,0.68014,125200000.0
2009-06-10 14:25:00,0.68021,0.68034,0.67965,0.67965,104000000.0
2009-06-10 14:30:00,0.67962,0.68018,0.67955,0.68018,58000000.0
2009-06-10 14:35:00,0.6803,0.68039,0.67963,0.67964,67200000.0
2009-06-10 14:40:00,0.67959,0.67963,0.6793,0.67951,60200000.0
2009-06-10 14:45:00,0.67954,0.67983,0.67918,0.67983,57600000.0
2009-06-10 14:50:00,0.68016,0.68066,0.68007,0.68023,60200000.0
2009-06-10 14:55:00,0.68035,0.68145,0.68035,0.68145,67000000.0
2009-06-10 15:00:00,0.68121,0.68153,0.68015,0.68082,62400000.0
2009-06-10 15:05:00,0.68085,0.68103,0.68015,0.68099,67000000.0
2009-06-10 15:10:00,0.68114,0.68141,0.6807,0.68141,62400000.0
2009-06-10 15:15:00,0.68148,0.68161,0.68102,0.68132,64400000.0
2009-06-10 15:20:00,0.68128,0.68145,0.6809,0.68104,65600000.0
2009-06-10 15:25:00,0.68104,0.68109,0.68062,0.68109,67200000.0
2009-06-10 15:30:00,0.68106,0.68147,0.68094,0.68147,56000000.0
2009-06-10 15:35:00,0.68139,0.68187,0.68114,0.68118,64000000.0
2009-06-10 15:40:00,0.68117,0.68117,0.68029,0.68059,67200000.0
2009-06-10 15:45:00,0.68067,0.68076,0.68025,0.68025,69800000.0
2009-06-10 15:50:00,0.68029,0.6808,0.67987,0.67987,70400000.0
2009-06-10 15:55:00,0.67986,0.68012,0.6797,0.67976,70400000.0
2009-06-10 16:00:00,0.67994,0.68013,0.67803,0.67825,67200000.0
2009-06-10 16:05:00,0.67824,0.67858,0.67809,0.6783,72000000.0
2009-06-10 16:10:00,0.67858,0.67884,0.67787,0.67787,62400000.0
2009-06-10 16:15:00,0.67786,0.67873,0.67679,0.67835,61800000.0
2009-06-10 16:20:00,0.67815,0.6796,0.67815,0.67937,68800000.0
2009-06-10 16:25:00,0.67916,0.67919,0.67886,0.67911,70400000.0
2009-06-10 16:30:00,0.67916,0.67956,0.67889,0.67889,59200000.0
2009-06-10 16:35:00,0.67885,0.67972,0.67883,0.67931,72000000.0
2009-06-10 16:40:00,0.67944,0.67953,0.67901,0.67943,70400000.0
2009-06-10 16:45:00,0.67929,0.67935,0.67822,0.67887,76800000.0
2009-06-10 16:50:00,0.67886,0.67929,0.6784,0.67929,58000000.0
2009-06-10 16:55:00,0.67939,0.67998,0.67937,0.67971,65600000.0
2009-06-10 17:00:00,0.67985,0.67998,0.67911,0.67957,59200000.0
2009-06-10 17:05:00,0.67951,0.67989,0.67932,0.67939,62400000.0
2009-06-10 17:10:00,0.6793,0.67948,0.67896,0.67911,65600000.0
2009-06-10 17:15:00,0.67865,0.67873,0.67834,0.67873,66600000.0
2009-06-10 17:20:00,0.67896,0.67981,0.67896,0.67971,67600000.0
2009-06-10 17:25:00,0.67984,0.68009,0.67958,0.6799,59200000.0
2009-06-10 17:30:00,0.6799,0.68112,0.67954,0.68112,65600000.0
2009-06-10 17:35:00,0.68118,0.68135,0.6806,0.68072,68800000.0
2009-06-10 17:40:00,0.68082,0.68102,0.68016,0.68068,71800000.0
2009-06-10 17:45:00,0.68076,0.68093,0.68019,0.68079,68800000.0
2009-06-10 17:50:00,0.68069,0.68096,0.68045,0.68072,63400000.0
2009-06-10 17:55:00,0.68084,0.68098,0.68036,0.68047,62400000.0
2009-06-10 18:00:00,0.68032,0.68075,0.68005,0.68072,68800000.0
2009-06-10 18:05:00,0.68065,0.68085,0.68036,0.68049,66600000.0
2009-06-10 18:10:00,0.68047,0.681,0.68045,0.68086,57600000.0
2009-06-10 18:15:00,0.68093,0.6815,0.68092,0.68116,63400000.0
2009-06-10 18:20:00,0.68079,0.68113,0.68025,0.68063,57600000.0
2009-06-10 18:25:00,0.68065,0.68082,0.67964,0.6804,74600000.0
2009-06-10 18:30:00,0.68024,0.68031,0.67886,0.67938,60800000.0
2009-06-10 18:35:00,0.67954,0.67955,0.6792,0.67949,68800000.0
2009-06-10 18:40:00,0.67951,0.67951,0.67914,0.67937,73000000.0
2009-06-10 18:45:00,0.67936,0.67942,0.67909,0.67924,64000000.0
2009-06-10 18:50:00,0.67913,0.67985,0.6791,0.6795,80000000.0
2009-06-10 18:55:00,0.67956,0.67971,0.67931,0.6794,59000000.0
2009-06-10 19:00:00,0.67929,0.67929,0.6782,0.67859,59200000.0
2009-06-10 19:05:00,0.67852,0.67852,0.67772,0.67786,56000000.0
2009-06-10 19:10:00,0.67774,0.67861,0.67774,0.6778,62800000.0
2009-06-10 19:15:00,0.67779,0.67801,0.67673,0.6777,57600000.0
2009-06-10 19:20:00,0.67779,0.67798,0.67716,0.67717,56000000.0
2009-06-10 19:25:00,0.67708,0.67727,0.6767,0.67727,69600000.0
2009-06-10 19:30:00,0.67724,0.67728,0.67657,0.67665,70400000.0
2009-06-10 19:35:00,0.67647,0.67662,0.676,0.67662,66000000.0
2009-06-10 19:40:00,0.67667,0.67667,0.67605,0.67629,63200000.0
2009-06-10 19:45:00,0.67624,0.67654,0.6754,0.67637,64000000.0
2009-06-10 19:50:00,0.67633,0.67633,0.67581,0.67584,68800000.0
2009-06-10 19:55:00,0.67594,0.67661,0.6759,0.67661,68800000.0
2009-06-10 20:00:00,0.67671,0.67688,0.67609,0.6763,56000000.0
2009-06-10 20:05:00,0.67635,0.67693,0.67616,0.67678,58400000.0
2009-06-10 20:10:00,0.67683,0.67719,0.67628,0.67639,69200000.0
2009-06-10 20:15:00,0.67636,0.67736,0.67636,0.67733,64000000.0
2009-06-10 20:20:00,0.67739,0.67793,0.67721,0.67721,65600000.0
2009-06-10 20:25:00,0.67731,0.67731,0.6769,0.67715,64400000.0
2009-06-10 20:30:00,0.67728,0.67757,0.67662,0.67686,72000000.0
2009-06-10 20:35:00,0.67684,0.67752,0.67684,0.67744,61200000.0
2009-06-10 20:40:00,0.6776,0.67763,0.67646,0.67701,70400000.0
2009-06-10 20:45:00,0.67697,0.67718,0.67677,0.67718,68800000.0
2009-06-10 20:50:00,0.67708,0.67723,0.67637,0.6765,59200000.0
2009-06-10 20:55:00,0.67646,0.67705,0.67611,0.67705,57600000.0
2009-06-10 21:00:00,0.67697,0.677,0.67635,0.67658,69800000.0
2009-06-10 21:05:00,0.67674,0.67702,0.67631,0.67657,62400000.0
2009-06-10 21:10:00,0.67697,0.67701,0.67628,0.67644,59200000.0
2009-06-10 21:15:00,0.67665,0.67677,0.67534,0.67552,60800000.0
2009-06-10 21:20:00,0.67549,0.676,0.67532,0.67586,68200000.0
2009-06-10 21:25:00,0.6758,0.67612,0.67575,0.6761,58600000.0
2009-06-10 21:30:00,0.67561,0.67645,0.67497,0.67597,53800000.0
2009-06-10 21:35:00,0.67605,0.6769,0.67591,0.67687,67200000.0
2009-06-10 21:40:00,0.67676,0.67689,0.67601,0.67632,64000000.0
2009-06-10 21:45:00,0.67648,0.67711,0.67607,0.67711,65000000.0
2009-06-10 21:50:00,0.67728,0.67744,0.67706,0.67744,68800000.0
2009-06-10 21:55:00,0.67757,0.67757,0.67695,0.67717,62400000.0
2009-06-10 22:00:00,0.6769,0.67744,0.67652,0.67742,81000000.0
2009-06-10 22:05:00,0.67729,0.67775,0.67723,0.67775,61800000.0
2009-06-10 22:10:00,0.6775,0.6777,0.67713,0.67724,59200000.0
2009-06-10 22:15:00,0.6773,0.67738,0.67714,0.67725,59200000.0
2009-06-10 22:20:00,0.677,0.67722,0.67692,0.67719,67200000.0
2009-06-10 22:25:00,0.67723,0.67741,0.67665,0.67691,68800000.0
2009-06-10 22:30:00,0.67689,0.67698,0.67672,0.67692,65600000.0
2009-06-10 22:35:00,0.67696,0.67712,0.67673,0.67699,55800000.0
2009-06-10 22:40:00,0.67697,0.67719,0.67696,0.67709,56000000.0
2009-06-10 22:45:00,0.67727,0.67743,0.67665,0.67665,65600000.0
2009-06-10 22:50:00,0.67676,0.67724,0.67676,0.67723,68800000.0
2009-06-10 22:55:00,0.67723,0.67723,0.67483,0.67483,66600000.0
2009-06-10 23:00:00,0.67584,0.68109,0.67399,0.68058,72000000.0
2009-06-10 23:05:00,0.68063,0.68083,0.67918,0.67957,65600000.0
2009-06-10 23:10:00,0.67971,0.68067,0.6797,0.68067,71400000.0
2009-06-10 23:15:00,0.68065,0.68116,0.68024,0.68116,60800000.0
2009-06-10 23:20:00,0.68119,0.68176,0.68119,0.68168,78400000.0
2009-06-10 23:25:00,0.68168,0.68224,0.68163,0.68218,60800000.0
2009-06-10 23:30:00,0.6822,0.68228,0.6816,0.6816,60800000.0
2009-06-10 23:35:00,0.68115,0.6813,0.68043,0.68087,62400000.0
2009-06-10 23:40:00,0.68095,0.68112,0.68052,0.6809,62400000.0
2009-06-10 23:45:00,0.68078,0.68085,0.67893,0.68012,60800000.0
2009-06-10 23:50:00,0.67997,0.68141,0.67983,0.68135,60800000.0
2009-06-10 23:55:00,0.68133,0.68133,0.68052,0.68057,65600000.0
2009-06-11 00:00:00,0.68054,0.68103,0.6797,0.68081,59200000.0
2009-06-11 00:05:00,0.68072,0.68102,0.68029,0.68102,66000000.0
2009-06-11 00:10:00,0.68112,0.6833,0.68112,0.6833,64000000.0
2009-06-11 00:15:00,0.68349,0.68422,0.68343,0.68416,63400000.0
2009-06-11 00:20:00,0.6841,0.68512,0.6841,0.68476,58000000.0
2009-06-11 00:25:00,0.68492,0.68526,0.68481,0.68503,68800000.0
2009-06-11 00:30:00,0.68522,0.68529,0.68498,0.6851,62800000.0
2009-06-11 00:35:00,0.68515,0.68519,0.68462,0.68474,67200000.0
2009-06-11 00:40:00,0.6847,0.68483,0.68434,0.68434,62400000.0
2009-06-11 00:45:00,0.6844,0.6844,0.68366,0.68366,70400000.0
2009-06-11 00:50:00,0.68376,0.68397,0.68357,0.68369,62400000.0
2009-06-11 00:55:00,0.68378,0.68397,0.68353,0.68397,72400000.0
2009-06-11 01:00:00,0.68392,0.68403,0.68357,0.68394,70400000.0
2009-06-11 01:05:00,0.68397,0.6842,0.6837,0.68403,62800000.0
2009-06-11 01:10:00,0.68423,0.68447,0.68416,0.68435,59600000.0
2009-06-11 01:15:00,0.6843,0.68449,0.68408,0.68439,59200000.0
2009-06-11 01:20:00,0.6844,0.68475,0.68422,0.6846,65600000.0
2009-06-11 01:25:00,0.68465,0.6851,0.68402,0.68459,57000000.0
2009-06-11 01:30:00,0.68435,0.6845,0.68328,0.68423,65600000.0
2009-06-11 01:35:00,0.68416,0.68421,0.68392,0.68407,62800000.0
2009-06-11 01:40:00,0.68427,0.6845,0.68403,0.68442,67200000.0
2009-06-11 01:45:00,0.6844,0.6848,0.6844,0.68467,60600000.0
2009-06-11 01:50:00,0.68461,0.68492,0.68407,0.68461,65600000.0
2009-06-11 01:55:00,0.68482,0.68491,0.68393,0.68405,62400000.0
2009-06-11 02:00:00,0.68399,0.68423,0.68398,0.68423,89400000.0
2009-06-11 02:05:00,0.68435,0.68484,0.68433,0.68483,72000000.0
2009-06-11 02:10:00,0.68498,0.68517,0.68465,0.68517,64000000.0
2009-06-11 02:15:00,0.68526,0.68548,0.68499,0.68509,53800000.0
2009-06-11 02:20:00,0.68483,0.68523,0.68428,0.68438,57600000.0
2009-06-11 02:25:00,0.68445,0.68446,0.6837,0.68404,129600000.0
2009-06-11 02:30:00,0.68403,0.68426,0.68395,0.68421,79200000.0
2009-06-11 02:35:00,0.68419,0.68423,0.68397,0.6842,70800000.0
2009-06-11 02:40:00,0.68437,0.68516,0.68437,0.68501,62400000.0
2009-06-11 02:45:00,0.68484,0.68484,0.68396,0.68439,62400000.0
2009-06-11 02:50:00,0.68434,0.68452,0.68418,0.68424,64000000.0
2009-06-11 02:55:00,0.68429,0.68434,0.68394,0.6842,67200000.0
2009-06-11 03:00:00,0.68416,0.68445,0.6841,0.68412,62400000.0
2009-06-11 03:05:00,0.68418,0.68452,0.68414,0.68452,54400000.0
2009-06-11 03:10:00,0.68417,0.68468,0.68411,0.68468,65000000.0
2009-06-11 03:15:00,0.68471,0.68472,0.6842,0.68429,68800000.0
2009-06-11 03:20:00,0.68429,0.68439,0.68358,0.6836,54400000.0
2009-06-11 03:25:00,0.68357,0.68403,0.68316,0.68316,81600000.0
2009-06-11 03:30:00,0.68354,0.68501,0.68354,0.6846,67200000.0
2009-06-11 03:35:00,0.68433,0.6849,0.68393,0.68396,51200000.0
2009-06-11 03:40:00,0.68423,0.68435,0.68371,0.68435,70400000.0
2009-06-11 03:45:00,0.68452,0.68529,0.68452,0.68526,54400000.0
2009-06-11 03:50:00,0.68493,0.68539,0.68493,0.68534,61800000.0
2009-06-11 03:55:00,0.68504,0.68629,0.68504,0.68626,62400000.0
2009-06-11 04:00:00,0.68633,0.68646,0.68545,0.68568,88000000.0
2009-06-11 04:05:00,0.6857,0.68584,0.68539,0.68571,57600000.0
2009-06-11 04:10:00,0.68566,0.68599,0.68544,0.68544,60200000.0
2009-06-11 04:15:00,0.68561,0.68603,0.68555,0.68571,78800000.0
2009-06-11 04:20:00,0.68564,0.68591,0.68538,0.68568,64000000.0
2009-06-11 04:25:00,0.68581,0.68615,0.68541,0.68615,80400000.0
2009-06-11 04:30:00,0.68626,0.68627,0.68527,0.68535,76800000.0
2009-06-11 04:35:00,0.68548,0.68587,0.68548,0.68568,56000000.0
2009-06-11 04:40:00,0.68561,0.68576,0.68523,0.68534,65600000.0
2009-06-11 04:45:00,0.68539,0.68581,0.68535,0.68549,64000000.0
2009-06-11 04:50:00,0.68549,0.68576,0.68518,0.68533,68800000.0
2009-06-11 04:55:00,0.68531,0.68539,0.68475,0.68534,84800000.0
2009-06-11 05:00:00,0.68545,0.68565,0.68527,0.68555,58600000.0
2009-06-11 05:05:00,0.68555,0.68563,0.68504,0.68509,73600000.0
2009-06-11 05:10:00,0.68511,0.68536,0.68469,0.6853,80000000.0
2009-06-11 05:15:00,0.68519,0.68532,0.6848,0.68532,64000000.0
2009-06-11 05:20:00,0.68531,0.68532,0.68487,0.68525,118400000.0
2009-06-11 05:25:00,0.68539,0.68557,0.6853,0.68538,97600000.0
2009-06-11 05:30:00,0.68533,0.6857,0.68494,0.6857,84800000.0
2009-06-11 05:35:00,0.6856,0.68568,0.68553,0.68563,60800000.0
2009-06-11 05:40:00,0.68554,0.68563,0.68503,0.68507,86800000.0
2009-06-11 05:45:00,0.68523,0.68535,0.68492,0.68492,86400000.0
2009-06-11 05:50:00,0.68495,0.68538,0.6849,0.68527,103200000.0
2009-06-11 05:55:00,0.68502,0.68512,0.68488,0.68496,171200000.0
2009-06-11 06:00:00,0.68495,0.68516,0.6848,0.68507,114600000.0
2009-06-11 06:05:00,0.68523,0.68543,0.68513,0.68522,61800000.0
2009-06-11 06:10:00,0.68516,0.68519,0.68472,0.68483,88000000.0
2009-06-11 06:15:00,0.68488,0.68534,0.68488,0.68497,52800000.0
2009-06-11 06:20:00,0.68507,0.68521,0.68496,0.68506,62800000.0
2009-06-11 06:25:00,0.68513,0.68524,0.68426,0.68512,63400000.0
2009-06-11 06:30:00,0.68517,0.68535,0.68512,0.68531,51200000.0
2009-06-11 06:35:00,0.6853,0.68561,0.68521,0.68561,63400000.0
2009-06-11 06:40:00,0.68566,0.68566,0.68528,0.68562,54800000.0
2009-06-11 06:45:00,0.68563,0.68565,0.68533,0.68551,66400000.0
2009-06-11 06:50:00,0.68538,0.68558,0.6848,0.68508,70400000.0
2009-06-11 06:55:00,0.68516,0.68531,0.68495,0.6853,67200000.0
2009-06-11 07:00:00,0.68549,0.68557,0.68454,0.68527,78400000.0
2009-06-11 07:05:00,0.6853,0.68542,0.68517,0.68531,84200000.0
2009-06-11 07:10:00,0.68534,0.68548,0.68507,0.68544,92200000.0
2009-06-11 07:15:00,0.68555,0.68565,0.68485,0.68551,67200000.0
2009-06-11 07:20:00,0.68549,0.68553,0.68504,0.68515,56000000.0
2009-06-11 07:25:00,0.68503,0.68571,0.68493,0.6857,63400000.0
2009-06-11 07:30:00,0.68572,0.68572,0.685,0.685,65600000.0
2009-06-11 07:35:00,0.68501,0.68547,0.68501,0.68542,77200000.0
2009-06-11 07:40:00,0.68532,0.6856,0.68529,0.68543,68800000.0
2009-06-11 07:45:00,0.6855,0.68582,0.68502,0.68574,86400000.0
2009-06-11 07:50:00,0.68572,0.68583,0.68504,0.68511,72000000.0
2009-06-11 07:55:00,0.68509,0.68585,0.68418,0.68573,67600000.0
2009-06-11 08:00:00,0.68555,0.68567,0.68522,0.68522,56000000.0
2009-06-11 08:05:00,0.68529,0.6857,0.68523,0.68558,74600000.0
2009-06-11 08:10:00,0.68554,0.68606,0.68546,0.68604,93600000.0
2009-06-11 08:15:00,0.68615,0.68647,0.68581,0.68619,86400000.0
2009-06-11 08:20:00,0.68611,0.68726,0.68611,0.68724,108800000.0
2009-06-11 08:25:00,0.68707,0.68757,0.6868,0.68756,86400000.0
2009-06-11 08:30:00,0.68773,0.68797,0.6876,0.6876,180800000.0
2009-06-11 08:35:00,0.68766,0.68769,0.68698,0.68723,113600000.0
2009-06-11 08:40:00,0.68737,0.68761,0.68705,0.68758,78400000.0
2009-06-11 08:45:00,0.68784,0.68833,0.68784,0.68788,162000000.0
2009-06-11 08:50:00,0.68768,0.68807,0.68761,0.68798,251600000.0
2009-06-11 08:55:00,0.68795,0.68875,0.68771,0.68875,134200000.0
2009-06-11 09:00:00,0.68878,0.68878,0.68812,0.68812,146000000.0
2009-06-11 09:05:00,0.68813,0.68909,0.688,0.68909,131600000.0
2009-06-11 09:10:00,0.68906,0.6894,0.68797,0.68888,134200000.0
2009-06-11 09:15:00,0.68891,0.68905,0.68868,0.68874,177600000.0
2009-06-11 09:20:00,0.68858,0.68865,0.68793,0.68807,175800000.0
2009-06-11 09:25:00,0.68819,0.68821,0.68781,0.68808,208800000.0
2009-06-11 09:30:00,0.68803,0.68875,0.68795,0.68869,145600000.0
2009-06-11 09:35:00,0.68863,0.68935,0.68858,0.68919,231800000.0
2009-06-11 09:40:00,0.68936,0.68961,0.68912,0.68941,227000000.0
2009-06-11 09:45:00,0.68933,0.68933,0.68856,0.68899,131200000.0
2009-06-11 09:50:00,0.68899,0.68975,0.68894,0.68962,320000000.0
2009-06-11 09:55:00,0.68965,0.68988,0.68936,0.68962,234400000.0
2009-06-11 10:00:00,0.68965,0.68981,0.68952,0.68959,262800000.0
2009-06-11 10:05:00,0.68969,0.6898,0.6896,0.68972,261800000.0
2009-06-11 10:10:00,0.68967,0.69015,0.68899,0.69011,381800000.0
2009-06-11 10:15:00,0.69008,0.69008,0.68976,0.68998,222600000.0
2009-06-11 10:20:00,0.69002,0.69007,0.68956,0.68972,204200000.0
2009-06-11 10:25:00,0.68979,0.69025,0.68975,0.69024,371600000.0
2009-06-11 10:30:00,0.69014,0.69031,0.68977,0.6903,199400000.0
2009-06-11 10:35:00,0.69019,0.69064,0.68991,0.69063,122600000.0
2009-06-11 10:40:00,0.69084,0.69131,0.69082,0.6913,98600000.0
2009-06-11 10:45:00,0.69136,0.69183,0.69131,0.6918,179600000.0
2009-06-11 10:50:00,0.69177,0.69206,0.69148,0.69152,176400000.0
2009-06-11 10:55:00,0.69148,0.69168,0.69113,0.69156,232000000.0
2009-06-11 11:00:00,0.69137,0.69148,0.69112,0.69112,196200000.0
2009-06-11 11:05:00,0.69105,0.69148,0.69093,0.69131,192400000.0
2009-06-11 11:10:00,0.6913,0.6914,0.69091,0.69091,317200000.0
2009-06-11 11:15:00,0.69109,0.69157,0.69065,0.69152,185400000.0
2009-06-11 11:20:00,0.69158,0.69219,0.69145,0.69173,281000000.0
2009-06-11 11:25:00,0.69137,0.69191,0.69134,0.69185,235200000.0
2009-06-11 11:30:00,0.69182,0.69234,0.69165,0.69233,171400000.0
2009-06-11 11:35:00,0.69222,0.69275,0.69215,0.69275,200000000.0
2009-06-11 11:40:00,0.69309,0.6939,0.69298,0.69389,172200000.0
2009-06-11 11:45:00,0.69384,0.69414,0.6933,0.6935,208000000.0
2009-06-11 11:50:00,0.69337,0.6941,0.6933,0.69407,198800000.0
2009-06-11 11:55:00,0.69395,0.69413,0.69372,0.69374,238200000.0
2009-06-11 12:00:00,0.69367,0.69367,0.69315,0.69358,137600000.0
2009-06-11 12:05:00,0.69364,0.69396,0.69343,0.69357,90000000.0
2009-06-11 12:10:00,0.69361,0.6937,0.69297,0.69302,124200000.0
2009-06-11 12:15:00,0.6933,0.69389,0.69328,0.69382,206400000.0
2009-06-11 12:20:00,0.69379,0.69402,0.69374,0.69389,204600000.0
2009-06-11 12:25:00,0.69379,0.69385,0.69268,0.69273,250600000.0
2009-06-11 12:30:00,0.69288,0.69401,0.69266,0.6934,193600000.0
2009-06-11 12:35:00,0.69324,0.6935,0.6931,0.69332,165600000.0
2009-06-11 12:40:00,0.69335,0.69344,0.69287,0.69295,92200000.0
2009-06-11 12:45:00,0.69294,0.69343,0.69285,0.69327,227200000.0
2009-06-11 12:50:00,0.69346,0.69351,0.69292,0.69292,155200000.0
2009-06-11 12:55:00,0.69291,0.69339,0.69291,0.69331,152400000.0
2009-06-11 13:00:00,0.69327,0.69342,0.69302,0.69306,102400000.0
2009-06-11 13:05:00,0.69322,0.69337,0.69302,0.69313,132200000.0
2009-06-11 13:10:00,0.69317,0.69412,0.69315,0.69411,151800000.0
2009-06-11 13:15:00,0.69387,0.69413,0.69371,0.69389,245600000.0
2009-06-11 13:20:00,0.69391,0.69434,0.69379,0.69416,182200000.0
2009-06-11 13:25:00,0.69414,0.69414,0.69333,0.69333,207400000.0
2009-06-11 13:30:00,0.69319,0.69319,0.69255,0.69258,146600000.0
2009-06-11 13:35:00,0.69258,0.69266,0.69211,0.69246,130000000.0
2009-06-11 13:40:00,0.6923,0.69262,0.69225,0.69246,182600000.0
2009-06-11 13:45:00,0.69262,0.69282,0.69256,0.69275,115200000.0
2009-06-11 13:50:00,0.69268,0.69273,0.69225,0.69261,150400000.0
2009-06-11 13:55:00,0.69255,0.69255,0.69219,0.69229,171200000.0
2009-06-11 14:00:00,0.69242,0.69272,0.69235,0.69235,129600000.0
2009-06-11 14:05:00,0.69231,0.69231,0.69156,0.69201,157600000.0
2009-06-11 14:10:00,0.69196,0.69206,0.69146,0.69191,121600000.0
2009-06-11 14:15:00,0.69171,0.69171,0.69111,0.69166,140800000.0
2009-06-11 14:20:00,0.6916,0.6916,0.6909,0.691,125200000.0
2009-06-11 14:25:00,0.69096,0.69133,0.69086,0.69086,104400000.0
2009-06-11 14:30:00,0.69093,0.69153,0.69054,0.69136,57600000.0
2009-06-11 14:35:00,0.69137,0.69156,0.69073,0.69156,67200000.0
2009-06-11 14:40:00,0.69157,0.69165,0.691,0.691,60200000.0
2009-06-11 14:45:00,0.691,0.69125,0.69072,0.69119,57000000.0
2009-06-11 14:50:00,0.69124,0.69124,0.69037,0.69049,61200000.0
2009-06-11 14:55:00,0.69044,0.69094,0.69019,0.6907,66600000.0
2009-06-11 15:00:00,0.69069,0.69187,0.69004,0.69187,62400000.0
2009-06-11 15:05:00,0.69184,0.69191,0.69121,0.69187,67200000.0
2009-06-11 15:10:00,0.69172,0.69219,0.6917,0.69192,62400000.0
2009-06-11 15:15:00,0.69181,0.69188,0.69109,0.69118,63400000.0
2009-06-11 15:20:00,0.69114,0.6912,0.69075,0.69118,65000000.0
2009-06-11 15:25:00,0.69107,0.69148,0.69075,0.69136,67200000.0
2009-06-11 15:30:00,0.69161,0.69179,0.69122,0.69135,56000000.0
2009-06-11 15:35:00,0.69132,0.69135,0.69064,0.69083,64000000.0
2009-06-11 15:40:00,0.69091,0.69126,0.69061,0.69061,67200000.0
2009-06-11 15:45:00,0.69091,0.69239,0.69091,0.69191,70400000.0
2009-06-11 15:50:00,0.69199,0.69288,0.69199,0.69268,70400000.0
2009-06-11 15:55:00,0.69286,0.69326,0.69283,0.69293,70400000.0
2009-06-11 16:00:00,0.69288,0.69312,0.69175,0.69246,67200000.0
2009-06-11 16:05:00,0.69269,0.69279,0.69223,0.69243,71400000.0
2009-06-11 16:10:00,0.69262,0.69381,0.69262,0.69381,62400000.0
2009-06-11 16:15:00,0.69397,0.69446,0.6932,0.69328,62400000.0
2009-06-11 16:20:00,0.69343,0.6936,0.69254,0.69254,68200000.0
2009-06-11 16:25:00,0.69254,0.69262,0.69203,0.69225,70400000.0
2009-06-11 16:30:00,0.69223,0.69275,0.69176,0.69176,59200000.0
2009-06-11 16:35:00,0.6918,0.69267,0.6913,0.69249,71400000.0
2009-06-11 16:40:00,0.69261,0.69269,0.69224,0.69228,70400000.0
2009-06-11 16:45:00,0.69234,0.69248,0.69146,0.69172,76800000.0
2009-06-11 16:50:00,0.69179,0.69189,0.69093,0.69099,57600000.0
2009-06-11 16:55:00,0.69119,0.69153,0.6909,0.69153,65000000.0
2009-06-11 17:00:00,0.69141,0.6916,0.691,0.69151,62400000.0
2009-06-11 17:05:00,0.69142,0.69171,0.69124,0.69124,62200000.0
2009-06-11 17:10:00,0.69098,0.69185,0.69092,0.69185,65600000.0
2009-06-11 17:15:00,0.69184,0.69242,0.69171,0.6921,67200000.0
2009-06-11 17:20:00,0.69222,0.69224,0.69163,0.69168,67200000.0
2009-06-11 17:25:00,0.69164,0.69165,0.69106,0.6913,59200000.0
2009-06-11 17:30:00,0.69137,0.69139,0.69095,0.69117,65600000.0
2009-06-11 17:35:00,0.69093,0.69101,0.69066,0.69085,69200000.0
2009-06-11 17:40:00,0.69113,0.69124,0.69092,0.69097,72000000.0
2009-06-11 17:45:00,0.69099,0.69149,0.69098,0.69115,68800000.0
2009-06-11 17:50:00,0.69124,0.69164,0.69093,0.69159,64000000.0
2009-06-11 17:55:00,0.69145,0.6919,0.69127,0.69142,62800000.0
2009-06-11 18:00:00,0.69145,0.69145,0.69077,0.69129,68800000.0
2009-06-11 18:05:00,0.69123,0.69148,0.69066,0.69066,67200000.0
2009-06-11 18:10:00,0.6907,0.6909,0.68995,0.68995,57600000.0
2009-06-11 18:15:00,0.69003,0.69027,0.68983,0.69026,64000000.0
2009-06-11 18:20:00,0.69016,0.69066,0.68984,0.69066,57600000.0
2009-06-11 18:25:00,0.69066,0.69074,0.68942,0.69055,75600000.0
2009-06-11 18:30:00,0.69058,0.69074,0.69033,0.6906,60200000.0
2009-06-11 18:35:00,0.69065,0.69099,0.69051,0.69076,68600000.0
2009-06-11 18:40:00,0.69072,0.69085,0.69064,0.69078,74400000.0
2009-06-11 18:45:00,0.69082,0.69134,0.69082,0.69089,64000000.0
2009-06-11 18:50:00,0.69089,0.69114,0.69077,0.69103,80400000.0
2009-06-11 18:55:00,0.69113,0.69172,0.691,0.69113,59200000.0
2009-06-11 19:00:00,0.69116,0.69134,0.69024,0.69079,59600000.0
2009-06-11 19:05:00,0.69063,0.6907,0.68969,0.68991,60800000.0
2009-06-11 19:10:00,0.68981,0.68996,0.68948,0.68966,68800000.0
2009-06-11 19:15:00,0.68966,0.69043,0.68928,0.69043,57600000.0
2009-06-11 19:20:00,0.69015,0.69015,0.68943,0.68957,55400000.0
2009-06-11 19:25:00,0.6896,0.68994,0.68945,0.68982,69200000.0
2009-06-11 19:30:00,0.68968,0.6898,0.68867,0.68883,69200000.0
2009-06-11 19:35:00,0.6887,0.68891,0.68746,0.68806,65600000.0
2009-06-11 19:40:00,0.68805,0.68847,0.68792,0.68847,62400000.0
2009-06-11 19:45:00,0.68876,0.68882,0.68793,0.68842,64000000.0
2009-06-11 19:50:00,0.68844,0.68871,0.68795,0.6885,68800000.0
2009-06-11 19:55:00,0.6887,0.68883,0.68805,0.68883,68800000.0
2009-06-11 20:00:00,0.6886,0.68869,0.68801,0.68824,55400000.0
2009-06-11 20:05:00,0.68837,0.68898,0.68828,0.68898,57600000.0
2009-06-11 20:10:00,0.68895,0.68919,0.6887,0.68897,67200000.0
2009-06-11 20:15:00,0.68899,0.68952,0.68899,0.68917,63400000.0
2009-06-11 20:20:00,0.68908,0.69067,0.68908,0.68974,65000000.0
2009-06-11 20:25:00,0.68978,0.69045,0.68961,0.69023,64000000.0
2009-06-11 20:30:00,0.69026,0.69026,0.68922,0.68994,72000000.0
2009-06-11 20:35:00,0.68998,0.69,0.68982,0.68984,61200000.0
2009-06-11 20:40:00,0.69002,0.69011,0.68929,0.68978,71200000.0
2009-06-11 20:45:00,0.68979,0.69009,0.68942,0.68975,68800000.0
2009-06-11 20:50:00,0.68976,0.6906,0.68966,0.6906,59200000.0
2009-06-11 20:55:00,0.69076,0.69103,0.68946,0.69012,57600000.0
2009-06-11 21:00:00,0.69024,0.6907,0.69021,0.69031,70400000.0
2009-06-11 21:05:00,0.69016,0.69033,0.68986,0.68998,62400000.0
2009-06-11 21:10:00,0.68997,0.69012,0.68978,0.69004,59200000.0
2009-06-11 21:15:00,0.68999,0.69012,0.68981,0.69012,61200000.0
2009-06-11 21:20:00,0.69012,0.69025,0.68931,0.68949,68800000.0
2009-06-11 21:25:00,0.68993,0.69026,0.68979,0.69015,59200000.0
2009-06-11 21:30:00,0.68986,0.69014,0.68904,0.69007,53800000.0
2009-06-11 21:35:00,0.69008,0.69008,0.6893,0.68961,68000000.0
2009-06-11 21:40:00,0.68955,0.68968,0.68931,0.68952,64000000.0
2009-06-11 21:45:00,0.68954,0.68959,0.68923,0.68923,65600000.0
2009-06-11 21:50:00,0.68909,0.68924,0.6888,0.6892,60800000.0
2009-06-11 21:55:00,0.68916,0.68922,0.68815,0.68826,62400000.0
2009-06-11 22:00:00,0.68827,0.68867,0.68807,0.68833,81600000.0
2009-06-11 22:05:00,0.68824,0.68834,0.68806,0.6883,67200000.0
2009-06-11 22:10:00,0.68827,0.68848,0.68775,0.68842,58000000.0
2009-06-11 22:15:00,0.68797,0.68843,0.68783,0.68795,59200000.0
2009-06-11 22:20:00,0.68795,0.68881,0.68795,0.68852,66600000.0
2009-06-11 22:25:00,0.68848,0.68858,0.68754,0.68786,69200000.0
2009-06-11 22:30:00,0.68817,0.68869,0.68807,0.68819,65600000.0
2009-06-11 22:35:00,0.68815,0.68841,0.68789,0.68825,56000000.0
2009-06-11 22:40:00,0.68835,0.68844,0.68812,0.6882,55400000.0
2009-06-11 22:45:00,0.68737,0.68834,0.68737,0.68811,70400000.0
2009-06-11 22:50:00,0.68763,0.6881,0.6874,0.68801,69200000.0
2009-06-11 22:55:00,0.68797,0.68797,0.68757,0.68763,67200000.0
2009-06-11 23:00:00,0.68745,0.68812,0.68604,0.68808,65600000.0
2009-06-11 23:05:00,0.68807,0.68822,0.68751,0.68812,66000000.0
2009-06-11 23:10:00,0.68807,0.68821,0.6875,0.68821,72000000.0
2009-06-11 23:15:00,0.68771,0.6882,0.68771,0.68814,60800000.0
2009-06-11 23:20:00,0.68814,0.68827,0.688,0.6882,78400000.0
2009-06-11 23:25:00,0.68818,0.68846,0.68811,0.6883,60800000.0
2009-06-11 23:30:00,0.68753,0.6884,0.68753,0.68823,59600000.0
2009-06-11 23:35:00,0.6882,0.68867,0.6882,0.68862,62400000.0
2009-06-11 23:40:00,0.68855,0.68863,0.68834,0.68858,61800000.0
2009-06-11 23:45:00,0.68845,0.68873,0.68677,0.68851,60800000.0
2009-06-11 23:50:00,0.68845,0.68858,0.68799,0.68854,60800000.0
2009-06-11 23:55:00,0.6884,0.68864,0.6882,0.68832,65600000.0
2009-06-12 00:00:00,0.68833,0.68863,0.68731,0.68842,58600000.0
2009-06-12 00:05:00,0.68841,0.68921,0.68835,0.68903,67200000.0
2009-06-12 00:10:00,0.68865,0.68908,0.68865,0.68892,64000000.0
2009-06-12 00:15:00,0.68898,0.68938,0.68893,0.68938,64000000.0
2009-06-12 00:20:00,0.68941,0.68976,0.6892,0.68939,57600000.0
2009-06-12 00:25:00,0.68954,0.68979,0.68926,0.68967,68800000.0
2009-06-12 00:30:00,0.689,0.68987,0.689,0.68987,62400000.0
2009-06-12 00:35:00,0.68986,0.68989,0.6895,0.68985,67200000.0
2009-06-12 00:40:00,0.68972,0.68979,0.68936,0.68962,62400000.0
2009-06-12 00:45:00,0.68959,0.68993,0.68935,0.68935,70400000.0
2009-06-12 00:50:00,0.68934,0.68987,0.68923,0.68972,62400000.0
2009-06-12 00:55:00,0.68978,0.6903,0.68937,0.6903,72000000.0
2009-06-12 01:00:00,0.6904,0.6904,0.69016,0.69022,70400000.0
2009-06-12 01:05:00,0.69006,0.69032,0.68996,0.69004,62400000.0
2009-06-12 01:10:00,0.69006,0.69022,0.68981,0.69011,58600000.0
2009-06-12 01:15:00,0.69057,0.69057,0.68993,0.69016,59200000.0
2009-06-12 01:20:00,0.69029,0.69029,0.68963,0.69002,66000000.0
2009-06-12 01:25:00,0.68996,0.68996,0.68955,0.68963,57600000.0
2009-06-12 01:30:00,0.68971,0.68986,0.68878,0.68976,65000000.0
2009-06-12 01:35:00,0.68979,0.6898,0.68943,0.68947,62400000.0
2009-06-12 01:40:00,0.68953,0.68958,0.68927,0.68943,66600000.0
2009-06-12 01:45:00,0.68947,0.68959,0.68913,0.68945,60800000.0
2009-06-12 01:50:00,0.68915,0.68955,0.6891,0.68931,66000000.0
2009-06-12 01:55:00,0.6892,0.6896,0.6892,0.68943,62400000.0
2009-06-12 02:00:00,0.68943,0.68955,0.68881,0.68919,90600000.0
2009-06-12 02:05:00,0.68956,0.68973,0.68954,0.68965,72000000.0
2009-06-12 02:10:00,0.68971,0.68974,0.68939,0.6897,63400000.0
2009-06-12 02:15:00,0.68959,0.68959,0.68918,0.68925,54400000.0
2009-06-12 02:20:00,0.6892,0.68944,0.68845,0.68914,60800000.0
2009-06-12 02:25:00,0.68899,0.6894,0.6882,0.68843,129000000.0
2009-06-12 02:30:00,0.6886,0.68935,0.6886,0.68889,78400000.0
2009-06-12 02:35:00,0.68889,0.68894,0.68826,0.68861,70400000.0
2009-06-12 02:40:00,0.68873,0.68882,0.68836,0.68865,62400000.0
2009-06-12 02:45:00,0.68863,0.68863,0.68827,0.6883,61200000.0
2009-06-12 02:50:00,0.68829,0.68879,0.68817,0.68832,63400000.0
2009-06-12 02:55:00,0.68841,0.68864,0.68818,0.68864,67000000.0
2009-06-12 03:00:00,0.68859,0.6889,0.68857,0.6889,62400000.0
2009-06-12 03:05:00,0.68885,0.68896,0.6886,0.68885,53800000.0
2009-06-12 03:10:00,0.68883,0.68896,0.68861,0.68875,65600000.0
2009-06-12 03:15:00,0.689,0.68929,0.6888,0.68908,68200000.0
2009-06-12 03:20:00,0.68907,0.68931,0.68875,0.68931,56000000.0
2009-06-12 03:25:00,0.68929,0.68937,0.68896,0.68899,81600000.0
2009-06-12 03:30:00,0.68916,0.68976,0.68916,0.68951,67200000.0
2009-06-12 03:35:00,0.68956,0.68958,0.68918,0.68935,51200000.0
2009-06-12 03:40:00,0.68914,0.68951,0.68891,0.68946,70400000.0
2009-06-12 03:45:00,0.68906,0.68974,0.68906,0.68958,54400000.0
2009-06-12 03:50:00,0.68917,0.68917,0.68854,0.68881,62400000.0
2009-06-12 03:55:00,0.6886,0.68937,0.6886,0.68885,62800000.0
2009-06-12 04:00:00,0.68873,0.68931,0.68799,0.68901,87200000.0
2009-06-12 04:05:00,0.68912,0.68979,0.68912,0.6897,57600000.0
2009-06-12 04:10:00,0.68974,0.68987,0.68965,0.68965,60800000.0
2009-06-12 04:15:00,0.68957,0.68998,0.6895,0.68988,80000000.0
2009-06-12 04:20:00,0.68994,0.69026,0.68978,0.68992,64000000.0
2009-06-12 04:25:00,0.69008,0.69014,0.68964,0.68972,80400000.0
2009-06-12 04:30:00,0.68994,0.6902,0.68975,0.69005,77200000.0
2009-06-12 04:35:00,0.69011,0.69031,0.69,0.69012,56000000.0
2009-06-12 04:40:00,0.69009,0.69026,0.68971,0.68981,65600000.0
2009-06-12 04:45:00,0.68978,0.69002,0.68958,0.68978,64000000.0
2009-06-12 04:50:00,0.6897,0.68981,0.68915,0.68915,68800000.0
2009-06-12 04:55:00,0.68917,0.68941,0.68916,0.68936,84800000.0
2009-06-12 05:00:00,0.68937,0.68951,0.68909,0.68946,59200000.0
2009-06-12 05:05:00,0.68943,0.68947,0.68889,0.68935,73600000.0
2009-06-12 05:10:00,0.68941,0.68961,0.68936,0.68961,79400000.0
2009-06-12 05:15:00,0.68941,0.68946,0.68887,0.68908,64000000.0
2009-06-12 05:20:00,0.68933,0.68933,0.6886,0.68866,118400000.0
2009-06-12 05:25:00,0.68878,0.68888,0.68853,0.68867,97600000.0
2009-06-12 05:30:00,0.68865,0.68875,0.68836,0.68868,84800000.0
2009-06-12 05:35:00,0.68873,0.68873,0.68847,0.68866,60800000.0
2009-06-12 05:40:00,0.68854,0.68879,0.68805,0.68805,81600000.0
2009-06-12 05:45:00,0.68814,0.68835,0.6879,0.68811,85200000.0
2009-06-12 05:50:00,0.68813,0.68858,0.68803,0.68852,101800000.0
2009-06-12 05:55:00,0.68844,0.68853,0.68828,0.68846,171200000.0
2009-06-12 06:00:00,0.68864,0.68894,0.68844,0.68846,114600000.0
2009-06-12 06:05:00,0.68844,0.6889,0.68843,0.68889,62400000.0
2009-06-12 06:10:00,0.6889,0.6892,0.68845,0.68916,88400000.0
2009-06-12 06:15:00,0.68916,0.68921,0.68854,0.68893,52800000.0
2009-06-12 06:20:00,0.68898,0.68912,0.68861,0.68908,62400000.0
2009-06-12 06:25:00,0.68913,0.68952,0.68842,0.68942,63400000.0
2009-06-12 06:30:00,0.68948,0.68961,0.68934,0.68944,51200000.0
2009-06-12 06:35:00,0.68934,0.68945,0.68907,0.68933,64000000.0
2009-06-12 06:40:00,0.6893,0.68945,0.68872,0.68918,54400000.0
2009-06-12 06:45:00,0.68931,0.68938,0.68875,0.68886,67200000.0
2009-06-12 06:50:00,0.68874,0.68916,0.68857,0.68873,70400000.0
2009-06-12 06:55:00,0.68884,0.6889,0.68856,0.68878,67200000.0
2009-06-12 07:00:00,0.68884,0.6889,0.68788,0.68839,77800000.0
2009-06-12 07:05:00,0.6887,0.68882,0.68844,0.68867,84800000.0
2009-06-12 07:10:00,0.68859,0.68868,0.68837,0.68837,92800000.0
2009-06-12 07:15:00,0.68836,0.68892,0.68822,0.6889,62400000.0
2009-06-12 07:20:00,0.68891,0.68916,0.68865,0.68891,56000000.0
2009-06-12 07:25:00,0.68915,0.68951,0.68898,0.68923,64400000.0
2009-06-12 07:30:00,0.68951,0.68977,0.68936,0.6895,65000000.0
2009-06-12 07:35:00,0.6895,0.6895,0.68906,0.6892,76800000.0
2009-06-12 07:40:00,0.6891,0.68963,0.68904,0.68948,68800000.0
2009-06-12 07:45:00,0.6895,0.68978,0.68938,0.68947,85800000.0
2009-06-12 07:50:00,0.68958,0.68977,0.68933,0.68973,64000000.0
2009-06-12 07:55:00,0.6895,0.68987,0.68852,0.68974,73600000.0
2009-06-12 08:00:00,0.68969,0.68971,0.68943,0.6897,56400000.0
2009-06-12 08:05:00,0.68973,0.68974,0.68958,0.68967,75200000.0
2009-06-12 08:10:00,0.68933,0.68967,0.6892,0.68924,92200000.0
2009-06-12 08:15:00,0.68939,0.68988,0.68912,0.68912,86400000.0
2009-06-12 08:20:00,0.68916,0.68971,0.68906,0.68948,108800000.0
2009-06-12 08:25:00,0.68952,0.68974,0.68932,0.68963,86400000.0
2009-06-12 08:30:00,0.68963,0.68973,0.68938,0.68961,173200000.0
2009-06-12 08:35:00,0.68968,0.68973,0.68852,0.68852,113000000.0
2009-06-12 08:40:00,0.68862,0.689,0.68851,0.6889,78400000.0
2009-06-12 08:45:00,0.68875,0.68886,0.68819,0.68867,152400000.0
2009-06-12 08:50:00,0.68857,0.68872,0.68787,0.68827,252600000.0
2009-06-12 08:55:00,0.6884,0.6884,0.68751,0.68751,134400000.0
2009-06-12 09:00:00,0.68754,0.68757,0.68722,0.68745,145000000.0
2009-06-12 09:05:00,0.68716,0.68725,0.68649,0.68662,130600000.0
2009-06-12 09:10:00,0.68648,0.68723,0.68624,0.68723,132800000.0
2009-06-12 09:15:00,0.6872,0.68746,0.68715,0.68738,177600000.0
2009-06-12 09:20:00,0.68738,0.68774,0.68724,0.68774,175400000.0
2009-06-12 09:25:00,0.68775,0.6883,0.68775,0.68814,208000000.0
2009-06-12 09:30:00,0.68799,0.68802,0.68731,0.68756,145600000.0
2009-06-12 09:35:00,0.68769,0.68769,0.68745,0.68757,232000000.0
2009-06-12 09:40:00,0.6877,0.68803,0.68768,0.68771,227000000.0
2009-06-12 09:45:00,0.68773,0.68795,0.68742,0.68746,131200000.0
2009-06-12 09:50:00,0.68742,0.68796,0.68719,0.68796,321200000.0
2009-06-12 09:55:00,0.68798,0.68798,0.68757,0.68786,233400000.0
2009-06-12 10:00:00,0.68789,0.68831,0.68739,0.68739,262400000.0
2009-06-12 10:05:00,0.68753,0.68753,0.68685,0.687,262800000.0
2009-06-12 10:10:00,0.68736,0.68782,0.68673,0.68782,379400000.0
2009-06-12 10:15:00,0.68787,0.68836,0.68787,0.68809,221600000.0
2009-06-12 10:20:00,0.68819,0.6883,0.68785,0.68811,205200000.0
2009-06-12 10:25:00,0.68812,0.6883,0.68804,0.6883,372000000.0
2009-06-12 10:30:00,0.68836,0.68858,0.68824,0.68852,198800000.0
2009-06-12 10:35:00,0.68843,0.68849,0.68814,0.68834,123200000.0
2009-06-12 10:40:00,0.68832,0.68838,0.68808,0.68808,99200000.0
2009-06-12 10:45:00,0.68819,0.68847,0.68798,0.68841,180800000.0
2009-06-12 10:50:00,0.68854,0.68866,0.6883,0.68866,176000000.0
2009-06-12 10:55:00,0.68863,0.68875,0.68847,0.68857,232400000.0
2009-06-12 11:00:00,0.68866,0.6887,0.68815,0.68839,197200000.0
2009-06-12 11:05:00,0.68829,0.6887,0.68829,0.68853,192400000.0
2009-06-12 11:10:00,0.68852,0.68863,0.68765,0.68765,318000000.0
2009-06-12 11:15:00,0.68755,0.68805,0.6875,0.6879,195200000.0
2009-06-12 11:20:00,0.68806,0.68817,0.68745,0.68797,281000000.0
2009-06-12 11:25:00,0.68813,0.68825,0.68789,0.68817,235600000.0
2009-06-12 11:30:00,0.68819,0.6885,0.68793,0.688,170600000.0
2009-06-12 11:35:00,0.68798,0.68806,0.68767,0.68773,199400000.0
2009-06-12 11:40:00,0.68789,0.68814,0.68776,0.68803,173200000.0
2009-06-12 11:45:00,0.68817,0.68818,0.68748,0.68748,208400000.0
2009-06-12 11:50:00,0.68745,0.68764,0.68723,0.68737,197600000.0
2009-06-12 11:55:00,0.68737,0.68807,0.68725,0.68772,237600000.0
2009-06-12 12:00:00,0.68781,0.68795,0.68746,0.68753,137600000.0
2009-06-12 12:05:00,0.68731,0.68757,0.68717,0.68744,89600000.0
2009-06-12 12:10:00,0.68741,0.6877,0.6872,0.68746,125200000.0
2009-06-12 12:15:00,0.68746,0.68746,0.68707,0.68709,205800000.0
2009-06-12 12:20:00,0.68721,0.68726,0.68686,0.68701,204200000.0
2009-06-12 12:25:00,0.68695,0.68782,0.68623,0.68623,252400000.0
2009-06-12 12:30:00,0.68623,0.68751,0.68623,0.68709,193400000.0
2009-06-12 12:35:00,0.6871,0.68764,0.68708,0.68755,164800000.0
2009-06-12 12:40:00,0.68768,0.68813,0.68764,0.68806,94800000.0
2009-06-12 12:45:00,0.68821,0.68834,0.68794,0.68809,227600000.0
2009-06-12 12:50:00,0.68822,0.68832,0.68809,0.6882,155200000.0
2009-06-12 12:55:00,0.68853,0.6894,0.68853,0.68907,154000000.0
2009-06-12 13:00:00,0.68906,0.68938,0.68904,0.68938,102400000.0
2009-06-12 13:05:00,0.68935,0.68935,0.6889,0.68892,133200000.0
2009-06-12 13:10:00,0.68885,0.68893,0.68855,0.68889,151400000.0
2009-06-12 13:15:00,0.68905,0.68929,0.68885,0.68921,243600000.0
2009-06-12 13:20:00,0.68916,0.68916,0.68845,0.68878,182200000.0
2009-06-12 13:25:00,0.68868,0.68919,0.68844,0.68889,208000000.0
2009-06-12 13:30:00,0.68906,0.68909,0.68843,0.689,147200000.0
2009-06-12 13:35:00,0.68894,0.69036,0.68894,0.6903,131200000.0
2009-06-12 13:40:00,0.69001,0.69021,0.68985,0.68985,185000000.0
2009-06-12 13:45:00,0.68985,0.68988,0.68934,0.68988,115200000.0
2009-06-12 13:50:00,0.68981,0.68981,0.6891,0.68938,149200000.0
2009-06-12 13:55:00,0.6894,0.68963,0.68894,0.6896,171600000.0
2009-06-12 14:00:00,0.68966,0.68977,0.68915,0.68932,128400000.0
2009-06-12 14:05:00,0.68927,0.68998,0.68921,0.68991,157000000.0
2009-06-12 14:10:00,0.69002,0.69016,0.68932,0.68937,121400000.0
2009-06-12 14:15:00,0.68933,0.68968,0.68927,0.68968,140800000.0
2009-06-12 14:20:00,0.68963,0.68966,0.68898,0.68917,124800000.0
2009-06-12 14:25:00,0.68905,0.6892,0.68871,0.68915,103400000.0
2009-06-12 14:30:00,0.68908,0.68936,0.68868,0.68873,57600000.0
2009-06-12 14:35:00,0.68878,0.68916,0.68867,0.68893,67200000.0
2009-06-12 14:40:00,0.6888,0.6888,0.68822,0.68841,60200000.0
2009-06-12 14:45:00,0.68833,0.68893,0.6883,0.68858,57600000.0
2009-06-12 14:50:00,0.6886,0.68865,0.6878,0.6879,61200000.0
2009-06-12 14:55:00,0.68799,0.68831,0.68786,0.68808,67200000.0
2009-06-12 15:00:00,0.6879,0.688,0.68695,0.68772,62400000.0
2009-06-12 15:05:00,0.68792,0.6884,0.68734,0.6884,66600000.0
2009-06-12 15:10:00,0.68828,0.68845,0.68803,0.68822,62400000.0
2009-06-12 15:15:00,0.68811,0.68889,0.68808,0.68866,64000000.0
2009-06-12 15:20:00,0.68875,0.68904,0.68859,0.68904,66000000.0
2009-06-12 15:25:00,0.68896,0.68911,0.68861,0.68893,67600000.0
2009-06-12 15:30:00,0.68902,0.68906,0.68861,0.68889,56000000.0
2009-06-12 15:35:00,0.68896,0.68978,0.68896,0.68978,64000000.0
2009-06-12 15:40:00,0.68995,0.69024,0.68962,0.68977,67200000.0
2009-06-12 15:45:00,0.68987,0.69009,0.68968,0.68998,70400000.0
2009-06-12 15:50:00,0.69004,0.69023,0.68993,0.68994,70400000.0
2009-06-12 15:55:00,0.69008,0.6901,0.68912,0.68921,70400000.0
2009-06-12 16:00:00,0.68913,0.68951,0.68849,0.68871,67600000.0
2009-06-12 16:05:00,0.6889,0.68911,0.68845,0.68888,72000000.0
2009-06-12 16:10:00,0.68892,0.69023,0.68892,0.69019,66000000.0
2009-06-12 16:15:00,0.69008,0.69068,0.68934,0.69041,62400000.0
2009-06-12 16:20:00,0.69022,0.69073,0.69022,0.69042,69200000.0
2009-06-12 16:25:00,0.6899,0.69002,0.68959,0.68971,69800000.0
2009-06-12 16:30:00,0.68977,0.69025,0.68963,0.68998,59200000.0
2009-06-12 16:35:00,0.69011,0.69101,0.68964,0.69026,71400000.0
2009-06-12 16:40:00,0.69007,0.69093,0.68982,0.6907,70400000.0
2009-06-12 16:45:00,0.69068,0.6908,0.69034,0.69055,76800000.0
2009-06-12 16:50:00,0.69066,0.69113,0.69011,0.69113,57600000.0
2009-06-12 16:55:00,0.69109,0.69133,0.69058,0.69083,66000000.0
2009-06-12 17:00:00,0.69073,0.69115,0.69053,0.69099,67600000.0
2009-06-12 17:05:00,0.69084,0.69109,0.69069,0.6908,62400000.0
2009-06-12 17:10:00,0.69073,0.69127,0.69058,0.69127,65600000.0
2009-06-12 17:15:00,0.69137,0.69137,0.69083,0.69092,67200000.0
2009-06-12 17:20:00,0.6909,0.69156,0.69081,0.69156,67600000.0
2009-06-12 17:25:00,0.69155,0.69184,0.69105,0.69168,59600000.0
2009-06-12 17:30:00,0.6917,0.69241,0.69146,0.69238,65000000.0
2009-06-12 17:35:00,0.69221,0.69234,0.6911,0.69148,69200000.0
2009-06-12 17:40:00,0.69158,0.69162,0.69121,0.69126,72000000.0
2009-06-12 17:45:00,0.69118,0.69126,0.6909,0.69092,68800000.0
2009-06-12 17:50:00,0.69086,0.69086,0.69032,0.69053,64000000.0
2009-06-12 17:55:00,0.69041,0.69062,0.69031,0.69049,61800000.0
2009-06-12 18:00:00,0.6906,0.69066,0.69028,0.69028,69000000.0
2009-06-12 18:05:00,0.69021,0.69046,0.69017,0.69031,67200000.0
2009-06-12 18:10:00,0.69044,0.69055,0.69008,0.6904,58000000.0
2009-06-12 18:15:00,0.69047,0.69065,0.69022,0.69064,64000000.0
2009-06-12 18:20:00,0.69069,0.69096,0.69067,0.69096,58000000.0
2009-06-12 18:25:00,0.69091,0.69095,0.6896,0.69082,75200000.0
2009-06-12 18:30:00,0.69082,0.69095,0.69055,0.69055,60800000.0
2009-06-12 18:35:00,0.69066,0.69095,0.69058,0.69077,68800000.0
2009-06-12 18:40:00,0.69069,0.69071,0.69043,0.69054,73000000.0
2009-06-12 18:45:00,0.69049,0.69062,0.69039,0.69058,64000000.0
2009-06-12 18:50:00,0.69051,0.69092,0.69045,0.69068,80000000.0
2009-06-12 18:55:00,0.69057,0.69098,0.69039,0.6909,59600000.0
2009-06-12 19:00:00,0.69084,0.69085,0.6905,0.69085,59200000.0
2009-06-12 19:05:00,0.69077,0.6908,0.69032,0.69046,56000000.0
2009-06-12 19:10:00,0.69025,0.69051,0.69016,0.69026,61800000.0
2009-06-12 19:15:00,0.6903,0.69053,0.68937,0.69053,57600000.0
2009-06-12 19:20:00,0.6905,0.6906,0.69033,0.69047,56000000.0
2009-06-12 19:25:00,0.69046,0.6907,0.69012,0.69066,68600000.0
2009-06-12 19:30:00,0.69072,0.691,0.69057,0.69091,71600000.0
2009-06-12 19:35:00,0.69074,0.69087,0.69041,0.69052,65600000.0
2009-06-12 19:40:00,0.69041,0.69056,0.69026,0.69054,62800000.0
2009-06-12 19:45:00,0.69061,0.69089,0.6905,0.69087,64000000.0
2009-06-12 19:50:00,0.6908,0.69087,0.69044,0.69048,68800000.0
2009-06-12 19:55:00,0.69053,0.69059,0.69016,0.69038,68800000.0
2009-06-12 20:00:00,0.69038,0.69078,0.69026,0.69078,55400000.0
2009-06-12 20:05:00,0.69071,0.69139,0.69027,0.69123,57600000.0
2009-06-12 20:10:00,0.69144,0.69201,0.69109,0.69177,67200000.0
2009-06-12 20:15:00,0.6919,0.6919,0.69105,0.69174,63800000.0
2009-06-12 20:20:00,0.69163,0.6926,0.69163,0.6924,65600000.0
2009-06-12 20:25:00,0.69256,0.69295,0.69254,0.69285,70400000.0
2009-06-12 20:30:00,0.69271,0.69274,0.69165,0.69265,71400000.0
2009-06-12 20:35:00,0.69263,0.69314,0.69232,0.69295,60800000.0
2009-06-12 20:40:00,0.69307,0.69335,0.69298,0.69309,70400000.0
2009-06-12 20:45:00,0.69278,0.6931,0.69262,0.6931,69200000.0
2009-06-12 20:50:00,0.69292,0.69313,0.69221,0.69269,59200000.0
2009-06-12 20:55:00,0.69275,0.69283,0.69208,0.69232,58000000.0
2009-06-12 21:00:00,0.69229,0.69249,0.69189,0.692,69800000.0
2009-06-12 21:05:00,0.69197,0.69201,0.69163,0.69183,62400000.0
2009-06-12 21:10:00,0.69188,0.6922,0.69165,0.69193,59600000.0
2009-06-12 21:15:00,0.6919,0.69202,0.69135,0.69178,60800000.0
2009-06-12 21:20:00,0.69183,0.69279,0.69181,0.69279,69200000.0
2009-06-12 21:25:00,0.69275,0.69318,0.69275,0.69315,62400000.0
2009-06-12 21:30:00,0.6931,0.6933,0.69229,0.69319,54800000.0
2009-06-12 21:35:00,0.6931,0.69354,0.69286,0.69354,67200000.0
2009-06-12 21:40:00,0.69349,0.69368,0.69329,0.69339,64000000.0
2009-06-12 21:45:00,0.69366,0.69417,0.69355,0.69395,65600000.0
2009-06-12 21:50:00,0.69386,0.69388,0.69357,0.69369,60800000.0
2009-06-12 21:55:00,0.69369,0.69425,0.69345,0.69417,62400000.0
2009-06-12 22:00:00,0.69376,0.69434,0.69355,0.69408,81000000.0
2009-06-12 22:05:00,0.69378,0.69401,0.69335,0.69386,62400000.0
2009-06-12 22:10:00,0.6937,0.69413,0.69337,0.6941,59200000.0
2009-06-12 22:15:00,0.69406,0.69445,0.69387,0.69436,59200000.0
2009-06-12 22:20:00,0.69429,0.69447,0.69379,0.69412,67600000.0
2009-06-12 22:25:00,0.69407,0.6941,0.69369,0.69405,68800000.0
2009-06-12 22:30:00,0.69351,0.69393,0.69351,0.69362,65600000.0
2009-06-12 22:35:00,0.69369,0.69375,0.69288,0.69352,56000000.0
2009-06-12 22:40:00,0.69358,0.69366,0.69308,0.69333,56000000.0
2009-06-12 22:45:00,0.69318,0.6934,0.69306,0.69338,65000000.0
2009-06-12 22:50:00,0.69317,0.69342,0.69278,0.69341,68800000.0
2009-06-12 22:55:00,0.69336,0.69337,0.69251,0.69337,66600000.0
2009-06-14 23:00:00,0.68882,0.69271,0.68807,0.68859,57600000.0
2009-06-14 23:05:00,0.68852,0.68868,0.68822,0.6884,65600000.0
2009-06-14 23:10:00,0.68848,0.68888,0.68842,0.68864,72000000.0
2009-06-14 23:15:00,0.68858,0.68903,0.68843,0.68869,60800000.0
2009-06-14 23:20:00,0.68873,0.68903,0.68786,0.68832,77800000.0
2009-06-14 23:25:00,0.68853,0.6886,0.68827,0.68854,60800000.0
2009-06-14 23:30:00,0.68844,0.68891,0.68837,0.6886,60800000.0
2009-06-14 23:35:00,0.68857,0.68924,0.68857,0.68917,62400000.0
2009-06-14 23:40:00,0.68916,0.68954,0.68856,0.68917,62400000.0
2009-06-14 23:45:00,0.68877,0.6893,0.68814,0.68921,60800000.0
2009-06-14 23:50:00,0.68922,0.6901,0.68922,0.68965,60800000.0
2009-06-14 23:55:00,0.69,0.69,0.68915,0.68919,65600000.0
2009-06-15 00:00:00,0.6888,0.68937,0.68788,0.68805,59600000.0
2009-06-15 00:05:00,0.68792,0.68841,0.68748,0.68841,67200000.0
2009-06-15 00:10:00,0.6884,0.68901,0.68839,0.68901,64000000.0
2009-06-15 00:15:00,0.68898,0.68941,0.68864,0.68941,64000000.0
2009-06-15 00:20:00,0.68938,0.68943,0.68899,0.68915,57400000.0
2009-06-15 00:25:00,0.68933,0.68957,0.68869,0.68948,68800000.0
2009-06-15 00:30:00,0.68923,0.69001,0.68923,0.69,61800000.0
2009-06-15 00:35:00,0.69002,0.69051,0.68991,0.69051,67600000.0
2009-06-15 00:40:00,0.68996,0.69055,0.68929,0.69055,61200000.0
2009-06-15 00:45:00,0.69066,0.69083,0.68995,0.69049,69800000.0
2009-06-15 00:50:00,0.69027,0.6905,0.68997,0.69024,62400000.0
2009-06-15 00:55:00,0.69043,0.69068,0.6901,0.69041,72400000.0
2009-06-15 01:00:00,0.69047,0.69059,0.68971,0.69058,70400000.0
2009-06-15 01:05:00,0.69058,0.69058,0.68986,0.69019,61800000.0
2009-06-15 01:10:00,0.69025,0.69025,0.68942,0.68966,59200000.0
2009-06-15 01:15:00,0.68961,0.68961,0.68885,0.68941,59200000.0
2009-06-15 01:20:00,0.68935,0.68944,0.68863,0.68889,66400000.0
2009-06-15 01:25:00,0.68907,0.68949,0.68826,0.68909,57600000.0
2009-06-15 01:30:00,0.68933,0.6894,0.6883,0.68915,65400000.0
2009-06-15 01:35:00,0.68918,0.68932,0.68909,0.68912,62400000.0
2009-06-15 01:40:00,0.68931,0.68964,0.68921,0.68936,67200000.0
2009-06-15 01:45:00,0.68937,0.68937,0.68905,0.68924,60800000.0
2009-06-15 01:50:00,0.6892,0.68931,0.68897,0.68931,65600000.0
2009-06-15 01:55:00,0.68921,0.68965,0.6892,0.68951,53800000.0
2009-06-15 02:00:00,0.68961,0.69037,0.68959,0.69022,91600000.0
2009-06-15 02:05:00,0.68995,0.69018,0.6898,0.68991,71400000.0
2009-06-15 02:10:00,0.68979,0.68993,0.68935,0.68972,64000000.0
2009-06-15 02:15:00,0.68953,0.68957,0.68927,0.68938,54400000.0
2009-06-15 02:20:00,0.6894,0.68946,0.68818,0.68888,61200000.0
2009-06-15 02:25:00,0.68887,0.68901,0.68861,0.68901,129600000.0
2009-06-15 02:30:00,0.68898,0.68901,0.68839,0.68876,79200000.0
2009-06-15 02:35:00,0.68863,0.68883,0.68862,0.68872,70400000.0
2009-06-15 02:40:00,0.6887,0.68908,0.68868,0.68902,62400000.0
2009-06-15 02:45:00,0.6891,0.68928,0.68905,0.68928,62800000.0
2009-06-15 02:50:00,0.68934,0.68934,0.68852,0.68863,73600000.0
2009-06-15 02:55:00,0.68851,0.68885,0.68835,0.68856,67600000.0
2009-06-15 03:00:00,0.68788,0.68889,0.68788,0.68881,62400000.0
2009-06-15 03:05:00,0.68874,0.68931,0.68863,0.68918,57600000.0
2009-06-15 03:10:00,0.68912,0.68948,0.68908,0.68943,65600000.0
2009-06-15 03:15:00,0.68947,0.68967,0.6892,0.68955,68800000.0
2009-06-15 03:20:00,0.68943,0.68979,0.68916,0.68928,54400000.0
2009-06-15 03:25:00,0.68913,0.68949,0.68889,0.68925,82000000.0
2009-06-15 03:30:00,0.68921,0.68927,0.68876,0.68887,67200000.0
2009-06-15 03:35:00,0.68895,0.68991,0.68895,0.68949,51200000.0
2009-06-15 03:40:00,0.68959,0.68959,0.68913,0.68925,69800000.0
2009-06-15 03:45:00,0.68932,0.68975,0.68926,0.68975,53800000.0
2009-06-15 03:50:00,0.68946,0.68965,0.68929,0.68954,62400000.0
2009-06-15 03:55:00,0.68912,0.68957,0.68907,0.68935,62400000.0
2009-06-15 04:00:00,0.68944,0.68982,0.68868,0.68975,88400000.0
2009-06-15 04:05:00,0.68991,0.68999,0.68891,0.689,57400000.0
2009-06-15 04:10:00,0.68906,0.6895,0.68906,0.68945,59600000.0
2009-06-15 04:15:00,0.68962,0.68981,0.68921,0.68963,80000000.0
2009-06-15 04:20:00,0.68964,0.69033,0.68957,0.69023,64000000.0
2009-06-15 04:25:00,0.69038,0.69043,0.69002,0.6903,80000000.0
2009-06-15 04:30:00,0.69032,0.69061,0.6903,0.69038,76800000.0
2009-06-15 04:35:00,0.69037,0.69048,0.68945,0.69028,56000000.0
2009-06-15 04:40:00,0.69025,0.6903,0.68979,0.68996,65600000.0
2009-06-15 04:45:00,0.69019,0.69033,0.6899,0.69,64000000.0
2009-06-15 04:50:00,0.69003,0.69029,0.68975,0.69022,68800000.0
2009-06-15 04:55:00,0.69024,0.69059,0.69023,0.69057,84800000.0
2009-06-15 05:00:00,0.69074,0.6908,0.68968,0.69073,59200000.0
2009-06-15 05:05:00,0.69069,0.69069,0.68986,0.69032,73600000.0
2009-06-15 05:10:00,0.69058,0.69058,0.68988,0.69048,80000000.0
2009-06-15 05:15:00,0.69039,0.69078,0.69035,0.69076,64000000.0
2009-06-15 05:20:00,0.69082,0.69091,0.69,0.69017,118400000.0
2009-06-15 05:25:00,0.69018,0.69026,0.68952,0.68997,97400000.0
2009-06-15 05:30:00,0.69009,0.69013,0.68962,0.69005,84800000.0
2009-06-15 05:35:00,0.6901,0.6902,0.68932,0.68935,60800000.0
2009-06-15 05:40:00,0.68929,0.68968,0.68929,0.6896,84200000.0
2009-06-15 05:45:00,0.68962,0.68983,0.68937,0.68937,86400000.0
2009-06-15 05:50:00,0.68937,0.68974,0.68933,0.68973,102200000.0
2009-06-15 05:55:00,0.68961,0.68979,0.68953,0.68968,172000000.0
2009-06-15 06:00:00,0.6897,0.68979,0.6892,0.68949,115600000.0
2009-06-15 06:05:00,0.6895,0.69,0.6895,0.68991,62400000.0
2009-06-15 06:10:00,0.68952,0.68996,0.68941,0.6898,88000000.0
2009-06-15 06:15:00,0.68987,0.68996,0.68981,0.68982,52800000.0
2009-06-15 06:20:00,0.68965,0.69,0.68932,0.68992,62400000.0
2009-06-15 06:25:00,0.69024,0.69043,0.68939,0.6903,64000000.0
2009-06-15 06:30:00,0.6898,0.6905,0.6898,0.69042,51200000.0
2009-06-15 06:35:00,0.69038,0.6905,0.69026,0.6903,64000000.0
2009-06-15 06:40:00,0.68997,0.69033,0.68981,0.68981,54800000.0
2009-06-15 06:45:00,0.68989,0.69008,0.68958,0.68964,67200000.0
2009-06-15 06:50:00,0.68978,0.68978,0.68889,0.68943,70400000.0
2009-06-15 06:55:00,0.68992,0.68997,0.68953,0.6897,66600000.0
2009-06-15 07:00:00,0.68965,0.69007,0.68938,0.69007,78400000.0
2009-06-15 07:05:00,0.6901,0.69028,0.6899,0.69013,85200000.0
2009-06-15 07:10:00,0.69008,0.69008,0.68969,0.68977,92800000.0
2009-06-15 07:15:00,0.68958,0.68999,0.6895,0.68994,62400000.0
2009-06-15 07:20:00,0.68991,0.69026,0.6897,0.69025,55400000.0
2009-06-15 07:25:00,0.69026,0.6903,0.68979,0.68994,64400000.0
2009-06-15 07:30:00,0.68999,0.69011,0.68972,0.68982,65600000.0
2009-06-15 07:35:00,0.6898,0.69027,0.6893,0.69027,76800000.0
2009-06-15 07:40:00,0.69014,0.6902,0.68967,0.68971,69200000.0
2009-06-15 07:45:00,0.6898,0.69024,0.68979,0.69024,94800000.0
2009-06-15 07:50:00,0.69045,0.69045,0.69003,0.69009,68800000.0
2009-06-15 07:55:00,0.69013,0.69013,0.68913,0.68989,67600000.0
2009-06-15 08:00:00,0.69005,0.69079,0.68986,0.69079,56000000.0
2009-06-15 08:05:00,0.69095,0.69095,0.68994,0.68997,75200000.0
2009-06-15 08:10:00,0.68973,0.69086,0.68958,0.69053,92200000.0
2009-06-15 08:15:00,0.69035,0.69067,0.68996,0.69022,86200000.0
2009-06-15 08:20:00,0.6904,0.69046,0.6895,0.68993,108800000.0
2009-06-15 08:25:00,0.68987,0.69041,0.68987,0.69041,86400000.0
2009-06-15 08:30:00,0.69047,0.69082,0.69035,0.69046,172800000.0
2009-06-15 08:35:00,0.69044,0.69093,0.69044,0.69084,114000000.0
2009-06-15 08:40:00,0.69086,0.69126,0.69061,0.691,78400000.0
2009-06-15 08:45:00,0.69087,0.6915,0.69078,0.6915,151400000.0
2009-06-15 08:50:00,0.6913,0.69161,0.69088,0.69088,250400000.0
2009-06-15 08:55:00,0.69095,0.69233,0.69089,0.69233,133800000.0
2009-06-15 09:00:00,0.69233,0.69233,0.69171,0.69193,145000000.0
2009-06-15 09:05:00,0.69185,0.69196,0.69096,0.69114,131200000.0
2009-06-15 09:10:00,0.69124,0.69133,0.69014,0.69107,138400000.0
2009-06-15 09:15:00,0.69095,0.69129,0.69079,0.69095,177000000.0
2009-06-15 09:20:00,0.6909,0.69118,0.69027,0.69118,176000000.0
2009-06-15 09:25:00,0.69123,0.69129,0.69098,0.6912,207400000.0
2009-06-15 09:30:00,0.6911,0.6911,0.69057,0.69086,145400000.0
2009-06-15 09:35:00,0.69063,0.69102,0.69039,0.69097,231400000.0
2009-06-15 09:40:00,0.69117,0.69123,0.69046,0.69059,228000000.0
2009-06-15 09:45:00,0.69041,0.69045,0.68955,0.6902,131200000.0
2009-06-15 09:50:00,0.6903,0.69128,0.69021,0.69128,320800000.0
2009-06-15 09:55:00,0.69124,0.69132,0.69043,0.69043,233400000.0
2009-06-15 10:00:00,0.69018,0.69119,0.69006,0.69112,261800000.0
2009-06-15 10:05:00,0.69118,0.69123,0.69025,0.69086,262400000.0
2009-06-15 10:10:00,0.69114,0.69157,0.69014,0.69152,380200000.0
2009-06-15 10:15:00,0.69153,0.69179,0.69137,0.69176,221800000.0
2009-06-15 10:20:00,0.69182,0.6919,0.69133,0.69185,204600000.0
2009-06-15 10:25:00,0.69188,0.69214,0.6916,0.69184,372200000.0
2009-06-15 10:30:00,0.69174,0.69205,0.69173,0.69205,200000000.0
2009-06-15 10:35:00,0.69196,0.69197,0.69156,0.69162,124000000.0
2009-06-15 10:40:00,0.69146,0.69156,0.69102,0.69113,99200000.0
2009-06-15 10:45:00,0.69122,0.69157,0.69116,0.69157,180800000.0
2009-06-15 10:50:00,0.69163,0.69169,0.69092,0.69092,176000000.0
2009-06-15 10:55:00,0.69043,0.69103,0.69041,0.69096,232000000.0
2009-06-15 11:00:00,0.69087,0.69126,0.69087,0.69097,197600000.0
2009-06-15 11:05:00,0.691,0.69115,0.69068,0.69083,192600000.0
2009-06-15 11:10:00,0.6909,0.69105,0.69057,0.69066,317200000.0
2009-06-15 11:15:00,0.69074,0.69111,0.69064,0.69075,185000000.0
2009-06-15 11:20:00,0.69073,0.6909,0.6902,0.69081,282000000.0
2009-06-15 11:25:00,0.69068,0.69094,0.69037,0.69082,235000000.0
2009-06-15 11:30:00,0.69086,0.69124,0.69086,0.6909,170800000.0
2009-06-15 11:35:00,0.69113,0.69121,0.69043,0.69058,199800000.0
2009-06-15 11:40:00,0.69065,0.69065,0.68984,0.69014,173200000.0
2009-06-15 11:45:00,0.69016,0.6911,0.69016,0.6908,208400000.0
2009-06-15 11:50:00,0.69095,0.69102,0.69041,0.69079,200400000.0
2009-06-15 11:55:00,0.69082,0.69082,0.68995,0.69061,239200000.0
2009-06-15 12:00:00,0.69054,0.69059,0.68962,0.69028,136400000.0
2009-06-15 12:05:00,0.69023,0.69044,0.68937,0.68945,89600000.0
2009-06-15 12:10:00,0.68943,0.68997,0.6892,0.6898,124200000.0
2009-06-15 12:15:00,0.68996,0.69037,0.68987,0.69023,205600000.0
2009-06-15 12:20:00,0.69031,0.69064,0.69023,0.69056,204600000.0
2009-06-15 12:25:00,0.69044,0.69044,0.68881,0.68907,251000000.0
2009-06-15 12:30:00,0.68925,0.69023,0.68921,0.69005,194000000.0
2009-06-15 12:35:00,0.69006,0.69029,0.69006,0.69029,164800000.0
2009-06-15 12:40:00,0.69024,0.69071,0.69013,0.69071,92800000.0
2009-06-15 12:45:00,0.69065,0.69083,0.69058,0.69067,226400000.0
2009-06-15 12:50:00,0.69079,0.69086,0.68988,0.68995,155200000.0
2009-06-15 12:55:00,0.68994,0.6901,0.68943,0.68943,152800000.0
2009-06-15 13:00:00,0.68942,0.68953,0.6886,0.68923,102800000.0
2009-06-15 13:05:00,0.68923,0.68923,0.68817,0.68857,132800000.0
2009-06-15 13:10:00,0.68855,0.68855,0.68788,0.68788,152000000.0
2009-06-15 13:15:00,0.68781,0.68818,0.68765,0.68818,244800000.0
2009-06-15 13:20:00,0.68813,0.68839,0.68793,0.68839,181800000.0
2009-06-15 13:25:00,0.68843,0.68845,0.68797,0.68799,208800000.0
2009-06-15 13:30:00,0.68804,0.68836,0.68774,0.68835,146600000.0
2009-06-15 13:35:00,0.68834,0.6888,0.68834,0.68876,136000000.0
2009-06-15 13:40:00,0.68855,0.68922,0.68855,0.6888,186000000.0
2009-06-15 13:45:00,0.68889,0.68905,0.68881,0.68897,115200000.0
2009-06-15 13:50:00,0.68902,0.68912,0.68884,0.68912,149600000.0
2009-06-15 13:55:00,0.6892,0.68924,0.68884,0.68888,170600000.0
2009-06-15 14:00:00,0.68888,0.68906,0.6888,0.6889,129600000.0
2009-06-15 14:05:00,0.6889,0.68905,0.68804,0.68808,157200000.0
2009-06-15 14:10:00,0.68806,0.68821,0.6879,0.68806,121400000.0
2009-06-15 14:15:00,0.68798,0.689,0.68798,0.68895,141600000.0
2009-06-15 14:20:00,0.68904,0.68963,0.68887,0.68955,123600000.0
2009-06-15 14:25:00,0.68984,0.69014,0.68977,0.69008,104000000.0
2009-06-15 14:30:00,0.6895,0.69021,0.68924,0.68991,57600000.0
2009-06-15 14:35:00,0.68997,0.69056,0.68989,0.69024,66000000.0
2009-06-15 14:40:00,0.6903,0.69083,0.69022,0.6906,60800000.0
2009-06-15 14:45:00,0.69055,0.69114,0.69054,0.69089,57600000.0
2009-06-15 14:50:00,0.69085,0.6911,0.69063,0.69098,60800000.0
2009-06-15 14:55:00,0.69103,0.69103,0.69003,0.69013,66600000.0
2009-06-15 15:00:00,0.68977,0.68998,0.68878,0.68984,62400000.0
2009-06-15 15:05:00,0.68988,0.68998,0.68914,0.68998,67200000.0
2009-06-15 15:10:00,0.68998,0.69009,0.68963,0.6898,62400000.0
2009-06-15 15:15:00,0.68961,0.68992,0.68917,0.68947,64000000.0
2009-06-15 15:20:00,0.68939,0.69024,0.68933,0.69024,72000000.0
2009-06-15 15:25:00,0.69026,0.69068,0.69013,0.69046,66600000.0
2009-06-15 15:30:00,0.69042,0.69042,0.69008,0.69008,64400000.0
2009-06-15 15:35:00,0.69006,0.69017,0.68969,0.68984,70400000.0
2009-06-15 15:40:00,0.68992,0.69012,0.68982,0.69,67200000.0
2009-06-15 15:45:00,0.68982,0.68982,0.68858,0.68863,73600000.0
2009-06-15 15:50:00,0.68849,0.68859,0.68824,0.68838,70800000.0
2009-06-15 15:55:00,0.68874,0.68918,0.68874,0.68903,70400000.0
2009-06-15 16:00:00,0.68906,0.68906,0.68772,0.68861,66600000.0
2009-06-15 16:05:00,0.68864,0.68958,0.68864,0.68958,72000000.0
2009-06-15 16:10:00,0.6898,0.69001,0.6896,0.6897,61800000.0
2009-06-15 16:15:00,0.68959,0.68961,0.68805,0.68926,62400000.0
2009-06-15 16:20:00,0.68923,0.68996,0.68917,0.68993,68800000.0
2009-06-15 16:25:00,0.68981,0.68981,0.68909,0.68916,70400000.0
2009-06-15 16:30:00,0.68912,0.68917,0.68848,0.68853,58600000.0
2009-06-15 16:35:00,0.68824,0.68884,0.68759,0.6879,71400000.0
2009-06-15 16:40:00,0.68795,0.68795,0.68729,0.68752,70400000.0
2009-06-15 16:45:00,0.68741,0.6885,0.68741,0.68846,76200000.0
2009-06-15 16:50:00,0.68835,0.68857,0.68804,0.68844,57600000.0
2009-06-15 16:55:00,0.68852,0.68905,0.6884,0.68905,65600000.0
2009-06-15 17:00:00,0.68888,0.68934,0.68881,0.68934,59200000.0
2009-06-15 17:05:00,0.68926,0.68935,0.68847,0.68887,62400000.0
2009-06-15 17:10:00,0.68863,0.68904,0.68825,0.68904,65000000.0
2009-06-15 17:15:00,0.68903,0.68932,0.6886,0.68863,67200000.0
2009-06-15 17:20:00,0.68854,0.68854,0.68753,0.68784,67200000.0
2009-06-15 17:25:00,0.68795,0.68824,0.68768,0.68798,59200000.0
2009-06-15 17:30:00,0.68806,0.68829,0.68774,0.68815,65600000.0
2009-06-15 17:35:00,0.6879,0.6879,0.68702,0.6871,68800000.0
2009-06-15 17:40:00,0.68713,0.68808,0.68713,0.68794,71400000.0
2009-06-15 17:45:00,0.68798,0.68817,0.68762,0.68762,68200000.0
2009-06-15 17:50:00,0.68767,0.68767,0.68702,0.68733,64000000.0
2009-06-15 17:55:00,0.68747,0.68778,0.6871,0.68778,62400000.0
2009-06-15 18:00:00,0.68781,0.68809,0.68757,0.68806,68800000.0
2009-06-15 18:05:00,0.68785,0.68793,0.6871,0.68762,67200000.0
2009-06-15 18:10:00,0.6876,0.68791,0.68682,0.68768,57600000.0
2009-06-15 18:15:00,0.68785,0.68804,0.68764,0.68794,64000000.0
2009-06-15 18:20:00,0.68805,0.68836,0.68746,0.6875,57600000.0
2009-06-15 18:25:00,0.68757,0.68769,0.68633,0.68722,75200000.0
2009-06-15 18:30:00,0.68755,0.68796,0.68745,0.68755,61200000.0
2009-06-15 18:35:00,0.68757,0.6883,0.68744,0.68774,68200000.0
2009-06-15 18:40:00,0.68779,0.68788,0.68749,0.68777,73400000.0
2009-06-15 18:45:00,0.68763,0.68798,0.68763,0.68772,64800000.0
2009-06-15 18:50:00,0.68791,0.68822,0.68777,0.6879,80000000.0
2009-06-15 18:55:00,0.68798,0.688,0.68743,0.68745,64000000.0
2009-06-15 19:00:00,0.68757,0.68795,0.68749,0.68787,59200000.0
2009-06-15 19:05:00,0.68794,0.68854,0.68789,0.68842,56800000.0
2009-06-15 19:10:00,0.68838,0.68859,0.6879,0.68817,62400000.0
2009-06-15 19:15:00,0.68822,0.6886,0.68748,0.68857,57600000.0
2009-06-15 19:20:00,0.68822,0.68822,0.68705,0.68737,56400000.0
2009-06-15 19:25:00,0.68761,0.68764,0.68718,0.68753,69200000.0
2009-06-15 19:30:00,0.68732,0.6874,0.68674,0.68693,69800000.0
2009-06-15 19:35:00,0.68664,0.68759,0.68664,0.68759,65600000.0
2009-06-15 19:40:00,0.68757,0.68767,0.68725,0.6873,62400000.0
2009-06-15 19:45:00,0.68746,0.68808,0.6871,0.68808,63400000.0
2009-06-15 19:50:00,0.68818,0.68818,0.68776,0.68778,68800000.0
2009-06-15 19:55:00,0.68778,0.6882,0.68755,0.68769,68800000.0
2009-06-15 20:00:00,0.68757,0.68776,0.68733,0.68758,56000000.0
2009-06-15 20:05:00,0.68752,0.68835,0.68717,0.68835,57600000.0
2009-06-15 20:10:00,0.68796,0.68863,0.68777,0.68829,67200000.0
2009-06-15 20:15:00,0.6883,0.68839,0.68769,0.68788,63400000.0
2009-06-15 20:20:00,0.68793,0.68811,0.68768,0.68802,65600000.0
2009-06-15 20:25:00,0.68811,0.68824,0.68797,0.68816,72000000.0
2009-06-15 20:30:00,0.68863,0.68877,0.68766,0.68868,72000000.0
2009-06-15 20:35:00,0.68872,0.68872,0.6878,0.68823,60800000.0
2009-06-15 20:40:00,0.68826,0.68837,0.68795,0.68801,70400000.0
2009-06-15 20:45:00,0.688,0.6884,0.68782,0.68803,68800000.0
2009-06-15 20:50:00,0.68784,0.6881,0.68755,0.68766,64400000.0
2009-06-15 20:55:00,0.68787,0.68803,0.68753,0.6876,57600000.0
2009-06-15 21:00:00,0.68768,0.68776,0.6873,0.68765,70800000.0
2009-06-15 21:05:00,0.6876,0.68772,0.68751,0.68765,61800000.0
2009-06-15 21:10:00,0.68783,0.6889,0.68771,0.6889,59200000.0
2009-06-15 21:15:00,0.68881,0.68881,0.68815,0.68837,64000000.0
2009-06-15 21:20:00,0.68863,0.68883,0.68831,0.68862,68800000.0
2009-06-15 21:25:00,0.68863,0.68937,0.68863,0.68937,58600000.0
2009-06-15 21:30:00,0.68906,0.68908,0.68788,0.68882,53800000.0
2009-06-15 21:35:00,0.68867,0.68903,0.68846,0.68881,67200000.0
2009-06-15 21:40:00,0.68875,0.68892,0.68831,0.68875,64800000.0
2009-06-15 21:45:00,0.68868,0.68868,0.68824,0.68843,65600000.0
2009-06-15 21:50:00,0.6885,0.68869,0.68837,0.68855,60800000.0
2009-06-15 21:55:00,0.68846,0.68905,0.6882,0.6888,62400000.0
2009-06-15 22:00:00,0.68878,0.68887,0.68847,0.68868,80400000.0
2009-06-15 22:05:00,0.6888,0.68913,0.6887,0.68913,62400000.0
2009-06-15 22:10:00,0.68925,0.68964,0.68896,0.68899,59200000.0
2009-06-15 22:15:00,0.68893,0.68915,0.68883,0.68905,58600000.0
2009-06-15 22:20:00,0.68911,0.68925,0.689,0.68925,67200000.0
2009-06-15 22:25:00,0.68928,0.68952,0.68915,0.68946,68800000.0
2009-06-15 22:30:00,0.68936,0.68952,0.68858,0.68865,75200000.0
2009-06-15 22:35:00,0.68895,0.68913,0.68867,0.68908,56000000.0
2009-06-15 22:40:00,0.68913,0.68913,0.68833,0.68908,56400000.0
2009-06-15 22:45:00,0.68911,0.68921,0.68874,0.68915,73400000.0
2009-06-15 22:50:00,0.68915,0.68918,0.68854,0.68887,68800000.0
2009-06-15 22:55:00,0.68889,0.68889,0.68821,0.68821,68000000.0
2009-06-15 23:00:00,0.6882,0.68894,0.68795,0.68893,57600000.0
2009-06-15 23:05:00,0.6888,0.68907,0.68863,0.68868,65600000.0
2009-06-15 23:10:00,0.68861,0.68889,0.68852,0.68878,72000000.0
2009-06-15 23:15:00,0.68894,0.68894,0.68817,0.6884,60800000.0
2009-06-15 23:20:00,0.68822,0.68866,0.688,0.68841,78400000.0
2009-06-15 23:25:00,0.68858,0.68859,0.68746,0.68815,60200000.0
2009-06-15 23:30:00,0.68796,0.68797,0.68749,0.68787,60800000.0
2009-06-15 23:35:00,0.68764,0.68803,0.6874,0.68801,62400000.0
2009-06-15 23:40:00,0.68802,0.68815,0.68764,0.68799,62200000.0
2009-06-15 23:45:00,0.68788,0.68798,0.68678,0.68745,60800000.0
2009-06-15 23:50:00,0.6877,0.68857,0.68756,0.68845,60200000.0
2009-06-15 23:55:00,0.68837,0.68845,0.68811,0.68829,65600000.0
2009-06-16 00:00:00,0.68813,0.68832,0.68718,0.68808,59200000.0
2009-06-16 00:05:00,0.6879,0.68794,0.68705,0.6874,67200000.0
2009-06-16 00:10:00,0.68742,0.688,0.68721,0.688,64000000.0
2009-06-16 00:15:00,0.68766,0.68766,0.68716,0.68718,64000000.0
2009-06-16 00:20:00,0.68714,0.68752,0.68654,0.68654,57600000.0
2009-06-16 00:25:00,0.68692,0.68718,0.68674,0.687,68800000.0
2009-06-16 00:30:00,0.68701,0.68717,0.68688,0.68709,62800000.0
2009-06-16 00:35:00,0.68717,0.68766,0.68717,0.68766,67600000.0
2009-06-16 00:40:00,0.68744,0.68781,0.68694,0.68768,62400000.0
2009-06-16 00:45:00,0.68783,0.68783,0.68723,0.68723,70400000.0
2009-06-16 00:50:00,0.68723,0.68744,0.68664,0.68742,61800000.0
2009-06-16 00:55:00,0.68721,0.68752,0.68697,0.68752,71400000.0
2009-06-16 01:00:00,0.6875,0.68753,0.68735,0.68753,70400000.0
2009-06-16 01:05:00,0.6874,0.68776,0.68704,0.68762,62400000.0
2009-06-16 01:10:00,0.68768,0.6878,0.68735,0.68773,59200000.0
2009-06-16 01:15:00,0.6877,0.68773,0.68715,0.68745,59200000.0
2009-06-16 01:20:00,0.68753,0.68784,0.68699,0.68747,65600000.0
2009-06-16 01:25:00,0.6876,0.68816,0.68735,0.68816,57600000.0
2009-06-16 01:30:00,0.68813,0.6882,0.68661,0.68747,65600000.0
2009-06-16 01:35:00,0.68745,0.68804,0.68738,0.68792,62400000.0
2009-06-16 01:40:00,0.68766,0.68788,0.68724,0.68768,67600000.0
2009-06-16 01:45:00,0.68766,0.6879,0.68739,0.68767,60800000.0
2009-06-16 01:50:00,0.68768,0.68777,0.68714,0.68728,64800000.0
2009-06-16 01:55:00,0.68718,0.68746,0.68718,0.68733,54400000.0
2009-06-16 02:00:00,0.68737,0.68789,0.68737,0.68789,91200000.0
2009-06-16 02:05:00,0.68795,0.68796,0.6877,0.68792,72000000.0
2009-06-16 02:10:00,0.68806,0.68815,0.68781,0.68806,64000000.0
2009-06-16 02:15:00,0.68814,0.68816,0.68787,0.68792,53800000.0
2009-06-16 02:20:00,0.68785,0.68796,0.68692,0.68789,60800000.0
2009-06-16 02:25:00,0.68796,0.688,0.68667,0.68696,128800000.0
2009-06-16 02:30:00,0.68708,0.68711,0.68653,0.68655,78400000.0
2009-06-16 02:35:00,0.68654,0.68656,0.6853,0.68545,70400000.0
2009-06-16 02:40:00,0.68538,0.68565,0.68505,0.68557,62400000.0
2009-06-16 02:45:00,0.68565,0.68576,0.68534,0.6855,62400000.0
2009-06-16 02:50:00,0.6856,0.68563,0.68462,0.68497,64000000.0
2009-06-16 02:55:00,0.68523,0.68523,0.68417,0.6843,67200000.0
2009-06-16 03:00:00,0.68429,0.6847,0.68403,0.68421,68200000.0
2009-06-16 03:05:00,0.68409,0.68496,0.68409,0.68464,54800000.0
2009-06-16 03:10:00,0.68412,0.68418,0.68352,0.68413,65600000.0
2009-06-16 03:15:00,0.68426,0.68426,0.68366,0.68366,68800000.0
2009-06-16 03:20:00,0.68349,0.6836,0.68293,0.68317,54400000.0
2009-06-16 03:25:00,0.68288,0.68344,0.68202,0.68332,81600000.0
2009-06-16 03:30:00,0.68345,0.68388,0.68307,0.68375,66600000.0
2009-06-16 03:35:00,0.68352,0.68413,0.68253,0.68398,51200000.0
2009-06-16 03:40:00,0.6841,0.68424,0.6835,0.68376,69800000.0
2009-06-16 03:45:00,0.68396,0.68592,0.68396,0.68592,53800000.0
2009-06-16 03:50:00,0.68569,0.68613,0.68503,0.68541,61800000.0
2009-06-16 03:55:00,0.68526,0.68642,0.68525,0.68613,62400000.0
2009-06-16 04:00:00,0.68627,0.68653,0.68518,0.68583,87800000.0
2009-06-16 04:05:00,0.68585,0.68599,0.68533,0.68571,62400000.0
2009-06-16 04:10:00,0.68608,0.68677,0.68608,0.68654,60800000.0
2009-06-16 04:15:00,0.68654,0.68674,0.68607,0.68607,80000000.0
2009-06-16 04:20:00,0.68636,0.68667,0.68528,0.68533,64000000.0
2009-06-16 04:25:00,0.68535,0.68556,0.68507,0.68513,83200000.0
2009-06-16 04:30:00,0.68509,0.68559,0.68505,0.68545,76800000.0
2009-06-16 04:35:00,0.68553,0.68557,0.68482,0.68484,55800000.0
2009-06-16 04:40:00,0.68484,0.68534,0.68484,0.68517,65600000.0
2009-06-16 04:45:00,0.68507,0.68523,0.68481,0.68497,64000000.0
2009-06-16 04:50:00,0.68498,0.68547,0.68497,0.68547,68800000.0
2009-06-16 04:55:00,0.68535,0.68538,0.68509,0.6852,84800000.0
2009-06-16 05:00:00,0.68532,0.68532,0.68501,0.6852,59200000.0
2009-06-16 05:05:00,0.68519,0.68529,0.68443,0.68485,73600000.0
2009-06-16 05:10:00,0.68479,0.68518,0.68472,0.68514,80000000.0
2009-06-16 05:15:00,0.68491,0.68491,0.68409,0.68475,70400000.0
2009-06-16 05:20:00,0.68459,0.68508,0.68439,0.6848,118400000.0
2009-06-16 05:25:00,0.68489,0.68502,0.68462,0.68483,97600000.0
2009-06-16 05:30:00,0.6847,0.6848,0.68405,0.68476,84800000.0
2009-06-16 05:35:00,0.68459,0.68466,0.68443,0.68448,60800000.0
2009-06-16 05:40:00,0.68446,0.6847,0.68441,0.68463,81600000.0
2009-06-16 05:45:00,0.68452,0.68467,0.68392,0.6845,85800000.0
2009-06-16 05:50:00,0.68444,0.68444,0.68408,0.6843,102400000.0
2009-06-16 05:55:00,0.68409,0.68428,0.68363,0.68375,171200000.0
2009-06-16 06:00:00,0.68416,0.68451,0.68401,0.68408,115600000.0
2009-06-16 06:05:00,0.68389,0.68457,0.68358,0.6845,63200000.0
2009-06-16 06:10:00,0.68454,0.68474,0.68426,0.68454,88400000.0
2009-06-16 06:15:00,0.68448,0.68469,0.68442,0.6845,52200000.0
2009-06-16 06:20:00,0.68465,0.68473,0.68408,0.68408,62400000.0
2009-06-16 06:25:00,0.68422,0.68428,0.68328,0.68417,64000000.0
2009-06-16 06:30:00,0.68411,0.68436,0.68404,0.68406,51200000.0
2009-06-16 06:35:00,0.68396,0.68403,0.68375,0.68382,64000000.0
2009-06-16 06:40:00,0.68381,0.68394,0.68343,0.6836,54400000.0
2009-06-16 06:45:00,0.68283,0.68429,0.68283,0.68426,67600000.0
2009-06-16 06:50:00,0.68428,0.68476,0.68408,0.68468,70400000.0
2009-06-16 06:55:00,0.68477,0.68478,0.68424,0.68427,67200000.0
2009-06-16 07:00:00,0.68421,0.68433,0.6836,0.68419,78400000.0
2009-06-16 07:05:00,0.68421,0.68437,0.6841,0.68412,84800000.0
2009-06-16 07:10:00,0.684,0.68425,0.68387,0.68417,92000000.0
2009-06-16 07:15:00,0.68421,0.68448,0.68418,0.68426,62400000.0
2009-06-16 07:20:00,0.68428,0.68565,0.68346,0.68565,56400000.0
2009-06-16 07:25:00,0.68573,0.68573,0.68433,0.68453,64000000.0
2009-06-16 07:30:00,0.68449,0.68488,0.68444,0.68446,65600000.0
2009-06-16 07:35:00,0.68442,0.68469,0.68384,0.68469,76200000.0
2009-06-16 07:40:00,0.68485,0.68485,0.68288,0.68405,68800000.0
2009-06-16 07:45:00,0.68443,0.68512,0.68407,0.68512,90000000.0
2009-06-16 07:50:00,0.6851,0.68514,0.68457,0.68462,64000000.0
2009-06-16 07:55:00,0.68485,0.68543,0.68383,0.68543,66600000.0
2009-06-16 08:00:00,0.68529,0.68558,0.6844,0.68444,56000000.0
2009-06-16 08:05:00,0.68438,0.68528,0.68438,0.68483,75200000.0
2009-06-16 08:10:00,0.68495,0.68571,0.68482,0.68482,92800000.0
2009-06-16 08:15:00,0.68485,0.685,0.68469,0.68489,92200000.0
2009-06-16 08:20:00,0.68486,0.68493,0.6845,0.68455,108200000.0
2009-06-16 08:25:00,0.68451,0.68477,0.6843,0.68448,86800000.0
2009-06-16 08:30:00,0.68479,0.68635,0.68465,0.68635,181000000.0
2009-06-16 08:35:00,0.68618,0.6863,0.6858,0.68621,113600000.0
2009-06-16 08:40:00,0.68635,0.68675,0.68608,0.68652,78400000.0
2009-06-16 08:45:00,0.68655,0.688,0.68655,0.68788,152400000.0
2009-06-16 08:50:00,0.68771,0.68807,0.68757,0.68784,253200000.0
2009-06-16 08:55:00,0.68766,0.6888,0.68757,0.68808,134400000.0
2009-06-16 09:00:00,0.68807,0.68878,0.68777,0.68857,145600000.0
2009-06-16 09:05:00,0.68837,0.68847,0.68816,0.68834,131200000.0
2009-06-16 09:10:00,0.6885,0.6885,0.68748,0.68847,132800000.0
2009-06-16 09:15:00,0.68851,0.68894,0.68821,0.68841,177600000.0
2009-06-16 09:20:00,0.68842,0.68907,0.68791,0.68791,175400000.0
2009-06-16 09:25:00,0.68764,0.68765,0.68729,0.68729,208000000.0
2009-06-16 09:30:00,0.6874,0.68795,0.68698,0.68715,146000000.0
2009-06-16 09:35:00,0.68712,0.68801,0.6871,0.68801,232000000.0
2009-06-16 09:40:00,0.6883,0.68882,0.6881,0.68856,228000000.0
2009-06-16 09:45:00,0.68849,0.68868,0.68838,0.68848,132000000.0
2009-06-16 09:50:00,0.68838,0.68866,0.68819,0.68858,320000000.0
2009-06-16 09:55:00,0.68863,0.68877,0.6885,0.68872,233600000.0
2009-06-16 10:00:00,0.68864,0.68881,0.68847,0.68873,261800000.0
2009-06-16 10:05:00,0.68878,0.68884,0.68835,0.68854,262200000.0
2009-06-16 10:10:00,0.68858,0.68872,0.68764,0.68816,379600000.0
2009-06-16 10:15:00,0.68806,0.68821,0.6879,0.68792,222400000.0
2009-06-16 10:20:00,0.68787,0.68804,0.6876,0.6876,204800000.0
2009-06-16 10:25:00,0.68744,0.68801,0.68737,0.68785,370000000.0
2009-06-16 10:30:00,0.68808,0.689,0.68808,0.6888,200400000.0
2009-06-16 10:35:00,0.68894,0.68916,0.68861,0.68903,123200000.0
2009-06-16 10:40:00,0.68909,0.68927,0.68894,0.68913,99200000.0
2009-06-16 10:45:00,0.68918,0.68938,0.68892,0.68892,181200000.0
2009-06-16 10:50:00,0.68884,0.68913,0.68859,0.68895,176000000.0
2009-06-16 10:55:00,0.68884,0.68884,0.68807,0.6881,231400000.0
2009-06-16 11:00:00,0.68814,0.69002,0.68814,0.68996,196200000.0
2009-06-16 11:05:00,0.6898,0.69024,0.68957,0.68959,192400000.0
2009-06-16 11:10:00,0.68965,0.68975,0.6889,0.68895,316000000.0
2009-06-16 11:15:00,0.68885,0.68904,0.68838,0.68838,185400000.0
2009-06-16 11:20:00,0.68859,0.68885,0.68826,0.68841,281600000.0
2009-06-16 11:25:00,0.68856,0.68898,0.68836,0.68852,235200000.0
2009-06-16 11:30:00,0.68841,0.68857,0.6882,0.6882,172000000.0
2009-06-16 11:35:00,0.68816,0.6882,0.68782,0.68795,200800000.0
2009-06-16 11:40:00,0.68819,0.68865,0.6872,0.6872,172200000.0
2009-06-16 11:45:00,0.68727,0.68861,0.68727,0.68844,208400000.0
2009-06-16 11:50:00,0.68844,0.68849,0.68822,0.68824,200200000.0
2009-06-16 11:55:00,0.68829,0.6884,0.68805,0.68813,238600000.0
2009-06-16 12:00:00,0.68819,0.68912,0.68814,0.68892,137600000.0
2009-06-16 12:05:00,0.6889,0.6889,0.68821,0.68832,89600000.0
2009-06-16 12:10:00,0.68838,0.68897,0.68833,0.6887,124800000.0
2009-06-16 12:15:00,0.68908,0.68961,0.68903,0.68903,206800000.0
2009-06-16 12:20:00,0.68876,0.68895,0.68857,0.68861,205200000.0
2009-06-16 12:25:00,0.68862,0.68934,0.68799,0.68826,250000000.0
2009-06-16 12:30:00,0.68836,0.68989,0.6882,0.68974,194000000.0
2009-06-16 12:35:00,0.68975,0.68995,0.68966,0.68982,164200000.0
2009-06-16 12:40:00,0.68983,0.68983,0.68908,0.6892,92800000.0
2009-06-16 12:45:00,0.68933,0.68945,0.68915,0.68921,226600000.0
2009-06-16 12:50:00,0.68932,0.6899,0.68931,0.68959,154400000.0
2009-06-16 12:55:00,0.68946,0.68954,0.68889,0.68889,152400000.0
2009-06-16 13:00:00,0.68881,0.68945,0.68881,0.68903,101800000.0
2009-06-16 13:05:00,0.68876,0.68982,0.68875,0.68977,132800000.0
2009-06-16 13:10:00,0.68972,0.69004,0.68966,0.68974,152000000.0
2009-06-16 13:15:00,0.68997,0.6901,0.68987,0.6899,244000000.0
2009-06-16 13:20:00,0.68986,0.69013,0.68963,0.68982,182400000.0
2009-06-16 13:25:00,0.68988,0.69009,0.68973,0.68973,208400000.0
2009-06-16 13:30:00,0.68993,0.68995,0.68975,0.68979,147200000.0
2009-06-16 13:35:00,0.68972,0.69009,0.68964,0.69004,131600000.0
2009-06-16 13:40:00,0.68998,0.69013,0.68957,0.68957,186400000.0
2009-06-16 13:45:00,0.68977,0.68996,0.68955,0.68973,114600000.0
2009-06-16 13:50:00,0.68987,0.69029,0.68983,0.68987,150400000.0
2009-06-16 13:55:00,0.68978,0.69053,0.68978,0.6905,171000000.0
2009-06-16 14:00:00,0.69045,0.69106,0.69045,0.69097,130000000.0
2009-06-16 14:05:00,0.6909,0.69093,0.6906,0.69088,156600000.0
2009-06-16 14:10:00,0.69082,0.69083,0.69008,0.69035,121400000.0
2009-06-16 14:15:00,0.69041,0.6912,0.69041,0.69096,141200000.0
2009-06-16 14:20:00,0.69098,0.69125,0.69082,0.69089,124200000.0
2009-06-16 14:25:00,0.69092,0.69102,0.69057,0.69094,104000000.0
2009-06-16 14:30:00,0.69086,0.69191,0.69086,0.69181,65600000.0
2009-06-16 14:35:00,0.69154,0.69161,0.69081,0.69081,67200000.0
2009-06-16 14:40:00,0.69065,0.69181,0.6905,0.69171,60800000.0
2009-06-16 14:45:00,0.69165,0.69203,0.69165,0.69194,57600000.0
2009-06-16 14:50:00,0.69193,0.69209,0.69153,0.69179,67200000.0
2009-06-16 14:55:00,0.69159,0.6918,0.69101,0.69142,67600000.0
2009-06-16 15:00:00,0.69132,0.69153,0.69038,0.69151,62800000.0
2009-06-16 15:05:00,0.69159,0.6919,0.69076,0.69185,67200000.0
2009-06-16 15:10:00,0.69182,0.69225,0.69182,0.6921,62400000.0
2009-06-16 15:15:00,0.69195,0.69216,0.69139,0.69139,63400000.0
2009-06-16 15:20:00,0.69158,0.69165,0.69123,0.69138,65600000.0
2009-06-16 15:25:00,0.69146,0.69184,0.69118,0.69169,67600000.0
2009-06-16 15:30:00,0.69175,0.69226,0.69152,0.69159,56000000.0
2009-06-16 15:35:00,0.69175,0.69191,0.68969,0.6899,63400000.0
2009-06-16 15:40:00,0.68994,0.69048,0.68976,0.69026,67200000.0
2009-06-16 15:45:00,0.69053,0.69083,0.68998,0.68998,70400000.0
2009-06-16 15:50:00,0.69007,0.69069,0.68962,0.69006,70200000.0
2009-06-16 15:55:00,0.68983,0.68998,0.68938,0.68993,70400000.0
2009-06-16 16:00:00,0.68977,0.69047,0.68882,0.69024,67200000.0
2009-06-16 16:05:00,0.69047,0.69061,0.68927,0.68928,71400000.0
2009-06-16 16:10:00,0.68913,0.6894,0.68861,0.68861,62400000.0
2009-06-16 16:15:00,0.68862,0.68917,0.68761,0.68855,61800000.0
2009-06-16 16:20:00,0.68822,0.6893,0.68822,0.6893,68800000.0
2009-06-16 16:25:00,0.68943,0.68962,0.68897,0.68936,69800000.0
2009-06-16 16:30:00,0.68933,0.68941,0.6882,0.6882,58600000.0
2009-06-16 16:35:00,0.68822,0.68875,0.68734,0.68875,71400000.0
2009-06-16 16:40:00,0.68894,0.68916,0.68851,0.6886,69800000.0
2009-06-16 16:45:00,0.68852,0.68875,0.68828,0.68862,77600000.0
2009-06-16 16:50:00,0.68877,0.68955,0.68877,0.68953,57400000.0
2009-06-16 16:55:00,0.68951,0.68987,0.68902,0.68984,65600000.0
2009-06-16 17:00:00,0.68969,0.69033,0.68965,0.69031,59200000.0
2009-06-16 17:05:00,0.69034,0.69038,0.68962,0.68999,62400000.0
2009-06-16 17:10:00,0.69006,0.69066,0.68999,0.69059,65600000.0
2009-06-16 17:15:00,0.69027,0.69055,0.69006,0.69039,67200000.0
2009-06-16 17:20:00,0.69033,0.69033,0.68974,0.69015,67200000.0
2009-06-16 17:25:00,0.6902,0.69033,0.68936,0.68937,59200000.0
2009-06-16 17:30:00,0.68954,0.68954,0.68912,0.68921,65600000.0
2009-06-16 17:35:00,0.68911,0.68931,0.68889,0.68914,68800000.0
2009-06-16 17:40:00,0.68916,0.6896,0.68905,0.68942,72000000.0
2009-06-16 17:45:00,0.6894,0.68943,0.68805,0.68805,68800000.0
2009-06-16 17:50:00,0.6879,0.68848,0.68768,0.68827,62800000.0
2009-06-16 17:55:00,0.68808,0.68841,0.68808,0.68833,62400000.0
2009-06-16 18:00:00,0.68823,0.68843,0.68794,0.68826,68200000.0
2009-06-16 18:05:00,0.68826,0.68845,0.68812,0.68836,67200000.0
2009-06-16 18:10:00,0.68847,0.68901,0.68818,0.68881,57600000.0
2009-06-16 18:15:00,0.68868,0.68868,0.68811,0.68828,64000000.0
2009-06-16 18:20:00,0.68857,0.68857,0.68793,0.6883,57000000.0
2009-06-16 18:25:00,0.68839,0.68876,0.68756,0.68846,75200000.0
2009-06-16 18:30:00,0.68847,0.68872,0.68791,0.68791,60800000.0
2009-06-16 18:35:00,0.68787,0.6883,0.68771,0.68812,68800000.0
2009-06-16 18:40:00,0.6881,0.68817,0.68705,0.68725,74000000.0
2009-06-16 18:45:00,0.68716,0.68799,0.68716,0.68797,64400000.0
2009-06-16 18:50:00,0.68794,0.68844,0.6878,0.6878,80000000.0
2009-06-16 18:55:00,0.68792,0.68833,0.68773,0.68798,59600000.0
2009-06-16 19:00:00,0.68831,0.68845,0.68821,0.68838,58600000.0
2009-06-16 19:05:00,0.68847,0.68863,0.68827,0.68849,56400000.0
2009-06-16 19:10:00,0.68838,0.68881,0.68819,0.68868,62800000.0
2009-06-16 19:15:00,0.68874,0.68874,0.68735,0.68811,57000000.0
2009-06-16 19:20:00,0.68813,0.68852,0.68778,0.68801,56000000.0
2009-06-16 19:25:00,0.68796,0.68796,0.6876,0.68777,68800000.0
2009-06-16 19:30:00,0.68782,0.68799,0.68746,0.68759,70400000.0
2009-06-16 19:35:00,0.68757,0.68787,0.6875,0.68763,66000000.0
2009-06-16 19:40:00,0.68758,0.68836,0.68746,0.68836,62400000.0
2009-06-16 19:45:00,0.68803,0.68868,0.68795,0.6886,64000000.0
2009-06-16 19:50:00,0.68859,0.68864,0.68809,0.68851,68800000.0
2009-06-16 19:55:00,0.6886,0.6886,0.68769,0.68775,68200000.0
2009-06-16 20:00:00,0.6877,0.68784,0.68681,0.68703,55400000.0
2009-06-16 20:05:00,0.687,0.68725,0.68678,0.68725,61800000.0
2009-06-16 20:10:00,0.68741,0.68784,0.68741,0.68763,67200000.0
2009-06-16 20:15:00,0.68678,0.68755,0.68678,0.68716,64000000.0
2009-06-16 20:20:00,0.68726,0.68753,0.68718,0.68725,65600000.0
2009-06-16 20:25:00,0.68723,0.68723,0.68664,0.6872,64400000.0
2009-06-16 20:30:00,0.68706,0.68744,0.68608,0.6873,72000000.0
2009-06-16 20:35:00,0.68717,0.68749,0.68684,0.68742,60200000.0
2009-06-16 20:40:00,0.68746,0.68771,0.68734,0.68763,70400000.0
2009-06-16 20:45:00,0.68753,0.68778,0.68741,0.68763,68800000.0
2009-06-16 20:50:00,0.68764,0.68778,0.68751,0.68776,64000000.0
2009-06-16 20:55:00,0.68774,0.68785,0.68713,0.68756,57600000.0
2009-06-16 21:00:00,0.68745,0.688,0.68743,0.688,70800000.0
2009-06-16 21:05:00,0.6879,0.68795,0.68749,0.68749,62400000.0
2009-06-16 21:10:00,0.68755,0.68782,0.68741,0.68761,58600000.0
2009-06-16 21:15:00,0.6876,0.68785,0.68724,0.68761,62400000.0
2009-06-16 21:20:00,0.68752,0.6878,0.68743,0.6878,68800000.0
2009-06-16 21:25:00,0.6876,0.68768,0.68742,0.68752,58600000.0
2009-06-16 21:30:00,0.68752,0.68782,0.68658,0.6877,54400000.0
2009-06-16 21:35:00,0.68789,0.68791,0.68725,0.68748,67200000.0
2009-06-16 21:40:00,0.68781,0.68819,0.68781,0.68807,64000000.0
2009-06-16 21:45:00,0.68784,0.68826,0.6877,0.68801,65600000.0
2009-06-16 21:50:00,0.68803,0.68819,0.68781,0.68797,60800000.0
2009-06-16 21:55:00,0.68799,0.68799,0.68684,0.68684,62400000.0
2009-06-16 22:00:00,0.68681,0.68749,0.68641,0.68641,81000000.0
2009-06-16 22:05:00,0.68632,0.68649,0.68558,0.68628,62400000.0
2009-06-16 22:10:00,0.68618,0.68632,0.68581,0.68581,59600000.0
2009-06-16 22:15:00,0.68586,0.6861,0.68584,0.68584,59200000.0
2009-06-16 22:20:00,0.68578,0.68624,0.68562,0.6861,67200000.0
2009-06-16 22:25:00,0.686,0.68624,0.68579,0.68606,68800000.0
2009-06-16 22:30:00,0.68607,0.68618,0.68594,0.68605,65600000.0
2009-06-16 22:35:00,0.68614,0.68614,0.68582,0.68603,56000000.0
2009-06-16 22:40:00,0.68582,0.68582,0.68459,0.68501,56000000.0
2009-06-16 22:45:00,0.68507,0.68545,0.68504,0.68534,65600000.0
2009-06-16 22:50:00,0.68528,0.6853,0.68467,0.68513,68800000.0
2009-06-16 22:55:00,0.68518,0.68537,0.68498,0.68517,66600000.0
2009-06-16 23:00:00,0.68453,0.68519,0.68429,0.68478,58000000.0
2009-06-16 23:05:00,0.68516,0.68522,0.6846,0.6851,65600000.0
2009-06-16 23:10:00,0.68505,0.68521,0.68488,0.68514,70800000.0
2009-06-16 23:15:00,0.68517,0.68524,0.68434,0.68477,61200000.0
2009-06-16 23:20:00,0.68465,0.68503,0.68437,0.6845,78400000.0
2009-06-16 23:25:00,0.68441,0.6845,0.68373,0.68375,60800000.0
2009-06-16 23:30:00,0.68381,0.68392,0.68342,0.68368,61200000.0
2009-06-16 23:35:00,0.68365,0.68426,0.68351,0.68417,62400000.0
2009-06-16 23:40:00,0.6842,0.68421,0.68373,0.6842,62800000.0
2009-06-16 23:45:00,0.68403,0.68462,0.68336,0.68417,60800000.0
2009-06-16 23:50:00,0.68413,0.68424,0.68376,0.68397,60200000.0
2009-06-16 23:55:00,0.68381,0.68414,0.68374,0.68382,65600000.0
2009-06-17 00:00:00,0.6838,0.68416,0.68306,0.68396,66600000.0
2009-06-17 00:05:00,0.684,0.68428,0.68396,0.68416,67600000.0
2009-06-17 00:10:00,0.68405,0.68423,0.68386,0.68415,64400000.0
2009-06-17 00:15:00,0.68425,0.68425,0.68358,0.68371,64400000.0
2009-06-17 00:20:00,0.6836,0.68391,0.68354,0.68354,57600000.0
2009-06-17 00:25:00,0.6838,0.68389,0.68353,0.68375,68800000.0
2009-06-17 00:30:00,0.68378,0.68416,0.68366,0.68388,62400000.0
2009-06-17 00:35:00,0.68389,0.6841,0.68366,0.68385,66600000.0
2009-06-17 00:40:00,0.68399,0.68434,0.68397,0.68434,62400000.0
2009-06-17 00:45:00,0.68461,0.68461,0.68404,0.68427,70800000.0
2009-06-17 00:50:00,0.68435,0.68454,0.6841,0.6842,62400000.0
2009-06-17 00:55:00,0.68429,0.68444,0.68407,0.68421,72000000.0
2009-06-17 01:00:00,0.68375,0.68493,0.68375,0.6848,70800000.0
2009-06-17 01:05:00,0.68482,0.68488,0.68431,0.68444,62400000.0
2009-06-17 01:10:00,0.68458,0.68465,0.68368,0.68429,59200000.0
2009-06-17 01:15:00,0.68435,0.68447,0.68427,0.68432,59200000.0
2009-06-17 01:20:00,0.68438,0.68447,0.68401,0.68447,65600000.0
2009-06-17 01:25:00,0.68444,0.68444,0.68351,0.6837,57000000.0
2009-06-17 01:30:00,0.68373,0.68393,0.68258,0.68354,65600000.0
2009-06-17 01:35:00,0.68355,0.68355,0.6829,0.68294,62400000.0
2009-06-17 01:40:00,0.68307,0.68356,0.68299,0.68317,67200000.0
2009-06-17 01:45:00,0.68305,0.6838,0.68296,0.68345,60200000.0
2009-06-17 01:50:00,0.68321,0.68331,0.68295,0.68305,65400000.0
2009-06-17 01:55:00,0.68299,0.68299,0.68144,0.68146,61200000.0
2009-06-17 02:00:00,0.6814,0.68341,0.68139,0.68341,91200000.0
2009-06-17 02:05:00,0.68359,0.68501,0.68355,0.68469,71400000.0
2009-06-17 02:10:00,0.68464,0.68564,0.6843,0.68564,63400000.0
2009-06-17 02:15:00,0.68557,0.6857,0.68499,0.68524,54400000.0
2009-06-17 02:20:00,0.68497,0.68586,0.68451,0.68586,57600000.0
2009-06-17 02:25:00,0.68609,0.6863,0.68546,0.68562,129000000.0
2009-06-17 02:30:00,0.68552,0.68607,0.68531,0.68602,78400000.0
2009-06-17 02:35:00,0.68585,0.68604,0.68564,0.68598,70400000.0
2009-06-17 02:40:00,0.68591,0.68614,0.68567,0.68574,68800000.0
2009-06-17 02:45:00,0.68562,0.68562,0.68516,0.68552,62400000.0
2009-06-17 02:50:00,0.68554,0.68572,0.68539,0.6855,63400000.0
2009-06-17 02:55:00,0.68539,0.68541,0.68515,0.6854,67600000.0
2009-06-17 03:00:00,0.68552,0.68595,0.68542,0.68564,62400000.0
2009-06-17 03:05:00,0.68563,0.6861,0.68546,0.68563,54400000.0
2009-06-17 03:10:00,0.68558,0.68558,0.68508,0.68538,65600000.0
2009-06-17 03:15:00,0.68531,0.68535,0.68464,0.68487,68600000.0
2009-06-17 03:20:00,0.68494,0.68529,0.68445,0.68527,53800000.0
2009-06-17 03:25:00,0.68513,0.68518,0.68456,0.68474,81600000.0
2009-06-17 03:30:00,0.68473,0.68501,0.68455,0.68501,76800000.0
2009-06-17 03:35:00,0.68504,0.68511,0.68455,0.68461,51200000.0
2009-06-17 03:40:00,0.68478,0.68481,0.68332,0.68343,70400000.0
2009-06-17 03:45:00,0.68359,0.68372,0.68301,0.68355,53800000.0
2009-06-17 03:50:00,0.68318,0.68344,0.68305,0.6832,62400000.0
2009-06-17 03:55:00,0.68298,0.68458,0.68298,0.68453,62400000.0
2009-06-17 04:00:00,0.68441,0.68484,0.68334,0.68484,88000000.0
2009-06-17 04:05:00,0.68511,0.68516,0.68445,0.68453,57600000.0
2009-06-17 04:10:00,0.68456,0.68482,0.68409,0.68409,60800000.0
2009-06-17 04:15:00,0.68401,0.68441,0.68389,0.68392,80000000.0
2009-06-17 04:20:00,0.68405,0.68434,0.68357,0.68421,64000000.0
2009-06-17 04:25:00,0.68441,0.68448,0.68402,0.68439,80000000.0
2009-06-17 04:30:00,0.68437,0.68475,0.68391,0.68442,76200000.0
2009-06-17 04:35:00,0.68437,0.68457,0.68428,0.68443,56000000.0
2009-06-17 04:40:00,0.68441,0.68471,0.68441,0.68471,65400000.0
2009-06-17 04:45:00,0.68478,0.68494,0.68448,0.68448,64000000.0
2009-06-17 04:50:00,0.68424,0.6846,0.68415,0.68415,68200000.0
2009-06-17 04:55:00,0.68414,0.68436,0.68407,0.68423,85200000.0
2009-06-17 05:00:00,0.68438,0.68458,0.68426,0.68443,65000000.0
2009-06-17 05:05:00,0.6844,0.68444,0.68397,0.68427,73600000.0
2009-06-17 05:10:00,0.68409,0.6842,0.68348,0.68348,80000000.0
2009-06-17 05:15:00,0.68339,0.68374,0.68339,0.68345,63400000.0
2009-06-17 05:20:00,0.68358,0.68397,0.68346,0.68346,118400000.0
2009-06-17 05:25:00,0.68398,0.68398,0.6834,0.68365,97000000.0
2009-06-17 05:30:00,0.68376,0.68469,0.68353,0.68464,84800000.0
2009-06-17 05:35:00,0.68459,0.68459,0.68385,0.68415,60200000.0
2009-06-17 05:40:00,0.68402,0.68413,0.68354,0.68403,81000000.0
2009-06-17 05:45:00,0.68407,0.68419,0.68388,0.68388,86200000.0
2009-06-17 05:50:00,0.68387,0.6846,0.68387,0.68449,102400000.0
2009-06-17 05:55:00,0.68437,0.68447,0.68415,0.68432,170400000.0
2009-06-17 06:00:00,0.68434,0.68434,0.68403,0.68411,115200000.0
2009-06-17 06:05:00,0.68408,0.68442,0.68383,0.6844,62400000.0
2009-06-17 06:10:00,0.68467,0.6849,0.68432,0.6849,87400000.0
2009-06-17 06:15:00,0.68492,0.68504,0.68464,0.68492,52800000.0
2009-06-17 06:20:00,0.68484,0.68542,0.68461,0.68487,62400000.0
2009-06-17 06:25:00,0.68482,0.68517,0.68432,0.68481,64800000.0
2009-06-17 06:30:00,0.68486,0.68503,0.6844,0.6849,50000000.0
2009-06-17 06:35:00,0.68491,0.68508,0.68487,0.68497,64800000.0
2009-06-17 06:40:00,0.68501,0.68523,0.68493,0.68505,54400000.0
2009-06-17 06:45:00,0.6851,0.6851,0.68447,0.68449,67200000.0
2009-06-17 06:50:00,0.68452,0.68478,0.68415,0.68428,70400000.0
2009-06-17 06:55:00,0.68442,0.68474,0.68401,0.68448,67200000.0
2009-06-17 07:00:00,0.68449,0.68497,0.68347,0.68497,78400000.0
2009-06-17 07:05:00,0.68501,0.68501,0.68451,0.68451,84800000.0
2009-06-17 07:10:00,0.68449,0.68484,0.6844,0.68464,92800000.0
2009-06-17 07:15:00,0.68465,0.68501,0.68464,0.68501,62400000.0
2009-06-17 07:20:00,0.68497,0.68504,0.68421,0.68432,56000000.0
2009-06-17 07:25:00,0.6843,0.6843,0.68402,0.68414,63400000.0
2009-06-17 07:30:00,0.68459,0.68514,0.68448,0.68469,73400000.0
2009-06-17 07:35:00,0.68518,0.68536,0.68501,0.68505,76200000.0
2009-06-17 07:40:00,0.6848,0.68522,0.6848,0.68512,68800000.0
2009-06-17 07:45:00,0.68509,0.68557,0.68496,0.68551,86400000.0
2009-06-17 07:50:00,0.68554,0.68554,0.68519,0.68539,70400000.0
2009-06-17 07:55:00,0.68537,0.68551,0.68445,0.68549,67200000.0
2009-06-17 08:00:00,0.68535,0.68551,0.68512,0.68526,56000000.0
2009-06-17 08:05:00,0.68522,0.68584,0.68485,0.68584,76000000.0
2009-06-17 08:10:00,0.6859,0.68594,0.68532,0.68558,92800000.0
2009-06-17 08:15:00,0.68553,0.68574,0.68543,0.68568,86400000.0
2009-06-17 08:20:00,0.68578,0.68663,0.68578,0.68631,108200000.0
2009-06-17 08:25:00,0.68612,0.68687,0.68612,0.68687,86800000.0
2009-06-17 08:30:00,0.687,0.68724,0.6868,0.68715,172800000.0
2009-06-17 08:35:00,0.68706,0.68738,0.68694,0.68697,113600000.0
2009-06-17 08:40:00,0.6872,0.68722,0.68674,0.68718,77800000.0
2009-06-17 08:45:00,0.68718,0.68731,0.68691,0.68696,152000000.0
2009-06-17 08:50:00,0.68726,0.68766,0.6871,0.68727,252000000.0
2009-06-17 08:55:00,0.68709,0.68753,0.68692,0.68752,135200000.0
2009-06-17 09:00:00,0.68754,0.68784,0.68657,0.68657,145000000.0
2009-06-17 09:05:00,0.68656,0.68681,0.68648,0.68678,136400000.0
2009-06-17 09:10:00,0.68667,0.68667,0.68482,0.68572,140000000.0
2009-06-17 09:15:00,0.68564,0.68623,0.68537,0.68611,177000000.0
2009-06-17 09:20:00,0.68582,0.68637,0.68582,0.68613,176800000.0
2009-06-17 09:25:00,0.68604,0.68666,0.68586,0.68658,208400000.0
2009-06-17 09:30:00,0.68654,0.68716,0.68645,0.68695,145400000.0
2009-06-17 09:35:00,0.68678,0.68686,0.6861,0.68611,232400000.0
2009-06-17 09:40:00,0.68612,0.68664,0.68612,0.68664,227600000.0
2009-06-17 09:45:00,0.68663,0.68739,0.68656,0.68702,131200000.0
2009-06-17 09:50:00,0.68693,0.68729,0.68693,0.68721,319800000.0
2009-06-17 09:55:00,0.68725,0.68757,0.68694,0.68744,233800000.0
2009-06-17 10:00:00,0.68731,0.68756,0.68641,0.68641,261200000.0
2009-06-17 10:05:00,0.68652,0.68678,0.6861,0.68644,262200000.0
2009-06-17 10:10:00,0.68627,0.68628,0.68461,0.68598,379000000.0
2009-06-17 10:15:00,0.6858,0.6858,0.68513,0.68524,221200000.0
2009-06-17 10:20:00,0.68515,0.68611,0.68513,0.68608,205600000.0
2009-06-17 10:25:00,0.68627,0.68648,0.68604,0.68648,371200000.0
2009-06-17 10:30:00,0.68666,0.68687,0.68614,0.68614,200400000.0
2009-06-17 10:35:00,0.68623,0.68637,0.68524,0.68567,123200000.0
2009-06-17 10:40:00,0.68575,0.68575,0.68431,0.68447,98600000.0
2009-06-17 10:45:00,0.6846,0.6852,0.6846,0.68508,180800000.0
2009-06-17 10:50:00,0.68512,0.68544,0.68489,0.68517,182800000.0
2009-06-17 10:55:00,0.68514,0.68525,0.68477,0.68519,230400000.0
2009-06-17 11:00:00,0.68513,0.68529,0.68431,0.68431,196800000.0
2009-06-17 11:05:00,0.68444,0.68553,0.68444,0.68551,191400000.0
2009-06-17 11:10:00,0.68538,0.68543,0.68432,0.68436,317200000.0
2009-06-17 11:15:00,0.68436,0.68442,0.68389,0.68389,185000000.0
2009-06-17 11:20:00,0.68394,0.68449,0.68388,0.68431,282000000.0
2009-06-17 11:25:00,0.68451,0.68471,0.68363,0.68368,234600000.0
2009-06-17 11:30:00,0.68383,0.68448,0.68383,0.68448,171000000.0
2009-06-17 11:35:00,0.68443,0.68464,0.68387,0.68405,199400000.0
2009-06-17 11:40:00,0.68394,0.68394,0.68315,0.68332,171600000.0
2009-06-17 11:45:00,0.68334,0.68364,0.68278,0.68285,208000000.0
2009-06-17 11:50:00,0.68295,0.68352,0.68269,0.6835,199800000.0
2009-06-17 11:55:00,0.68373,0.68447,0.6837,0.68426,239200000.0
2009-06-17 12:00:00,0.68436,0.68445,0.68372,0.68375,138000000.0
2009-06-17 12:05:00,0.68371,0.68382,0.68327,0.6833,89600000.0
2009-06-17 12:10:00,0.6833,0.68382,0.68315,0.68368,124800000.0
2009-06-17 12:15:00,0.68404,0.6847,0.68396,0.68462,206800000.0
2009-06-17 12:20:00,0.68474,0.68499,0.68463,0.68482,205600000.0
2009-06-17 12:25:00,0.68493,0.68513,0.68304,0.6833,251200000.0
2009-06-17 12:30:00,0.68339,0.6846,0.68328,0.68396,194400000.0
2009-06-17 12:35:00,0.68368,0.68384,0.68331,0.68331,165200000.0
2009-06-17 12:40:00,0.68335,0.68389,0.68318,0.68385,100800000.0
2009-06-17 12:45:00,0.68378,0.68384,0.68244,0.68244,228000000.0
2009-06-17 12:50:00,0.68243,0.68372,0.68237,0.68361,155600000.0
2009-06-17 12:55:00,0.68371,0.6841,0.68333,0.68337,153600000.0
2009-06-17 13:00:00,0.68328,0.68361,0.68318,0.68326,102400000.0
2009-06-17 13:05:00,0.68341,0.68425,0.68341,0.68407,132200000.0
2009-06-17 13:10:00,0.68393,0.68462,0.68388,0.68447,152800000.0
2009-06-17 13:15:00,0.68458,0.68497,0.68439,0.68497,244200000.0
2009-06-17 13:20:00,0.68486,0.68533,0.68451,0.68533,181800000.0
2009-06-17 13:25:00,0.6853,0.68542,0.6846,0.68499,206800000.0
2009-06-17 13:30:00,0.68493,0.68529,0.68485,0.68506,146600000.0
2009-06-17 13:35:00,0.68499,0.6852,0.68492,0.68503,131600000.0
2009-06-17 13:40:00,0.68468,0.68477,0.68446,0.68451,185600000.0
2009-06-17 13:45:00,0.68465,0.68517,0.68372,0.68372,115200000.0
2009-06-17 13:50:00,0.6838,0.6838,0.6831,0.68319,150400000.0
2009-06-17 13:55:00,0.68317,0.68336,0.68272,0.68334,170600000.0
2009-06-17 14:00:00,0.68321,0.68374,0.6829,0.68291,129000000.0
2009-06-17 14:05:00,0.68294,0.68343,0.68285,0.68337,156800000.0
2009-06-17 14:10:00,0.68333,0.68351,0.68301,0.68343,121400000.0
2009-06-17 14:15:00,0.6834,0.68366,0.68318,0.68359,140800000.0
2009-06-17 14:20:00,0.68353,0.68384,0.68333,0.68371,124600000.0
2009-06-17 14:25:00,0.6837,0.68438,0.68357,0.6841,103400000.0
2009-06-17 14:30:00,0.68404,0.68431,0.68379,0.68423,57600000.0
2009-06-17 14:35:00,0.68407,0.68407,0.683,0.68323,66600000.0
2009-06-17 14:40:00,0.68326,0.68358,0.68285,0.68326,60800000.0
2009-06-17 14:45:00,0.68345,0.68393,0.6834,0.68382,57400000.0
2009-06-17 14:50:00,0.68383,0.68422,0.68373,0.68412,61200000.0
2009-06-17 14:55:00,0.68407,0.6844,0.6839,0.68394,67200000.0
2009-06-17 15:00:00,0.68408,0.68419,0.68254,0.68373,62400000.0
2009-06-17 15:05:00,0.68321,0.68324,0.68233,0.6831,67200000.0
2009-06-17 15:10:00,0.68316,0.68319,0.6827,0.6827,62800000.0
2009-06-17 15:15:00,0.68244,0.68257,0.68128,0.68135,64400000.0
2009-06-17 15:20:00,0.68128,0.68207,0.68105,0.68167,66000000.0
2009-06-17 15:25:00,0.68163,0.68337,0.68137,0.68337,66600000.0
2009-06-17 15:30:00,0.68345,0.68351,0.68249,0.68327,55400000.0
2009-06-17 15:35:00,0.68341,0.68381,0.68337,0.68362,64000000.0
2009-06-17 15:40:00,0.6838,0.68389,0.68273,0.68273,67200000.0
2009-06-17 15:45:00,0.68281,0.68298,0.68251,0.68251,70400000.0
2009-06-17 15:50:00,0.68231,0.68292,0.68223,0.68241,70400000.0
2009-06-17 15:55:00,0.68249,0.68249,0.68145,0.68148,69800000.0
2009-06-17 16:00:00,0.68143,0.68152,0.68025,0.68118,67600000.0
2009-06-17 16:05:00,0.68156,0.68286,0.68151,0.68282,72000000.0
2009-06-17 16:10:00,0.68301,0.68305,0.68231,0.68233,62400000.0
2009-06-17 16:15:00,0.68231,0.68264,0.6816,0.68224,62400000.0
2009-06-17 16:20:00,0.68219,0.6822,0.68154,0.68156,68800000.0
2009-06-17 16:25:00,0.68146,0.68153,0.68048,0.68091,70400000.0
2009-06-17 16:30:00,0.68081,0.68081,0.67992,0.67994,59200000.0
2009-06-17 16:35:00,0.68003,0.68021,0.67922,0.67934,72400000.0
2009-06-17 16:40:00,0.67942,0.67997,0.67926,0.67981,69800000.0
2009-06-17 16:45:00,0.67987,0.67988,0.67898,0.67925,76800000.0
2009-06-17 16:50:00,0.67937,0.68063,0.67932,0.68063,57600000.0
2009-06-17 16:55:00,0.68076,0.68243,0.68049,0.68243,66000000.0
2009-06-17 17:00:00,0.68314,0.68314,0.68226,0.68254,59200000.0
2009-06-17 17:05:00,0.68235,0.68257,0.68182,0.68223,61800000.0
2009-06-17 17:10:00,0.68238,0.68283,0.68208,0.68208,65000000.0
2009-06-17 17:15:00,0.68187,0.68344,0.68186,0.68344,67200000.0
2009-06-17 17:20:00,0.68353,0.68353,0.68314,0.6834,67200000.0
2009-06-17 17:25:00,0.68334,0.68339,0.68275,0.68279,58600000.0
2009-06-17 17:30:00,0.68288,0.68292,0.68245,0.68288,66000000.0
2009-06-17 17:35:00,0.68282,0.68302,0.6822,0.6822,69200000.0
2009-06-17 17:40:00,0.68231,0.68246,0.68217,0.68219,71400000.0
2009-06-17 17:45:00,0.68207,0.68209,0.6816,0.68163,68800000.0
2009-06-17 17:50:00,0.68173,0.68215,0.68148,0.68203,64000000.0
2009-06-17 17:55:00,0.68203,0.68231,0.68174,0.68231,62400000.0
2009-06-17 18:00:00,0.68254,0.68391,0.6824,0.68384,68800000.0
2009-06-17 18:05:00,0.68367,0.68433,0.68347,0.68426,67200000.0
2009-06-17 18:10:00,0.68425,0.68425,0.68366,0.68402,57600000.0
2009-06-17 18:15:00,0.68392,0.68424,0.68374,0.68382,64000000.0
2009-06-17 18:20:00,0.68387,0.68437,0.68339,0.68437,57600000.0
2009-06-17 18:25:00,0.68457,0.68518,0.68352,0.68489,75200000.0
2009-06-17 18:30:00,0.68489,0.68489,0.68408,0.68408,60800000.0
2009-06-17 18:35:00,0.6842,0.6842,0.68383,0.68409,68800000.0
2009-06-17 18:40:00,0.68421,0.68433,0.68386,0.68431,74000000.0
2009-06-17 18:45:00,0.68433,0.68448,0.68413,0.68438,64000000.0
2009-06-17 18:50:00,0.6845,0.68455,0.68369,0.68372,80400000.0
2009-06-17 18:55:00,0.68388,0.68399,0.68353,0.6836,60000000.0
2009-06-17 19:00:00,0.68354,0.68361,0.68317,0.68361,59200000.0
2009-06-17 19:05:00,0.68371,0.68381,0.68358,0.68372,56000000.0
2009-06-17 19:10:00,0.68355,0.68388,0.68321,0.68365,62400000.0
2009-06-17 19:15:00,0.68361,0.6837,0.68272,0.68367,57000000.0
2009-06-17 19:20:00,0.68355,0.68369,0.68299,0.68369,56000000.0
2009-06-17 19:25:00,0.68381,0.68388,0.68324,0.6838,69200000.0
2009-06-17 19:30:00,0.68391,0.68449,0.68381,0.68381,70400000.0
2009-06-17 19:35:00,0.6837,0.68414,0.68363,0.68403,65600000.0
2009-06-17 19:40:00,0.68407,0.6851,0.68389,0.68505,62800000.0
2009-06-17 19:45:00,0.68514,0.68696,0.68514,0.68591,63800000.0
2009-06-17 19:50:00,0.68595,0.6866,0.68583,0.68632,68800000.0
2009-06-17 19:55:00,0.68642,0.68644,0.68584,0.68626,68800000.0
2009-06-17 20:00:00,0.68609,0.68628,0.68557,0.68579,56000000.0
2009-06-17 20:05:00,0.68566,0.68566,0.68496,0.68506,57000000.0
2009-06-17 20:10:00,0.68502,0.68531,0.68486,0.68486,67000000.0
2009-06-17 20:15:00,0.68508,0.68587,0.68503,0.6851,64000000.0
2009-06-17 20:20:00,0.68474,0.68578,0.68439,0.68545,65600000.0
2009-06-17 20:25:00,0.68573,0.68577,0.68515,0.68515,64000000.0
2009-06-17 20:30:00,0.68543,0.68543,0.68386,0.68429,71800000.0
2009-06-17 20:35:00,0.68441,0.68483,0.68405,0.68443,60800000.0
2009-06-17 20:40:00,0.68454,0.68465,0.68379,0.68406,70400000.0
2009-06-17 20:45:00,0.68399,0.68437,0.68343,0.68437,68800000.0
2009-06-17 20:50:00,0.68409,0.68458,0.68364,0.68412,59600000.0
2009-06-17 20:55:00,0.68409,0.68455,0.6838,0.68409,57600000.0
2009-06-17 21:00:00,0.6843,0.6843,0.68388,0.68428,70400000.0
2009-06-17 21:05:00,0.68403,0.68452,0.68377,0.68382,66000000.0
2009-06-17 21:10:00,0.68388,0.68475,0.68358,0.68445,59600000.0
2009-06-17 21:15:00,0.68461,0.68522,0.68461,0.68505,61200000.0
2009-06-17 21:20:00,0.685,0.68519,0.68429,0.68455,68800000.0
2009-06-17 21:25:00,0.68453,0.68477,0.68408,0.68408,59200000.0
2009-06-17 21:30:00,0.68391,0.68405,0.68267,0.68364,54400000.0
2009-06-17 21:35:00,0.68369,0.68402,0.68343,0.68351,66600000.0
2009-06-17 21:40:00,0.68338,0.68419,0.683,0.68419,63400000.0
2009-06-17 21:45:00,0.68414,0.68414,0.68335,0.68341,65000000.0
2009-06-17 21:50:00,0.68368,0.68386,0.68337,0.68386,60200000.0
2009-06-17 21:55:00,0.68389,0.68395,0.6837,0.68392,62400000.0
2009-06-17 22:00:00,0.6838,0.68386,0.68356,0.68376,81600000.0
2009-06-17 22:05:00,0.68376,0.68413,0.68374,0.68396,62400000.0
2009-06-17 22:10:00,0.68388,0.68402,0.68376,0.68377,59200000.0
2009-06-17 22:15:00,0.68388,0.68391,0.68338,0.68338,59200000.0
2009-06-17 22:20:00,0.68332,0.68355,0.68331,0.68341,67200000.0
2009-06-17 22:25:00,0.68342,0.68351,0.68284,0.68304,68800000.0
2009-06-17 22:30:00,0.68309,0.68311,0.68259,0.68284,65600000.0
2009-06-17 22:35:00,0.68293,0.68319,0.6828,0.68293,56000000.0
2009-06-17 22:40:00,0.68308,0.68379,0.68308,0.68379,55400000.0
2009-06-17 22:45:00,0.68384,0.68441,0.68356,0.68435,65600000.0
2009-06-17 22:50:00,0.68427,0.68427,0.68372,0.68376,69200000.0
2009-06-17 22:55:00,0.6839,0.68405,0.68344,0.68351,66600000.0
2009-06-17 23:00:00,0.68341,0.68356,0.68316,0.68346,57000000.0
2009-06-17 23:05:00,0.68348,0.6837,0.68313,0.68358,66000000.0
2009-06-17 23:10:00,0.68371,0.68422,0.68322,0.68422,72000000.0
2009-06-17 23:15:00,0.68421,0.68422,0.68357,0.68381,60800000.0
2009-06-17 23:20:00,0.68375,0.68389,0.68317,0.68373,77800000.0
2009-06-17 23:25:00,0.68369,0.68379,0.68293,0.68351,60800000.0
2009-06-17 23:30:00,0.68364,0.68402,0.68358,0.68383,60800000.0
2009-06-17 23:35:00,0.68384,0.68384,0.68268,0.68283,62400000.0
2009-06-17 23:40:00,0.68293,0.68298,0.68217,0.68289,62400000.0
2009-06-17 23:45:00,0.68278,0.68316,0.68202,0.68228,60800000.0
2009-06-17 23:50:00,0.68223,0.68238,0.68179,0.68179,60800000.0
2009-06-17 23:55:00,0.68182,0.68215,0.68147,0.682,66000000.0
2009-06-18 00:00:00,0.68117,0.68284,0.68101,0.68282,59200000.0
2009-06-18 00:05:00,0.68289,0.68323,0.68277,0.68293,66600000.0
2009-06-18 00:10:00,0.68281,0.68292,0.68218,0.68234,64400000.0
2009-06-18 00:15:00,0.68233,0.68264,0.68223,0.68246,70400000.0
2009-06-18 00:20:00,0.68257,0.68268,0.68205,0.68205,57000000.0
2009-06-18 00:25:00,0.68227,0.68262,0.68222,0.68262,68800000.0
2009-06-18 00:30:00,0.68266,0.683,0.6826,0.68284,61800000.0
2009-06-18 00:35:00,0.68271,0.68285,0.682,0.68266,67200000.0
2009-06-18 00:40:00,0.68255,0.68272,0.68176,0.68176,64400000.0
2009-06-18 00:45:00,0.68156,0.68227,0.68156,0.68216,69800000.0
2009-06-18 00:50:00,0.68217,0.6822,0.68103,0.68156,61800000.0
2009-06-18 00:55:00,0.68218,0.68218,0.6813,0.6816,71400000.0
2009-06-18 01:00:00,0.68161,0.68213,0.68157,0.68185,70400000.0
2009-06-18 01:05:00,0.68186,0.68266,0.68182,0.68252,62400000.0
2009-06-18 01:10:00,0.68254,0.68269,0.68197,0.68203,59200000.0
2009-06-18 01:15:00,0.68135,0.68257,0.68135,0.68217,59200000.0
2009-06-18 01:20:00,0.68222,0.68327,0.68218,0.68311,65000000.0
2009-06-18 01:25:00,0.68317,0.6832,0.68266,0.68292,58000000.0
2009-06-18 01:30:00,0.68228,0.68304,0.68199,0.68296,65600000.0
2009-06-18 01:35:00,0.6829,0.68301,0.68273,0.68273,62400000.0
2009-06-18 01:40:00,0.68308,0.68311,0.68232,0.68248,67200000.0
2009-06-18 01:45:00,0.68246,0.68334,0.68246,0.68334,60800000.0
2009-06-18 01:50:00,0.68317,0.68356,0.68303,0.68349,65600000.0
2009-06-18 01:55:00,0.68343,0.68443,0.68342,0.68422,62400000.0
2009-06-18 02:00:00,0.68412,0.68414,0.68386,0.68386,90600000.0
2009-06-18 02:05:00,0.68397,0.684,0.68333,0.68333,71400000.0
2009-06-18 02:10:00,0.68341,0.68356,0.68315,0.68354,68800000.0
2009-06-18 02:15:00,0.68362,0.68386,0.68328,0.68369,54400000.0
2009-06-18 02:20:00,0.68375,0.68376,0.68235,0.68339,62400000.0
2009-06-18 02:25:00,0.68332,0.68353,0.68274,0.68339,129600000.0
2009-06-18 02:30:00,0.68335,0.68364,0.68321,0.6835,77800000.0
2009-06-18 02:35:00,0.68353,0.68375,0.68349,0.68375,70400000.0
2009-06-18 02:40:00,0.68366,0.68385,0.68332,0.68372,62400000.0
2009-06-18 02:45:00,0.68374,0.68376,0.68293,0.68293,62400000.0
2009-06-18 02:50:00,0.68299,0.68315,0.68272,0.6828,64000000.0
2009-06-18 02:55:00,0.68297,0.6832,0.68269,0.68287,67200000.0
2009-06-18 03:00:00,0.68269,0.68349,0.68269,0.68347,62400000.0
2009-06-18 03:05:00,0.6837,0.68426,0.68369,0.68374,54400000.0
2009-06-18 03:10:00,0.68378,0.68426,0.68371,0.68406,65600000.0
2009-06-18 03:15:00,0.68406,0.68424,0.68385,0.68403,68800000.0
2009-06-18 03:20:00,0.68418,0.68423,0.68364,0.6838,54800000.0
2009-06-18 03:25:00,0.68378,0.68399,0.68353,0.6836,81000000.0
2009-06-18 03:30:00,0.68354,0.68387,0.68325,0.68374,67200000.0
2009-06-18 03:35:00,0.68337,0.68337,0.68271,0.68284,51200000.0
2009-06-18 03:40:00,0.68307,0.68326,0.68267,0.68287,70400000.0
2009-06-18 03:45:00,0.68317,0.68317,0.68225,0.68285,54800000.0
2009-06-18 03:50:00,0.68254,0.6832,0.68249,0.68311,62800000.0
2009-06-18 03:55:00,0.68279,0.68332,0.68279,0.68319,72000000.0
2009-06-18 04:00:00,0.68322,0.68328,0.68211,0.68299,87800000.0
2009-06-18 04:05:00,0.6831,0.68337,0.68292,0.68297,66600000.0
2009-06-18 04:10:00,0.68287,0.68316,0.68271,0.68291,61200000.0
2009-06-18 04:15:00,0.68285,0.68331,0.68261,0.68327,80000000.0
2009-06-18 04:20:00,0.68321,0.68332,0.6823,0.68292,63400000.0
2009-06-18 04:25:00,0.68298,0.68314,0.68271,0.68277,86400000.0
2009-06-18 04:30:00,0.68268,0.68271,0.68216,0.68254,77200000.0
2009-06-18 04:35:00,0.68271,0.68299,0.68263,0.68299,56000000.0
2009-06-18 04:40:00,0.68301,0.68315,0.68283,0.68299,65600000.0
2009-06-18 04:45:00,0.6829,0.68323,0.68283,0.68305,64000000.0
2009-06-18 04:50:00,0.68317,0.68338,0.68315,0.6833,69200000.0
2009-06-18 04:55:00,0.68329,0.68335,0.68298,0.68301,84600000.0
2009-06-18 05:00:00,0.68312,0.68316,0.68288,0.68301,64000000.0
2009-06-18 05:05:00,0.68306,0.68375,0.68292,0.6835,73000000.0
2009-06-18 05:10:00,0.68342,0.6838,0.68321,0.6838,80000000.0
2009-06-18 05:15:00,0.68379,0.68403,0.68358,0.68403,64000000.0
2009-06-18 05:20:00,0.68373,0.68382,0.68356,0.68378,118400000.0
2009-06-18 05:25:00,0.68384,0.68394,0.68352,0.68384,97600000.0
2009-06-18 05:30:00,0.68382,0.68387,0.68321,0.68383,84800000.0
2009-06-18 05:35:00,0.68391,0.68391,0.6837,0.68379,60800000.0
2009-06-18 05:40:00,0.68382,0.68398,0.68348,0.68348,81600000.0
2009-06-18 05:45:00,0.68254,0.68347,0.68239,0.68338,86400000.0
2009-06-18 05:50:00,0.68339,0.68359,0.68325,0.68354,102800000.0
2009-06-18 05:55:00,0.68342,0.68342,0.683,0.683,170600000.0
2009-06-18 06:00:00,0.68293,0.68335,0.68291,0.68335,115200000.0
2009-06-18 06:05:00,0.68335,0.68357,0.68333,0.68352,62400000.0
2009-06-18 06:10:00,0.68355,0.68364,0.68306,0.68362,87400000.0
2009-06-18 06:15:00,0.68329,0.68382,0.68317,0.68353,52200000.0
2009-06-18 06:20:00,0.68366,0.68366,0.68258,0.68357,62400000.0
2009-06-18 06:25:00,0.68341,0.68353,0.68275,0.68319,64000000.0
2009-06-18 06:30:00,0.68342,0.68369,0.68341,0.68358,51200000.0
2009-06-18 06:35:00,0.68365,0.68398,0.68339,0.68355,64000000.0
2009-06-18 06:40:00,0.68349,0.6835,0.68322,0.68341,54800000.0
2009-06-18 06:45:00,0.68346,0.68353,0.68313,0.68344,66600000.0
2009-06-18 06:50:00,0.68355,0.68355,0.68196,0.68249,70400000.0
2009-06-18 06:55:00,0.68254,0.68265,0.68148,0.6817,67200000.0
2009-06-18 07:00:00,0.6815,0.68179,0.68089,0.68179,77800000.0
2009-06-18 07:05:00,0.68183,0.68216,0.68174,0.68202,84800000.0
2009-06-18 07:10:00,0.68203,0.68232,0.68189,0.68192,92800000.0
2009-06-18 07:15:00,0.6819,0.68213,0.68154,0.68195,62800000.0
2009-06-18 07:20:00,0.68219,0.68241,0.68156,0.68156,56400000.0
2009-06-18 07:25:00,0.68154,0.68211,0.68116,0.68152,63400000.0
2009-06-18 07:30:00,0.68154,0.68166,0.68123,0.68161,66000000.0
2009-06-18 07:35:00,0.68159,0.68248,0.68147,0.68223,76800000.0
2009-06-18 07:40:00,0.68213,0.68338,0.68213,0.68254,69200000.0
2009-06-18 07:45:00,0.68297,0.68325,0.68288,0.6832,86400000.0
2009-06-18 07:50:00,0.68331,0.68331,0.68252,0.68282,64000000.0
2009-06-18 07:55:00,0.68295,0.68364,0.68203,0.68362,66600000.0
2009-06-18 08:00:00,0.68361,0.68387,0.68328,0.68384,56000000.0
2009-06-18 08:05:00,0.6839,0.68461,0.6839,0.68437,75200000.0
2009-06-18 08:10:00,0.6843,0.68431,0.68396,0.68396,92800000.0
2009-06-18 08:15:00,0.68397,0.68458,0.68381,0.68428,86400000.0
2009-06-18 08:20:00,0.68441,0.6846,0.68412,0.6845,108800000.0
2009-06-18 08:25:00,0.68451,0.68498,0.68437,0.68468,86400000.0
2009-06-18 08:30:00,0.68469,0.68524,0.68452,0.68501,172800000.0
2009-06-18 08:35:00,0.68493,0.68519,0.6845,0.6845,114000000.0
2009-06-18 08:40:00,0.68449,0.68468,0.6841,0.68425,77800000.0
2009-06-18 08:45:00,0.6843,0.68434,0.684,0.68417,152000000.0
2009-06-18 08:50:00,0.68412,0.68482,0.68411,0.68482,252600000.0
2009-06-18 08:55:00,0.68476,0.68505,0.68471,0.68494,134200000.0
2009-06-18 09:00:00,0.68499,0.68599,0.68486,0.68591,146000000.0
2009-06-18 09:05:00,0.68589,0.68593,0.68553,0.6856,131200000.0
2009-06-18 09:10:00,0.68585,0.68651,0.68489,0.68577,132200000.0
2009-06-18 09:15:00,0.68552,0.68619,0.68552,0.68619,177600000.0
2009-06-18 09:20:00,0.6862,0.68677,0.68587,0.68647,176400000.0
2009-06-18 09:25:00,0.68645,0.68663,0.68591,0.68591,208400000.0
2009-06-18 09:30:00,0.68562,0.68835,0.6855,0.68684,145400000.0
2009-06-18 09:35:00,0.68643,0.68663,0.68525,0.68581,230800000.0
2009-06-18 09:40:00,0.68596,0.686,0.68566,0.68594,227200000.0
2009-06-18 09:45:00,0.68592,0.68607,0.68546,0.68607,131600000.0
2009-06-18 09:50:00,0.68607,0.68607,0.68549,0.68578,319600000.0
2009-06-18 09:55:00,0.68569,0.68584,0.68527,0.68534,233400000.0
2009-06-18 10:00:00,0.68521,0.68533,0.68411,0.68473,260600000.0
2009-06-18 10:05:00,0.6849,0.68549,0.6849,0.68513,262800000.0
2009-06-18 10:10:00,0.68473,0.68565,0.68427,0.68508,379000000.0
2009-06-18 10:15:00,0.68511,0.68541,0.68455,0.68455,222800000.0
2009-06-18 10:20:00,0.68458,0.68463,0.68386,0.68408,204600000.0
2009-06-18 10:25:00,0.68432,0.68468,0.68425,0.68429,371600000.0
2009-06-18 10:30:00,0.684,0.684,0.68225,0.6824,200000000.0
2009-06-18 10:35:00,0.68244,0.68316,0.68244,0.68256,123600000.0
2009-06-18 10:40:00,0.68258,0.6829,0.68243,0.68277,99200000.0
2009-06-18 10:45:00,0.68277,0.68307,0.68277,0.68304,179600000.0
2009-06-18 10:50:00,0.68307,0.6834,0.6829,0.68302,176000000.0
2009-06-18 10:55:00,0.68301,0.68359,0.68283,0.6835,232000000.0
2009-06-18 11:00:00,0.68353,0.68353,0.68311,0.68311,196600000.0
2009-06-18 11:05:00,0.68309,0.68354,0.68277,0.68354,192400000.0
2009-06-18 11:10:00,0.68355,0.68412,0.68338,0.68383,315600000.0
2009-06-18 11:15:00,0.6838,0.68398,0.68278,0.6831,185600000.0
2009-06-18 11:20:00,0.68332,0.68358,0.68275,0.6831,281000000.0
2009-06-18 11:25:00,0.68277,0.68394,0.68271,0.68394,235200000.0
2009-06-18 11:30:00,0.68398,0.68403,0.68363,0.68403,171000000.0
2009-06-18 11:35:00,0.68406,0.6841,0.68326,0.68326,200000000.0
2009-06-18 11:40:00,0.68333,0.68362,0.68328,0.68361,172200000.0
2009-06-18 11:45:00,0.68344,0.68344,0.68256,0.68302,208400000.0
2009-06-18 11:50:00,0.68301,0.68354,0.68301,0.68325,200400000.0
2009-06-18 11:55:00,0.68327,0.68354,0.68319,0.68336,237200000.0
2009-06-18 12:00:00,0.68346,0.68384,0.68346,0.68384,137000000.0
2009-06-18 12:05:00,0.68393,0.68415,0.68362,0.68372,88400000.0
2009-06-18 12:10:00,0.68367,0.68367,0.68274,0.68324,125200000.0
2009-06-18 12:15:00,0.68337,0.68366,0.68299,0.68329,206400000.0
2009-06-18 12:20:00,0.6832,0.6832,0.68238,0.68251,205200000.0
2009-06-18 12:25:00,0.68256,0.68335,0.68206,0.68216,251600000.0
2009-06-18 12:30:00,0.68234,0.6837,0.68224,0.68356,193600000.0
2009-06-18 12:35:00,0.68354,0.68369,0.68342,0.68355,164600000.0
2009-06-18 12:40:00,0.68354,0.68376,0.683,0.68371,93200000.0
2009-06-18 12:45:00,0.68374,0.68395,0.68329,0.68348,227200000.0
2009-06-18 12:50:00,0.68355,0.68366,0.68331,0.68365,155200000.0
2009-06-18 12:55:00,0.68339,0.68351,0.68296,0.6831,153600000.0
2009-06-18 13:00:00,0.68322,0.68384,0.68319,0.68355,102400000.0
2009-06-18 13:05:00,0.68366,0.68383,0.68349,0.68349,132200000.0
2009-06-18 13:10:00,0.68347,0.68407,0.68344,0.68393,152400000.0
2009-06-18 13:15:00,0.68399,0.6845,0.6839,0.68419,244200000.0
2009-06-18 13:20:00,0.68418,0.68418,0.68389,0.68401,181000000.0
2009-06-18 13:25:00,0.68394,0.68402,0.68311,0.68366,208400000.0
2009-06-18 13:30:00,0.68394,0.6849,0.68388,0.68463,147200000.0
2009-06-18 13:35:00,0.68448,0.68458,0.68418,0.68428,130600000.0
2009-06-18 13:40:00,0.68417,0.68451,0.68379,0.68386,185600000.0
2009-06-18 13:45:00,0.68403,0.68406,0.68382,0.68384,115200000.0
2009-06-18 13:50:00,0.68385,0.68385,0.68291,0.6832,150400000.0
2009-06-18 13:55:00,0.68318,0.6838,0.68307,0.6838,172000000.0
2009-06-18 14:00:00,0.68381,0.684,0.6835,0.684,130800000.0
2009-06-18 14:05:00,0.6841,0.68425,0.68399,0.68425,156800000.0
2009-06-18 14:10:00,0.68433,0.68438,0.68397,0.68432,121600000.0
2009-06-18 14:15:00,0.68428,0.68472,0.68428,0.68462,140200000.0
2009-06-18 14:20:00,0.68449,0.68453,0.68381,0.68381,125200000.0
2009-06-18 14:25:00,0.68374,0.68374,0.68273,0.68276,104000000.0
2009-06-18 14:30:00,0.68268,0.68417,0.68264,0.68384,57600000.0
2009-06-18 14:35:00,0.68389,0.6875,0.6838,0.68689,67200000.0
2009-06-18 14:40:00,0.68717,0.68829,0.68672,0.68811,61200000.0
2009-06-18 14:45:00,0.68806,0.68866,0.68799,0.68863,57600000.0
2009-06-18 14:50:00,0.68892,0.68933,0.68878,0.68909,70400000.0
2009-06-18 14:55:00,0.68914,0.68984,0.68914,0.68975,66600000.0
2009-06-18 15:00:00,0.68955,0.69052,0.68951,0.69008,62400000.0
2009-06-18 15:05:00,0.69016,0.69016,0.68931,0.68949,67200000.0
2009-06-18 15:10:00,0.68948,0.69067,0.68945,0.69007,62400000.0
2009-06-18 15:15:00,0.68997,0.69016,0.68963,0.68968,63400000.0
2009-06-18 15:20:00,0.68963,0.68976,0.68934,0.68934,66000000.0
2009-06-18 15:25:00,0.68924,0.68974,0.68906,0.68968,67600000.0
2009-06-18 15:30:00,0.68977,0.68989,0.689,0.68902,56000000.0
2009-06-18 15:35:00,0.68905,0.68957,0.68763,0.68763,64000000.0
2009-06-18 15:40:00,0.68737,0.68859,0.68717,0.68859,67600000.0
2009-06-18 15:45:00,0.68874,0.68881,0.68804,0.68849,75200000.0
2009-06-18 15:50:00,0.68833,0.68959,0.68833,0.68935,70400000.0
2009-06-18 15:55:00,0.68944,0.69026,0.68904,0.69026,70400000.0
2009-06-18 16:00:00,0.69093,0.69336,0.69093,0.69274,67600000.0
2009-06-18 16:05:00,0.69246,0.69294,0.69203,0.69235,72000000.0
2009-06-18 16:10:00,0.69271,0.69329,0.69268,0.69329,72000000.0
2009-06-18 16:15:00,0.69354,0.69388,0.69277,0.69338,62800000.0
2009-06-18 16:20:00,0.69326,0.69326,0.69242,0.69274,68200000.0
2009-06-18 16:25:00,0.69275,0.69314,0.69259,0.69309,70400000.0
2009-06-18 16:30:00,0.69305,0.69325,0.69285,0.69285,59200000.0
2009-06-18 16:35:00,0.69276,0.69337,0.6925,0.69309,72000000.0
2009-06-18 16:40:00,0.69301,0.69301,0.69189,0.69194,70400000.0
2009-06-18 16:45:00,0.69201,0.69241,0.69167,0.69231,76800000.0
2009-06-18 16:50:00,0.69221,0.69301,0.69219,0.69294,57000000.0
2009-06-18 16:55:00,0.69298,0.69424,0.69288,0.69424,65000000.0
2009-06-18 17:00:00,0.69433,0.69433,0.69372,0.69402,59200000.0
2009-06-18 17:05:00,0.694,0.69448,0.69394,0.69431,62800000.0
2009-06-18 17:10:00,0.6941,0.69442,0.69398,0.69442,66000000.0
2009-06-18 17:15:00,0.69445,0.6947,0.69423,0.69456,67200000.0
2009-06-18 17:20:00,0.69482,0.69557,0.69477,0.6951,67200000.0
2009-06-18 17:25:00,0.69517,0.69522,0.69385,0.69388,59200000.0
2009-06-18 17:30:00,0.69404,0.69445,0.69376,0.69432,65600000.0
2009-06-18 17:35:00,0.69407,0.69507,0.69383,0.69505,68800000.0
2009-06-18 17:40:00,0.69526,0.69532,0.69465,0.69465,72000000.0
2009-06-18 17:45:00,0.69484,0.69493,0.69409,0.69462,68800000.0
2009-06-18 17:50:00,0.6947,0.695,0.69444,0.69469,64000000.0
2009-06-18 17:55:00,0.69481,0.69631,0.69481,0.69616,62800000.0
2009-06-18 18:00:00,0.69632,0.69645,0.69598,0.69611,68800000.0
2009-06-18 18:05:00,0.69594,0.69599,0.69513,0.69518,66600000.0
2009-06-18 18:10:00,0.69492,0.69552,0.69492,0.6954,57600000.0
2009-06-18 18:15:00,0.69535,0.69562,0.69508,0.69561,64000000.0
2009-06-18 18:20:00,0.69558,0.69558,0.69511,0.6953,57000000.0
2009-06-18 18:25:00,0.69524,0.69564,0.69426,0.69506,76000000.0
2009-06-18 18:30:00,0.69516,0.69552,0.69509,0.69542,60800000.0
2009-06-18 18:35:00,0.69558,0.69585,0.69491,0.69564,68800000.0
2009-06-18 18:40:00,0.69559,0.69569,0.69516,0.69516,73600000.0
2009-06-18 18:45:00,0.69514,0.69573,0.69513,0.6957,64000000.0
2009-06-18 18:50:00,0.6956,0.69621,0.69545,0.69587,80000000.0
2009-06-18 18:55:00,0.69599,0.69601,0.69548,0.6955,59600000.0
2009-06-18 19:00:00,0.69555,0.69627,0.69534,0.69627,59200000.0
2009-06-18 19:05:00,0.69631,0.69659,0.69619,0.69632,56000000.0
2009-06-18 19:10:00,0.69621,0.69671,0.69621,0.69631,61800000.0
2009-06-18 19:15:00,0.69637,0.69652,0.69555,0.69637,57600000.0
2009-06-18 19:20:00,0.69625,0.69776,0.69624,0.69754,56000000.0
2009-06-18 19:25:00,0.69772,0.69773,0.69722,0.69722,68800000.0
2009-06-18 19:30:00,0.69712,0.69786,0.69707,0.69775,70400000.0
2009-06-18 19:35:00,0.69762,0.69785,0.69741,0.69753,65600000.0
2009-06-18 19:40:00,0.69721,0.6975,0.69683,0.6969,61800000.0
2009-06-18 19:45:00,0.69711,0.69768,0.69694,0.69694,64000000.0
2009-06-18 19:50:00,0.69672,0.69702,0.69636,0.69676,68800000.0
2009-06-18 19:55:00,0.69657,0.69665,0.69605,0.69605,68800000.0
2009-06-18 20:00:00,0.69605,0.69654,0.69532,0.69559,56000000.0
2009-06-18 20:05:00,0.69535,0.69535,0.69383,0.69458,57600000.0
2009-06-18 20:10:00,0.69458,0.69461,0.69386,0.69409,66600000.0
2009-06-18 20:15:00,0.69437,0.69501,0.69408,0.69473,64000000.0
2009-06-18 20:20:00,0.69478,0.69525,0.69466,0.69466,65600000.0
2009-06-18 20:25:00,0.69476,0.69488,0.6941,0.69425,63800000.0
2009-06-18 20:30:00,0.69426,0.69442,0.69335,0.69429,72000000.0
2009-06-18 20:35:00,0.6942,0.69494,0.69414,0.69469,60800000.0
2009-06-18 20:40:00,0.69508,0.69513,0.69385,0.69411,70400000.0
2009-06-18 20:45:00,0.69435,0.69482,0.69424,0.69448,68800000.0
2009-06-18 20:50:00,0.69447,0.69469,0.69421,0.69463,59200000.0
2009-06-18 20:55:00,0.69453,0.69458,0.69401,0.69411,57600000.0
2009-06-18 21:00:00,0.69396,0.69446,0.69389,0.69426,70400000.0
2009-06-18 21:05:00,0.69409,0.69517,0.69405,0.69517,62800000.0
2009-06-18 21:10:00,0.69549,0.696,0.69535,0.69567,59200000.0
2009-06-18 21:15:00,0.6956,0.69562,0.6951,0.69543,68800000.0
2009-06-18 21:20:00,0.69524,0.69534,0.69489,0.69489,68200000.0
2009-06-18 21:25:00,0.69497,0.69522,0.69476,0.69496,68800000.0
2009-06-18 21:30:00,0.69496,0.69549,0.69441,0.69529,53800000.0
2009-06-18 21:35:00,0.69533,0.69556,0.69422,0.69454,67200000.0
2009-06-18 21:40:00,0.69448,0.69454,0.69418,0.69436,64000000.0
2009-06-18 21:45:00,0.69436,0.69455,0.69432,0.69433,65600000.0
2009-06-18 21:50:00,0.69441,0.69441,0.69247,0.69365,68200000.0
2009-06-18 21:55:00,0.69371,0.69423,0.69346,0.69405,62400000.0
2009-06-18 22:00:00,0.69402,0.69423,0.69376,0.69376,81000000.0
2009-06-18 22:05:00,0.69347,0.69376,0.69332,0.69376,62400000.0
2009-06-18 22:10:00,0.69358,0.69391,0.69348,0.69356,59200000.0
2009-06-18 22:15:00,0.69361,0.69397,0.69349,0.69358,59200000.0
2009-06-18 22:20:00,0.69351,0.69405,0.6935,0.69358,67200000.0
2009-06-18 22:25:00,0.69353,0.69381,0.69335,0.69368,68800000.0
2009-06-18 22:30:00,0.69373,0.69374,0.69305,0.69322,65000000.0
2009-06-18 22:35:00,0.69328,0.69334,0.693,0.69329,56000000.0
2009-06-18 22:40:00,0.69316,0.69343,0.69268,0.69269,55400000.0
2009-06-18 22:45:00,0.69269,0.69292,0.69221,0.69278,65600000.0
2009-06-18 22:50:00,0.69278,0.69279,0.69195,0.6926,69600000.0
2009-06-18 22:55:00,0.69268,0.69268,0.6922,0.69224,67200000.0
2009-06-18 23:00:00,0.6922,0.69222,0.6909,0.69123,57600000.0
2009-06-18 23:05:00,0.6914,0.69165,0.69108,0.69165,65600000.0
2009-06-18 23:10:00,0.69155,0.6928,0.69153,0.69269,72000000.0
2009-06-18 23:15:00,0.69263,0.69265,0.69197,0.69225,60200000.0
2009-06-18 23:20:00,0.69212,0.69286,0.69207,0.69271,78400000.0
2009-06-18 23:25:00,0.69233,0.6926,0.6919,0.69205,60800000.0
2009-06-18 23:30:00,0.6927,0.69283,0.692,0.6926,60200000.0
2009-06-18 23:35:00,0.69253,0.69293,0.6925,0.6929,62400000.0
2009-06-18 23:40:00,0.69287,0.69307,0.69279,0.69307,51200000.0
2009-06-18 23:45:00,0.693,0.69371,0.69245,0.69371,60200000.0
2009-06-18 23:50:00,0.6939,0.69418,0.69369,0.69388,60800000.0
2009-06-18 23:55:00,0.6939,0.69393,0.69335,0.69353,65600000.0
2009-06-19 00:00:00,0.69308,0.69356,0.69256,0.69317,59600000.0
2009-06-19 00:05:00,0.69323,0.69338,0.69254,0.69266,67200000.0
2009-06-19 00:10:00,0.69244,0.6928,0.69207,0.6928,64000000.0
2009-06-19 00:15:00,0.69278,0.69306,0.69259,0.69306,64000000.0
2009-06-19 00:20:00,0.69315,0.69333,0.69292,0.69292,57600000.0
2009-06-19 00:25:00,0.69307,0.69358,0.69302,0.69358,68800000.0
2009-06-19 00:30:00,0.69366,0.69366,0.69266,0.69337,61200000.0
2009-06-19 00:35:00,0.69323,0.69358,0.69315,0.69352,66600000.0
2009-06-19 00:40:00,0.69348,0.69379,0.69343,0.69372,62400000.0
2009-06-19 00:45:00,0.69371,0.69392,0.69337,0.69379,70400000.0
2009-06-19 00:50:00,0.69363,0.6944,0.69354,0.69421,62400000.0
2009-06-19 00:55:00,0.69423,0.69435,0.69356,0.6943,72000000.0
2009-06-19 01:00:00,0.69432,0.69449,0.69392,0.69405,70400000.0
2009-06-19 01:05:00,0.69424,0.69427,0.69386,0.69398,62400000.0
2009-06-19 01:10:00,0.694,0.69425,0.69371,0.69405,59600000.0
2009-06-19 01:15:00,0.69415,0.69428,0.69336,0.69421,59200000.0
2009-06-19 01:20:00,0.69394,0.69422,0.69344,0.69369,65400000.0
2009-06-19 01:25:00,0.69397,0.69397,0.69281,0.6931,57000000.0
2009-06-19 01:30:00,0.69298,0.69337,0.69226,0.69337,65000000.0
2009-06-19 01:35:00,0.69332,0.69368,0.6931,0.69354,62400000.0
2009-06-19 01:40:00,0.69352,0.69359,0.69309,0.69322,67200000.0
2009-06-19 01:45:00,0.69313,0.69371,0.69313,0.69325,60800000.0
2009-06-19 01:50:00,0.693,0.69385,0.6929,0.69368,65600000.0
2009-06-19 01:55:00,0.69324,0.69373,0.69314,0.69373,62800000.0
2009-06-19 02:00:00,0.69385,0.69397,0.69353,0.69386,91200000.0
2009-06-19 02:05:00,0.69383,0.69389,0.69334,0.69369,72400000.0
2009-06-19 02:10:00,0.69379,0.69423,0.69367,0.69374,64000000.0
2009-06-19 02:15:00,0.69374,0.69374,0.69323,0.69365,54400000.0
2009-06-19 02:20:00,0.69361,0.69388,0.6926,0.69373,57000000.0
2009-06-19 02:25:00,0.69375,0.69413,0.6937,0.69386,129400000.0
2009-06-19 02:30:00,0.69381,0.69414,0.6937,0.69409,77800000.0
2009-06-19 02:35:00,0.69415,0.69431,0.69405,0.69429,69800000.0
2009-06-19 02:40:00,0.69428,0.69435,0.69385,0.69421,62800000.0
2009-06-19 02:45:00,0.69427,0.69456,0.6941,0.69426,62400000.0
2009-06-19 02:50:00,0.69431,0.69474,0.69419,0.6944,64000000.0
2009-06-19 02:55:00,0.69456,0.69458,0.69421,0.69458,67200000.0
2009-06-19 03:00:00,0.69465,0.69488,0.69408,0.69417,65600000.0
2009-06-19 03:05:00,0.69425,0.6946,0.69412,0.6946,54400000.0
2009-06-19 03:10:00,0.69453,0.69471,0.69407,0.69442,65600000.0
2009-06-19 03:15:00,0.69438,0.69439,0.69399,0.69412,68200000.0
2009-06-19 03:20:00,0.69395,0.69425,0.69382,0.69408,53800000.0
2009-06-19 03:25:00,0.69405,0.69446,0.69405,0.69415,81600000.0
2009-06-19 03:30:00,0.6942,0.69445,0.69417,0.69423,67200000.0
2009-06-19 03:35:00,0.69424,0.69452,0.6941,0.69425,51200000.0
2009-06-19 03:40:00,0.69437,0.69437,0.69378,0.69418,70400000.0
2009-06-19 03:45:00,0.69378,0.69452,0.69378,0.69451,54400000.0
2009-06-19 03:50:00,0.69406,0.6944,0.69374,0.69386,61800000.0
2009-06-19 03:55:00,0.69365,0.69388,0.69311,0.69341,62400000.0
2009-06-19 04:00:00,0.6932,0.69351,0.69233,0.693,88000000.0
2009-06-19 04:05:00,0.69344,0.6936,0.69328,0.69334,57600000.0
2009-06-19 04:10:00,0.69338,0.69351,0.6931,0.6931,60800000.0
2009-06-19 04:15:00,0.693,0.69323,0.69294,0.69297,80000000.0
2009-06-19 04:20:00,0.69314,0.69369,0.6931,0.69343,64000000.0
2009-06-19 04:25:00,0.6935,0.69379,0.69326,0.69366,84800000.0
2009-06-19 04:30:00,0.6936,0.69375,0.69344,0.69365,76800000.0
2009-06-19 04:35:00,0.69385,0.69385,0.69322,0.69344,55400000.0
2009-06-19 04:40:00,0.69343,0.6937,0.69308,0.69323,66000000.0
2009-06-19 04:45:00,0.69326,0.69338,0.69296,0.69302,64000000.0
2009-06-19 04:50:00,0.69298,0.69332,0.69249,0.69251,68800000.0
2009-06-19 04:55:00,0.69276,0.69294,0.69255,0.69278,84800000.0
2009-06-19 05:00:00,0.69265,0.69269,0.6924,0.69258,62400000.0
2009-06-19 05:05:00,0.6927,0.69281,0.69232,0.69257,73000000.0
2009-06-19 05:10:00,0.69244,0.6927,0.69227,0.69268,80000000.0
2009-06-19 05:15:00,0.69259,0.69291,0.69252,0.69283,64000000.0
2009-06-19 05:20:00,0.69287,0.69287,0.69252,0.69256,118200000.0
2009-06-19 05:25:00,0.69262,0.69283,0.69242,0.69283,97600000.0
2009-06-19 05:30:00,0.69202,0.69273,0.69202,0.69272,84800000.0
2009-06-19 05:35:00,0.69268,0.69279,0.69234,0.69275,60800000.0
2009-06-19 05:40:00,0.69264,0.69285,0.6923,0.69285,81600000.0
2009-06-19 05:45:00,0.69303,0.69346,0.6928,0.6928,86400000.0
2009-06-19 05:50:00,0.69276,0.69293,0.69265,0.69293,102400000.0
2009-06-19 05:55:00,0.69292,0.69296,0.69272,0.69277,171000000.0
2009-06-19 06:00:00,0.69284,0.69312,0.69281,0.69299,115200000.0
2009-06-19 06:05:00,0.69306,0.69314,0.69284,0.69312,62400000.0
2009-06-19 06:10:00,0.69304,0.69339,0.69295,0.69316,88000000.0
2009-06-19 06:15:00,0.69241,0.69347,0.69241,0.69332,52800000.0
2009-06-19 06:20:00,0.69335,0.69335,0.69281,0.69308,62400000.0
2009-06-19 06:25:00,0.69312,0.69323,0.69228,0.69298,64000000.0
2009-06-19 06:30:00,0.69304,0.69324,0.69285,0.69322,50600000.0
2009-06-19 06:35:00,0.69327,0.69369,0.69327,0.69357,64000000.0
2009-06-19 06:40:00,0.6935,0.69368,0.69334,0.69361,54400000.0
2009-06-19 06:45:00,0.6937,0.6938,0.69341,0.69343,67600000.0
2009-06-19 06:50:00,0.6932,0.69362,0.69298,0.69298,70400000.0
2009-06-19 06:55:00,0.69311,0.6932,0.6921,0.69276,66600000.0
2009-06-19 07:00:00,0.69199,0.69283,0.69165,0.6928,78400000.0
2009-06-19 07:05:00,0.69281,0.69334,0.69267,0.69334,84200000.0
2009-06-19 07:10:00,0.69318,0.69363,0.69302,0.6934,93200000.0
2009-06-19 07:15:00,0.69356,0.69356,0.69309,0.69311,62200000.0
2009-06-19 07:20:00,0.69304,0.69344,0.69277,0.69342,56000000.0
2009-06-19 07:25:00,0.69336,0.69365,0.69293,0.69318,64000000.0
2009-06-19 07:30:00,0.69332,0.6936,0.69323,0.69356,65600000.0
2009-06-19 07:35:00,0.69374,0.6938,0.69318,0.69325,83200000.0
2009-06-19 07:40:00,0.69325,0.69336,0.69307,0.69325,68200000.0
2009-06-19 07:45:00,0.69328,0.69328,0.69278,0.69278,86400000.0
2009-06-19 07:50:00,0.69282,0.69283,0.69238,0.69246,64000000.0
2009-06-19 07:55:00,0.69252,0.69254,0.69156,0.69238,67000000.0
2009-06-19 08:00:00,0.69213,0.69305,0.69213,0.69292,55400000.0
2009-06-19 08:05:00,0.69302,0.69309,0.69247,0.69262,75200000.0
2009-06-19 08:10:00,0.69236,0.69262,0.69224,0.69261,92800000.0
2009-06-19 08:15:00,0.69267,0.69267,0.69219,0.69247,86400000.0
2009-06-19 08:20:00,0.69263,0.6935,0.69258,0.69326,108800000.0
2009-06-19 08:25:00,0.6932,0.69333,0.69178,0.69201,86800000.0
2009-06-19 08:30:00,0.69233,0.6929,0.69231,0.69285,172800000.0
2009-06-19 08:35:00,0.69279,0.69327,0.69268,0.69307,113600000.0
2009-06-19 08:40:00,0.69307,0.69323,0.69284,0.69285,84800000.0
2009-06-19 08:45:00,0.69326,0.69393,0.69325,0.69393,151600000.0
2009-06-19 08:50:00,0.69401,0.6945,0.69378,0.69388,252200000.0
2009-06-19 08:55:00,0.69384,0.69427,0.69366,0.69406,134400000.0
2009-06-19 09:00:00,0.69405,0.69469,0.69402,0.69452,145800000.0
2009-06-19 09:05:00,0.69456,0.69489,0.69395,0.69477,130600000.0
2009-06-19 09:10:00,0.69499,0.69512,0.6934,0.6943,132800000.0
2009-06-19 09:15:00,0.69419,0.69419,0.6937,0.69386,176400000.0
2009-06-19 09:20:00,0.69381,0.69419,0.69337,0.69419,176000000.0
2009-06-19 09:25:00,0.69403,0.69411,0.69339,0.69386,208400000.0
2009-06-19 09:30:00,0.69396,0.69407,0.69369,0.69385,145600000.0
2009-06-19 09:35:00,0.69395,0.69427,0.69376,0.69424,232000000.0
2009-06-19 09:40:00,0.69421,0.69422,0.6935,0.6935,226000000.0
2009-06-19 09:45:00,0.69349,0.69409,0.69345,0.69394,131200000.0
2009-06-19 09:50:00,0.69394,0.69395,0.69344,0.69382,318800000.0
2009-06-19 09:55:00,0.69384,0.69481,0.69384,0.69401,232400000.0
2009-06-19 10:00:00,0.694,0.69408,0.69307,0.69318,262400000.0
2009-06-19 10:05:00,0.69335,0.69431,0.69335,0.69421,263000000.0
2009-06-19 10:10:00,0.69422,0.69451,0.69338,0.69448,379800000.0
2009-06-19 10:15:00,0.69439,0.69441,0.6939,0.6939,221800000.0
2009-06-19 10:20:00,0.69386,0.69409,0.69378,0.69394,204800000.0
2009-06-19 10:25:00,0.69398,0.69423,0.69362,0.69417,372000000.0
2009-06-19 10:30:00,0.69417,0.69418,0.69371,0.694,201200000.0
2009-06-19 10:35:00,0.69403,0.69485,0.69401,0.69485,123200000.0
2009-06-19 10:40:00,0.69484,0.69484,0.69448,0.69469,98600000.0
2009-06-19 10:45:00,0.69483,0.69516,0.69471,0.69473,180600000.0
2009-06-19 10:50:00,0.69467,0.69494,0.69445,0.69472,175400000.0
2009-06-19 10:55:00,0.69473,0.69542,0.6947,0.69542,231400000.0
2009-06-19 11:00:00,0.69556,0.6959,0.6954,0.69581,196200000.0
2009-06-19 11:05:00,0.69546,0.6956,0.69495,0.69537,192400000.0
2009-06-19 11:10:00,0.69521,0.69522,0.69475,0.69522,317600000.0
2009-06-19 11:15:00,0.69517,0.69638,0.69517,0.6963,185600000.0
2009-06-19 11:20:00,0.69654,0.69684,0.69624,0.69626,281000000.0
2009-06-19 11:25:00,0.69603,0.69621,0.69591,0.69605,235200000.0
2009-06-19 11:30:00,0.69621,0.69659,0.69615,0.69659,168800000.0
2009-06-19 11:35:00,0.69662,0.69669,0.69652,0.69655,199400000.0
2009-06-19 11:40:00,0.69658,0.69669,0.69594,0.69594,172200000.0
2009-06-19 11:45:00,0.69596,0.69611,0.69565,0.69576,208400000.0
2009-06-19 11:50:00,0.69592,0.69592,0.6955,0.69564,200400000.0
2009-06-19 11:55:00,0.69578,0.69581,0.69538,0.69567,237000000.0
2009-06-19 12:00:00,0.69556,0.69562,0.69526,0.69531,138000000.0
2009-06-19 12:05:00,0.69527,0.69558,0.69451,0.69452,89000000.0
2009-06-19 12:10:00,0.69444,0.69444,0.69354,0.69377,124800000.0
2009-06-19 12:15:00,0.69371,0.69371,0.69303,0.69336,206600000.0
2009-06-19 12:20:00,0.69343,0.69384,0.69321,0.69327,205200000.0
2009-06-19 12:25:00,0.69328,0.69356,0.69194,0.69237,250600000.0
2009-06-19 12:30:00,0.69266,0.69403,0.6924,0.69403,193400000.0
2009-06-19 12:35:00,0.69409,0.6945,0.6934,0.69358,165000000.0
2009-06-19 12:40:00,0.69377,0.6942,0.69377,0.69401,94400000.0
2009-06-19 12:45:00,0.69405,0.69431,0.69405,0.69411,227200000.0
2009-06-19 12:50:00,0.69425,0.69461,0.69416,0.6944,154600000.0
2009-06-19 12:55:00,0.69429,0.69466,0.69429,0.69466,154000000.0
2009-06-19 13:00:00,0.6946,0.6946,0.69415,0.69425,102800000.0
2009-06-19 13:05:00,0.69434,0.69477,0.69423,0.6946,132200000.0
2009-06-19 13:10:00,0.69457,0.69468,0.69416,0.69421,151800000.0
2009-06-19 13:15:00,0.69419,0.69524,0.69419,0.69518,244600000.0
2009-06-19 13:20:00,0.69513,0.69513,0.69464,0.69487,181800000.0
2009-06-19 13:25:00,0.69487,0.69515,0.69458,0.69515,207400000.0
2009-06-19 13:30:00,0.69512,0.69512,0.69443,0.69497,147200000.0
2009-06-19 13:35:00,0.69508,0.6952,0.69484,0.69503,131200000.0
2009-06-19 13:40:00,0.69495,0.69525,0.69493,0.69501,185600000.0
2009-06-19 13:45:00,0.69516,0.69605,0.69513,0.69567,115200000.0
2009-06-19 13:50:00,0.69556,0.69573,0.69535,0.69567,150400000.0
2009-06-19 13:55:00,0.69563,0.69597,0.69545,0.69582,170600000.0
2009-06-19 14:00:00,0.69575,0.69595,0.69563,0.69579,129600000.0
2009-06-19 14:05:00,0.69585,0.69607,0.69569,0.69592,156200000.0
2009-06-19 14:10:00,0.69609,0.69614,0.69583,0.69583,121600000.0
2009-06-19 14:15:00,0.69598,0.69648,0.69585,0.69621,140800000.0
2009-06-19 14:20:00,0.69634,0.69658,0.69624,0.69634,124400000.0
2009-06-19 14:25:00,0.69631,0.69648,0.69616,0.69628,104000000.0
2009-06-19 14:30:00,0.6963,0.69664,0.69614,0.69627,57600000.0
2009-06-19 14:35:00,0.69637,0.69758,0.69637,0.69758,67000000.0
2009-06-19 14:40:00,0.69764,0.69764,0.69713,0.69752,60800000.0
2009-06-19 14:45:00,0.6974,0.69743,0.69716,0.69738,57600000.0
2009-06-19 14:50:00,0.69738,0.69739,0.6968,0.69681,60800000.0
2009-06-19 14:55:00,0.69688,0.69711,0.69657,0.69703,67200000.0
2009-06-19 15:00:00,0.69678,0.69685,0.69561,0.69663,62400000.0
2009-06-19 15:05:00,0.69679,0.69757,0.69636,0.69742,67200000.0
2009-06-19 15:10:00,0.69723,0.69723,0.69652,0.69668,62400000.0
2009-06-19 15:15:00,0.69656,0.69731,0.69647,0.69731,64000000.0
2009-06-19 15:20:00,0.69726,0.69753,0.69699,0.69732,65000000.0
2009-06-19 15:25:00,0.6973,0.69735,0.69684,0.69708,67200000.0
2009-06-19 15:30:00,0.69691,0.69743,0.69637,0.69716,56400000.0
2009-06-19 15:35:00,0.69717,0.69753,0.69702,0.69735,64000000.0
2009-06-19 15:40:00,0.69723,0.69775,0.69712,0.69741,66000000.0
2009-06-19 15:45:00,0.69755,0.69764,0.69685,0.69697,70400000.0
2009-06-19 15:50:00,0.6969,0.69702,0.69654,0.69654,70400000.0
2009-06-19 15:55:00,0.69651,0.69717,0.69625,0.69625,69800000.0
2009-06-19 16:00:00,0.6961,0.69639,0.69506,0.69574,67200000.0
2009-06-19 16:05:00,0.69601,0.69655,0.69595,0.69647,71400000.0
2009-06-19 16:10:00,0.69645,0.69662,0.69596,0.69604,61800000.0
2009-06-19 16:15:00,0.69581,0.69704,0.69562,0.697,62800000.0
2009-06-19 16:20:00,0.69695,0.69719,0.6968,0.69705,68200000.0
2009-06-19 16:25:00,0.69699,0.69713,0.69667,0.69698,70400000.0
2009-06-19 16:30:00,0.697,0.69726,0.69691,0.6972,59600000.0
2009-06-19 16:35:00,0.69715,0.6974,0.69643,0.6974,71400000.0
2009-06-19 16:40:00,0.69751,0.69751,0.69726,0.69737,70400000.0
2009-06-19 16:45:00,0.69722,0.69729,0.69697,0.69702,76800000.0
2009-06-19 16:50:00,0.69697,0.69751,0.69697,0.69744,58000000.0
2009-06-19 16:55:00,0.69762,0.69774,0.69743,0.69743,65400000.0
2009-06-19 17:00:00,0.69731,0.69739,0.69705,0.6972,59200000.0
2009-06-19 17:05:00,0.69717,0.69727,0.6967,0.69704,62400000.0
2009-06-19 17:10:00,0.69708,0.69723,0.6968,0.69681,65600000.0
2009-06-19 17:15:00,0.69681,0.69702,0.69674,0.69685,67200000.0
2009-06-19 17:20:00,0.69695,0.69697,0.69658,0.69673,67600000.0
2009-06-19 17:25:00,0.69669,0.69721,0.69657,0.69707,59600000.0
2009-06-19 17:30:00,0.69712,0.69714,0.69676,0.69691,64400000.0
2009-06-19 17:35:00,0.69692,0.69722,0.69679,0.69686,68800000.0
2009-06-19 17:40:00,0.6972,0.69776,0.69701,0.69734,72000000.0
2009-06-19 17:45:00,0.6975,0.6977,0.6968,0.69718,68800000.0
2009-06-19 17:50:00,0.69719,0.69721,0.6966,0.69682,64000000.0
2009-06-19 17:55:00,0.69664,0.69749,0.69643,0.69711,62800000.0
2009-06-19 18:00:00,0.6972,0.69727,0.69658,0.69672,69200000.0
2009-06-19 18:05:00,0.69651,0.69701,0.69646,0.69665,67200000.0
2009-06-19 18:10:00,0.69673,0.69718,0.69601,0.69711,58000000.0
2009-06-19 18:15:00,0.69709,0.69714,0.69652,0.69656,64000000.0
2009-06-19 18:20:00,0.69646,0.697,0.69645,0.69679,57600000.0
2009-06-19 18:25:00,0.69641,0.69641,0.69512,0.69584,75200000.0
2009-06-19 18:30:00,0.69564,0.69594,0.69557,0.69588,60800000.0
2009-06-19 18:35:00,0.69525,0.69627,0.69525,0.69603,68800000.0
2009-06-19 18:40:00,0.69604,0.69604,0.69542,0.69542,74000000.0
2009-06-19 18:45:00,0.6954,0.69561,0.69536,0.69548,64400000.0
2009-06-19 18:50:00,0.69532,0.69581,0.69494,0.69577,80000000.0
2009-06-19 18:55:00,0.69589,0.69595,0.69493,0.69507,59200000.0
2009-06-19 19:00:00,0.69471,0.69501,0.69444,0.69444,59600000.0
2009-06-19 19:05:00,0.69476,0.69502,0.69451,0.69472,56000000.0
2009-06-19 19:10:00,0.6948,0.69503,0.6946,0.69486,62400000.0
2009-06-19 19:15:00,0.69462,0.69475,0.69354,0.69475,58000000.0
2009-06-19 19:20:00,0.69472,0.69515,0.69458,0.69505,56000000.0
2009-06-19 19:25:00,0.69488,0.69495,0.69464,0.69464,68800000.0
2009-06-19 19:30:00,0.69462,0.69512,0.69437,0.69512,70400000.0
2009-06-19 19:35:00,0.695,0.69526,0.69483,0.69501,65600000.0
2009-06-19 19:40:00,0.69511,0.69512,0.69457,0.69487,61800000.0
2009-06-19 19:45:00,0.69489,0.69523,0.69477,0.69514,64400000.0
2009-06-19 19:50:00,0.69514,0.69525,0.69458,0.6951,68800000.0
2009-06-19 19:55:00,0.6952,0.69539,0.69492,0.69539,68800000.0
2009-06-19 20:00:00,0.69532,0.69558,0.69517,0.69543,56400000.0
2009-06-19 20:05:00,0.69543,0.69552,0.69521,0.69524,58000000.0
2009-06-19 20:10:00,0.69519,0.69519,0.69462,0.69465,66600000.0
2009-06-19 20:15:00,0.69476,0.69476,0.69428,0.69441,64000000.0
2009-06-19 20:20:00,0.69437,0.69457,0.69419,0.69429,65600000.0
2009-06-19 20:25:00,0.69442,0.69442,0.69408,0.69408,71800000.0
2009-06-19 20:30:00,0.69346,0.69469,0.69332,0.69423,72400000.0
2009-06-19 20:35:00,0.69443,0.6947,0.6944,0.69458,60800000.0
2009-06-19 20:40:00,0.69465,0.69468,0.69437,0.6945,70400000.0
2009-06-19 20:45:00,0.69448,0.69472,0.69425,0.69434,68200000.0
2009-06-19 20:50:00,0.69402,0.69421,0.69354,0.69421,62400000.0
2009-06-19 20:55:00,0.69421,0.69465,0.69421,0.69456,57600000.0
2009-06-19 21:00:00,0.69457,0.69474,0.69404,0.6947,69200000.0
2009-06-19 21:05:00,0.69465,0.69498,0.69465,0.69475,62400000.0
2009-06-19 21:10:00,0.69481,0.69481,0.69434,0.69451,59200000.0
2009-06-19 21:15:00,0.69457,0.69457,0.69382,0.69447,61200000.0
2009-06-19 21:20:00,0.69443,0.69469,0.69414,0.69459,68800000.0
2009-06-19 21:25:00,0.69439,0.69462,0.69386,0.69462,68800000.0
2009-06-19 21:30:00,0.69441,0.69488,0.69378,0.69486,54400000.0
2009-06-19 21:35:00,0.69506,0.69562,0.69469,0.69522,67200000.0
2009-06-19 21:40:00,0.69497,0.69539,0.69497,0.69537,64000000.0
2009-06-19 21:45:00,0.69522,0.6955,0.69494,0.69503,66000000.0
2009-06-19 21:50:00,0.69529,0.69553,0.69497,0.69519,60800000.0
2009-06-19 21:55:00,0.6952,0.69543,0.69506,0.69539,61800000.0
2009-06-19 22:00:00,0.69529,0.69561,0.69503,0.6956,81600000.0
2009-06-19 22:05:00,0.69566,0.6958,0.69508,0.69554,61800000.0
2009-06-19 22:10:00,0.69547,0.69561,0.69476,0.69514,59200000.0
2009-06-19 22:15:00,0.69474,0.69517,0.69474,0.6948,59200000.0
2009-06-19 22:20:00,0.69501,0.69512,0.69469,0.69488,67200000.0
2009-06-19 22:25:00,0.69492,0.69509,0.69458,0.69473,68800000.0
2009-06-19 22:30:00,0.69475,0.69513,0.69468,0.69469,65000000.0
2009-06-19 22:35:00,0.69459,0.69543,0.69459,0.69541,56000000.0
2009-06-19 22:40:00,0.69554,0.69604,0.69494,0.69604,56400000.0
2009-06-19 22:45:00,0.69604,0.69642,0.69524,0.69524,71400000.0
2009-06-19 22:50:00,0.69507,0.69508,0.694,0.694,68800000.0
2009-06-19 22:55:00,0.69389,0.69403,0.69365,0.69378,67200000.0
2009-06-21 23:00:00,0.69426,0.69437,0.69299,0.69301,57600000.0
2009-06-21 23:05:00,0.69279,0.69317,0.69252,0.69317,65600000.0
2009-06-21 23:10:00,0.69484,0.695,0.69292,0.695,72000000.0
2009-06-21 23:15:00,0.69289,0.69474,0.69275,0.69311,59600000.0
2009-06-21 23:20:00,0.69311,0.695,0.69273,0.69311,78400000.0
2009-06-21 23:25:00,0.69457,0.69462,0.69265,0.69278,60800000.0
2009-06-21 23:30:00,0.69304,0.69361,0.69304,0.69321,60800000.0
2009-06-21 23:35:00,0.69481,0.69503,0.69302,0.69475,62400000.0
2009-06-21 23:40:00,0.69495,0.69501,0.6931,0.69312,62400000.0
2009-06-21 23:45:00,0.69302,0.695,0.69239,0.69498,60800000.0
2009-06-21 23:50:00,0.69307,0.69503,0.69306,0.69481,60800000.0
2009-06-21 23:55:00,0.69321,0.69345,0.69312,0.69341,65600000.0
2009-06-22 00:00:00,0.69344,0.69364,0.69266,0.69341,59200000.0
2009-06-22 00:05:00,0.69338,0.69347,0.6928,0.69334,68400000.0
2009-06-22 00:10:00,0.69347,0.69351,0.6929,0.69325,64400000.0
2009-06-22 00:15:00,0.69243,0.69325,0.69243,0.69322,64000000.0
2009-06-22 00:20:00,0.69328,0.69367,0.69244,0.69334,57600000.0
2009-06-22 00:25:00,0.69355,0.69367,0.69346,0.69362,68800000.0
2009-06-22 00:30:00,0.69279,0.69356,0.69279,0.69326,62800000.0
2009-06-22 00:35:00,0.6933,0.69334,0.69299,0.69329,67200000.0
2009-06-22 00:40:00,0.69318,0.69329,0.69305,0.69318,62200000.0
2009-06-22 00:45:00,0.69318,0.69328,0.69262,0.69322,70400000.0
2009-06-22 00:50:00,0.69328,0.69381,0.6929,0.69373,62400000.0
2009-06-22 00:55:00,0.6938,0.69405,0.69344,0.69349,72000000.0
2009-06-22 01:00:00,0.69343,0.6936,0.69281,0.69311,70400000.0
2009-06-22 01:05:00,0.69311,0.69318,0.69264,0.69286,62400000.0
2009-06-22 01:10:00,0.69274,0.69319,0.69255,0.69319,59200000.0
2009-06-22 01:15:00,0.69319,0.69332,0.69267,0.69267,59200000.0
2009-06-22 01:20:00,0.69253,0.69323,0.69253,0.693,65600000.0
2009-06-22 01:25:00,0.69313,0.69334,0.69237,0.69237,58000000.0
2009-06-22 01:30:00,0.69207,0.69267,0.69159,0.69267,65000000.0
2009-06-22 01:35:00,0.69282,0.69282,0.69241,0.69264,61800000.0
2009-06-22 01:40:00,0.69279,0.69314,0.69233,0.69314,67200000.0
2009-06-22 01:45:00,0.69235,0.6932,0.69235,0.69317,60800000.0
2009-06-22 01:50:00,0.69307,0.69363,0.69307,0.69345,65600000.0
2009-06-22 01:55:00,0.69338,0.6937,0.69294,0.69352,62400000.0
2009-06-22 02:00:00,0.69359,0.69388,0.69359,0.69373,62400000.0
2009-06-22 02:05:00,0.6932,0.69325,0.69248,0.693,64400000.0
2009-06-22 02:10:00,0.69305,0.69322,0.69281,0.69318,60800000.0
2009-06-22 02:15:00,0.6932,0.69326,0.69292,0.69321,67200000.0
2009-06-22 02:20:00,0.69324,0.6936,0.69318,0.69321,62400000.0
2009-06-22 02:25:00,0.69331,0.6937,0.69232,0.6933,65000000.0
2009-06-22 02:30:00,0.69344,0.69344,0.69314,0.69341,58000000.0
2009-06-22 02:35:00,0.69337,0.69341,0.69302,0.69321,65600000.0
2009-06-22 02:40:00,0.69321,0.69328,0.69258,0.69262,60400000.0
2009-06-22 02:45:00,0.69263,0.69307,0.69243,0.69305,59200000.0
2009-06-22 02:50:00,0.69303,0.69319,0.69296,0.69319,62400000.0
2009-06-22 02:55:00,0.69304,0.69309,0.69282,0.69299,70400000.0
2009-06-22 03:00:00,0.69288,0.69295,0.69221,0.69248,72400000.0
2009-06-22 03:05:00,0.69284,0.6929,0.69223,0.69251,62400000.0
2009-06-22 03:10:00,0.69234,0.69261,0.69234,0.6925,70400000.0
2009-06-22 03:15:00,0.69242,0.69261,0.69232,0.69251,61800000.0
2009-06-22 03:20:00,0.69246,0.69277,0.692,0.69262,67200000.0
2009-06-22 03:25:00,0.69273,0.69316,0.69271,0.69297,62400000.0
2009-06-22 03:30:00,0.6928,0.6928,0.69215,0.69245,68800000.0
2009-06-22 03:35:00,0.69221,0.69262,0.69221,0.69244,57600000.0
2009-06-22 03:40:00,0.69254,0.69293,0.69231,0.69251,64400000.0
2009-06-22 03:45:00,0.69249,0.6926,0.6922,0.69241,63400000.0
2009-06-22 03:50:00,0.69237,0.6929,0.69198,0.69267,67600000.0
2009-06-22 03:55:00,0.69275,0.69279,0.69149,0.69257,59200000.0
2009-06-22 04:00:00,0.69255,0.69255,0.69147,0.69179,65600000.0
2009-06-22 04:05:00,0.69146,0.69146,0.69084,0.69121,60200000.0
2009-06-22 04:10:00,0.69122,0.69131,0.69029,0.69111,60800000.0
2009-06-22 04:15:00,0.69129,0.69185,0.69124,0.69158,62400000.0
2009-06-22 04:20:00,0.69161,0.69166,0.69121,0.69152,61800000.0
2009-06-22 04:25:00,0.69165,0.69203,0.69155,0.69191,60600000.0
2009-06-22 04:30:00,0.69213,0.69234,0.69183,0.69183,60800000.0
2009-06-22 04:35:00,0.69193,0.69214,0.69168,0.69183,78400000.0
2009-06-22 04:40:00,0.69183,0.6919,0.69105,0.69123,60200000.0
2009-06-22 04:45:00,0.69111,0.69129,0.6909,0.69109,72000000.0
2009-06-22 04:50:00,0.69145,0.69195,0.69105,0.69183,65600000.0
2009-06-22 04:55:00,0.69189,0.69189,0.69103,0.69125,57600000.0
2009-06-22 05:00:00,0.69122,0.69131,0.69045,0.69076,66600000.0
2009-06-22 05:05:00,0.69091,0.69132,0.69059,0.6911,68800000.0
2009-06-22 05:10:00,0.69116,0.69158,0.69093,0.69151,65600000.0
2009-06-22 05:15:00,0.69138,0.69138,0.6909,0.69113,56000000.0
2009-06-22 05:20:00,0.69103,0.69149,0.69103,0.69149,56400000.0
2009-06-22 05:25:00,0.69125,0.69137,0.69101,0.69108,65600000.0
2009-06-22 05:30:00,0.69114,0.69129,0.69088,0.69103,68800000.0
2009-06-22 05:35:00,0.69111,0.69132,0.69101,0.69119,67200000.0
2009-06-22 05:40:00,0.69123,0.6913,0.69082,0.69087,59200000.0
2009-06-22 05:45:00,0.69091,0.69154,0.69074,0.69074,59200000.0
2009-06-22 05:50:00,0.69075,0.69119,0.69,0.69109,61800000.0
2009-06-22 05:55:00,0.69119,0.69126,0.69081,0.69101,82000000.0
2009-06-22 06:00:00,0.69128,0.69128,0.69039,0.6912,61800000.0
2009-06-22 06:05:00,0.69112,0.69129,0.69071,0.69125,60200000.0
2009-06-22 06:10:00,0.69119,0.69128,0.69056,0.69092,66400000.0
2009-06-22 06:15:00,0.69095,0.69114,0.69086,0.69099,64000000.0
2009-06-22 06:20:00,0.69112,0.69112,0.69093,0.69109,66600000.0
2009-06-22 06:25:00,0.69111,0.69123,0.69018,0.69111,54800000.0
2009-06-22 06:30:00,0.69107,0.69107,0.69039,0.69106,58600000.0
2009-06-22 06:35:00,0.69126,0.69215,0.69126,0.69183,68800000.0
2009-06-22 06:40:00,0.69225,0.69275,0.69218,0.6926,60800000.0
2009-06-22 06:45:00,0.69258,0.69261,0.69207,0.69237,59200000.0
2009-06-22 06:50:00,0.6922,0.69237,0.69192,0.6921,62400000.0
2009-06-22 06:55:00,0.69225,0.69293,0.69225,0.69281,69800000.0
2009-06-22 07:00:00,0.69267,0.6927,0.69191,0.69203,58000000.0
2009-06-22 07:05:00,0.69205,0.69265,0.69185,0.69185,59200000.0
2009-06-22 07:10:00,0.69172,0.69182,0.6915,0.69172,68800000.0
2009-06-22 07:15:00,0.69196,0.69289,0.69196,0.69273,70400000.0
2009-06-22 07:20:00,0.69252,0.69252,0.69215,0.69242,60800000.0
2009-06-22 07:25:00,0.69239,0.69293,0.69177,0.69269,72000000.0
2009-06-22 07:30:00,0.69262,0.69285,0.69238,0.6924,64000000.0
2009-06-22 07:35:00,0.69228,0.69291,0.69207,0.69207,65600000.0
2009-06-22 07:40:00,0.69212,0.6926,0.69211,0.69225,64000000.0
2009-06-22 07:45:00,0.69225,0.69245,0.69206,0.69229,67200000.0
2009-06-22 07:50:00,0.69283,0.69296,0.69224,0.69256,57600000.0
2009-06-22 07:55:00,0.69251,0.69251,0.6922,0.69243,55400000.0
2009-06-22 08:00:00,0.69248,0.69287,0.69239,0.69256,68200000.0
2009-06-22 08:05:00,0.69259,0.69297,0.69235,0.69297,69200000.0
2009-06-22 08:10:00,0.69327,0.69396,0.69276,0.69276,64000000.0
2009-06-22 08:15:00,0.69276,0.69289,0.69232,0.69232,61800000.0
2009-06-22 08:20:00,0.69248,0.69389,0.69239,0.69345,65600000.0
2009-06-22 08:25:00,0.69363,0.6938,0.69292,0.69322,70400000.0
2009-06-22 08:30:00,0.69319,0.6934,0.69307,0.6932,68200000.0
2009-06-22 08:35:00,0.69316,0.69327,0.69292,0.69296,55400000.0
2009-06-22 08:40:00,0.69311,0.69353,0.69217,0.69346,57600000.0
2009-06-22 08:45:00,0.69324,0.69385,0.69324,0.69369,62200000.0
2009-06-22 08:50:00,0.69354,0.69373,0.69335,0.69341,56400000.0
2009-06-22 08:55:00,0.69344,0.69349,0.69283,0.69303,59200000.0
2009-06-22 09:00:00,0.69297,0.69327,0.69291,0.69316,58600000.0
2009-06-22 09:05:00,0.69306,0.69308,0.69223,0.69233,80000000.0
2009-06-22 09:10:00,0.69243,0.69262,0.69199,0.69199,64000000.0
2009-06-22 09:15:00,0.69202,0.69225,0.69183,0.69216,73600000.0
2009-06-22 09:20:00,0.69204,0.69204,0.69163,0.69188,68800000.0
2009-06-22 09:25:00,0.6918,0.6922,0.6918,0.69217,60800000.0
2009-06-22 09:30:00,0.6921,0.6921,0.69066,0.69171,75200000.0
2009-06-22 09:35:00,0.69178,0.69233,0.69176,0.69226,57600000.0
2009-06-22 09:40:00,0.69216,0.69237,0.69182,0.69184,64000000.0
2009-06-22 09:45:00,0.69176,0.69188,0.69143,0.69172,57600000.0
2009-06-22 09:50:00,0.69134,0.69157,0.69062,0.69143,67200000.0
2009-06-22 09:55:00,0.69153,0.69186,0.69144,0.69169,68800000.0
2009-06-22 10:00:00,0.69147,0.69168,0.69109,0.69113,63200000.0
2009-06-22 10:05:00,0.69129,0.6915,0.69105,0.69129,63400000.0
2009-06-22 10:10:00,0.69129,0.6919,0.69129,0.69173,68800000.0
2009-06-22 10:15:00,0.69167,0.69185,0.69139,0.69139,72000000.0
2009-06-22 10:20:00,0.69128,0.69153,0.69092,0.69092,69200000.0
2009-06-22 10:25:00,0.69128,0.69133,0.69088,0.69119,65600000.0
2009-06-22 10:30:00,0.69108,0.69144,0.69089,0.69144,59200000.0
2009-06-22 10:35:00,0.69152,0.69163,0.69122,0.69156,67200000.0
2009-06-22 10:40:00,0.69165,0.69199,0.69162,0.6918,67600000.0
2009-06-22 10:45:00,0.69177,0.69182,0.69117,0.69117,65600000.0
2009-06-22 10:50:00,0.69126,0.6916,0.69123,0.69153,61800000.0
2009-06-22 10:55:00,0.69155,0.69155,0.69115,0.69121,60000000.0
2009-06-22 11:00:00,0.69126,0.69131,0.69098,0.69111,65600000.0
2009-06-22 11:05:00,0.69102,0.69121,0.69086,0.69092,57600000.0
2009-06-22 11:10:00,0.69091,0.69091,0.69035,0.69038,76800000.0
2009-06-22 11:15:00,0.69048,0.69083,0.69048,0.6908,70400000.0
2009-06-22 11:20:00,0.69087,0.69134,0.69064,0.69084,72000000.0
2009-06-22 11:25:00,0.6909,0.6916,0.6909,0.69096,59200000.0
2009-06-22 11:30:00,0.69121,0.6914,0.69106,0.69122,70400000.0
2009-06-22 11:35:00,0.69121,0.69121,0.69067,0.69068,68800000.0
2009-06-22 11:40:00,0.69062,0.69091,0.68995,0.69076,62400000.0
2009-06-22 11:45:00,0.6908,0.69118,0.6907,0.6909,62400000.0
2009-06-22 11:50:00,0.69096,0.69146,0.69096,0.69097,71400000.0
2009-06-22 11:55:00,0.69105,0.69126,0.69014,0.69085,67200000.0
2009-06-22 12:00:00,0.69089,0.69108,0.69013,0.69108,70400000.0
2009-06-22 12:05:00,0.69079,0.69082,0.69005,0.69005,70400000.0
2009-06-22 12:10:00,0.68989,0.69064,0.6898,0.69011,70800000.0
2009-06-22 12:15:00,0.68996,0.69041,0.68984,0.69041,67200000.0
2009-06-22 12:20:00,0.69042,0.69065,0.69029,0.69044,63400000.0
2009-06-22 12:25:00,0.69063,0.69072,0.69031,0.69052,55400000.0
2009-06-22 12:30:00,0.69058,0.69062,0.6901,0.69039,67200000.0
2009-06-22 12:35:00,0.69044,0.69063,0.69032,0.69042,65600000.0
2009-06-22 12:40:00,0.69047,0.69047,0.69018,0.69032,63400000.0
2009-06-22 12:45:00,0.69033,0.69049,0.69011,0.69022,62400000.0
2009-06-22 12:50:00,0.69011,0.69049,0.68954,0.69049,67200000.0
2009-06-22 12:55:00,0.69038,0.69057,0.68953,0.69045,62400000.0
2009-06-22 13:00:00,0.69044,0.69063,0.69004,0.69063,67200000.0
2009-06-22 13:05:00,0.69066,0.69077,0.69013,0.69029,60800000.0
2009-06-22 13:10:00,0.69025,0.69038,0.6898,0.68993,57600000.0
2009-06-22 13:15:00,0.68997,0.69009,0.68936,0.68986,61600000.0
2009-06-22 13:20:00,0.68988,0.69006,0.68961,0.68979,67200000.0
2009-06-22 13:25:00,0.68977,0.69015,0.68952,0.69005,57600000.0
2009-06-22 13:30:00,0.68999,0.69053,0.68995,0.69053,104000000.0
2009-06-22 13:35:00,0.69042,0.69071,0.69025,0.69047,123600000.0
2009-06-22 13:40:00,0.69052,0.69094,0.69052,0.69065,140800000.0
2009-06-22 13:45:00,0.69068,0.69086,0.69033,0.69033,121600000.0
2009-06-22 13:50:00,0.69021,0.69035,0.69005,0.69023,156800000.0
2009-06-22 13:55:00,0.69028,0.69042,0.69007,0.69042,129600000.0
2009-06-22 14:00:00,0.69035,0.69063,0.68998,0.69059,170600000.0
2009-06-22 14:05:00,0.69062,0.69062,0.69013,0.69017,150800000.0
2009-06-22 14:10:00,0.69024,0.69024,0.6895,0.68982,115200000.0
2009-06-22 14:15:00,0.68969,0.69018,0.68969,0.68996,185000000.0
2009-06-22 14:20:00,0.69004,0.69036,0.6899,0.69002,131200000.0
2009-06-22 14:25:00,0.6897,0.68981,0.68946,0.68976,147200000.0
2009-06-22 14:30:00,0.68994,0.69001,0.68915,0.6892,208000000.0
2009-06-22 14:35:00,0.68914,0.68914,0.6887,0.68885,182200000.0
2009-06-22 14:40:00,0.68878,0.68887,0.68866,0.68876,246000000.0
2009-06-22 14:45:00,0.6887,0.68877,0.6884,0.68845,152400000.0
2009-06-22 14:50:00,0.68846,0.68878,0.68834,0.68863,132200000.0
2009-06-22 14:55:00,0.68865,0.68886,0.68839,0.68842,102200000.0
2009-06-22 15:00:00,0.68834,0.68839,0.68807,0.6882,153600000.0
2009-06-22 15:05:00,0.68823,0.68879,0.68823,0.68867,155000000.0
2009-06-22 15:10:00,0.68856,0.68875,0.688,0.68813,226000000.0
2009-06-22 15:15:00,0.68812,0.68865,0.68812,0.68842,91600000.0
2009-06-22 15:20:00,0.6885,0.6888,0.68821,0.68824,164800000.0
2009-06-22 15:25:00,0.68829,0.68841,0.68685,0.68712,193600000.0
2009-06-22 15:30:00,0.68707,0.68803,0.68662,0.6877,250600000.0
2009-06-22 15:35:00,0.68771,0.68776,0.68711,0.6873,204600000.0
2009-06-22 15:40:00,0.68734,0.68736,0.68681,0.68699,206200000.0
2009-06-22 15:45:00,0.68681,0.68773,0.68681,0.68763,124800000.0
2009-06-22 15:50:00,0.68767,0.6885,0.68767,0.68849,88400000.0
2009-06-22 15:55:00,0.68863,0.68863,0.68753,0.68772,137600000.0
2009-06-22 16:00:00,0.68768,0.68776,0.68708,0.68714,237200000.0
2009-06-22 16:05:00,0.68695,0.68783,0.68674,0.68778,200000000.0
2009-06-22 16:10:00,0.6877,0.68797,0.68762,0.68793,208000000.0
2009-06-22 16:15:00,0.68811,0.68845,0.68793,0.68817,172800000.0
2009-06-22 16:20:00,0.68813,0.68919,0.6881,0.68919,199400000.0
2009-06-22 16:25:00,0.68927,0.68929,0.68892,0.689,171200000.0
2009-06-22 16:30:00,0.68884,0.68893,0.68764,0.68772,235600000.0
2009-06-22 16:35:00,0.68749,0.68749,0.68699,0.68731,281000000.0
2009-06-22 16:40:00,0.68733,0.68744,0.68665,0.68701,185000000.0
2009-06-22 16:45:00,0.68713,0.68804,0.68713,0.68793,316800000.0
2009-06-22 16:50:00,0.68773,0.68901,0.68773,0.68879,192000000.0
2009-06-22 16:55:00,0.68891,0.68893,0.68813,0.68813,196200000.0
2009-06-22 17:00:00,0.68793,0.68841,0.68793,0.68809,231800000.0
2009-06-22 17:05:00,0.68793,0.68823,0.68791,0.68818,175800000.0
2009-06-22 17:10:00,0.68814,0.68834,0.68789,0.688,181200000.0
2009-06-22 17:15:00,0.68775,0.68805,0.68763,0.688,99200000.0
2009-06-22 17:20:00,0.68798,0.68826,0.68788,0.68805,123000000.0
2009-06-22 17:25:00,0.68798,0.68824,0.68706,0.68706,200400000.0
2009-06-22 17:30:00,0.68693,0.68715,0.68621,0.68622,371000000.0
2009-06-22 17:35:00,0.68623,0.68663,0.68584,0.68584,204800000.0
2009-06-22 17:40:00,0.68581,0.68638,0.68581,0.68634,222400000.0
2009-06-22 17:45:00,0.68649,0.68681,0.68589,0.68633,380600000.0
2009-06-22 17:50:00,0.68637,0.68664,0.68597,0.68664,262800000.0
2009-06-22 17:55:00,0.68664,0.68676,0.68619,0.68625,263200000.0
2009-06-22 18:00:00,0.68628,0.68653,0.68614,0.68621,233600000.0
2009-06-22 18:05:00,0.68615,0.68615,0.68576,0.68582,320800000.0
2009-06-22 18:10:00,0.68577,0.68644,0.68573,0.68641,130600000.0
2009-06-22 18:15:00,0.68643,0.6866,0.68625,0.68646,227200000.0
2009-06-22 18:20:00,0.68645,0.68652,0.68585,0.68625,232000000.0
2009-06-22 18:25:00,0.68615,0.68633,0.68604,0.68609,145400000.0
2009-06-22 18:30:00,0.68611,0.68644,0.68611,0.68631,206800000.0
2009-06-22 18:35:00,0.68638,0.68669,0.6863,0.68644,175800000.0
2009-06-22 18:40:00,0.68639,0.68639,0.68588,0.68597,177600000.0
2009-06-22 18:45:00,0.68599,0.68622,0.68509,0.68597,133600000.0
2009-06-22 18:50:00,0.68598,0.68604,0.68536,0.6855,130600000.0
2009-06-22 18:55:00,0.6855,0.68563,0.68512,0.68552,144400000.0
2009-06-22 19:00:00,0.68532,0.68568,0.68506,0.68523,133800000.0
2009-06-22 19:05:00,0.68486,0.68533,0.68486,0.68527,252600000.0
2009-06-22 19:10:00,0.68517,0.6856,0.68471,0.68557,152000000.0
2009-06-22 19:15:00,0.68564,0.68588,0.68547,0.68577,78400000.0
2009-06-22 19:20:00,0.68554,0.68566,0.68531,0.68536,114400000.0
2009-06-22 19:25:00,0.68541,0.68553,0.68517,0.68521,172800000.0
2009-06-22 19:30:00,0.68528,0.68561,0.68514,0.68547,86800000.0
2009-06-22 19:35:00,0.68546,0.68573,0.68529,0.68534,108800000.0
2009-06-22 19:40:00,0.68521,0.68534,0.68499,0.68509,85200000.0
2009-06-22 19:45:00,0.68518,0.68541,0.68508,0.68539,93600000.0
2009-06-22 19:50:00,0.68542,0.68566,0.68533,0.68533,75200000.0
2009-06-22 19:55:00,0.68526,0.68555,0.68488,0.68497,56000000.0
2009-06-22 20:00:00,0.68516,0.68532,0.68425,0.68532,67200000.0
2009-06-22 20:05:00,0.68533,0.68563,0.68524,0.68542,64000000.0
2009-06-22 20:10:00,0.68521,0.6854,0.68504,0.68516,85800000.0
2009-06-22 20:15:00,0.68509,0.68552,0.685,0.68524,68200000.0
2009-06-22 20:20:00,0.68537,0.68573,0.68527,0.68557,76800000.0
2009-06-22 20:25:00,0.6854,0.68589,0.68517,0.68577,65600000.0
2009-06-22 20:30:00,0.68561,0.68563,0.68546,0.68551,64000000.0
2009-06-22 20:35:00,0.68543,0.68544,0.68453,0.68485,56000000.0
2009-06-22 20:40:00,0.68475,0.68502,0.68472,0.68483,62400000.0
2009-06-22 20:45:00,0.68468,0.68499,0.68468,0.68482,92800000.0
2009-06-22 20:50:00,0.6847,0.68515,0.6847,0.68503,83600000.0
2009-06-22 20:55:00,0.68502,0.68504,0.68424,0.68488,78800000.0
2009-06-22 21:00:00,0.68496,0.68536,0.68474,0.6852,67200000.0
2009-06-22 21:05:00,0.68512,0.68542,0.685,0.68535,69200000.0
2009-06-22 21:10:00,0.68531,0.68536,0.68498,0.68498,67200000.0
2009-06-22 21:15:00,0.68499,0.68578,0.68499,0.6854,54400000.0
2009-06-22 21:20:00,0.6852,0.68596,0.68515,0.68565,64000000.0
2009-06-22 21:25:00,0.6858,0.68593,0.68551,0.6856,51200000.0
2009-06-22 21:30:00,0.68536,0.68578,0.68487,0.68573,63800000.0
2009-06-22 21:35:00,0.68566,0.6858,0.68535,0.68551,61200000.0
2009-06-22 21:40:00,0.6857,0.68595,0.68526,0.68534,52800000.0
2009-06-22 21:45:00,0.68525,0.68527,0.6848,0.68514,88000000.0
2009-06-22 21:50:00,0.68518,0.68526,0.68467,0.68476,62400000.0
2009-06-22 21:55:00,0.68472,0.68496,0.6846,0.68479,115200000.0
2009-06-22 22:00:00,0.68411,0.68515,0.68411,0.68443,171200000.0
2009-06-22 22:05:00,0.68462,0.68466,0.68383,0.68405,101800000.0
2009-06-22 22:10:00,0.68389,0.68445,0.68344,0.68437,86400000.0
2009-06-22 22:15:00,0.68434,0.68434,0.68371,0.68399,81400000.0
2009-06-22 22:20:00,0.68405,0.68466,0.68403,0.68453,60200000.0
2009-06-22 22:25:00,0.6845,0.68454,0.68347,0.68347,84800000.0
2009-06-22 22:30:00,0.68342,0.6835,0.68299,0.68336,97600000.0
2009-06-22 22:35:00,0.68348,0.68363,0.683,0.68317,117800000.0
2009-06-22 22:40:00,0.68286,0.68325,0.68286,0.6831,64000000.0
2009-06-22 22:45:00,0.68265,0.68319,0.68254,0.68278,79400000.0
2009-06-22 22:50:00,0.68285,0.68289,0.68253,0.68288,73600000.0
2009-06-22 22:55:00,0.68305,0.68316,0.6826,0.68302,59200000.0
2009-06-22 23:00:00,0.68278,0.68291,0.68149,0.68217,84800000.0
2009-06-22 23:05:00,0.68229,0.68318,0.68222,0.68273,68200000.0
2009-06-22 23:10:00,0.68269,0.68323,0.68249,0.68323,64000000.0
2009-06-22 23:15:00,0.68322,0.68335,0.6827,0.68328,65600000.0
2009-06-22 23:20:00,0.68332,0.68353,0.68322,0.68347,56000000.0
2009-06-22 23:25:00,0.6834,0.68345,0.68296,0.68301,76800000.0
2009-06-22 23:30:00,0.68295,0.68308,0.68242,0.68308,80000000.0
2009-06-22 23:35:00,0.68291,0.68308,0.68226,0.68296,64000000.0
2009-06-22 23:40:00,0.68288,0.68317,0.68259,0.68261,79400000.0
2009-06-22 23:45:00,0.68236,0.68301,0.68236,0.68301,60200000.0
2009-06-22 23:50:00,0.68308,0.68353,0.68293,0.68324,58000000.0
2009-06-22 23:55:00,0.68331,0.68332,0.68215,0.68313,88400000.0
2009-06-23 00:00:00,0.68317,0.68317,0.68261,0.68261,62400000.0
2009-06-23 00:05:00,0.683,0.68305,0.68221,0.68267,62400000.0
2009-06-23 00:10:00,0.68301,0.68306,0.68233,0.683,54400000.0
2009-06-23 00:15:00,0.68285,0.68312,0.68272,0.68305,70400000.0
2009-06-23 00:20:00,0.68267,0.68319,0.68267,0.6831,51200000.0
2009-06-23 00:25:00,0.68316,0.68319,0.68209,0.68209,67600000.0
2009-06-23 00:30:00,0.68262,0.68282,0.68252,0.68252,81600000.0
2009-06-23 00:35:00,0.68288,0.68291,0.68202,0.68267,54800000.0
2009-06-23 00:40:00,0.68287,0.6829,0.68172,0.68187,68800000.0
2009-06-23 00:45:00,0.68129,0.68243,0.68128,0.68213,65000000.0
2009-06-23 00:50:00,0.68219,0.68265,0.68194,0.68255,54400000.0
2009-06-23 00:55:00,0.68249,0.68285,0.68244,0.68281,62400000.0
2009-06-23 01:00:00,0.68292,0.68378,0.68272,0.68315,67200000.0
2009-06-23 01:05:00,0.68291,0.68309,0.68253,0.68286,64000000.0
2009-06-23 01:10:00,0.68282,0.68285,0.68206,0.6821,62400000.0
2009-06-23 01:15:00,0.68231,0.68236,0.6818,0.68189,62800000.0
2009-06-23 01:20:00,0.68193,0.68271,0.68183,0.68271,70800000.0
2009-06-23 01:25:00,0.68272,0.68326,0.68261,0.68261,78400000.0
2009-06-23 01:30:00,0.68258,0.68258,0.68117,0.68132,129600000.0
2009-06-23 01:35:00,0.68146,0.68253,0.68136,0.68235,57000000.0
2009-06-23 01:40:00,0.68228,0.68229,0.68181,0.68205,53800000.0
2009-06-23 01:45:00,0.68207,0.68234,0.68148,0.68154,64000000.0
2009-06-23 01:50:00,0.68137,0.68146,0.68079,0.681,71800000.0
2009-06-23 01:55:00,0.68129,0.68198,0.68129,0.68163,91600000.0
2009-06-23 02:00:00,0.68176,0.68221,0.68142,0.68194,62400000.0
2009-06-23 02:05:00,0.68196,0.68232,0.68174,0.68227,65600000.0
2009-06-23 02:10:00,0.68247,0.68296,0.68239,0.68279,52800000.0
2009-06-23 02:15:00,0.68273,0.68273,0.68171,0.68212,67200000.0
2009-06-23 02:20:00,0.68214,0.68235,0.68175,0.68235,62400000.0
2009-06-23 02:25:00,0.68227,0.68227,0.6813,0.68159,65600000.0
2009-06-23 02:30:00,0.68178,0.68244,0.68178,0.68186,57600000.0
2009-06-23 02:35:00,0.68192,0.68227,0.68183,0.68221,65600000.0
2009-06-23 02:40:00,0.68221,0.68221,0.68183,0.68207,59200000.0
2009-06-23 02:45:00,0.68204,0.68283,0.68178,0.68216,67600000.0
2009-06-23 02:50:00,0.68235,0.68266,0.68228,0.68256,62400000.0
2009-06-23 02:55:00,0.6826,0.68308,0.68252,0.68252,70400000.0
2009-06-23 03:00:00,0.68257,0.68257,0.68176,0.68227,72000000.0
2009-06-23 03:05:00,0.68214,0.68241,0.68179,0.68241,62400000.0
2009-06-23 03:10:00,0.68245,0.68254,0.68227,0.68236,69800000.0
2009-06-23 03:15:00,0.68235,0.68235,0.68133,0.68159,62400000.0
2009-06-23 03:20:00,0.6816,0.68279,0.68156,0.68277,66600000.0
2009-06-23 03:25:00,0.68278,0.68279,0.68207,0.68248,61800000.0
2009-06-23 03:30:00,0.68253,0.6826,0.68186,0.6821,68200000.0
2009-06-23 03:35:00,0.68183,0.68222,0.68181,0.68187,57600000.0
2009-06-23 03:40:00,0.68209,0.68212,0.68195,0.68201,64000000.0
2009-06-23 03:45:00,0.68201,0.68236,0.68166,0.6823,64000000.0
2009-06-23 03:50:00,0.68231,0.68231,0.68172,0.68185,60800000.0
2009-06-23 03:55:00,0.6819,0.68199,0.68063,0.68143,59200000.0
2009-06-23 04:00:00,0.68183,0.68186,0.68135,0.68153,65600000.0
2009-06-23 04:05:00,0.6814,0.68156,0.68124,0.68149,60800000.0
2009-06-23 04:10:00,0.68148,0.68169,0.68036,0.68154,60800000.0
2009-06-23 04:15:00,0.68156,0.68156,0.68072,0.68128,62800000.0
2009-06-23 04:20:00,0.68115,0.68143,0.68099,0.68127,53800000.0
2009-06-23 04:25:00,0.68132,0.68136,0.6806,0.681,64000000.0
2009-06-23 04:30:00,0.68112,0.68114,0.68067,0.68097,60800000.0
2009-06-23 04:35:00,0.68096,0.68107,0.68033,0.68073,78400000.0
2009-06-23 04:40:00,0.68075,0.68075,0.68019,0.68038,60800000.0
2009-06-23 04:45:00,0.6803,0.68091,0.67992,0.68062,72000000.0
2009-06-23 04:50:00,0.68077,0.68084,0.68024,0.68038,64400000.0
2009-06-23 04:55:00,0.68072,0.68089,0.68044,0.68064,57600000.0
2009-06-23 05:00:00,0.6806,0.68063,0.68019,0.68043,67600000.0
2009-06-23 05:05:00,0.68046,0.68052,0.68021,0.68023,68200000.0
2009-06-23 05:10:00,0.68026,0.68043,0.68007,0.6802,65600000.0
2009-06-23 05:15:00,0.68033,0.68058,0.68027,0.6805,52000000.0
2009-06-23 05:20:00,0.68038,0.68054,0.68017,0.68021,56000000.0
2009-06-23 05:25:00,0.68023,0.68078,0.68017,0.68069,65600000.0
2009-06-23 05:30:00,0.68058,0.68061,0.6802,0.68046,69600000.0
2009-06-23 05:35:00,0.68068,0.68166,0.68068,0.68126,66600000.0
2009-06-23 05:40:00,0.68138,0.68149,0.68108,0.68108,58600000.0
2009-06-23 05:45:00,0.68082,0.68149,0.68072,0.68128,58600000.0
2009-06-23 05:50:00,0.68108,0.68158,0.68104,0.6812,62400000.0
2009-06-23 05:55:00,0.68138,0.68162,0.68117,0.68147,81000000.0
2009-06-23 06:00:00,0.68074,0.68162,0.68074,0.68145,62400000.0
2009-06-23 06:05:00,0.68145,0.68164,0.68109,0.68126,60800000.0
2009-06-23 06:10:00,0.68119,0.68157,0.68054,0.68157,65600000.0
2009-06-23 06:15:00,0.68155,0.68155,0.6808,0.68107,64000000.0
2009-06-23 06:20:00,0.68112,0.68142,0.68104,0.6813,66600000.0
2009-06-23 06:25:00,0.68135,0.68142,0.68036,0.6814,54200000.0
2009-06-23 06:30:00,0.68148,0.68148,0.68114,0.68119,59000000.0
2009-06-23 06:35:00,0.68105,0.68143,0.68035,0.68122,68800000.0
2009-06-23 06:40:00,0.68126,0.6814,0.68093,0.68121,64400000.0
2009-06-23 06:45:00,0.68116,0.68137,0.68092,0.68136,59600000.0
2009-06-23 06:50:00,0.68139,0.68147,0.68107,0.68114,62400000.0
2009-06-23 06:55:00,0.68115,0.68115,0.68076,0.68093,70800000.0
2009-06-23 07:00:00,0.68109,0.68165,0.68089,0.68159,57600000.0
2009-06-23 07:05:00,0.68142,0.6817,0.68117,0.68117,59200000.0
2009-06-23 07:10:00,0.68116,0.68154,0.68102,0.68133,68800000.0
2009-06-23 07:15:00,0.68138,0.68162,0.6812,0.68158,70400000.0
2009-06-23 07:20:00,0.68172,0.68235,0.68164,0.68164,61600000.0
2009-06-23 07:25:00,0.68137,0.68187,0.68072,0.68182,71400000.0
2009-06-23 07:30:00,0.68125,0.682,0.68125,0.68163,64000000.0
2009-06-23 07:35:00,0.68154,0.68169,0.68139,0.68139,65600000.0
2009-06-23 07:40:00,0.68148,0.68209,0.68148,0.68168,64000000.0
2009-06-23 07:45:00,0.68159,0.68165,0.68117,0.68129,67200000.0
2009-06-23 07:50:00,0.68132,0.68165,0.6807,0.68165,57600000.0
2009-06-23 07:55:00,0.68159,0.68159,0.68079,0.68079,56400000.0
2009-06-23 08:00:00,0.68079,0.68125,0.6804,0.681,68800000.0
2009-06-23 08:05:00,0.6809,0.68101,0.68069,0.68098,68800000.0
2009-06-23 08:10:00,0.68099,0.68099,0.68021,0.68041,64000000.0
2009-06-23 08:15:00,0.68024,0.6805,0.6801,0.68023,62800000.0
2009-06-23 08:20:00,0.6801,0.6801,0.67911,0.6794,65000000.0
2009-06-23 08:25:00,0.67977,0.68019,0.67968,0.67991,70400000.0
2009-06-23 08:30:00,0.67992,0.68098,0.67992,0.68077,68800000.0
2009-06-23 08:35:00,0.68079,0.68188,0.68036,0.68127,56000000.0
2009-06-23 08:40:00,0.68104,0.68151,0.68045,0.681,58000000.0
2009-06-23 08:45:00,0.68089,0.68168,0.68089,0.68134,62400000.0
2009-06-23 08:50:00,0.68169,0.68174,0.68115,0.68115,64000000.0
2009-06-23 08:55:00,0.68093,0.68153,0.68062,0.68127,59200000.0
2009-06-23 09:00:00,0.68137,0.68222,0.68136,0.68222,59200000.0
2009-06-23 09:05:00,0.68227,0.68258,0.68203,0.68239,79800000.0
2009-06-23 09:10:00,0.68243,0.6826,0.68174,0.68243,64000000.0
2009-06-23 09:15:00,0.68245,0.68323,0.68245,0.68312,73600000.0
2009-06-23 09:20:00,0.68318,0.68494,0.68318,0.68407,68200000.0
2009-06-23 09:25:00,0.68382,0.68438,0.68339,0.68438,60800000.0
2009-06-23 09:30:00,0.68461,0.68467,0.68317,0.68417,75200000.0
2009-06-23 09:35:00,0.68425,0.68428,0.68367,0.68387,65600000.0
2009-06-23 09:40:00,0.68379,0.68386,0.68329,0.68344,64000000.0
2009-06-23 09:45:00,0.68428,0.68451,0.6838,0.68442,57600000.0
2009-06-23 09:50:00,0.68426,0.68432,0.68327,0.68327,67200000.0
2009-06-23 09:55:00,0.68321,0.68332,0.68247,0.68271,67600000.0
2009-06-23 10:00:00,0.68263,0.68265,0.68141,0.68157,62400000.0
2009-06-23 10:05:00,0.68146,0.68187,0.68124,0.68185,64000000.0
2009-06-23 10:10:00,0.68191,0.68202,0.68146,0.6816,68800000.0
2009-06-23 10:15:00,0.68146,0.68149,0.68092,0.68093,71400000.0
2009-06-23 10:20:00,0.68112,0.68145,0.68108,0.6813,68800000.0
2009-06-23 10:25:00,0.68155,0.68155,0.6809,0.68115,65600000.0
2009-06-23 10:30:00,0.68106,0.68169,0.681,0.68141,59200000.0
2009-06-23 10:35:00,0.68134,0.68216,0.6812,0.682,68000000.0
2009-06-23 10:40:00,0.68207,0.68215,0.6815,0.68167,67200000.0
2009-06-23 10:45:00,0.68162,0.68261,0.68146,0.68243,66000000.0
2009-06-23 10:50:00,0.68248,0.68275,0.68241,0.68274,62400000.0
2009-06-23 10:55:00,0.68257,0.68257,0.68146,0.68227,59200000.0
2009-06-23 11:00:00,0.68219,0.68221,0.68189,0.68201,65600000.0
2009-06-23 11:05:00,0.6819,0.68248,0.6819,0.68224,58000000.0
2009-06-23 11:10:00,0.68233,0.68328,0.68182,0.68316,77200000.0
2009-06-23 11:15:00,0.68304,0.68378,0.68299,0.68365,70400000.0
2009-06-23 11:20:00,0.68354,0.68365,0.68257,0.68299,72000000.0
2009-06-23 11:25:00,0.68289,0.68303,0.6826,0.68299,67200000.0
2009-06-23 11:30:00,0.68293,0.68293,0.68252,0.68267,70400000.0
2009-06-23 11:35:00,0.68269,0.68271,0.68224,0.68228,69200000.0
2009-06-23 11:40:00,0.68241,0.68246,0.68113,0.68199,62400000.0
2009-06-23 11:45:00,0.68207,0.68217,0.68181,0.682,62400000.0
2009-06-23 11:50:00,0.68204,0.68204,0.68136,0.68178,72000000.0
2009-06-23 11:55:00,0.68155,0.68187,0.68086,0.68152,67200000.0
2009-06-23 12:00:00,0.68157,0.68164,0.68134,0.68163,70400000.0
2009-06-23 12:05:00,0.68156,0.68187,0.68136,0.68169,70400000.0
2009-06-23 12:10:00,0.68176,0.68251,0.68155,0.68251,78400000.0
2009-06-23 12:15:00,0.68255,0.68372,0.68255,0.68372,66600000.0
2009-06-23 12:20:00,0.68376,0.68405,0.68324,0.68324,64000000.0
2009-06-23 12:25:00,0.68311,0.68314,0.68277,0.68286,56000000.0
2009-06-23 12:30:00,0.68283,0.68327,0.68259,0.68305,57600000.0
2009-06-23 12:35:00,0.68323,0.68323,0.6822,0.68221,65600000.0
2009-06-23 12:40:00,0.68207,0.6823,0.68177,0.68219,60800000.0
2009-06-23 12:45:00,0.68231,0.68239,0.68135,0.68146,61200000.0
2009-06-23 12:50:00,0.68163,0.68175,0.68096,0.68155,67200000.0
2009-06-23 12:55:00,0.68146,0.68166,0.68025,0.68116,62400000.0
2009-06-23 13:00:00,0.68098,0.68098,0.68045,0.68048,67200000.0
2009-06-23 13:05:00,0.68053,0.68062,0.68005,0.68039,60800000.0
2009-06-23 13:10:00,0.6802,0.6802,0.67974,0.67988,58000000.0
2009-06-23 13:15:00,0.68,0.68061,0.67997,0.68054,60800000.0
2009-06-23 13:20:00,0.68052,0.68066,0.68025,0.68058,67200000.0
2009-06-23 13:25:00,0.68049,0.6807,0.6801,0.68042,57000000.0
2009-06-23 13:30:00,0.68034,0.68076,0.68034,0.68066,103800000.0
2009-06-23 13:35:00,0.68055,0.68069,0.68023,0.68039,124800000.0
2009-06-23 13:40:00,0.68044,0.68074,0.68042,0.68071,140800000.0
2009-06-23 13:45:00,0.68071,0.68144,0.68065,0.68117,121400000.0
2009-06-23 13:50:00,0.68119,0.68148,0.68102,0.68114,156200000.0
2009-06-23 13:55:00,0.68122,0.68139,0.68112,0.68112,129600000.0
2009-06-23 14:00:00,0.68109,0.68126,0.68075,0.68126,170600000.0
2009-06-23 14:05:00,0.68121,0.68124,0.681,0.68124,149800000.0
2009-06-23 14:10:00,0.68111,0.68156,0.68104,0.68139,115200000.0
2009-06-23 14:15:00,0.68115,0.68163,0.68115,0.68115,185600000.0
2009-06-23 14:20:00,0.68119,0.68235,0.68114,0.68235,130600000.0
2009-06-23 14:25:00,0.68241,0.68282,0.68218,0.6826,145400000.0
2009-06-23 14:30:00,0.6827,0.68275,0.68209,0.68258,207800000.0
2009-06-23 14:35:00,0.68241,0.68285,0.68204,0.68272,181200000.0
2009-06-23 14:40:00,0.68241,0.68245,0.68216,0.68225,244600000.0
2009-06-23 14:45:00,0.68219,0.68297,0.68212,0.68241,152000000.0
2009-06-23 14:50:00,0.68243,0.683,0.68243,0.68289,132800000.0
2009-06-23 14:55:00,0.68298,0.68298,0.68256,0.68256,101800000.0
2009-06-23 15:00:00,0.68232,0.68273,0.68224,0.68258,154000000.0
2009-06-23 15:05:00,0.68256,0.6826,0.68211,0.68253,155200000.0
2009-06-23 15:10:00,0.68254,0.68291,0.68195,0.68211,227600000.0
2009-06-23 15:15:00,0.68202,0.68202,0.68139,0.6819,92800000.0
2009-06-23 15:20:00,0.68185,0.68264,0.68153,0.68262,164600000.0
2009-06-23 15:25:00,0.68256,0.68259,0.68122,0.68145,193600000.0
2009-06-23 15:30:00,0.68119,0.6824,0.68118,0.68211,252000000.0
2009-06-23 15:35:00,0.68226,0.68314,0.68226,0.68228,204800000.0
2009-06-23 15:40:00,0.68217,0.68266,0.68155,0.68157,207600000.0
2009-06-23 15:45:00,0.68142,0.68264,0.68142,0.68245,123000000.0
2009-06-23 15:50:00,0.68239,0.68281,0.68238,0.68261,89000000.0
2009-06-23 15:55:00,0.68262,0.68262,0.68181,0.68191,145600000.0
2009-06-23 16:00:00,0.68155,0.68214,0.68146,0.68214,238400000.0
2009-06-23 16:05:00,0.68205,0.68207,0.68137,0.68182,200800000.0
2009-06-23 16:10:00,0.68184,0.682,0.68068,0.68089,208000000.0
2009-06-23 16:15:00,0.68065,0.68108,0.6804,0.68097,172600000.0
2009-06-23 16:20:00,0.68074,0.68074,0.67998,0.67998,198800000.0
2009-06-23 16:25:00,0.67983,0.67999,0.67948,0.67949,171200000.0
2009-06-23 16:30:00,0.67945,0.68003,0.67925,0.68003,235600000.0
2009-06-23 16:35:00,0.68014,0.68031,0.67934,0.67937,281800000.0
2009-06-23 16:40:00,0.67925,0.67935,0.67853,0.67853,185600000.0
2009-06-23 16:45:00,0.67843,0.67897,0.67841,0.67897,317200000.0
2009-06-23 16:50:00,0.67894,0.67972,0.67884,0.67968,192000000.0
2009-06-23 16:55:00,0.67966,0.68028,0.67938,0.67943,196800000.0
2009-06-23 17:00:00,0.67946,0.67951,0.67894,0.67897,233200000.0
2009-06-23 17:05:00,0.67891,0.67898,0.67826,0.67855,175800000.0
2009-06-23 17:10:00,0.67842,0.67856,0.67781,0.67822,180800000.0
2009-06-23 17:15:00,0.67814,0.67938,0.67814,0.67938,98600000.0
2009-06-23 17:20:00,0.67947,0.68016,0.6794,0.67995,122600000.0
2009-06-23 17:25:00,0.67991,0.68019,0.67987,0.68013,199200000.0
2009-06-23 17:30:00,0.67998,0.68092,0.67989,0.68092,371400000.0
2009-06-23 17:35:00,0.68093,0.68107,0.6806,0.68075,204600000.0
2009-06-23 17:40:00,0.68068,0.68075,0.68013,0.68036,226000000.0
2009-06-23 17:45:00,0.68043,0.68086,0.67926,0.68077,380600000.0
2009-06-23 17:50:00,0.68101,0.68143,0.68091,0.68143,263200000.0
2009-06-23 17:55:00,0.68143,0.68152,0.68097,0.68103,266400000.0
2009-06-23 18:00:00,0.68091,0.68152,0.68068,0.68145,232800000.0
2009-06-23 18:05:00,0.68131,0.68146,0.68109,0.68116,320400000.0
2009-06-23 18:10:00,0.68117,0.6816,0.68091,0.68091,132000000.0
2009-06-23 18:15:00,0.68065,0.68077,0.68035,0.68066,226600000.0
2009-06-23 18:20:00,0.68071,0.6814,0.68065,0.68138,230800000.0
2009-06-23 18:25:00,0.68122,0.68122,0.67997,0.68044,145600000.0
2009-06-23 18:30:00,0.67959,0.68054,0.67959,0.6804,208400000.0
2009-06-23 18:35:00,0.68018,0.68122,0.67987,0.68119,175400000.0
2009-06-23 18:40:00,0.68137,0.68144,0.68084,0.68143,178000000.0
2009-06-23 18:45:00,0.68162,0.68233,0.68068,0.68213,132200000.0
2009-06-23 18:50:00,0.68234,0.68291,0.68191,0.68259,137600000.0
2009-06-23 18:55:00,0.6824,0.68253,0.68201,0.68252,146000000.0
2009-06-23 19:00:00,0.68246,0.68298,0.68239,0.68249,134200000.0
2009-06-23 19:05:00,0.68256,0.68341,0.68256,0.68331,252800000.0
2009-06-23 19:10:00,0.68346,0.6836,0.68318,0.68349,151400000.0
2009-06-23 19:15:00,0.68347,0.68365,0.68331,0.68365,78400000.0
2009-06-23 19:20:00,0.6836,0.68393,0.68333,0.68334,116800000.0
2009-06-23 19:25:00,0.68314,0.68367,0.6829,0.6829,179600000.0
2009-06-23 19:30:00,0.6828,0.68298,0.68225,0.68245,86400000.0
2009-06-23 19:35:00,0.68249,0.68251,0.68215,0.68249,108800000.0
2009-06-23 19:40:00,0.68238,0.68278,0.68227,0.68259,86400000.0
2009-06-23 19:45:00,0.68257,0.68259,0.68197,0.68206,92800000.0
2009-06-23 19:50:00,0.68201,0.68229,0.68187,0.68194,75200000.0
2009-06-23 19:55:00,0.6819,0.68194,0.68116,0.68116,55400000.0
2009-06-23 20:00:00,0.68109,0.68153,0.68049,0.68138,67200000.0
2009-06-23 20:05:00,0.68149,0.68176,0.68128,0.68171,72000000.0
2009-06-23 20:10:00,0.68164,0.68217,0.6814,0.68152,86800000.0
2009-06-23 20:15:00,0.68205,0.68279,0.68183,0.68266,68800000.0
2009-06-23 20:20:00,0.68267,0.68267,0.68227,0.68248,77200000.0
2009-06-23 20:25:00,0.68259,0.68272,0.68231,0.68236,65600000.0
2009-06-23 20:30:00,0.68228,0.68236,0.68215,0.6823,64000000.0
2009-06-23 20:35:00,0.68242,0.68269,0.68164,0.68176,60800000.0
2009-06-23 20:40:00,0.68173,0.68195,0.68163,0.68167,61200000.0
2009-06-23 20:45:00,0.68159,0.6818,0.68148,0.6818,93200000.0
2009-06-23 20:50:00,0.68174,0.68281,0.68174,0.68281,84800000.0
2009-06-23 20:55:00,0.68299,0.683,0.6823,0.68296,78400000.0
2009-06-23 21:00:00,0.68282,0.68285,0.68213,0.68216,66600000.0
2009-06-23 21:05:00,0.68209,0.68248,0.68196,0.68236,62400000.0
2009-06-23 21:10:00,0.68228,0.68258,0.68191,0.68234,66600000.0
2009-06-23 21:15:00,0.68249,0.6826,0.68225,0.68237,51200000.0
2009-06-23 21:20:00,0.68235,0.68243,0.68207,0.68236,58000000.0
2009-06-23 21:25:00,0.68239,0.68273,0.68177,0.68273,51200000.0
2009-06-23 21:30:00,0.6826,0.68271,0.6818,0.68244,63400000.0
2009-06-23 21:35:00,0.68221,0.68275,0.68221,0.68275,62400000.0
2009-06-23 21:40:00,0.68257,0.68292,0.68244,0.68244,52800000.0
2009-06-23 21:45:00,0.6824,0.68258,0.68168,0.68229,87800000.0
2009-06-23 21:50:00,0.68228,0.68343,0.68228,0.68324,62800000.0
2009-06-23 21:55:00,0.68292,0.68319,0.68284,0.68284,113600000.0
2009-06-23 22:00:00,0.68273,0.68285,0.6824,0.6824,171200000.0
2009-06-23 22:05:00,0.68242,0.6825,0.68221,0.68234,101200000.0
2009-06-23 22:10:00,0.68234,0.68235,0.68158,0.68182,86400000.0
2009-06-23 22:15:00,0.68193,0.68201,0.68159,0.68181,81600000.0
2009-06-23 22:20:00,0.6818,0.68203,0.68154,0.68198,61200000.0
2009-06-23 22:25:00,0.68184,0.68185,0.68152,0.68166,84800000.0
2009-06-23 22:30:00,0.68171,0.68184,0.68151,0.68172,97600000.0
2009-06-23 22:35:00,0.68167,0.68198,0.68167,0.6819,115600000.0
2009-06-23 22:40:00,0.6819,0.68199,0.6811,0.68177,64400000.0
2009-06-23 22:45:00,0.68191,0.68201,0.68123,0.6818,80000000.0
2009-06-23 22:50:00,0.68191,0.68195,0.68125,0.68194,73600000.0
2009-06-23 22:55:00,0.68193,0.68202,0.68164,0.68177,59000000.0
2009-06-23 23:00:00,0.68184,0.68197,0.68087,0.6812,84600000.0
2009-06-23 23:05:00,0.68115,0.68129,0.68088,0.68112,68600000.0
2009-06-23 23:10:00,0.6812,0.68139,0.68103,0.68124,64000000.0
2009-06-23 23:15:00,0.68062,0.68138,0.68062,0.68112,66000000.0
2009-06-23 23:20:00,0.68114,0.68136,0.68099,0.68101,59200000.0
2009-06-23 23:25:00,0.68122,0.68132,0.68061,0.68132,72400000.0
2009-06-23 23:30:00,0.6814,0.68166,0.68103,0.68144,80000000.0
2009-06-23 23:35:00,0.68132,0.68178,0.68064,0.68173,64400000.0
2009-06-23 23:40:00,0.68166,0.68182,0.6814,0.6816,80000000.0
2009-06-23 23:45:00,0.68072,0.68144,0.68072,0.68077,60200000.0
2009-06-23 23:50:00,0.68086,0.68116,0.68079,0.68091,57400000.0
2009-06-23 23:55:00,0.68081,0.68087,0.67941,0.68059,87400000.0
2009-06-24 00:00:00,0.68065,0.6809,0.68046,0.68046,61800000.0
2009-06-24 00:05:00,0.68044,0.68084,0.68028,0.68064,62400000.0
2009-06-24 00:10:00,0.68096,0.68122,0.68084,0.68096,53800000.0
2009-06-24 00:15:00,0.68068,0.68094,0.68043,0.68056,70400000.0
2009-06-24 00:20:00,0.68031,0.68088,0.68024,0.68056,50600000.0
2009-06-24 00:25:00,0.68054,0.68061,0.67986,0.67993,67200000.0
2009-06-24 00:30:00,0.68015,0.68064,0.6801,0.68023,81000000.0
2009-06-24 00:35:00,0.68029,0.6803,0.67983,0.68012,54400000.0
2009-06-24 00:40:00,0.68011,0.68027,0.67976,0.68024,68800000.0
2009-06-24 00:45:00,0.68011,0.68048,0.67989,0.68047,65600000.0
2009-06-24 00:50:00,0.68039,0.68069,0.67994,0.68029,54400000.0
2009-06-24 00:55:00,0.68035,0.68051,0.67991,0.68018,61800000.0
2009-06-24 01:00:00,0.68032,0.6807,0.6803,0.68059,67200000.0
2009-06-24 01:05:00,0.68045,0.68055,0.67985,0.68052,64000000.0
2009-06-24 01:10:00,0.6804,0.6804,0.67966,0.68008,61800000.0
2009-06-24 01:15:00,0.68001,0.68001,0.67959,0.67982,62400000.0
2009-06-24 01:20:00,0.67991,0.67999,0.67983,0.67994,70800000.0
2009-06-24 01:25:00,0.67979,0.68004,0.67974,0.6798,75200000.0
2009-06-24 01:30:00,0.67986,0.6799,0.67897,0.67964,129600000.0
2009-06-24 01:35:00,0.67967,0.68032,0.67909,0.68018,57000000.0
2009-06-24 01:40:00,0.68043,0.68075,0.68033,0.68075,55200000.0
2009-06-24 01:45:00,0.68077,0.68112,0.68045,0.68079,64000000.0
2009-06-24 01:50:00,0.68071,0.68116,0.68069,0.68111,72000000.0
2009-06-24 01:55:00,0.68114,0.68178,0.68106,0.68144,90600000.0
2009-06-24 02:00:00,0.68153,0.68175,0.68106,0.68134,62400000.0
2009-06-24 02:05:00,0.68144,0.68171,0.6811,0.6816,65600000.0
2009-06-24 02:10:00,0.68173,0.68189,0.68122,0.68161,52800000.0
2009-06-24 02:15:00,0.6817,0.6817,0.68085,0.68089,67200000.0
2009-06-24 02:20:00,0.68075,0.68101,0.68005,0.68079,62400000.0
2009-06-24 02:25:00,0.68085,0.68124,0.67992,0.68091,65000000.0
2009-06-24 02:30:00,0.68074,0.68103,0.68071,0.68088,57000000.0
2009-06-24 02:35:00,0.68112,0.68165,0.68112,0.68137,66000000.0
2009-06-24 02:40:00,0.68131,0.68149,0.68077,0.68103,58600000.0
2009-06-24 02:45:00,0.68106,0.68124,0.68068,0.68091,59200000.0
2009-06-24 02:50:00,0.68081,0.68115,0.68067,0.68085,62800000.0
2009-06-24 02:55:00,0.68087,0.68113,0.68075,0.68108,64000000.0
2009-06-24 03:00:00,0.68113,0.68128,0.68061,0.6808,72000000.0
2009-06-24 03:05:00,0.68076,0.68081,0.68011,0.68062,62400000.0
2009-06-24 03:10:00,0.68052,0.68068,0.68042,0.68068,70800000.0
2009-06-24 03:15:00,0.68076,0.68097,0.68032,0.68078,63400000.0
2009-06-24 03:20:00,0.68074,0.6809,0.68057,0.68088,67600000.0
2009-06-24 03:25:00,0.68081,0.68081,0.68044,0.68072,62400000.0
2009-06-24 03:30:00,0.68066,0.6808,0.6805,0.68063,68800000.0
2009-06-24 03:35:00,0.68041,0.68097,0.68041,0.68074,57000000.0
2009-06-24 03:40:00,0.68085,0.68106,0.68076,0.68106,64000000.0
2009-06-24 03:45:00,0.68111,0.68124,0.6809,0.68112,64000000.0
2009-06-24 03:50:00,0.68111,0.68127,0.68092,0.68125,60800000.0
2009-06-24 03:55:00,0.68127,0.68136,0.68013,0.68136,59200000.0
2009-06-24 04:00:00,0.68134,0.68159,0.68101,0.68134,65600000.0
2009-06-24 04:05:00,0.68124,0.68135,0.68094,0.68105,60200000.0
2009-06-24 04:10:00,0.68101,0.68107,0.6799,0.68014,60800000.0
2009-06-24 04:15:00,0.68093,0.68129,0.68063,0.6811,61800000.0
2009-06-24 04:20:00,0.68112,0.6812,0.68101,0.68119,54400000.0
2009-06-24 04:25:00,0.68141,0.68155,0.6812,0.68146,60800000.0
2009-06-24 04:30:00,0.6815,0.68152,0.68112,0.68126,60800000.0
2009-06-24 04:35:00,0.68118,0.68154,0.68096,0.68112,77800000.0
2009-06-24 04:40:00,0.68106,0.68157,0.68078,0.6811,60800000.0
2009-06-24 04:45:00,0.68133,0.68154,0.68103,0.68138,72400000.0
2009-06-24 04:50:00,0.68133,0.68133,0.68063,0.68077,68800000.0
2009-06-24 04:55:00,0.68109,0.6815,0.68101,0.68134,65600000.0
2009-06-24 05:00:00,0.68133,0.6815,0.68117,0.68146,67200000.0
2009-06-24 05:05:00,0.68142,0.68173,0.68138,0.68167,69200000.0
2009-06-24 05:10:00,0.68167,0.68167,0.68118,0.68144,65600000.0
2009-06-24 05:15:00,0.68152,0.68154,0.68107,0.68142,56000000.0
2009-06-24 05:20:00,0.68144,0.68158,0.68128,0.6815,56000000.0
2009-06-24 05:25:00,0.68149,0.68165,0.68119,0.68126,65600000.0
2009-06-24 05:30:00,0.68126,0.6815,0.68113,0.68118,68800000.0
2009-06-24 05:35:00,0.6816,0.68186,0.68156,0.6817,67200000.0
2009-06-24 05:40:00,0.68173,0.68204,0.68151,0.68204,59200000.0
2009-06-24 05:45:00,0.68218,0.68246,0.6817,0.68225,58600000.0
2009-06-24 05:50:00,0.68238,0.68271,0.68211,0.68249,70800000.0
2009-06-24 05:55:00,0.68255,0.6828,0.68229,0.68271,81600000.0
2009-06-24 06:00:00,0.68259,0.68259,0.68182,0.68194,62400000.0
2009-06-24 06:05:00,0.68158,0.6823,0.68139,0.6823,60800000.0
2009-06-24 06:10:00,0.68228,0.68236,0.68173,0.68183,65600000.0
2009-06-24 06:15:00,0.68215,0.68268,0.68198,0.68237,64000000.0
2009-06-24 06:20:00,0.68254,0.68257,0.682,0.68246,67600000.0
2009-06-24 06:25:00,0.68251,0.68299,0.68161,0.68293,54400000.0
2009-06-24 06:30:00,0.68298,0.68298,0.68203,0.68237,58600000.0
2009-06-24 06:35:00,0.68248,0.68264,0.68209,0.68233,69200000.0
2009-06-24 06:40:00,0.68239,0.68261,0.68229,0.68243,60800000.0
2009-06-24 06:45:00,0.68247,0.68273,0.68236,0.68261,59200000.0
2009-06-24 06:50:00,0.68247,0.68262,0.68231,0.68248,63200000.0
2009-06-24 06:55:00,0.68255,0.68261,0.68216,0.68218,70400000.0
2009-06-24 07:00:00,0.68241,0.68267,0.68207,0.68251,57600000.0
2009-06-24 07:05:00,0.68255,0.6832,0.68245,0.68297,59200000.0
2009-06-24 07:10:00,0.68304,0.68313,0.68283,0.68299,68800000.0
2009-06-24 07:15:00,0.68303,0.68316,0.68281,0.68297,70400000.0
2009-06-24 07:20:00,0.68295,0.68324,0.68282,0.68324,60800000.0
2009-06-24 07:25:00,0.68329,0.68331,0.68223,0.68315,72400000.0
2009-06-24 07:30:00,0.68303,0.68328,0.68284,0.68284,63800000.0
2009-06-24 07:35:00,0.68246,0.68277,0.68246,0.68266,65600000.0
2009-06-24 07:40:00,0.68273,0.68282,0.68227,0.68249,67200000.0
2009-06-24 07:45:00,0.6824,0.68289,0.68224,0.68274,67200000.0
2009-06-24 07:50:00,0.68274,0.68327,0.68271,0.68321,58000000.0
2009-06-24 07:55:00,0.6834,0.68342,0.68306,0.68326,56000000.0
2009-06-24 08:00:00,0.68318,0.68349,0.68295,0.68349,69200000.0
2009-06-24 08:05:00,0.68334,0.6834,0.68266,0.68313,68800000.0
2009-06-24 08:10:00,0.68325,0.68342,0.68305,0.68317,64000000.0
2009-06-24 08:15:00,0.68312,0.68334,0.68304,0.68332,62800000.0
2009-06-24 08:20:00,0.68325,0.68336,0.68305,0.68316,65600000.0
2009-06-24 08:25:00,0.68333,0.68358,0.68263,0.68306,70400000.0
2009-06-24 08:30:00,0.68299,0.68347,0.68292,0.68347,68800000.0
2009-06-24 08:35:00,0.68353,0.68359,0.68311,0.68357,56000000.0
2009-06-24 08:40:00,0.68366,0.68442,0.68292,0.68442,57600000.0
2009-06-24 08:45:00,0.68447,0.68456,0.68399,0.684,62400000.0
2009-06-24 08:50:00,0.68415,0.6846,0.68404,0.68452,56400000.0
2009-06-24 08:55:00,0.68443,0.68554,0.68443,0.68553,59600000.0
2009-06-24 09:00:00,0.68541,0.68575,0.6852,0.68572,59200000.0
2009-06-24 09:05:00,0.68564,0.68582,0.68534,0.68547,80000000.0
2009-06-24 09:10:00,0.68545,0.68573,0.68508,0.68542,64000000.0
2009-06-24 09:15:00,0.68531,0.68545,0.68489,0.68536,73600000.0
2009-06-24 09:20:00,0.68542,0.68597,0.68516,0.68536,69200000.0
2009-06-24 09:25:00,0.68515,0.68531,0.68501,0.68508,60800000.0
2009-06-24 09:30:00,0.68507,0.68547,0.68413,0.68547,74600000.0
2009-06-24 09:35:00,0.68564,0.68581,0.6854,0.68565,57600000.0
2009-06-24 09:40:00,0.68593,0.68614,0.6856,0.68565,64000000.0
2009-06-24 09:45:00,0.68553,0.68606,0.68553,0.686,57000000.0
2009-06-24 09:50:00,0.68599,0.68609,0.68564,0.68581,67000000.0
2009-06-24 09:55:00,0.68594,0.68634,0.68578,0.68622,68200000.0
2009-06-24 10:00:00,0.68634,0.68692,0.68634,0.68661,61800000.0
2009-06-24 10:05:00,0.68663,0.68678,0.68642,0.68674,64000000.0
2009-06-24 10:10:00,0.68679,0.68709,0.6863,0.68709,68800000.0
2009-06-24 10:15:00,0.68703,0.68792,0.68703,0.68742,72000000.0
2009-06-24 10:20:00,0.68733,0.6875,0.68664,0.68677,68800000.0
2009-06-24 10:25:00,0.68686,0.68687,0.68638,0.68649,66000000.0
2009-06-24 10:30:00,0.68637,0.68652,0.68621,0.68635,59200000.0
2009-06-24 10:35:00,0.68632,0.68646,0.68614,0.68646,67200000.0
2009-06-24 10:40:00,0.68642,0.68699,0.68641,0.68691,66600000.0
2009-06-24 10:45:00,0.68684,0.68684,0.68639,0.68644,65600000.0
2009-06-24 10:50:00,0.68638,0.68638,0.68597,0.68627,62400000.0
2009-06-24 10:55:00,0.68639,0.68651,0.6861,0.68618,60800000.0
2009-06-24 11:00:00,0.68649,0.68675,0.68602,0.68643,65000000.0
2009-06-24 11:05:00,0.68641,0.68669,0.68635,0.68651,57600000.0
2009-06-24 11:10:00,0.68647,0.687,0.68615,0.6869,76800000.0
2009-06-24 11:15:00,0.68692,0.68697,0.68634,0.68657,69800000.0
2009-06-24 11:20:00,0.68661,0.68689,0.68601,0.68645,71800000.0
2009-06-24 11:25:00,0.68626,0.68659,0.68615,0.68615,58600000.0
2009-06-24 11:30:00,0.68628,0.68628,0.68485,0.68554,70400000.0
2009-06-24 11:35:00,0.68557,0.686,0.68535,0.68541,68800000.0
2009-06-24 11:40:00,0.68536,0.68569,0.6843,0.68567,62400000.0
2009-06-24 11:45:00,0.68584,0.68618,0.68578,0.68605,61800000.0
2009-06-24 11:50:00,0.68589,0.68589,0.68492,0.68512,72000000.0
2009-06-24 11:55:00,0.68508,0.68532,0.68427,0.68464,67000000.0
2009-06-24 12:00:00,0.68474,0.68557,0.68453,0.68557,70400000.0
2009-06-24 12:05:00,0.68544,0.68604,0.68529,0.68599,70400000.0
2009-06-24 12:10:00,0.68599,0.68599,0.6853,0.68593,70400000.0
2009-06-24 12:15:00,0.68585,0.68592,0.68517,0.6854,67200000.0
2009-06-24 12:20:00,0.68551,0.68626,0.68551,0.68569,64000000.0
2009-06-24 12:25:00,0.68568,0.68578,0.68554,0.68566,56000000.0
2009-06-24 12:30:00,0.68568,0.68574,0.68523,0.68546,57000000.0
2009-06-24 12:35:00,0.68548,0.68604,0.68548,0.68597,65600000.0
2009-06-24 12:40:00,0.68615,0.68877,0.68571,0.68871,67200000.0
2009-06-24 12:45:00,0.68911,0.68988,0.68911,0.68955,62400000.0
2009-06-24 12:50:00,0.68938,0.68957,0.68811,0.68907,66000000.0
2009-06-24 12:55:00,0.68936,0.69032,0.68877,0.69021,62400000.0
2009-06-24 13:00:00,0.69047,0.69082,0.69036,0.69048,67200000.0
2009-06-24 13:05:00,0.6906,0.69073,0.69005,0.69022,60800000.0
2009-06-24 13:10:00,0.6902,0.69022,0.68924,0.6895,57600000.0
2009-06-24 13:15:00,0.68981,0.69257,0.68981,0.69257,60800000.0
2009-06-24 13:20:00,0.69234,0.69417,0.69234,0.69413,67600000.0
2009-06-24 13:25:00,0.69437,0.69813,0.69437,0.69787,57600000.0
2009-06-24 13:30:00,0.69758,0.69964,0.69723,0.69723,104000000.0
2009-06-24 13:35:00,0.69696,0.69784,0.69683,0.69712,124200000.0
2009-06-24 13:40:00,0.69733,0.69943,0.69679,0.69943,140200000.0
2009-06-24 13:45:00,0.69941,0.69941,0.6978,0.69785,121000000.0
2009-06-24 13:50:00,0.69792,0.69805,0.69729,0.69729,156800000.0
2009-06-24 13:55:00,0.69736,0.69771,0.69691,0.69691,129600000.0
2009-06-24 14:00:00,0.69687,0.69739,0.69687,0.69727,171000000.0
2009-06-24 14:05:00,0.6973,0.69747,0.69696,0.69726,150400000.0
2009-06-24 14:10:00,0.69699,0.69738,0.69599,0.6961,115200000.0
2009-06-24 14:15:00,0.69589,0.69686,0.69589,0.69666,185400000.0
2009-06-24 14:20:00,0.69668,0.69691,0.69618,0.69625,131200000.0
2009-06-24 14:25:00,0.6963,0.69639,0.69599,0.69611,147400000.0
2009-06-24 14:30:00,0.69596,0.69756,0.69596,0.69703,207400000.0
2009-06-24 14:35:00,0.69727,0.69783,0.69706,0.69775,181200000.0
2009-06-24 14:40:00,0.69767,0.69767,0.69704,0.69727,245200000.0
2009-06-24 14:45:00,0.69744,0.69831,0.69744,0.69823,151800000.0
2009-06-24 14:50:00,0.69819,0.69876,0.69803,0.69871,132800000.0
2009-06-24 14:55:00,0.69893,0.70026,0.69847,0.70026,101600000.0
2009-06-24 15:00:00,0.70022,0.70027,0.69965,0.69972,153600000.0
2009-06-24 15:05:00,0.69943,0.69984,0.69915,0.69974,155200000.0
2009-06-24 15:10:00,0.69955,0.69968,0.69907,0.69919,228000000.0
2009-06-24 15:15:00,0.69925,0.69943,0.69886,0.69886,92800000.0
2009-06-24 15:20:00,0.69892,0.69908,0.69874,0.6988,165400000.0
2009-06-24 15:25:00,0.69892,0.69896,0.69727,0.69755,194000000.0
2009-06-24 15:30:00,0.6978,0.69904,0.69775,0.6988,251200000.0
2009-06-24 15:35:00,0.69863,0.69942,0.69863,0.69936,204400000.0
2009-06-24 15:40:00,0.69941,0.69977,0.69818,0.69822,206800000.0
2009-06-24 15:45:00,0.69792,0.69847,0.69762,0.69843,125200000.0
2009-06-24 15:50:00,0.69828,0.69868,0.69814,0.69844,89600000.0
2009-06-24 15:55:00,0.69847,0.69898,0.69836,0.69898,137600000.0
2009-06-24 16:00:00,0.69874,0.69897,0.69841,0.69896,239200000.0
2009-06-24 16:05:00,0.6989,0.69926,0.69867,0.69924,200800000.0
2009-06-24 16:10:00,0.69932,0.69972,0.69924,0.69929,207400000.0
2009-06-24 16:15:00,0.69955,0.70018,0.69955,0.69984,171000000.0
2009-06-24 16:20:00,0.70001,0.70066,0.7,0.70051,199800000.0
2009-06-24 16:25:00,0.70039,0.70108,0.70031,0.70092,171000000.0
2009-06-24 16:30:00,0.70098,0.701,0.70058,0.70093,236400000.0
2009-06-24 16:35:00,0.70102,0.7013,0.70099,0.70101,280200000.0
2009-06-24 16:40:00,0.70095,0.70103,0.70036,0.70073,185600000.0
2009-06-24 16:45:00,0.70073,0.70079,0.70001,0.70077,318000000.0
2009-06-24 16:50:00,0.70085,0.70119,0.70042,0.70042,191400000.0
2009-06-24 16:55:00,0.70042,0.70044,0.70009,0.70017,196800000.0
2009-06-24 17:00:00,0.70028,0.70071,0.69985,0.70071,232000000.0
2009-06-24 17:05:00,0.70057,0.7006,0.70014,0.7005,174800000.0
2009-06-24 17:10:00,0.70062,0.70118,0.70062,0.70112,180800000.0
2009-06-24 17:15:00,0.70117,0.70183,0.70117,0.70146,99200000.0
2009-06-24 17:20:00,0.70141,0.70189,0.70133,0.70139,123600000.0
2009-06-24 17:25:00,0.70135,0.70135,0.70102,0.70102,200000000.0
2009-06-24 17:30:00,0.70093,0.70121,0.70076,0.70098,370400000.0
2009-06-24 17:35:00,0.70092,0.70098,0.70019,0.70026,205600000.0
2009-06-24 17:40:00,0.70026,0.7005,0.69974,0.69981,225000000.0
2009-06-24 17:45:00,0.6999,0.70038,0.699,0.69979,380400000.0
2009-06-24 17:50:00,0.69991,0.7004,0.69976,0.70002,262800000.0
2009-06-24 17:55:00,0.69992,0.69999,0.69964,0.69976,261200000.0
2009-06-24 18:00:00,0.69983,0.69998,0.69942,0.69944,233600000.0
2009-06-24 18:05:00,0.69948,0.6997,0.69942,0.69959,318200000.0
2009-06-24 18:10:00,0.69939,0.70171,0.69926,0.70158,131200000.0
2009-06-24 18:15:00,0.70157,0.70462,0.70157,0.70462,225400000.0
2009-06-24 18:20:00,0.70471,0.70605,0.7047,0.70605,231200000.0
2009-06-24 18:25:00,0.70654,0.70824,0.7058,0.70753,145000000.0
2009-06-24 18:30:00,0.70785,0.70888,0.70687,0.70715,208200000.0
2009-06-24 18:35:00,0.70683,0.70683,0.70562,0.70562,175400000.0
2009-06-24 18:40:00,0.70591,0.70654,0.70577,0.70641,177000000.0
2009-06-24 18:45:00,0.70626,0.70637,0.70525,0.70587,140200000.0
2009-06-24 18:50:00,0.70582,0.70582,0.70477,0.70477,131400000.0
2009-06-24 18:55:00,0.70467,0.70495,0.70447,0.70465,145000000.0
2009-06-24 19:00:00,0.70439,0.70515,0.7043,0.70492,133800000.0
2009-06-24 19:05:00,0.70507,0.70561,0.70507,0.70554,253600000.0
2009-06-24 19:10:00,0.7057,0.70679,0.70565,0.70679,151200000.0
2009-06-24 19:15:00,0.70681,0.70684,0.70581,0.70604,78400000.0
2009-06-24 19:20:00,0.70565,0.70569,0.70543,0.70555,113600000.0
2009-06-24 19:25:00,0.70555,0.70556,0.70506,0.7052,172200000.0
2009-06-24 19:30:00,0.70539,0.70539,0.70507,0.70521,86200000.0
2009-06-24 19:35:00,0.70555,0.7057,0.70517,0.70549,108800000.0
2009-06-24 19:40:00,0.7054,0.70548,0.7049,0.70508,85800000.0
2009-06-24 19:45:00,0.70489,0.70571,0.70476,0.70565,93600000.0
2009-06-24 19:50:00,0.70573,0.70573,0.70545,0.70553,75200000.0
2009-06-24 19:55:00,0.70545,0.70546,0.70475,0.70493,56000000.0
2009-06-24 20:00:00,0.7049,0.70547,0.70423,0.70517,67600000.0
2009-06-24 20:05:00,0.70526,0.70631,0.70526,0.70617,64000000.0
2009-06-24 20:10:00,0.7061,0.70631,0.70511,0.70518,89600000.0
2009-06-24 20:15:00,0.70499,0.70605,0.70374,0.70443,68200000.0
2009-06-24 20:20:00,0.70446,0.70632,0.70446,0.70468,76200000.0
2009-06-24 20:25:00,0.70452,0.70515,0.70295,0.70305,65600000.0
2009-06-24 20:30:00,0.703,0.70334,0.70266,0.70333,69200000.0
2009-06-24 20:35:00,0.7034,0.70341,0.70199,0.70252,55400000.0
2009-06-24 20:40:00,0.70264,0.70374,0.70264,0.70339,62400000.0
2009-06-24 20:45:00,0.70344,0.70377,0.70258,0.70259,92600000.0
2009-06-24 20:50:00,0.70267,0.70402,0.70264,0.70343,84200000.0
2009-06-24 20:55:00,0.70338,0.7039,0.70295,0.70367,77800000.0
2009-06-24 21:00:00,0.70366,0.70369,0.70233,0.70256,67200000.0
2009-06-24 21:05:00,0.70254,0.70272,0.70209,0.7024,66000000.0
2009-06-24 21:10:00,0.70235,0.70239,0.70135,0.70135,67200000.0
2009-06-24 21:15:00,0.70116,0.702,0.70116,0.70128,59200000.0
2009-06-24 21:20:00,0.7013,0.70161,0.70107,0.70144,58000000.0
2009-06-24 21:25:00,0.7015,0.70204,0.70078,0.70204,51200000.0
2009-06-24 21:30:00,0.70156,0.70218,0.70145,0.70211,63400000.0
2009-06-24 21:35:00,0.70204,0.70216,0.70151,0.70169,69200000.0
2009-06-24 21:40:00,0.70177,0.70217,0.70096,0.70105,56400000.0
2009-06-24 21:45:00,0.70101,0.7019,0.70084,0.70144,88000000.0
2009-06-24 21:50:00,0.70153,0.7019,0.70146,0.70183,62400000.0
2009-06-24 21:55:00,0.70183,0.70221,0.70136,0.70179,114000000.0
2009-06-24 22:00:00,0.70161,0.70161,0.70093,0.7013,171600000.0
2009-06-24 22:05:00,0.70175,0.70204,0.70147,0.70199,101800000.0
2009-06-24 22:10:00,0.70143,0.70154,0.70118,0.70154,86400000.0
2009-06-24 22:15:00,0.7016,0.70178,0.70118,0.70157,82000000.0
2009-06-24 22:20:00,0.70168,0.70221,0.70141,0.70178,60800000.0
2009-06-24 22:25:00,0.70171,0.70179,0.70103,0.70108,84800000.0
2009-06-24 22:30:00,0.70112,0.70136,0.70093,0.70098,97000000.0
2009-06-24 22:35:00,0.70075,0.70138,0.70001,0.70041,115600000.0
2009-06-24 22:40:00,0.70059,0.70082,0.7001,0.70055,63400000.0
2009-06-24 22:45:00,0.70091,0.70114,0.70053,0.70066,80000000.0
2009-06-24 22:50:00,0.70082,0.70172,0.70082,0.70172,73000000.0
2009-06-24 22:55:00,0.70131,0.70183,0.7009,0.70181,59200000.0
2009-06-24 23:00:00,0.70176,0.70189,0.70089,0.70177,83600000.0
2009-06-24 23:05:00,0.70155,0.70185,0.70063,0.70063,68800000.0
2009-06-24 23:10:00,0.70076,0.7013,0.70075,0.70109,64400000.0
2009-06-24 23:15:00,0.70123,0.70139,0.70046,0.70085,64400000.0
2009-06-24 23:20:00,0.70083,0.70096,0.70026,0.70052,56000000.0
2009-06-24 23:25:00,0.70076,0.70083,0.70021,0.70057,72000000.0
2009-06-24 23:30:00,0.70071,0.701,0.70032,0.701,91600000.0
2009-06-24 23:35:00,0.70111,0.70119,0.70058,0.70058,64400000.0
2009-06-24 23:40:00,0.70058,0.70101,0.70048,0.70101,80000000.0
2009-06-24 23:45:00,0.70123,0.70148,0.70067,0.7011,60800000.0
2009-06-24 23:50:00,0.701,0.7012,0.7004,0.70113,57600000.0
2009-06-24 23:55:00,0.70116,0.70163,0.70064,0.70148,88000000.0
2009-06-25 00:00:00,0.70155,0.7017,0.7012,0.70134,62400000.0
2009-06-25 00:05:00,0.70163,0.70171,0.70118,0.70144,62400000.0
2009-06-25 00:10:00,0.70176,0.70176,0.70128,0.70157,54400000.0
2009-06-25 00:15:00,0.70133,0.70162,0.70114,0.7014,69800000.0
2009-06-25 00:20:00,0.70136,0.70159,0.70131,0.70147,51200000.0
2009-06-25 00:25:00,0.70133,0.70133,0.70082,0.70102,67200000.0
2009-06-25 00:30:00,0.70089,0.7011,0.70072,0.70097,81600000.0
2009-06-25 00:35:00,0.70088,0.70149,0.70088,0.70121,53800000.0
2009-06-25 00:40:00,0.70122,0.70126,0.70082,0.70109,69200000.0
2009-06-25 00:45:00,0.70099,0.70131,0.7008,0.70121,65600000.0
2009-06-25 00:50:00,0.70117,0.7014,0.70105,0.70105,54800000.0
2009-06-25 00:55:00,0.70099,0.70108,0.70064,0.70076,61800000.0
2009-06-25 01:00:00,0.70065,0.70107,0.70057,0.70107,67200000.0
2009-06-25 01:05:00,0.70103,0.70122,0.7007,0.70111,63400000.0
2009-06-25 01:10:00,0.70108,0.70124,0.70057,0.70117,62400000.0
2009-06-25 01:15:00,0.70088,0.70113,0.70012,0.70059,62400000.0
2009-06-25 01:20:00,0.70051,0.7011,0.70051,0.70109,70200000.0
2009-06-25 01:25:00,0.70087,0.70132,0.70047,0.70127,70400000.0
2009-06-25 01:30:00,0.7013,0.70133,0.70088,0.7012,129600000.0
2009-06-25 01:35:00,0.70119,0.70119,0.69967,0.70052,65600000.0
2009-06-25 01:40:00,0.70046,0.70088,0.70008,0.70066,54400000.0
2009-06-25 01:45:00,0.70057,0.70069,0.69981,0.70043,64800000.0
2009-06-25 01:50:00,0.70057,0.70075,0.70051,0.70065,72400000.0
2009-06-25 01:55:00,0.70061,0.70063,0.7003,0.70043,91600000.0
2009-06-25 02:00:00,0.70044,0.70057,0.70023,0.70043,62400000.0
2009-06-25 02:05:00,0.70069,0.70129,0.70058,0.70128,65600000.0
2009-06-25 02:10:00,0.70126,0.70136,0.70107,0.70129,52800000.0
2009-06-25 02:15:00,0.70129,0.7016,0.70113,0.70154,66600000.0
2009-06-25 02:20:00,0.70154,0.70186,0.70151,0.70182,62400000.0
2009-06-25 02:25:00,0.7021,0.7021,0.70089,0.70174,65600000.0
2009-06-25 02:30:00,0.70174,0.70175,0.70139,0.70175,57400000.0
2009-06-25 02:35:00,0.70182,0.70229,0.70165,0.7021,65600000.0
2009-06-25 02:40:00,0.70191,0.70191,0.70138,0.70157,59200000.0
2009-06-25 02:45:00,0.70164,0.70238,0.70133,0.70232,59200000.0
2009-06-25 02:50:00,0.7023,0.70245,0.70183,0.70189,62400000.0
2009-06-25 02:55:00,0.7017,0.70182,0.70109,0.70145,63400000.0
2009-06-25 03:00:00,0.70149,0.70156,0.70088,0.70102,72000000.0
2009-06-25 03:05:00,0.70098,0.70142,0.70086,0.70134,63200000.0
2009-06-25 03:10:00,0.70136,0.70155,0.7006,0.70133,69800000.0
2009-06-25 03:15:00,0.70133,0.70133,0.70099,0.70102,62400000.0
2009-06-25 03:20:00,0.70107,0.70125,0.70095,0.70117,67200000.0
2009-06-25 03:25:00,0.70118,0.7012,0.70045,0.70104,62400000.0
2009-06-25 03:30:00,0.70103,0.70127,0.7008,0.70109,68800000.0
2009-06-25 03:35:00,0.70092,0.70137,0.7009,0.70137,57600000.0
2009-06-25 03:40:00,0.70138,0.7017,0.7013,0.70168,64000000.0
2009-06-25 03:45:00,0.70163,0.70198,0.7015,0.70183,64000000.0
2009-06-25 03:50:00,0.70186,0.70215,0.7017,0.70203,61600000.0
2009-06-25 03:55:00,0.70203,0.70231,0.70107,0.70221,66400000.0
2009-06-25 04:00:00,0.7022,0.70234,0.70148,0.70151,65600000.0
2009-06-25 04:05:00,0.70148,0.70177,0.70148,0.70158,60800000.0
2009-06-25 04:10:00,0.70161,0.70184,0.70065,0.70156,61200000.0
2009-06-25 04:15:00,0.70167,0.70173,0.70144,0.70157,62400000.0
2009-06-25 04:20:00,0.70159,0.70164,0.70117,0.70125,54400000.0
2009-06-25 04:25:00,0.70126,0.70155,0.70126,0.70126,61200000.0
2009-06-25 04:30:00,0.70142,0.70142,0.70088,0.70133,60800000.0
2009-06-25 04:35:00,0.7014,0.7015,0.70074,0.7011,78200000.0
2009-06-25 04:40:00,0.70102,0.70118,0.70066,0.70072,60200000.0
2009-06-25 04:45:00,0.70105,0.70159,0.70095,0.7013,72000000.0
2009-06-25 04:50:00,0.70133,0.70134,0.70066,0.70087,64000000.0
2009-06-25 04:55:00,0.70109,0.70116,0.7007,0.70103,58000000.0
2009-06-25 05:00:00,0.70095,0.70108,0.7005,0.70072,67200000.0
2009-06-25 05:05:00,0.70088,0.7013,0.70081,0.70129,68800000.0
2009-06-25 05:10:00,0.70127,0.70156,0.70087,0.70104,65000000.0
2009-06-25 05:15:00,0.70113,0.70113,0.7005,0.7007,60800000.0
2009-06-25 05:20:00,0.70088,0.70124,0.70066,0.70093,56400000.0
2009-06-25 05:25:00,0.70071,0.70084,0.7006,0.70078,66000000.0
2009-06-25 05:30:00,0.70062,0.70103,0.70038,0.70087,69200000.0
2009-06-25 05:35:00,0.70086,0.70126,0.70061,0.70061,67200000.0
2009-06-25 05:40:00,0.70078,0.70163,0.70078,0.70158,59000000.0
2009-06-25 05:45:00,0.70155,0.70176,0.70134,0.70163,59200000.0
2009-06-25 05:50:00,0.70159,0.70159,0.70112,0.70123,69200000.0
2009-06-25 05:55:00,0.70134,0.70156,0.70113,0.70124,81000000.0
2009-06-25 06:00:00,0.70134,0.70177,0.70134,0.70172,61800000.0
2009-06-25 06:05:00,0.70182,0.70241,0.70174,0.70237,60200000.0
2009-06-25 06:10:00,0.70235,0.70283,0.70235,0.70258,65600000.0
2009-06-25 06:15:00,0.70279,0.70285,0.70197,0.70222,63800000.0
2009-06-25 06:20:00,0.70224,0.70265,0.70189,0.70265,67200000.0
2009-06-25 06:25:00,0.70242,0.70242,0.70138,0.70191,54400000.0
2009-06-25 06:30:00,0.70198,0.70206,0.70142,0.70158,58600000.0
2009-06-25 06:35:00,0.70162,0.7017,0.70142,0.70162,68200000.0
2009-06-25 06:40:00,0.70174,0.70234,0.70174,0.70232,60200000.0
2009-06-25 06:45:00,0.70234,0.70259,0.70204,0.70245,59600000.0
2009-06-25 06:50:00,0.70243,0.70267,0.70233,0.70245,62400000.0
2009-06-25 06:55:00,0.70257,0.70273,0.70247,0.70255,70400000.0
2009-06-25 07:00:00,0.70262,0.70301,0.70257,0.7029,57600000.0
2009-06-25 07:05:00,0.70292,0.70292,0.70261,0.70261,59200000.0
2009-06-25 07:10:00,0.70263,0.70308,0.70258,0.70293,68800000.0
2009-06-25 07:15:00,0.7029,0.70323,0.7028,0.70285,70400000.0
2009-06-25 07:20:00,0.70304,0.70314,0.70246,0.70267,60200000.0
2009-06-25 07:25:00,0.7026,0.70292,0.70195,0.70279,72800000.0
2009-06-25 07:30:00,0.70272,0.703,0.70272,0.70279,64000000.0
2009-06-25 07:35:00,0.70269,0.70294,0.7026,0.7026,65600000.0
2009-06-25 07:40:00,0.70257,0.70262,0.70179,0.70179,64000000.0
2009-06-25 07:45:00,0.70191,0.70207,0.70163,0.70207,67200000.0
2009-06-25 07:50:00,0.70185,0.70201,0.7009,0.70147,57600000.0
2009-06-25 07:55:00,0.70139,0.70201,0.70086,0.70177,59200000.0
2009-06-25 08:00:00,0.70131,0.70182,0.70131,0.70162,68800000.0
2009-06-25 08:05:00,0.7015,0.70204,0.70143,0.70143,76600000.0
2009-06-25 08:10:00,0.7014,0.70205,0.70088,0.70205,64000000.0
2009-06-25 08:15:00,0.70197,0.70197,0.70139,0.70148,62800000.0
2009-06-25 08:20:00,0.70143,0.70167,0.70103,0.70121,65600000.0
2009-06-25 08:25:00,0.70151,0.70173,0.70122,0.70143,70400000.0
2009-06-25 08:30:00,0.70133,0.70133,0.7009,0.70096,69200000.0
2009-06-25 08:35:00,0.70093,0.70119,0.70067,0.70104,56000000.0
2009-06-25 08:40:00,0.70121,0.70138,0.70035,0.70116,57600000.0
2009-06-25 08:45:00,0.7011,0.70232,0.70102,0.70225,62400000.0
2009-06-25 08:50:00,0.7027,0.70284,0.70239,0.70266,55400000.0
2009-06-25 08:55:00,0.70268,0.70268,0.70205,0.70222,59600000.0
2009-06-25 09:00:00,0.70251,0.70253,0.70137,0.70157,61800000.0
2009-06-25 09:05:00,0.70147,0.70194,0.70147,0.70174,79400000.0
2009-06-25 09:10:00,0.70161,0.70186,0.7014,0.70151,64000000.0
2009-06-25 09:15:00,0.70151,0.70157,0.70084,0.70084,73600000.0
2009-06-25 09:20:00,0.70093,0.70102,0.69996,0.70006,68200000.0
2009-06-25 09:25:00,0.70002,0.70016,0.69988,0.69999,60800000.0
2009-06-25 09:30:00,0.70002,0.70061,0.69921,0.7004,75400000.0
2009-06-25 09:35:00,0.7003,0.7003,0.69978,0.69978,57600000.0
2009-06-25 09:40:00,0.69963,0.69964,0.69937,0.69937,64000000.0
2009-06-25 09:45:00,0.69943,0.69955,0.69907,0.69935,57600000.0
2009-06-25 09:50:00,0.69929,0.69988,0.69924,0.69933,67200000.0
2009-06-25 09:55:00,0.69936,0.70004,0.6993,0.70003,69600000.0
2009-06-25 10:00:00,0.69995,0.70018,0.69978,0.70013,62400000.0
2009-06-25 10:05:00,0.70038,0.7008,0.69977,0.70005,64000000.0
2009-06-25 10:10:00,0.69996,0.70048,0.69983,0.70048,69200000.0
2009-06-25 10:15:00,0.70045,0.70072,0.7001,0.70026,71800000.0
2009-06-25 10:20:00,0.70024,0.70057,0.70013,0.70017,68800000.0
2009-06-25 10:25:00,0.70029,0.70036,0.6995,0.69966,65600000.0
2009-06-25 10:30:00,0.69945,0.69957,0.69915,0.69915,59200000.0
2009-06-25 10:35:00,0.69917,0.69932,0.69866,0.69889,66600000.0
2009-06-25 10:40:00,0.699,0.69933,0.69866,0.69929,67200000.0
2009-06-25 10:45:00,0.69933,0.69954,0.69895,0.69895,66000000.0
2009-06-25 10:50:00,0.69898,0.69903,0.69842,0.69846,62400000.0
2009-06-25 10:55:00,0.6984,0.69856,0.69796,0.69826,60800000.0
2009-06-25 11:00:00,0.69834,0.69857,0.69809,0.69836,66000000.0
2009-06-25 11:05:00,0.69842,0.69906,0.69842,0.69874,57000000.0
2009-06-25 11:10:00,0.69892,0.69923,0.69822,0.6984,77200000.0
2009-06-25 11:15:00,0.69845,0.69891,0.69828,0.69847,71200000.0
2009-06-25 11:20:00,0.69841,0.69843,0.69721,0.69772,72000000.0
2009-06-25 11:25:00,0.69782,0.69788,0.69737,0.69737,62400000.0
2009-06-25 11:30:00,0.69734,0.69799,0.69711,0.69799,70400000.0
2009-06-25 11:35:00,0.69797,0.70162,0.69793,0.70017,68800000.0
2009-06-25 11:40:00,0.70061,0.70119,0.69925,0.70012,62800000.0
2009-06-25 11:45:00,0.70022,0.70022,0.69969,0.70011,62400000.0
2009-06-25 11:50:00,0.70027,0.70153,0.70027,0.70134,72000000.0
2009-06-25 11:55:00,0.70133,0.70202,0.70039,0.70194,68000000.0
2009-06-25 12:00:00,0.70181,0.70181,0.70117,0.70128,69800000.0
2009-06-25 12:05:00,0.70116,0.70206,0.70116,0.70156,70400000.0
2009-06-25 12:10:00,0.70124,0.70174,0.7005,0.70164,70400000.0
2009-06-25 12:15:00,0.7013,0.70134,0.70029,0.7004,66600000.0
2009-06-25 12:20:00,0.70017,0.70042,0.6993,0.70035,64000000.0
2009-06-25 12:25:00,0.70054,0.70054,0.6998,0.70004,56000000.0
2009-06-25 12:30:00,0.70013,0.70013,0.69933,0.69969,67200000.0
2009-06-25 12:35:00,0.69951,0.69954,0.69892,0.69922,66000000.0
2009-06-25 12:40:00,0.69929,0.69929,0.69851,0.69852,60200000.0
2009-06-25 12:45:00,0.69856,0.69894,0.69845,0.6988,62400000.0
2009-06-25 12:50:00,0.69871,0.69897,0.69822,0.6988,67200000.0
2009-06-25 12:55:00,0.6989,0.69941,0.69817,0.69941,62400000.0
2009-06-25 13:00:00,0.6994,0.6994,0.69869,0.6988,67200000.0
2009-06-25 13:05:00,0.69871,0.69896,0.69857,0.69893,60800000.0
2009-06-25 13:10:00,0.69877,0.69911,0.69866,0.69888,57600000.0
2009-06-25 13:15:00,0.69898,0.69911,0.69874,0.69886,60200000.0
2009-06-25 13:20:00,0.69893,0.69935,0.69888,0.69926,75200000.0
2009-06-25 13:25:00,0.6992,0.69956,0.6991,0.69928,57600000.0
2009-06-25 13:30:00,0.69932,0.70007,0.69929,0.70006,104400000.0
2009-06-25 13:35:00,0.69988,0.70006,0.69957,0.69977,124800000.0
2009-06-25 13:40:00,0.69993,0.70027,0.69975,0.69986,140800000.0
2009-06-25 13:45:00,0.69985,0.69999,0.69942,0.69978,122000000.0
2009-06-25 13:50:00,0.69979,0.70002,0.69975,0.69995,156200000.0
2009-06-25 13:55:00,0.69987,0.70002,0.69961,0.69994,129600000.0
2009-06-25 14:00:00,0.69981,0.69981,0.6992,0.69929,170600000.0
2009-06-25 14:05:00,0.69938,0.69957,0.69903,0.69918,151200000.0
2009-06-25 14:10:00,0.6992,0.70035,0.69918,0.69983,115600000.0
2009-06-25 14:15:00,0.6997,0.7001,0.6997,0.70001,185600000.0
2009-06-25 14:20:00,0.70001,0.70018,0.69987,0.69997,131200000.0
2009-06-25 14:25:00,0.70032,0.70056,0.69977,0.70013,148400000.0
2009-06-25 14:30:00,0.69951,0.69951,0.69794,0.69876,208400000.0
2009-06-25 14:35:00,0.6986,0.6986,0.69768,0.69827,182800000.0
2009-06-25 14:40:00,0.69826,0.69842,0.69823,0.69834,244200000.0
2009-06-25 14:45:00,0.69838,0.69903,0.69834,0.69892,151400000.0
2009-06-25 14:50:00,0.69898,0.69935,0.69898,0.69928,131600000.0
2009-06-25 14:55:00,0.69923,0.69941,0.69896,0.69907,102800000.0
2009-06-25 15:00:00,0.69908,0.7001,0.69883,0.69995,154000000.0
2009-06-25 15:05:00,0.70001,0.70031,0.69997,0.70021,155600000.0
2009-06-25 15:10:00,0.70009,0.70068,0.70009,0.70068,227200000.0
2009-06-25 15:15:00,0.70062,0.70078,0.70059,0.70063,92800000.0
2009-06-25 15:20:00,0.70076,0.7014,0.70076,0.70134,164200000.0
2009-06-25 15:25:00,0.70141,0.70225,0.70095,0.70108,193400000.0
2009-06-25 15:30:00,0.70114,0.70325,0.70114,0.70272,251200000.0
2009-06-25 15:35:00,0.70265,0.70274,0.70175,0.70269,204800000.0
2009-06-25 15:40:00,0.70278,0.70327,0.70249,0.7032,205600000.0
2009-06-25 15:45:00,0.70311,0.70337,0.70291,0.70302,124200000.0
2009-06-25 15:50:00,0.70286,0.70352,0.70271,0.70352,89600000.0
2009-06-25 15:55:00,0.70376,0.70414,0.70318,0.70326,137600000.0
2009-06-25 16:00:00,0.70308,0.7039,0.70272,0.70353,238400000.0
2009-06-25 16:05:00,0.7035,0.70394,0.70335,0.70362,200000000.0
2009-06-25 16:10:00,0.70362,0.70368,0.7026,0.70266,208800000.0
2009-06-25 16:15:00,0.70283,0.70353,0.70276,0.7033,173200000.0
2009-06-25 16:20:00,0.70333,0.70369,0.70282,0.70312,199800000.0
2009-06-25 16:25:00,0.70318,0.70347,0.70291,0.7032,171600000.0
2009-06-25 16:30:00,0.703,0.70302,0.70253,0.7026,235000000.0
2009-06-25 16:35:00,0.70261,0.70328,0.70254,0.70264,281600000.0
2009-06-25 16:40:00,0.70254,0.70255,0.70172,0.70175,185600000.0
2009-06-25 16:45:00,0.70174,0.70233,0.70147,0.70227,318400000.0
2009-06-25 16:50:00,0.70234,0.70348,0.70208,0.70343,191400000.0
2009-06-25 16:55:00,0.70336,0.70338,0.70191,0.70191,196800000.0
2009-06-25 17:00:00,0.70166,0.70232,0.70146,0.70195,231400000.0
2009-06-25 17:05:00,0.7019,0.7019,0.70149,0.70172,176000000.0
2009-06-25 17:10:00,0.70169,0.70203,0.70156,0.70176,181600000.0
2009-06-25 17:15:00,0.70178,0.70203,0.70161,0.702,99200000.0
2009-06-25 17:20:00,0.70217,0.70367,0.70217,0.70349,123000000.0
2009-06-25 17:25:00,0.70362,0.70451,0.70356,0.70439,199400000.0
2009-06-25 17:30:00,0.70428,0.70436,0.70389,0.70416,371200000.0
2009-06-25 17:35:00,0.70418,0.7043,0.70397,0.7041,204000000.0
2009-06-25 17:40:00,0.70409,0.70475,0.70409,0.70413,220200000.0
2009-06-25 17:45:00,0.70407,0.70431,0.70338,0.70418,380200000.0
2009-06-25 17:50:00,0.70414,0.70414,0.7039,0.70395,262800000.0
2009-06-25 17:55:00,0.70388,0.70448,0.70388,0.70427,261800000.0
2009-06-25 18:00:00,0.70437,0.70521,0.70437,0.70515,232400000.0
2009-06-25 18:05:00,0.70517,0.70517,0.70481,0.70487,320000000.0
2009-06-25 18:10:00,0.70482,0.70518,0.7047,0.70509,131000000.0
2009-06-25 18:15:00,0.70508,0.70517,0.70393,0.70393,226600000.0
2009-06-25 18:20:00,0.70383,0.70397,0.70363,0.70378,230800000.0
2009-06-25 18:25:00,0.70396,0.70407,0.70342,0.7036,145600000.0
2009-06-25 18:30:00,0.7036,0.70368,0.70287,0.70287,207600000.0
2009-06-25 18:35:00,0.70255,0.70288,0.70223,0.70288,176400000.0
2009-06-25 18:40:00,0.70303,0.70322,0.70248,0.70248,177600000.0
2009-06-25 18:45:00,0.70243,0.7027,0.70143,0.70266,133000000.0
2009-06-25 18:50:00,0.70233,0.70261,0.70198,0.70219,130600000.0
2009-06-25 18:55:00,0.7021,0.70223,0.70086,0.70131,146000000.0
2009-06-25 19:00:00,0.70075,0.70462,0.70075,0.70363,134400000.0
2009-06-25 19:05:00,0.70365,0.70453,0.70288,0.70446,253200000.0
2009-06-25 19:10:00,0.70465,0.70465,0.70241,0.70381,155600000.0
2009-06-25 19:15:00,0.7034,0.70483,0.70183,0.70444,86800000.0
2009-06-25 19:20:00,0.70486,0.7051,0.70106,0.70413,114000000.0
2009-06-25 19:25:00,0.70402,0.70503,0.70392,0.70456,175800000.0
2009-06-25 19:30:00,0.70439,0.70513,0.70408,0.70511,86400000.0
2009-06-25 19:35:00,0.70489,0.70537,0.70419,0.70476,108800000.0
2009-06-25 19:40:00,0.70446,0.70493,0.70385,0.70385,92200000.0
2009-06-25 19:45:00,0.70339,0.70496,0.70339,0.70405,92800000.0
2009-06-25 19:50:00,0.70406,0.7046,0.7034,0.70378,74600000.0
2009-06-25 19:55:00,0.7039,0.70399,0.70333,0.70341,56000000.0
2009-06-25 20:00:00,0.70319,0.70446,0.70319,0.70402,67200000.0
2009-06-25 20:05:00,0.70396,0.70405,0.70299,0.70336,64400000.0
2009-06-25 20:10:00,0.70339,0.70359,0.70307,0.70332,86400000.0
2009-06-25 20:15:00,0.70298,0.70369,0.70298,0.70349,68800000.0
2009-06-25 20:20:00,0.70349,0.70399,0.70302,0.70358,76200000.0
2009-06-25 20:25:00,0.7036,0.70396,0.70342,0.70345,75200000.0
2009-06-25 20:30:00,0.70285,0.70429,0.70285,0.70401,64000000.0
2009-06-25 20:35:00,0.70389,0.70441,0.70364,0.70425,62400000.0
2009-06-25 20:40:00,0.70401,0.7044,0.70382,0.70408,62400000.0
2009-06-25 20:45:00,0.70373,0.70446,0.70373,0.7041,92200000.0
2009-06-25 20:50:00,0.70413,0.70469,0.70409,0.70456,84800000.0
2009-06-25 20:55:00,0.7045,0.70489,0.70392,0.70489,79200000.0
2009-06-25 21:00:00,0.70442,0.70511,0.7042,0.70457,67600000.0
2009-06-25 21:05:00,0.70453,0.70505,0.70406,0.70505,70400000.0
2009-06-25 21:10:00,0.70494,0.70528,0.70443,0.70477,68000000.0
2009-06-25 21:15:00,0.70442,0.70521,0.70442,0.70485,68800000.0
2009-06-25 21:20:00,0.70492,0.70525,0.70463,0.70505,65000000.0
2009-06-25 21:25:00,0.70479,0.70587,0.70458,0.70568,56400000.0
2009-06-25 21:30:00,0.70529,0.70655,0.70529,0.70582,65600000.0
2009-06-25 21:35:00,0.70541,0.70558,0.70397,0.70441,70400000.0
2009-06-25 21:40:00,0.70432,0.70536,0.70407,0.70526,65600000.0
2009-06-25 21:45:00,0.70479,0.7055,0.70479,0.70544,88000000.0
2009-06-25 21:50:00,0.70542,0.70575,0.70503,0.70538,62400000.0
2009-06-25 21:55:00,0.7054,0.7056,0.70474,0.70528,114000000.0
2009-06-25 22:00:00,0.70503,0.70563,0.70487,0.70546,171200000.0
2009-06-25 22:05:00,0.70526,0.7054,0.70483,0.70505,102200000.0
2009-06-25 22:10:00,0.70511,0.70557,0.70478,0.70523,86800000.0
2009-06-25 22:15:00,0.70507,0.70555,0.70507,0.7054,83600000.0
2009-06-25 22:20:00,0.70538,0.70538,0.70458,0.70524,60800000.0
2009-06-25 22:25:00,0.70523,0.7055,0.70493,0.70505,84800000.0
2009-06-25 22:30:00,0.70551,0.70573,0.70478,0.70544,97600000.0
2009-06-25 22:35:00,0.7053,0.70597,0.70525,0.70597,114600000.0
2009-06-25 22:40:00,0.7058,0.70611,0.70537,0.70589,64000000.0
2009-06-25 22:45:00,0.70558,0.7059,0.7052,0.70535,80000000.0
2009-06-25 22:50:00,0.70538,0.70553,0.70461,0.70549,73600000.0
2009-06-25 22:55:00,0.70544,0.70556,0.70493,0.70514,64000000.0
2009-06-25 23:00:00,0.70472,0.70586,0.70472,0.70548,83600000.0
2009-06-25 23:05:00,0.70573,0.70589,0.70497,0.70567,68800000.0
2009-06-25 23:10:00,0.70561,0.7062,0.70536,0.70552,64000000.0
2009-06-25 23:15:00,0.70503,0.70592,0.70503,0.70568,65400000.0
2009-06-25 23:20:00,0.7058,0.70597,0.70514,0.70576,55400000.0
2009-06-25 23:25:00,0.70585,0.70592,0.70501,0.70501,72000000.0
2009-06-25 23:30:00,0.70567,0.7057,0.70513,0.7057,80400000.0
2009-06-25 23:35:00,0.7056,0.70569,0.70499,0.70545,64000000.0
2009-06-25 23:40:00,0.70542,0.70562,0.70515,0.70518,80000000.0
2009-06-25 23:45:00,0.7056,0.70617,0.70546,0.70596,60600000.0
2009-06-25 23:50:00,0.70618,0.7065,0.70557,0.70604,57600000.0
2009-06-25 23:55:00,0.70613,0.70658,0.70525,0.70641,88000000.0
2009-06-26 00:00:00,0.70607,0.70662,0.7056,0.70604,62800000.0
2009-06-26 00:05:00,0.70644,0.70663,0.70584,0.70635,61200000.0
2009-06-26 00:10:00,0.70657,0.70688,0.7058,0.70678,57600000.0
2009-06-26 00:15:00,0.70632,0.7071,0.70632,0.7071,70800000.0
2009-06-26 00:20:00,0.70685,0.7071,0.70642,0.70687,51200000.0
2009-06-26 00:25:00,0.70682,0.70712,0.70646,0.70657,67200000.0
2009-06-26 00:30:00,0.70701,0.70728,0.70673,0.7072,81600000.0
2009-06-26 00:35:00,0.70721,0.70721,0.70631,0.70683,59600000.0
2009-06-26 00:40:00,0.7069,0.70707,0.70525,0.7055,68200000.0
2009-06-26 00:45:00,0.70498,0.70504,0.70077,0.7019,66000000.0
2009-06-26 00:50:00,0.70212,0.70261,0.70173,0.70226,54400000.0
2009-06-26 00:55:00,0.70235,0.70248,0.70183,0.70189,62400000.0
2009-06-26 01:00:00,0.70133,0.70231,0.70133,0.70231,67200000.0
2009-06-26 01:05:00,0.70225,0.7025,0.70169,0.70242,64400000.0
2009-06-26 01:10:00,0.7024,0.70251,0.70182,0.70242,62800000.0
2009-06-26 01:15:00,0.70148,0.70232,0.70148,0.70189,62400000.0
2009-06-26 01:20:00,0.70197,0.70232,0.70156,0.7021,69800000.0
2009-06-26 01:25:00,0.70232,0.70262,0.70193,0.70193,78400000.0
2009-06-26 01:30:00,0.70146,0.70234,0.70146,0.70228,130400000.0
2009-06-26 01:35:00,0.70213,0.70229,0.70119,0.70208,68800000.0
2009-06-26 01:40:00,0.70207,0.70235,0.70169,0.70206,59200000.0
2009-06-26 01:45:00,0.70173,0.70216,0.70113,0.70189,70400000.0
2009-06-26 01:50:00,0.70151,0.70181,0.70104,0.70168,78400000.0
2009-06-26 01:55:00,0.70163,0.70186,0.7012,0.70164,83200000.0
2009-06-26 02:00:00,0.70156,0.70197,0.70127,0.70184,54400000.0
2009-06-26 02:05:00,0.70178,0.70215,0.70141,0.70169,65600000.0
2009-06-26 02:10:00,0.70173,0.70222,0.70145,0.70158,60800000.0
2009-06-26 02:15:00,0.7011,0.70251,0.7011,0.7023,74600000.0
2009-06-26 02:20:00,0.70211,0.70245,0.70175,0.7024,62400000.0
2009-06-26 02:25:00,0.70249,0.70258,0.70141,0.70208,66000000.0
2009-06-26 02:30:00,0.70178,0.70292,0.70178,0.70292,57000000.0
2009-06-26 02:35:00,0.70289,0.70289,0.70201,0.7028,65600000.0
2009-06-26 02:40:00,0.70238,0.70249,0.70144,0.70174,61800000.0
2009-06-26 02:45:00,0.70126,0.70182,0.70123,0.70168,58600000.0
2009-06-26 02:50:00,0.70149,0.70177,0.70088,0.70137,62400000.0
2009-06-26 02:55:00,0.70139,0.70139,0.70044,0.70102,68800000.0
2009-06-26 03:00:00,0.70045,0.70111,0.70043,0.70079,72400000.0
2009-06-26 03:05:00,0.70095,0.70144,0.70052,0.70142,62400000.0
2009-06-26 03:10:00,0.70137,0.70152,0.70093,0.70132,73600000.0
2009-06-26 03:15:00,0.70093,0.70169,0.70093,0.70156,65600000.0
2009-06-26 03:20:00,0.70155,0.70194,0.70094,0.70194,67600000.0
2009-06-26 03:25:00,0.70188,0.70191,0.7011,0.70117,62400000.0
2009-06-26 03:30:00,0.70071,0.70125,0.70061,0.70069,68600000.0
2009-06-26 03:35:00,0.70066,0.70129,0.70066,0.70081,62800000.0
2009-06-26 03:40:00,0.70102,0.70102,0.70022,0.70054,68800000.0
2009-06-26 03:45:00,0.70038,0.70144,0.70038,0.70139,64000000.0
2009-06-26 03:50:00,0.70126,0.70176,0.70099,0.70167,61600000.0
2009-06-26 03:55:00,0.70186,0.70189,0.69988,0.70099,67200000.0
2009-06-26 04:00:00,0.70108,0.70123,0.70073,0.70107,65600000.0
2009-06-26 04:05:00,0.70125,0.70208,0.70076,0.702,61200000.0
2009-06-26 04:10:00,0.70198,0.70198,0.70015,0.70168,60200000.0
2009-06-26 04:15:00,0.70127,0.70189,0.70092,0.7017,62200000.0
2009-06-26 04:20:00,0.70175,0.70195,0.70133,0.70186,57600000.0
2009-06-26 04:25:00,0.70181,0.7022,0.70108,0.70145,67200000.0
2009-06-26 04:30:00,0.70107,0.70163,0.70092,0.70143,61200000.0
2009-06-26 04:35:00,0.70111,0.70139,0.70031,0.70083,78400000.0
2009-06-26 04:40:00,0.70083,0.70092,0.7001,0.7009,63400000.0
2009-06-26 04:45:00,0.70044,0.70138,0.70044,0.70134,71400000.0
2009-06-26 04:50:00,0.70137,0.70152,0.7007,0.70097,65600000.0
2009-06-26 04:55:00,0.70093,0.70191,0.7009,0.70129,68800000.0
2009-06-26 05:00:00,0.70134,0.70235,0.70119,0.70225,66600000.0
2009-06-26 05:05:00,0.70209,0.7031,0.7018,0.7025,68800000.0
2009-06-26 05:10:00,0.70238,0.7024,0.70169,0.70186,66000000.0
2009-06-26 05:15:00,0.70171,0.70225,0.70152,0.70208,66000000.0
2009-06-26 05:20:00,0.7022,0.7023,0.70163,0.7021,56000000.0
2009-06-26 05:25:00,0.70219,0.70232,0.70173,0.70197,65600000.0
2009-06-26 05:30:00,0.70165,0.70222,0.70165,0.70208,68800000.0
2009-06-26 05:35:00,0.70217,0.7022,0.70163,0.70205,67200000.0
2009-06-26 05:40:00,0.70196,0.70225,0.70155,0.70218,59200000.0
2009-06-26 05:45:00,0.70166,0.70223,0.70166,0.70201,59200000.0
2009-06-26 05:50:00,0.7021,0.7021,0.70124,0.70158,62400000.0
2009-06-26 05:55:00,0.70176,0.70208,0.70147,0.70175,81600000.0
2009-06-26 06:00:00,0.70168,0.70285,0.70155,0.70183,62200000.0
2009-06-26 06:05:00,0.70183,0.70225,0.70145,0.70202,60800000.0
2009-06-26 06:10:00,0.70215,0.70225,0.70145,0.70221,65400000.0
2009-06-26 06:15:00,0.70214,0.70224,0.70152,0.70205,64000000.0
2009-06-26 06:20:00,0.70205,0.7024,0.70172,0.70216,67200000.0
2009-06-26 06:25:00,0.7022,0.70315,0.70123,0.70192,61800000.0
2009-06-26 06:30:00,0.7015,0.7021,0.7015,0.70187,64400000.0
2009-06-26 06:35:00,0.70188,0.70224,0.70159,0.70193,68800000.0
2009-06-26 06:40:00,0.70198,0.7022,0.70166,0.7021,60800000.0
2009-06-26 06:45:00,0.70166,0.70241,0.70166,0.70235,59600000.0
2009-06-26 06:50:00,0.7022,0.70245,0.70153,0.70219,65600000.0
2009-06-26 06:55:00,0.70217,0.70271,0.70168,0.70258,77600000.0
2009-06-26 07:00:00,0.70258,0.70288,0.70215,0.70215,61800000.0
2009-06-26 07:05:00,0.70216,0.70249,0.70169,0.702,65600000.0
2009-06-26 07:10:00,0.7022,0.70239,0.70135,0.70135,68800000.0
2009-06-26 07:15:00,0.70188,0.70249,0.70141,0.70209,69600000.0
2009-06-26 07:20:00,0.70191,0.70248,0.70135,0.70192,60800000.0
2009-06-26 07:25:00,0.7018,0.7023,0.70077,0.70192,72000000.0
2009-06-26 07:30:00,0.70153,0.7023,0.70121,0.70196,72000000.0
2009-06-26 07:35:00,0.70173,0.70254,0.70163,0.70163,65600000.0
2009-06-26 07:40:00,0.70147,0.70211,0.70133,0.702,67200000.0
2009-06-26 07:45:00,0.70187,0.70216,0.70076,0.70097,66600000.0
2009-06-26 07:50:00,0.7009,0.70154,0.70041,0.70151,57600000.0
2009-06-26 07:55:00,0.70142,0.7015,0.69961,0.69961,59200000.0
2009-06-26 08:00:00,0.69943,0.70123,0.69943,0.7008,68800000.0
2009-06-26 08:05:00,0.70084,0.70128,0.70041,0.70082,76600000.0
2009-06-26 08:10:00,0.7009,0.70118,0.70042,0.70065,64000000.0
2009-06-26 08:15:00,0.70017,0.70081,0.70001,0.70003,62400000.0
2009-06-26 08:20:00,0.70011,0.70091,0.6996,0.70066,65600000.0
2009-06-26 08:25:00,0.70068,0.701,0.70015,0.70073,70400000.0
2009-06-26 08:30:00,0.70059,0.701,0.70003,0.70062,68200000.0
2009-06-26 08:35:00,0.70073,0.70111,0.7003,0.70051,56000000.0
2009-06-26 08:40:00,0.70023,0.70067,0.69929,0.70035,57600000.0
2009-06-26 08:45:00,0.7001,0.70057,0.69968,0.69983,62400000.0
2009-06-26 08:50:00,0.69991,0.70014,0.69934,0.69995,62400000.0
2009-06-26 08:55:00,0.69985,0.7001,0.69953,0.69999,62400000.0
2009-06-26 09:00:00,0.69958,0.70043,0.69958,0.70043,64000000.0
2009-06-26 09:05:00,0.70013,0.70076,0.69977,0.70049,80000000.0
2009-06-26 09:10:00,0.70059,0.70167,0.69997,0.70116,64000000.0
2009-06-26 09:15:00,0.70096,0.70165,0.70061,0.70152,73600000.0
2009-06-26 09:20:00,0.70139,0.70229,0.70107,0.70225,68200000.0
2009-06-26 09:25:00,0.70184,0.70207,0.70112,0.70143,66000000.0
2009-06-26 09:30:00,0.70117,0.70177,0.7004,0.70122,75600000.0
2009-06-26 09:35:00,0.7013,0.70146,0.70057,0.70087,57600000.0
2009-06-26 09:40:00,0.70085,0.70113,0.70042,0.70085,64000000.0
2009-06-26 09:45:00,0.70042,0.70141,0.70042,0.70119,57600000.0
2009-06-26 09:50:00,0.70125,0.70169,0.70062,0.70097,67200000.0
2009-06-26 09:55:00,0.70075,0.70125,0.70037,0.70085,68800000.0
2009-06-26 10:00:00,0.70071,0.70369,0.70051,0.70151,61800000.0
2009-06-26 10:05:00,0.70182,0.70246,0.70182,0.70236,64000000.0
2009-06-26 10:10:00,0.70248,0.70263,0.70208,0.70223,68000000.0
2009-06-26 10:15:00,0.70199,0.70229,0.70168,0.70229,72000000.0
2009-06-26 10:20:00,0.70237,0.70239,0.70129,0.70129,68200000.0
2009-06-26 10:25:00,0.70141,0.70174,0.7011,0.70147,65600000.0
2009-06-26 10:30:00,0.70134,0.70162,0.70088,0.70152,59200000.0
2009-06-26 10:35:00,0.70149,0.70151,0.701,0.70101,67200000.0
2009-06-26 10:40:00,0.70108,0.70132,0.70101,0.70112,67200000.0
2009-06-26 10:45:00,0.70104,0.70108,0.70065,0.70071,66400000.0
2009-06-26 10:50:00,0.7007,0.70076,0.70023,0.70039,62400000.0
2009-06-26 10:55:00,0.7007,0.70106,0.70024,0.70024,59200000.0
2009-06-26 11:00:00,0.70026,0.70069,0.70026,0.70062,65600000.0
2009-06-26 11:05:00,0.70056,0.70098,0.70041,0.70074,57000000.0
2009-06-26 11:10:00,0.70085,0.70096,0.70054,0.7009,76800000.0
2009-06-26 11:15:00,0.70101,0.70146,0.70101,0.7014,70400000.0
2009-06-26 11:20:00,0.70136,0.70158,0.70066,0.70066,72000000.0
2009-06-26 11:25:00,0.70072,0.70101,0.70057,0.70091,59200000.0
2009-06-26 11:30:00,0.701,0.70137,0.70098,0.70132,70400000.0
2009-06-26 11:35:00,0.70136,0.70144,0.70088,0.70125,68800000.0
2009-06-26 11:40:00,0.70153,0.70199,0.70082,0.70155,62400000.0
2009-06-26 11:45:00,0.7017,0.70182,0.70071,0.70087,62400000.0
2009-06-26 11:50:00,0.70083,0.70182,0.70081,0.70166,72000000.0
2009-06-26 11:55:00,0.70143,0.70194,0.70086,0.7014,67200000.0
2009-06-26 12:00:00,0.70132,0.7018,0.70111,0.70179,70800000.0
2009-06-26 12:05:00,0.70158,0.7018,0.70153,0.70159,70400000.0
2009-06-26 12:10:00,0.70156,0.70158,0.70071,0.70086,69800000.0
2009-06-26 12:15:00,0.70091,0.70129,0.70091,0.70114,67200000.0
2009-06-26 12:20:00,0.70113,0.70143,0.701,0.70143,63400000.0
2009-06-26 12:25:00,0.70148,0.70148,0.69997,0.70013,56000000.0
2009-06-26 12:30:00,0.70017,0.70061,0.70016,0.70059,56400000.0
2009-06-26 12:35:00,0.70056,0.70063,0.70036,0.70056,65600000.0
2009-06-26 12:40:00,0.70058,0.70097,0.70003,0.70078,60800000.0
2009-06-26 12:45:00,0.70069,0.70075,0.70017,0.7002,61800000.0
2009-06-26 12:50:00,0.7006,0.70106,0.70039,0.70104,67200000.0
2009-06-26 12:55:00,0.70103,0.70103,0.69909,0.70014,61800000.0
2009-06-26 13:00:00,0.70016,0.70092,0.70007,0.70089,67200000.0
2009-06-26 13:05:00,0.70089,0.70098,0.70021,0.70028,60200000.0
2009-06-26 13:10:00,0.70031,0.70064,0.70019,0.70064,57600000.0
2009-06-26 13:15:00,0.70079,0.70131,0.70074,0.70131,60800000.0
2009-06-26 13:20:00,0.70136,0.70136,0.70008,0.7002,66600000.0
2009-06-26 13:25:00,0.70011,0.70029,0.70003,0.70029,58000000.0
2009-06-26 13:30:00,0.7007,0.70101,0.70065,0.70079,104000000.0
2009-06-26 13:35:00,0.70076,0.70115,0.70074,0.70101,124800000.0
2009-06-26 13:40:00,0.70079,0.70079,0.70031,0.70069,140800000.0
2009-06-26 13:45:00,0.70057,0.70069,0.70035,0.70047,121600000.0
2009-06-26 13:50:00,0.70044,0.70061,0.70018,0.70045,157200000.0
2009-06-26 13:55:00,0.70026,0.70093,0.69998,0.70051,129400000.0
2009-06-26 14:00:00,0.70051,0.70053,0.69954,0.69954,171000000.0
2009-06-26 14:05:00,0.69952,0.70063,0.69935,0.70058,150800000.0
2009-06-26 14:10:00,0.70056,0.70065,0.70032,0.70064,115200000.0
2009-06-26 14:15:00,0.70057,0.70139,0.70036,0.70116,185000000.0
2009-06-26 14:20:00,0.70108,0.70139,0.70093,0.70127,131200000.0
2009-06-26 14:25:00,0.70102,0.70118,0.70062,0.70082,147400000.0
2009-06-26 14:30:00,0.70104,0.70139,0.70078,0.70098,206800000.0
2009-06-26 14:35:00,0.70112,0.70155,0.70112,0.70155,183200000.0
2009-06-26 14:40:00,0.70167,0.70181,0.70097,0.70101,245000000.0
2009-06-26 14:45:00,0.70092,0.70093,0.69958,0.69967,152400000.0
2009-06-26 14:50:00,0.69959,0.69978,0.69949,0.69971,132800000.0
2009-06-26 14:55:00,0.69968,0.69989,0.69938,0.69989,101800000.0
2009-06-26 15:00:00,0.69986,0.70028,0.69978,0.70013,153000000.0
2009-06-26 15:05:00,0.70028,0.7004,0.6997,0.7001,155800000.0
2009-06-26 15:10:00,0.70002,0.70031,0.70002,0.70017,226600000.0
2009-06-26 15:15:00,0.70023,0.70041,0.6999,0.70014,92800000.0
2009-06-26 15:20:00,0.70012,0.70079,0.69995,0.70079,165200000.0
2009-06-26 15:25:00,0.70113,0.70212,0.70087,0.70087,194000000.0
2009-06-26 15:30:00,0.70078,0.70205,0.70033,0.70132,250600000.0
2009-06-26 15:35:00,0.70162,0.70219,0.70151,0.70172,205200000.0
2009-06-26 15:40:00,0.70153,0.7021,0.70136,0.702,205600000.0
2009-06-26 15:45:00,0.70178,0.70185,0.70136,0.70146,125200000.0
2009-06-26 15:50:00,0.70139,0.70158,0.70091,0.70105,90000000.0
2009-06-26 15:55:00,0.70128,0.70134,0.70022,0.7003,137400000.0
2009-06-26 16:00:00,0.70015,0.70135,0.70015,0.70103,238400000.0
2009-06-26 16:05:00,0.70109,0.70126,0.7006,0.70092,200800000.0
2009-06-26 16:10:00,0.70097,0.70157,0.70013,0.70013,208000000.0
2009-06-26 16:15:00,0.7002,0.70078,0.70012,0.70073,172600000.0
2009-06-26 16:20:00,0.7007,0.70122,0.7006,0.7012,199400000.0
2009-06-26 16:25:00,0.70115,0.70126,0.70063,0.70087,171200000.0
2009-06-26 16:30:00,0.70088,0.70101,0.70046,0.70055,234600000.0
2009-06-26 16:35:00,0.70056,0.701,0.70047,0.70056,281600000.0
2009-06-26 16:40:00,0.70044,0.70057,0.69992,0.70029,185800000.0
2009-06-26 16:45:00,0.70033,0.70092,0.70033,0.70081,318000000.0
2009-06-26 16:50:00,0.70082,0.70097,0.70056,0.70082,192200000.0
2009-06-26 16:55:00,0.7009,0.70191,0.70074,0.70186,196800000.0
2009-06-26 17:00:00,0.70184,0.70184,0.70095,0.70118,232000000.0
2009-06-26 17:05:00,0.70134,0.70185,0.70134,0.70155,176800000.0
2009-06-26 17:10:00,0.70145,0.70145,0.70034,0.70056,180600000.0
2009-06-26 17:15:00,0.70047,0.7006,0.69952,0.69998,99200000.0
2009-06-26 17:20:00,0.69992,0.7005,0.69992,0.70026,123200000.0
2009-06-26 17:25:00,0.70028,0.70047,0.70015,0.70023,200000000.0
2009-06-26 17:30:00,0.70029,0.70064,0.70012,0.70014,371400000.0
2009-06-26 17:35:00,0.69999,0.70022,0.69925,0.70022,204400000.0
2009-06-26 17:40:00,0.70001,0.70005,0.69965,0.69975,228000000.0
2009-06-26 17:45:00,0.69963,0.69967,0.69865,0.69884,380600000.0
2009-06-26 17:50:00,0.69898,0.69923,0.69876,0.699,262600000.0
2009-06-26 17:55:00,0.69888,0.69896,0.69862,0.69875,262800000.0
2009-06-26 18:00:00,0.69879,0.69891,0.69833,0.69891,233400000.0
2009-06-26 18:05:00,0.69912,0.69912,0.69876,0.69896,320000000.0
2009-06-26 18:10:00,0.69891,0.69893,0.69797,0.698,132000000.0
2009-06-26 18:15:00,0.69795,0.69795,0.69754,0.69766,227600000.0
2009-06-26 18:20:00,0.69785,0.69809,0.69768,0.69772,231400000.0
2009-06-26 18:25:00,0.69764,0.69799,0.69735,0.69796,145600000.0
2009-06-26 18:30:00,0.69798,0.69825,0.6979,0.69801,208400000.0
2009-06-26 18:35:00,0.69794,0.69835,0.69753,0.69796,176400000.0
2009-06-26 18:40:00,0.69789,0.69792,0.69748,0.69763,177600000.0
2009-06-26 18:45:00,0.69794,0.69844,0.69726,0.69789,132800000.0
2009-06-26 18:50:00,0.69798,0.69839,0.69798,0.69801,130600000.0
2009-06-26 18:55:00,0.69799,0.69908,0.69788,0.69902,146000000.0
2009-06-26 19:00:00,0.69874,0.70009,0.69825,0.6995,134400000.0
2009-06-26 19:05:00,0.69939,0.6994,0.69849,0.69856,250800000.0
2009-06-26 19:10:00,0.69872,0.69945,0.69872,0.69897,152400000.0
2009-06-26 19:15:00,0.69883,0.69883,0.69784,0.69856,77800000.0
2009-06-26 19:20:00,0.69845,0.69884,0.69817,0.69817,113600000.0
2009-06-26 19:25:00,0.69802,0.6987,0.69802,0.6987,172200000.0
2009-06-26 19:30:00,0.69887,0.69899,0.69816,0.69842,86800000.0
2009-06-26 19:35:00,0.69871,0.69898,0.69771,0.6978,108800000.0
2009-06-26 19:40:00,0.69783,0.69952,0.69783,0.69941,92800000.0
2009-06-26 19:45:00,0.69931,0.6995,0.69888,0.69897,92800000.0
2009-06-26 19:50:00,0.69901,0.69913,0.69866,0.69884,75200000.0
2009-06-26 19:55:00,0.69884,0.69895,0.69863,0.69867,65600000.0
2009-06-26 20:00:00,0.69879,0.69882,0.69737,0.69831,67600000.0
2009-06-26 20:05:00,0.69829,0.69951,0.69829,0.69935,64000000.0
2009-06-26 20:10:00,0.69894,0.69929,0.69894,0.69906,85800000.0
2009-06-26 20:15:00,0.69899,0.69912,0.69831,0.69831,68800000.0
2009-06-26 20:20:00,0.69855,0.69913,0.69855,0.69897,76800000.0
2009-06-26 20:25:00,0.6991,0.69922,0.69895,0.69922,65600000.0
2009-06-26 20:30:00,0.69909,0.69911,0.69843,0.69871,64000000.0
2009-06-26 20:35:00,0.69868,0.69876,0.69841,0.69843,56000000.0
2009-06-26 20:40:00,0.69839,0.69839,0.69791,0.69817,61800000.0
2009-06-26 20:45:00,0.69818,0.69827,0.69759,0.69807,93200000.0
2009-06-26 20:50:00,0.69806,0.69809,0.6977,0.69806,84200000.0
2009-06-26 20:55:00,0.69829,0.6985,0.69762,0.69798,78400000.0
2009-06-26 21:00:00,0.69802,0.69822,0.69722,0.69822,67200000.0
2009-06-26 21:05:00,0.69818,0.69833,0.69763,0.69813,62800000.0
2009-06-26 21:10:00,0.69811,0.69821,0.69793,0.6981,67600000.0
2009-06-26 21:15:00,0.69805,0.6982,0.69789,0.69792,51200000.0
2009-06-26 21:20:00,0.69792,0.69798,0.69775,0.69775,57600000.0
2009-06-26 21:25:00,0.69776,0.69781,0.69758,0.69772,50600000.0
2009-06-26 21:30:00,0.69749,0.69829,0.69747,0.69824,64000000.0
2009-06-26 21:35:00,0.69815,0.69826,0.69751,0.6981,62400000.0
2009-06-26 21:40:00,0.69798,0.69841,0.69796,0.69837,52600000.0
2009-06-26 21:45:00,0.69836,0.69978,0.69836,0.69903,88000000.0
2009-06-26 21:50:00,0.69872,0.69958,0.6985,0.6985,62800000.0
2009-06-26 21:55:00,0.69846,0.69846,0.69784,0.69784,113400000.0
2009-06-26 22:00:00,0.69783,0.69785,0.6973,0.69744,171200000.0
2009-06-26 22:05:00,0.69766,0.698,0.69747,0.69792,102400000.0
2009-06-26 22:10:00,0.69792,0.69806,0.69762,0.69797,85800000.0
2009-06-26 22:15:00,0.69779,0.69819,0.69779,0.69815,80800000.0
2009-06-26 22:20:00,0.69829,0.69837,0.69753,0.69753,60800000.0
2009-06-26 22:25:00,0.69776,0.69787,0.69742,0.69753,85200000.0
2009-06-26 22:30:00,0.69716,0.69766,0.69716,0.6975,97800000.0
2009-06-26 22:35:00,0.69734,0.69771,0.69726,0.69766,121000000.0
2009-06-26 22:40:00,0.69754,0.69754,0.69696,0.69727,64000000.0
2009-06-26 22:45:00,0.69746,0.69766,0.69744,0.69751,81200000.0
2009-06-26 22:50:00,0.69758,0.69794,0.69733,0.69794,74000000.0
2009-06-26 22:55:00,0.69778,0.69858,0.69719,0.69858,62400000.0
2009-06-28 23:00:00,0.69822,0.69828,0.69786,0.69798,58000000.0
2009-06-28 23:05:00,0.69796,0.69846,0.69753,0.69753,38400000.0
2009-06-28 23:10:00,0.69777,0.6979,0.69595,0.69625,52800000.0
2009-06-28 23:15:00,0.69484,0.69719,0.69484,0.6969,65600000.0
2009-06-28 23:20:00,0.69697,0.69745,0.69697,0.69732,56000000.0
2009-06-28 23:25:00,0.69782,0.69782,0.69713,0.69734,33600000.0
2009-06-28 23:30:00,0.69801,0.69824,0.69737,0.69758,83600000.0
2009-06-28 23:35:00,0.69811,0.6982,0.69711,0.69782,64000000.0
2009-06-28 23:40:00,0.69778,0.69815,0.69746,0.69776,80400000.0
2009-06-28 23:45:00,0.69783,0.69796,0.69727,0.69727,61200000.0
2009-06-28 23:50:00,0.6973,0.69762,0.69727,0.69731,57600000.0
2009-06-28 23:55:00,0.69792,0.69803,0.69669,0.69798,88000000.0
2009-06-29 00:00:00,0.69805,0.6981,0.69692,0.69692,62400000.0
2009-06-29 00:05:00,0.69738,0.69759,0.6971,0.69748,62400000.0
2009-06-29 00:10:00,0.69745,0.69783,0.69734,0.69752,53200000.0
2009-06-29 00:15:00,0.69736,0.6982,0.6971,0.6982,70200000.0
2009-06-29 00:20:00,0.69787,0.69809,0.69697,0.69735,51200000.0
2009-06-29 00:25:00,0.69747,0.69767,0.69741,0.69751,67600000.0
2009-06-29 00:30:00,0.69751,0.69783,0.69747,0.69772,81400000.0
2009-06-29 00:35:00,0.69782,0.69806,0.69776,0.69806,54800000.0
2009-06-29 00:40:00,0.69807,0.69849,0.69799,0.6983,68800000.0
2009-06-29 00:45:00,0.69836,0.69968,0.69836,0.69927,74600000.0
2009-06-29 00:50:00,0.69917,0.6997,0.69917,0.6994,54400000.0
2009-06-29 00:55:00,0.69943,0.70014,0.69943,0.70014,62800000.0
2009-06-29 01:00:00,0.70024,0.7003,0.69971,0.69993,66600000.0
2009-06-29 01:05:00,0.69984,0.70006,0.69939,0.70006,64000000.0
2009-06-29 01:10:00,0.70015,0.70087,0.70015,0.70074,62400000.0
2009-06-29 01:15:00,0.70072,0.70093,0.70062,0.70077,62200000.0
2009-06-29 01:20:00,0.7009,0.70097,0.70042,0.70042,70400000.0
2009-06-29 01:25:00,0.70043,0.70078,0.70028,0.70048,70800000.0
2009-06-29 01:30:00,0.70031,0.70078,0.70031,0.70045,130000000.0
2009-06-29 01:35:00,0.70035,0.70074,0.69957,0.70055,57600000.0
2009-06-29 01:40:00,0.70043,0.70127,0.70032,0.70113,54800000.0
2009-06-29 01:45:00,0.70094,0.70097,0.70027,0.70058,63400000.0
2009-06-29 01:50:00,0.70042,0.70069,0.70024,0.70039,72000000.0
2009-06-29 01:55:00,0.70036,0.70054,0.6999,0.70051,91600000.0
2009-06-29 02:00:00,0.70048,0.70068,0.7001,0.7001,62800000.0
2009-06-29 02:05:00,0.70019,0.70061,0.7,0.7005,65600000.0
2009-06-29 02:10:00,0.70043,0.70069,0.70042,0.70056,52800000.0
2009-06-29 02:15:00,0.70056,0.70092,0.70019,0.70019,67200000.0
2009-06-29 02:20:00,0.69993,0.70011,0.69986,0.69992,62800000.0
2009-06-29 02:25:00,0.69989,0.70014,0.69914,0.69987,65600000.0
2009-06-29 02:30:00,0.69993,0.70042,0.69987,0.70034,57600000.0
2009-06-29 02:35:00,0.70034,0.7005,0.69999,0.70031,65600000.0
2009-06-29 02:40:00,0.70024,0.70041,0.69984,0.70033,59600000.0
2009-06-29 02:45:00,0.70018,0.70046,0.69961,0.70046,59600000.0
2009-06-29 02:50:00,0.70043,0.70104,0.70033,0.7005,61800000.0
2009-06-29 02:55:00,0.70031,0.70035,0.69992,0.70003,64000000.0
2009-06-29 03:00:00,0.7001,0.70033,0.69971,0.69978,72000000.0
2009-06-29 03:05:00,0.69969,0.69987,0.69945,0.69957,63200000.0
2009-06-29 03:10:00,0.69964,0.69992,0.69933,0.69948,70400000.0
2009-06-29 03:15:00,0.69934,0.69969,0.69934,0.69959,62400000.0
2009-06-29 03:20:00,0.69965,0.69975,0.69938,0.69954,67000000.0
2009-06-29 03:25:00,0.69948,0.70002,0.69927,0.69994,62800000.0
2009-06-29 03:30:00,0.7,0.70008,0.69968,0.69988,68800000.0
2009-06-29 03:35:00,0.69962,0.69991,0.69936,0.69975,59200000.0
2009-06-29 03:40:00,0.6996,0.69997,0.69943,0.69973,64000000.0
2009-06-29 03:45:00,0.69959,0.69963,0.69905,0.69949,64000000.0
2009-06-29 03:50:00,0.69961,0.69968,0.69928,0.6993,60800000.0
2009-06-29 03:55:00,0.69918,0.69937,0.6983,0.69922,59200000.0
2009-06-29 04:00:00,0.69918,0.69927,0.6988,0.69889,65400000.0
2009-06-29 04:05:00,0.69884,0.6989,0.69849,0.6988,60800000.0
2009-06-29 04:10:00,0.69891,0.69923,0.69828,0.69911,61200000.0
2009-06-29 04:15:00,0.69919,0.69919,0.69868,0.69889,62400000.0
2009-06-29 04:20:00,0.69899,0.69913,0.69888,0.69888,54400000.0
2009-06-29 04:25:00,0.69886,0.69914,0.69876,0.6991,61200000.0
2009-06-29 04:30:00,0.69927,0.69934,0.69896,0.69913,60800000.0
2009-06-29 04:35:00,0.69925,0.69941,0.69907,0.69934,77800000.0
2009-06-29 04:40:00,0.69936,0.69943,0.69899,0.6991,60800000.0
2009-06-29 04:45:00,0.69898,0.69917,0.6986,0.69911,72000000.0
2009-06-29 04:50:00,0.69909,0.69921,0.6984,0.69854,64400000.0
2009-06-29 04:55:00,0.69868,0.6989,0.69841,0.69888,57600000.0
2009-06-29 05:00:00,0.69888,0.69918,0.6988,0.69918,67200000.0
2009-06-29 05:05:00,0.69914,0.69917,0.69868,0.69908,68800000.0
2009-06-29 05:10:00,0.69884,0.69918,0.69872,0.69892,65600000.0
2009-06-29 05:15:00,0.69901,0.69925,0.69857,0.69909,51600000.0
2009-06-29 05:20:00,0.69898,0.69913,0.69887,0.69906,56000000.0
2009-06-29 05:25:00,0.69898,0.69907,0.69839,0.69853,64800000.0
2009-06-29 05:30:00,0.69869,0.69886,0.69846,0.69858,68800000.0
2009-06-29 05:35:00,0.69859,0.69881,0.69842,0.69842,67200000.0
2009-06-29 05:40:00,0.69875,0.69891,0.69828,0.69829,59200000.0
2009-06-29 05:45:00,0.69852,0.69853,0.69813,0.69839,59200000.0
2009-06-29 05:50:00,0.6985,0.69863,0.69817,0.69817,61200000.0
2009-06-29 05:55:00,0.69856,0.69874,0.69844,0.69854,81600000.0
2009-06-29 06:00:00,0.69854,0.69881,0.69827,0.69849,62400000.0
2009-06-29 06:05:00,0.69844,0.69918,0.69832,0.69918,60800000.0
2009-06-29 06:10:00,0.69923,0.6994,0.69912,0.69928,65000000.0
2009-06-29 06:15:00,0.69912,0.69959,0.6991,0.6995,64000000.0
2009-06-29 06:20:00,0.69957,0.69961,0.69916,0.6993,67200000.0
2009-06-29 06:25:00,0.69944,0.69954,0.69846,0.69946,54400000.0
2009-06-29 06:30:00,0.6994,0.69941,0.69887,0.69887,59200000.0
2009-06-29 06:35:00,0.69891,0.69938,0.69875,0.69933,68800000.0
2009-06-29 06:40:00,0.69935,0.69941,0.6989,0.6994,61200000.0
2009-06-29 06:45:00,0.69932,0.69932,0.69885,0.69902,59600000.0
2009-06-29 06:50:00,0.69889,0.69938,0.69879,0.69928,62400000.0
2009-06-29 06:55:00,0.69934,0.6995,0.69914,0.69924,70400000.0
2009-06-29 07:00:00,0.6993,0.69934,0.69872,0.69874,57600000.0
2009-06-29 07:05:00,0.69877,0.69898,0.69856,0.69867,62400000.0
2009-06-29 07:10:00,0.69868,0.69905,0.69857,0.69897,68800000.0
2009-06-29 07:15:00,0.69905,0.69905,0.6988,0.69887,70400000.0
2009-06-29 07:20:00,0.69875,0.69911,0.69828,0.69837,60800000.0
2009-06-29 07:25:00,0.69836,0.69861,0.69764,0.69861,72000000.0
2009-06-29 07:30:00,0.69873,0.69883,0.69865,0.69883,64400000.0
2009-06-29 07:35:00,0.69877,0.69925,0.69872,0.699,65400000.0
2009-06-29 07:40:00,0.69898,0.69902,0.69855,0.6988,64000000.0
2009-06-29 07:45:00,0.69896,0.69927,0.69896,0.69896,67600000.0
2009-06-29 07:50:00,0.69883,0.69923,0.69869,0.69923,57600000.0
2009-06-29 07:55:00,0.69907,0.69916,0.69874,0.69914,56000000.0
2009-06-29 08:00:00,0.69931,0.69964,0.69917,0.69947,68800000.0
2009-06-29 08:05:00,0.69929,0.69984,0.69916,0.69937,68800000.0
2009-06-29 08:10:00,0.69945,0.6998,0.69931,0.69931,64000000.0
2009-06-29 08:15:00,0.6995,0.69956,0.6992,0.69934,62400000.0
2009-06-29 08:20:00,0.69939,0.69968,0.69919,0.69955,66400000.0
2009-06-29 08:25:00,0.69963,0.69998,0.69956,0.69985,70400000.0
2009-06-29 08:30:00,0.69967,0.6997,0.69937,0.69965,68800000.0
2009-06-29 08:35:00,0.69958,0.6998,0.69943,0.69968,56000000.0
2009-06-29 08:40:00,0.69966,0.69966,0.69837,0.6992,57600000.0
2009-06-29 08:45:00,0.69907,0.69951,0.69881,0.69934,62400000.0
2009-06-29 08:50:00,0.69953,0.69991,0.69945,0.69991,56000000.0
2009-06-29 08:55:00,0.69991,0.70021,0.69974,0.70004,59600000.0
2009-06-29 09:00:00,0.70027,0.70074,0.70015,0.70074,59200000.0
2009-06-29 09:05:00,0.70069,0.70085,0.70009,0.70055,80400000.0
2009-06-29 09:10:00,0.70066,0.70084,0.7003,0.70078,64000000.0
2009-06-29 09:15:00,0.70083,0.70136,0.70064,0.70136,73600000.0
2009-06-29 09:20:00,0.70154,0.70156,0.70089,0.70146,68800000.0
2009-06-29 09:25:00,0.70141,0.70153,0.70128,0.70144,67600000.0
2009-06-29 09:30:00,0.70134,0.70186,0.70042,0.70182,75200000.0
2009-06-29 09:35:00,0.70198,0.70243,0.70192,0.70243,58000000.0
2009-06-29 09:40:00,0.70237,0.70252,0.70226,0.70242,64400000.0
2009-06-29 09:45:00,0.70235,0.70277,0.70235,0.70265,57000000.0
2009-06-29 09:50:00,0.70266,0.70277,0.70231,0.70233,66600000.0
2009-06-29 09:55:00,0.70242,0.70253,0.70209,0.70238,69200000.0
2009-06-29 10:00:00,0.70243,0.70259,0.70229,0.7024,62800000.0
2009-06-29 10:05:00,0.70242,0.70256,0.70217,0.70254,64000000.0
2009-06-29 10:10:00,0.70249,0.70272,0.70221,0.70272,68800000.0
2009-06-29 10:15:00,0.70252,0.70252,0.70215,0.70249,71400000.0
2009-06-29 10:20:00,0.70262,0.70282,0.70246,0.70246,68800000.0
2009-06-29 10:25:00,0.70252,0.7031,0.70246,0.70306,65000000.0
2009-06-29 10:30:00,0.70291,0.70314,0.70264,0.70314,59200000.0
2009-06-29 10:35:00,0.70327,0.70348,0.70319,0.70322,67200000.0
2009-06-29 10:40:00,0.70322,0.70337,0.70265,0.70282,66000000.0
2009-06-29 10:45:00,0.70278,0.70292,0.70252,0.70263,65600000.0
2009-06-29 10:50:00,0.70262,0.70308,0.70214,0.70305,61800000.0
2009-06-29 10:55:00,0.70299,0.70324,0.70264,0.70287,58600000.0
2009-06-29 11:00:00,0.70294,0.70365,0.7029,0.70354,65600000.0
2009-06-29 11:05:00,0.70331,0.70353,0.70273,0.70302,57600000.0
2009-06-29 11:10:00,0.70306,0.70335,0.7026,0.70306,76800000.0
2009-06-29 11:15:00,0.70293,0.70316,0.70272,0.70293,70400000.0
2009-06-29 11:20:00,0.70287,0.70331,0.70211,0.70304,71800000.0
2009-06-29 11:25:00,0.703,0.70357,0.70296,0.70352,58600000.0
2009-06-29 11:30:00,0.70356,0.70356,0.70286,0.70316,70400000.0
2009-06-29 11:35:00,0.70312,0.7032,0.70271,0.7032,68800000.0
2009-06-29 11:40:00,0.70343,0.70367,0.70267,0.70363,62800000.0
2009-06-29 11:45:00,0.70363,0.70385,0.70314,0.70314,62400000.0
2009-06-29 11:50:00,0.70313,0.70372,0.703,0.70372,72000000.0
2009-06-29 11:55:00,0.70356,0.70436,0.70338,0.70429,67200000.0
2009-06-29 12:00:00,0.7043,0.70442,0.70377,0.70396,71200000.0
2009-06-29 12:05:00,0.70408,0.70428,0.70397,0.70424,70400000.0
2009-06-29 12:10:00,0.70436,0.70471,0.70407,0.70438,70400000.0
2009-06-29 12:15:00,0.70442,0.70449,0.70392,0.70395,67600000.0
2009-06-29 12:20:00,0.70402,0.70431,0.70402,0.70419,64000000.0
2009-06-29 12:25:00,0.70414,0.70473,0.70406,0.70473,55400000.0
2009-06-29 12:30:00,0.70473,0.70493,0.70449,0.70483,57600000.0
2009-06-29 12:35:00,0.70465,0.70477,0.70406,0.70452,65600000.0
2009-06-29 12:40:00,0.70439,0.70443,0.70389,0.70419,60200000.0
2009-06-29 12:45:00,0.70432,0.70453,0.70399,0.70451,61800000.0
2009-06-29 12:50:00,0.70455,0.70475,0.70361,0.70405,67200000.0
2009-06-29 12:55:00,0.70388,0.70425,0.70311,0.70408,61200000.0
2009-06-29 13:00:00,0.70402,0.70427,0.70385,0.70399,67200000.0
2009-06-29 13:05:00,0.70402,0.7041,0.70353,0.70389,60800000.0
2009-06-29 13:10:00,0.70392,0.70395,0.70353,0.70376,57600000.0
2009-06-29 13:15:00,0.70366,0.70403,0.70359,0.70393,60800000.0
2009-06-29 13:20:00,0.70383,0.70391,0.70325,0.70385,67200000.0
2009-06-29 13:25:00,0.70368,0.70372,0.70335,0.70356,57600000.0
2009-06-29 13:30:00,0.70356,0.704,0.70356,0.70383,103400000.0
2009-06-29 13:35:00,0.70383,0.70391,0.70331,0.70369,124200000.0
2009-06-29 13:40:00,0.70367,0.70388,0.70366,0.70375,141200000.0
2009-06-29 13:45:00,0.70376,0.70389,0.70341,0.7038,122000000.0
2009-06-29 13:50:00,0.70375,0.70375,0.70302,0.70341,157600000.0
2009-06-29 13:55:00,0.70324,0.70382,0.70314,0.70363,129600000.0
2009-06-29 14:00:00,0.70359,0.70382,0.70336,0.70373,170000000.0
2009-06-29 14:05:00,0.70373,0.704,0.70361,0.70374,150800000.0
2009-06-29 14:10:00,0.70363,0.70389,0.70362,0.70389,115600000.0
2009-06-29 14:15:00,0.70383,0.70414,0.70362,0.70362,185600000.0
2009-06-29 14:20:00,0.70362,0.70369,0.70313,0.70357,135400000.0
2009-06-29 14:25:00,0.70363,0.70372,0.70307,0.70342,147200000.0
2009-06-29 14:30:00,0.70351,0.70356,0.70332,0.70351,207400000.0
2009-06-29 14:35:00,0.70353,0.70496,0.70348,0.70492,182800000.0
2009-06-29 14:40:00,0.70477,0.7049,0.70447,0.70453,244800000.0
2009-06-29 14:45:00,0.70448,0.70448,0.70396,0.70402,152000000.0
2009-06-29 14:50:00,0.70377,0.70401,0.70363,0.70378,132800000.0
2009-06-29 14:55:00,0.70382,0.70413,0.70367,0.70381,101800000.0
2009-06-29 15:00:00,0.704,0.70404,0.70329,0.70329,152200000.0
2009-06-29 15:05:00,0.70335,0.70407,0.70327,0.7038,155600000.0
2009-06-29 15:10:00,0.7035,0.70429,0.7035,0.704,227600000.0
2009-06-29 15:15:00,0.70395,0.70395,0.70332,0.70342,92200000.0
2009-06-29 15:20:00,0.70331,0.7037,0.7033,0.70341,164800000.0
2009-06-29 15:25:00,0.70347,0.70363,0.70229,0.70231,193600000.0
2009-06-29 15:30:00,0.70219,0.70362,0.70209,0.70216,251600000.0
2009-06-29 15:35:00,0.70216,0.70216,0.70129,0.70155,205200000.0
2009-06-29 15:40:00,0.70145,0.70201,0.70123,0.70201,206800000.0
2009-06-29 15:45:00,0.70175,0.70186,0.70154,0.70162,123600000.0
2009-06-29 15:50:00,0.70158,0.70159,0.70141,0.70156,89000000.0
2009-06-29 15:55:00,0.70159,0.70201,0.7015,0.70195,139000000.0
2009-06-29 16:00:00,0.70206,0.70232,0.702,0.70225,238200000.0
2009-06-29 16:05:00,0.70207,0.70247,0.70206,0.70227,199400000.0
2009-06-29 16:10:00,0.70242,0.7027,0.70232,0.7027,208400000.0
2009-06-29 16:15:00,0.70292,0.70339,0.70292,0.70327,172600000.0
2009-06-29 16:20:00,0.70339,0.70375,0.70293,0.70375,200000000.0
2009-06-29 16:25:00,0.70353,0.70354,0.70303,0.70346,171600000.0
2009-06-29 16:30:00,0.70357,0.70365,0.70314,0.70332,236000000.0
2009-06-29 16:35:00,0.70322,0.70322,0.70265,0.70275,280400000.0
2009-06-29 16:40:00,0.70285,0.703,0.70256,0.70286,186000000.0
2009-06-29 16:45:00,0.70282,0.7033,0.70282,0.70293,315000000.0
2009-06-29 16:50:00,0.7029,0.70299,0.7027,0.70289,192800000.0
2009-06-29 16:55:00,0.70298,0.70333,0.70289,0.70289,196600000.0
2009-06-29 17:00:00,0.70295,0.70349,0.70295,0.70349,232400000.0
2009-06-29 17:05:00,0.7035,0.70358,0.70304,0.70328,176400000.0
2009-06-29 17:10:00,0.70333,0.70366,0.70292,0.70363,180800000.0
2009-06-29 17:15:00,0.7035,0.70352,0.70312,0.7034,99200000.0
2009-06-29 17:20:00,0.70338,0.70374,0.70326,0.70357,123600000.0
2009-06-29 17:25:00,0.70353,0.70385,0.70349,0.70379,200000000.0
2009-06-29 17:30:00,0.70368,0.70414,0.70366,0.70407,370200000.0
2009-06-29 17:35:00,0.70395,0.70417,0.70375,0.70409,205200000.0
2009-06-29 17:40:00,0.70391,0.70437,0.70376,0.7041,227200000.0
2009-06-29 17:45:00,0.70412,0.70463,0.70335,0.70446,379600000.0
2009-06-29 17:50:00,0.70456,0.70484,0.70431,0.70432,262400000.0
2009-06-29 17:55:00,0.70414,0.70484,0.70397,0.70484,262200000.0
2009-06-29 18:00:00,0.70488,0.70488,0.70459,0.70478,233400000.0
2009-06-29 18:05:00,0.70469,0.70503,0.70441,0.70497,319800000.0
2009-06-29 18:10:00,0.70501,0.70544,0.70496,0.70498,131200000.0
2009-06-29 18:15:00,0.70482,0.70562,0.7047,0.70537,226600000.0
2009-06-29 18:20:00,0.7054,0.70593,0.70532,0.70592,232000000.0
2009-06-29 18:25:00,0.70594,0.70613,0.70562,0.70562,145600000.0
2009-06-29 18:30:00,0.70489,0.70578,0.70489,0.70571,208000000.0
2009-06-29 18:35:00,0.70568,0.70572,0.70501,0.70503,176400000.0
2009-06-29 18:40:00,0.70502,0.70536,0.70498,0.70506,178000000.0
2009-06-29 18:45:00,0.7051,0.70529,0.70421,0.70496,132800000.0
2009-06-29 18:50:00,0.70498,0.70517,0.70487,0.70491,134400000.0
2009-06-29 18:55:00,0.70496,0.70542,0.7047,0.70537,145000000.0
2009-06-29 19:00:00,0.70529,0.70549,0.70505,0.70544,133200000.0
2009-06-29 19:05:00,0.70547,0.7059,0.70547,0.70568,252600000.0
2009-06-29 19:10:00,0.70581,0.70581,0.70546,0.7058,152800000.0
2009-06-29 19:15:00,0.70572,0.70588,0.70526,0.70551,78800000.0
2009-06-29 19:20:00,0.7053,0.70553,0.70516,0.70551,113600000.0
2009-06-29 19:25:00,0.70559,0.70565,0.70474,0.70517,173200000.0
2009-06-29 19:30:00,0.70511,0.70559,0.70482,0.70543,86400000.0
2009-06-29 19:35:00,0.70553,0.70554,0.70528,0.70531,109200000.0
2009-06-29 19:40:00,0.70534,0.70556,0.70531,0.70548,86400000.0
2009-06-29 19:45:00,0.70534,0.70545,0.70431,0.70444,92200000.0
2009-06-29 19:50:00,0.70426,0.70483,0.7041,0.70463,75200000.0
2009-06-29 19:55:00,0.70459,0.70482,0.70425,0.70468,56400000.0
2009-06-29 20:00:00,0.70398,0.70498,0.70388,0.70479,66600000.0
2009-06-29 20:05:00,0.70486,0.70491,0.70464,0.70479,64000000.0
2009-06-29 20:10:00,0.70479,0.70548,0.70479,0.70548,86400000.0
2009-06-29 20:15:00,0.70542,0.70543,0.70487,0.70506,68800000.0
2009-06-29 20:20:00,0.70522,0.7055,0.70505,0.70505,76800000.0
2009-06-29 20:25:00,0.70491,0.70531,0.70484,0.70519,65600000.0
2009-06-29 20:30:00,0.70498,0.70503,0.7035,0.70382,64800000.0
2009-06-29 20:35:00,0.7038,0.70405,0.70337,0.70337,55800000.0
2009-06-29 20:40:00,0.70364,0.70467,0.70357,0.70447,62800000.0
2009-06-29 20:45:00,0.70444,0.70465,0.70439,0.70439,93200000.0
2009-06-29 20:50:00,0.70457,0.70483,0.70441,0.70454,85600000.0
2009-06-29 20:55:00,0.70457,0.70464,0.70387,0.70421,78400000.0
2009-06-29 21:00:00,0.70417,0.70463,0.70391,0.70463,67200000.0
2009-06-29 21:05:00,0.7047,0.70554,0.70468,0.70524,62400000.0
2009-06-29 21:10:00,0.70513,0.70513,0.70466,0.70488,67600000.0
2009-06-29 21:15:00,0.70498,0.70527,0.70482,0.70524,51200000.0
2009-06-29 21:20:00,0.70535,0.70541,0.70508,0.70526,57600000.0
2009-06-29 21:25:00,0.70531,0.70533,0.70509,0.70517,53800000.0
2009-06-29 21:30:00,0.70527,0.70544,0.70466,0.70519,62800000.0
2009-06-29 21:35:00,0.70511,0.70523,0.70451,0.7047,62400000.0
2009-06-29 21:40:00,0.70443,0.70483,0.7042,0.70453,52200000.0
2009-06-29 21:45:00,0.70433,0.70436,0.70361,0.70399,88000000.0
2009-06-29 21:50:00,0.70411,0.70426,0.704,0.70415,62400000.0
2009-06-29 21:55:00,0.70418,0.70434,0.704,0.70407,113600000.0
2009-06-29 22:00:00,0.70409,0.70415,0.70361,0.70362,171200000.0
2009-06-29 22:05:00,0.70371,0.70377,0.70329,0.7036,102400000.0
2009-06-29 22:10:00,0.70332,0.70366,0.70332,0.70366,85600000.0
2009-06-29 22:15:00,0.70291,0.70385,0.70291,0.70374,81600000.0
2009-06-29 22:20:00,0.70383,0.70395,0.70352,0.70385,60200000.0
2009-06-29 22:25:00,0.70379,0.70394,0.70379,0.70394,84200000.0
2009-06-29 22:30:00,0.70401,0.70401,0.70371,0.70376,98000000.0
2009-06-29 22:35:00,0.70383,0.70406,0.70373,0.70406,115600000.0
2009-06-29 22:40:00,0.70381,0.70394,0.70332,0.70369,64400000.0
2009-06-29 22:45:00,0.70376,0.70392,0.7034,0.70392,80000000.0
2009-06-29 22:50:00,0.70397,0.70422,0.7036,0.70402,73600000.0
2009-06-29 22:55:00,0.70426,0.70451,0.70408,0.70422,59600000.0
2009-06-29 23:00:00,0.70389,0.70442,0.70352,0.70361,85200000.0
2009-06-29 23:05:00,0.70329,0.70404,0.70329,0.70389,68000000.0
2009-06-29 23:10:00,0.7039,0.70458,0.7039,0.70453,64000000.0
2009-06-29 23:15:00,0.70454,0.70454,0.70346,0.70368,65600000.0
2009-06-29 23:20:00,0.70381,0.70381,0.7029,0.70343,56000000.0
2009-06-29 23:25:00,0.70334,0.70334,0.7025,0.7025,72000000.0
2009-06-29 23:30:00,0.7032,0.70379,0.70287,0.70379,80000000.0
2009-06-29 23:35:00,0.70386,0.7042,0.70385,0.70398,64000000.0
2009-06-29 23:40:00,0.70367,0.70405,0.70367,0.70377,80400000.0
2009-06-29 23:45:00,0.70323,0.70379,0.70323,0.70354,60800000.0
2009-06-29 23:50:00,0.70332,0.70386,0.7032,0.70324,57600000.0
2009-06-29 23:55:00,0.70373,0.70393,0.70263,0.7035,88000000.0
2009-06-30 00:00:00,0.70356,0.70452,0.70356,0.70398,62400000.0
2009-06-30 00:05:00,0.7043,0.70454,0.70376,0.70396,62800000.0
2009-06-30 00:10:00,0.70439,0.70451,0.70375,0.70413,54400000.0
2009-06-30 00:15:00,0.70416,0.70432,0.70384,0.70413,70400000.0
2009-06-30 00:20:00,0.704,0.7041,0.70365,0.70392,50600000.0
2009-06-30 00:25:00,0.70382,0.70384,0.70312,0.70312,67600000.0
2009-06-30 00:30:00,0.70307,0.7036,0.70305,0.7035,81000000.0
2009-06-30 00:35:00,0.70341,0.70426,0.70341,0.70426,54400000.0
2009-06-30 00:40:00,0.70423,0.70451,0.704,0.70438,68600000.0
2009-06-30 00:45:00,0.7044,0.70456,0.70389,0.7042,52200000.0
2009-06-30 00:50:00,0.7046,0.7053,0.7046,0.70512,54800000.0
2009-06-30 00:55:00,0.70526,0.70594,0.70526,0.70585,62400000.0
2009-06-30 01:00:00,0.70604,0.70654,0.70579,0.70641,67200000.0
2009-06-30 01:05:00,0.70621,0.70641,0.70551,0.70605,64400000.0
2009-06-30 01:10:00,0.70595,0.7066,0.70592,0.70628,62400000.0
2009-06-30 01:15:00,0.70639,0.70681,0.70638,0.70667,62400000.0
2009-06-30 01:20:00,0.70672,0.70708,0.70669,0.70698,70400000.0
2009-06-30 01:25:00,0.70701,0.70717,0.70664,0.70701,80000000.0
2009-06-30 01:30:00,0.70699,0.70704,0.70615,0.70618,130000000.0
2009-06-30 01:35:00,0.70631,0.70669,0.70562,0.70657,57600000.0
2009-06-30 01:40:00,0.70647,0.7068,0.70617,0.70668,54400000.0
2009-06-30 01:45:00,0.70658,0.70658,0.70596,0.70632,64000000.0
2009-06-30 01:50:00,0.70623,0.7063,0.70595,0.70619,71800000.0
2009-06-30 01:55:00,0.70626,0.70633,0.70601,0.70601,91200000.0
2009-06-30 02:00:00,0.70612,0.70623,0.70597,0.706,62400000.0
2009-06-30 02:05:00,0.7059,0.70671,0.70575,0.70635,65000000.0
2009-06-30 02:10:00,0.70653,0.70668,0.70596,0.70658,52800000.0
2009-06-30 02:15:00,0.70658,0.70669,0.70589,0.70596,73600000.0
2009-06-30 02:20:00,0.70576,0.70584,0.70545,0.70547,62400000.0
2009-06-30 02:25:00,0.70553,0.70581,0.7048,0.70546,65600000.0
2009-06-30 02:30:00,0.70553,0.70593,0.70553,0.70584,57600000.0
2009-06-30 02:35:00,0.7057,0.70586,0.70532,0.70548,65400000.0
2009-06-30 02:40:00,0.70532,0.70547,0.70481,0.70547,59200000.0
2009-06-30 02:45:00,0.70541,0.70549,0.70516,0.70546,59200000.0
2009-06-30 02:50:00,0.7054,0.70553,0.70495,0.7053,62800000.0
2009-06-30 02:55:00,0.70522,0.70561,0.70511,0.70511,64400000.0
2009-06-30 03:00:00,0.7054,0.70573,0.70526,0.70573,71400000.0
2009-06-30 03:05:00,0.70563,0.70576,0.7053,0.70563,62400000.0
2009-06-30 03:10:00,0.7057,0.70595,0.7057,0.70582,70400000.0
2009-06-30 03:15:00,0.7058,0.70607,0.70562,0.706,63200000.0
2009-06-30 03:20:00,0.70604,0.70607,0.70573,0.70604,66600000.0
2009-06-30 03:25:00,0.70603,0.70635,0.70582,0.70632,62400000.0
2009-06-30 03:30:00,0.70634,0.70644,0.70599,0.70611,68800000.0
2009-06-30 03:35:00,0.70584,0.70616,0.70538,0.7061,62400000.0
2009-06-30 03:40:00,0.7062,0.70685,0.70601,0.70658,64000000.0
2009-06-30 03:45:00,0.70659,0.70672,0.70582,0.70635,64000000.0
2009-06-30 03:50:00,0.70636,0.70666,0.70624,0.70628,60800000.0
2009-06-30 03:55:00,0.70632,0.70632,0.70511,0.70606,59000000.0
2009-06-30 04:00:00,0.70536,0.70636,0.70536,0.70631,66000000.0
2009-06-30 04:05:00,0.70631,0.70661,0.70631,0.7065,60800000.0
2009-06-30 04:10:00,0.70648,0.70648,0.70524,0.70635,61200000.0
2009-06-30 04:15:00,0.70636,0.70653,0.70583,0.70588,62400000.0
2009-06-30 04:20:00,0.70587,0.70623,0.70572,0.70618,57600000.0
2009-06-30 04:25:00,0.70607,0.70611,0.70565,0.70597,60200000.0
2009-06-30 04:30:00,0.70597,0.70599,0.70491,0.70581,60800000.0
2009-06-30 04:35:00,0.70584,0.70592,0.70561,0.70588,78800000.0
2009-06-30 04:40:00,0.70568,0.70594,0.70545,0.70589,60800000.0
2009-06-30 04:45:00,0.70593,0.70633,0.70573,0.70611,72000000.0
2009-06-30 04:50:00,0.70626,0.70626,0.70555,0.70581,62800000.0
2009-06-30 04:55:00,0.70607,0.70612,0.70538,0.70559,58000000.0
2009-06-30 05:00:00,0.70555,0.70604,0.7055,0.70584,67200000.0
2009-06-30 05:05:00,0.70577,0.70607,0.70568,0.70573,68800000.0
2009-06-30 05:10:00,0.70576,0.70597,0.70563,0.70587,65600000.0
2009-06-30 05:15:00,0.70588,0.70599,0.70556,0.70596,54400000.0
2009-06-30 05:20:00,0.70589,0.70608,0.70575,0.70601,55400000.0
2009-06-30 05:25:00,0.70569,0.70614,0.70559,0.70594,66000000.0
2009-06-30 05:30:00,0.70602,0.70632,0.70583,0.70609,68200000.0
2009-06-30 05:35:00,0.7062,0.70634,0.70562,0.70593,67200000.0
2009-06-30 05:40:00,0.70594,0.70622,0.70558,0.7062,59200000.0
2009-06-30 05:45:00,0.70618,0.7063,0.70596,0.70596,59200000.0
2009-06-30 05:50:00,0.70611,0.70619,0.70589,0.70589,62400000.0
2009-06-30 05:55:00,0.70604,0.70614,0.70584,0.70602,82000000.0
2009-06-30 06:00:00,0.70605,0.70615,0.70566,0.70615,62800000.0
2009-06-30 06:05:00,0.70609,0.70609,0.70517,0.70565,60800000.0
2009-06-30 06:10:00,0.70564,0.70602,0.70543,0.70552,65600000.0
2009-06-30 06:15:00,0.70587,0.70591,0.70548,0.70548,64000000.0
2009-06-30 06:20:00,0.70548,0.70588,0.70541,0.70572,66000000.0
2009-06-30 06:25:00,0.7057,0.70587,0.70475,0.70505,53800000.0
2009-06-30 06:30:00,0.705,0.7057,0.70471,0.70566,59200000.0
2009-06-30 06:35:00,0.70566,0.70577,0.70496,0.70511,68200000.0
2009-06-30 06:40:00,0.70517,0.70529,0.70467,0.70467,60800000.0
2009-06-30 06:45:00,0.70472,0.70485,0.70426,0.70446,59200000.0
2009-06-30 06:50:00,0.70444,0.70475,0.70404,0.70409,61800000.0
2009-06-30 06:55:00,0.70424,0.7043,0.70363,0.70368,70400000.0
2009-06-30 07:00:00,0.70366,0.70387,0.70342,0.70376,57600000.0
2009-06-30 07:05:00,0.70382,0.70466,0.70381,0.70459,59200000.0
2009-06-30 07:10:00,0.70456,0.70475,0.70447,0.70447,68800000.0
2009-06-30 07:15:00,0.70444,0.70472,0.70411,0.70444,70800000.0
2009-06-30 07:20:00,0.70437,0.70507,0.70437,0.70507,60800000.0
2009-06-30 07:25:00,0.70508,0.7051,0.70365,0.70446,72400000.0
2009-06-30 07:30:00,0.70454,0.70512,0.7045,0.70512,64000000.0
2009-06-30 07:35:00,0.70503,0.70519,0.70489,0.70505,65600000.0
2009-06-30 07:40:00,0.70522,0.70557,0.70513,0.70552,64000000.0
2009-06-30 07:45:00,0.70524,0.70534,0.70491,0.70534,67600000.0
2009-06-30 07:50:00,0.70533,0.70601,0.70532,0.70586,57600000.0
2009-06-30 07:55:00,0.7059,0.70613,0.7056,0.7058,56000000.0
2009-06-30 08:00:00,0.70593,0.70668,0.70587,0.70622,68800000.0
2009-06-30 08:05:00,0.70603,0.70682,0.70578,0.70666,68800000.0
2009-06-30 08:10:00,0.70653,0.70667,0.70632,0.70648,64000000.0
2009-06-30 08:15:00,0.70654,0.7066,0.70604,0.70613,62800000.0
2009-06-30 08:20:00,0.70602,0.70602,0.70528,0.70575,65600000.0
2009-06-30 08:25:00,0.70581,0.70604,0.70534,0.70561,70400000.0
2009-06-30 08:30:00,0.70559,0.70571,0.70532,0.70533,68800000.0
2009-06-30 08:35:00,0.70527,0.70572,0.70515,0.70558,56000000.0
2009-06-30 08:40:00,0.70583,0.70599,0.70488,0.7057,57600000.0
2009-06-30 08:45:00,0.70568,0.70586,0.70526,0.7055,62400000.0
2009-06-30 08:50:00,0.70572,0.70588,0.70538,0.70555,73600000.0
2009-06-30 08:55:00,0.70573,0.70601,0.70561,0.70566,59200000.0
2009-06-30 09:00:00,0.70576,0.70592,0.70534,0.70546,58600000.0
2009-06-30 09:05:00,0.70551,0.70585,0.70497,0.70497,80000000.0
2009-06-30 09:10:00,0.70503,0.70518,0.70468,0.70468,64000000.0
2009-06-30 09:15:00,0.70483,0.70503,0.70411,0.70413,73600000.0
2009-06-30 09:20:00,0.70419,0.70483,0.70419,0.70477,68800000.0
2009-06-30 09:25:00,0.70472,0.70516,0.70472,0.70512,60600000.0
2009-06-30 09:30:00,0.70529,0.70531,0.70417,0.70485,75600000.0
2009-06-30 09:35:00,0.7048,0.70494,0.7045,0.70494,57000000.0
2009-06-30 09:40:00,0.70486,0.70508,0.70455,0.70455,64000000.0
2009-06-30 09:45:00,0.70454,0.70514,0.70454,0.70505,57600000.0
2009-06-30 09:50:00,0.70506,0.70517,0.70448,0.70448,67200000.0
2009-06-30 09:55:00,0.70448,0.70483,0.70432,0.70461,68200000.0
2009-06-30 10:00:00,0.70453,0.70464,0.7036,0.70422,62400000.0
2009-06-30 10:05:00,0.70432,0.70493,0.70432,0.70476,63400000.0
2009-06-30 10:10:00,0.70486,0.70526,0.70454,0.70455,69200000.0
2009-06-30 10:15:00,0.70453,0.70458,0.70418,0.70445,72400000.0
2009-06-30 10:20:00,0.70437,0.70525,0.70437,0.70514,68200000.0
2009-06-30 10:25:00,0.70516,0.70527,0.70483,0.70491,65600000.0
2009-06-30 10:30:00,0.70492,0.70556,0.70462,0.70556,58600000.0
2009-06-30 10:35:00,0.70558,0.70558,0.7048,0.70494,67600000.0
2009-06-30 10:40:00,0.70495,0.70508,0.70467,0.70492,67200000.0
2009-06-30 10:45:00,0.70491,0.70491,0.70454,0.70461,65600000.0
2009-06-30 10:50:00,0.7049,0.7049,0.70431,0.70462,62400000.0
2009-06-30 10:55:00,0.70457,0.7051,0.70444,0.70507,59200000.0
2009-06-30 11:00:00,0.70515,0.70532,0.70481,0.70508,65600000.0
2009-06-30 11:05:00,0.70498,0.70504,0.70472,0.70482,57000000.0
2009-06-30 11:10:00,0.70475,0.70484,0.70447,0.70457,76800000.0
2009-06-30 11:15:00,0.70451,0.70471,0.70428,0.70453,70400000.0
2009-06-30 11:20:00,0.70452,0.70473,0.70331,0.70444,70800000.0
2009-06-30 11:25:00,0.70436,0.70479,0.70433,0.70455,59200000.0
2009-06-30 11:30:00,0.70451,0.70451,0.70389,0.70416,70400000.0
2009-06-30 11:35:00,0.70417,0.70417,0.70382,0.70392,68800000.0
2009-06-30 11:40:00,0.70385,0.70401,0.70273,0.70372,62400000.0
2009-06-30 11:45:00,0.70375,0.70375,0.7033,0.7033,67200000.0
2009-06-30 11:50:00,0.70342,0.70342,0.70277,0.70304,72000000.0
2009-06-30 11:55:00,0.70276,0.70311,0.70205,0.70306,66600000.0
2009-06-30 12:00:00,0.70308,0.70335,0.70295,0.70329,70400000.0
2009-06-30 12:05:00,0.70319,0.70347,0.70297,0.7031,70400000.0
2009-06-30 12:10:00,0.7032,0.70342,0.70286,0.70314,70400000.0
2009-06-30 12:15:00,0.70317,0.70321,0.70253,0.70258,67400000.0
2009-06-30 12:20:00,0.70243,0.70251,0.70174,0.70199,64000000.0
2009-06-30 12:25:00,0.70211,0.70219,0.70177,0.70203,56000000.0
2009-06-30 12:30:00,0.70205,0.70216,0.70168,0.70187,57600000.0
2009-06-30 12:35:00,0.70186,0.70249,0.70183,0.70249,65600000.0
2009-06-30 12:40:00,0.7025,0.70273,0.70239,0.70255,61200000.0
2009-06-30 12:45:00,0.70265,0.70282,0.7018,0.7021,62800000.0
2009-06-30 12:50:00,0.70209,0.70283,0.70201,0.70269,67200000.0
2009-06-30 12:55:00,0.70272,0.70321,0.70208,0.70314,61200000.0
2009-06-30 13:00:00,0.70311,0.70317,0.70261,0.70275,67200000.0
2009-06-30 13:05:00,0.70284,0.70377,0.70284,0.70332,60200000.0
2009-06-30 13:10:00,0.70342,0.70389,0.70338,0.70371,57600000.0
2009-06-30 13:15:00,0.70388,0.70433,0.70386,0.70425,61200000.0
2009-06-30 13:20:00,0.70429,0.70429,0.70385,0.70395,67200000.0
2009-06-30 13:25:00,0.70379,0.70393,0.7037,0.70375,57000000.0
2009-06-30 13:30:00,0.70372,0.70414,0.70372,0.70381,103400000.0
2009-06-30 13:35:00,0.70368,0.70416,0.70368,0.70405,125200000.0
2009-06-30 13:40:00,0.70415,0.70439,0.70388,0.7042,140800000.0
2009-06-30 13:45:00,0.70417,0.7047,0.7041,0.70439,121600000.0
2009-06-30 13:50:00,0.70442,0.70455,0.70436,0.70451,156800000.0
2009-06-30 13:55:00,0.70459,0.70459,0.7043,0.70436,129000000.0
2009-06-30 14:00:00,0.70434,0.70466,0.70427,0.70456,171200000.0
2009-06-30 14:05:00,0.70466,0.70477,0.7042,0.7046,150200000.0
2009-06-30 14:10:00,0.70445,0.70463,0.70437,0.70461,115600000.0
2009-06-30 14:15:00,0.70451,0.70474,0.70432,0.70435,185600000.0
2009-06-30 14:20:00,0.70445,0.70454,0.70391,0.70408,138000000.0
2009-06-30 14:25:00,0.70406,0.70435,0.70363,0.70394,147600000.0
2009-06-30 14:30:00,0.70386,0.70423,0.70383,0.70384,208400000.0
2009-06-30 14:35:00,0.70381,0.70393,0.70366,0.70381,182800000.0
2009-06-30 14:40:00,0.70383,0.7041,0.70368,0.70371,245600000.0
2009-06-30 14:45:00,0.70394,0.70417,0.70375,0.70383,152400000.0
2009-06-30 14:50:00,0.70394,0.70431,0.70358,0.70422,132800000.0
2009-06-30 14:55:00,0.70431,0.70513,0.70424,0.70513,102400000.0
2009-06-30 15:00:00,0.70509,0.7051,0.70478,0.70495,153600000.0
2009-06-30 15:05:00,0.70512,0.70513,0.70473,0.70493,154000000.0
2009-06-30 15:10:00,0.70478,0.70509,0.70436,0.70509,226000000.0
2009-06-30 15:15:00,0.70523,0.70535,0.705,0.70508,92200000.0
2009-06-30 15:20:00,0.70516,0.7058,0.70516,0.70554,163600000.0
2009-06-30 15:25:00,0.70563,0.70597,0.70455,0.70475,193400000.0
2009-06-30 15:30:00,0.70437,0.70561,0.70399,0.70544,251200000.0
2009-06-30 15:35:00,0.70553,0.70566,0.7049,0.70546,204000000.0
2009-06-30 15:40:00,0.70551,0.70554,0.70521,0.7054,207200000.0
2009-06-30 15:45:00,0.70524,0.70543,0.70487,0.70522,124800000.0
2009-06-30 15:50:00,0.70525,0.7054,0.70481,0.70527,89600000.0
2009-06-30 15:55:00,0.70522,0.70548,0.70503,0.70529,140800000.0
2009-06-30 16:00:00,0.70486,0.70486,0.70383,0.70423,237600000.0
2009-06-30 16:05:00,0.70424,0.7043,0.70351,0.70369,199400000.0
2009-06-30 16:10:00,0.70365,0.70418,0.70338,0.70395,207400000.0
2009-06-30 16:15:00,0.70376,0.70464,0.70376,0.70442,172800000.0
2009-06-30 16:20:00,0.70423,0.70433,0.70315,0.70333,199400000.0
2009-06-30 16:25:00,0.70335,0.7039,0.70326,0.70374,171200000.0
2009-06-30 16:30:00,0.70362,0.70362,0.70292,0.70318,235600000.0
2009-06-30 16:35:00,0.70315,0.70315,0.70246,0.70258,281800000.0
2009-06-30 16:40:00,0.70258,0.703,0.70254,0.70291,185600000.0
2009-06-30 16:45:00,0.70291,0.70396,0.70247,0.70369,317200000.0
2009-06-30 16:50:00,0.70357,0.70416,0.7033,0.70409,192000000.0
2009-06-30 16:55:00,0.70414,0.70435,0.70366,0.70421,196800000.0
2009-06-30 17:00:00,0.7041,0.7043,0.70301,0.70327,231400000.0
2009-06-30 17:05:00,0.70333,0.70346,0.70218,0.70258,175800000.0
2009-06-30 17:10:00,0.70261,0.70298,0.70244,0.70244,180200000.0
2009-06-30 17:15:00,0.70214,0.70229,0.70175,0.70194,100000000.0
2009-06-30 17:20:00,0.70178,0.70178,0.70086,0.70109,123600000.0
2009-06-30 17:25:00,0.70105,0.7014,0.70083,0.70127,200400000.0
2009-06-30 17:30:00,0.70115,0.70115,0.70055,0.70093,370600000.0
2009-06-30 17:35:00,0.70066,0.70131,0.70044,0.70127,204800000.0
2009-06-30 17:40:00,0.70124,0.70153,0.70107,0.70114,222800000.0
2009-06-30 17:45:00,0.70109,0.70115,0.69991,0.70088,381600000.0
2009-06-30 17:50:00,0.70088,0.70098,0.70041,0.7005,261600000.0
2009-06-30 17:55:00,0.70054,0.70055,0.70007,0.70007,261800000.0
2009-06-30 18:00:00,0.70013,0.70017,0.69981,0.7,234400000.0
2009-06-30 18:05:00,0.69995,0.70004,0.69967,0.69969,320600000.0
2009-06-30 18:10:00,0.69963,0.70003,0.69941,0.69968,130600000.0
2009-06-30 18:15:00,0.69964,0.70038,0.69954,0.7003,227200000.0
2009-06-30 18:20:00,0.70031,0.70031,0.69973,0.69987,231400000.0
2009-06-30 18:25:00,0.69994,0.70061,0.69986,0.70061,146000000.0
2009-06-30 18:30:00,0.70048,0.70098,0.7004,0.70071,207400000.0
2009-06-30 18:35:00,0.70065,0.701,0.70056,0.70079,175800000.0
2009-06-30 18:40:00,0.70063,0.70079,0.70037,0.70076,177400000.0
2009-06-30 18:45:00,0.70079,0.70085,0.69989,0.70055,132800000.0
2009-06-30 18:50:00,0.7006,0.70068,0.70036,0.70064,131200000.0
2009-06-30 18:55:00,0.70067,0.70078,0.70034,0.70038,145600000.0
2009-06-30 19:00:00,0.70041,0.70041,0.69998,0.70022,133800000.0
2009-06-30 19:05:00,0.70026,0.70073,0.7001,0.70073,253600000.0
2009-06-30 19:10:00,0.70103,0.70113,0.70048,0.70075,152800000.0
2009-06-30 19:15:00,0.70072,0.70085,0.70036,0.70069,78400000.0
2009-06-30 19:20:00,0.70062,0.70074,0.70034,0.70047,113000000.0
2009-06-30 19:25:00,0.70038,0.7006,0.7003,0.7006,174000000.0
2009-06-30 19:30:00,0.70064,0.70064,0.70014,0.7006,86400000.0
2009-06-30 19:35:00,0.70071,0.70094,0.70053,0.70057,108800000.0
2009-06-30 19:40:00,0.7005,0.70068,0.70029,0.70055,86400000.0
2009-06-30 19:45:00,0.70049,0.7009,0.70041,0.70087,92800000.0
2009-06-30 19:50:00,0.70064,0.70093,0.70058,0.70093,75600000.0
2009-06-30 19:55:00,0.70079,0.70107,0.70051,0.70051,56000000.0
2009-06-30 20:00:00,0.70088,0.70094,0.69949,0.7005,67200000.0
2009-06-30 20:05:00,0.7004,0.70052,0.70006,0.70024,72800000.0
2009-06-30 20:10:00,0.70015,0.70028,0.70001,0.70023,86400000.0
2009-06-30 20:15:00,0.70014,0.70025,0.69936,0.69989,68800000.0
2009-06-30 20:20:00,0.7,0.7004,0.69999,0.70024,76800000.0
2009-06-30 20:25:00,0.70017,0.70058,0.70017,0.70057,65000000.0
2009-06-30 20:30:00,0.70065,0.70076,0.69988,0.70043,64000000.0
2009-06-30 20:35:00,0.70027,0.70033,0.69984,0.70025,56000000.0
2009-06-30 20:40:00,0.70025,0.70047,0.7002,0.70044,65600000.0
2009-06-30 20:45:00,0.70055,0.70075,0.70047,0.70066,92800000.0
2009-06-30 20:50:00,0.70073,0.70074,0.70053,0.70065,84800000.0
2009-06-30 20:55:00,0.70092,0.70096,0.70017,0.70075,77800000.0
2009-06-30 21:00:00,0.70046,0.7007,0.7001,0.70028,67600000.0
2009-06-30 21:05:00,0.7002,0.70061,0.70003,0.70029,62200000.0
2009-06-30 21:10:00,0.70067,0.70072,0.70033,0.70055,66600000.0
2009-06-30 21:15:00,0.70057,0.70076,0.70036,0.70067,51600000.0
2009-06-30 21:20:00,0.70068,0.70068,0.69956,0.69991,58000000.0
2009-06-30 21:25:00,0.69996,0.70078,0.69994,0.70078,51200000.0
2009-06-30 21:30:00,0.70076,0.7013,0.70039,0.70105,63400000.0
2009-06-30 21:35:00,0.701,0.70112,0.70069,0.70085,61800000.0
2009-06-30 21:40:00,0.7006,0.70068,0.7003,0.70031,52800000.0
2009-06-30 21:45:00,0.70026,0.70076,0.70001,0.70066,87400000.0
2009-06-30 21:50:00,0.70066,0.70083,0.70051,0.70053,62400000.0
2009-06-30 21:55:00,0.7005,0.7005,0.70017,0.70047,113600000.0
2009-06-30 22:00:00,0.70043,0.70056,0.69995,0.70048,171200000.0
2009-06-30 22:05:00,0.70086,0.70102,0.7004,0.70075,103200000.0
2009-06-30 22:10:00,0.7007,0.70119,0.70031,0.70052,86800000.0
2009-06-30 22:15:00,0.70047,0.70085,0.70023,0.70045,82000000.0
2009-06-30 22:20:00,0.70058,0.70088,0.70048,0.70088,60200000.0
2009-06-30 22:25:00,0.70094,0.7014,0.70094,0.7014,84800000.0
2009-06-30 22:30:00,0.70146,0.70146,0.70086,0.70088,97600000.0
2009-06-30 22:35:00,0.70042,0.70096,0.70013,0.70071,114600000.0
2009-06-30 22:40:00,0.70088,0.70088,0.69999,0.7,64000000.0
2009-06-30 22:45:00,0.70114,0.7013,0.70098,0.70107,80000000.0
2009-06-30 22:50:00,0.70115,0.70115,0.70044,0.70104,73600000.0
2009-06-30 22:55:00,0.70107,0.70123,0.70073,0.70096,59200000.0
2009-06-30 23:00:00,0.70082,0.70084,0.6999,0.70068,83600000.0
2009-06-30 23:05:00,0.70078,0.70138,0.70057,0.70125,68800000.0
2009-06-30 23:10:00,0.70131,0.70146,0.70084,0.70107,64400000.0
2009-06-30 23:15:00,0.70135,0.70135,0.70103,0.70124,65400000.0
2009-06-30 23:20:00,0.70123,0.70123,0.70062,0.70109,56000000.0
2009-06-30 23:25:00,0.70099,0.701,0.70043,0.7009,72000000.0
2009-06-30 23:30:00,0.70109,0.70117,0.70095,0.70108,79400000.0
2009-06-30 23:35:00,0.70097,0.7011,0.70038,0.70095,64000000.0
2009-06-30 23:40:00,0.70089,0.70098,0.70032,0.70053,80000000.0
2009-06-30 23:45:00,0.69996,0.70072,0.69996,0.70056,60200000.0
2009-06-30 23:50:00,0.70057,0.7007,0.69985,0.70047,67600000.0
2009-06-30 23:55:00,0.70037,0.70059,0.69917,0.70018,88000000.0
2009-07-01 00:00:00,0.70006,0.70022,0.69984,0.69986,62400000.0
2009-07-01 00:05:00,0.70027,0.70066,0.69988,0.69996,62400000.0
2009-07-01 00:10:00,0.70003,0.70018,0.69971,0.70001,53800000.0
2009-07-01 00:15:00,0.69984,0.70013,0.69959,0.6999,70800000.0
2009-07-01 00:20:00,0.69983,0.7,0.69979,0.69988,51200000.0
2009-07-01 00:25:00,0.69994,0.70015,0.69986,0.69986,67200000.0
2009-07-01 00:30:00,0.69988,0.7001,0.69948,0.6999,81000000.0
2009-07-01 00:35:00,0.7001,0.7002,0.69981,0.70017,54400000.0
2009-07-01 00:40:00,0.70017,0.7004,0.69962,0.70027,68800000.0
2009-07-01 00:45:00,0.69973,0.70035,0.69968,0.7001,65600000.0
2009-07-01 00:50:00,0.70027,0.7004,0.69968,0.70018,54400000.0
2009-07-01 00:55:00,0.70031,0.70069,0.70018,0.70047,62200000.0
2009-07-01 01:00:00,0.70056,0.7006,0.70001,0.70025,67200000.0
2009-07-01 01:05:00,0.70022,0.70049,0.69973,0.70021,64000000.0
2009-07-01 01:10:00,0.7004,0.70053,0.70009,0.70034,62400000.0
2009-07-01 01:15:00,0.70035,0.70049,0.70023,0.70043,62400000.0
2009-07-01 01:20:00,0.7003,0.70093,0.70023,0.70093,70400000.0
2009-07-01 01:25:00,0.70089,0.70089,0.7003,0.70037,76800000.0
2009-07-01 01:30:00,0.70054,0.70078,0.70018,0.70069,129600000.0
2009-07-01 01:35:00,0.70073,0.70095,0.69996,0.70055,57600000.0
2009-07-01 01:40:00,0.7006,0.70096,0.70006,0.70089,55200000.0
2009-07-01 01:45:00,0.70082,0.70082,0.70015,0.70049,63400000.0
2009-07-01 01:50:00,0.70043,0.70055,0.70033,0.70049,71400000.0
2009-07-01 01:55:00,0.7005,0.701,0.70042,0.70096,91000000.0
2009-07-01 02:00:00,0.70123,0.70123,0.70073,0.70104,63200000.0
2009-07-01 02:05:00,0.70114,0.70135,0.70085,0.70095,65600000.0
2009-07-01 02:10:00,0.70095,0.70101,0.70066,0.70086,53200000.0
2009-07-01 02:15:00,0.70101,0.70131,0.70099,0.70114,67200000.0
2009-07-01 02:20:00,0.70093,0.70104,0.70021,0.70076,61800000.0
2009-07-01 02:25:00,0.70078,0.70121,0.69993,0.70081,66000000.0
2009-07-01 02:30:00,0.70125,0.7014,0.70114,0.70124,57000000.0
2009-07-01 02:35:00,0.70118,0.70164,0.70112,0.70164,65000000.0
2009-07-01 02:40:00,0.7013,0.70163,0.70077,0.70135,58000000.0
2009-07-01 02:45:00,0.70083,0.70161,0.70083,0.70128,59200000.0
2009-07-01 02:50:00,0.70126,0.70137,0.70068,0.70102,62400000.0
2009-07-01 02:55:00,0.70101,0.70101,0.70067,0.70092,64000000.0
2009-07-01 03:00:00,0.70097,0.70113,0.6997,0.70004,72000000.0
2009-07-01 03:05:00,0.69997,0.70049,0.69991,0.70049,62400000.0
2009-07-01 03:10:00,0.70035,0.70079,0.70006,0.70064,70800000.0
2009-07-01 03:15:00,0.70042,0.70085,0.70028,0.70036,62400000.0
2009-07-01 03:20:00,0.70063,0.70067,0.70039,0.70065,67600000.0
2009-07-01 03:25:00,0.70068,0.70068,0.70028,0.70052,63200000.0
2009-07-01 03:30:00,0.70084,0.70097,0.70036,0.70061,68800000.0
2009-07-01 03:35:00,0.70037,0.70097,0.70019,0.70042,57600000.0
2009-07-01 03:40:00,0.70038,0.70104,0.70024,0.70093,64400000.0
2009-07-01 03:45:00,0.701,0.70106,0.70047,0.70047,64000000.0
2009-07-01 03:50:00,0.70062,0.70073,0.70025,0.70052,60800000.0
2009-07-01 03:55:00,0.70067,0.70098,0.69983,0.70056,58600000.0
2009-07-01 04:00:00,0.70064,0.70075,0.70006,0.70049,65000000.0
2009-07-01 04:05:00,0.70048,0.70062,0.70015,0.70051,60800000.0
2009-07-01 04:10:00,0.70059,0.70094,0.69959,0.70036,60200000.0
2009-07-01 04:15:00,0.70037,0.70057,0.7002,0.70041,62400000.0
2009-07-01 04:20:00,0.70046,0.70053,0.70028,0.70035,54400000.0
2009-07-01 04:25:00,0.70035,0.70053,0.69987,0.70051,61200000.0
2009-07-01 04:30:00,0.70076,0.70096,0.70046,0.70046,61200000.0
2009-07-01 04:35:00,0.7006,0.70092,0.7006,0.70079,78400000.0
2009-07-01 04:40:00,0.70081,0.70092,0.70051,0.70079,60800000.0
2009-07-01 04:45:00,0.70083,0.70102,0.70048,0.70095,72000000.0
2009-07-01 04:50:00,0.7009,0.70123,0.70049,0.70059,64000000.0
2009-07-01 04:55:00,0.70068,0.70068,0.7003,0.70052,57600000.0
2009-07-01 05:00:00,0.70053,0.7007,0.70044,0.70068,67200000.0
2009-07-01 05:05:00,0.70063,0.70071,0.6998,0.70022,68200000.0
2009-07-01 05:10:00,0.70035,0.70083,0.69997,0.70078,65600000.0
2009-07-01 05:15:00,0.7008,0.70085,0.70026,0.70055,51200000.0
2009-07-01 05:20:00,0.70047,0.70054,0.70002,0.70016,56400000.0
2009-07-01 05:25:00,0.70011,0.70066,0.69979,0.70066,66000000.0
2009-07-01 05:30:00,0.69981,0.70078,0.69981,0.70078,68200000.0
2009-07-01 05:35:00,0.70056,0.70056,0.69976,0.70024,67200000.0
2009-07-01 05:40:00,0.70022,0.70022,0.69995,0.70013,59600000.0
2009-07-01 05:45:00,0.70018,0.70042,0.6999,0.70016,59200000.0
2009-07-01 05:50:00,0.7003,0.7003,0.69983,0.69983,61800000.0
2009-07-01 05:55:00,0.69989,0.70024,0.6998,0.7002,81000000.0
2009-07-01 06:00:00,0.70014,0.70019,0.69986,0.70012,62400000.0
2009-07-01 06:05:00,0.70012,0.7004,0.69971,0.7004,60800000.0
2009-07-01 06:10:00,0.7003,0.70047,0.69986,0.69991,65000000.0
2009-07-01 06:15:00,0.70018,0.70018,0.69966,0.69975,64000000.0
2009-07-01 06:20:00,0.70002,0.70011,0.69974,0.69998,67200000.0
2009-07-01 06:25:00,0.70011,0.70012,0.69918,0.69961,59600000.0
2009-07-01 06:30:00,0.69962,0.69997,0.69948,0.69974,59200000.0
2009-07-01 06:35:00,0.69975,0.70001,0.69959,0.69981,68800000.0
2009-07-01 06:40:00,0.69992,0.70044,0.69987,0.70028,60800000.0
2009-07-01 06:45:00,0.70024,0.70028,0.69944,0.69965,67600000.0
2009-07-01 06:50:00,0.69962,0.69962,0.69942,0.69953,62400000.0
2009-07-01 06:55:00,0.69967,0.69967,0.69921,0.69935,70400000.0
2009-07-01 07:00:00,0.69927,0.69946,0.69853,0.69901,57600000.0
2009-07-01 07:05:00,0.69909,0.69958,0.69873,0.69939,59200000.0
2009-07-01 07:10:00,0.69943,0.69943,0.69892,0.69892,68800000.0
2009-07-01 07:15:00,0.69921,0.69923,0.69835,0.6985,70400000.0
2009-07-01 07:20:00,0.69843,0.69884,0.69838,0.69852,60800000.0
2009-07-01 07:25:00,0.69851,0.69866,0.69685,0.69769,72000000.0
2009-07-01 07:30:00,0.69769,0.69814,0.69738,0.69752,64000000.0
2009-07-01 07:35:00,0.69742,0.69809,0.69721,0.69784,65600000.0
2009-07-01 07:40:00,0.69794,0.69821,0.69751,0.69776,64000000.0
2009-07-01 07:45:00,0.69793,0.69819,0.6979,0.69801,67200000.0
2009-07-01 07:50:00,0.69808,0.69822,0.69705,0.69753,57600000.0
2009-07-01 07:55:00,0.69772,0.69854,0.69748,0.69835,56000000.0
2009-07-01 08:00:00,0.69837,0.69853,0.69789,0.69826,68200000.0
2009-07-01 08:05:00,0.69816,0.6985,0.69785,0.6985,68800000.0
2009-07-01 08:10:00,0.69834,0.69851,0.69814,0.69823,64000000.0
2009-07-01 08:15:00,0.69829,0.69841,0.69796,0.6982,62400000.0
2009-07-01 08:20:00,0.69811,0.69917,0.69811,0.69898,65600000.0
2009-07-01 08:25:00,0.69905,0.69937,0.69898,0.69916,70400000.0
2009-07-01 08:30:00,0.69913,0.6994,0.69905,0.6994,68800000.0
2009-07-01 08:35:00,0.69948,0.69955,0.69899,0.69942,56000000.0
2009-07-01 08:40:00,0.69942,0.69946,0.69827,0.69946,57600000.0
2009-07-01 08:45:00,0.69939,0.69995,0.69937,0.69953,62400000.0
2009-07-01 08:50:00,0.69981,0.69989,0.69944,0.69944,56400000.0
2009-07-01 08:55:00,0.69932,0.69963,0.69894,0.69963,59200000.0
2009-07-01 09:00:00,0.69994,0.69999,0.69912,0.69926,65000000.0
2009-07-01 09:05:00,0.69943,0.69977,0.69938,0.69955,80000000.0
2009-07-01 09:10:00,0.69919,0.7,0.69919,0.69981,64000000.0
2009-07-01 09:15:00,0.69986,0.69998,0.6996,0.69998,73000000.0
2009-07-01 09:20:00,0.69989,0.69989,0.69932,0.69979,68200000.0
2009-07-01 09:25:00,0.6996,0.70022,0.6993,0.69985,60800000.0
2009-07-01 09:30:00,0.69991,0.70034,0.69927,0.7,75000000.0
2009-07-01 09:35:00,0.70016,0.70027,0.69992,0.7002,57600000.0
2009-07-01 09:40:00,0.70013,0.70055,0.6999,0.70048,64000000.0
2009-07-01 09:45:00,0.70043,0.70051,0.69986,0.7001,57600000.0
2009-07-01 09:50:00,0.70021,0.70021,0.6995,0.69968,67600000.0
2009-07-01 09:55:00,0.69977,0.69996,0.69959,0.69987,68800000.0
2009-07-01 10:00:00,0.69988,0.7,0.69968,0.69981,62400000.0
2009-07-01 10:05:00,0.69967,0.69969,0.6993,0.69957,64200000.0
2009-07-01 10:10:00,0.69958,0.69981,0.69951,0.6996,69200000.0
2009-07-01 10:15:00,0.69967,0.69981,0.6993,0.69947,72000000.0
2009-07-01 10:20:00,0.69938,0.69941,0.69865,0.69868,68800000.0
2009-07-01 10:25:00,0.69872,0.69872,0.69837,0.69842,65000000.0
2009-07-01 10:30:00,0.69833,0.69833,0.69775,0.69826,59200000.0
2009-07-01 10:35:00,0.69837,0.69862,0.69827,0.69862,67200000.0
2009-07-01 10:40:00,0.69856,0.69861,0.69825,0.69829,67200000.0
2009-07-01 10:45:00,0.69832,0.69879,0.69827,0.69874,66000000.0
2009-07-01 10:50:00,0.69876,0.69897,0.69846,0.69887,62400000.0
2009-07-01 10:55:00,0.69887,0.69896,0.69839,0.69872,64000000.0
2009-07-01 11:00:00,0.69873,0.69887,0.69819,0.6984,65600000.0
2009-07-01 11:05:00,0.69844,0.69844,0.6977,0.69786,57600000.0
2009-07-01 11:10:00,0.69802,0.69802,0.69739,0.69758,77200000.0
2009-07-01 11:15:00,0.69774,0.69821,0.69767,0.69821,70400000.0
2009-07-01 11:20:00,0.69819,0.6985,0.69765,0.69807,72800000.0
2009-07-01 11:25:00,0.69795,0.69801,0.69729,0.69738,64000000.0
2009-07-01 11:30:00,0.69746,0.6977,0.69714,0.6977,70400000.0
2009-07-01 11:35:00,0.69769,0.69795,0.69736,0.69787,68800000.0
2009-07-01 11:40:00,0.69799,0.69799,0.69662,0.69741,62800000.0
2009-07-01 11:45:00,0.69742,0.69747,0.69678,0.69725,72000000.0
2009-07-01 11:50:00,0.69716,0.69751,0.69706,0.69751,72000000.0
2009-07-01 11:55:00,0.6973,0.69759,0.69661,0.69747,67200000.0
2009-07-01 12:00:00,0.6974,0.69743,0.69694,0.69708,70800000.0
2009-07-01 12:05:00,0.69698,0.6972,0.69677,0.69717,70800000.0
2009-07-01 12:10:00,0.69702,0.69702,0.69634,0.69638,70800000.0
2009-07-01 12:15:00,0.69646,0.69666,0.69639,0.69645,67200000.0
2009-07-01 12:20:00,0.69619,0.69645,0.69595,0.69623,64000000.0
2009-07-01 12:25:00,0.69623,0.69623,0.69581,0.69592,56400000.0
2009-07-01 12:30:00,0.69586,0.69628,0.69586,0.69628,57600000.0
2009-07-01 12:35:00,0.69641,0.69675,0.69631,0.69671,66000000.0
2009-07-01 12:40:00,0.69667,0.69669,0.69595,0.69632,60800000.0
2009-07-01 12:45:00,0.69646,0.69657,0.69611,0.69611,62400000.0
2009-07-01 12:50:00,0.69614,0.69632,0.69553,0.69604,67200000.0
2009-07-01 12:55:00,0.69629,0.69644,0.69547,0.69614,62400000.0
2009-07-01 13:00:00,0.69614,0.69632,0.69571,0.6959,67600000.0
2009-07-01 13:05:00,0.69594,0.69603,0.69536,0.69543,61600000.0
2009-07-01 13:10:00,0.69539,0.69585,0.69537,0.69555,57600000.0
2009-07-01 13:15:00,0.69548,0.69548,0.69449,0.69457,60800000.0
2009-07-01 13:20:00,0.69451,0.69498,0.69431,0.69498,72000000.0
2009-07-01 13:25:00,0.69492,0.69492,0.69459,0.69462,57600000.0
2009-07-01 13:30:00,0.69471,0.69478,0.69351,0.69433,104000000.0
2009-07-01 13:35:00,0.6943,0.69445,0.69397,0.69402,124800000.0
2009-07-01 13:40:00,0.69397,0.6942,0.69385,0.69393,140800000.0
2009-07-01 13:45:00,0.69384,0.69384,0.69312,0.69313,121600000.0
2009-07-01 13:50:00,0.69308,0.69329,0.69225,0.6923,157600000.0
2009-07-01 13:55:00,0.69239,0.69256,0.69232,0.69242,130000000.0
2009-07-01 14:00:00,0.69228,0.69239,0.69203,0.69228,170000000.0
2009-07-01 14:05:00,0.69222,0.69279,0.69215,0.69251,150400000.0
2009-07-01 14:10:00,0.69256,0.69274,0.69211,0.69211,115600000.0
2009-07-01 14:15:00,0.69203,0.69365,0.69177,0.6936,185000000.0
2009-07-01 14:20:00,0.6936,0.69413,0.69347,0.69373,138600000.0
2009-07-01 14:25:00,0.69362,0.69383,0.69308,0.69313,147600000.0
2009-07-01 14:30:00,0.6933,0.69415,0.6933,0.69396,207200000.0
2009-07-01 14:35:00,0.69393,0.69409,0.69325,0.69358,181800000.0
2009-07-01 14:40:00,0.69351,0.69386,0.69333,0.69348,246000000.0
2009-07-01 14:45:00,0.69342,0.69363,0.69323,0.69333,152000000.0
2009-07-01 14:50:00,0.69338,0.6937,0.6933,0.6937,133200000.0
2009-07-01 14:55:00,0.69359,0.69364,0.69324,0.69328,101600000.0
2009-07-01 15:00:00,0.69321,0.69323,0.6925,0.69263,153600000.0
2009-07-01 15:05:00,0.69264,0.69264,0.69213,0.69223,155600000.0
2009-07-01 15:10:00,0.69218,0.69272,0.69214,0.69214,227000000.0
2009-07-01 15:15:00,0.69213,0.69261,0.692,0.69261,99600000.0
2009-07-01 15:20:00,0.69265,0.69329,0.69253,0.69329,164800000.0
2009-07-01 15:25:00,0.69312,0.69312,0.69201,0.69201,194000000.0
2009-07-01 15:30:00,0.69186,0.69337,0.69186,0.69252,251600000.0
2009-07-01 15:35:00,0.69266,0.69336,0.69241,0.69253,204200000.0
2009-07-01 15:40:00,0.69259,0.69261,0.69192,0.6922,206800000.0
2009-07-01 15:45:00,0.69205,0.69246,0.69198,0.69242,124800000.0
2009-07-01 15:50:00,0.69245,0.69301,0.69245,0.69277,89400000.0
2009-07-01 15:55:00,0.6929,0.6935,0.69286,0.69346,142400000.0
2009-07-01 16:00:00,0.69346,0.69352,0.69277,0.69302,237800000.0
2009-07-01 16:05:00,0.69293,0.69334,0.69282,0.69282,199400000.0
2009-07-01 16:10:00,0.69283,0.69334,0.69273,0.69334,208400000.0
2009-07-01 16:15:00,0.6933,0.69378,0.69322,0.69377,173200000.0
2009-07-01 16:20:00,0.69383,0.69409,0.69344,0.69352,200400000.0
2009-07-01 16:25:00,0.69358,0.69437,0.69351,0.69375,171000000.0
2009-07-01 16:30:00,0.69365,0.69376,0.69312,0.69321,236000000.0
2009-07-01 16:35:00,0.69314,0.69355,0.69313,0.69339,281600000.0
2009-07-01 16:40:00,0.69338,0.69379,0.69338,0.69345,185000000.0
2009-07-01 16:45:00,0.69347,0.69365,0.6931,0.6932,317200000.0
2009-07-01 16:50:00,0.69334,0.69352,0.69217,0.69222,192400000.0
2009-07-01 16:55:00,0.69244,0.69322,0.69242,0.69286,196600000.0
2009-07-01 17:00:00,0.69289,0.69311,0.69273,0.69309,232400000.0
2009-07-01 17:05:00,0.69312,0.69324,0.69281,0.69306,178000000.0
2009-07-01 17:10:00,0.69293,0.6931,0.69241,0.69249,179600000.0
2009-07-01 17:15:00,0.69249,0.69288,0.69206,0.69233,99200000.0
2009-07-01 17:20:00,0.69233,0.6925,0.69188,0.69231,122600000.0
2009-07-01 17:25:00,0.69249,0.69254,0.69139,0.69139,200400000.0
2009-07-01 17:30:00,0.69141,0.69154,0.69096,0.69096,370200000.0
2009-07-01 17:35:00,0.691,0.69165,0.691,0.69119,204600000.0
2009-07-01 17:40:00,0.6912,0.69121,0.69093,0.69116,228600000.0
2009-07-01 17:45:00,0.69116,0.69139,0.69042,0.6911,378200000.0
2009-07-01 17:50:00,0.6911,0.69138,0.69069,0.69137,262800000.0
2009-07-01 17:55:00,0.6914,0.69193,0.69127,0.69127,261200000.0
2009-07-01 18:00:00,0.69127,0.69144,0.69094,0.69104,234400000.0
2009-07-01 18:05:00,0.69105,0.69136,0.69071,0.69136,320200000.0
2009-07-01 18:10:00,0.69139,0.69155,0.69102,0.69118,130000000.0
2009-07-01 18:15:00,0.69108,0.69136,0.69105,0.69116,227000000.0
2009-07-01 18:20:00,0.69115,0.69149,0.69073,0.69073,232000000.0
2009-07-01 18:25:00,0.69073,0.69076,0.69043,0.69057,145600000.0
2009-07-01 18:30:00,0.69056,0.69113,0.69051,0.69063,208000000.0
2009-07-01 18:35:00,0.69072,0.69082,0.69056,0.69056,176800000.0
2009-07-01 18:40:00,0.69064,0.69082,0.6904,0.69081,177000000.0
2009-07-01 18:45:00,0.69082,0.69104,0.68995,0.6908,131600000.0
2009-07-01 18:50:00,0.69087,0.69101,0.69029,0.69061,131600000.0
2009-07-01 18:55:00,0.6909,0.69101,0.69023,0.69055,145000000.0
2009-07-01 19:00:00,0.69045,0.69048,0.68995,0.69021,132400000.0
2009-07-01 19:05:00,0.69019,0.69032,0.68988,0.69008,253600000.0
2009-07-01 19:10:00,0.69013,0.69041,0.68993,0.69019,150800000.0
2009-07-01 19:15:00,0.69018,0.69022,0.68953,0.68968,78800000.0
2009-07-01 19:20:00,0.69,0.69004,0.6894,0.68989,113600000.0
2009-07-01 19:25:00,0.68996,0.69037,0.68987,0.69029,176400000.0
2009-07-01 19:30:00,0.69035,0.69044,0.68971,0.68971,86400000.0
2009-07-01 19:35:00,0.68974,0.6898,0.68951,0.68959,108800000.0
2009-07-01 19:40:00,0.68938,0.69004,0.68938,0.69004,85800000.0
2009-07-01 19:45:00,0.69001,0.69013,0.68956,0.68984,92200000.0
2009-07-01 19:50:00,0.68979,0.68994,0.68962,0.68974,75200000.0
2009-07-01 19:55:00,0.68973,0.6898,0.68957,0.68959,56000000.0
2009-07-01 20:00:00,0.68958,0.68998,0.6888,0.68968,67200000.0
2009-07-01 20:05:00,0.68961,0.69002,0.68947,0.68991,64400000.0
2009-07-01 20:10:00,0.68979,0.68981,0.68925,0.68942,87200000.0
2009-07-01 20:15:00,0.68945,0.68952,0.68923,0.68935,68800000.0
2009-07-01 20:20:00,0.68952,0.68984,0.68952,0.68976,76800000.0
2009-07-01 20:25:00,0.68992,0.69012,0.68917,0.68957,66000000.0
2009-07-01 20:30:00,0.68989,0.69038,0.68988,0.69013,63400000.0
2009-07-01 20:35:00,0.6902,0.69054,0.68994,0.69028,56000000.0
2009-07-01 20:40:00,0.69019,0.69051,0.69016,0.69051,62400000.0
2009-07-01 20:45:00,0.69045,0.69054,0.6903,0.69047,92800000.0
2009-07-01 20:50:00,0.69056,0.69056,0.69006,0.69014,84800000.0
2009-07-01 20:55:00,0.69001,0.69014,0.68929,0.69014,78200000.0
2009-07-01 21:00:00,0.69007,0.69014,0.68964,0.6899,67600000.0
2009-07-01 21:05:00,0.69003,0.69037,0.68992,0.69015,63800000.0
2009-07-01 21:10:00,0.69007,0.6903,0.68879,0.68895,67600000.0
2009-07-01 21:15:00,0.68874,0.68882,0.68794,0.68794,54800000.0
2009-07-01 21:20:00,0.68784,0.68797,0.68754,0.68765,56400000.0
2009-07-01 21:25:00,0.68747,0.68786,0.68725,0.68786,50600000.0
2009-07-01 21:30:00,0.6877,0.6877,0.68649,0.68655,64000000.0
2009-07-01 21:35:00,0.6866,0.68684,0.68651,0.68666,62400000.0
2009-07-01 21:40:00,0.6866,0.68697,0.68653,0.68684,52800000.0
2009-07-01 21:45:00,0.68686,0.68731,0.68617,0.68646,88000000.0
2009-07-01 21:50:00,0.68648,0.687,0.68606,0.68652,62400000.0
2009-07-01 21:55:00,0.68633,0.68672,0.68625,0.68663,113600000.0
2009-07-01 22:00:00,0.68595,0.68673,0.68595,0.68654,171600000.0
2009-07-01 22:05:00,0.6866,0.68663,0.68575,0.6866,102400000.0
2009-07-01 22:10:00,0.6866,0.68662,0.6857,0.6866,85800000.0
2009-07-01 22:15:00,0.68664,0.68704,0.68655,0.68687,81600000.0
2009-07-01 22:20:00,0.68705,0.68722,0.68661,0.68678,60800000.0
2009-07-01 22:25:00,0.68718,0.68721,0.6867,0.6871,84800000.0
2009-07-01 22:30:00,0.68714,0.68803,0.68697,0.68803,97600000.0
2009-07-01 22:35:00,0.68805,0.68805,0.68744,0.68776,115000000.0
2009-07-01 22:40:00,0.68777,0.68816,0.68776,0.68796,64000000.0
2009-07-01 22:45:00,0.68812,0.68812,0.68759,0.68797,78800000.0
2009-07-01 22:50:00,0.68806,0.68806,0.68735,0.6875,73600000.0
2009-07-01 22:55:00,0.68756,0.68757,0.68677,0.68679,59600000.0
2009-07-01 23:00:00,0.68671,0.68698,0.68621,0.68631,84200000.0
2009-07-01 23:05:00,0.68653,0.68705,0.68638,0.68671,68800000.0
2009-07-01 23:10:00,0.68659,0.68719,0.68659,0.68719,64000000.0
2009-07-01 23:15:00,0.68722,0.68784,0.68697,0.68697,66000000.0
2009-07-01 23:20:00,0.68691,0.68691,0.68654,0.68681,61200000.0
2009-07-01 23:25:00,0.68668,0.68681,0.68634,0.68681,72000000.0
2009-07-01 23:30:00,0.68662,0.68694,0.68617,0.68677,81000000.0
2009-07-01 23:35:00,0.68672,0.68719,0.68663,0.68711,64000000.0
2009-07-01 23:40:00,0.68713,0.68719,0.68677,0.68715,78800000.0
2009-07-01 23:45:00,0.68719,0.68783,0.68719,0.68724,61200000.0
2009-07-01 23:50:00,0.68771,0.68809,0.68771,0.68805,58000000.0
2009-07-01 23:55:00,0.68825,0.68826,0.68707,0.68797,88400000.0
2009-07-02 00:00:00,0.68815,0.68825,0.68779,0.68779,62800000.0
2009-07-02 00:05:00,0.68814,0.68818,0.68775,0.68781,62800000.0
2009-07-02 00:10:00,0.6881,0.68833,0.68781,0.68825,54400000.0
2009-07-02 00:15:00,0.68822,0.68839,0.68793,0.68824,70200000.0
2009-07-02 00:20:00,0.68778,0.68843,0.6877,0.68835,51200000.0
2009-07-02 00:25:00,0.68811,0.68811,0.68729,0.68767,67200000.0
2009-07-02 00:30:00,0.68772,0.68868,0.68769,0.68857,81600000.0
2009-07-02 00:35:00,0.68852,0.6887,0.68842,0.68859,54400000.0
2009-07-02 00:40:00,0.68847,0.68847,0.68808,0.68829,68800000.0
2009-07-02 00:45:00,0.68827,0.6889,0.68819,0.68887,65600000.0
2009-07-02 00:50:00,0.68888,0.68894,0.68862,0.6887,54400000.0
2009-07-02 00:55:00,0.68864,0.68884,0.68847,0.6887,62400000.0
2009-07-02 01:00:00,0.68891,0.68907,0.68869,0.68891,67200000.0
2009-07-02 01:05:00,0.68849,0.68894,0.68848,0.68871,64000000.0
2009-07-02 01:10:00,0.68867,0.68881,0.6884,0.68874,62400000.0
2009-07-02 01:15:00,0.68877,0.68917,0.6884,0.68882,62400000.0
2009-07-02 01:20:00,0.68877,0.68878,0.68836,0.68845,69800000.0
2009-07-02 01:25:00,0.68843,0.68866,0.68833,0.68844,76800000.0
2009-07-02 01:30:00,0.68855,0.68879,0.68825,0.68838,129400000.0
2009-07-02 01:35:00,0.68837,0.6886,0.68752,0.6886,57600000.0
2009-07-02 01:40:00,0.68858,0.68877,0.68831,0.6887,54400000.0
2009-07-02 01:45:00,0.68852,0.68869,0.68802,0.68856,64000000.0
2009-07-02 01:50:00,0.68862,0.68907,0.68847,0.68883,72000000.0
2009-07-02 01:55:00,0.68907,0.68921,0.68882,0.68914,91200000.0
2009-07-02 02:00:00,0.68924,0.68941,0.68907,0.68933,62400000.0
2009-07-02 02:05:00,0.6894,0.6894,0.68913,0.68929,65600000.0
2009-07-02 02:10:00,0.68934,0.68937,0.68913,0.68924,52200000.0
2009-07-02 02:15:00,0.6886,0.68927,0.6886,0.68883,67200000.0
2009-07-02 02:20:00,0.68878,0.68895,0.68854,0.68869,61800000.0
2009-07-02 02:25:00,0.68882,0.6892,0.68789,0.68858,65600000.0
2009-07-02 02:30:00,0.68859,0.68887,0.68851,0.68857,57600000.0
2009-07-02 02:35:00,0.68852,0.68863,0.68776,0.6879,65600000.0
2009-07-02 02:40:00,0.68778,0.68789,0.68723,0.68748,59200000.0
2009-07-02 02:45:00,0.68751,0.68757,0.68687,0.68703,58600000.0
2009-07-02 02:50:00,0.68704,0.68747,0.68704,0.68709,62800000.0
2009-07-02 02:55:00,0.68704,0.68742,0.68696,0.68734,64800000.0
2009-07-02 03:00:00,0.68739,0.68766,0.68728,0.68747,72000000.0
2009-07-02 03:05:00,0.68754,0.68773,0.68741,0.68758,62800000.0
2009-07-02 03:10:00,0.68749,0.68756,0.68715,0.68756,70200000.0
2009-07-02 03:15:00,0.68761,0.68769,0.6873,0.6875,62400000.0
2009-07-02 03:20:00,0.68759,0.68785,0.6875,0.68773,67200000.0
2009-07-02 03:25:00,0.6878,0.6878,0.68741,0.68754,61800000.0
2009-07-02 03:30:00,0.6875,0.6875,0.68667,0.68733,68800000.0
2009-07-02 03:35:00,0.68717,0.68747,0.68608,0.68693,57600000.0
2009-07-02 03:40:00,0.68699,0.68713,0.68635,0.68712,64000000.0
2009-07-02 03:45:00,0.6871,0.68748,0.6869,0.68719,63400000.0
2009-07-02 03:50:00,0.68729,0.68738,0.68704,0.68729,60800000.0
2009-07-02 03:55:00,0.68728,0.68776,0.68659,0.68751,59600000.0
2009-07-02 04:00:00,0.68756,0.68777,0.68743,0.68769,68200000.0
2009-07-02 04:05:00,0.68758,0.68807,0.68744,0.68798,60800000.0
2009-07-02 04:10:00,0.68807,0.68833,0.68693,0.68826,60800000.0
2009-07-02 04:15:00,0.6884,0.68847,0.68793,0.68806,62400000.0
2009-07-02 04:20:00,0.68811,0.68829,0.68719,0.68807,62400000.0
2009-07-02 04:25:00,0.68813,0.68857,0.68776,0.68798,61000000.0
2009-07-02 04:30:00,0.68804,0.68814,0.68767,0.68785,60600000.0
2009-07-02 04:35:00,0.68804,0.68822,0.68786,0.68814,79200000.0
2009-07-02 04:40:00,0.68825,0.68838,0.68742,0.68791,61200000.0
2009-07-02 04:45:00,0.68774,0.68774,0.68738,0.68747,72000000.0
2009-07-02 04:50:00,0.68749,0.68773,0.68722,0.68764,64000000.0
2009-07-02 04:55:00,0.68782,0.68802,0.68718,0.688,57600000.0
2009-07-02 05:00:00,0.68798,0.68802,0.68761,0.68784,67600000.0
2009-07-02 05:05:00,0.68794,0.68795,0.68769,0.68788,68800000.0
2009-07-02 05:10:00,0.68788,0.68794,0.68692,0.6878,65600000.0
2009-07-02 05:15:00,0.68786,0.68786,0.68712,0.68715,51200000.0
2009-07-02 05:20:00,0.68706,0.68765,0.68706,0.68752,56000000.0
2009-07-02 05:25:00,0.68754,0.68765,0.68739,0.68755,65600000.0
2009-07-02 05:30:00,0.68759,0.68759,0.68731,0.68758,68800000.0
2009-07-02 05:35:00,0.68757,0.68758,0.68662,0.68708,67200000.0
2009-07-02 05:40:00,0.68737,0.68748,0.6871,0.68724,59200000.0
2009-07-02 05:45:00,0.68727,0.68735,0.68704,0.68704,59600000.0
2009-07-02 05:50:00,0.68709,0.68714,0.68617,0.68653,62400000.0
2009-07-02 05:55:00,0.687,0.68717,0.68665,0.68683,81600000.0
2009-07-02 06:00:00,0.68713,0.68743,0.68711,0.68725,61200000.0
2009-07-02 06:05:00,0.68718,0.68758,0.68717,0.68737,60800000.0
2009-07-02 06:10:00,0.68729,0.68764,0.68729,0.68756,66000000.0
2009-07-02 06:15:00,0.68744,0.68744,0.68705,0.6871,64000000.0
2009-07-02 06:20:00,0.68695,0.68724,0.68639,0.68678,67200000.0
2009-07-02 06:25:00,0.68714,0.68737,0.68623,0.6873,53800000.0
2009-07-02 06:30:00,0.6874,0.68749,0.68714,0.68743,59600000.0
2009-07-02 06:35:00,0.68748,0.6875,0.68703,0.6871,68800000.0
2009-07-02 06:40:00,0.6871,0.6871,0.68675,0.687,60800000.0
2009-07-02 06:45:00,0.68625,0.68712,0.68625,0.68712,59200000.0
2009-07-02 06:50:00,0.68696,0.68721,0.68687,0.68703,62400000.0
2009-07-02 06:55:00,0.68708,0.68709,0.68605,0.68611,70800000.0
2009-07-02 07:00:00,0.68602,0.68649,0.68594,0.68641,57600000.0
2009-07-02 07:05:00,0.68634,0.68651,0.68556,0.6862,58600000.0
2009-07-02 07:10:00,0.68594,0.68641,0.68551,0.68636,69200000.0
2009-07-02 07:15:00,0.68643,0.68696,0.68638,0.68684,70400000.0
2009-07-02 07:20:00,0.68678,0.68691,0.68652,0.68665,60800000.0
2009-07-02 07:25:00,0.68662,0.68682,0.68578,0.68682,72000000.0
2009-07-02 07:30:00,0.68681,0.68717,0.68681,0.68712,64000000.0
2009-07-02 07:35:00,0.68707,0.68716,0.6867,0.6867,66000000.0
2009-07-02 07:40:00,0.68662,0.68679,0.68653,0.68665,64000000.0
2009-07-02 07:45:00,0.68661,0.68707,0.68631,0.68707,67200000.0
2009-07-02 07:50:00,0.68722,0.68811,0.6871,0.68793,58000000.0
2009-07-02 07:55:00,0.68799,0.68834,0.68748,0.68809,56000000.0
2009-07-02 08:00:00,0.68794,0.68818,0.68774,0.68813,68800000.0
2009-07-02 08:05:00,0.688,0.68805,0.68748,0.68773,68800000.0
2009-07-02 08:10:00,0.68775,0.68797,0.68742,0.68782,64000000.0
2009-07-02 08:15:00,0.68776,0.68833,0.68774,0.68833,62400000.0
2009-07-02 08:20:00,0.68829,0.68848,0.68806,0.68827,65600000.0
2009-07-02 08:25:00,0.68841,0.68862,0.68771,0.68809,70400000.0
2009-07-02 08:30:00,0.68748,0.68876,0.68748,0.68842,68800000.0
2009-07-02 08:35:00,0.68847,0.68847,0.68801,0.68804,56000000.0
2009-07-02 08:40:00,0.68802,0.68818,0.68719,0.68802,57600000.0
2009-07-02 08:45:00,0.68786,0.68795,0.68741,0.68765,61800000.0
2009-07-02 08:50:00,0.68778,0.68799,0.6876,0.68793,57600000.0
2009-07-02 08:55:00,0.68798,0.6881,0.68749,0.68749,59200000.0
2009-07-02 09:00:00,0.68735,0.68735,0.68695,0.68723,58600000.0
2009-07-02 09:05:00,0.68741,0.68761,0.68702,0.68713,80000000.0
2009-07-02 09:10:00,0.68716,0.68728,0.68685,0.68685,64400000.0
2009-07-02 09:15:00,0.68673,0.68716,0.68673,0.68679,73600000.0
2009-07-02 09:20:00,0.6867,0.68677,0.68648,0.68663,68800000.0
2009-07-02 09:25:00,0.68643,0.68678,0.68633,0.68667,60800000.0
2009-07-02 09:30:00,0.68667,0.68669,0.68555,0.6862,75200000.0
2009-07-02 09:35:00,0.68605,0.68638,0.68526,0.6855,57600000.0
2009-07-02 09:40:00,0.68548,0.68555,0.68513,0.68514,64000000.0
2009-07-02 09:45:00,0.68528,0.68563,0.68523,0.68523,57600000.0
2009-07-02 09:50:00,0.68541,0.68787,0.68533,0.68704,67200000.0
2009-07-02 09:55:00,0.68718,0.6878,0.68692,0.68748,68800000.0
2009-07-02 10:00:00,0.6874,0.68786,0.68739,0.68739,62400000.0
2009-07-02 10:05:00,0.68747,0.68763,0.68713,0.6874,63800000.0
2009-07-02 10:10:00,0.68743,0.68768,0.68712,0.68752,68200000.0
2009-07-02 10:15:00,0.68741,0.6875,0.68723,0.6874,72000000.0
2009-07-02 10:20:00,0.68727,0.68782,0.68727,0.6877,68200000.0
2009-07-02 10:25:00,0.68798,0.6884,0.68779,0.68836,65600000.0
2009-07-02 10:30:00,0.68823,0.68823,0.68789,0.68802,59200000.0
2009-07-02 10:35:00,0.68807,0.68826,0.68783,0.68783,67000000.0
2009-07-02 10:40:00,0.68773,0.68842,0.68769,0.68836,67200000.0
2009-07-02 10:45:00,0.6883,0.68841,0.68793,0.68793,65400000.0
2009-07-02 10:50:00,0.68805,0.68814,0.68744,0.68753,62200000.0
2009-07-02 10:55:00,0.68764,0.6878,0.68734,0.68757,59200000.0
2009-07-02 11:00:00,0.68765,0.68781,0.68753,0.68776,66000000.0
2009-07-02 11:05:00,0.68774,0.68774,0.6873,0.68738,57600000.0
2009-07-02 11:10:00,0.68722,0.68817,0.68716,0.68802,76000000.0
2009-07-02 11:15:00,0.68819,0.68851,0.68816,0.68837,70800000.0
2009-07-02 11:20:00,0.68837,0.68846,0.68735,0.68776,72000000.0
2009-07-02 11:25:00,0.68768,0.68782,0.68749,0.68782,58600000.0
2009-07-02 11:30:00,0.68774,0.68804,0.68756,0.68773,70400000.0
2009-07-02 11:35:00,0.68777,0.68802,0.68755,0.6878,68800000.0
2009-07-02 11:40:00,0.6878,0.68813,0.68702,0.68772,62400000.0
2009-07-02 11:45:00,0.6878,0.68812,0.68779,0.68812,62400000.0
2009-07-02 11:50:00,0.68825,0.68825,0.68731,0.68769,72000000.0
2009-07-02 11:55:00,0.68747,0.68795,0.68681,0.6879,67200000.0
2009-07-02 12:00:00,0.68801,0.68822,0.68711,0.68714,70400000.0
2009-07-02 12:05:00,0.68706,0.68729,0.68666,0.68668,70400000.0
2009-07-02 12:10:00,0.68668,0.68698,0.68666,0.68691,70400000.0
2009-07-02 12:15:00,0.68674,0.68692,0.68667,0.68678,67600000.0
2009-07-02 12:20:00,0.68667,0.68694,0.68625,0.68694,64000000.0
2009-07-02 12:25:00,0.687,0.6872,0.68688,0.68716,56000000.0
2009-07-02 12:30:00,0.68711,0.68765,0.68693,0.68748,64000000.0
2009-07-02 12:35:00,0.68758,0.68784,0.68747,0.68753,65600000.0
2009-07-02 12:40:00,0.68754,0.68773,0.68743,0.68752,60800000.0
2009-07-02 12:45:00,0.68762,0.68799,0.68744,0.68789,62400000.0
2009-07-02 12:50:00,0.68784,0.68784,0.68695,0.68765,67000000.0
2009-07-02 12:55:00,0.68765,0.68779,0.68667,0.68773,62400000.0
2009-07-02 13:00:00,0.68788,0.68875,0.68784,0.68853,67200000.0
2009-07-02 13:05:00,0.68856,0.68889,0.68847,0.6887,60800000.0
2009-07-02 13:10:00,0.68866,0.68883,0.68856,0.68871,57600000.0
2009-07-02 13:15:00,0.68852,0.68898,0.68836,0.68859,60800000.0
2009-07-02 13:20:00,0.68854,0.68855,0.68827,0.68831,67600000.0
2009-07-02 13:25:00,0.6881,0.68838,0.68784,0.68808,57000000.0
2009-07-02 13:30:00,0.68838,0.68854,0.68775,0.68777,104400000.0
2009-07-02 13:35:00,0.68755,0.68778,0.68687,0.68695,124800000.0
2009-07-02 13:40:00,0.68699,0.68716,0.68671,0.68675,140800000.0
2009-07-02 13:45:00,0.68672,0.68687,0.68655,0.68674,121600000.0
2009-07-02 13:50:00,0.68704,0.68726,0.68605,0.68609,156200000.0
2009-07-02 13:55:00,0.68611,0.68646,0.68605,0.68643,128800000.0
2009-07-02 14:00:00,0.68671,0.68672,0.68637,0.68637,171000000.0
2009-07-02 14:05:00,0.68648,0.68663,0.68631,0.68641,150400000.0
2009-07-02 14:10:00,0.68638,0.68711,0.68636,0.68707,115000000.0
2009-07-02 14:15:00,0.68667,0.68686,0.68605,0.6863,185400000.0
2009-07-02 14:20:00,0.68667,0.68724,0.68613,0.68722,131200000.0
2009-07-02 14:25:00,0.68759,0.68798,0.68701,0.68703,147000000.0
2009-07-02 14:30:00,0.6863,0.6863,0.68502,0.68529,207400000.0
2009-07-02 14:35:00,0.68521,0.68521,0.68295,0.68322,182200000.0
2009-07-02 14:40:00,0.68331,0.68425,0.68313,0.68355,244600000.0
2009-07-02 14:45:00,0.68332,0.68332,0.68203,0.6822,151400000.0
2009-07-02 14:50:00,0.68211,0.68302,0.68209,0.68302,132800000.0
2009-07-02 14:55:00,0.68295,0.68372,0.68273,0.68372,102400000.0
2009-07-02 15:00:00,0.68383,0.68385,0.6827,0.6827,153000000.0
2009-07-02 15:05:00,0.68264,0.68274,0.68213,0.68249,155200000.0
2009-07-02 15:10:00,0.68261,0.68312,0.68241,0.68302,227200000.0
2009-07-02 15:15:00,0.68298,0.68316,0.68256,0.68262,93200000.0
2009-07-02 15:20:00,0.68257,0.68303,0.68253,0.6828,164200000.0
2009-07-02 15:25:00,0.68301,0.68327,0.68197,0.682,193400000.0
2009-07-02 15:30:00,0.68212,0.68326,0.68203,0.68228,251200000.0
2009-07-02 15:35:00,0.68233,0.6827,0.68183,0.68183,204600000.0
2009-07-02 15:40:00,0.68169,0.6822,0.6812,0.68194,206200000.0
2009-07-02 15:45:00,0.68184,0.6824,0.68184,0.68238,124800000.0
2009-07-02 15:50:00,0.68245,0.68245,0.68173,0.68205,89600000.0
2009-07-02 15:55:00,0.682,0.68318,0.682,0.68275,137600000.0
2009-07-02 16:00:00,0.68276,0.68335,0.68258,0.68271,238800000.0
2009-07-02 16:05:00,0.68235,0.68252,0.68184,0.68208,200400000.0
2009-07-02 16:10:00,0.68231,0.68248,0.68195,0.68235,207800000.0
2009-07-02 16:15:00,0.6825,0.68289,0.6825,0.68275,172800000.0
2009-07-02 16:20:00,0.68266,0.68295,0.68247,0.6828,200400000.0
2009-07-02 16:25:00,0.68278,0.68328,0.68237,0.68276,170600000.0
2009-07-02 16:30:00,0.68289,0.68289,0.6824,0.68274,235400000.0
2009-07-02 16:35:00,0.68283,0.68327,0.68236,0.68262,282800000.0
2009-07-02 16:40:00,0.68254,0.68255,0.68205,0.68243,185600000.0
2009-07-02 16:45:00,0.68242,0.68258,0.68208,0.68249,315000000.0
2009-07-02 16:50:00,0.68262,0.683,0.68244,0.68281,191400000.0
2009-07-02 16:55:00,0.68283,0.68285,0.68112,0.68125,196800000.0
2009-07-02 17:00:00,0.68138,0.68209,0.68138,0.6819,232000000.0
2009-07-02 17:05:00,0.68196,0.68209,0.68141,0.68159,175400000.0
2009-07-02 17:10:00,0.68154,0.68156,0.68113,0.68132,180800000.0
2009-07-02 17:15:00,0.68135,0.6819,0.68135,0.68174,99200000.0
2009-07-02 17:20:00,0.68157,0.68188,0.68146,0.68159,123200000.0
2009-07-02 17:25:00,0.6816,0.68182,0.68159,0.68181,200000000.0
2009-07-02 17:30:00,0.68183,0.68209,0.68162,0.68187,372400000.0
2009-07-02 17:35:00,0.68186,0.68193,0.68133,0.68186,204800000.0
2009-07-02 17:40:00,0.68197,0.68212,0.68152,0.68163,220600000.0
2009-07-02 17:45:00,0.68156,0.6819,0.68075,0.68158,380600000.0
2009-07-02 17:50:00,0.68163,0.6818,0.68137,0.68176,262600000.0
2009-07-02 17:55:00,0.68172,0.68207,0.68151,0.68155,261800000.0
2009-07-02 18:00:00,0.68129,0.68129,0.68077,0.68084,231800000.0
2009-07-02 18:05:00,0.6809,0.68114,0.68088,0.68108,320000000.0
2009-07-02 18:10:00,0.68101,0.68134,0.68091,0.68115,130000000.0
2009-07-02 18:15:00,0.68124,0.68192,0.68119,0.68175,226600000.0
2009-07-02 18:20:00,0.68167,0.68167,0.68121,0.68152,230800000.0
2009-07-02 18:25:00,0.6816,0.6822,0.6816,0.68214,146000000.0
2009-07-02 18:30:00,0.68219,0.68249,0.68182,0.68226,208000000.0
2009-07-02 18:35:00,0.68207,0.68247,0.68201,0.68247,176000000.0
2009-07-02 18:40:00,0.68251,0.6832,0.68229,0.6832,179200000.0
2009-07-02 18:45:00,0.68315,0.68323,0.68222,0.68273,133200000.0
2009-07-02 18:50:00,0.68276,0.68278,0.68203,0.68224,131200000.0
2009-07-02 18:55:00,0.68241,0.68255,0.6819,0.68194,146000000.0
2009-07-02 19:00:00,0.68241,0.68287,0.68237,0.68269,134400000.0
2009-07-02 19:05:00,0.68257,0.68257,0.68185,0.68189,252200000.0
2009-07-02 19:10:00,0.68202,0.68218,0.68192,0.68195,150200000.0
2009-07-02 19:15:00,0.68196,0.6824,0.68193,0.68237,77800000.0
2009-07-02 19:20:00,0.68215,0.68251,0.68199,0.68224,113600000.0
2009-07-02 19:25:00,0.68243,0.68258,0.68184,0.68184,177400000.0
2009-07-02 19:30:00,0.68188,0.68205,0.68173,0.68202,86400000.0
2009-07-02 19:35:00,0.68202,0.68218,0.68188,0.68209,108800000.0
2009-07-02 19:40:00,0.68169,0.68233,0.68147,0.68167,85200000.0
2009-07-02 19:45:00,0.68155,0.68176,0.6813,0.68176,93200000.0
2009-07-02 19:50:00,0.68175,0.68175,0.68137,0.68156,74600000.0
2009-07-02 19:55:00,0.68122,0.68138,0.68107,0.68135,56000000.0
2009-07-02 20:00:00,0.6814,0.68192,0.6809,0.68192,67200000.0
2009-07-02 20:05:00,0.68191,0.6823,0.68188,0.68223,63400000.0
2009-07-02 20:10:00,0.68217,0.68225,0.68127,0.68191,86400000.0
2009-07-02 20:15:00,0.68177,0.68205,0.68154,0.68168,68800000.0
2009-07-02 20:20:00,0.68143,0.68188,0.6814,0.68181,76800000.0
2009-07-02 20:25:00,0.68181,0.68192,0.68116,0.68172,65600000.0
2009-07-02 20:30:00,0.68168,0.68253,0.6816,0.68243,64000000.0
2009-07-02 20:35:00,0.68206,0.68264,0.68199,0.68253,56000000.0
2009-07-02 20:40:00,0.68254,0.68259,0.68219,0.68225,61800000.0
2009-07-02 20:45:00,0.68213,0.6825,0.6817,0.68181,92800000.0
2009-07-02 20:50:00,0.68182,0.68202,0.68155,0.68199,84800000.0
2009-07-02 20:55:00,0.68193,0.68193,0.68117,0.68172,78400000.0
2009-07-02 21:00:00,0.68175,0.68193,0.68115,0.6817,67200000.0
2009-07-02 21:05:00,0.68173,0.68221,0.68142,0.68221,62400000.0
2009-07-02 21:10:00,0.68232,0.68232,0.6815,0.68218,67200000.0
2009-07-02 21:15:00,0.68212,0.68229,0.68149,0.68195,51200000.0
2009-07-02 21:20:00,0.6821,0.68217,0.68156,0.68165,56400000.0
2009-07-02 21:25:00,0.68157,0.68186,0.68143,0.68171,51200000.0
2009-07-02 21:30:00,0.6817,0.68206,0.68092,0.68092,64000000.0
2009-07-02 21:35:00,0.68086,0.68118,0.68079,0.68118,62400000.0
2009-07-02 21:40:00,0.68113,0.68172,0.68113,0.68137,52800000.0
2009-07-02 21:45:00,0.68165,0.68271,0.68148,0.68257,87400000.0
2009-07-02 21:50:00,0.68249,0.68271,0.68208,0.68243,62800000.0
2009-07-02 21:55:00,0.68241,0.68241,0.68183,0.68183,115200000.0
2009-07-02 22:00:00,0.68178,0.68185,0.6812,0.68133,171200000.0
2009-07-02 22:05:00,0.68128,0.68218,0.68095,0.68205,102800000.0
2009-07-02 22:10:00,0.68215,0.68222,0.68186,0.68192,86400000.0
2009-07-02 22:15:00,0.68176,0.68176,0.68137,0.68158,82000000.0
2009-07-02 22:20:00,0.68159,0.68206,0.68149,0.68187,61200000.0
2009-07-02 22:25:00,0.68175,0.68198,0.68171,0.68196,84800000.0
2009-07-02 22:30:00,0.68168,0.68207,0.68168,0.68202,97600000.0
2009-07-02 22:35:00,0.68199,0.68221,0.6818,0.68192,115600000.0
2009-07-02 22:40:00,0.68187,0.68194,0.68068,0.68128,64000000.0
2009-07-02 22:45:00,0.68138,0.6814,0.68075,0.68103,80400000.0
2009-07-02 22:50:00,0.68118,0.68138,0.68083,0.68114,73000000.0
2009-07-02 22:55:00,0.68114,0.68114,0.68089,0.68091,59200000.0
2009-07-02 23:00:00,0.68086,0.68112,0.68046,0.68112,84800000.0
2009-07-02 23:05:00,0.68107,0.68111,0.68088,0.68096,69200000.0
2009-07-02 23:10:00,0.68081,0.68107,0.68074,0.68079,64000000.0
2009-07-02 23:15:00,0.68081,0.68126,0.68077,0.68097,65600000.0
2009-07-02 23:20:00,0.68088,0.68204,0.68031,0.68199,65600000.0
2009-07-02 23:25:00,0.68208,0.68384,0.68208,0.68314,71800000.0
2009-07-02 23:30:00,0.68326,0.68336,0.6824,0.6824,81600000.0
2009-07-02 23:35:00,0.6822,0.68263,0.68201,0.68239,64000000.0
2009-07-02 23:40:00,0.68245,0.68302,0.68245,0.68268,79400000.0
2009-07-02 23:45:00,0.68261,0.68269,0.68166,0.68173,61200000.0
2009-07-02 23:50:00,0.68151,0.68237,0.68151,0.68182,65600000.0
2009-07-02 23:55:00,0.68167,0.68228,0.68104,0.68173,88000000.0
2009-07-03 00:00:00,0.68181,0.68188,0.68123,0.68123,62400000.0
2009-07-03 00:05:00,0.68159,0.68228,0.68138,0.68202,62400000.0
2009-07-03 00:10:00,0.68235,0.68236,0.68198,0.68219,54400000.0
2009-07-03 00:15:00,0.68214,0.68234,0.68129,0.68151,70400000.0
2009-07-03 00:20:00,0.68155,0.68196,0.68145,0.68196,51200000.0
2009-07-03 00:25:00,0.6819,0.68226,0.68145,0.68146,67600000.0
2009-07-03 00:30:00,0.68119,0.68147,0.68119,0.68125,81000000.0
2009-07-03 00:35:00,0.68137,0.68153,0.6812,0.68128,54400000.0
2009-07-03 00:40:00,0.68129,0.68143,0.68114,0.68142,68800000.0
2009-07-03 00:45:00,0.68148,0.68156,0.68134,0.68137,65600000.0
2009-07-03 00:50:00,0.68111,0.68167,0.68062,0.68163,57600000.0
2009-07-03 00:55:00,0.68161,0.68164,0.6811,0.68112,67200000.0
2009-07-03 01:00:00,0.68137,0.68226,0.68111,0.68215,67200000.0
2009-07-03 01:05:00,0.68201,0.68217,0.68116,0.68183,64000000.0
2009-07-03 01:10:00,0.68189,0.68215,0.68134,0.68145,62400000.0
2009-07-03 01:15:00,0.68148,0.68203,0.68146,0.68168,62400000.0
2009-07-03 01:20:00,0.6817,0.682,0.68153,0.68197,70400000.0
2009-07-03 01:25:00,0.68191,0.68206,0.68177,0.68189,74000000.0
2009-07-03 01:30:00,0.68107,0.68208,0.68107,0.68185,130400000.0
2009-07-03 01:35:00,0.68207,0.68209,0.68109,0.68185,57600000.0
2009-07-03 01:40:00,0.68214,0.68234,0.68148,0.6816,54400000.0
2009-07-03 01:45:00,0.68153,0.68166,0.68112,0.68155,64000000.0
2009-07-03 01:50:00,0.68152,0.68166,0.6812,0.68138,72000000.0
2009-07-03 01:55:00,0.6814,0.68196,0.6814,0.68192,100800000.0
2009-07-03 02:00:00,0.68211,0.68215,0.68177,0.68178,62400000.0
2009-07-03 02:05:00,0.68188,0.68224,0.68182,0.68215,65600000.0
2009-07-03 02:10:00,0.68208,0.68208,0.68116,0.68189,52800000.0
2009-07-03 02:15:00,0.682,0.68232,0.68182,0.68232,67200000.0
2009-07-03 02:20:00,0.68227,0.68227,0.68191,0.68194,62400000.0
2009-07-03 02:25:00,0.68216,0.68262,0.68132,0.68251,65600000.0
2009-07-03 02:30:00,0.68259,0.68267,0.68217,0.68219,58000000.0
2009-07-03 02:35:00,0.68211,0.68247,0.68188,0.68244,66000000.0
2009-07-03 02:40:00,0.68227,0.68254,0.68215,0.68243,59600000.0
2009-07-03 02:45:00,0.68257,0.68259,0.68214,0.68235,59200000.0
2009-07-03 02:50:00,0.68213,0.68253,0.68196,0.68238,62400000.0
2009-07-03 02:55:00,0.68244,0.68253,0.68219,0.68233,62800000.0
2009-07-03 03:00:00,0.68238,0.68246,0.68208,0.68231,72000000.0
2009-07-03 03:05:00,0.68197,0.68257,0.68193,0.68225,62400000.0
2009-07-03 03:10:00,0.68225,0.68254,0.68225,0.68237,70800000.0
2009-07-03 03:15:00,0.68241,0.68307,0.68231,0.68241,62400000.0
2009-07-03 03:20:00,0.68246,0.68257,0.68217,0.68227,67200000.0
2009-07-03 03:25:00,0.6823,0.68276,0.68224,0.68275,62400000.0
2009-07-03 03:30:00,0.68264,0.68264,0.68212,0.68252,68800000.0
2009-07-03 03:35:00,0.68239,0.68359,0.68239,0.68343,57000000.0
2009-07-03 03:40:00,0.68346,0.68346,0.68253,0.6834,64000000.0
2009-07-03 03:45:00,0.68349,0.68404,0.68343,0.68397,64000000.0
2009-07-03 03:50:00,0.68396,0.6841,0.68336,0.68367,60600000.0
2009-07-03 03:55:00,0.68384,0.68394,0.68269,0.68346,59200000.0
2009-07-03 04:00:00,0.68361,0.68374,0.68321,0.68373,65600000.0
2009-07-03 04:05:00,0.68355,0.68364,0.68316,0.68345,60800000.0
2009-07-03 04:10:00,0.68348,0.68359,0.68252,0.68348,60200000.0
2009-07-03 04:15:00,0.68359,0.6839,0.68342,0.6835,62600000.0
2009-07-03 04:20:00,0.68353,0.68397,0.68319,0.68389,54400000.0
2009-07-03 04:25:00,0.6839,0.68392,0.68344,0.68363,60200000.0
2009-07-03 04:30:00,0.68384,0.68393,0.68371,0.68383,60800000.0
2009-07-03 04:35:00,0.68387,0.68397,0.68338,0.68397,78400000.0
2009-07-03 04:40:00,0.68393,0.68393,0.68293,0.68365,60800000.0
2009-07-03 04:45:00,0.683,0.68391,0.68299,0.68376,72000000.0
2009-07-03 04:50:00,0.68378,0.68428,0.68369,0.68415,64000000.0
2009-07-03 04:55:00,0.68423,0.68434,0.68368,0.68407,57600000.0
2009-07-03 05:00:00,0.68418,0.68425,0.6834,0.68368,67200000.0
2009-07-03 05:05:00,0.68371,0.68392,0.68317,0.68382,68800000.0
2009-07-03 05:10:00,0.68384,0.68403,0.6833,0.68371,65600000.0
2009-07-03 05:15:00,0.68391,0.68428,0.68354,0.68424,51200000.0
2009-07-03 05:20:00,0.68416,0.68421,0.68323,0.68371,56400000.0
2009-07-03 05:25:00,0.68401,0.68401,0.68366,0.68377,72400000.0
2009-07-03 05:30:00,0.68392,0.68402,0.68376,0.68383,68800000.0
2009-07-03 05:35:00,0.68375,0.68384,0.68326,0.68366,66600000.0
2009-07-03 05:40:00,0.68366,0.68392,0.68358,0.68368,58600000.0
2009-07-03 05:45:00,0.68307,0.684,0.68307,0.68378,59200000.0
2009-07-03 05:50:00,0.68395,0.68398,0.68363,0.68373,65600000.0
2009-07-03 05:55:00,0.68393,0.68398,0.68349,0.68371,82000000.0
2009-07-03 06:00:00,0.68376,0.68386,0.68333,0.68349,62400000.0
2009-07-03 06:05:00,0.68351,0.68358,0.68335,0.68345,60800000.0
2009-07-03 06:10:00,0.68332,0.68356,0.68272,0.68272,65400000.0
2009-07-03 06:15:00,0.68348,0.68377,0.6833,0.68351,63400000.0
2009-07-03 06:20:00,0.6835,0.68372,0.68301,0.68362,66000000.0
2009-07-03 06:25:00,0.68353,0.68386,0.68259,0.68383,54800000.0
2009-07-03 06:30:00,0.68384,0.68392,0.68358,0.6836,59200000.0
2009-07-03 06:35:00,0.68358,0.68374,0.68339,0.6836,69200000.0
2009-07-03 06:40:00,0.68359,0.68359,0.68323,0.68352,60800000.0
2009-07-03 06:45:00,0.68351,0.68369,0.68339,0.68355,59600000.0
2009-07-03 06:50:00,0.68328,0.68357,0.68328,0.68354,62400000.0
2009-07-03 06:55:00,0.68355,0.68384,0.68354,0.68358,70800000.0
2009-07-03 07:00:00,0.6837,0.68401,0.68359,0.68376,57600000.0
2009-07-03 07:05:00,0.68381,0.68395,0.68363,0.6838,59200000.0
2009-07-03 07:10:00,0.68387,0.68411,0.68352,0.68352,68200000.0
2009-07-03 07:15:00,0.68413,0.68419,0.68376,0.68402,70400000.0
2009-07-03 07:20:00,0.68375,0.68401,0.68315,0.68376,61200000.0
2009-07-03 07:25:00,0.68356,0.68377,0.68265,0.68367,72000000.0
2009-07-03 07:30:00,0.68364,0.68377,0.68356,0.68375,64000000.0
2009-07-03 07:35:00,0.6836,0.68401,0.68357,0.68388,65000000.0
2009-07-03 07:40:00,0.68399,0.68432,0.68372,0.68419,64400000.0
2009-07-03 07:45:00,0.68407,0.6842,0.68403,0.68408,67600000.0
2009-07-03 07:50:00,0.68386,0.68406,0.6833,0.68381,57600000.0
2009-07-03 07:55:00,0.68376,0.68394,0.68337,0.68337,55400000.0
2009-07-03 08:00:00,0.68361,0.68475,0.68361,0.68452,66400000.0
2009-07-03 08:05:00,0.6843,0.68465,0.68418,0.68465,68800000.0
2009-07-03 08:10:00,0.6848,0.6853,0.68446,0.68513,64000000.0
2009-07-03 08:15:00,0.68501,0.68519,0.68444,0.68455,62400000.0
2009-07-03 08:20:00,0.68454,0.68469,0.68398,0.68449,66000000.0
2009-07-03 08:25:00,0.68466,0.68527,0.68454,0.68517,70400000.0
2009-07-03 08:30:00,0.68522,0.68539,0.685,0.68502,68800000.0
2009-07-03 08:35:00,0.68509,0.68559,0.68509,0.68538,56000000.0
2009-07-03 08:40:00,0.68545,0.6856,0.6844,0.68559,57600000.0
2009-07-03 08:45:00,0.68559,0.68586,0.6855,0.6855,62400000.0
2009-07-03 08:50:00,0.68574,0.68574,0.68506,0.68557,56000000.0
2009-07-03 08:55:00,0.68571,0.68684,0.68571,0.68663,59200000.0
2009-07-03 09:00:00,0.68656,0.68656,0.68597,0.68606,59200000.0
2009-07-03 09:05:00,0.68597,0.68628,0.68579,0.68626,79400000.0
2009-07-03 09:10:00,0.68625,0.68625,0.68546,0.68558,64000000.0
2009-07-03 09:15:00,0.6856,0.68612,0.6856,0.68597,73600000.0
2009-07-03 09:20:00,0.68603,0.68622,0.68586,0.68603,68800000.0
2009-07-03 09:25:00,0.68597,0.68618,0.68592,0.68614,60200000.0
2009-07-03 09:30:00,0.68618,0.68664,0.68527,0.68652,75200000.0
2009-07-03 09:35:00,0.6864,0.68656,0.68625,0.68645,58000000.0
2009-07-03 09:40:00,0.68626,0.68629,0.68559,0.68563,64000000.0
2009-07-03 09:45:00,0.6857,0.68629,0.6857,0.68597,57600000.0
2009-07-03 09:50:00,0.6859,0.68603,0.68551,0.68571,67200000.0
2009-07-03 09:55:00,0.68574,0.68574,0.68525,0.6855,68800000.0
2009-07-03 10:00:00,0.68513,0.68574,0.68487,0.68569,62400000.0
2009-07-03 10:05:00,0.68571,0.68645,0.68563,0.68645,64400000.0
2009-07-03 10:10:00,0.68653,0.68663,0.68614,0.68624,69200000.0
2009-07-03 10:15:00,0.68624,0.68638,0.68594,0.68627,71400000.0
2009-07-03 10:20:00,0.68624,0.68646,0.68607,0.68639,68200000.0
2009-07-03 10:25:00,0.68653,0.68689,0.68629,0.68689,65000000.0
2009-07-03 10:30:00,0.68666,0.68702,0.68661,0.687,59200000.0
2009-07-03 10:35:00,0.68684,0.68748,0.6867,0.68748,67200000.0
2009-07-03 10:40:00,0.68753,0.68768,0.6873,0.68743,67600000.0
2009-07-03 10:45:00,0.6874,0.68758,0.68736,0.6875,66000000.0
2009-07-03 10:50:00,0.6875,0.68752,0.68695,0.68719,62400000.0
2009-07-03 10:55:00,0.68743,0.68759,0.68709,0.68757,59200000.0
2009-07-03 11:00:00,0.68766,0.68766,0.68711,0.68726,65600000.0
2009-07-03 11:05:00,0.68741,0.68803,0.68741,0.68797,57600000.0
2009-07-03 11:10:00,0.68799,0.68839,0.68764,0.68764,76800000.0
2009-07-03 11:15:00,0.68752,0.6883,0.68749,0.68825,70400000.0
2009-07-03 11:20:00,0.68827,0.68854,0.68778,0.68841,72400000.0
2009-07-03 11:25:00,0.68842,0.6886,0.68836,0.6886,58600000.0
2009-07-03 11:30:00,0.68888,0.68909,0.68881,0.68892,70400000.0
2009-07-03 11:35:00,0.68892,0.68892,0.68764,0.68808,68200000.0
2009-07-03 11:40:00,0.68844,0.68857,0.68752,0.68832,62400000.0
2009-07-03 11:45:00,0.68825,0.68825,0.68773,0.68806,61800000.0
2009-07-03 11:50:00,0.68815,0.68965,0.68795,0.68917,72000000.0
2009-07-03 11:55:00,0.68901,0.68921,0.68804,0.68842,66600000.0
2009-07-03 12:00:00,0.6885,0.68905,0.68844,0.68905,70400000.0
2009-07-03 12:05:00,0.68888,0.68919,0.68876,0.68903,70800000.0
2009-07-03 12:10:00,0.68896,0.68896,0.68823,0.68843,77200000.0
2009-07-03 12:15:00,0.68818,0.68834,0.6877,0.68805,67200000.0
2009-07-03 12:20:00,0.6879,0.68798,0.68771,0.68777,64000000.0
2009-07-03 12:25:00,0.6879,0.68864,0.68783,0.68852,56000000.0
2009-07-03 12:30:00,0.68842,0.68854,0.68804,0.68804,58000000.0
2009-07-03 12:35:00,0.68792,0.68796,0.6872,0.68764,65600000.0
2009-07-03 12:40:00,0.6877,0.68779,0.68716,0.68742,60800000.0
2009-07-03 12:45:00,0.68751,0.6876,0.68721,0.68743,62400000.0
2009-07-03 12:50:00,0.68738,0.68826,0.68705,0.68781,67200000.0
2009-07-03 12:55:00,0.68763,0.68858,0.68673,0.6885,62800000.0
2009-07-03 13:00:00,0.68826,0.6886,0.6881,0.68836,67200000.0
2009-07-03 13:05:00,0.68843,0.68843,0.68799,0.68807,60800000.0
2009-07-03 13:10:00,0.68796,0.68806,0.68761,0.68791,57600000.0
2009-07-03 13:15:00,0.68795,0.68802,0.68768,0.68775,60800000.0
2009-07-03 13:20:00,0.68782,0.68824,0.68778,0.68823,67200000.0
2009-07-03 13:25:00,0.68834,0.68834,0.68765,0.68769,57600000.0
2009-07-03 13:30:00,0.68789,0.68827,0.68789,0.68814,104000000.0
2009-07-03 13:35:00,0.6881,0.68872,0.6881,0.68864,124400000.0
2009-07-03 13:40:00,0.68867,0.68892,0.68844,0.68885,140800000.0
2009-07-03 13:45:00,0.68864,0.68924,0.6886,0.68917,122000000.0
2009-07-03 13:50:00,0.68924,0.68924,0.68856,0.68864,156200000.0
2009-07-03 13:55:00,0.68862,0.68862,0.68796,0.68807,129400000.0
2009-07-03 14:00:00,0.68813,0.68834,0.68799,0.68815,171200000.0
2009-07-03 14:05:00,0.68798,0.68822,0.68783,0.6881,150200000.0
2009-07-03 14:10:00,0.68803,0.68812,0.68771,0.68808,115600000.0
2009-07-03 14:15:00,0.68794,0.68837,0.68794,0.68812,186400000.0
2009-07-03 14:20:00,0.68811,0.68857,0.68808,0.68827,136000000.0
2009-07-03 14:25:00,0.68824,0.68824,0.68766,0.68799,147000000.0
2009-07-03 14:30:00,0.68797,0.68797,0.68721,0.68732,208000000.0
2009-07-03 14:35:00,0.68734,0.6874,0.68707,0.68729,182400000.0
2009-07-03 14:40:00,0.68733,0.68733,0.68707,0.68721,244800000.0
2009-07-03 14:45:00,0.68728,0.68739,0.68663,0.68663,152200000.0
2009-07-03 14:50:00,0.68655,0.68672,0.6859,0.6862,133200000.0
2009-07-03 14:55:00,0.68625,0.68663,0.68615,0.68646,102400000.0
2009-07-03 15:00:00,0.68664,0.68664,0.68595,0.68595,153600000.0
2009-07-03 15:05:00,0.68593,0.68593,0.68566,0.68566,156400000.0
2009-07-03 15:10:00,0.68553,0.68575,0.68528,0.68542,227200000.0
2009-07-03 15:15:00,0.68542,0.6858,0.68542,0.68575,93200000.0
2009-07-03 15:20:00,0.68555,0.68573,0.68513,0.68563,164800000.0
2009-07-03 15:25:00,0.68562,0.68613,0.68468,0.68468,194000000.0
2009-07-03 15:30:00,0.68453,0.68585,0.68442,0.68547,250600000.0
2009-07-03 15:35:00,0.68515,0.68551,0.68449,0.68495,205200000.0
2009-07-03 15:40:00,0.68526,0.68529,0.6845,0.68513,206400000.0
2009-07-03 15:45:00,0.68505,0.68533,0.68502,0.68502,125200000.0
2009-07-03 15:50:00,0.68508,0.68558,0.68501,0.68554,89400000.0
2009-07-03 15:55:00,0.6856,0.6858,0.68557,0.68557,138000000.0
2009-07-03 16:00:00,0.68557,0.68561,0.68545,0.68558,238200000.0
2009-07-03 16:05:00,0.68546,0.6856,0.68476,0.68521,199400000.0
2009-07-03 16:10:00,0.68555,0.68566,0.68545,0.68563,207400000.0
2009-07-03 16:15:00,0.68558,0.68568,0.68529,0.68538,172200000.0
2009-07-03 16:20:00,0.68541,0.68555,0.68533,0.68541,200000000.0
2009-07-03 16:25:00,0.68502,0.6854,0.68495,0.68524,171200000.0
2009-07-03 16:30:00,0.68445,0.68535,0.68445,0.68494,234600000.0
2009-07-03 16:35:00,0.68505,0.68524,0.68473,0.68485,281400000.0
2009-07-03 16:40:00,0.68489,0.68502,0.6847,0.68483,185600000.0
2009-07-03 16:45:00,0.68475,0.6848,0.68455,0.68467,317400000.0
2009-07-03 16:50:00,0.68457,0.68469,0.68423,0.68426,192000000.0
2009-07-03 16:55:00,0.68423,0.68426,0.68399,0.68421,196600000.0
2009-07-03 17:00:00,0.68425,0.68436,0.68398,0.68432,231400000.0
2009-07-03 17:05:00,0.68438,0.68462,0.68425,0.68447,176400000.0
2009-07-03 17:10:00,0.68438,0.68438,0.68381,0.68384,180800000.0
2009-07-03 17:15:00,0.68384,0.68419,0.68378,0.68395,99200000.0
2009-07-03 17:20:00,0.68395,0.68434,0.68365,0.68434,123600000.0
2009-07-03 17:25:00,0.68443,0.68446,0.68394,0.684,200000000.0
2009-07-03 17:30:00,0.68408,0.68458,0.68408,0.68458,371400000.0
2009-07-03 17:35:00,0.68451,0.68503,0.68434,0.68496,205000000.0
2009-07-03 17:40:00,0.68475,0.68493,0.68467,0.68486,222400000.0
2009-07-03 17:45:00,0.68424,0.68498,0.68394,0.68473,379400000.0
2009-07-03 17:50:00,0.68488,0.68512,0.68478,0.68478,261800000.0
2009-07-03 17:55:00,0.68472,0.68492,0.68453,0.68467,261800000.0
2009-07-03 18:00:00,0.68475,0.68492,0.68403,0.68447,234400000.0
2009-07-03 18:05:00,0.68481,0.68481,0.68447,0.68452,320800000.0
2009-07-03 18:10:00,0.6845,0.68451,0.68418,0.68441,131600000.0
2009-07-03 18:15:00,0.68452,0.68455,0.6839,0.68391,226600000.0
2009-07-03 18:20:00,0.684,0.68438,0.68393,0.68433,232200000.0
2009-07-03 18:25:00,0.6842,0.68433,0.68397,0.68397,145000000.0
2009-07-03 18:30:00,0.68393,0.68413,0.68362,0.68398,207200000.0
2009-07-03 18:35:00,0.68397,0.68406,0.68381,0.68399,176800000.0
2009-07-03 18:40:00,0.6841,0.68416,0.68354,0.68354,177600000.0
2009-07-03 18:45:00,0.68352,0.68403,0.68262,0.68402,133200000.0
2009-07-03 18:50:00,0.68396,0.68422,0.6833,0.68383,130600000.0
2009-07-03 18:55:00,0.68377,0.68418,0.68372,0.68382,145600000.0
2009-07-03 19:00:00,0.6837,0.68391,0.68339,0.68364,134200000.0
2009-07-03 19:05:00,0.68369,0.68402,0.68316,0.68341,252400000.0
2009-07-03 19:10:00,0.68396,0.68416,0.68367,0.68375,152800000.0
2009-07-03 19:15:00,0.68403,0.68404,0.68318,0.68395,77200000.0
2009-07-03 19:20:00,0.68382,0.68406,0.68382,0.684,113000000.0
2009-07-03 19:25:00,0.68407,0.68407,0.6838,0.68381,173200000.0
2009-07-03 19:30:00,0.68397,0.68405,0.68362,0.68397,87200000.0
2009-07-03 19:35:00,0.68397,0.68419,0.68352,0.68419,107600000.0
2009-07-03 19:40:00,0.68413,0.68427,0.68356,0.68418,86400000.0
2009-07-03 19:45:00,0.68404,0.68414,0.68363,0.68414,92800000.0
2009-07-03 19:50:00,0.6841,0.6841,0.68356,0.68382,75200000.0
2009-07-03 19:55:00,0.68365,0.68406,0.68348,0.68401,56000000.0
2009-07-03 20:00:00,0.68352,0.68399,0.68197,0.6829,70400000.0
2009-07-03 20:05:00,0.68282,0.68313,0.68269,0.68293,64000000.0
2009-07-03 20:10:00,0.6828,0.68326,0.68276,0.68315,85800000.0
2009-07-03 20:15:00,0.68302,0.6832,0.68298,0.68298,68800000.0
2009-07-03 20:20:00,0.68295,0.6835,0.68291,0.68345,76800000.0
2009-07-03 20:25:00,0.68315,0.6835,0.68311,0.68324,65600000.0
2009-07-03 20:30:00,0.68319,0.68343,0.68284,0.68335,64000000.0
2009-07-03 20:35:00,0.68335,0.68348,0.68281,0.68339,56000000.0
2009-07-03 20:40:00,0.68343,0.68344,0.68305,0.68342,62400000.0
2009-07-03 20:45:00,0.68333,0.68359,0.68332,0.68353,93200000.0
2009-07-03 20:50:00,0.68345,0.6836,0.68307,0.68345,85200000.0
2009-07-03 20:55:00,0.6835,0.68431,0.6821,0.68431,78400000.0
2009-07-03 21:00:00,0.68437,0.68441,0.68402,0.68441,66600000.0
2009-07-03 21:05:00,0.68432,0.6844,0.68354,0.68413,62400000.0
2009-07-03 21:10:00,0.6842,0.68435,0.68415,0.68433,67200000.0
2009-07-03 21:15:00,0.68422,0.68429,0.68412,0.68415,51200000.0
2009-07-03 21:20:00,0.68417,0.68428,0.68348,0.68407,57600000.0
2009-07-03 21:25:00,0.68348,0.68424,0.68348,0.68424,51200000.0
2009-07-03 21:30:00,0.68417,0.68429,0.68281,0.6842,41600000.0
2009-07-03 21:35:00,0.68411,0.68446,0.68411,0.68443,62400000.0
2009-07-03 21:40:00,0.68458,0.68489,0.68458,0.68476,53200000.0
2009-07-03 21:45:00,0.68471,0.68477,0.6843,0.68437,88400000.0
2009-07-03 21:50:00,0.68434,0.68446,0.68415,0.68441,62400000.0
2009-07-03 21:55:00,0.68421,0.68438,0.68399,0.68406,113600000.0
2009-07-03 22:00:00,0.68412,0.68435,0.68388,0.68392,171000000.0
2009-07-03 22:05:00,0.68403,0.68441,0.68389,0.68424,102800000.0
2009-07-03 22:10:00,0.68424,0.68445,0.68417,0.68445,86400000.0
2009-07-03 22:15:00,0.68388,0.68446,0.68388,0.68432,81600000.0
2009-07-03 22:20:00,0.68434,0.68446,0.68405,0.68409,60600000.0
2009-07-03 22:25:00,0.68427,0.68433,0.68417,0.68422,84800000.0
2009-07-03 22:30:00,0.68375,0.68425,0.68375,0.68409,97600000.0
2009-07-03 22:35:00,0.68403,0.68412,0.68357,0.68402,115600000.0
2009-07-03 22:40:00,0.68393,0.68487,0.68324,0.68387,64000000.0
2009-07-03 22:45:00,0.68398,0.68398,0.68351,0.6837,80000000.0
2009-07-03 22:50:00,0.68383,0.68402,0.68358,0.68392,73600000.0
2009-07-03 22:55:00,0.68377,0.68395,0.68361,0.68391,59200000.0
2009-07-05 23:00:00,0.6821,0.68271,0.6821,0.68233,84800000.0
2009-07-05 23:05:00,0.6823,0.68278,0.6823,0.68269,69200000.0
2009-07-05 23:10:00,0.68276,0.683,0.68255,0.68255,64000000.0
2009-07-05 23:15:00,0.68245,0.683,0.68245,0.68281,65600000.0
2009-07-05 23:20:00,0.68298,0.68298,0.68271,0.68271,41600000.0
2009-07-05 23:25:00,0.68272,0.68292,0.68246,0.68266,72400000.0
2009-07-05 23:30:00,0.68268,0.6833,0.68261,0.6833,80800000.0
2009-07-05 23:35:00,0.68318,0.68342,0.68289,0.6832,64000000.0
2009-07-05 23:40:00,0.68305,0.68317,0.68289,0.68293,80000000.0
2009-07-05 23:45:00,0.68294,0.68308,0.68268,0.68293,60800000.0
2009-07-05 23:50:00,0.68292,0.6831,0.68243,0.68297,57600000.0
2009-07-05 23:55:00,0.68287,0.68338,0.68237,0.68307,88400000.0
2009-07-06 00:00:00,0.68308,0.68317,0.68255,0.68295,62400000.0
2009-07-06 00:05:00,0.6833,0.68356,0.68238,0.68279,62400000.0
2009-07-06 00:10:00,0.68301,0.68317,0.6828,0.68287,54400000.0
2009-07-06 00:15:00,0.6826,0.68297,0.68251,0.68292,70400000.0
2009-07-06 00:20:00,0.68276,0.68291,0.68259,0.68268,59200000.0
2009-07-06 00:25:00,0.68265,0.68289,0.68243,0.68275,76800000.0
2009-07-06 00:30:00,0.68276,0.68331,0.68266,0.68306,81600000.0
2009-07-06 00:35:00,0.68328,0.6833,0.68274,0.68282,54400000.0
2009-07-06 00:40:00,0.68288,0.68294,0.6821,0.68231,68800000.0
2009-07-06 00:45:00,0.68226,0.68286,0.68222,0.68276,65600000.0
2009-07-06 00:50:00,0.6828,0.68286,0.68253,0.68274,54400000.0
2009-07-06 00:55:00,0.68276,0.68279,0.68258,0.68258,62400000.0
2009-07-06 01:00:00,0.68282,0.68307,0.68257,0.68269,66600000.0
2009-07-06 01:05:00,0.68256,0.68301,0.68256,0.68283,63400000.0
2009-07-06 01:10:00,0.68278,0.68331,0.68263,0.68297,62400000.0
2009-07-06 01:15:00,0.68312,0.68324,0.68302,0.68303,62400000.0
2009-07-06 01:20:00,0.68274,0.68328,0.6827,0.68302,69800000.0
2009-07-06 01:25:00,0.68304,0.68329,0.68302,0.68306,70400000.0
2009-07-06 01:30:00,0.68303,0.68309,0.68265,0.68272,130000000.0
2009-07-06 01:35:00,0.6827,0.68286,0.68188,0.68286,57600000.0
2009-07-06 01:40:00,0.6829,0.68311,0.68264,0.68288,54400000.0
2009-07-06 01:45:00,0.68295,0.68295,0.68261,0.6828,64400000.0
2009-07-06 01:50:00,0.68274,0.68288,0.68251,0.68252,72400000.0
2009-07-06 01:55:00,0.68272,0.68314,0.68267,0.68282,91200000.0
2009-07-06 02:00:00,0.68279,0.68309,0.68279,0.68303,91000000.0
2009-07-06 02:05:00,0.68318,0.68318,0.68266,0.68273,72000000.0
2009-07-06 02:10:00,0.68277,0.68346,0.68249,0.68346,64000000.0
2009-07-06 02:15:00,0.68352,0.68362,0.68277,0.68302,54400000.0
2009-07-06 02:20:00,0.6831,0.68317,0.6822,0.68285,57600000.0
2009-07-06 02:25:00,0.68305,0.68316,0.68227,0.68295,130000000.0
2009-07-06 02:30:00,0.68219,0.68313,0.68219,0.68306,70200000.0
2009-07-06 02:35:00,0.68304,0.68318,0.68236,0.6828,70400000.0
2009-07-06 02:40:00,0.683,0.68328,0.68297,0.68322,62400000.0
2009-07-06 02:45:00,0.68321,0.68333,0.68314,0.68314,62400000.0
2009-07-06 02:50:00,0.68313,0.68324,0.68276,0.68308,64400000.0
2009-07-06 02:55:00,0.68316,0.68317,0.68273,0.68301,67200000.0
2009-07-06 03:00:00,0.68295,0.68302,0.68264,0.68273,62400000.0
2009-07-06 03:05:00,0.68285,0.68289,0.68266,0.6828,53200000.0
2009-07-06 03:10:00,0.68272,0.68329,0.68265,0.68325,65600000.0
2009-07-06 03:15:00,0.68336,0.68336,0.68292,0.68294,69200000.0
2009-07-06 03:20:00,0.68278,0.68299,0.68211,0.6829,53800000.0
2009-07-06 03:25:00,0.68278,0.6829,0.68267,0.68275,81000000.0
2009-07-06 03:30:00,0.68268,0.68288,0.68237,0.6824,67600000.0
2009-07-06 03:35:00,0.68233,0.6825,0.68204,0.68246,51200000.0
2009-07-06 03:40:00,0.68256,0.6826,0.68195,0.68216,70400000.0
2009-07-06 03:45:00,0.68233,0.68255,0.68183,0.68229,54400000.0
2009-07-06 03:50:00,0.68199,0.68206,0.68149,0.68156,61800000.0
2009-07-06 03:55:00,0.68114,0.68148,0.68103,0.68131,62400000.0
2009-07-06 04:00:00,0.68124,0.6817,0.68059,0.68154,87400000.0
2009-07-06 04:05:00,0.68171,0.68177,0.68094,0.68095,57600000.0
2009-07-06 04:10:00,0.68078,0.68088,0.68044,0.68044,61200000.0
2009-07-06 04:15:00,0.68053,0.68067,0.68034,0.68035,79400000.0
2009-07-06 04:20:00,0.68026,0.6808,0.67985,0.67989,64000000.0
2009-07-06 04:25:00,0.68003,0.68015,0.67977,0.67999,80000000.0
2009-07-06 04:30:00,0.67998,0.68039,0.6799,0.6803,71400000.0
2009-07-06 04:35:00,0.6804,0.68071,0.68027,0.68037,56000000.0
2009-07-06 04:40:00,0.68066,0.68086,0.68007,0.68027,65600000.0
2009-07-06 04:45:00,0.68032,0.68086,0.68026,0.68043,63400000.0
2009-07-06 04:50:00,0.68045,0.68094,0.68045,0.68089,68200000.0
2009-07-06 04:55:00,0.68093,0.68093,0.68019,0.68031,84800000.0
2009-07-06 05:00:00,0.68043,0.68072,0.68021,0.6807,58600000.0
2009-07-06 05:05:00,0.68077,0.68132,0.68048,0.68116,73600000.0
2009-07-06 05:10:00,0.68105,0.68123,0.6808,0.68117,80000000.0
2009-07-06 05:15:00,0.68111,0.68114,0.68069,0.68097,64000000.0
2009-07-06 05:20:00,0.68102,0.68116,0.68083,0.68091,116000000.0
2009-07-06 05:25:00,0.68095,0.68148,0.68091,0.68143,97000000.0
2009-07-06 05:30:00,0.68142,0.68144,0.68064,0.68097,84200000.0
2009-07-06 05:35:00,0.68095,0.68101,0.68063,0.6807,60800000.0
2009-07-06 05:40:00,0.68081,0.68097,0.68064,0.68084,81600000.0
2009-07-06 05:45:00,0.68086,0.68141,0.68082,0.68134,86400000.0
2009-07-06 05:50:00,0.68134,0.68164,0.68097,0.68131,103200000.0
2009-07-06 05:55:00,0.68131,0.68132,0.68096,0.68116,170600000.0
2009-07-06 06:00:00,0.68128,0.68166,0.6808,0.68166,113600000.0
2009-07-06 06:05:00,0.68175,0.68212,0.6816,0.68212,62400000.0
2009-07-06 06:10:00,0.68211,0.68213,0.68173,0.68189,88400000.0
2009-07-06 06:15:00,0.682,0.68242,0.68192,0.68229,51600000.0
2009-07-06 06:20:00,0.68248,0.68256,0.68165,0.68203,62400000.0
2009-07-06 06:25:00,0.68209,0.68252,0.68179,0.68234,63400000.0
2009-07-06 06:30:00,0.68259,0.68292,0.68224,0.6829,51200000.0
2009-07-06 06:35:00,0.68281,0.68295,0.68257,0.68273,57600000.0
2009-07-06 06:40:00,0.68272,0.68303,0.68242,0.68296,51200000.0
2009-07-06 06:45:00,0.68302,0.68304,0.68227,0.68227,67200000.0
2009-07-06 06:50:00,0.68225,0.68232,0.68164,0.682,62400000.0
2009-07-06 06:55:00,0.68218,0.68254,0.68218,0.68231,67200000.0
2009-07-06 07:00:00,0.68227,0.68242,0.6817,0.68226,78200000.0
2009-07-06 07:05:00,0.68228,0.68262,0.6822,0.68262,85200000.0
2009-07-06 07:10:00,0.6827,0.68289,0.68242,0.68289,93200000.0
2009-07-06 07:15:00,0.68241,0.68316,0.68241,0.68287,62400000.0
2009-07-06 07:20:00,0.68298,0.68307,0.68261,0.68261,55800000.0
2009-07-06 07:25:00,0.68267,0.68293,0.68226,0.68279,64000000.0
2009-07-06 07:30:00,0.68283,0.68342,0.68271,0.68271,65600000.0
2009-07-06 07:35:00,0.6831,0.6832,0.68279,0.68288,78000000.0
2009-07-06 07:40:00,0.68281,0.68318,0.68279,0.68307,68800000.0
2009-07-06 07:45:00,0.68304,0.68316,0.68251,0.68316,86400000.0
2009-07-06 07:50:00,0.68311,0.68369,0.68297,0.68346,64000000.0
2009-07-06 07:55:00,0.68341,0.6838,0.68262,0.68357,66600000.0
2009-07-06 08:00:00,0.68367,0.68373,0.68312,0.68319,56000000.0
2009-07-06 08:05:00,0.68332,0.68353,0.6827,0.68279,75200000.0
2009-07-06 08:10:00,0.68286,0.68295,0.6821,0.6822,92800000.0
2009-07-06 08:15:00,0.68232,0.68258,0.68225,0.68225,86200000.0
2009-07-06 08:20:00,0.68254,0.6832,0.68254,0.68298,108800000.0
2009-07-06 08:25:00,0.683,0.68316,0.68272,0.68307,86400000.0
2009-07-06 08:30:00,0.68315,0.68324,0.68277,0.68291,173200000.0
2009-07-06 08:35:00,0.6829,0.68297,0.68253,0.6827,113600000.0
2009-07-06 08:40:00,0.6826,0.68297,0.68233,0.68297,78400000.0
2009-07-06 08:45:00,0.68308,0.68316,0.68272,0.68291,151400000.0
2009-07-06 08:50:00,0.68286,0.68304,0.6823,0.6823,253200000.0
2009-07-06 08:55:00,0.68219,0.68229,0.68177,0.68207,134400000.0
2009-07-06 09:00:00,0.68192,0.68239,0.68149,0.68214,145600000.0
2009-07-06 09:05:00,0.68194,0.68194,0.68093,0.68145,130600000.0
2009-07-06 09:10:00,0.68157,0.68174,0.68043,0.68136,133200000.0
2009-07-06 09:15:00,0.68137,0.6819,0.68116,0.6819,177600000.0
2009-07-06 09:20:00,0.68182,0.68268,0.68165,0.68266,176400000.0
2009-07-06 09:25:00,0.6827,0.6827,0.68176,0.68184,208000000.0
2009-07-06 09:30:00,0.68184,0.68207,0.68179,0.68182,145600000.0
2009-07-06 09:35:00,0.68182,0.68182,0.68161,0.68172,232000000.0
2009-07-06 09:40:00,0.68182,0.68201,0.68153,0.6818,227200000.0
2009-07-06 09:45:00,0.68206,0.68314,0.68206,0.68301,131600000.0
2009-07-06 09:50:00,0.68298,0.6831,0.6826,0.6828,320800000.0
2009-07-06 09:55:00,0.6827,0.68285,0.68264,0.68272,233600000.0
2009-07-06 10:00:00,0.68276,0.68283,0.68207,0.68207,261800000.0
2009-07-06 10:05:00,0.68223,0.68223,0.68105,0.68117,261200000.0
2009-07-06 10:10:00,0.68127,0.68228,0.6807,0.68212,379600000.0
2009-07-06 10:15:00,0.68196,0.68323,0.68193,0.68294,220600000.0
2009-07-06 10:20:00,0.68328,0.68342,0.68311,0.68332,205200000.0
2009-07-06 10:25:00,0.68351,0.68375,0.68335,0.68335,370600000.0
2009-07-06 10:30:00,0.68344,0.68376,0.68323,0.68366,200400000.0
2009-07-06 10:35:00,0.68364,0.6841,0.68349,0.68392,123200000.0
2009-07-06 10:40:00,0.68399,0.68428,0.68374,0.68427,99200000.0
2009-07-06 10:45:00,0.68432,0.68453,0.68416,0.68416,180600000.0
2009-07-06 10:50:00,0.68401,0.68459,0.68372,0.6838,176000000.0
2009-07-06 10:55:00,0.6839,0.68426,0.68383,0.68411,232000000.0
2009-07-06 11:00:00,0.68403,0.68502,0.68388,0.68498,196200000.0
2009-07-06 11:05:00,0.68513,0.68545,0.68502,0.68502,192000000.0
2009-07-06 11:10:00,0.68495,0.68524,0.68483,0.68483,316600000.0
2009-07-06 11:15:00,0.68478,0.68484,0.68429,0.68467,185000000.0
2009-07-06 11:20:00,0.68471,0.68479,0.68422,0.68457,281800000.0
2009-07-06 11:25:00,0.68467,0.68467,0.68422,0.68431,234400000.0
2009-07-06 11:30:00,0.68437,0.68442,0.68398,0.68409,170600000.0
2009-07-06 11:35:00,0.68396,0.68488,0.68396,0.68447,200000000.0
2009-07-06 11:40:00,0.68436,0.68438,0.68381,0.68403,172800000.0
2009-07-06 11:45:00,0.68407,0.68407,0.68365,0.68404,207200000.0
2009-07-06 11:50:00,0.684,0.68405,0.68299,0.68376,200800000.0
2009-07-06 11:55:00,0.68381,0.68381,0.68347,0.68354,238400000.0
2009-07-06 12:00:00,0.68352,0.68362,0.68318,0.68341,137200000.0
2009-07-06 12:05:00,0.68346,0.68353,0.68341,0.68346,89600000.0
2009-07-06 12:10:00,0.68369,0.68413,0.68318,0.68374,124200000.0
2009-07-06 12:15:00,0.68382,0.68425,0.68382,0.6841,205800000.0
2009-07-06 12:20:00,0.68418,0.6843,0.68376,0.68394,204000000.0
2009-07-06 12:25:00,0.68393,0.68426,0.68316,0.68322,251200000.0
2009-07-06 12:30:00,0.68334,0.68469,0.68334,0.68453,194000000.0
2009-07-06 12:35:00,0.6846,0.6846,0.68407,0.68424,165000000.0
2009-07-06 12:40:00,0.68436,0.68457,0.68403,0.6844,92800000.0
2009-07-06 12:45:00,0.68427,0.68428,0.68393,0.684,227600000.0
2009-07-06 12:50:00,0.68417,0.68473,0.68404,0.68461,155200000.0
2009-07-06 12:55:00,0.68439,0.68474,0.68438,0.68471,152400000.0
2009-07-06 13:00:00,0.68478,0.68519,0.68454,0.68519,102800000.0
2009-07-06 13:05:00,0.68536,0.68536,0.68472,0.68477,132800000.0
2009-07-06 13:10:00,0.68498,0.68511,0.6845,0.68462,151800000.0
2009-07-06 13:15:00,0.68469,0.68506,0.68461,0.68477,244800000.0
2009-07-06 13:20:00,0.68484,0.6853,0.68484,0.6853,181200000.0
2009-07-06 13:25:00,0.68525,0.6853,0.68504,0.68526,208400000.0
2009-07-06 13:30:00,0.68534,0.68538,0.68502,0.68535,147000000.0
2009-07-06 13:35:00,0.68541,0.6855,0.68496,0.68496,131200000.0
2009-07-06 13:40:00,0.68518,0.68534,0.685,0.685,185000000.0
2009-07-06 13:45:00,0.68514,0.68561,0.68513,0.68515,114600000.0
2009-07-06 13:50:00,0.68521,0.6859,0.68519,0.6859,150400000.0
2009-07-06 13:55:00,0.68578,0.68578,0.68514,0.68527,171200000.0
2009-07-06 14:00:00,0.68559,0.68572,0.68534,0.68534,129600000.0
2009-07-06 14:05:00,0.68534,0.68542,0.68516,0.68542,156800000.0
2009-07-06 14:10:00,0.68502,0.68569,0.68502,0.68524,122400000.0
2009-07-06 14:15:00,0.68507,0.68562,0.68507,0.68562,140800000.0
2009-07-06 14:20:00,0.68566,0.68602,0.68563,0.6858,124600000.0
2009-07-06 14:25:00,0.68582,0.68661,0.68579,0.68657,104400000.0
2009-07-06 14:30:00,0.68666,0.68678,0.6862,0.68638,58000000.0
2009-07-06 14:35:00,0.68645,0.68649,0.68606,0.68648,67200000.0
2009-07-06 14:40:00,0.68647,0.68647,0.68586,0.68594,61200000.0
2009-07-06 14:45:00,0.68593,0.68631,0.68588,0.68611,58000000.0
2009-07-06 14:50:00,0.68619,0.68619,0.68595,0.68595,60800000.0
2009-07-06 14:55:00,0.68616,0.68635,0.686,0.68618,67600000.0
2009-07-06 15:00:00,0.68628,0.68632,0.68474,0.68508,62400000.0
2009-07-06 15:05:00,0.68509,0.68511,0.68403,0.68426,67600000.0
2009-07-06 15:10:00,0.6842,0.68443,0.68412,0.68423,62400000.0
2009-07-06 15:15:00,0.68399,0.68421,0.6838,0.6838,60200000.0
2009-07-06 15:20:00,0.68382,0.68392,0.68352,0.68386,65600000.0
2009-07-06 15:25:00,0.6839,0.68427,0.68376,0.68376,57600000.0
2009-07-06 15:30:00,0.68374,0.68477,0.68344,0.68477,54800000.0
2009-07-06 15:35:00,0.68484,0.68505,0.68471,0.68479,64000000.0
2009-07-06 15:40:00,0.6848,0.68493,0.68402,0.68405,67200000.0
2009-07-06 15:45:00,0.68412,0.68578,0.68412,0.68578,70400000.0
2009-07-06 15:50:00,0.68584,0.68584,0.68469,0.68469,70200000.0
2009-07-06 15:55:00,0.68471,0.686,0.68463,0.68555,69800000.0
2009-07-06 16:00:00,0.6855,0.68622,0.68456,0.68523,67200000.0
2009-07-06 16:05:00,0.68544,0.68564,0.68503,0.6851,73200000.0
2009-07-06 16:10:00,0.68483,0.68487,0.6846,0.68472,62400000.0
2009-07-06 16:15:00,0.68466,0.6852,0.68388,0.68461,62400000.0
2009-07-06 16:20:00,0.6844,0.68507,0.68429,0.685,68800000.0
2009-07-06 16:25:00,0.68504,0.6856,0.68487,0.6856,70400000.0
2009-07-06 16:30:00,0.68558,0.68649,0.68528,0.68626,59200000.0
2009-07-06 16:35:00,0.68613,0.68618,0.68525,0.68574,72800000.0
2009-07-06 16:40:00,0.68557,0.68569,0.68496,0.68518,70800000.0
2009-07-06 16:45:00,0.68497,0.68622,0.68494,0.68593,76800000.0
2009-07-06 16:50:00,0.68581,0.68586,0.68507,0.68513,58000000.0
2009-07-06 16:55:00,0.68538,0.68589,0.68508,0.68541,65000000.0
2009-07-06 17:00:00,0.6853,0.68569,0.68523,0.68548,58600000.0
2009-07-06 17:05:00,0.68537,0.68557,0.68519,0.68553,61800000.0
2009-07-06 17:10:00,0.68545,0.68593,0.68524,0.68592,65600000.0
2009-07-06 17:15:00,0.6859,0.68599,0.68534,0.68558,66600000.0
2009-07-06 17:20:00,0.68557,0.68557,0.68496,0.68516,67200000.0
2009-07-06 17:25:00,0.68523,0.68525,0.68464,0.6852,58600000.0
2009-07-06 17:30:00,0.68505,0.68509,0.68471,0.68477,65000000.0
2009-07-06 17:35:00,0.68446,0.68491,0.68445,0.68491,68200000.0
2009-07-06 17:40:00,0.68495,0.6852,0.6848,0.6848,72000000.0
2009-07-06 17:45:00,0.6849,0.6856,0.6849,0.68557,68800000.0
2009-07-06 17:50:00,0.68564,0.68585,0.68532,0.68565,64000000.0
2009-07-06 17:55:00,0.68564,0.68573,0.68468,0.68493,61800000.0
2009-07-06 18:00:00,0.68507,0.68532,0.68478,0.68532,68800000.0
2009-07-06 18:05:00,0.68518,0.68521,0.68491,0.68513,67200000.0
2009-07-06 18:10:00,0.68531,0.68572,0.68517,0.68554,57600000.0
2009-07-06 18:15:00,0.68553,0.68557,0.68498,0.68509,64000000.0
2009-07-06 18:20:00,0.68507,0.6853,0.68476,0.68502,58000000.0
2009-07-06 18:25:00,0.68509,0.68509,0.68368,0.68457,75200000.0
2009-07-06 18:30:00,0.68453,0.68497,0.68446,0.68468,61200000.0
2009-07-06 18:35:00,0.68481,0.68492,0.6847,0.68488,68800000.0
2009-07-06 18:40:00,0.68479,0.68486,0.68439,0.68477,73600000.0
2009-07-06 18:45:00,0.68476,0.68507,0.68475,0.68499,63800000.0
2009-07-06 18:50:00,0.68495,0.68497,0.68436,0.68462,80000000.0
2009-07-06 18:55:00,0.68473,0.68473,0.68425,0.68454,59200000.0
2009-07-06 19:00:00,0.68471,0.68549,0.68471,0.68545,59200000.0
2009-07-06 19:05:00,0.68502,0.68564,0.68502,0.68564,56000000.0
2009-07-06 19:10:00,0.68555,0.68565,0.68532,0.68553,62400000.0
2009-07-06 19:15:00,0.68548,0.68667,0.68548,0.68638,57600000.0
2009-07-06 19:20:00,0.68637,0.68641,0.68581,0.68605,55400000.0
2009-07-06 19:25:00,0.68601,0.68669,0.68559,0.68566,68800000.0
2009-07-06 19:30:00,0.68542,0.68568,0.68509,0.68552,70400000.0
2009-07-06 19:35:00,0.68534,0.68589,0.6852,0.68589,66000000.0
2009-07-06 19:40:00,0.68565,0.68586,0.68554,0.68586,62400000.0
2009-07-06 19:45:00,0.68579,0.68588,0.68475,0.68493,64400000.0
2009-07-06 19:50:00,0.68493,0.68501,0.68459,0.68462,68800000.0
2009-07-06 19:55:00,0.68478,0.68495,0.68457,0.68495,68800000.0
2009-07-06 20:00:00,0.68488,0.68518,0.6848,0.68505,56000000.0
2009-07-06 20:05:00,0.68508,0.68553,0.68508,0.68528,57600000.0
2009-07-06 20:10:00,0.68503,0.68522,0.6848,0.68517,67200000.0
2009-07-06 20:15:00,0.68518,0.68518,0.68482,0.68505,64000000.0
2009-07-06 20:20:00,0.68488,0.68525,0.68462,0.68497,66000000.0
2009-07-06 20:25:00,0.68497,0.6851,0.68493,0.68499,64000000.0
2009-07-06 20:30:00,0.68505,0.68529,0.68415,0.68515,72000000.0
2009-07-06 20:35:00,0.68496,0.68553,0.68496,0.68547,60200000.0
2009-07-06 20:40:00,0.68563,0.68594,0.68517,0.68585,70400000.0
2009-07-06 20:45:00,0.68581,0.68591,0.68563,0.68591,68600000.0
2009-07-06 20:50:00,0.68588,0.68594,0.68554,0.68572,59200000.0
2009-07-06 20:55:00,0.6858,0.68586,0.68524,0.6853,57600000.0
2009-07-06 21:00:00,0.68563,0.68616,0.68559,0.68616,70800000.0
2009-07-06 21:05:00,0.68626,0.68669,0.68625,0.6865,61800000.0
2009-07-06 21:10:00,0.68664,0.68692,0.68638,0.68692,58600000.0
2009-07-06 21:15:00,0.68687,0.68689,0.68661,0.6867,60200000.0
2009-07-06 21:20:00,0.68666,0.68742,0.68653,0.68728,68200000.0
2009-07-06 21:25:00,0.68719,0.68757,0.68713,0.68753,59200000.0
2009-07-06 21:30:00,0.68739,0.68739,0.68573,0.68667,53800000.0
2009-07-06 21:35:00,0.68664,0.68679,0.68647,0.68677,67200000.0
2009-07-06 21:40:00,0.68671,0.68738,0.68671,0.68716,64000000.0
2009-07-06 21:45:00,0.68705,0.68857,0.68701,0.68802,65000000.0
2009-07-06 21:50:00,0.68814,0.6884,0.68795,0.68815,61200000.0
2009-07-06 21:55:00,0.68816,0.69033,0.68803,0.69027,62800000.0
2009-07-06 22:00:00,0.69035,0.69063,0.69021,0.69036,81600000.0
2009-07-06 22:05:00,0.69013,0.69048,0.68996,0.69027,61600000.0
2009-07-06 22:10:00,0.69017,0.69127,0.69017,0.69083,59200000.0
2009-07-06 22:15:00,0.69096,0.69103,0.69021,0.69021,59200000.0
2009-07-06 22:20:00,0.69009,0.69051,0.69008,0.6905,67200000.0
2009-07-06 22:25:00,0.69053,0.69056,0.68947,0.69039,68800000.0
2009-07-06 22:30:00,0.69042,0.69047,0.68965,0.69027,65600000.0
2009-07-06 22:35:00,0.69025,0.69057,0.68989,0.69048,55400000.0
2009-07-06 22:40:00,0.69062,0.69065,0.68998,0.69036,51200000.0
2009-07-06 22:45:00,0.69031,0.69036,0.68976,0.68989,65000000.0
2009-07-06 22:50:00,0.68989,0.69038,0.68989,0.69019,68800000.0
2009-07-06 22:55:00,0.69018,0.69018,0.68981,0.68991,67600000.0
2009-07-06 23:00:00,0.68994,0.69007,0.68969,0.68984,57600000.0
2009-07-06 23:05:00,0.68967,0.6898,0.68906,0.68966,63400000.0
2009-07-06 23:10:00,0.68959,0.68989,0.68927,0.68959,71400000.0
2009-07-06 23:15:00,0.68977,0.69017,0.68954,0.68975,61200000.0
2009-07-06 23:20:00,0.68974,0.68997,0.68948,0.68967,78400000.0
2009-07-06 23:25:00,0.68953,0.68979,0.68953,0.68974,60800000.0
2009-07-06 23:30:00,0.68963,0.68991,0.68963,0.6898,60800000.0
2009-07-06 23:35:00,0.68974,0.69007,0.68964,0.68991,54400000.0
2009-07-06 23:40:00,0.68997,0.6902,0.68993,0.69004,62400000.0
2009-07-06 23:45:00,0.6899,0.69016,0.68907,0.68918,60800000.0
2009-07-06 23:50:00,0.68914,0.68951,0.68912,0.68928,60200000.0
2009-07-06 23:55:00,0.68919,0.68921,0.68894,0.68912,66000000.0
2009-07-07 00:00:00,0.68915,0.68977,0.68843,0.68977,59200000.0
2009-07-07 00:05:00,0.68968,0.68984,0.68899,0.68963,60800000.0
2009-07-07 00:10:00,0.68954,0.69035,0.68936,0.69029,64000000.0
2009-07-07 00:15:00,0.69023,0.69046,0.68978,0.69033,64000000.0
2009-07-07 00:20:00,0.69048,0.69071,0.68937,0.6898,58000000.0
2009-07-07 00:25:00,0.68997,0.69001,0.68956,0.68956,68200000.0
2009-07-07 00:30:00,0.68955,0.68986,0.68894,0.68986,62400000.0
2009-07-07 00:35:00,0.68965,0.68973,0.6895,0.68962,67600000.0
2009-07-07 00:40:00,0.68956,0.68988,0.68955,0.68978,62400000.0
2009-07-07 00:45:00,0.68981,0.68984,0.6896,0.68976,70400000.0
2009-07-07 00:50:00,0.68942,0.69021,0.68942,0.68981,62800000.0
2009-07-07 00:55:00,0.68999,0.69004,0.68955,0.68955,71400000.0
2009-07-07 01:00:00,0.68943,0.68987,0.68937,0.68948,64400000.0
2009-07-07 01:05:00,0.68959,0.68974,0.68939,0.6894,62400000.0
2009-07-07 01:10:00,0.68927,0.6894,0.68885,0.6892,59600000.0
2009-07-07 01:15:00,0.6885,0.68937,0.6885,0.68924,59200000.0
2009-07-07 01:20:00,0.68934,0.68938,0.68919,0.68936,66000000.0
2009-07-07 01:25:00,0.68934,0.68942,0.68911,0.68934,58000000.0
2009-07-07 01:30:00,0.68922,0.68988,0.68869,0.68982,64400000.0
2009-07-07 01:35:00,0.69003,0.69033,0.69001,0.69014,63200000.0
2009-07-07 01:40:00,0.69023,0.69037,0.6898,0.69037,67200000.0
2009-07-07 01:45:00,0.69033,0.69037,0.68997,0.69017,52800000.0
2009-07-07 01:50:00,0.69022,0.69049,0.69006,0.69025,65600000.0
2009-07-07 01:55:00,0.69014,0.6903,0.68989,0.68991,62400000.0
2009-07-07 02:00:00,0.68999,0.69028,0.68997,0.69027,92200000.0
2009-07-07 02:05:00,0.69012,0.69032,0.69002,0.69019,75000000.0
2009-07-07 02:10:00,0.69032,0.69032,0.68979,0.68985,64000000.0
2009-07-07 02:15:00,0.6898,0.69048,0.6898,0.69035,64000000.0
2009-07-07 02:20:00,0.69047,0.6905,0.68935,0.69045,57000000.0
2009-07-07 02:25:00,0.69043,0.69051,0.69009,0.69038,130000000.0
2009-07-07 02:30:00,0.69027,0.6905,0.69021,0.69041,70400000.0
2009-07-07 02:35:00,0.69037,0.69041,0.69014,0.69025,68000000.0
2009-07-07 02:40:00,0.69009,0.69026,0.69003,0.69023,62400000.0
2009-07-07 02:45:00,0.69022,0.6903,0.68998,0.69013,62400000.0
2009-07-07 02:50:00,0.69027,0.6903,0.68985,0.69007,64000000.0
2009-07-07 02:55:00,0.69015,0.69046,0.69008,0.69018,67200000.0
2009-07-07 03:00:00,0.69021,0.69031,0.68958,0.68959,62400000.0
2009-07-07 03:05:00,0.68954,0.68977,0.68938,0.68951,53800000.0
2009-07-07 03:10:00,0.68953,0.68977,0.68943,0.68943,62400000.0
2009-07-07 03:15:00,0.68933,0.68963,0.68909,0.68948,69200000.0
2009-07-07 03:20:00,0.68943,0.68943,0.6887,0.68915,54400000.0
2009-07-07 03:25:00,0.68917,0.6892,0.68807,0.68902,81600000.0
2009-07-07 03:30:00,0.68909,0.68923,0.6889,0.68903,67200000.0
2009-07-07 03:35:00,0.68891,0.68934,0.68889,0.68912,51200000.0
2009-07-07 03:40:00,0.68922,0.68934,0.68896,0.68896,61200000.0
2009-07-07 03:45:00,0.6893,0.68968,0.68913,0.68965,53800000.0
2009-07-07 03:50:00,0.6894,0.69011,0.6893,0.68996,56000000.0
2009-07-07 03:55:00,0.68958,0.69002,0.68947,0.6898,62400000.0
2009-07-07 04:00:00,0.68981,0.68989,0.6888,0.68968,88000000.0
2009-07-07 04:05:00,0.68985,0.69,0.68965,0.68973,58000000.0
2009-07-07 04:10:00,0.68976,0.6904,0.68966,0.69008,60800000.0
2009-07-07 04:15:00,0.68933,0.69018,0.68933,0.69015,84800000.0
2009-07-07 04:20:00,0.69019,0.69052,0.69009,0.69021,64400000.0
2009-07-07 04:25:00,0.69032,0.69035,0.69004,0.69018,81000000.0
2009-07-07 04:30:00,0.69029,0.69033,0.68999,0.69004,70800000.0
2009-07-07 04:35:00,0.69018,0.69025,0.68935,0.68984,54400000.0
2009-07-07 04:40:00,0.68965,0.69023,0.68961,0.68996,65600000.0
2009-07-07 04:45:00,0.68946,0.68993,0.68946,0.68946,64000000.0
2009-07-07 04:50:00,0.6895,0.68961,0.68914,0.68924,68800000.0
2009-07-07 04:55:00,0.68929,0.68939,0.68904,0.68907,84800000.0
2009-07-07 05:00:00,0.68947,0.68961,0.68928,0.6896,58000000.0
2009-07-07 05:05:00,0.68955,0.68962,0.68915,0.68932,64000000.0
2009-07-07 05:10:00,0.68918,0.68938,0.68846,0.68938,80400000.0
2009-07-07 05:15:00,0.68929,0.68958,0.68901,0.6895,64000000.0
2009-07-07 05:20:00,0.68951,0.68955,0.6886,0.68925,112000000.0
2009-07-07 05:25:00,0.68965,0.68969,0.68939,0.68951,97600000.0
2009-07-07 05:30:00,0.68948,0.68988,0.68948,0.68982,84600000.0
2009-07-07 05:35:00,0.6896,0.6899,0.68924,0.68987,60800000.0
2009-07-07 05:40:00,0.68977,0.68985,0.68958,0.68978,82000000.0
2009-07-07 05:45:00,0.68981,0.68981,0.68911,0.68978,86400000.0
2009-07-07 05:50:00,0.68979,0.69004,0.68954,0.68997,102800000.0
2009-07-07 05:55:00,0.6899,0.68994,0.68926,0.68992,170600000.0
2009-07-07 06:00:00,0.68992,0.69,0.68954,0.68958,113600000.0
2009-07-07 06:05:00,0.68965,0.68977,0.68935,0.68954,62400000.0
2009-07-07 06:10:00,0.68967,0.68989,0.68884,0.68972,87400000.0
2009-07-07 06:15:00,0.68903,0.68964,0.68903,0.68944,52200000.0
2009-07-07 06:20:00,0.68955,0.68963,0.68932,0.68949,62400000.0
2009-07-07 06:25:00,0.68953,0.68953,0.68774,0.68914,64000000.0
2009-07-07 06:30:00,0.68918,0.6896,0.68872,0.68949,51600000.0
2009-07-07 06:35:00,0.68947,0.68982,0.68916,0.68982,58000000.0
2009-07-07 06:40:00,0.68982,0.69061,0.68981,0.69019,51200000.0
2009-07-07 06:45:00,0.69014,0.69014,0.68957,0.68991,67200000.0
2009-07-07 06:50:00,0.68996,0.69053,0.68981,0.69053,62400000.0
2009-07-07 06:55:00,0.69057,0.69058,0.69009,0.69041,75000000.0
2009-07-07 07:00:00,0.69041,0.69051,0.68967,0.69051,78400000.0
2009-07-07 07:05:00,0.69055,0.6909,0.6905,0.6909,84800000.0
2009-07-07 07:10:00,0.69082,0.69123,0.69045,0.69121,92800000.0
2009-07-07 07:15:00,0.69093,0.69106,0.69028,0.69028,62400000.0
2009-07-07 07:20:00,0.69019,0.69053,0.69009,0.6904,64000000.0
2009-07-07 07:25:00,0.69048,0.69072,0.69048,0.69051,59200000.0
2009-07-07 07:30:00,0.69041,0.69073,0.69032,0.69033,65000000.0
2009-07-07 07:35:00,0.6902,0.69057,0.69008,0.69051,76800000.0
2009-07-07 07:40:00,0.69057,0.69075,0.68962,0.68962,68800000.0
2009-07-07 07:45:00,0.68982,0.68992,0.68969,0.68979,86200000.0
2009-07-07 07:50:00,0.68958,0.69013,0.68958,0.69013,64400000.0
2009-07-07 07:55:00,0.69002,0.69007,0.68908,0.68989,67200000.0
2009-07-07 08:00:00,0.68984,0.69041,0.68984,0.69028,61200000.0
2009-07-07 08:05:00,0.6901,0.69029,0.6899,0.69005,75600000.0
2009-07-07 08:10:00,0.69042,0.69056,0.68998,0.69035,92800000.0
2009-07-07 08:15:00,0.69043,0.69065,0.69017,0.69059,86800000.0
2009-07-07 08:20:00,0.6908,0.6908,0.6901,0.69028,108800000.0
2009-07-07 08:25:00,0.69028,0.69043,0.68932,0.68948,86400000.0
2009-07-07 08:30:00,0.68962,0.68971,0.68923,0.68934,172400000.0
2009-07-07 08:35:00,0.68921,0.68922,0.68883,0.68897,117200000.0
2009-07-07 08:40:00,0.68924,0.68936,0.68845,0.68847,78400000.0
2009-07-07 08:45:00,0.68845,0.68906,0.68843,0.68886,152000000.0
2009-07-07 08:50:00,0.68894,0.68934,0.68885,0.6893,253400000.0
2009-07-07 08:55:00,0.68927,0.68944,0.68915,0.68939,133800000.0
2009-07-07 09:00:00,0.68953,0.68957,0.68929,0.68936,145600000.0
2009-07-07 09:05:00,0.68908,0.68929,0.68839,0.6886,132000000.0
2009-07-07 09:10:00,0.6886,0.68908,0.68782,0.68871,127400000.0
2009-07-07 09:15:00,0.68876,0.68994,0.6887,0.68994,177400000.0
2009-07-07 09:20:00,0.68988,0.69008,0.68958,0.68997,174200000.0
2009-07-07 09:25:00,0.68997,0.68997,0.68955,0.68972,204000000.0
2009-07-07 09:30:00,0.68983,0.69005,0.68955,0.68998,145600000.0
2009-07-07 09:35:00,0.68982,0.68994,0.68948,0.68952,231400000.0
2009-07-07 09:40:00,0.68965,0.69026,0.68947,0.69007,227200000.0
2009-07-07 09:45:00,0.68998,0.69081,0.68998,0.69041,131600000.0
2009-07-07 09:50:00,0.69012,0.69012,0.68984,0.68993,319800000.0
2009-07-07 09:55:00,0.68982,0.69001,0.6898,0.6898,233000000.0
2009-07-07 10:00:00,0.68978,0.69016,0.68975,0.69002,262400000.0
2009-07-07 10:05:00,0.69002,0.69002,0.68868,0.68877,262200000.0
2009-07-07 10:10:00,0.68891,0.6893,0.68883,0.68918,373600000.0
2009-07-07 10:15:00,0.68904,0.68912,0.6889,0.68908,221000000.0
2009-07-07 10:20:00,0.68933,0.68996,0.68933,0.68986,205200000.0
2009-07-07 10:25:00,0.69004,0.69072,0.69001,0.69072,371600000.0
2009-07-07 10:30:00,0.69039,0.69039,0.68988,0.69026,200000000.0
2009-07-07 10:35:00,0.69014,0.69043,0.68987,0.69043,123600000.0
2009-07-07 10:40:00,0.6905,0.69054,0.69012,0.69018,99200000.0
2009-07-07 10:45:00,0.69042,0.69138,0.69029,0.69115,180200000.0
2009-07-07 10:50:00,0.69101,0.69139,0.69074,0.69132,176400000.0
2009-07-07 10:55:00,0.69143,0.69158,0.69127,0.69148,230200000.0
2009-07-07 11:00:00,0.69138,0.69151,0.69091,0.69136,197200000.0
2009-07-07 11:05:00,0.69132,0.69156,0.69093,0.69139,191200000.0
2009-07-07 11:10:00,0.69146,0.69188,0.69141,0.69161,317600000.0
2009-07-07 11:15:00,0.69143,0.69166,0.69104,0.69115,185600000.0
2009-07-07 11:20:00,0.6911,0.69158,0.69077,0.69091,282400000.0
2009-07-07 11:25:00,0.69101,0.69107,0.69054,0.69054,234000000.0
2009-07-07 11:30:00,0.69058,0.69058,0.69011,0.69017,171000000.0
2009-07-07 11:35:00,0.69021,0.69046,0.68981,0.68987,200200000.0
2009-07-07 11:40:00,0.68988,0.69039,0.68975,0.69036,172600000.0
2009-07-07 11:45:00,0.69022,0.69022,0.68972,0.68983,206800000.0
2009-07-07 11:50:00,0.6899,0.68992,0.68937,0.68941,200000000.0
2009-07-07 11:55:00,0.68953,0.68962,0.68914,0.68934,238400000.0
2009-07-07 12:00:00,0.68936,0.68981,0.68902,0.68979,138000000.0
2009-07-07 12:05:00,0.68962,0.69009,0.68962,0.69008,89600000.0
2009-07-07 12:10:00,0.69006,0.69007,0.68982,0.68997,125600000.0
2009-07-07 12:15:00,0.69015,0.69034,0.68994,0.69034,206800000.0
2009-07-07 12:20:00,0.69039,0.69039,0.69009,0.69025,204800000.0
2009-07-07 12:25:00,0.69019,0.69029,0.68892,0.68921,251600000.0
2009-07-07 12:30:00,0.68949,0.69087,0.68934,0.68985,193400000.0
2009-07-07 12:35:00,0.69,0.69021,0.69,0.69,164200000.0
2009-07-07 12:40:00,0.68997,0.69002,0.68935,0.68993,92800000.0
2009-07-07 12:45:00,0.69001,0.69001,0.68892,0.68892,227200000.0
2009-07-07 12:50:00,0.68915,0.69009,0.68915,0.69009,155600000.0
2009-07-07 12:55:00,0.69008,0.69029,0.68976,0.68976,153600000.0
2009-07-07 13:00:00,0.68976,0.68976,0.68909,0.68929,102400000.0
2009-07-07 13:05:00,0.68956,0.69054,0.68956,0.69044,132200000.0
2009-07-07 13:10:00,0.69027,0.69027,0.68991,0.69021,152000000.0
2009-07-07 13:15:00,0.69024,0.69069,0.69002,0.69052,245200000.0
2009-07-07 13:20:00,0.69024,0.69024,0.68977,0.68985,182400000.0
2009-07-07 13:25:00,0.68997,0.69021,0.68984,0.69018,207400000.0
2009-07-07 13:30:00,0.69011,0.69034,0.6899,0.69034,147200000.0
2009-07-07 13:35:00,0.69033,0.69062,0.69018,0.69025,131200000.0
2009-07-07 13:40:00,0.69015,0.69024,0.68984,0.68987,186000000.0
2009-07-07 13:45:00,0.68998,0.69002,0.68974,0.68976,114600000.0
2009-07-07 13:50:00,0.68963,0.69003,0.68963,0.68983,149800000.0
2009-07-07 13:55:00,0.68976,0.69015,0.6897,0.6897,171200000.0
2009-07-07 14:00:00,0.68957,0.68965,0.68931,0.68965,129400000.0
2009-07-07 14:05:00,0.6897,0.68994,0.68943,0.68964,156800000.0
2009-07-07 14:10:00,0.68956,0.68991,0.68943,0.68986,121000000.0
2009-07-07 14:15:00,0.68976,0.69008,0.68961,0.68996,140600000.0
2009-07-07 14:20:00,0.69019,0.69027,0.68991,0.69002,124800000.0
2009-07-07 14:25:00,0.68998,0.69005,0.68953,0.68957,104000000.0
2009-07-07 14:30:00,0.68959,0.69,0.68959,0.68974,57600000.0
2009-07-07 14:35:00,0.68982,0.69058,0.68977,0.69049,67200000.0
2009-07-07 14:40:00,0.69049,0.69078,0.69017,0.69071,61200000.0
2009-07-07 14:45:00,0.69068,0.69071,0.69023,0.69025,57400000.0
2009-07-07 14:50:00,0.69035,0.69085,0.69029,0.69077,60800000.0
2009-07-07 14:55:00,0.69081,0.69088,0.68976,0.69007,64000000.0
2009-07-07 15:00:00,0.69008,0.69008,0.6885,0.68949,62400000.0
2009-07-07 15:05:00,0.6895,0.68973,0.68892,0.68961,67200000.0
2009-07-07 15:10:00,0.68965,0.68977,0.6895,0.6896,62400000.0
2009-07-07 15:15:00,0.68957,0.68983,0.68912,0.68928,65600000.0
2009-07-07 15:20:00,0.68937,0.68945,0.68921,0.68939,65600000.0
2009-07-07 15:25:00,0.68938,0.68956,0.68914,0.68952,57600000.0
2009-07-07 15:30:00,0.68963,0.68965,0.68946,0.68956,56000000.0
2009-07-07 15:35:00,0.68951,0.68955,0.689,0.689,64800000.0
2009-07-07 15:40:00,0.68891,0.68899,0.68858,0.68858,66000000.0
2009-07-07 15:45:00,0.68866,0.68889,0.68847,0.6887,70400000.0
2009-07-07 15:50:00,0.68896,0.68931,0.68896,0.68912,70800000.0
2009-07-07 15:55:00,0.6891,0.68932,0.68875,0.68889,69800000.0
2009-07-07 16:00:00,0.68889,0.68894,0.68732,0.68823,66400000.0
2009-07-07 16:05:00,0.68836,0.68877,0.68825,0.68856,72000000.0
2009-07-07 16:10:00,0.68837,0.68841,0.6878,0.68817,56000000.0
2009-07-07 16:15:00,0.68816,0.68899,0.68747,0.68887,61800000.0
2009-07-07 16:20:00,0.68865,0.68894,0.68865,0.68883,68800000.0
2009-07-07 16:25:00,0.68884,0.68931,0.68884,0.68917,70800000.0
2009-07-07 16:30:00,0.68909,0.68913,0.68858,0.68861,59200000.0
2009-07-07 16:35:00,0.68865,0.68873,0.68773,0.68818,72000000.0
2009-07-07 16:40:00,0.68821,0.6884,0.68796,0.68832,70400000.0
2009-07-07 16:45:00,0.68829,0.68851,0.68822,0.68841,76800000.0
2009-07-07 16:50:00,0.68832,0.68884,0.68832,0.6886,57400000.0
2009-07-07 16:55:00,0.68862,0.68968,0.688,0.68968,65600000.0
2009-07-07 17:00:00,0.68973,0.6898,0.68932,0.68974,59200000.0
2009-07-07 17:05:00,0.68952,0.69001,0.6893,0.68995,62200000.0
2009-07-07 17:10:00,0.68992,0.69024,0.68992,0.69017,65400000.0
2009-07-07 17:15:00,0.69017,0.69017,0.68986,0.69003,66600000.0
2009-07-07 17:20:00,0.69001,0.69064,0.68994,0.69064,67200000.0
2009-07-07 17:25:00,0.6907,0.69098,0.69069,0.69076,59200000.0
2009-07-07 17:30:00,0.69065,0.69085,0.69044,0.69064,65600000.0
2009-07-07 17:35:00,0.69061,0.69074,0.68994,0.69008,68600000.0
2009-07-07 17:40:00,0.69001,0.69001,0.68907,0.68907,72000000.0
2009-07-07 17:45:00,0.68921,0.68945,0.68913,0.68923,68800000.0
2009-07-07 17:50:00,0.68913,0.68946,0.68888,0.68905,64000000.0
2009-07-07 17:55:00,0.68906,0.68924,0.68902,0.68915,62800000.0
2009-07-07 18:00:00,0.68915,0.6893,0.68861,0.68923,69200000.0
2009-07-07 18:05:00,0.68923,0.68944,0.6891,0.68922,67200000.0
2009-07-07 18:10:00,0.68918,0.68921,0.6888,0.68902,57600000.0
2009-07-07 18:15:00,0.68901,0.68911,0.68843,0.68851,64000000.0
2009-07-07 18:20:00,0.68854,0.68869,0.68817,0.68858,57000000.0
2009-07-07 18:25:00,0.68853,0.6888,0.6875,0.68809,75200000.0
2009-07-07 18:30:00,0.68818,0.68844,0.68793,0.68793,61200000.0
2009-07-07 18:35:00,0.68802,0.68813,0.68755,0.68755,68800000.0
2009-07-07 18:40:00,0.68767,0.68777,0.68653,0.68659,73600000.0
2009-07-07 18:45:00,0.68673,0.68761,0.68671,0.68754,64800000.0
2009-07-07 18:50:00,0.6876,0.68795,0.6876,0.68766,80400000.0
2009-07-07 18:55:00,0.68775,0.68783,0.68709,0.68709,59200000.0
2009-07-07 19:00:00,0.68711,0.68777,0.68689,0.68774,59200000.0
2009-07-07 19:05:00,0.68766,0.68832,0.68745,0.68832,55200000.0
2009-07-07 19:10:00,0.68825,0.6889,0.68825,0.68847,62400000.0
2009-07-07 19:15:00,0.68842,0.68875,0.68734,0.68845,57600000.0
2009-07-07 19:20:00,0.68847,0.68915,0.68825,0.68828,56400000.0
2009-07-07 19:25:00,0.68827,0.68827,0.68738,0.68761,65600000.0
2009-07-07 19:30:00,0.68762,0.68803,0.68738,0.68803,70400000.0
2009-07-07 19:35:00,0.68804,0.68812,0.68759,0.68797,66000000.0
2009-07-07 19:40:00,0.68785,0.68821,0.68784,0.68802,62400000.0
2009-07-07 19:45:00,0.68786,0.68796,0.6874,0.68749,64000000.0
2009-07-07 19:50:00,0.68759,0.68759,0.68707,0.68738,69200000.0
2009-07-07 19:55:00,0.68728,0.68735,0.68694,0.68713,68800000.0
2009-07-07 20:00:00,0.6873,0.68749,0.68705,0.68729,55400000.0
2009-07-07 20:05:00,0.68718,0.68726,0.68654,0.68654,57600000.0
2009-07-07 20:10:00,0.68659,0.68727,0.68659,0.68721,73600000.0
2009-07-07 20:15:00,0.6873,0.68739,0.68681,0.68686,62800000.0
2009-07-07 20:20:00,0.6869,0.68719,0.68629,0.68675,62400000.0
2009-07-07 20:25:00,0.68708,0.68739,0.68706,0.68712,63400000.0
2009-07-07 20:30:00,0.68726,0.68731,0.68631,0.68693,70800000.0
2009-07-07 20:35:00,0.68702,0.68735,0.68676,0.6873,61600000.0
2009-07-07 20:40:00,0.68743,0.68755,0.68721,0.68743,70400000.0
2009-07-07 20:45:00,0.68683,0.68764,0.68683,0.6875,68800000.0
2009-07-07 20:50:00,0.68737,0.68737,0.68681,0.6871,59200000.0
2009-07-07 20:55:00,0.68706,0.68741,0.68677,0.68682,58000000.0
2009-07-07 21:00:00,0.68693,0.68721,0.68661,0.68674,70800000.0
2009-07-07 21:05:00,0.68671,0.68679,0.68619,0.68629,62400000.0
2009-07-07 21:10:00,0.68643,0.68648,0.68627,0.68645,59200000.0
2009-07-07 21:15:00,0.68642,0.68663,0.68629,0.68647,61200000.0
2009-07-07 21:20:00,0.68649,0.68663,0.68595,0.68626,69200000.0
2009-07-07 21:25:00,0.6863,0.68636,0.68595,0.68609,59200000.0
2009-07-07 21:30:00,0.68615,0.68721,0.68599,0.6869,54400000.0
2009-07-07 21:35:00,0.6869,0.68725,0.68663,0.68676,67200000.0
2009-07-07 21:40:00,0.6867,0.68683,0.68619,0.68652,63400000.0
2009-07-07 21:45:00,0.68643,0.687,0.68632,0.68632,65600000.0
2009-07-07 21:50:00,0.68593,0.68594,0.68551,0.68554,61200000.0
2009-07-07 21:55:00,0.68546,0.68546,0.68517,0.68526,62400000.0
2009-07-07 22:00:00,0.68525,0.68551,0.68519,0.68551,77200000.0
2009-07-07 22:05:00,0.68498,0.68557,0.6842,0.68557,62400000.0
2009-07-07 22:10:00,0.68528,0.68551,0.68506,0.68515,59200000.0
2009-07-07 22:15:00,0.68517,0.68525,0.68452,0.68452,58600000.0
2009-07-07 22:20:00,0.68447,0.68458,0.68418,0.68456,67600000.0
2009-07-07 22:25:00,0.68459,0.68513,0.68459,0.68488,68800000.0
2009-07-07 22:30:00,0.68436,0.68492,0.68436,0.68477,65600000.0
2009-07-07 22:35:00,0.68478,0.68492,0.68439,0.68452,56000000.0
2009-07-07 22:40:00,0.68482,0.68482,0.68388,0.68469,51200000.0
2009-07-07 22:45:00,0.6846,0.68484,0.68419,0.68425,66000000.0
2009-07-07 22:50:00,0.68429,0.68467,0.68427,0.68465,69600000.0
2009-07-07 22:55:00,0.68464,0.68465,0.6841,0.6841,67200000.0
2009-07-07 23:00:00,0.68407,0.68446,0.68374,0.6843,57000000.0
2009-07-07 23:05:00,0.68431,0.68465,0.68405,0.68465,62400000.0
2009-07-07 23:10:00,0.68456,0.68473,0.68421,0.68444,71400000.0
2009-07-07 23:15:00,0.68432,0.68441,0.68383,0.6844,60200000.0
2009-07-07 23:20:00,0.68445,0.68462,0.68426,0.68461,78400000.0
2009-07-07 23:25:00,0.6846,0.68466,0.6841,0.68431,60800000.0
2009-07-07 23:30:00,0.68422,0.6846,0.6842,0.68444,61200000.0
2009-07-07 23:35:00,0.68426,0.6846,0.68426,0.68451,54400000.0
2009-07-07 23:40:00,0.68423,0.68475,0.68423,0.68468,62400000.0
2009-07-07 23:45:00,0.68455,0.68495,0.68383,0.68483,60800000.0
2009-07-07 23:50:00,0.68493,0.68528,0.6847,0.68503,61200000.0
2009-07-07 23:55:00,0.68497,0.68529,0.68471,0.68471,65600000.0
2009-07-08 00:00:00,0.6846,0.68474,0.68378,0.6843,59200000.0
2009-07-08 00:05:00,0.68412,0.68412,0.68363,0.68395,60800000.0
2009-07-08 00:10:00,0.68392,0.68413,0.68333,0.68342,64400000.0
2009-07-08 00:15:00,0.68347,0.68362,0.68326,0.6835,63400000.0
2009-07-08 00:20:00,0.68356,0.68371,0.68304,0.68347,57600000.0
2009-07-08 00:25:00,0.68351,0.68396,0.68345,0.68353,68200000.0
2009-07-08 00:30:00,0.6835,0.68359,0.68286,0.68353,62400000.0
2009-07-08 00:35:00,0.68355,0.68366,0.68333,0.68364,67600000.0
2009-07-08 00:40:00,0.68363,0.68383,0.68359,0.68375,62400000.0
2009-07-08 00:45:00,0.68377,0.68391,0.68362,0.68368,70800000.0
2009-07-08 00:50:00,0.68376,0.68376,0.68321,0.68354,62400000.0
2009-07-08 00:55:00,0.68343,0.68359,0.68287,0.68345,72000000.0
2009-07-08 01:00:00,0.68351,0.68364,0.68337,0.68345,64000000.0
2009-07-08 01:05:00,0.6836,0.68399,0.68308,0.6838,63600000.0
2009-07-08 01:10:00,0.68394,0.68424,0.68378,0.68407,59200000.0
2009-07-08 01:15:00,0.68405,0.68406,0.68365,0.68381,59600000.0
2009-07-08 01:20:00,0.68381,0.6839,0.68312,0.68365,65400000.0
2009-07-08 01:25:00,0.68386,0.68389,0.68321,0.68352,57600000.0
2009-07-08 01:30:00,0.68353,0.68367,0.68268,0.68359,65600000.0
2009-07-08 01:35:00,0.68349,0.68353,0.68305,0.68333,61800000.0
2009-07-08 01:40:00,0.68339,0.68387,0.68325,0.68367,67200000.0
2009-07-08 01:45:00,0.68363,0.68377,0.68353,0.68357,56400000.0
2009-07-08 01:50:00,0.68359,0.68365,0.68333,0.68346,65600000.0
2009-07-08 01:55:00,0.68347,0.68395,0.68337,0.68381,62400000.0
2009-07-08 02:00:00,0.68396,0.68456,0.68382,0.68443,95800000.0
2009-07-08 02:05:00,0.68456,0.68456,0.68429,0.68441,72000000.0
2009-07-08 02:10:00,0.68432,0.6844,0.68382,0.68389,64000000.0
2009-07-08 02:15:00,0.68387,0.68415,0.68373,0.68405,54400000.0
2009-07-08 02:20:00,0.68413,0.68468,0.6832,0.68468,57600000.0
2009-07-08 02:25:00,0.68468,0.68495,0.68433,0.68458,129600000.0
2009-07-08 02:30:00,0.6846,0.68472,0.68399,0.68407,73600000.0
2009-07-08 02:35:00,0.68406,0.68487,0.68395,0.68429,67200000.0
2009-07-08 02:40:00,0.68426,0.68459,0.68405,0.68459,62400000.0
2009-07-08 02:45:00,0.68455,0.68455,0.6841,0.68416,62400000.0
2009-07-08 02:50:00,0.68428,0.68471,0.68427,0.68434,64400000.0
2009-07-08 02:55:00,0.68438,0.68492,0.68422,0.68473,67200000.0
2009-07-08 03:00:00,0.68478,0.68485,0.68446,0.68473,62400000.0
2009-07-08 03:05:00,0.68456,0.68468,0.68433,0.68433,54400000.0
2009-07-08 03:10:00,0.68435,0.68464,0.684,0.684,66000000.0
2009-07-08 03:15:00,0.68388,0.68412,0.6836,0.68406,69200000.0
2009-07-08 03:20:00,0.68395,0.68427,0.68362,0.68417,54200000.0
2009-07-08 03:25:00,0.68401,0.68413,0.68364,0.68364,82000000.0
2009-07-08 03:30:00,0.68365,0.68421,0.6836,0.68402,67200000.0
2009-07-08 03:35:00,0.68405,0.68417,0.68309,0.68396,51200000.0
2009-07-08 03:40:00,0.68405,0.68411,0.68357,0.68408,61200000.0
2009-07-08 03:45:00,0.68417,0.68417,0.68342,0.68391,53800000.0
2009-07-08 03:50:00,0.68358,0.68393,0.68312,0.68347,56000000.0
2009-07-08 03:55:00,0.68346,0.684,0.68346,0.68398,62400000.0
2009-07-08 04:00:00,0.68371,0.68378,0.68233,0.68356,88000000.0
2009-07-08 04:05:00,0.68363,0.68406,0.68363,0.68374,57600000.0
2009-07-08 04:10:00,0.68384,0.68426,0.68384,0.6839,60800000.0
2009-07-08 04:15:00,0.68401,0.68428,0.68337,0.68399,80000000.0
2009-07-08 04:20:00,0.68406,0.68429,0.68404,0.68411,63400000.0
2009-07-08 04:25:00,0.68419,0.68473,0.68406,0.6847,80000000.0
2009-07-08 04:30:00,0.6847,0.68498,0.68456,0.68485,78800000.0
2009-07-08 04:35:00,0.68467,0.68519,0.68467,0.68519,54400000.0
2009-07-08 04:40:00,0.68481,0.6853,0.68481,0.68526,65600000.0
2009-07-08 04:45:00,0.68526,0.68538,0.68481,0.68493,64400000.0
2009-07-08 04:50:00,0.68512,0.68522,0.68501,0.68509,68800000.0
2009-07-08 04:55:00,0.68514,0.68537,0.68496,0.68502,84200000.0
2009-07-08 05:00:00,0.6852,0.68543,0.68512,0.68531,59200000.0
2009-07-08 05:05:00,0.68515,0.68554,0.68485,0.68539,64000000.0
2009-07-08 05:10:00,0.68516,0.68551,0.68501,0.68537,80000000.0
2009-07-08 05:15:00,0.68535,0.68563,0.6851,0.68563,64000000.0
2009-07-08 05:20:00,0.68552,0.68552,0.68472,0.68489,112000000.0
2009-07-08 05:25:00,0.68485,0.68498,0.68462,0.68496,97400000.0
2009-07-08 05:30:00,0.68505,0.68535,0.68505,0.68512,84800000.0
2009-07-08 05:35:00,0.68524,0.68524,0.68471,0.68506,60800000.0
2009-07-08 05:40:00,0.68491,0.68508,0.68451,0.68462,82000000.0
2009-07-08 05:45:00,0.6847,0.68514,0.68386,0.68386,86400000.0
2009-07-08 05:50:00,0.68391,0.68429,0.68381,0.6841,102400000.0
2009-07-08 05:55:00,0.68409,0.68416,0.68344,0.68398,171200000.0
2009-07-08 06:00:00,0.68387,0.68409,0.68371,0.68402,110800000.0
2009-07-08 06:05:00,0.68389,0.68401,0.68354,0.68401,62400000.0
2009-07-08 06:10:00,0.68403,0.68414,0.68377,0.68411,88000000.0
2009-07-08 06:15:00,0.68403,0.68409,0.68363,0.68367,57600000.0
2009-07-08 06:20:00,0.68392,0.68416,0.68368,0.68368,62400000.0
2009-07-08 06:25:00,0.68369,0.68418,0.68302,0.68407,64400000.0
2009-07-08 06:30:00,0.68355,0.68426,0.68355,0.68392,51200000.0
2009-07-08 06:35:00,0.68391,0.68404,0.68346,0.68367,58000000.0
2009-07-08 06:40:00,0.68395,0.68401,0.68325,0.6834,51200000.0
2009-07-08 06:45:00,0.68333,0.68362,0.68302,0.68349,67200000.0
2009-07-08 06:50:00,0.68366,0.68441,0.68366,0.68417,61800000.0
2009-07-08 06:55:00,0.68418,0.68436,0.68392,0.68411,67200000.0
2009-07-08 07:00:00,0.6842,0.68445,0.68362,0.68441,78400000.0
2009-07-08 07:05:00,0.68455,0.68455,0.68371,0.68429,84800000.0
2009-07-08 07:10:00,0.68427,0.68441,0.68407,0.68439,93200000.0
2009-07-08 07:15:00,0.68431,0.68431,0.68375,0.68385,62400000.0
2009-07-08 07:20:00,0.68384,0.68427,0.68371,0.68423,56000000.0
2009-07-08 07:25:00,0.68432,0.68455,0.68428,0.68455,59200000.0
2009-07-08 07:30:00,0.68463,0.68463,0.68374,0.68384,65000000.0
2009-07-08 07:35:00,0.68399,0.68426,0.68375,0.68414,76200000.0
2009-07-08 07:40:00,0.68408,0.68473,0.68408,0.68463,68800000.0
2009-07-08 07:45:00,0.68477,0.68487,0.68399,0.68408,86400000.0
2009-07-08 07:50:00,0.68402,0.68472,0.68373,0.68472,64000000.0
2009-07-08 07:55:00,0.68448,0.68513,0.68352,0.6849,75200000.0
2009-07-08 08:00:00,0.68468,0.68474,0.68413,0.68449,56000000.0
2009-07-08 08:05:00,0.68455,0.68455,0.68373,0.68397,75200000.0
2009-07-08 08:10:00,0.68391,0.68425,0.68384,0.68387,92800000.0
2009-07-08 08:15:00,0.68381,0.68404,0.68358,0.68388,86800000.0
2009-07-08 08:20:00,0.68409,0.6846,0.68396,0.68396,108600000.0
2009-07-08 08:25:00,0.68403,0.68436,0.68389,0.68436,85800000.0
2009-07-08 08:30:00,0.68443,0.68443,0.68389,0.68439,172600000.0
2009-07-08 08:35:00,0.6843,0.68473,0.68414,0.68448,112400000.0
2009-07-08 08:40:00,0.68461,0.68488,0.68427,0.68462,77800000.0
2009-07-08 08:45:00,0.6849,0.68517,0.68477,0.68501,152000000.0
2009-07-08 08:50:00,0.68483,0.68548,0.68483,0.68522,252200000.0
2009-07-08 08:55:00,0.68508,0.68537,0.68495,0.68536,133800000.0
2009-07-08 09:00:00,0.68539,0.68615,0.68518,0.68598,145600000.0
2009-07-08 09:05:00,0.68601,0.68603,0.68493,0.68501,131200000.0
2009-07-08 09:10:00,0.68498,0.68575,0.68473,0.68565,128000000.0
2009-07-08 09:15:00,0.68566,0.68568,0.68521,0.68529,177400000.0
2009-07-08 09:20:00,0.68536,0.68589,0.68533,0.6857,176000000.0
2009-07-08 09:25:00,0.68575,0.68599,0.68538,0.68538,209000000.0
2009-07-08 09:30:00,0.68514,0.68549,0.68449,0.68454,145000000.0
2009-07-08 09:35:00,0.68456,0.68474,0.68394,0.68408,230600000.0
2009-07-08 09:40:00,0.68403,0.68403,0.68352,0.68352,226400000.0
2009-07-08 09:45:00,0.68358,0.68365,0.68309,0.68324,131400000.0
2009-07-08 09:50:00,0.68317,0.68317,0.68257,0.6827,320400000.0
2009-07-08 09:55:00,0.68267,0.68298,0.68234,0.68254,233000000.0
2009-07-08 10:00:00,0.6823,0.68265,0.68204,0.6823,262200000.0
2009-07-08 10:05:00,0.68248,0.68349,0.68248,0.68321,262200000.0
2009-07-08 10:10:00,0.68313,0.6833,0.68248,0.68264,374600000.0
2009-07-08 10:15:00,0.68265,0.68278,0.68228,0.68258,227200000.0
2009-07-08 10:20:00,0.68272,0.68291,0.68251,0.68277,205200000.0
2009-07-08 10:25:00,0.68276,0.68321,0.68252,0.6832,371000000.0
2009-07-08 10:30:00,0.6834,0.68373,0.6833,0.68354,199200000.0
2009-07-08 10:35:00,0.68361,0.68402,0.68359,0.68391,123200000.0
2009-07-08 10:40:00,0.68392,0.68415,0.68349,0.68349,99200000.0
2009-07-08 10:45:00,0.68348,0.68364,0.6829,0.6829,180200000.0
2009-07-08 10:50:00,0.68292,0.68311,0.68281,0.68302,175400000.0
2009-07-08 10:55:00,0.68311,0.68409,0.68306,0.68379,232400000.0
2009-07-08 11:00:00,0.68377,0.68481,0.68369,0.68481,195600000.0
2009-07-08 11:05:00,0.68478,0.68494,0.68451,0.68457,191400000.0
2009-07-08 11:10:00,0.6845,0.68482,0.68443,0.68482,316600000.0
2009-07-08 11:15:00,0.6848,0.6848,0.68376,0.68387,186000000.0
2009-07-08 11:20:00,0.68412,0.68453,0.68391,0.68439,281600000.0
2009-07-08 11:25:00,0.68425,0.68448,0.68377,0.68435,235200000.0
2009-07-08 11:30:00,0.68441,0.68485,0.68441,0.68485,170600000.0
2009-07-08 11:35:00,0.68497,0.68535,0.68436,0.68517,199400000.0
2009-07-08 11:40:00,0.68508,0.68508,0.68452,0.68462,173200000.0
2009-07-08 11:45:00,0.68462,0.68477,0.68439,0.68465,207800000.0
2009-07-08 11:50:00,0.68465,0.68475,0.68421,0.68421,200800000.0
2009-07-08 11:55:00,0.6842,0.68449,0.68411,0.68449,238400000.0
2009-07-08 12:00:00,0.68456,0.68472,0.68404,0.68428,137600000.0
2009-07-08 12:05:00,0.68422,0.68436,0.68323,0.68436,89600000.0
2009-07-08 12:10:00,0.68434,0.68462,0.6841,0.68449,124800000.0
2009-07-08 12:15:00,0.68461,0.6847,0.68412,0.68412,206800000.0
2009-07-08 12:20:00,0.68409,0.68425,0.68358,0.68369,205200000.0
2009-07-08 12:25:00,0.68379,0.68393,0.68291,0.68295,251200000.0
2009-07-08 12:30:00,0.68301,0.68433,0.68301,0.68407,194000000.0
2009-07-08 12:35:00,0.6843,0.68431,0.68368,0.68373,166000000.0
2009-07-08 12:40:00,0.68372,0.68372,0.68328,0.68367,92800000.0
2009-07-08 12:45:00,0.68361,0.6845,0.68359,0.68433,226600000.0
2009-07-08 12:50:00,0.68454,0.68454,0.68411,0.68424,155200000.0
2009-07-08 12:55:00,0.68409,0.68418,0.6836,0.6839,153000000.0
2009-07-08 13:00:00,0.68393,0.6846,0.6839,0.6846,101600000.0
2009-07-08 13:05:00,0.68475,0.68489,0.68447,0.68463,132800000.0
2009-07-08 13:10:00,0.68461,0.68494,0.68418,0.6847,152000000.0
2009-07-08 13:15:00,0.68475,0.68475,0.68448,0.68456,244800000.0
2009-07-08 13:20:00,0.68463,0.68463,0.68436,0.68439,183200000.0
2009-07-08 13:25:00,0.68432,0.68434,0.68412,0.68422,207800000.0
2009-07-08 13:30:00,0.6842,0.68422,0.68343,0.68364,146600000.0
2009-07-08 13:35:00,0.68374,0.68384,0.68345,0.68379,131200000.0
2009-07-08 13:40:00,0.68391,0.68411,0.68374,0.68374,185600000.0
2009-07-08 13:45:00,0.68384,0.68457,0.68384,0.68437,115600000.0
2009-07-08 13:50:00,0.68422,0.68446,0.68401,0.68446,150400000.0
2009-07-08 13:55:00,0.68432,0.68443,0.68419,0.68431,171200000.0
2009-07-08 14:00:00,0.68415,0.68415,0.68348,0.68368,128400000.0
2009-07-08 14:05:00,0.68359,0.68364,0.6833,0.68334,156800000.0
2009-07-08 14:10:00,0.68323,0.68362,0.6831,0.68356,121600000.0
2009-07-08 14:15:00,0.68365,0.68374,0.68341,0.68374,141200000.0
2009-07-08 14:20:00,0.68368,0.68399,0.68354,0.68396,124200000.0
2009-07-08 14:25:00,0.68396,0.68396,0.68336,0.68337,103400000.0
2009-07-08 14:30:00,0.68347,0.68347,0.68289,0.6833,62400000.0
2009-07-08 14:35:00,0.68339,0.6838,0.68327,0.68365,66600000.0
2009-07-08 14:40:00,0.68372,0.68421,0.68362,0.68407,60800000.0
2009-07-08 14:45:00,0.68396,0.68445,0.68396,0.68435,57600000.0
2009-07-08 14:50:00,0.68419,0.68419,0.68363,0.68363,61200000.0
2009-07-08 14:55:00,0.68365,0.68404,0.68349,0.68396,63400000.0
2009-07-08 15:00:00,0.68408,0.68506,0.68354,0.68488,62800000.0
2009-07-08 15:05:00,0.68473,0.6852,0.68432,0.68443,67200000.0
2009-07-08 15:10:00,0.6844,0.68503,0.68433,0.68496,62400000.0
2009-07-08 15:15:00,0.68497,0.68512,0.68472,0.68511,60800000.0
2009-07-08 15:20:00,0.68515,0.68525,0.68479,0.68519,65600000.0
2009-07-08 15:25:00,0.68528,0.68591,0.68486,0.68558,57600000.0
2009-07-08 15:30:00,0.68565,0.68616,0.68565,0.68598,56000000.0
2009-07-08 15:35:00,0.68606,0.68674,0.68569,0.68576,64000000.0
2009-07-08 15:40:00,0.68577,0.68614,0.68569,0.68595,67200000.0
2009-07-08 15:45:00,0.68622,0.68686,0.68622,0.68684,70400000.0
2009-07-08 15:50:00,0.68695,0.68705,0.68603,0.68616,70400000.0
2009-07-08 15:55:00,0.68622,0.68622,0.68555,0.68583,70400000.0
2009-07-08 16:00:00,0.68571,0.68651,0.68549,0.68629,67200000.0
2009-07-08 16:05:00,0.68644,0.68647,0.68566,0.68593,72400000.0
2009-07-08 16:10:00,0.68605,0.68622,0.68542,0.68567,56000000.0
2009-07-08 16:15:00,0.68541,0.6859,0.68466,0.68572,62400000.0
2009-07-08 16:20:00,0.68571,0.68642,0.68564,0.68565,69200000.0
2009-07-08 16:25:00,0.68567,0.68576,0.68516,0.68529,70200000.0
2009-07-08 16:30:00,0.68513,0.68539,0.6849,0.68516,59200000.0
2009-07-08 16:35:00,0.68521,0.68529,0.68444,0.68494,71400000.0
2009-07-08 16:40:00,0.68504,0.68548,0.68484,0.68536,70400000.0
2009-07-08 16:45:00,0.68541,0.68566,0.68524,0.68542,76800000.0
2009-07-08 16:50:00,0.68541,0.68606,0.68535,0.68573,57600000.0
2009-07-08 16:55:00,0.68582,0.686,0.68549,0.68552,65600000.0
2009-07-08 17:00:00,0.68543,0.68543,0.68454,0.68491,59200000.0
2009-07-08 17:05:00,0.68488,0.68488,0.6838,0.6843,62400000.0
2009-07-08 17:10:00,0.68442,0.68457,0.68335,0.68346,65600000.0
2009-07-08 17:15:00,0.68352,0.68373,0.68316,0.68323,67600000.0
2009-07-08 17:20:00,0.68316,0.68316,0.68032,0.68101,67200000.0
2009-07-08 17:25:00,0.6814,0.68214,0.6814,0.68141,59200000.0
2009-07-08 17:30:00,0.68121,0.68123,0.67998,0.68007,65600000.0
2009-07-08 17:35:00,0.68011,0.68216,0.68011,0.68184,68200000.0
2009-07-08 17:40:00,0.68186,0.68274,0.68166,0.68253,72000000.0
2009-07-08 17:45:00,0.68251,0.68263,0.68156,0.68213,68800000.0
2009-07-08 17:50:00,0.68207,0.68232,0.68147,0.68149,64000000.0
2009-07-08 17:55:00,0.68145,0.68152,0.68103,0.68126,62400000.0
2009-07-08 18:00:00,0.68102,0.68102,0.67897,0.67913,68800000.0
2009-07-08 18:05:00,0.67902,0.67946,0.67851,0.6793,67200000.0
2009-07-08 18:10:00,0.67906,0.68003,0.6785,0.67983,57600000.0
2009-07-08 18:15:00,0.67989,0.68051,0.679,0.67907,64400000.0
2009-07-08 18:20:00,0.67914,0.67945,0.67802,0.67802,57600000.0
2009-07-08 18:25:00,0.67819,0.67822,0.67668,0.67756,75200000.0
2009-07-08 18:30:00,0.67747,0.67875,0.67731,0.67868,60600000.0
2009-07-08 18:35:00,0.67855,0.67871,0.67797,0.67797,68800000.0
2009-07-08 18:40:00,0.67788,0.67845,0.67779,0.67837,73600000.0
2009-07-08 18:45:00,0.67852,0.67932,0.67836,0.67836,64000000.0
2009-07-08 18:50:00,0.67831,0.67955,0.67831,0.67942,80000000.0
2009-07-08 18:55:00,0.67939,0.67963,0.67841,0.67853,59600000.0
2009-07-08 19:00:00,0.6783,0.67908,0.67797,0.67898,59200000.0
2009-07-08 19:05:00,0.67898,0.68003,0.67891,0.67995,52800000.0
2009-07-08 19:10:00,0.67982,0.67999,0.67933,0.67993,62400000.0
2009-07-08 19:15:00,0.67997,0.68056,0.67907,0.68044,57600000.0
2009-07-08 19:20:00,0.68035,0.68046,0.67984,0.67995,55800000.0
2009-07-08 19:25:00,0.68005,0.68068,0.68003,0.68068,65600000.0
2009-07-08 19:30:00,0.68053,0.68063,0.68013,0.68028,70400000.0
2009-07-08 19:35:00,0.68016,0.68025,0.67965,0.68021,65000000.0
2009-07-08 19:40:00,0.68004,0.6801,0.67974,0.67981,62400000.0
2009-07-08 19:45:00,0.67996,0.68031,0.67978,0.6803,63400000.0
2009-07-08 19:50:00,0.68042,0.68048,0.67895,0.67954,68800000.0
2009-07-08 19:55:00,0.67972,0.67995,0.67955,0.67993,69200000.0
2009-07-08 20:00:00,0.68002,0.6801,0.6797,0.68008,56000000.0
2009-07-08 20:05:00,0.68011,0.68013,0.67925,0.67934,57600000.0
2009-07-08 20:10:00,0.67939,0.67943,0.67871,0.67912,75600000.0
2009-07-08 20:15:00,0.67913,0.67942,0.67894,0.67921,64400000.0
2009-07-08 20:20:00,0.67922,0.67984,0.67922,0.67948,60800000.0
2009-07-08 20:25:00,0.67929,0.67956,0.67929,0.67941,72000000.0
2009-07-08 20:30:00,0.67931,0.67989,0.67853,0.67963,72000000.0
2009-07-08 20:35:00,0.6797,0.67976,0.67909,0.67929,60800000.0
2009-07-08 20:40:00,0.67937,0.6794,0.67908,0.67938,70400000.0
2009-07-08 20:45:00,0.67937,0.67946,0.67895,0.67929,68800000.0
2009-07-08 20:50:00,0.67919,0.68015,0.67919,0.68015,59200000.0
2009-07-08 20:55:00,0.6801,0.68044,0.67968,0.67974,58000000.0
2009-07-08 21:00:00,0.67964,0.68012,0.67964,0.68012,69800000.0
2009-07-08 21:05:00,0.68006,0.68058,0.67992,0.68037,62400000.0
2009-07-08 21:10:00,0.68051,0.68068,0.68017,0.68068,59200000.0
2009-07-08 21:15:00,0.68087,0.68111,0.68067,0.68088,60800000.0
2009-07-08 21:20:00,0.68074,0.6812,0.68043,0.68099,68800000.0
2009-07-08 21:25:00,0.68103,0.68109,0.68061,0.68092,59200000.0
2009-07-08 21:30:00,0.68103,0.68118,0.6799,0.68082,54400000.0
2009-07-08 21:35:00,0.68082,0.68141,0.68066,0.68114,67600000.0
2009-07-08 21:40:00,0.68133,0.68181,0.68123,0.68123,64400000.0
2009-07-08 21:45:00,0.68113,0.68292,0.68104,0.68263,65000000.0
2009-07-08 21:50:00,0.68248,0.68342,0.68222,0.68228,60800000.0
2009-07-08 21:55:00,0.68219,0.68238,0.68193,0.68216,62400000.0
2009-07-08 22:00:00,0.68189,0.68203,0.68158,0.68158,76800000.0
2009-07-08 22:05:00,0.68142,0.68175,0.68132,0.68171,62400000.0
2009-07-08 22:10:00,0.68158,0.6822,0.68146,0.6822,59200000.0
2009-07-08 22:15:00,0.68216,0.68216,0.68163,0.68209,65600000.0
2009-07-08 22:20:00,0.68206,0.6823,0.68169,0.68178,67200000.0
2009-07-08 22:25:00,0.68145,0.68201,0.68116,0.68177,68800000.0
2009-07-08 22:30:00,0.68173,0.68294,0.68159,0.68288,65400000.0
2009-07-08 22:35:00,0.68292,0.68298,0.68203,0.68227,55400000.0
2009-07-08 22:40:00,0.68276,0.68283,0.6823,0.68264,51200000.0
2009-07-08 22:45:00,0.68266,0.68281,0.6823,0.68254,65600000.0
2009-07-08 22:50:00,0.68244,0.68264,0.68178,0.68181,68200000.0
2009-07-08 22:55:00,0.6822,0.6822,0.68162,0.68193,67200000.0
2009-07-08 23:00:00,0.68192,0.68194,0.6815,0.68194,57600000.0
2009-07-08 23:05:00,0.68195,0.68222,0.68152,0.6821,68800000.0
2009-07-08 23:10:00,0.68207,0.68214,0.68153,0.68179,72400000.0
2009-07-08 23:15:00,0.68194,0.682,0.68137,0.6816,70800000.0
2009-07-08 23:20:00,0.68174,0.68192,0.68158,0.68182,78800000.0
2009-07-08 23:25:00,0.68178,0.68246,0.68178,0.68239,60800000.0
2009-07-08 23:30:00,0.68228,0.68255,0.68217,0.68255,60800000.0
2009-07-08 23:35:00,0.68247,0.68266,0.68247,0.68251,54400000.0
2009-07-08 23:40:00,0.68247,0.68266,0.68238,0.6825,62400000.0
2009-07-08 23:45:00,0.68247,0.68298,0.68175,0.68255,60800000.0
2009-07-08 23:50:00,0.68248,0.68274,0.6817,0.68265,60800000.0
2009-07-08 23:55:00,0.68259,0.6828,0.68199,0.68268,66000000.0
2009-07-09 00:00:00,0.68289,0.68336,0.68215,0.6832,59200000.0
2009-07-09 00:05:00,0.68365,0.68458,0.68365,0.68407,60800000.0
2009-07-09 00:10:00,0.68401,0.68408,0.68304,0.6832,64000000.0
2009-07-09 00:15:00,0.6831,0.68332,0.68265,0.68329,63400000.0
2009-07-09 00:20:00,0.6833,0.68353,0.68303,0.68303,57600000.0
2009-07-09 00:25:00,0.68331,0.68358,0.68321,0.68333,68200000.0
2009-07-09 00:30:00,0.68336,0.68338,0.68278,0.68303,61800000.0
2009-07-09 00:35:00,0.68315,0.68315,0.68233,0.68253,67200000.0
2009-07-09 00:40:00,0.68223,0.6826,0.68208,0.68232,62400000.0
2009-07-09 00:45:00,0.68256,0.6827,0.68247,0.68265,71200000.0
2009-07-09 00:50:00,0.68267,0.6831,0.68187,0.68297,62400000.0
2009-07-09 00:55:00,0.683,0.683,0.68144,0.68163,72000000.0
2009-07-09 01:00:00,0.68145,0.68268,0.68141,0.68255,64400000.0
2009-07-09 01:05:00,0.68249,0.68274,0.68242,0.68266,62400000.0
2009-07-09 01:10:00,0.68268,0.68268,0.68136,0.68187,59200000.0
2009-07-09 01:15:00,0.6819,0.68222,0.68172,0.68205,59200000.0
2009-07-09 01:20:00,0.68199,0.68199,0.68167,0.68182,66000000.0
2009-07-09 01:25:00,0.68191,0.68202,0.68119,0.68129,57600000.0
2009-07-09 01:30:00,0.68124,0.68158,0.68047,0.6812,65000000.0
2009-07-09 01:35:00,0.6809,0.68119,0.68063,0.68089,62400000.0
2009-07-09 01:40:00,0.68096,0.68153,0.68089,0.68135,67200000.0
2009-07-09 01:45:00,0.68126,0.68133,0.68079,0.68094,52800000.0
2009-07-09 01:50:00,0.68116,0.68155,0.68099,0.6815,66000000.0
2009-07-09 01:55:00,0.68141,0.68198,0.68121,0.68198,61800000.0
2009-07-09 02:00:00,0.68208,0.68214,0.68161,0.68197,98600000.0
2009-07-09 02:05:00,0.68213,0.68225,0.682,0.68212,71400000.0
2009-07-09 02:10:00,0.68221,0.68226,0.68151,0.68178,64000000.0
2009-07-09 02:15:00,0.68178,0.68188,0.68145,0.6818,53800000.0
2009-07-09 02:20:00,0.68154,0.68169,0.68066,0.68146,57000000.0
2009-07-09 02:25:00,0.68146,0.68244,0.68128,0.68238,129000000.0
2009-07-09 02:30:00,0.6825,0.68288,0.68243,0.68288,73000000.0
2009-07-09 02:35:00,0.68292,0.68317,0.68265,0.68293,67200000.0
2009-07-09 02:40:00,0.6827,0.68281,0.68225,0.68239,62800000.0
2009-07-09 02:45:00,0.68246,0.68273,0.68243,0.68249,62400000.0
2009-07-09 02:50:00,0.6826,0.68272,0.68218,0.6826,64400000.0
2009-07-09 02:55:00,0.68279,0.6828,0.68223,0.68241,67200000.0
2009-07-09 03:00:00,0.68241,0.68247,0.68193,0.68234,70400000.0
2009-07-09 03:05:00,0.68242,0.6825,0.68162,0.6825,54400000.0
2009-07-09 03:10:00,0.68256,0.68314,0.68249,0.68314,62400000.0
2009-07-09 03:15:00,0.68325,0.68399,0.68302,0.68396,68800000.0
2009-07-09 03:20:00,0.68398,0.68449,0.68373,0.68373,54800000.0
2009-07-09 03:25:00,0.68359,0.68361,0.68311,0.68311,81600000.0
2009-07-09 03:30:00,0.68308,0.68383,0.68285,0.68333,67200000.0
2009-07-09 03:35:00,0.68334,0.68378,0.68295,0.68301,51600000.0
2009-07-09 03:40:00,0.6834,0.68341,0.68265,0.68303,60800000.0
2009-07-09 03:45:00,0.68332,0.68335,0.68288,0.6833,54400000.0
2009-07-09 03:50:00,0.68298,0.68322,0.68278,0.683,56000000.0
2009-07-09 03:55:00,0.68267,0.68304,0.68252,0.68265,62400000.0
2009-07-09 04:00:00,0.68276,0.68293,0.68142,0.68208,88000000.0
2009-07-09 04:05:00,0.68223,0.68228,0.68135,0.68165,57600000.0
2009-07-09 04:10:00,0.68205,0.68238,0.68195,0.68195,60200000.0
2009-07-09 04:15:00,0.68196,0.68235,0.68194,0.68226,80000000.0
2009-07-09 04:20:00,0.68226,0.68243,0.68223,0.68227,64000000.0
2009-07-09 04:25:00,0.68235,0.68255,0.6821,0.68255,81000000.0
2009-07-09 04:30:00,0.68273,0.68273,0.68233,0.68241,74000000.0
2009-07-09 04:35:00,0.68244,0.6825,0.68174,0.68233,54800000.0
2009-07-09 04:40:00,0.68234,0.68254,0.68198,0.68214,65600000.0
2009-07-09 04:45:00,0.68207,0.68225,0.68189,0.68201,64400000.0
2009-07-09 04:50:00,0.68206,0.68229,0.682,0.68213,68200000.0
2009-07-09 04:55:00,0.68217,0.68226,0.6818,0.6819,84200000.0
2009-07-09 05:00:00,0.68215,0.68215,0.68183,0.68208,59200000.0
2009-07-09 05:05:00,0.68206,0.68208,0.68147,0.6819,64000000.0
2009-07-09 05:10:00,0.68187,0.68205,0.68151,0.68151,80000000.0
2009-07-09 05:15:00,0.68149,0.68174,0.68146,0.68164,64000000.0
2009-07-09 05:20:00,0.68169,0.68214,0.68157,0.68168,112000000.0
2009-07-09 05:25:00,0.68178,0.68208,0.6816,0.68208,97600000.0
2009-07-09 05:30:00,0.68196,0.68196,0.68171,0.68192,84200000.0
2009-07-09 05:35:00,0.68197,0.682,0.68159,0.68191,65600000.0
2009-07-09 05:40:00,0.6818,0.68204,0.6818,0.68196,84800000.0
2009-07-09 05:45:00,0.68202,0.68214,0.68175,0.68183,85800000.0
2009-07-09 05:50:00,0.68182,0.68225,0.68122,0.68203,102400000.0
2009-07-09 05:55:00,0.68195,0.68273,0.68105,0.68273,171600000.0
2009-07-09 06:00:00,0.68258,0.68258,0.68194,0.68216,117600000.0
2009-07-09 06:05:00,0.68215,0.68215,0.68169,0.68197,62400000.0
2009-07-09 06:10:00,0.68199,0.68247,0.68197,0.68223,87400000.0
2009-07-09 06:15:00,0.6823,0.68236,0.68222,0.68224,52800000.0
2009-07-09 06:20:00,0.68236,0.68252,0.68157,0.6821,62400000.0
2009-07-09 06:25:00,0.6825,0.6828,0.68196,0.68227,64400000.0
2009-07-09 06:30:00,0.6818,0.68254,0.6818,0.68218,51200000.0
2009-07-09 06:35:00,0.68221,0.6826,0.68214,0.68251,56400000.0
2009-07-09 06:40:00,0.68224,0.68256,0.6822,0.68249,57600000.0
2009-07-09 06:45:00,0.68254,0.68274,0.68207,0.68274,67200000.0
2009-07-09 06:50:00,0.68289,0.68305,0.68227,0.68291,62200000.0
2009-07-09 06:55:00,0.68293,0.68301,0.68264,0.68299,67600000.0
2009-07-09 07:00:00,0.68308,0.68333,0.68259,0.68317,78400000.0
2009-07-09 07:05:00,0.68323,0.68323,0.68293,0.68302,85600000.0
2009-07-09 07:10:00,0.68305,0.68342,0.68305,0.6833,92200000.0
2009-07-09 07:15:00,0.68337,0.68387,0.68337,0.68364,62400000.0
2009-07-09 07:20:00,0.68345,0.6835,0.68301,0.6831,57600000.0
2009-07-09 07:25:00,0.68324,0.68325,0.68301,0.68323,59200000.0
2009-07-09 07:30:00,0.68338,0.68338,0.68292,0.68293,65600000.0
2009-07-09 07:35:00,0.68305,0.68314,0.6829,0.68294,76200000.0
2009-07-09 07:40:00,0.68276,0.68279,0.68204,0.68211,68800000.0
2009-07-09 07:45:00,0.68215,0.68231,0.68187,0.6822,86400000.0
2009-07-09 07:50:00,0.68226,0.68226,0.68134,0.68191,67200000.0
2009-07-09 07:55:00,0.68196,0.6825,0.68122,0.68192,67200000.0
2009-07-09 08:00:00,0.68188,0.68196,0.68155,0.68165,60200000.0
2009-07-09 08:05:00,0.68179,0.6823,0.68173,0.68226,75200000.0
2009-07-09 08:10:00,0.68225,0.6826,0.68172,0.68252,92200000.0
2009-07-09 08:15:00,0.68267,0.68288,0.68233,0.68233,86400000.0
2009-07-09 08:20:00,0.68243,0.68305,0.68241,0.68298,108800000.0
2009-07-09 08:25:00,0.68317,0.68345,0.68295,0.68326,86400000.0
2009-07-09 08:30:00,0.6833,0.68332,0.6831,0.68321,172600000.0
2009-07-09 08:35:00,0.68321,0.68321,0.68276,0.68276,113000000.0
2009-07-09 08:40:00,0.68278,0.68327,0.68238,0.68323,78400000.0
2009-07-09 08:45:00,0.68288,0.68365,0.68232,0.68365,152000000.0
2009-07-09 08:50:00,0.68385,0.68395,0.68358,0.68389,252600000.0
2009-07-09 08:55:00,0.68386,0.68393,0.68338,0.6836,133200000.0
2009-07-09 09:00:00,0.68373,0.68441,0.68372,0.68372,145600000.0
2009-07-09 09:05:00,0.68361,0.68394,0.68345,0.6836,131600000.0
2009-07-09 09:10:00,0.68358,0.6839,0.6827,0.68356,127400000.0
2009-07-09 09:15:00,0.68348,0.68373,0.68337,0.68338,177600000.0
2009-07-09 09:20:00,0.68325,0.68455,0.68325,0.68455,176000000.0
2009-07-09 09:25:00,0.68458,0.68458,0.68409,0.68433,205400000.0
2009-07-09 09:30:00,0.68421,0.68477,0.68421,0.68474,145000000.0
2009-07-09 09:35:00,0.68477,0.68493,0.6846,0.68464,232800000.0
2009-07-09 09:40:00,0.68472,0.68505,0.68463,0.68487,227400000.0
2009-07-09 09:45:00,0.6848,0.68536,0.68477,0.68485,130000000.0
2009-07-09 09:50:00,0.68483,0.68506,0.68444,0.68504,318800000.0
2009-07-09 09:55:00,0.68498,0.68515,0.68476,0.68481,233600000.0
2009-07-09 10:00:00,0.68476,0.68476,0.68439,0.68446,262000000.0
2009-07-09 10:05:00,0.68462,0.68465,0.68392,0.68404,262200000.0
2009-07-09 10:10:00,0.68394,0.68464,0.68384,0.68448,380000000.0
2009-07-09 10:15:00,0.68438,0.68467,0.68423,0.6846,220800000.0
2009-07-09 10:20:00,0.68469,0.68515,0.68469,0.68508,204200000.0
2009-07-09 10:25:00,0.68502,0.68506,0.68464,0.68469,371800000.0
2009-07-09 10:30:00,0.68476,0.68495,0.68472,0.68489,200400000.0
2009-07-09 10:35:00,0.6849,0.68507,0.6847,0.68505,124000000.0
2009-07-09 10:40:00,0.68536,0.68568,0.68519,0.68523,99200000.0
2009-07-09 10:45:00,0.68522,0.68579,0.68522,0.68579,180800000.0
2009-07-09 10:50:00,0.68582,0.68618,0.68556,0.68597,175400000.0
2009-07-09 10:55:00,0.68586,0.68611,0.68539,0.68586,231800000.0
2009-07-09 11:00:00,0.68585,0.68592,0.68569,0.68578,196200000.0
2009-07-09 11:05:00,0.6857,0.68574,0.68552,0.68573,192800000.0
2009-07-09 11:10:00,0.68579,0.68605,0.68574,0.68595,316400000.0
2009-07-09 11:15:00,0.68596,0.6862,0.68551,0.68588,185600000.0
2009-07-09 11:20:00,0.68581,0.68628,0.6857,0.6862,282000000.0
2009-07-09 11:25:00,0.68604,0.68674,0.68601,0.68671,236000000.0
2009-07-09 11:30:00,0.68677,0.68699,0.68663,0.68671,172400000.0
2009-07-09 11:35:00,0.68661,0.68661,0.68619,0.68635,200400000.0
2009-07-09 11:40:00,0.68639,0.6864,0.68566,0.68574,172800000.0
2009-07-09 11:45:00,0.68569,0.68588,0.68551,0.68564,208400000.0
2009-07-09 11:50:00,0.68563,0.68565,0.68526,0.68526,199400000.0
2009-07-09 11:55:00,0.68538,0.6855,0.68485,0.68537,238200000.0
2009-07-09 12:00:00,0.68538,0.68563,0.68524,0.68557,137600000.0
2009-07-09 12:05:00,0.68541,0.68566,0.6853,0.68556,89800000.0
2009-07-09 12:10:00,0.68561,0.68585,0.68548,0.68548,124200000.0
2009-07-09 12:15:00,0.68561,0.68568,0.6849,0.68494,205800000.0
2009-07-09 12:20:00,0.68486,0.68537,0.68458,0.68459,204800000.0
2009-07-09 12:25:00,0.68449,0.68463,0.68334,0.68347,250000000.0
2009-07-09 12:30:00,0.68341,0.68492,0.68341,0.68353,194400000.0
2009-07-09 12:35:00,0.68363,0.68382,0.68357,0.68369,163600000.0
2009-07-09 12:40:00,0.68367,0.68378,0.6836,0.68372,91600000.0
2009-07-09 12:45:00,0.68369,0.68384,0.68337,0.68343,227600000.0
2009-07-09 12:50:00,0.68348,0.68359,0.68345,0.68352,155000000.0
2009-07-09 12:55:00,0.68313,0.68324,0.6826,0.68261,153000000.0
2009-07-09 13:00:00,0.68273,0.6834,0.68231,0.68261,101800000.0
2009-07-09 13:05:00,0.68252,0.68289,0.68238,0.68257,132200000.0
2009-07-09 13:10:00,0.68202,0.68215,0.68174,0.68197,151400000.0
2009-07-09 13:15:00,0.68194,0.6822,0.68178,0.68202,245600000.0
2009-07-09 13:20:00,0.68194,0.68234,0.68186,0.68209,182400000.0
2009-07-09 13:25:00,0.68196,0.68212,0.68164,0.68177,208000000.0
2009-07-09 13:30:00,0.68171,0.68178,0.68138,0.68156,147200000.0
2009-07-09 13:35:00,0.68156,0.68175,0.68152,0.68175,131200000.0
2009-07-09 13:40:00,0.68181,0.68185,0.68074,0.6808,185000000.0
2009-07-09 13:45:00,0.68094,0.68105,0.68054,0.68054,115200000.0
2009-07-09 13:50:00,0.68071,0.68139,0.68066,0.68098,150400000.0
2009-07-09 13:55:00,0.68089,0.68089,0.68043,0.68079,171200000.0
2009-07-09 14:00:00,0.68095,0.68112,0.68054,0.68061,129000000.0
2009-07-09 14:05:00,0.68067,0.68105,0.68067,0.68097,157600000.0
2009-07-09 14:10:00,0.68098,0.68118,0.6807,0.6809,120400000.0
2009-07-09 14:15:00,0.68093,0.68093,0.68074,0.68083,140800000.0
2009-07-09 14:20:00,0.68064,0.68066,0.68024,0.68024,124800000.0
2009-07-09 14:25:00,0.68026,0.68217,0.68011,0.68217,104000000.0
2009-07-09 14:30:00,0.6823,0.68261,0.68116,0.68133,57600000.0
2009-07-09 14:35:00,0.68135,0.68137,0.68102,0.68125,67200000.0
2009-07-09 14:40:00,0.68144,0.68231,0.68144,0.682,60800000.0
2009-07-09 14:45:00,0.682,0.68295,0.682,0.68267,58000000.0
2009-07-09 14:50:00,0.68276,0.68291,0.6823,0.68253,60800000.0
2009-07-09 14:55:00,0.68257,0.68266,0.68203,0.68203,64000000.0
2009-07-09 15:00:00,0.68198,0.68222,0.6811,0.6814,61800000.0
2009-07-09 15:05:00,0.68143,0.68157,0.6808,0.68157,67200000.0
2009-07-09 15:10:00,0.68157,0.68198,0.68145,0.68157,62400000.0
2009-07-09 15:15:00,0.68154,0.68178,0.68127,0.68173,60800000.0
2009-07-09 15:20:00,0.68162,0.68166,0.68128,0.68149,66000000.0
2009-07-09 15:25:00,0.68138,0.68166,0.68112,0.68155,64000000.0
2009-07-09 15:30:00,0.68177,0.68183,0.68116,0.68153,59600000.0
2009-07-09 15:35:00,0.68164,0.68164,0.68114,0.68114,64000000.0
2009-07-09 15:40:00,0.68087,0.68099,0.68055,0.68055,67200000.0
2009-07-09 15:45:00,0.68066,0.68089,0.68034,0.68059,70800000.0
2009-07-09 15:50:00,0.68037,0.68138,0.68034,0.68135,69800000.0
2009-07-09 15:55:00,0.68138,0.68141,0.68097,0.68109,70400000.0
2009-07-09 16:00:00,0.68107,0.68129,0.67961,0.68112,67200000.0
2009-07-09 16:05:00,0.68133,0.68167,0.68112,0.68119,72400000.0
2009-07-09 16:10:00,0.68121,0.68151,0.68076,0.68106,64000000.0
2009-07-09 16:15:00,0.68092,0.68098,0.67997,0.6806,62400000.0
2009-07-09 16:20:00,0.68055,0.68066,0.68007,0.68015,68800000.0
2009-07-09 16:25:00,0.68001,0.68061,0.67984,0.68061,71200000.0
2009-07-09 16:30:00,0.68048,0.68078,0.68006,0.68048,59600000.0
2009-07-09 16:35:00,0.68069,0.68131,0.68047,0.68077,72800000.0
2009-07-09 16:40:00,0.68088,0.68152,0.68064,0.68124,71200000.0
2009-07-09 16:45:00,0.68111,0.68121,0.68068,0.68081,76800000.0
2009-07-09 16:50:00,0.68066,0.68117,0.68061,0.68107,57600000.0
2009-07-09 16:55:00,0.68091,0.68097,0.68055,0.68092,65600000.0
2009-07-09 17:00:00,0.68069,0.68069,0.68012,0.68049,59200000.0
2009-07-09 17:05:00,0.6806,0.6806,0.67929,0.67976,61800000.0
2009-07-09 17:10:00,0.67986,0.68,0.67951,0.67951,65600000.0
2009-07-09 17:15:00,0.67939,0.67999,0.67915,0.67993,67200000.0
2009-07-09 17:20:00,0.6799,0.68022,0.67973,0.68012,67200000.0
2009-07-09 17:25:00,0.68018,0.68032,0.6798,0.68018,59200000.0
2009-07-09 17:30:00,0.68018,0.68079,0.67963,0.68065,65600000.0
2009-07-09 17:35:00,0.68053,0.68077,0.67993,0.68004,68800000.0
2009-07-09 17:40:00,0.68027,0.68046,0.67968,0.67968,72000000.0
2009-07-09 17:45:00,0.67974,0.67974,0.67881,0.67904,68800000.0
2009-07-09 17:50:00,0.67915,0.67931,0.67889,0.67909,63800000.0
2009-07-09 17:55:00,0.67912,0.67924,0.67854,0.67857,62400000.0
2009-07-09 18:00:00,0.67852,0.67852,0.67764,0.67769,67600000.0
2009-07-09 18:05:00,0.67751,0.67814,0.67751,0.67809,67600000.0
2009-07-09 18:10:00,0.67801,0.67836,0.67777,0.67818,57600000.0
2009-07-09 18:15:00,0.67826,0.67902,0.67826,0.67902,64000000.0
2009-07-09 18:20:00,0.67901,0.67931,0.67881,0.67912,56800000.0
2009-07-09 18:25:00,0.67902,0.67904,0.67776,0.67891,75200000.0
2009-07-09 18:30:00,0.67879,0.67905,0.67866,0.6788,60800000.0
2009-07-09 18:35:00,0.6788,0.67921,0.67872,0.6788,69200000.0
2009-07-09 18:40:00,0.67856,0.679,0.6782,0.6782,73600000.0
2009-07-09 18:45:00,0.67803,0.67861,0.67801,0.67841,64400000.0
2009-07-09 18:50:00,0.67831,0.6788,0.67785,0.67846,80400000.0
2009-07-09 18:55:00,0.67891,0.67891,0.67829,0.67866,58600000.0
2009-07-09 19:00:00,0.6786,0.67874,0.67839,0.67859,59200000.0
2009-07-09 19:05:00,0.67844,0.67844,0.67728,0.67815,54800000.0
2009-07-09 19:10:00,0.67816,0.67843,0.67799,0.67811,62800000.0
2009-07-09 19:15:00,0.67814,0.67866,0.67763,0.67854,57600000.0
2009-07-09 19:20:00,0.67854,0.67892,0.67848,0.67883,55800000.0
2009-07-09 19:25:00,0.67879,0.67925,0.6784,0.67925,65600000.0
2009-07-09 19:30:00,0.67919,0.6793,0.67892,0.6792,70400000.0
2009-07-09 19:35:00,0.67905,0.67912,0.67884,0.67892,65000000.0
2009-07-09 19:40:00,0.6789,0.679,0.67856,0.67892,62400000.0
2009-07-09 19:45:00,0.67899,0.67902,0.67826,0.67831,63400000.0
2009-07-09 19:50:00,0.67843,0.67909,0.67819,0.67887,68800000.0
2009-07-09 19:55:00,0.6789,0.67894,0.6784,0.67868,68200000.0
2009-07-09 20:00:00,0.67872,0.67881,0.67826,0.67847,56000000.0
2009-07-09 20:05:00,0.67864,0.67868,0.67807,0.67832,57600000.0
2009-07-09 20:10:00,0.67838,0.67857,0.67795,0.67822,67200000.0
2009-07-09 20:15:00,0.67826,0.67868,0.67816,0.67841,64000000.0
2009-07-09 20:20:00,0.67836,0.67906,0.67836,0.67895,64000000.0
2009-07-09 20:25:00,0.6791,0.67921,0.67895,0.67907,64400000.0
2009-07-09 20:30:00,0.67899,0.67919,0.67807,0.67903,72000000.0
2009-07-09 20:35:00,0.67912,0.67924,0.67901,0.67901,61200000.0
2009-07-09 20:40:00,0.67918,0.67933,0.67908,0.67914,70800000.0
2009-07-09 20:45:00,0.67912,0.67919,0.67861,0.67875,68800000.0
2009-07-09 20:50:00,0.67886,0.67887,0.67822,0.67881,59200000.0
2009-07-09 20:55:00,0.67906,0.67928,0.67898,0.67918,65600000.0
2009-07-09 21:00:00,0.67905,0.67909,0.67868,0.67909,70400000.0
2009-07-09 21:05:00,0.67915,0.67934,0.67895,0.6792,61200000.0
2009-07-09 21:10:00,0.67919,0.6793,0.67825,0.67927,58600000.0
2009-07-09 21:15:00,0.67863,0.67924,0.67862,0.67891,61600000.0
2009-07-09 21:20:00,0.67892,0.67908,0.67816,0.679,68800000.0
2009-07-09 21:25:00,0.67893,0.679,0.67803,0.67814,59200000.0
2009-07-09 21:30:00,0.67821,0.67863,0.67766,0.67851,53200000.0
2009-07-09 21:35:00,0.67852,0.67868,0.67842,0.67855,67200000.0
2009-07-09 21:40:00,0.67845,0.67901,0.67844,0.67865,64000000.0
2009-07-09 21:45:00,0.67858,0.67869,0.67847,0.67866,65400000.0
2009-07-09 21:50:00,0.67852,0.67876,0.67838,0.6787,67600000.0
2009-07-09 21:55:00,0.67846,0.67867,0.67787,0.67839,62400000.0
2009-07-09 22:00:00,0.67845,0.67878,0.67832,0.67878,77200000.0
2009-07-09 22:05:00,0.67862,0.67888,0.67842,0.67872,62400000.0
2009-07-09 22:10:00,0.67864,0.67874,0.67833,0.67845,59200000.0
2009-07-09 22:15:00,0.67771,0.67851,0.67771,0.67818,59200000.0
2009-07-09 22:20:00,0.67821,0.67851,0.6779,0.67835,66000000.0
2009-07-09 22:25:00,0.67837,0.67841,0.67806,0.67832,68000000.0
2009-07-09 22:30:00,0.67841,0.67858,0.67804,0.67858,65600000.0
2009-07-09 22:35:00,0.67881,0.67921,0.67829,0.67905,56000000.0
2009-07-09 22:40:00,0.67912,0.67935,0.67845,0.67935,51200000.0
2009-07-09 22:45:00,0.67949,0.67962,0.67873,0.67883,65600000.0
2009-07-09 22:50:00,0.67897,0.67911,0.67827,0.67876,68800000.0
2009-07-09 22:55:00,0.67917,0.67941,0.67837,0.67837,66600000.0
2009-07-09 23:00:00,0.67864,0.6787,0.6781,0.6784,58000000.0
2009-07-09 23:05:00,0.67846,0.67953,0.67846,0.67947,62400000.0
2009-07-09 23:10:00,0.67932,0.67954,0.67912,0.67934,72000000.0
2009-07-09 23:15:00,0.67946,0.67959,0.67892,0.67915,60800000.0
2009-07-09 23:20:00,0.67916,0.67928,0.67883,0.67904,78200000.0
2009-07-09 23:25:00,0.67899,0.67905,0.67868,0.67881,60800000.0
2009-07-09 23:30:00,0.67876,0.67929,0.67873,0.67929,60800000.0
2009-07-09 23:35:00,0.67931,0.67962,0.67887,0.67945,54400000.0
2009-07-09 23:40:00,0.6794,0.67992,0.67922,0.67992,62200000.0
2009-07-09 23:45:00,0.67992,0.68041,0.67892,0.68006,61600000.0
2009-07-09 23:50:00,0.68,0.68006,0.67982,0.67989,61200000.0
2009-07-09 23:55:00,0.67983,0.67999,0.67967,0.67988,65600000.0
2009-07-10 00:00:00,0.6798,0.67983,0.6788,0.67973,59600000.0
2009-07-10 00:05:00,0.67969,0.6801,0.67956,0.67998,60800000.0
2009-07-10 00:10:00,0.67997,0.68041,0.67957,0.68036,64000000.0
2009-07-10 00:15:00,0.68038,0.68053,0.67959,0.68053,63400000.0
2009-07-10 00:20:00,0.68054,0.68069,0.6803,0.68037,57600000.0
2009-07-10 00:25:00,0.68056,0.68066,0.68018,0.68052,68200000.0
2009-07-10 00:30:00,0.68054,0.68065,0.67999,0.68065,62200000.0
2009-07-10 00:35:00,0.6806,0.6806,0.67989,0.68029,67200000.0
2009-07-10 00:40:00,0.68048,0.68064,0.68027,0.68041,62200000.0
2009-07-10 00:45:00,0.68052,0.68101,0.68051,0.681,70400000.0
2009-07-10 00:50:00,0.68122,0.68133,0.68055,0.68085,62400000.0
2009-07-10 00:55:00,0.68094,0.68233,0.68071,0.68228,72000000.0
2009-07-10 01:00:00,0.68211,0.68215,0.68165,0.68185,73600000.0
2009-07-10 01:05:00,0.68169,0.68181,0.68114,0.68135,61800000.0
2009-07-10 01:10:00,0.6814,0.68192,0.68121,0.68182,59200000.0
2009-07-10 01:15:00,0.68202,0.6823,0.68196,0.68218,59200000.0
2009-07-10 01:20:00,0.68225,0.68227,0.6815,0.68173,65600000.0
2009-07-10 01:25:00,0.68197,0.68251,0.6818,0.68251,57000000.0
2009-07-10 01:30:00,0.68246,0.68255,0.68134,0.6821,65600000.0
2009-07-10 01:35:00,0.68213,0.68215,0.68152,0.68181,62400000.0
2009-07-10 01:40:00,0.68183,0.68231,0.68182,0.68231,67200000.0
2009-07-10 01:45:00,0.68231,0.68255,0.68201,0.68204,52600000.0
2009-07-10 01:50:00,0.68205,0.68214,0.68122,0.68181,65000000.0
2009-07-10 01:55:00,0.68214,0.68235,0.68213,0.68233,62400000.0
2009-07-10 02:00:00,0.68248,0.68254,0.68205,0.68216,91200000.0
2009-07-10 02:05:00,0.68219,0.68219,0.68186,0.68194,71400000.0
2009-07-10 02:10:00,0.68204,0.68222,0.68158,0.68207,64000000.0
2009-07-10 02:15:00,0.68171,0.68232,0.68171,0.68194,54400000.0
2009-07-10 02:20:00,0.68195,0.68206,0.68107,0.68152,57600000.0
2009-07-10 02:25:00,0.68157,0.68204,0.68119,0.68201,129000000.0
2009-07-10 02:30:00,0.68201,0.68229,0.68177,0.68201,75200000.0
2009-07-10 02:35:00,0.68191,0.68211,0.68178,0.68198,67200000.0
2009-07-10 02:40:00,0.68203,0.68214,0.68161,0.68209,61800000.0
2009-07-10 02:45:00,0.68138,0.68244,0.68138,0.68233,62400000.0
2009-07-10 02:50:00,0.68245,0.68261,0.68217,0.6825,64000000.0
2009-07-10 02:55:00,0.68251,0.68298,0.68236,0.6829,67200000.0
2009-07-10 03:00:00,0.68308,0.68308,0.68249,0.68249,61800000.0
2009-07-10 03:05:00,0.68246,0.68281,0.68212,0.68281,54400000.0
2009-07-10 03:10:00,0.68281,0.68293,0.68225,0.68225,62400000.0
2009-07-10 03:15:00,0.68229,0.68299,0.68217,0.6828,68200000.0
2009-07-10 03:20:00,0.68278,0.68285,0.68263,0.68263,54400000.0
2009-07-10 03:25:00,0.68258,0.68267,0.682,0.682,81400000.0
2009-07-10 03:30:00,0.68203,0.68227,0.68161,0.68164,67200000.0
2009-07-10 03:35:00,0.68164,0.68218,0.68143,0.68176,51200000.0
2009-07-10 03:40:00,0.6821,0.68216,0.68184,0.68215,60800000.0
2009-07-10 03:45:00,0.68253,0.68262,0.68201,0.68205,54400000.0
2009-07-10 03:50:00,0.6818,0.68216,0.68162,0.68198,56400000.0
2009-07-10 03:55:00,0.68167,0.6823,0.68167,0.68201,62400000.0
2009-07-10 04:00:00,0.68188,0.68225,0.68124,0.68187,87400000.0
2009-07-10 04:05:00,0.68232,0.68236,0.6819,0.6819,56400000.0
2009-07-10 04:10:00,0.68189,0.68201,0.68127,0.68131,61200000.0
2009-07-10 04:15:00,0.68133,0.68156,0.68099,0.6811,79400000.0
2009-07-10 04:20:00,0.68153,0.68167,0.68128,0.68138,63800000.0
2009-07-10 04:25:00,0.68166,0.68168,0.68127,0.68145,80000000.0
2009-07-10 04:30:00,0.68082,0.68163,0.68082,0.68149,85200000.0
2009-07-10 04:35:00,0.68135,0.68161,0.68106,0.68148,54400000.0
2009-07-10 04:40:00,0.6814,0.68168,0.68124,0.68158,65600000.0
2009-07-10 04:45:00,0.6815,0.68192,0.68126,0.68154,64400000.0
2009-07-10 04:50:00,0.68158,0.68188,0.68142,0.68188,68200000.0
2009-07-10 04:55:00,0.68193,0.68193,0.68092,0.68099,83600000.0
2009-07-10 05:00:00,0.68124,0.68138,0.68109,0.68116,59200000.0
2009-07-10 05:05:00,0.68116,0.68145,0.68097,0.68126,64400000.0
2009-07-10 05:10:00,0.68127,0.6816,0.68085,0.68131,88000000.0
2009-07-10 05:15:00,0.68052,0.68134,0.68052,0.68082,63800000.0
2009-07-10 05:20:00,0.68119,0.68126,0.68081,0.6809,112400000.0
2009-07-10 05:25:00,0.68084,0.68098,0.68061,0.6808,97600000.0
2009-07-10 05:30:00,0.68089,0.68089,0.68036,0.68075,84800000.0
2009-07-10 05:35:00,0.68059,0.68059,0.68032,0.68045,60800000.0
2009-07-10 05:40:00,0.67998,0.68061,0.67998,0.68016,81600000.0
2009-07-10 05:45:00,0.68053,0.68094,0.68045,0.68077,86400000.0
2009-07-10 05:50:00,0.68073,0.68113,0.68072,0.6808,102800000.0
2009-07-10 05:55:00,0.68048,0.68074,0.68024,0.68033,171200000.0
2009-07-10 06:00:00,0.6804,0.68053,0.68032,0.68051,112000000.0
2009-07-10 06:05:00,0.68053,0.68058,0.6799,0.68011,62400000.0
2009-07-10 06:10:00,0.68017,0.68054,0.68017,0.68051,88400000.0
2009-07-10 06:15:00,0.68053,0.68073,0.68047,0.68062,53200000.0
2009-07-10 06:20:00,0.68057,0.68074,0.68034,0.68045,62400000.0
2009-07-10 06:25:00,0.68055,0.68081,0.67989,0.68054,64800000.0
2009-07-10 06:30:00,0.68051,0.68102,0.68037,0.68091,51200000.0
2009-07-10 06:35:00,0.68088,0.68154,0.68084,0.68144,62400000.0
2009-07-10 06:40:00,0.68148,0.68172,0.68148,0.68152,51200000.0
2009-07-10 06:45:00,0.68188,0.68203,0.68172,0.6818,67200000.0
2009-07-10 06:50:00,0.68181,0.6819,0.68128,0.68145,61800000.0
2009-07-10 06:55:00,0.68151,0.68167,0.68116,0.68116,67600000.0
2009-07-10 07:00:00,0.68067,0.68132,0.6806,0.68131,78400000.0
2009-07-10 07:05:00,0.68135,0.68135,0.68092,0.68092,84200000.0
2009-07-10 07:10:00,0.68099,0.681,0.68023,0.68083,92800000.0
2009-07-10 07:15:00,0.68094,0.68111,0.68036,0.68042,62400000.0
2009-07-10 07:20:00,0.68067,0.68075,0.68033,0.68057,56000000.0
2009-07-10 07:25:00,0.6803,0.68047,0.68029,0.68035,59600000.0
2009-07-10 07:30:00,0.68045,0.68052,0.68022,0.68039,65600000.0
2009-07-10 07:35:00,0.68043,0.6808,0.68037,0.68044,76800000.0
2009-07-10 07:40:00,0.6804,0.6807,0.6804,0.68053,68200000.0
2009-07-10 07:45:00,0.68068,0.68081,0.68029,0.68047,86400000.0
2009-07-10 07:50:00,0.68045,0.68092,0.68017,0.6807,67200000.0
2009-07-10 07:55:00,0.68075,0.68092,0.67969,0.68031,67600000.0
2009-07-10 08:00:00,0.68035,0.68083,0.68015,0.68083,56000000.0
2009-07-10 08:05:00,0.681,0.68102,0.68021,0.68032,74600000.0
2009-07-10 08:10:00,0.68019,0.68046,0.67976,0.68041,92800000.0
2009-07-10 08:15:00,0.68038,0.68043,0.68012,0.68019,85800000.0
2009-07-10 08:20:00,0.68015,0.68077,0.68003,0.68073,108800000.0
2009-07-10 08:25:00,0.68069,0.6808,0.68013,0.68031,86400000.0
2009-07-10 08:30:00,0.68046,0.68095,0.68043,0.68094,173200000.0
2009-07-10 08:35:00,0.68088,0.68092,0.68047,0.68052,112400000.0
2009-07-10 08:40:00,0.68069,0.68075,0.68029,0.68057,77800000.0
2009-07-10 08:45:00,0.68047,0.68052,0.67953,0.67963,152000000.0
2009-07-10 08:50:00,0.67932,0.6803,0.67922,0.6803,252600000.0
2009-07-10 08:55:00,0.68029,0.68055,0.68008,0.68055,135200000.0
2009-07-10 09:00:00,0.68067,0.68164,0.68067,0.68155,146000000.0
2009-07-10 09:05:00,0.68154,0.68175,0.68117,0.68124,137600000.0
2009-07-10 09:10:00,0.68113,0.68183,0.68079,0.68169,128800000.0
2009-07-10 09:15:00,0.68176,0.68246,0.68176,0.68231,177600000.0
2009-07-10 09:20:00,0.68227,0.68328,0.68225,0.68311,175800000.0
2009-07-10 09:25:00,0.68317,0.68322,0.68285,0.6831,204800000.0
2009-07-10 09:30:00,0.6831,0.68324,0.6822,0.68285,145600000.0
2009-07-10 09:35:00,0.68278,0.68291,0.68264,0.68274,231400000.0
2009-07-10 09:40:00,0.68262,0.68262,0.68206,0.68206,226600000.0
2009-07-10 09:45:00,0.68207,0.6827,0.682,0.68268,132400000.0
2009-07-10 09:50:00,0.68257,0.68268,0.68213,0.68268,321600000.0
2009-07-10 09:55:00,0.68269,0.68295,0.68255,0.68286,234000000.0
2009-07-10 10:00:00,0.68264,0.68277,0.68238,0.68268,262400000.0
2009-07-10 10:05:00,0.6827,0.68276,0.68239,0.68251,261800000.0
2009-07-10 10:10:00,0.68213,0.68253,0.68195,0.68236,374200000.0
2009-07-10 10:15:00,0.68227,0.68291,0.68225,0.6823,221600000.0
2009-07-10 10:20:00,0.68246,0.68251,0.68187,0.6821,205200000.0
2009-07-10 10:25:00,0.68197,0.68197,0.68098,0.68109,372000000.0
2009-07-10 10:30:00,0.68112,0.68159,0.68095,0.68159,200000000.0
2009-07-10 10:35:00,0.68164,0.68228,0.68155,0.68226,122600000.0
2009-07-10 10:40:00,0.68238,0.68241,0.6818,0.68238,99200000.0
2009-07-10 10:45:00,0.68234,0.68234,0.6819,0.68203,181200000.0
2009-07-10 10:50:00,0.68207,0.68207,0.68156,0.68197,175400000.0
2009-07-10 10:55:00,0.68179,0.68194,0.68138,0.68184,230800000.0
2009-07-10 11:00:00,0.68176,0.68238,0.68174,0.68209,196200000.0
2009-07-10 11:05:00,0.68198,0.68211,0.68171,0.68211,192000000.0
2009-07-10 11:10:00,0.68225,0.68233,0.68201,0.6822,317200000.0
2009-07-10 11:15:00,0.6823,0.68245,0.68156,0.68162,185000000.0
2009-07-10 11:20:00,0.6816,0.6822,0.68088,0.68202,282800000.0
2009-07-10 11:25:00,0.68194,0.68214,0.68172,0.68213,236000000.0
2009-07-10 11:30:00,0.6822,0.68229,0.68156,0.68185,171600000.0
2009-07-10 11:35:00,0.68182,0.68224,0.68161,0.68176,200000000.0
2009-07-10 11:40:00,0.68166,0.68211,0.68154,0.68201,173200000.0
2009-07-10 11:45:00,0.68201,0.68285,0.682,0.68253,208000000.0
2009-07-10 11:50:00,0.68246,0.68251,0.68193,0.68207,200800000.0
2009-07-10 11:55:00,0.6822,0.68224,0.68174,0.6822,237200000.0
2009-07-10 12:00:00,0.68219,0.68253,0.68214,0.68235,138400000.0
2009-07-10 12:05:00,0.68221,0.68303,0.68209,0.68303,89000000.0
2009-07-10 12:10:00,0.68303,0.68303,0.68268,0.68273,124200000.0
2009-07-10 12:15:00,0.68275,0.68297,0.68249,0.68292,206400000.0
2009-07-10 12:20:00,0.68294,0.68307,0.68234,0.68245,204600000.0
2009-07-10 12:25:00,0.68248,0.68287,0.68139,0.68168,251200000.0
2009-07-10 12:30:00,0.68178,0.68307,0.68169,0.68255,193000000.0
2009-07-10 12:35:00,0.68252,0.68303,0.68238,0.68303,164200000.0
2009-07-10 12:40:00,0.68299,0.68318,0.68285,0.68305,92800000.0
2009-07-10 12:45:00,0.68297,0.68297,0.68263,0.68272,226400000.0
2009-07-10 12:50:00,0.6829,0.6834,0.68256,0.68325,155600000.0
2009-07-10 12:55:00,0.68315,0.68356,0.68306,0.68316,153600000.0
2009-07-10 13:00:00,0.68322,0.68344,0.68299,0.68304,102800000.0
2009-07-10 13:05:00,0.68293,0.68293,0.68225,0.68244,133200000.0
2009-07-10 13:10:00,0.68257,0.68287,0.68247,0.68287,150800000.0
2009-07-10 13:15:00,0.68281,0.68288,0.68243,0.68275,244200000.0
2009-07-10 13:20:00,0.68275,0.68275,0.68216,0.68237,182200000.0
2009-07-10 13:25:00,0.68247,0.68248,0.68148,0.68216,208000000.0
2009-07-10 13:30:00,0.68219,0.68226,0.68177,0.68178,147600000.0
2009-07-10 13:35:00,0.68182,0.68212,0.68161,0.68189,130600000.0
2009-07-10 13:40:00,0.68173,0.68209,0.68161,0.68177,184400000.0
2009-07-10 13:45:00,0.68197,0.68197,0.68157,0.68157,115200000.0
2009-07-10 13:50:00,0.68155,0.68157,0.68112,0.68118,150800000.0
2009-07-10 13:55:00,0.68144,0.68153,0.68091,0.68098,171400000.0
2009-07-10 14:00:00,0.68114,0.68148,0.68114,0.68148,130800000.0
2009-07-10 14:05:00,0.68142,0.68142,0.68121,0.68123,156800000.0
2009-07-10 14:10:00,0.68103,0.68109,0.67995,0.68007,121600000.0
2009-07-10 14:15:00,0.68008,0.68056,0.68008,0.68056,140800000.0
2009-07-10 14:20:00,0.68061,0.68066,0.68011,0.68011,125200000.0
2009-07-10 14:25:00,0.6801,0.68026,0.67943,0.67943,103800000.0
2009-07-10 14:30:00,0.67932,0.68105,0.67932,0.68088,57600000.0
2009-07-10 14:35:00,0.68109,0.68118,0.68051,0.68065,67200000.0
2009-07-10 14:40:00,0.68082,0.68104,0.68046,0.68092,60800000.0
2009-07-10 14:45:00,0.68098,0.68106,0.68019,0.6802,57600000.0
2009-07-10 14:50:00,0.6801,0.68036,0.67997,0.68018,60800000.0
2009-07-10 14:55:00,0.68014,0.68084,0.68014,0.68061,74000000.0
2009-07-10 15:00:00,0.6806,0.68066,0.67962,0.68052,62400000.0
2009-07-10 15:05:00,0.68058,0.68092,0.68023,0.68046,67200000.0
2009-07-10 15:10:00,0.68053,0.68145,0.68053,0.68139,62400000.0
2009-07-10 15:15:00,0.68127,0.68134,0.68073,0.68075,60800000.0
2009-07-10 15:20:00,0.68086,0.68134,0.68086,0.68131,75600000.0
2009-07-10 15:25:00,0.6813,0.68169,0.68107,0.68169,57600000.0
2009-07-10 15:30:00,0.68185,0.68261,0.68172,0.68261,55400000.0
2009-07-10 15:35:00,0.68284,0.6841,0.68265,0.68359,64000000.0
2009-07-10 15:40:00,0.68374,0.68423,0.68351,0.68351,67200000.0
2009-07-10 15:45:00,0.68358,0.68366,0.68308,0.68337,70400000.0
2009-07-10 15:50:00,0.68351,0.68375,0.6833,0.6837,70800000.0
2009-07-10 15:55:00,0.68337,0.68337,0.68246,0.68276,70800000.0
2009-07-10 16:00:00,0.68247,0.68276,0.68135,0.6822,67200000.0
2009-07-10 16:05:00,0.6822,0.6822,0.68114,0.68115,71400000.0
2009-07-10 16:10:00,0.68113,0.68264,0.68113,0.68264,56000000.0
2009-07-10 16:15:00,0.68255,0.68262,0.68127,0.68217,62400000.0
2009-07-10 16:20:00,0.68213,0.68262,0.68211,0.68246,68800000.0
2009-07-10 16:25:00,0.68246,0.68316,0.68231,0.68311,70400000.0
2009-07-10 16:30:00,0.68309,0.68326,0.68297,0.68308,58600000.0
2009-07-10 16:35:00,0.68303,0.68321,0.68185,0.68185,72400000.0
2009-07-10 16:40:00,0.68178,0.68206,0.6815,0.68151,70400000.0
2009-07-10 16:45:00,0.68159,0.68205,0.68142,0.68191,76800000.0
2009-07-10 16:50:00,0.68179,0.68212,0.68132,0.68136,57600000.0
2009-07-10 16:55:00,0.68133,0.68218,0.68129,0.68172,65600000.0
2009-07-10 17:00:00,0.68168,0.68171,0.68107,0.68166,59200000.0
2009-07-10 17:05:00,0.68163,0.68187,0.68142,0.68183,62400000.0
2009-07-10 17:10:00,0.68186,0.68195,0.6815,0.6818,65600000.0
2009-07-10 17:15:00,0.68162,0.68162,0.68063,0.68119,67200000.0
2009-07-10 17:20:00,0.68118,0.68118,0.68017,0.68041,67200000.0
2009-07-10 17:25:00,0.6804,0.68048,0.67942,0.67969,58600000.0
2009-07-10 17:30:00,0.67983,0.68034,0.67976,0.68014,66000000.0
2009-07-10 17:35:00,0.68009,0.68018,0.67943,0.67943,69200000.0
2009-07-10 17:40:00,0.6796,0.68019,0.6793,0.6793,72000000.0
2009-07-10 17:45:00,0.67934,0.67945,0.67915,0.67923,68800000.0
2009-07-10 17:50:00,0.67928,0.67953,0.67907,0.67934,62800000.0
2009-07-10 17:55:00,0.67927,0.67927,0.67853,0.67867,62400000.0
2009-07-10 18:00:00,0.67881,0.67941,0.67843,0.67941,68800000.0
2009-07-10 18:05:00,0.67934,0.68035,0.67934,0.68032,67000000.0
2009-07-10 18:10:00,0.6804,0.68071,0.67996,0.68052,57600000.0
2009-07-10 18:15:00,0.68061,0.68086,0.68046,0.68078,62800000.0
2009-07-10 18:20:00,0.68087,0.68094,0.6804,0.68044,57600000.0
2009-07-10 18:25:00,0.68045,0.68097,0.67955,0.68097,75200000.0
2009-07-10 18:30:00,0.68105,0.6811,0.68077,0.6808,60800000.0
2009-07-10 18:35:00,0.68086,0.68087,0.6801,0.68031,68200000.0
2009-07-10 18:40:00,0.68043,0.68101,0.68017,0.6803,73600000.0
2009-07-10 18:45:00,0.68036,0.68091,0.68029,0.68091,64400000.0
2009-07-10 18:50:00,0.68097,0.68098,0.68028,0.68079,80000000.0
2009-07-10 18:55:00,0.68087,0.68087,0.68007,0.68007,58600000.0
2009-07-10 19:00:00,0.68017,0.68032,0.67967,0.67967,62800000.0
2009-07-10 19:05:00,0.67963,0.68009,0.67933,0.67965,54400000.0
2009-07-10 19:10:00,0.67966,0.68002,0.67966,0.67997,62800000.0
2009-07-10 19:15:00,0.68015,0.68046,0.67924,0.68044,57600000.0
2009-07-10 19:20:00,0.68041,0.68082,0.68041,0.68053,56000000.0
2009-07-10 19:25:00,0.68045,0.68059,0.68021,0.68059,66000000.0
2009-07-10 19:30:00,0.68055,0.68069,0.68026,0.68053,70400000.0
2009-07-10 19:35:00,0.68039,0.6812,0.68034,0.68102,65600000.0
2009-07-10 19:40:00,0.68128,0.68133,0.68112,0.68126,62400000.0
2009-07-10 19:45:00,0.68147,0.68216,0.68141,0.68197,64000000.0
2009-07-10 19:50:00,0.68198,0.68209,0.68156,0.6816,68800000.0
2009-07-10 19:55:00,0.68175,0.6819,0.6812,0.6819,68800000.0
2009-07-10 20:00:00,0.68188,0.68216,0.68167,0.68184,56000000.0
2009-07-10 20:05:00,0.68169,0.68181,0.68043,0.68043,57600000.0
2009-07-10 20:10:00,0.68058,0.68101,0.6805,0.68068,67200000.0
2009-07-10 20:15:00,0.68074,0.68142,0.6805,0.68142,64000000.0
2009-07-10 20:20:00,0.68167,0.68171,0.68076,0.68125,57600000.0
2009-07-10 20:25:00,0.68125,0.68126,0.6805,0.68096,64000000.0
2009-07-10 20:30:00,0.68093,0.68093,0.67985,0.67997,72000000.0
2009-07-10 20:35:00,0.68023,0.68023,0.67987,0.67992,60800000.0
2009-07-10 20:40:00,0.68,0.68003,0.67943,0.67952,70400000.0
2009-07-10 20:45:00,0.67964,0.67993,0.67949,0.67993,68800000.0
2009-07-10 20:50:00,0.68018,0.68045,0.68018,0.68045,59200000.0
2009-07-10 20:55:00,0.68039,0.68049,0.68,0.68005,57600000.0
2009-07-10 21:00:00,0.68015,0.68021,0.67939,0.67939,70400000.0
2009-07-10 21:05:00,0.6792,0.67981,0.6792,0.67953,62400000.0
2009-07-10 21:10:00,0.67958,0.67972,0.6788,0.67911,59200000.0
2009-07-10 21:15:00,0.67919,0.68033,0.67917,0.68006,60800000.0
2009-07-10 21:20:00,0.68002,0.68025,0.6799,0.68022,69200000.0
2009-07-10 21:25:00,0.68007,0.68021,0.67974,0.6801,59600000.0
2009-07-10 21:30:00,0.68003,0.68021,0.67925,0.68018,54400000.0
2009-07-10 21:35:00,0.68012,0.68037,0.67982,0.68036,67200000.0
2009-07-10 21:40:00,0.68033,0.68044,0.68005,0.68005,64800000.0
2009-07-10 21:45:00,0.67983,0.67998,0.67926,0.67992,65600000.0
2009-07-10 21:50:00,0.68008,0.68029,0.67978,0.68029,61200000.0
2009-07-10 21:55:00,0.68021,0.68033,0.67998,0.68021,62400000.0
2009-07-10 22:00:00,0.68013,0.68021,0.67906,0.6798,76800000.0
2009-07-10 22:05:00,0.67971,0.67987,0.67944,0.6797,62800000.0
2009-07-10 22:10:00,0.67964,0.6798,0.67959,0.67975,59200000.0
2009-07-10 22:15:00,0.6798,0.6798,0.6793,0.67963,59200000.0
2009-07-10 22:20:00,0.67943,0.6797,0.67933,0.67966,67200000.0
2009-07-10 22:25:00,0.67974,0.67998,0.67949,0.67972,68800000.0
2009-07-10 22:30:00,0.67928,0.68008,0.67928,0.67988,65600000.0
2009-07-10 22:35:00,0.68004,0.68073,0.68004,0.68063,55400000.0
2009-07-10 22:40:00,0.68056,0.6807,0.67975,0.67975,51600000.0
2009-07-10 22:45:00,0.68044,0.68044,0.67931,0.67976,68600000.0
2009-07-10 22:50:00,0.67975,0.68008,0.67946,0.67989,68800000.0
2009-07-10 22:55:00,0.67995,0.68086,0.67975,0.68077,67200000.0
2009-07-12 23:00:00,0.68056,0.6811,0.68033,0.68043,60800000.0
2009-07-12 23:05:00,0.68033,0.68067,0.68007,0.6804,32000000.0
2009-07-12 23:10:00,0.68069,0.68069,0.68024,0.68044,44800000.0
2009-07-12 23:15:00,0.68054,0.68104,0.68054,0.68095,47400000.0
2009-07-12 23:20:00,0.68071,0.68109,0.68071,0.68095,48000000.0
2009-07-12 23:25:00,0.68088,0.68111,0.68088,0.68095,35200000.0
2009-07-12 23:30:00,0.6805,0.6812,0.6805,0.68113,60800000.0
2009-07-12 23:35:00,0.68079,0.68115,0.68063,0.68065,31800000.0
2009-07-12 23:40:00,0.6806,0.68091,0.68019,0.68039,35200000.0
2009-07-12 23:45:00,0.68027,0.68114,0.68012,0.68105,48400000.0
2009-07-12 23:50:00,0.68079,0.68122,0.68067,0.68122,60800000.0
2009-07-12 23:55:00,0.68095,0.68102,0.68042,0.68046,65600000.0
2009-07-13 00:00:00,0.68036,0.68047,0.67933,0.6798,58600000.0
2009-07-13 00:05:00,0.67989,0.68004,0.67943,0.67976,60800000.0
2009-07-13 00:10:00,0.67987,0.68063,0.67948,0.68051,62800000.0
2009-07-13 00:15:00,0.68049,0.6808,0.68039,0.6808,64000000.0
2009-07-13 00:20:00,0.68064,0.68081,0.68012,0.68014,57600000.0
2009-07-13 00:25:00,0.68056,0.6807,0.67984,0.6806,68800000.0
2009-07-13 00:30:00,0.68005,0.68076,0.68005,0.68063,62400000.0
2009-07-13 00:35:00,0.68063,0.68089,0.68048,0.68089,67200000.0
2009-07-13 00:40:00,0.68079,0.68084,0.68012,0.68012,61800000.0
2009-07-13 00:45:00,0.68069,0.68143,0.68069,0.6812,76800000.0
2009-07-13 00:50:00,0.68102,0.68146,0.68089,0.68135,62400000.0
2009-07-13 00:55:00,0.68144,0.68156,0.68103,0.68156,72000000.0
2009-07-13 01:00:00,0.68151,0.68156,0.68124,0.6815,64000000.0
2009-07-13 01:05:00,0.68113,0.68146,0.68091,0.68142,62400000.0
2009-07-13 01:10:00,0.68148,0.68148,0.68111,0.68134,59200000.0
2009-07-13 01:15:00,0.68133,0.68155,0.6806,0.68085,59600000.0
2009-07-13 01:20:00,0.68087,0.68087,0.68046,0.68057,65600000.0
2009-07-13 01:25:00,0.68061,0.6807,0.68041,0.68054,57000000.0
2009-07-13 01:30:00,0.68036,0.68073,0.67975,0.6806,65600000.0
2009-07-13 01:35:00,0.68055,0.68074,0.68003,0.68052,62400000.0
2009-07-13 01:40:00,0.68029,0.68078,0.68021,0.68061,67600000.0
2009-07-13 01:45:00,0.67993,0.68088,0.67993,0.68063,53200000.0
2009-07-13 01:50:00,0.6806,0.68076,0.68047,0.68061,65600000.0
2009-07-13 01:55:00,0.68043,0.681,0.68028,0.68092,54400000.0
2009-07-13 02:00:00,0.68106,0.68119,0.68069,0.68119,85800000.0
2009-07-13 02:05:00,0.68125,0.68128,0.68106,0.68115,72000000.0
2009-07-13 02:10:00,0.68131,0.68146,0.68102,0.68112,64000000.0
2009-07-13 02:15:00,0.68121,0.68132,0.68092,0.68132,54400000.0
2009-07-13 02:20:00,0.68129,0.68129,0.68009,0.68119,57600000.0
2009-07-13 02:25:00,0.68115,0.68123,0.68038,0.68085,129800000.0
2009-07-13 02:30:00,0.68109,0.6812,0.68092,0.68101,70400000.0
2009-07-13 02:35:00,0.68107,0.68147,0.68104,0.68123,67200000.0
2009-07-13 02:40:00,0.68154,0.6819,0.68154,0.68188,62400000.0
2009-07-13 02:45:00,0.68191,0.68199,0.68168,0.68187,61800000.0
2009-07-13 02:50:00,0.6819,0.6826,0.68166,0.68248,68200000.0
2009-07-13 02:55:00,0.68268,0.68268,0.68167,0.68167,67200000.0
2009-07-13 03:00:00,0.68154,0.6816,0.68089,0.68089,62400000.0
2009-07-13 03:05:00,0.68092,0.68125,0.68092,0.68112,54800000.0
2009-07-13 03:10:00,0.68108,0.68108,0.68035,0.68046,62400000.0
2009-07-13 03:15:00,0.67998,0.68041,0.67991,0.68022,69200000.0
2009-07-13 03:20:00,0.68034,0.6808,0.68032,0.68035,54400000.0
2009-07-13 03:25:00,0.6802,0.68046,0.68018,0.68021,82000000.0
2009-07-13 03:30:00,0.68024,0.68035,0.67908,0.67951,67200000.0
2009-07-13 03:35:00,0.67952,0.67961,0.67914,0.67935,51200000.0
2009-07-13 03:40:00,0.67951,0.6798,0.67934,0.67937,60200000.0
2009-07-13 03:45:00,0.67982,0.68005,0.67909,0.67952,62400000.0
2009-07-13 03:50:00,0.67926,0.67986,0.67919,0.67981,56000000.0
2009-07-13 03:55:00,0.67951,0.67991,0.67941,0.67975,62400000.0
2009-07-13 04:00:00,0.67971,0.67993,0.67891,0.6791,87400000.0
2009-07-13 04:05:00,0.67939,0.67944,0.67851,0.67863,57600000.0
2009-07-13 04:10:00,0.6787,0.67913,0.67843,0.679,60200000.0
2009-07-13 04:15:00,0.67893,0.67908,0.67864,0.67889,80000000.0
2009-07-13 04:20:00,0.67873,0.67964,0.67873,0.67953,63400000.0
2009-07-13 04:25:00,0.6796,0.67982,0.67942,0.67944,79800000.0
2009-07-13 04:30:00,0.67953,0.67973,0.67944,0.67961,81600000.0
2009-07-13 04:35:00,0.6797,0.67988,0.67951,0.6797,54400000.0
2009-07-13 04:40:00,0.6798,0.68027,0.6798,0.68002,65000000.0
2009-07-13 04:45:00,0.67989,0.68041,0.67988,0.68009,64000000.0
2009-07-13 04:50:00,0.68017,0.68029,0.67943,0.67943,68800000.0
2009-07-13 04:55:00,0.67947,0.68009,0.67945,0.67979,84200000.0
2009-07-13 05:00:00,0.68003,0.68007,0.67967,0.67985,59200000.0
2009-07-13 05:05:00,0.68,0.68023,0.68,0.68014,64000000.0
2009-07-13 05:10:00,0.68003,0.68027,0.67987,0.68027,80000000.0
2009-07-13 05:15:00,0.68009,0.68022,0.67974,0.68022,64400000.0
2009-07-13 05:20:00,0.68033,0.68038,0.68007,0.68026,112000000.0
2009-07-13 05:25:00,0.68022,0.68047,0.67993,0.68027,97000000.0
2009-07-13 05:30:00,0.68012,0.68028,0.67999,0.67999,84800000.0
2009-07-13 05:35:00,0.67997,0.68037,0.6799,0.68015,60800000.0
2009-07-13 05:40:00,0.67997,0.68021,0.67993,0.67994,81600000.0
2009-07-13 05:45:00,0.67988,0.68005,0.67965,0.67997,86400000.0
2009-07-13 05:50:00,0.67994,0.67995,0.6791,0.67964,101800000.0
2009-07-13 05:55:00,0.67978,0.68,0.67978,0.67994,169400000.0
2009-07-13 06:00:00,0.68017,0.68026,0.67994,0.68015,110200000.0
2009-07-13 06:05:00,0.68029,0.68029,0.67962,0.67982,62400000.0
2009-07-13 06:10:00,0.67971,0.68007,0.67907,0.67907,88000000.0
2009-07-13 06:15:00,0.67969,0.67987,0.67955,0.67955,56400000.0
2009-07-13 06:20:00,0.67989,0.68028,0.67984,0.68008,62400000.0
2009-07-13 06:25:00,0.68019,0.6803,0.67926,0.67982,64000000.0
2009-07-13 06:30:00,0.67984,0.67999,0.67932,0.67949,51200000.0
2009-07-13 06:35:00,0.67912,0.67959,0.67873,0.67925,57600000.0
2009-07-13 06:40:00,0.67917,0.67932,0.67891,0.67891,51200000.0
2009-07-13 06:45:00,0.67926,0.67951,0.67902,0.67924,67200000.0
2009-07-13 06:50:00,0.67908,0.67908,0.67835,0.67845,62400000.0
2009-07-13 06:55:00,0.67837,0.67837,0.67768,0.67797,67600000.0
2009-07-13 07:00:00,0.67807,0.67848,0.67768,0.67834,77800000.0
2009-07-13 07:05:00,0.67831,0.67868,0.67826,0.6786,85200000.0
2009-07-13 07:10:00,0.67838,0.67852,0.67796,0.67848,92800000.0
2009-07-13 07:15:00,0.67843,0.6788,0.67835,0.6788,62400000.0
2009-07-13 07:20:00,0.67901,0.67938,0.67892,0.67915,61800000.0
2009-07-13 07:25:00,0.67923,0.67943,0.67902,0.67916,60000000.0
2009-07-13 07:30:00,0.67922,0.67959,0.67903,0.67926,65600000.0
2009-07-13 07:35:00,0.67924,0.67977,0.67917,0.67977,76200000.0
2009-07-13 07:40:00,0.67959,0.67982,0.67901,0.67901,68800000.0
2009-07-13 07:45:00,0.67901,0.67935,0.67901,0.67921,86800000.0
2009-07-13 07:50:00,0.67916,0.67916,0.67846,0.67855,64000000.0
2009-07-13 07:55:00,0.67865,0.67886,0.67779,0.67858,66600000.0
2009-07-13 08:00:00,0.67857,0.67883,0.67857,0.6786,57000000.0
2009-07-13 08:05:00,0.67853,0.67868,0.67807,0.67838,74600000.0
2009-07-13 08:10:00,0.67849,0.67873,0.67811,0.67848,92800000.0
2009-07-13 08:15:00,0.67848,0.67859,0.67818,0.67819,85800000.0
2009-07-13 08:20:00,0.67829,0.67829,0.67802,0.67802,108200000.0
2009-07-13 08:25:00,0.67818,0.67828,0.67798,0.67828,86800000.0
2009-07-13 08:30:00,0.67835,0.67847,0.67775,0.67782,181200000.0
2009-07-13 08:35:00,0.67748,0.67748,0.67694,0.67705,113600000.0
2009-07-13 08:40:00,0.67718,0.67719,0.6762,0.6762,78800000.0
2009-07-13 08:45:00,0.67598,0.676,0.67525,0.67528,152000000.0
2009-07-13 08:50:00,0.67521,0.67571,0.67514,0.67557,253600000.0
2009-07-13 08:55:00,0.67527,0.67614,0.67512,0.67614,134400000.0
2009-07-13 09:00:00,0.67636,0.67636,0.67554,0.67572,145600000.0
2009-07-13 09:05:00,0.67564,0.676,0.67538,0.67581,130600000.0
2009-07-13 09:10:00,0.67582,0.67593,0.67455,0.67549,128000000.0
2009-07-13 09:15:00,0.67563,0.67593,0.67558,0.67577,178800000.0
2009-07-13 09:20:00,0.67576,0.67597,0.67557,0.67582,176400000.0
2009-07-13 09:25:00,0.67582,0.67582,0.67522,0.67543,205200000.0
2009-07-13 09:30:00,0.67542,0.6756,0.67529,0.67538,145400000.0
2009-07-13 09:35:00,0.67532,0.67548,0.6751,0.67534,231400000.0
2009-07-13 09:40:00,0.67525,0.67529,0.67486,0.67493,227000000.0
2009-07-13 09:45:00,0.67486,0.67507,0.67485,0.67494,132000000.0
2009-07-13 09:50:00,0.67499,0.6752,0.67459,0.67473,320800000.0
2009-07-13 09:55:00,0.67469,0.67502,0.67451,0.67502,233600000.0
2009-07-13 10:00:00,0.67498,0.67521,0.67496,0.67515,261800000.0
2009-07-13 10:05:00,0.67511,0.67569,0.67499,0.67569,262800000.0
2009-07-13 10:10:00,0.67579,0.67585,0.67548,0.67563,373600000.0
2009-07-13 10:15:00,0.67562,0.67584,0.67534,0.67537,221800000.0
2009-07-13 10:20:00,0.67549,0.67549,0.67502,0.67513,204800000.0
2009-07-13 10:25:00,0.6752,0.67534,0.67507,0.67534,371000000.0
2009-07-13 10:30:00,0.67534,0.67546,0.67504,0.67536,200800000.0
2009-07-13 10:35:00,0.67527,0.67545,0.67507,0.67507,123200000.0
2009-07-13 10:40:00,0.67508,0.67532,0.67476,0.67526,99200000.0
2009-07-13 10:45:00,0.67528,0.67543,0.67473,0.67502,182000000.0
2009-07-13 10:50:00,0.67513,0.67519,0.6742,0.67472,175400000.0
2009-07-13 10:55:00,0.67497,0.67498,0.67427,0.67449,231400000.0
2009-07-13 11:00:00,0.67431,0.67468,0.67416,0.67455,197400000.0
2009-07-13 11:05:00,0.6747,0.67521,0.67462,0.67483,191400000.0
2009-07-13 11:10:00,0.67486,0.6749,0.67456,0.67476,315600000.0
2009-07-13 11:15:00,0.6747,0.67504,0.67463,0.67497,186000000.0
2009-07-13 11:20:00,0.67501,0.67502,0.67476,0.67487,281600000.0
2009-07-13 11:25:00,0.67481,0.67493,0.67431,0.67437,234600000.0
2009-07-13 11:30:00,0.67432,0.67446,0.67391,0.67444,171000000.0
2009-07-13 11:35:00,0.67444,0.67458,0.67431,0.67431,199800000.0
2009-07-13 11:40:00,0.67445,0.67449,0.674,0.67405,172800000.0
2009-07-13 11:45:00,0.67402,0.67402,0.67333,0.67359,208000000.0
2009-07-13 11:50:00,0.67355,0.67358,0.67234,0.67234,200400000.0
2009-07-13 11:55:00,0.6723,0.6729,0.67223,0.6729,238800000.0
2009-07-13 12:00:00,0.67292,0.67328,0.67276,0.67281,137400000.0
2009-07-13 12:05:00,0.6728,0.67297,0.67219,0.67219,89600000.0
2009-07-13 12:10:00,0.67223,0.67281,0.67215,0.67265,124800000.0
2009-07-13 12:15:00,0.67269,0.67316,0.67254,0.67316,205000000.0
2009-07-13 12:20:00,0.67336,0.67374,0.67293,0.67374,204600000.0
2009-07-13 12:25:00,0.6738,0.67443,0.67311,0.67314,250000000.0
2009-07-13 12:30:00,0.67283,0.67415,0.67258,0.67313,192400000.0
2009-07-13 12:35:00,0.67308,0.67339,0.67281,0.67338,165200000.0
2009-07-13 12:40:00,0.67338,0.67338,0.67306,0.67308,92800000.0
2009-07-13 12:45:00,0.67293,0.67377,0.67285,0.6733,226000000.0
2009-07-13 12:50:00,0.67325,0.67325,0.67255,0.67267,156200000.0
2009-07-13 12:55:00,0.67268,0.67279,0.67258,0.67266,154000000.0
2009-07-13 13:00:00,0.67262,0.67275,0.67215,0.67275,102400000.0
2009-07-13 13:05:00,0.67275,0.67277,0.67237,0.67253,132800000.0
2009-07-13 13:10:00,0.6727,0.67271,0.67189,0.67214,152000000.0
2009-07-13 13:15:00,0.67226,0.67267,0.67186,0.67267,244800000.0
2009-07-13 13:20:00,0.6728,0.67367,0.6728,0.67367,182200000.0
2009-07-13 13:25:00,0.67371,0.67403,0.67363,0.67396,208000000.0
2009-07-13 13:30:00,0.67392,0.67392,0.6733,0.67332,147200000.0
2009-07-13 13:35:00,0.67326,0.67347,0.67321,0.67337,135200000.0
2009-07-13 13:40:00,0.67337,0.67359,0.67332,0.67351,185400000.0
2009-07-13 13:45:00,0.67357,0.67382,0.67335,0.6736,115200000.0
2009-07-13 13:50:00,0.67376,0.67399,0.67312,0.67321,151200000.0
2009-07-13 13:55:00,0.67319,0.6734,0.67313,0.67331,170600000.0
2009-07-13 14:00:00,0.67314,0.67377,0.6731,0.67377,129600000.0
2009-07-13 14:05:00,0.67381,0.67469,0.67378,0.67466,157200000.0
2009-07-13 14:10:00,0.67469,0.67507,0.67469,0.67507,121600000.0
2009-07-13 14:15:00,0.67508,0.67539,0.675,0.67529,140800000.0
2009-07-13 14:20:00,0.67565,0.67565,0.67544,0.67561,124600000.0
2009-07-13 14:25:00,0.67569,0.67613,0.67569,0.67595,104000000.0
2009-07-13 14:30:00,0.67592,0.67607,0.67579,0.67592,57600000.0
2009-07-13 14:35:00,0.67599,0.67659,0.67591,0.67659,67200000.0
2009-07-13 14:40:00,0.67649,0.67726,0.67639,0.67684,60800000.0
2009-07-13 14:45:00,0.67678,0.67685,0.67563,0.67579,57600000.0
2009-07-13 14:50:00,0.67609,0.67758,0.67596,0.67749,61200000.0
2009-07-13 14:55:00,0.67755,0.6777,0.67731,0.67752,73600000.0
2009-07-13 15:00:00,0.67754,0.67759,0.67642,0.67749,62400000.0
2009-07-13 15:05:00,0.67757,0.6777,0.67695,0.67749,67600000.0
2009-07-13 15:10:00,0.6776,0.6777,0.67736,0.67753,61800000.0
2009-07-13 15:15:00,0.67751,0.6778,0.67746,0.67767,60800000.0
2009-07-13 15:20:00,0.67767,0.67798,0.67741,0.67745,66400000.0
2009-07-13 15:25:00,0.67755,0.67801,0.67739,0.67773,57000000.0
2009-07-13 15:30:00,0.67771,0.67804,0.67769,0.67804,56000000.0
2009-07-13 15:35:00,0.67804,0.67947,0.67791,0.67856,64000000.0
2009-07-13 15:40:00,0.67852,0.67909,0.67806,0.67894,67200000.0
2009-07-13 15:45:00,0.67891,0.67904,0.67856,0.67883,70400000.0
2009-07-13 15:50:00,0.67874,0.67885,0.67798,0.67798,70400000.0
2009-07-13 15:55:00,0.67792,0.67817,0.67766,0.67787,70800000.0
2009-07-13 16:00:00,0.67801,0.67893,0.67763,0.67819,67200000.0
2009-07-13 16:05:00,0.67845,0.6792,0.67845,0.6791,71400000.0
2009-07-13 16:10:00,0.679,0.67947,0.67899,0.67947,56000000.0
2009-07-13 16:15:00,0.67949,0.67987,0.67876,0.67984,61800000.0
2009-07-13 16:20:00,0.67966,0.68012,0.67961,0.68005,68800000.0
2009-07-13 16:25:00,0.68002,0.68037,0.67989,0.67997,70800000.0
2009-07-13 16:30:00,0.68002,0.68058,0.68002,0.68027,59200000.0
2009-07-13 16:35:00,0.68025,0.68097,0.67966,0.68067,72000000.0
2009-07-13 16:40:00,0.68052,0.68081,0.68008,0.68009,70400000.0
2009-07-13 16:45:00,0.68001,0.68068,0.67989,0.68068,76800000.0
2009-07-13 16:50:00,0.68076,0.68102,0.6804,0.68102,57600000.0
2009-07-13 16:55:00,0.6813,0.68202,0.68117,0.68173,65000000.0
2009-07-13 17:00:00,0.68146,0.68149,0.68091,0.68113,59200000.0
2009-07-13 17:05:00,0.68094,0.68124,0.68062,0.68079,62400000.0
2009-07-13 17:10:00,0.68082,0.68129,0.68081,0.68101,64400000.0
2009-07-13 17:15:00,0.68096,0.68103,0.68051,0.68086,67200000.0
2009-07-13 17:20:00,0.68104,0.68126,0.68079,0.68113,67200000.0
2009-07-13 17:25:00,0.68105,0.68142,0.68076,0.68142,59200000.0
2009-07-13 17:30:00,0.68152,0.68256,0.6815,0.68256,65600000.0
2009-07-13 17:35:00,0.68246,0.68323,0.68246,0.68251,68800000.0
2009-07-13 17:40:00,0.6825,0.68267,0.68234,0.68239,72000000.0
2009-07-13 17:45:00,0.68273,0.68279,0.68224,0.68268,68800000.0
2009-07-13 17:50:00,0.68278,0.6838,0.68269,0.68339,64000000.0
2009-07-13 17:55:00,0.6835,0.68359,0.68318,0.68348,62800000.0
2009-07-13 18:00:00,0.68379,0.68442,0.68352,0.68393,69200000.0
2009-07-13 18:05:00,0.68367,0.68376,0.6824,0.68272,66600000.0
2009-07-13 18:10:00,0.68299,0.68299,0.6823,0.6823,57600000.0
2009-07-13 18:15:00,0.68237,0.68256,0.68214,0.68225,64000000.0
2009-07-13 18:20:00,0.68199,0.68215,0.68179,0.68183,57000000.0
2009-07-13 18:25:00,0.68186,0.68198,0.68098,0.68188,74000000.0
2009-07-13 18:30:00,0.68177,0.68198,0.68168,0.6817,60200000.0
2009-07-13 18:35:00,0.68176,0.6819,0.68149,0.68179,68800000.0
2009-07-13 18:40:00,0.68187,0.68248,0.68187,0.68243,73600000.0
2009-07-13 18:45:00,0.6824,0.68296,0.68226,0.68262,64000000.0
2009-07-13 18:50:00,0.68258,0.68319,0.68241,0.68272,80000000.0
2009-07-13 18:55:00,0.68292,0.68292,0.68256,0.68283,60000000.0
2009-07-13 19:00:00,0.68272,0.68291,0.68241,0.68291,59200000.0
2009-07-13 19:05:00,0.68294,0.68299,0.68275,0.68293,56000000.0
2009-07-13 19:10:00,0.68281,0.68319,0.68274,0.68297,67200000.0
2009-07-13 19:15:00,0.68293,0.6831,0.68197,0.6831,57600000.0
2009-07-13 19:20:00,0.6831,0.68337,0.68298,0.68337,56000000.0
2009-07-13 19:25:00,0.68352,0.68381,0.68332,0.68381,66000000.0
2009-07-13 19:30:00,0.68376,0.68395,0.68351,0.68385,70400000.0
2009-07-13 19:35:00,0.6835,0.68365,0.68313,0.68321,66000000.0
2009-07-13 19:40:00,0.68321,0.68336,0.68304,0.68308,62400000.0
2009-07-13 19:45:00,0.68309,0.6835,0.68289,0.6835,64000000.0
2009-07-13 19:50:00,0.68323,0.68342,0.68253,0.68311,68800000.0
2009-07-13 19:55:00,0.68354,0.68388,0.68336,0.68377,68800000.0
2009-07-13 20:00:00,0.6837,0.68393,0.68337,0.68356,55400000.0
2009-07-13 20:05:00,0.68376,0.6839,0.68341,0.68383,56400000.0
2009-07-13 20:10:00,0.68373,0.68376,0.68332,0.68332,67200000.0
2009-07-13 20:15:00,0.6833,0.68364,0.6833,0.68357,64000000.0
2009-07-13 20:20:00,0.68341,0.68431,0.68341,0.68412,57600000.0
2009-07-13 20:25:00,0.6843,0.68491,0.6843,0.68467,64000000.0
2009-07-13 20:30:00,0.68455,0.6847,0.68342,0.68453,72000000.0
2009-07-13 20:35:00,0.6844,0.68484,0.68437,0.68471,60800000.0
2009-07-13 20:40:00,0.68487,0.68487,0.68384,0.6843,70400000.0
2009-07-13 20:45:00,0.68424,0.68462,0.68424,0.68438,69200000.0
2009-07-13 20:50:00,0.68434,0.68484,0.68424,0.68439,59600000.0
2009-07-13 20:55:00,0.68433,0.68433,0.68384,0.68421,57600000.0
2009-07-13 21:00:00,0.68421,0.68422,0.68375,0.68377,70400000.0
2009-07-13 21:05:00,0.68404,0.68417,0.68339,0.68387,62400000.0
2009-07-13 21:10:00,0.68417,0.68462,0.6841,0.68447,59600000.0
2009-07-13 21:15:00,0.6846,0.68466,0.68426,0.68453,68800000.0
2009-07-13 21:20:00,0.68445,0.68454,0.68421,0.68436,68800000.0
2009-07-13 21:25:00,0.68422,0.6845,0.68422,0.68435,75600000.0
2009-07-13 21:30:00,0.68436,0.68442,0.68341,0.68438,54400000.0
2009-07-13 21:35:00,0.68436,0.68454,0.68364,0.68431,66600000.0
2009-07-13 21:40:00,0.68424,0.68499,0.68417,0.68474,64000000.0
2009-07-13 21:45:00,0.68471,0.6848,0.68442,0.68468,65600000.0
2009-07-13 21:50:00,0.68478,0.68496,0.68448,0.68496,60800000.0
2009-07-13 21:55:00,0.685,0.68503,0.68458,0.68458,62800000.0
2009-07-13 22:00:00,0.68454,0.68481,0.68425,0.68481,76800000.0
2009-07-13 22:05:00,0.68454,0.68506,0.68454,0.68484,62800000.0
2009-07-13 22:10:00,0.6846,0.68481,0.68441,0.6846,59200000.0
2009-07-13 22:15:00,0.68475,0.68475,0.68422,0.68427,58600000.0
2009-07-13 22:20:00,0.68424,0.68433,0.68401,0.68425,66600000.0
2009-07-13 22:25:00,0.68425,0.68474,0.68422,0.68465,68800000.0
2009-07-13 22:30:00,0.68462,0.68485,0.68445,0.68445,65600000.0
2009-07-13 22:35:00,0.6845,0.68459,0.68424,0.68459,56000000.0
2009-07-13 22:40:00,0.68465,0.68465,0.68387,0.68428,51200000.0
2009-07-13 22:45:00,0.68422,0.6843,0.68392,0.6841,65600000.0
2009-07-13 22:50:00,0.68403,0.68435,0.68354,0.68425,68800000.0
2009-07-13 22:55:00,0.68431,0.68457,0.68399,0.68415,67200000.0
2009-07-13 23:00:00,0.68431,0.6847,0.68407,0.68433,56400000.0
2009-07-13 23:05:00,0.68429,0.68444,0.68385,0.6842,62400000.0
2009-07-13 23:10:00,0.68432,0.68447,0.68392,0.68423,72400000.0
2009-07-13 23:15:00,0.68407,0.68449,0.68385,0.68446,61200000.0
2009-07-13 23:20:00,0.68408,0.68444,0.68404,0.68428,78800000.0
2009-07-13 23:25:00,0.68418,0.68434,0.68399,0.68428,60800000.0
2009-07-13 23:30:00,0.68389,0.68431,0.68389,0.68413,65600000.0
2009-07-13 23:35:00,0.68433,0.6847,0.68402,0.68469,55200000.0
2009-07-13 23:40:00,0.68464,0.68547,0.68461,0.6854,62400000.0
2009-07-13 23:45:00,0.68463,0.68606,0.68463,0.68515,60800000.0
2009-07-13 23:50:00,0.68522,0.68547,0.68501,0.68528,60800000.0
2009-07-13 23:55:00,0.68524,0.68614,0.68514,0.68614,65600000.0
2009-07-14 00:00:00,0.68628,0.68664,0.68557,0.68609,58600000.0
2009-07-14 00:05:00,0.68615,0.68629,0.68572,0.68602,60800000.0
2009-07-14 00:10:00,0.68593,0.68618,0.68541,0.68582,64000000.0
2009-07-14 00:15:00,0.68581,0.68581,0.68487,0.68521,64000000.0
2009-07-14 00:20:00,0.68497,0.68576,0.68447,0.68546,57600000.0
2009-07-14 00:25:00,0.68569,0.68612,0.68542,0.68542,68800000.0
2009-07-14 00:30:00,0.68609,0.68609,0.68536,0.68543,61800000.0
2009-07-14 00:35:00,0.68553,0.68559,0.68511,0.68559,67200000.0
2009-07-14 00:40:00,0.68555,0.68603,0.68551,0.68565,62800000.0
2009-07-14 00:45:00,0.68569,0.68569,0.68512,0.68532,70400000.0
2009-07-14 00:50:00,0.68502,0.68575,0.68491,0.68559,62800000.0
2009-07-14 00:55:00,0.68545,0.68578,0.68501,0.68578,70800000.0
2009-07-14 01:00:00,0.68596,0.68596,0.68546,0.68546,64000000.0
2009-07-14 01:05:00,0.68575,0.68575,0.68505,0.68522,62400000.0
2009-07-14 01:10:00,0.68518,0.6854,0.6847,0.68516,59200000.0
2009-07-14 01:15:00,0.6851,0.68511,0.68439,0.68439,59600000.0
2009-07-14 01:20:00,0.68479,0.68516,0.68468,0.68487,65600000.0
2009-07-14 01:25:00,0.68497,0.68517,0.68493,0.68504,57600000.0
2009-07-14 01:30:00,0.685,0.68521,0.68404,0.68497,65400000.0
2009-07-14 01:35:00,0.68474,0.68497,0.6843,0.68454,61800000.0
2009-07-14 01:40:00,0.68465,0.68517,0.68464,0.68517,67200000.0
2009-07-14 01:45:00,0.68499,0.68504,0.68476,0.68476,61800000.0
2009-07-14 01:50:00,0.68482,0.68491,0.68409,0.68484,65600000.0
2009-07-14 01:55:00,0.68481,0.68512,0.6846,0.6846,62400000.0
2009-07-14 02:00:00,0.68472,0.6853,0.68467,0.68502,88000000.0
2009-07-14 02:05:00,0.68497,0.68501,0.68442,0.68458,71400000.0
2009-07-14 02:10:00,0.68457,0.68473,0.68433,0.68469,64000000.0
2009-07-14 02:15:00,0.68466,0.68466,0.68413,0.68437,54400000.0
2009-07-14 02:20:00,0.68432,0.68448,0.6834,0.68436,58000000.0
2009-07-14 02:25:00,0.68431,0.68476,0.68431,0.6846,130400000.0
2009-07-14 02:30:00,0.68456,0.68531,0.68454,0.68525,75200000.0
2009-07-14 02:35:00,0.68528,0.68531,0.68456,0.68492,68800000.0
2009-07-14 02:40:00,0.68493,0.68541,0.68397,0.68541,62400000.0
2009-07-14 02:45:00,0.68532,0.68556,0.68519,0.68532,62400000.0
2009-07-14 02:50:00,0.68546,0.68556,0.68505,0.68543,64000000.0
2009-07-14 02:55:00,0.68567,0.68567,0.68447,0.68479,67200000.0
2009-07-14 03:00:00,0.68481,0.68516,0.68475,0.68486,62400000.0
2009-07-14 03:05:00,0.68484,0.68519,0.68481,0.68496,53800000.0
2009-07-14 03:10:00,0.6849,0.68516,0.6847,0.68502,62400000.0
2009-07-14 03:15:00,0.6852,0.68534,0.68437,0.68521,68800000.0
2009-07-14 03:20:00,0.68508,0.68534,0.68499,0.68519,54400000.0
2009-07-14 03:25:00,0.68503,0.68505,0.6844,0.68462,81000000.0
2009-07-14 03:30:00,0.68451,0.68485,0.68448,0.68481,67200000.0
2009-07-14 03:35:00,0.68471,0.68513,0.68462,0.68503,51200000.0
2009-07-14 03:40:00,0.68505,0.68533,0.68459,0.68508,61200000.0
2009-07-14 03:45:00,0.68535,0.68572,0.6852,0.68569,54400000.0
2009-07-14 03:50:00,0.68534,0.68574,0.68523,0.68558,56000000.0
2009-07-14 03:55:00,0.68524,0.68552,0.68502,0.68512,62800000.0
2009-07-14 04:00:00,0.68537,0.68578,0.6846,0.68575,88400000.0
2009-07-14 04:05:00,0.68585,0.68632,0.68585,0.68596,57600000.0
2009-07-14 04:10:00,0.68594,0.68594,0.68558,0.68568,60800000.0
2009-07-14 04:15:00,0.68566,0.68566,0.68507,0.68508,80000000.0
2009-07-14 04:20:00,0.68495,0.68527,0.68493,0.68505,64400000.0
2009-07-14 04:25:00,0.68507,0.68507,0.68427,0.68485,80000000.0
2009-07-14 04:30:00,0.68499,0.68529,0.68499,0.68516,67600000.0
2009-07-14 04:35:00,0.68526,0.68546,0.68516,0.68545,54400000.0
2009-07-14 04:40:00,0.68555,0.68574,0.68554,0.68573,65600000.0
2009-07-14 04:45:00,0.68573,0.68578,0.68512,0.68538,64000000.0
2009-07-14 04:50:00,0.68559,0.68568,0.68487,0.68527,68800000.0
2009-07-14 04:55:00,0.68536,0.68551,0.68489,0.68534,85200000.0
2009-07-14 05:00:00,0.68495,0.68562,0.68495,0.6856,60800000.0
2009-07-14 05:05:00,0.68535,0.68564,0.68495,0.68543,70800000.0
2009-07-14 05:10:00,0.68535,0.68574,0.68526,0.68569,80000000.0
2009-07-14 05:15:00,0.68558,0.68641,0.68552,0.68631,63400000.0
2009-07-14 05:20:00,0.68605,0.68632,0.6859,0.68611,129600000.0
2009-07-14 05:25:00,0.68621,0.68648,0.68612,0.68627,97600000.0
2009-07-14 05:30:00,0.68634,0.68658,0.68618,0.68646,84800000.0
2009-07-14 05:35:00,0.68647,0.68672,0.68569,0.68645,60800000.0
2009-07-14 05:40:00,0.68634,0.68645,0.68579,0.68624,81600000.0
2009-07-14 05:45:00,0.68622,0.68633,0.68542,0.68627,86400000.0
2009-07-14 05:50:00,0.68625,0.68667,0.68615,0.68667,101800000.0
2009-07-14 05:55:00,0.68665,0.68665,0.68582,0.68644,170400000.0
2009-07-14 06:00:00,0.68642,0.68643,0.68599,0.68632,113600000.0
2009-07-14 06:05:00,0.68631,0.68637,0.68595,0.68601,68800000.0
2009-07-14 06:10:00,0.68596,0.68637,0.6857,0.68611,88000000.0
2009-07-14 06:15:00,0.6864,0.68649,0.68608,0.68613,52800000.0
2009-07-14 06:20:00,0.68639,0.68641,0.686,0.68603,62400000.0
2009-07-14 06:25:00,0.68601,0.68613,0.68528,0.68601,64000000.0
2009-07-14 06:30:00,0.68615,0.68616,0.68572,0.68575,56000000.0
2009-07-14 06:35:00,0.68586,0.6861,0.68577,0.68607,57600000.0
2009-07-14 06:40:00,0.68591,0.68598,0.68529,0.68547,51200000.0
2009-07-14 06:45:00,0.68521,0.68588,0.68517,0.68585,69800000.0
2009-07-14 06:50:00,0.68583,0.68592,0.68555,0.68583,62400000.0
2009-07-14 06:55:00,0.68571,0.68617,0.68551,0.6856,67200000.0
2009-07-14 07:00:00,0.68562,0.68576,0.6845,0.68559,78400000.0
2009-07-14 07:05:00,0.68542,0.68553,0.68529,0.68541,84800000.0
2009-07-14 07:10:00,0.6855,0.68578,0.6854,0.68551,92200000.0
2009-07-14 07:15:00,0.68544,0.68554,0.68508,0.68554,61800000.0
2009-07-14 07:20:00,0.68554,0.68576,0.68544,0.68555,59200000.0
2009-07-14 07:25:00,0.68555,0.68575,0.68545,0.68566,59600000.0
2009-07-14 07:30:00,0.68567,0.68578,0.68533,0.68538,65600000.0
2009-07-14 07:35:00,0.68573,0.68575,0.68541,0.68564,77200000.0
2009-07-14 07:40:00,0.68552,0.68569,0.68546,0.68549,68200000.0
2009-07-14 07:45:00,0.68547,0.68547,0.68503,0.68522,86200000.0
2009-07-14 07:50:00,0.68545,0.68568,0.68537,0.68568,64000000.0
2009-07-14 07:55:00,0.68581,0.68604,0.68484,0.68595,67200000.0
2009-07-14 08:00:00,0.686,0.68602,0.68539,0.68548,57600000.0
2009-07-14 08:05:00,0.68567,0.68613,0.68552,0.68583,75600000.0
2009-07-14 08:10:00,0.68582,0.68595,0.68553,0.68591,92600000.0
2009-07-14 08:15:00,0.68608,0.68657,0.68596,0.68619,86400000.0
2009-07-14 08:20:00,0.68627,0.68653,0.68622,0.68639,108800000.0
2009-07-14 08:25:00,0.6863,0.68653,0.68612,0.68612,86400000.0
2009-07-14 08:30:00,0.68609,0.68635,0.68609,0.6863,173200000.0
2009-07-14 08:35:00,0.68636,0.68638,0.68549,0.68558,121600000.0
2009-07-14 08:40:00,0.68572,0.68608,0.68541,0.68594,77800000.0
2009-07-14 08:45:00,0.68605,0.68616,0.68566,0.68581,151400000.0
2009-07-14 08:50:00,0.68576,0.68602,0.68553,0.68602,251600000.0
2009-07-14 08:55:00,0.68565,0.68602,0.68553,0.68567,134200000.0
2009-07-14 09:00:00,0.68556,0.6858,0.68521,0.68535,145600000.0
2009-07-14 09:05:00,0.68536,0.68545,0.68474,0.68504,131000000.0
2009-07-14 09:10:00,0.68484,0.68498,0.68403,0.68498,128400000.0
2009-07-14 09:15:00,0.68493,0.68518,0.68472,0.68501,176400000.0
2009-07-14 09:20:00,0.68496,0.68509,0.68458,0.68464,176400000.0
2009-07-14 09:25:00,0.68462,0.68492,0.6846,0.68479,205200000.0
2009-07-14 09:30:00,0.6848,0.68524,0.68462,0.68523,145600000.0
2009-07-14 09:35:00,0.68519,0.68558,0.68469,0.68556,233200000.0
2009-07-14 09:40:00,0.68539,0.6862,0.68539,0.68569,226600000.0
2009-07-14 09:45:00,0.6858,0.68613,0.68576,0.68585,131200000.0
2009-07-14 09:50:00,0.68588,0.68602,0.68563,0.68575,319400000.0
2009-07-14 09:55:00,0.68583,0.68602,0.68572,0.68595,233000000.0
2009-07-14 10:00:00,0.68596,0.68603,0.68579,0.68591,262000000.0
2009-07-14 10:05:00,0.68587,0.68636,0.68587,0.68632,262400000.0
2009-07-14 10:10:00,0.68629,0.6865,0.68623,0.68635,379400000.0
2009-07-14 10:15:00,0.68635,0.68638,0.68556,0.68578,226600000.0
2009-07-14 10:20:00,0.68575,0.68589,0.68559,0.6858,204800000.0
2009-07-14 10:25:00,0.6858,0.68594,0.6857,0.68572,370000000.0
2009-07-14 10:30:00,0.68561,0.68561,0.68512,0.68539,200400000.0
2009-07-14 10:35:00,0.68531,0.6856,0.68531,0.68542,123200000.0
2009-07-14 10:40:00,0.68534,0.6857,0.68501,0.68565,99200000.0
2009-07-14 10:45:00,0.68575,0.68578,0.68543,0.68552,181200000.0
2009-07-14 10:50:00,0.68546,0.68576,0.68512,0.68557,176400000.0
2009-07-14 10:55:00,0.68551,0.68591,0.68547,0.68586,231800000.0
2009-07-14 11:00:00,0.68586,0.68631,0.6855,0.68605,197200000.0
2009-07-14 11:05:00,0.68607,0.68666,0.686,0.68666,192400000.0
2009-07-14 11:10:00,0.68661,0.68715,0.68654,0.68691,317200000.0
2009-07-14 11:15:00,0.68684,0.68712,0.68684,0.68704,186800000.0
2009-07-14 11:20:00,0.68699,0.68706,0.68641,0.68648,282000000.0
2009-07-14 11:25:00,0.68647,0.68649,0.68615,0.68633,235600000.0
2009-07-14 11:30:00,0.68635,0.68746,0.68631,0.68727,171200000.0
2009-07-14 11:35:00,0.68723,0.68729,0.68685,0.68685,199400000.0
2009-07-14 11:40:00,0.68676,0.68723,0.68675,0.68723,172200000.0
2009-07-14 11:45:00,0.68718,0.68731,0.68695,0.68695,206800000.0
2009-07-14 11:50:00,0.68668,0.68735,0.68662,0.68707,199400000.0
2009-07-14 11:55:00,0.68694,0.68746,0.68693,0.68737,238400000.0
2009-07-14 12:00:00,0.6874,0.68759,0.68727,0.68746,137000000.0
2009-07-14 12:05:00,0.68745,0.68761,0.68693,0.68709,89600000.0
2009-07-14 12:10:00,0.68718,0.68719,0.68627,0.68629,124800000.0
2009-07-14 12:15:00,0.6866,0.68676,0.68613,0.68623,206400000.0
2009-07-14 12:20:00,0.68649,0.68733,0.68649,0.68729,205200000.0
2009-07-14 12:25:00,0.6873,0.68733,0.68559,0.68559,249400000.0
2009-07-14 12:30:00,0.6857,0.68715,0.6857,0.68657,193600000.0
2009-07-14 12:35:00,0.68656,0.68679,0.68637,0.68644,165000000.0
2009-07-14 12:40:00,0.68631,0.68658,0.6863,0.6863,92800000.0
2009-07-14 12:45:00,0.68644,0.6868,0.68631,0.68633,226000000.0
2009-07-14 12:50:00,0.6867,0.68698,0.68659,0.68691,155200000.0
2009-07-14 12:55:00,0.68678,0.687,0.68678,0.68687,153000000.0
2009-07-14 13:00:00,0.68685,0.68734,0.68678,0.68734,102800000.0
2009-07-14 13:05:00,0.6873,0.6874,0.68721,0.68726,131600000.0
2009-07-14 13:10:00,0.68721,0.68753,0.68721,0.68733,152000000.0
2009-07-14 13:15:00,0.68729,0.68784,0.68723,0.68777,245600000.0
2009-07-14 13:20:00,0.68779,0.688,0.68699,0.68717,181800000.0
2009-07-14 13:25:00,0.68756,0.6878,0.68745,0.6878,207400000.0
2009-07-14 13:30:00,0.68789,0.68809,0.68771,0.68787,147200000.0
2009-07-14 13:35:00,0.68793,0.68924,0.68793,0.68922,131200000.0
2009-07-14 13:40:00,0.68915,0.68944,0.68906,0.68906,185600000.0
2009-07-14 13:45:00,0.68906,0.68948,0.68906,0.68936,114600000.0
2009-07-14 13:50:00,0.68931,0.68936,0.68888,0.68888,150400000.0
2009-07-14 13:55:00,0.68899,0.6894,0.68899,0.6894,170600000.0
2009-07-14 14:00:00,0.68945,0.68945,0.68898,0.68899,129000000.0
2009-07-14 14:05:00,0.68908,0.68927,0.68855,0.68855,155600000.0
2009-07-14 14:10:00,0.68863,0.68894,0.68853,0.68893,121600000.0
2009-07-14 14:15:00,0.68918,0.68957,0.68892,0.68894,140800000.0
2009-07-14 14:20:00,0.68859,0.68864,0.68838,0.68844,124200000.0
2009-07-14 14:25:00,0.68853,0.68914,0.68849,0.68914,104000000.0
2009-07-14 14:30:00,0.68839,0.68903,0.68825,0.68844,57600000.0
2009-07-14 14:35:00,0.68832,0.68844,0.68749,0.68795,74000000.0
2009-07-14 14:40:00,0.68808,0.68812,0.68754,0.68771,60800000.0
2009-07-14 14:45:00,0.68771,0.68803,0.68749,0.68797,57600000.0
2009-07-14 14:50:00,0.68816,0.68822,0.6877,0.6877,60200000.0
2009-07-14 14:55:00,0.68773,0.68775,0.68722,0.68746,64400000.0
2009-07-14 15:00:00,0.68715,0.68742,0.68581,0.68742,62400000.0
2009-07-14 15:05:00,0.68758,0.68807,0.6873,0.68772,67200000.0
2009-07-14 15:10:00,0.6878,0.68811,0.68779,0.68806,62200000.0
2009-07-14 15:15:00,0.68806,0.6887,0.68799,0.6887,60800000.0
2009-07-14 15:20:00,0.68856,0.68874,0.68789,0.68789,65600000.0
2009-07-14 15:25:00,0.68773,0.68814,0.68749,0.68801,58000000.0
2009-07-14 15:30:00,0.68806,0.68872,0.68746,0.68872,56000000.0
2009-07-14 15:35:00,0.68895,0.6892,0.68804,0.68858,62800000.0
2009-07-14 15:40:00,0.68879,0.68907,0.68832,0.68832,67200000.0
2009-07-14 15:45:00,0.68825,0.68882,0.68808,0.6888,70400000.0
2009-07-14 15:50:00,0.68867,0.68939,0.68858,0.6887,70400000.0
2009-07-14 15:55:00,0.68882,0.68921,0.68874,0.68888,70400000.0
2009-07-14 16:00:00,0.68883,0.68948,0.68842,0.68902,67200000.0
2009-07-14 16:05:00,0.68896,0.68948,0.68868,0.68948,72000000.0
2009-07-14 16:10:00,0.68933,0.68965,0.68913,0.68916,55400000.0
2009-07-14 16:15:00,0.68913,0.68954,0.68854,0.68907,62400000.0
2009-07-14 16:20:00,0.68894,0.68906,0.68846,0.68883,68800000.0
2009-07-14 16:25:00,0.68873,0.68892,0.68855,0.68867,70400000.0
2009-07-14 16:30:00,0.68887,0.68887,0.6885,0.6885,59200000.0
2009-07-14 16:35:00,0.68831,0.68831,0.68728,0.68786,71400000.0
2009-07-14 16:40:00,0.68777,0.68826,0.68757,0.68817,70400000.0
2009-07-14 16:45:00,0.68818,0.68894,0.68807,0.68888,76800000.0
2009-07-14 16:50:00,0.68883,0.68922,0.68875,0.68922,57600000.0
2009-07-14 16:55:00,0.68911,0.6899,0.68894,0.68985,65600000.0
2009-07-14 17:00:00,0.68975,0.6898,0.68915,0.68952,59600000.0
2009-07-14 17:05:00,0.6897,0.69018,0.68966,0.69014,62800000.0
2009-07-14 17:10:00,0.69029,0.69087,0.69025,0.69086,65600000.0
2009-07-14 17:15:00,0.69078,0.69123,0.69058,0.6912,67200000.0
2009-07-14 17:20:00,0.69119,0.69128,0.6907,0.69092,67200000.0
2009-07-14 17:25:00,0.69087,0.69118,0.6908,0.69103,59200000.0
2009-07-14 17:30:00,0.69101,0.69104,0.69058,0.69094,64400000.0
2009-07-14 17:35:00,0.69034,0.69109,0.69034,0.69109,68800000.0
2009-07-14 17:40:00,0.69122,0.69126,0.69059,0.69059,71400000.0
2009-07-14 17:45:00,0.69055,0.6908,0.69048,0.69078,68200000.0
2009-07-14 17:50:00,0.69084,0.69141,0.69068,0.69107,64000000.0
2009-07-14 17:55:00,0.6911,0.69125,0.69086,0.69122,62400000.0
2009-07-14 18:00:00,0.691,0.69129,0.69069,0.69119,68800000.0
2009-07-14 18:05:00,0.69117,0.69145,0.69072,0.69073,67200000.0
2009-07-14 18:10:00,0.69081,0.69093,0.69016,0.69042,58000000.0
2009-07-14 18:15:00,0.69054,0.6908,0.69029,0.69029,64000000.0
2009-07-14 18:20:00,0.69026,0.69045,0.68971,0.68995,57600000.0
2009-07-14 18:25:00,0.69001,0.6904,0.68938,0.69038,74600000.0
2009-07-14 18:30:00,0.69035,0.69046,0.69013,0.69024,60800000.0
2009-07-14 18:35:00,0.69028,0.69053,0.6901,0.69048,69200000.0
2009-07-14 18:40:00,0.69047,0.69083,0.69029,0.69029,73400000.0
2009-07-14 18:45:00,0.69031,0.69087,0.69024,0.69077,64000000.0
2009-07-14 18:50:00,0.69077,0.69096,0.69064,0.69092,80200000.0
2009-07-14 18:55:00,0.69069,0.69095,0.69058,0.69094,59200000.0
2009-07-14 19:00:00,0.69085,0.69107,0.6908,0.69102,59600000.0
2009-07-14 19:05:00,0.69098,0.69102,0.69072,0.69094,54400000.0
2009-07-14 19:10:00,0.69075,0.69126,0.69075,0.69108,62400000.0
2009-07-14 19:15:00,0.69122,0.69131,0.6898,0.69127,57600000.0
2009-07-14 19:20:00,0.69103,0.69162,0.69061,0.69128,55800000.0
2009-07-14 19:25:00,0.69113,0.69215,0.69113,0.69184,65600000.0
2009-07-14 19:30:00,0.69188,0.69214,0.69174,0.69195,70400000.0
2009-07-14 19:35:00,0.69189,0.69211,0.69154,0.69173,65600000.0
2009-07-14 19:40:00,0.69171,0.69195,0.69171,0.69178,62400000.0
2009-07-14 19:45:00,0.69167,0.69207,0.69103,0.69207,63800000.0
2009-07-14 19:50:00,0.69199,0.69238,0.69166,0.69201,69200000.0
2009-07-14 19:55:00,0.6916,0.6925,0.6916,0.69244,68200000.0
2009-07-14 20:00:00,0.69252,0.6929,0.69201,0.6929,56000000.0
2009-07-14 20:05:00,0.69289,0.69289,0.69219,0.69233,57600000.0
2009-07-14 20:10:00,0.69232,0.6927,0.69219,0.69256,68200000.0
2009-07-14 20:15:00,0.69256,0.6932,0.69215,0.69215,64000000.0
2009-07-14 20:20:00,0.69197,0.69242,0.69168,0.69234,60800000.0
2009-07-14 20:25:00,0.69246,0.69261,0.692,0.69258,64400000.0
2009-07-14 20:30:00,0.69272,0.69272,0.69154,0.69217,72000000.0
2009-07-14 20:35:00,0.69226,0.69295,0.69212,0.69283,61200000.0
2009-07-14 20:40:00,0.69288,0.69345,0.69249,0.69323,70400000.0
2009-07-14 20:45:00,0.69301,0.69318,0.6928,0.69311,68800000.0
2009-07-14 20:50:00,0.69302,0.69306,0.6922,0.69223,59200000.0
2009-07-14 20:55:00,0.69205,0.69243,0.69175,0.69243,57600000.0
2009-07-14 21:00:00,0.69231,0.6929,0.69222,0.6928,70400000.0
2009-07-14 21:05:00,0.69221,0.693,0.69221,0.69291,62800000.0
2009-07-14 21:10:00,0.69281,0.69307,0.69256,0.6929,60800000.0
2009-07-14 21:15:00,0.69291,0.6933,0.69291,0.69325,60800000.0
2009-07-14 21:20:00,0.69326,0.69339,0.69303,0.69339,68800000.0
2009-07-14 21:25:00,0.69332,0.69342,0.69291,0.69291,58600000.0
2009-07-14 21:30:00,0.69284,0.69316,0.69204,0.69304,54400000.0
2009-07-14 21:35:00,0.69301,0.69301,0.6924,0.69274,67600000.0
2009-07-14 21:40:00,0.69269,0.69288,0.69222,0.69249,63400000.0
2009-07-14 21:45:00,0.69243,0.69275,0.69191,0.69255,65600000.0
2009-07-14 21:50:00,0.69257,0.6926,0.69218,0.69254,60800000.0
2009-07-14 21:55:00,0.69253,0.69253,0.69214,0.69235,62800000.0
2009-07-14 22:00:00,0.69233,0.69257,0.69175,0.69257,76800000.0
2009-07-14 22:05:00,0.69185,0.69274,0.6917,0.69246,62800000.0
2009-07-14 22:10:00,0.69231,0.69283,0.69231,0.69273,58600000.0
2009-07-14 22:15:00,0.69268,0.69269,0.69234,0.69237,59200000.0
2009-07-14 22:20:00,0.69231,0.6933,0.69231,0.6932,66600000.0
2009-07-14 22:25:00,0.69255,0.69303,0.69251,0.69286,68200000.0
2009-07-14 22:30:00,0.69284,0.69551,0.69278,0.69541,65600000.0
2009-07-14 22:35:00,0.69516,0.69607,0.69417,0.69565,56000000.0
2009-07-14 22:40:00,0.69542,0.69586,0.69518,0.69549,51200000.0
2009-07-14 22:45:00,0.69552,0.69624,0.69552,0.69602,65600000.0
2009-07-14 22:50:00,0.69589,0.6959,0.69561,0.69574,68800000.0
2009-07-14 22:55:00,0.69567,0.69573,0.69504,0.69504,67200000.0
2009-07-14 23:00:00,0.69496,0.69525,0.6945,0.69509,64000000.0
2009-07-14 23:05:00,0.69484,0.69537,0.69481,0.69508,62400000.0
2009-07-14 23:10:00,0.69508,0.69707,0.69495,0.69703,72000000.0
2009-07-14 23:15:00,0.69715,0.69754,0.69669,0.69703,67200000.0
2009-07-14 23:20:00,0.69697,0.69742,0.69682,0.69703,78400000.0
2009-07-14 23:25:00,0.69684,0.69697,0.69633,0.69692,60800000.0
2009-07-14 23:30:00,0.69688,0.69708,0.69679,0.69708,60800000.0
2009-07-14 23:35:00,0.69704,0.69721,0.69686,0.69698,54400000.0
2009-07-14 23:40:00,0.69702,0.69708,0.69657,0.69674,62400000.0
2009-07-14 23:45:00,0.69659,0.69698,0.69576,0.69698,60800000.0
2009-07-14 23:50:00,0.69697,0.69706,0.69639,0.69673,60800000.0
2009-07-14 23:55:00,0.69696,0.69705,0.69664,0.69668,65600000.0
2009-07-15 00:00:00,0.69667,0.69699,0.69582,0.69698,59600000.0
2009-07-15 00:05:00,0.69686,0.6969,0.69635,0.69676,60800000.0
2009-07-15 00:10:00,0.69672,0.69683,0.69604,0.69629,64000000.0
2009-07-15 00:15:00,0.69642,0.69651,0.69605,0.69642,64000000.0
2009-07-15 00:20:00,0.6964,0.69663,0.69549,0.69632,55800000.0
2009-07-15 00:25:00,0.69648,0.69656,0.69621,0.69634,68800000.0
2009-07-15 00:30:00,0.6963,0.69636,0.69575,0.69593,62400000.0
2009-07-15 00:35:00,0.69593,0.69614,0.69581,0.69606,66400000.0
2009-07-15 00:40:00,0.69602,0.69629,0.69593,0.69612,61800000.0
2009-07-15 00:45:00,0.69609,0.69613,0.69584,0.69585,69800000.0
2009-07-15 00:50:00,0.69591,0.69611,0.69562,0.69607,62400000.0
2009-07-15 00:55:00,0.69615,0.69623,0.69585,0.69606,72400000.0
2009-07-15 01:00:00,0.69563,0.69628,0.69563,0.69628,63800000.0
2009-07-15 01:05:00,0.69625,0.69635,0.69567,0.69622,62400000.0
2009-07-15 01:10:00,0.69632,0.69635,0.69594,0.69621,59200000.0
2009-07-15 01:15:00,0.69557,0.69633,0.69557,0.69611,59200000.0
2009-07-15 01:20:00,0.69608,0.69614,0.69532,0.69578,65600000.0
2009-07-15 01:25:00,0.69604,0.69604,0.6954,0.69567,57600000.0
2009-07-15 01:30:00,0.69548,0.69577,0.6948,0.69569,65600000.0
2009-07-15 01:35:00,0.6957,0.69614,0.69569,0.69575,62200000.0
2009-07-15 01:40:00,0.69591,0.69596,0.69566,0.69587,67200000.0
2009-07-15 01:45:00,0.69584,0.69613,0.69562,0.69594,52800000.0
2009-07-15 01:50:00,0.69594,0.69655,0.69594,0.69637,66000000.0
2009-07-15 01:55:00,0.6962,0.69709,0.6962,0.69694,61800000.0
2009-07-15 02:00:00,0.69689,0.69707,0.69679,0.69693,91600000.0
2009-07-15 02:05:00,0.69692,0.6971,0.69668,0.69681,72000000.0
2009-07-15 02:10:00,0.69672,0.69682,0.69643,0.69668,63800000.0
2009-07-15 02:15:00,0.69676,0.697,0.69664,0.69692,54400000.0
2009-07-15 02:20:00,0.69691,0.69699,0.69594,0.69698,57600000.0
2009-07-15 02:25:00,0.69689,0.69696,0.69661,0.6968,129600000.0
2009-07-15 02:30:00,0.69679,0.69696,0.69668,0.69691,70400000.0
2009-07-15 02:35:00,0.69689,0.69708,0.69639,0.69698,66600000.0
2009-07-15 02:40:00,0.69693,0.69701,0.69658,0.69686,62800000.0
2009-07-15 02:45:00,0.69682,0.69709,0.69677,0.69694,62400000.0
2009-07-15 02:50:00,0.69677,0.69736,0.69637,0.69699,64000000.0
2009-07-15 02:55:00,0.69696,0.69705,0.69682,0.697,67200000.0
2009-07-15 03:00:00,0.69694,0.69694,0.69608,0.69608,70400000.0
2009-07-15 03:05:00,0.69599,0.69633,0.69586,0.69633,54400000.0
2009-07-15 03:10:00,0.6964,0.6964,0.69596,0.69612,62400000.0
2009-07-15 03:15:00,0.69601,0.69651,0.69582,0.69641,68200000.0
2009-07-15 03:20:00,0.69645,0.69687,0.69642,0.69679,54400000.0
2009-07-15 03:25:00,0.69661,0.69672,0.69638,0.69654,82400000.0
2009-07-15 03:30:00,0.69654,0.69669,0.69619,0.6963,67200000.0
2009-07-15 03:35:00,0.6963,0.69652,0.69578,0.69613,52000000.0
2009-07-15 03:40:00,0.69653,0.697,0.69638,0.69688,61200000.0
2009-07-15 03:45:00,0.69715,0.69751,0.69689,0.69745,54400000.0
2009-07-15 03:50:00,0.6972,0.69743,0.6968,0.69717,56400000.0
2009-07-15 03:55:00,0.69702,0.69771,0.69626,0.69771,62400000.0
2009-07-15 04:00:00,0.6975,0.69756,0.69659,0.69741,88400000.0
2009-07-15 04:05:00,0.69748,0.69758,0.69718,0.6972,57600000.0
2009-07-15 04:10:00,0.69712,0.69731,0.69686,0.69715,60800000.0
2009-07-15 04:15:00,0.69694,0.69697,0.69661,0.69688,80000000.0
2009-07-15 04:20:00,0.69702,0.69718,0.69674,0.69677,64400000.0
2009-07-15 04:25:00,0.69685,0.69704,0.69663,0.69676,80000000.0
2009-07-15 04:30:00,0.69688,0.69724,0.69676,0.6968,73600000.0
2009-07-15 04:35:00,0.69688,0.69694,0.69633,0.69633,54400000.0
2009-07-15 04:40:00,0.6965,0.69681,0.69581,0.69676,65600000.0
2009-07-15 04:45:00,0.69677,0.69691,0.69618,0.69674,63400000.0
2009-07-15 04:50:00,0.69688,0.69698,0.69663,0.69663,68800000.0
2009-07-15 04:55:00,0.69672,0.69675,0.69591,0.6966,84200000.0
2009-07-15 05:00:00,0.69672,0.69698,0.6966,0.69682,59200000.0
2009-07-15 05:05:00,0.69657,0.69698,0.69626,0.69698,64000000.0
2009-07-15 05:10:00,0.69697,0.69785,0.69697,0.69758,80000000.0
2009-07-15 05:15:00,0.69742,0.69744,0.69676,0.69682,64000000.0
2009-07-15 05:20:00,0.69693,0.69698,0.69644,0.69677,112400000.0
2009-07-15 05:25:00,0.69687,0.69721,0.69667,0.69717,86800000.0
2009-07-15 05:30:00,0.69652,0.69723,0.69652,0.69675,85200000.0
2009-07-15 05:35:00,0.69676,0.69687,0.69591,0.69632,60600000.0
2009-07-15 05:40:00,0.69653,0.6972,0.69653,0.69699,81600000.0
2009-07-15 05:45:00,0.69697,0.6973,0.69697,0.69722,87200000.0
2009-07-15 05:50:00,0.69722,0.69729,0.69616,0.6964,102400000.0
2009-07-15 05:55:00,0.69672,0.6968,0.69659,0.69677,171200000.0
2009-07-15 06:00:00,0.69667,0.69671,0.6962,0.6962,110400000.0
2009-07-15 06:05:00,0.69652,0.6966,0.6958,0.69624,62800000.0
2009-07-15 06:10:00,0.69626,0.69626,0.69526,0.69607,88000000.0
2009-07-15 06:15:00,0.69607,0.69629,0.69593,0.69621,57600000.0
2009-07-15 06:20:00,0.69636,0.69639,0.69622,0.69633,61800000.0
2009-07-15 06:25:00,0.69638,0.69638,0.69532,0.69617,64000000.0
2009-07-15 06:30:00,0.69627,0.69632,0.6958,0.69614,51200000.0
2009-07-15 06:35:00,0.69609,0.6962,0.69515,0.69583,57600000.0
2009-07-15 06:40:00,0.69586,0.69619,0.69544,0.69595,51600000.0
2009-07-15 06:45:00,0.69609,0.69613,0.69536,0.69613,67200000.0
2009-07-15 06:50:00,0.69602,0.69632,0.69554,0.69585,62400000.0
2009-07-15 06:55:00,0.69594,0.6964,0.69569,0.69637,67200000.0
2009-07-15 07:00:00,0.69638,0.6966,0.69585,0.6963,78800000.0
2009-07-15 07:05:00,0.69647,0.69651,0.69571,0.69571,84800000.0
2009-07-15 07:10:00,0.69562,0.69588,0.69562,0.69586,92600000.0
2009-07-15 07:15:00,0.6958,0.6958,0.69539,0.69547,62400000.0
2009-07-15 07:20:00,0.69557,0.69562,0.69518,0.69542,55400000.0
2009-07-15 07:25:00,0.6954,0.6954,0.69491,0.69522,58600000.0
2009-07-15 07:30:00,0.69525,0.69531,0.6949,0.69494,66000000.0
2009-07-15 07:35:00,0.69497,0.69502,0.69462,0.69475,76000000.0
2009-07-15 07:40:00,0.69474,0.69509,0.69452,0.69457,68800000.0
2009-07-15 07:45:00,0.6947,0.69489,0.69459,0.69467,85800000.0
2009-07-15 07:50:00,0.69501,0.69507,0.69429,0.69501,64400000.0
2009-07-15 07:55:00,0.69507,0.69554,0.6941,0.69545,67200000.0
2009-07-15 08:00:00,0.69547,0.69547,0.69425,0.69425,54400000.0
2009-07-15 08:05:00,0.69428,0.6949,0.69405,0.6946,75200000.0
2009-07-15 08:10:00,0.69463,0.69463,0.69401,0.69401,92800000.0
2009-07-15 08:15:00,0.69401,0.69479,0.69401,0.69408,86400000.0
2009-07-15 08:20:00,0.69412,0.69438,0.69358,0.6936,108800000.0
2009-07-15 08:25:00,0.69367,0.69429,0.69357,0.69426,86400000.0
2009-07-15 08:30:00,0.69405,0.69408,0.69332,0.69359,171600000.0
2009-07-15 08:35:00,0.69354,0.69374,0.69276,0.69281,113000000.0
2009-07-15 08:40:00,0.69299,0.69321,0.69257,0.69303,77800000.0
2009-07-15 08:45:00,0.69297,0.694,0.69276,0.69386,152000000.0
2009-07-15 08:50:00,0.69367,0.69387,0.69333,0.69334,252200000.0
2009-07-15 08:55:00,0.69328,0.69328,0.6927,0.6927,134800000.0
2009-07-15 09:00:00,0.69273,0.69298,0.69241,0.6928,144800000.0
2009-07-15 09:05:00,0.69272,0.69277,0.69223,0.69242,131600000.0
2009-07-15 09:10:00,0.69245,0.69281,0.69144,0.69237,127800000.0
2009-07-15 09:15:00,0.69255,0.69255,0.69196,0.69216,178000000.0
2009-07-15 09:20:00,0.69213,0.69214,0.6917,0.69213,176000000.0
2009-07-15 09:25:00,0.69218,0.69242,0.69208,0.69242,204200000.0
2009-07-15 09:30:00,0.69231,0.69241,0.69187,0.6922,146000000.0
2009-07-15 09:35:00,0.69233,0.6925,0.69209,0.69248,231400000.0
2009-07-15 09:40:00,0.69254,0.69305,0.69254,0.69285,226600000.0
2009-07-15 09:45:00,0.69278,0.69279,0.69255,0.69272,131200000.0
2009-07-15 09:50:00,0.69266,0.69274,0.69249,0.69252,319200000.0
2009-07-15 09:55:00,0.69249,0.6926,0.69226,0.69259,233400000.0
2009-07-15 10:00:00,0.69261,0.69308,0.69261,0.69283,261200000.0
2009-07-15 10:05:00,0.6929,0.69308,0.69271,0.69296,260600000.0
2009-07-15 10:10:00,0.69294,0.69343,0.69284,0.69343,374800000.0
2009-07-15 10:15:00,0.69344,0.69362,0.69325,0.69356,224000000.0
2009-07-15 10:20:00,0.69356,0.69377,0.69327,0.69377,204600000.0
2009-07-15 10:25:00,0.69384,0.69424,0.69353,0.69353,371600000.0
2009-07-15 10:30:00,0.69383,0.69405,0.69348,0.69383,200400000.0
2009-07-15 10:35:00,0.69372,0.69419,0.69367,0.69419,123600000.0
2009-07-15 10:40:00,0.69405,0.69431,0.69391,0.69416,99200000.0
2009-07-15 10:45:00,0.69422,0.69433,0.6937,0.69378,181800000.0
2009-07-15 10:50:00,0.69378,0.69407,0.69355,0.694,176800000.0
2009-07-15 10:55:00,0.694,0.69421,0.69372,0.69381,232400000.0
2009-07-15 11:00:00,0.69382,0.69436,0.69381,0.69396,196800000.0
2009-07-15 11:05:00,0.69397,0.69409,0.6939,0.69399,192000000.0
2009-07-15 11:10:00,0.69395,0.69401,0.6937,0.69384,316000000.0
2009-07-15 11:15:00,0.69378,0.69394,0.69374,0.69381,184400000.0
2009-07-15 11:20:00,0.69363,0.69379,0.69337,0.6935,279800000.0
2009-07-15 11:25:00,0.69363,0.69376,0.69335,0.69367,235600000.0
2009-07-15 11:30:00,0.69368,0.69376,0.69358,0.69369,170600000.0
2009-07-15 11:35:00,0.69341,0.69366,0.69329,0.69338,200000000.0
2009-07-15 11:40:00,0.69324,0.69324,0.69202,0.69232,173600000.0
2009-07-15 11:45:00,0.69256,0.69272,0.6922,0.69224,207400000.0
2009-07-15 11:50:00,0.69203,0.69203,0.69073,0.69102,200400000.0
2009-07-15 11:55:00,0.69122,0.692,0.69121,0.692,239200000.0
2009-07-15 12:00:00,0.69207,0.69294,0.69207,0.69245,138000000.0
2009-07-15 12:05:00,0.69234,0.6924,0.69223,0.69226,89000000.0
2009-07-15 12:10:00,0.69216,0.69286,0.69216,0.69275,124800000.0
2009-07-15 12:15:00,0.69286,0.69286,0.69238,0.69251,206200000.0
2009-07-15 12:20:00,0.69261,0.69303,0.69261,0.69303,204800000.0
2009-07-15 12:25:00,0.69305,0.6933,0.69202,0.69202,251000000.0
2009-07-15 12:30:00,0.69205,0.69332,0.69194,0.69321,194000000.0
2009-07-15 12:35:00,0.69319,0.69329,0.69282,0.69288,164200000.0
2009-07-15 12:40:00,0.69291,0.69325,0.69286,0.69325,92800000.0
2009-07-15 12:45:00,0.69323,0.69323,0.6928,0.6928,227400000.0
2009-07-15 12:50:00,0.69285,0.69314,0.69282,0.69284,154600000.0
2009-07-15 12:55:00,0.69252,0.6929,0.69239,0.69278,153600000.0
2009-07-15 13:00:00,0.69291,0.69342,0.69287,0.69342,102800000.0
2009-07-15 13:05:00,0.69355,0.69366,0.69344,0.69357,131400000.0
2009-07-15 13:10:00,0.69356,0.69404,0.69355,0.69399,151200000.0
2009-07-15 13:15:00,0.69401,0.69431,0.69393,0.69427,243600000.0
2009-07-15 13:20:00,0.69422,0.69446,0.69413,0.69432,182800000.0
2009-07-15 13:25:00,0.69425,0.69432,0.69407,0.69427,207200000.0
2009-07-15 13:30:00,0.69431,0.69488,0.69406,0.69486,147600000.0
2009-07-15 13:35:00,0.69493,0.69503,0.69448,0.69466,130600000.0
2009-07-15 13:40:00,0.69464,0.69492,0.69457,0.69457,186000000.0
2009-07-15 13:45:00,0.69467,0.69493,0.69447,0.69482,114600000.0
2009-07-15 13:50:00,0.69471,0.695,0.69449,0.695,150400000.0
2009-07-15 13:55:00,0.69507,0.69589,0.69507,0.69586,171200000.0
2009-07-15 14:00:00,0.69587,0.69639,0.69577,0.69633,130000000.0
2009-07-15 14:05:00,0.6963,0.69676,0.69616,0.6963,156800000.0
2009-07-15 14:10:00,0.69619,0.69673,0.6961,0.69657,122400000.0
2009-07-15 14:15:00,0.69662,0.69669,0.69599,0.69599,140800000.0
2009-07-15 14:20:00,0.69577,0.69612,0.69543,0.69608,123600000.0
2009-07-15 14:25:00,0.69614,0.69626,0.69559,0.69562,103400000.0
2009-07-15 14:30:00,0.69545,0.69682,0.69545,0.69674,67200000.0
2009-07-15 14:35:00,0.69663,0.69664,0.69621,0.69644,67200000.0
2009-07-15 14:40:00,0.69658,0.69658,0.69585,0.6961,60800000.0
2009-07-15 14:45:00,0.69613,0.69634,0.69594,0.69613,57400000.0
2009-07-15 14:50:00,0.69629,0.69647,0.69606,0.69631,60800000.0
2009-07-15 14:55:00,0.69615,0.69646,0.69566,0.69592,64000000.0
2009-07-15 15:00:00,0.69601,0.69632,0.69481,0.69626,62400000.0
2009-07-15 15:05:00,0.69617,0.69686,0.69616,0.69683,66600000.0
2009-07-15 15:10:00,0.69682,0.69682,0.69625,0.69675,62400000.0
2009-07-15 15:15:00,0.69697,0.69704,0.69627,0.6964,61200000.0
2009-07-15 15:20:00,0.69636,0.69671,0.69632,0.69666,65600000.0
2009-07-15 15:25:00,0.69672,0.69708,0.69646,0.69697,57600000.0
2009-07-15 15:30:00,0.69709,0.69729,0.69698,0.69722,55800000.0
2009-07-15 15:35:00,0.69716,0.69716,0.69659,0.6971,63400000.0
2009-07-15 15:40:00,0.6972,0.69739,0.69673,0.69734,67200000.0
2009-07-15 15:45:00,0.69754,0.69754,0.6972,0.69737,69800000.0
2009-07-15 15:50:00,0.69733,0.69756,0.69715,0.69744,70800000.0
2009-07-15 15:55:00,0.69753,0.69812,0.69742,0.69812,70400000.0
2009-07-15 16:00:00,0.69818,0.69848,0.69725,0.6978,67200000.0
2009-07-15 16:05:00,0.69785,0.69834,0.69779,0.69817,72400000.0
2009-07-15 16:10:00,0.69829,0.69843,0.69808,0.69816,56000000.0
2009-07-15 16:15:00,0.69841,0.69842,0.6969,0.69812,62800000.0
2009-07-15 16:20:00,0.69801,0.69843,0.69792,0.6983,69200000.0
2009-07-15 16:25:00,0.69824,0.69826,0.69687,0.69702,69800000.0
2009-07-15 16:30:00,0.69691,0.69712,0.69638,0.6966,60000000.0
2009-07-15 16:35:00,0.69658,0.69672,0.69593,0.69628,72000000.0
2009-07-15 16:40:00,0.69622,0.69622,0.69573,0.69573,70400000.0
2009-07-15 16:45:00,0.69564,0.69622,0.69562,0.69598,76800000.0
2009-07-15 16:50:00,0.69597,0.69622,0.69576,0.69613,57600000.0
2009-07-15 16:55:00,0.6963,0.69732,0.69609,0.69732,65600000.0
2009-07-15 17:00:00,0.69724,0.69735,0.6967,0.69735,59200000.0
2009-07-15 17:05:00,0.69713,0.69722,0.69676,0.69678,62400000.0
2009-07-15 17:10:00,0.69681,0.69725,0.69678,0.69711,65600000.0
2009-07-15 17:15:00,0.69709,0.69719,0.69633,0.69667,67200000.0
2009-07-15 17:20:00,0.69674,0.69739,0.69662,0.69717,67000000.0
2009-07-15 17:25:00,0.69728,0.69738,0.69691,0.69695,59200000.0
2009-07-15 17:30:00,0.69702,0.69709,0.69659,0.69697,65600000.0
2009-07-15 17:35:00,0.69689,0.69759,0.69689,0.69746,68200000.0
2009-07-15 17:40:00,0.69762,0.6978,0.69722,0.69727,72000000.0
2009-07-15 17:45:00,0.69734,0.69752,0.69722,0.69726,68800000.0
2009-07-15 17:50:00,0.6972,0.69769,0.69698,0.69759,64000000.0
2009-07-15 17:55:00,0.69757,0.69766,0.69735,0.69735,62400000.0
2009-07-15 18:00:00,0.69745,0.69779,0.69721,0.69768,68800000.0
2009-07-15 18:05:00,0.69761,0.69805,0.69761,0.69801,67200000.0
2009-07-15 18:10:00,0.69806,0.69823,0.69777,0.69807,57600000.0
2009-07-15 18:15:00,0.69804,0.69851,0.69804,0.69835,64000000.0
2009-07-15 18:20:00,0.69846,0.69848,0.69811,0.69823,57400000.0
2009-07-15 18:25:00,0.69816,0.69876,0.6972,0.69872,74600000.0
2009-07-15 18:30:00,0.69862,0.69862,0.6982,0.69827,60800000.0
2009-07-15 18:35:00,0.69855,0.69946,0.69847,0.69946,68800000.0
2009-07-15 18:40:00,0.6996,0.70019,0.69958,0.70014,73400000.0
2009-07-15 18:45:00,0.70019,0.70078,0.70019,0.70063,64000000.0
2009-07-15 18:50:00,0.70045,0.70045,0.69977,0.69979,80400000.0
2009-07-15 18:55:00,0.69991,0.69991,0.69923,0.69932,59200000.0
2009-07-15 19:00:00,0.69925,0.69925,0.69888,0.69907,58600000.0
2009-07-15 19:05:00,0.6989,0.69899,0.69855,0.69874,52200000.0
2009-07-15 19:10:00,0.69866,0.69883,0.69843,0.6985,62400000.0
2009-07-15 19:15:00,0.6987,0.6988,0.69774,0.6987,57600000.0
2009-07-15 19:20:00,0.69862,0.69898,0.69855,0.69862,56000000.0
2009-07-15 19:25:00,0.69894,0.69909,0.69868,0.69909,65600000.0
2009-07-15 19:30:00,0.69927,0.69962,0.69912,0.69938,69800000.0
2009-07-15 19:35:00,0.69905,0.69917,0.69751,0.69751,65400000.0
2009-07-15 19:40:00,0.69759,0.69805,0.6975,0.6976,62400000.0
2009-07-15 19:45:00,0.69769,0.69769,0.69688,0.69744,64000000.0
2009-07-15 19:50:00,0.69735,0.69789,0.69709,0.69753,68800000.0
2009-07-15 19:55:00,0.69762,0.69775,0.69739,0.69741,68200000.0
2009-07-15 20:00:00,0.69727,0.69738,0.69688,0.6971,55200000.0
2009-07-15 20:05:00,0.69717,0.6979,0.69679,0.69761,57600000.0
2009-07-15 20:10:00,0.69762,0.69767,0.6969,0.69725,67200000.0
2009-07-15 20:15:00,0.69726,0.69738,0.69698,0.69704,64400000.0
2009-07-15 20:20:00,0.69692,0.69707,0.69667,0.69667,67200000.0
2009-07-15 20:25:00,0.69682,0.6971,0.69665,0.69707,64000000.0
2009-07-15 20:30:00,0.69711,0.69808,0.69668,0.69808,72400000.0
2009-07-15 20:35:00,0.69791,0.69791,0.69678,0.69718,59600000.0
2009-07-15 20:40:00,0.69748,0.69782,0.69747,0.69779,70400000.0
2009-07-15 20:45:00,0.69771,0.69828,0.69771,0.69812,68200000.0
2009-07-15 20:50:00,0.69803,0.69809,0.69781,0.69796,59600000.0
2009-07-15 20:55:00,0.69794,0.69827,0.69781,0.69827,59200000.0
2009-07-15 21:00:00,0.69848,0.69868,0.69803,0.69853,70400000.0
2009-07-15 21:05:00,0.69822,0.6985,0.69813,0.69813,62400000.0
2009-07-15 21:10:00,0.69845,0.69845,0.69805,0.69842,58600000.0
2009-07-15 21:15:00,0.69841,0.69841,0.69819,0.69828,60800000.0
2009-07-15 21:20:00,0.69821,0.69828,0.69796,0.6982,68800000.0
2009-07-15 21:25:00,0.69826,0.69828,0.6979,0.6979,59200000.0
2009-07-15 21:30:00,0.69788,0.69815,0.69716,0.69805,54800000.0
2009-07-15 21:35:00,0.69807,0.69829,0.6975,0.69829,67000000.0
2009-07-15 21:40:00,0.69803,0.69827,0.69754,0.69826,64400000.0
2009-07-15 21:45:00,0.69818,0.69828,0.6981,0.69826,66000000.0
2009-07-15 21:50:00,0.69835,0.69864,0.69809,0.69855,60800000.0
2009-07-15 21:55:00,0.69865,0.69889,0.69854,0.69863,62400000.0
2009-07-15 22:00:00,0.69841,0.69841,0.69736,0.69751,76800000.0
2009-07-15 22:05:00,0.69738,0.69785,0.69696,0.69785,62400000.0
2009-07-15 22:10:00,0.6972,0.69814,0.69716,0.69798,59200000.0
2009-07-15 22:15:00,0.69794,0.69794,0.69733,0.69753,58600000.0
2009-07-15 22:20:00,0.69765,0.69795,0.69765,0.69791,67200000.0
2009-07-15 22:25:00,0.6977,0.69807,0.69758,0.6979,68800000.0
2009-07-15 22:30:00,0.69802,0.69802,0.69717,0.69753,65600000.0
2009-07-15 22:35:00,0.69763,0.69789,0.69708,0.69748,56000000.0
2009-07-15 22:40:00,0.69753,0.69781,0.69718,0.69753,51200000.0
2009-07-15 22:45:00,0.69767,0.69771,0.69647,0.69647,65600000.0
2009-07-15 22:50:00,0.69648,0.69683,0.69646,0.69667,68800000.0
2009-07-15 22:55:00,0.69699,0.69722,0.69634,0.69635,67200000.0
2009-07-15 23:00:00,0.69626,0.6967,0.69595,0.69661,58400000.0
2009-07-15 23:05:00,0.69651,0.69704,0.69651,0.69704,62800000.0
2009-07-15 23:10:00,0.69714,0.69769,0.69711,0.69745,72000000.0
2009-07-15 23:15:00,0.69741,0.69769,0.69713,0.69759,61200000.0
2009-07-15 23:20:00,0.69748,0.69765,0.69694,0.69722,78400000.0
2009-07-15 23:25:00,0.69756,0.69774,0.69713,0.69721,60800000.0
2009-07-15 23:30:00,0.69712,0.69745,0.6971,0.69724,60800000.0
2009-07-15 23:35:00,0.69723,0.6974,0.69645,0.69737,53800000.0
2009-07-15 23:40:00,0.69746,0.69807,0.69742,0.69779,51600000.0
2009-07-15 23:45:00,0.69768,0.69795,0.69677,0.69756,60800000.0
2009-07-15 23:50:00,0.69742,0.69748,0.69623,0.6969,60800000.0
2009-07-15 23:55:00,0.6969,0.6971,0.69641,0.697,66400000.0
2009-07-16 00:00:00,0.69681,0.69713,0.69581,0.69713,59200000.0
2009-07-16 00:05:00,0.69711,0.69734,0.69644,0.69644,60200000.0
2009-07-16 00:10:00,0.69639,0.69668,0.69625,0.69652,63400000.0
2009-07-16 00:15:00,0.69655,0.69661,0.69605,0.69612,64000000.0
2009-07-16 00:20:00,0.69607,0.69659,0.696,0.69603,57600000.0
2009-07-16 00:25:00,0.69612,0.69649,0.69606,0.69626,69200000.0
2009-07-16 00:30:00,0.69627,0.69631,0.69597,0.69608,62400000.0
2009-07-16 00:35:00,0.69567,0.69608,0.69549,0.69602,66600000.0
2009-07-16 00:40:00,0.69607,0.69612,0.69562,0.69568,61800000.0
2009-07-16 00:45:00,0.69563,0.69647,0.69563,0.69636,70400000.0
2009-07-16 00:50:00,0.69634,0.69706,0.6961,0.69701,62400000.0
2009-07-16 00:55:00,0.69715,0.69715,0.6968,0.69687,72000000.0
2009-07-16 01:00:00,0.69684,0.69691,0.69652,0.69674,64000000.0
2009-07-16 01:05:00,0.69675,0.69698,0.69653,0.69693,61800000.0
2009-07-16 01:10:00,0.69703,0.69703,0.69626,0.69659,62400000.0
2009-07-16 01:15:00,0.69665,0.69675,0.69648,0.69651,64000000.0
2009-07-16 01:20:00,0.69658,0.69665,0.69607,0.69642,65600000.0
2009-07-16 01:25:00,0.69648,0.69669,0.69593,0.69616,58000000.0
2009-07-16 01:30:00,0.69628,0.69638,0.69539,0.69627,65600000.0
2009-07-16 01:35:00,0.69631,0.69658,0.69628,0.69633,62400000.0
2009-07-16 01:40:00,0.69634,0.69646,0.69619,0.6963,67200000.0
2009-07-16 01:45:00,0.69636,0.69665,0.69625,0.69651,52800000.0
2009-07-16 01:50:00,0.6966,0.69699,0.6966,0.69692,65600000.0
2009-07-16 01:55:00,0.69661,0.69698,0.6966,0.69684,62400000.0
2009-07-16 02:00:00,0.69697,0.69707,0.69676,0.69677,92800000.0
2009-07-16 02:05:00,0.69682,0.69754,0.69682,0.69739,72000000.0
2009-07-16 02:10:00,0.69749,0.69808,0.69743,0.69762,64400000.0
2009-07-16 02:15:00,0.69769,0.69811,0.69754,0.69811,54200000.0
2009-07-16 02:20:00,0.69813,0.69814,0.697,0.69804,57600000.0
2009-07-16 02:25:00,0.69773,0.69819,0.69753,0.69775,129600000.0
2009-07-16 02:30:00,0.69754,0.69781,0.69698,0.69708,75200000.0
2009-07-16 02:35:00,0.69714,0.69749,0.69714,0.69748,73000000.0
2009-07-16 02:40:00,0.69747,0.69755,0.69706,0.69707,62400000.0
2009-07-16 02:45:00,0.69705,0.69755,0.697,0.69744,62400000.0
2009-07-16 02:50:00,0.69746,0.69746,0.6966,0.6966,63400000.0
2009-07-16 02:55:00,0.69709,0.69749,0.69699,0.69748,67200000.0
2009-07-16 03:00:00,0.69755,0.69777,0.6972,0.6973,68800000.0
2009-07-16 03:05:00,0.69681,0.6969,0.69651,0.69673,61200000.0
2009-07-16 03:10:00,0.69681,0.69683,0.6964,0.69658,62400000.0
2009-07-16 03:15:00,0.69672,0.69674,0.69595,0.69648,68200000.0
2009-07-16 03:20:00,0.69641,0.69644,0.69588,0.69606,54400000.0
2009-07-16 03:25:00,0.69602,0.69616,0.69573,0.69603,81400000.0
2009-07-16 03:30:00,0.69605,0.6963,0.69534,0.69558,66600000.0
2009-07-16 03:35:00,0.6959,0.69646,0.69586,0.69605,50600000.0
2009-07-16 03:40:00,0.69628,0.69637,0.69568,0.69578,60200000.0
2009-07-16 03:45:00,0.69602,0.69624,0.69527,0.69554,53800000.0
2009-07-16 03:50:00,0.69527,0.69606,0.69527,0.69602,56000000.0
2009-07-16 03:55:00,0.69564,0.69659,0.69564,0.69647,62400000.0
2009-07-16 04:00:00,0.69645,0.69689,0.69579,0.69674,87400000.0
2009-07-16 04:05:00,0.6969,0.69692,0.69574,0.6958,57600000.0
2009-07-16 04:10:00,0.69587,0.69612,0.69586,0.69599,64000000.0
2009-07-16 04:15:00,0.69609,0.69634,0.69589,0.69589,80000000.0
2009-07-16 04:20:00,0.69602,0.6961,0.6957,0.69581,64000000.0
2009-07-16 04:25:00,0.69583,0.69588,0.69519,0.69572,79400000.0
2009-07-16 04:30:00,0.69563,0.69595,0.69556,0.69581,70400000.0
2009-07-16 04:35:00,0.69583,0.69594,0.6956,0.69589,53800000.0
2009-07-16 04:40:00,0.69583,0.69611,0.69573,0.69583,65600000.0
2009-07-16 04:45:00,0.69586,0.69623,0.69562,0.69597,64400000.0
2009-07-16 04:50:00,0.69618,0.69631,0.69577,0.69592,68200000.0
2009-07-16 04:55:00,0.69596,0.69662,0.69592,0.69657,84200000.0
2009-07-16 05:00:00,0.69649,0.69655,0.69625,0.69639,58600000.0
2009-07-16 05:05:00,0.69644,0.69663,0.69609,0.69649,64400000.0
2009-07-16 05:10:00,0.69641,0.69683,0.69641,0.69679,79400000.0
2009-07-16 05:15:00,0.69668,0.69668,0.69583,0.69584,64000000.0
2009-07-16 05:20:00,0.69564,0.69587,0.69559,0.69575,111800000.0
2009-07-16 05:25:00,0.69593,0.69643,0.69593,0.69621,97000000.0
2009-07-16 05:30:00,0.69627,0.69641,0.69599,0.69641,84800000.0
2009-07-16 05:35:00,0.69618,0.69641,0.69567,0.69641,61200000.0
2009-07-16 05:40:00,0.6963,0.69634,0.69587,0.69612,80400000.0
2009-07-16 05:45:00,0.69602,0.6962,0.6953,0.69533,86600000.0
2009-07-16 05:50:00,0.69557,0.69602,0.69557,0.69578,102400000.0
2009-07-16 05:55:00,0.69574,0.69593,0.69523,0.69529,170000000.0
2009-07-16 06:00:00,0.69441,0.69441,0.69056,0.69078,112400000.0
2009-07-16 06:05:00,0.69059,0.69097,0.69034,0.69052,62400000.0
2009-07-16 06:10:00,0.6905,0.69121,0.69038,0.69114,88400000.0
2009-07-16 06:15:00,0.69113,0.69159,0.6908,0.69142,52800000.0
2009-07-16 06:20:00,0.69146,0.69146,0.69079,0.69089,62400000.0
2009-07-16 06:25:00,0.69097,0.69097,0.68958,0.68983,64000000.0
2009-07-16 06:30:00,0.69022,0.6904,0.68991,0.68991,51200000.0
2009-07-16 06:35:00,0.68995,0.69019,0.68958,0.69019,57600000.0
2009-07-16 06:40:00,0.69011,0.6902,0.68973,0.68974,54400000.0
2009-07-16 06:45:00,0.68973,0.68973,0.68876,0.68884,66600000.0
2009-07-16 06:50:00,0.68901,0.68926,0.68872,0.68913,62400000.0
2009-07-16 06:55:00,0.68924,0.68931,0.68885,0.68895,67600000.0
2009-07-16 07:00:00,0.68882,0.68882,0.68741,0.6885,78400000.0
2009-07-16 07:05:00,0.68858,0.68891,0.68846,0.68875,84200000.0
2009-07-16 07:10:00,0.68874,0.6892,0.68864,0.68915,92800000.0
2009-07-16 07:15:00,0.68929,0.68935,0.68834,0.6887,65600000.0
2009-07-16 07:20:00,0.68858,0.68868,0.68815,0.68824,56000000.0
2009-07-16 07:25:00,0.68822,0.68835,0.68798,0.68807,67200000.0
2009-07-16 07:30:00,0.68809,0.68894,0.68803,0.6887,65600000.0
2009-07-16 07:35:00,0.68875,0.689,0.68863,0.689,76800000.0
2009-07-16 07:40:00,0.68878,0.68944,0.68878,0.68891,68800000.0
2009-07-16 07:45:00,0.68914,0.68921,0.68864,0.68864,86400000.0
2009-07-16 07:50:00,0.68866,0.68894,0.68847,0.68878,64400000.0
2009-07-16 07:55:00,0.68892,0.6895,0.688,0.68948,67200000.0
2009-07-16 08:00:00,0.68951,0.68951,0.68904,0.68923,56000000.0
2009-07-16 08:05:00,0.68922,0.68969,0.68922,0.68957,74600000.0
2009-07-16 08:10:00,0.6897,0.69023,0.68946,0.69014,92800000.0
2009-07-16 08:15:00,0.69032,0.69046,0.68994,0.68994,86400000.0
2009-07-16 08:20:00,0.69017,0.69053,0.68991,0.69042,109200000.0
2009-07-16 08:25:00,0.69041,0.69069,0.69019,0.69046,86400000.0
2009-07-16 08:30:00,0.69041,0.69087,0.69031,0.69087,172800000.0
2009-07-16 08:35:00,0.691,0.69111,0.69075,0.69075,113600000.0
2009-07-16 08:40:00,0.69081,0.69098,0.69046,0.69077,78400000.0
2009-07-16 08:45:00,0.69071,0.69071,0.69037,0.69052,152000000.0
2009-07-16 08:50:00,0.69054,0.69055,0.68973,0.69,252200000.0
2009-07-16 08:55:00,0.68987,0.68987,0.68938,0.68938,135200000.0
2009-07-16 09:00:00,0.68924,0.68962,0.68924,0.68932,145000000.0
2009-07-16 09:05:00,0.68931,0.68984,0.68898,0.68898,130600000.0
2009-07-16 09:10:00,0.68899,0.68945,0.68845,0.68945,132800000.0
2009-07-16 09:15:00,0.68962,0.68962,0.68923,0.68952,177000000.0
2009-07-16 09:20:00,0.68941,0.68974,0.68925,0.68942,175200000.0
2009-07-16 09:25:00,0.68938,0.68957,0.68896,0.68923,204600000.0
2009-07-16 09:30:00,0.68914,0.68944,0.68914,0.68934,146000000.0
2009-07-16 09:35:00,0.6892,0.6892,0.68884,0.68906,232000000.0
2009-07-16 09:40:00,0.68894,0.68919,0.68882,0.68897,226600000.0
2009-07-16 09:45:00,0.6888,0.6888,0.68856,0.68867,131200000.0
2009-07-16 09:50:00,0.68882,0.68907,0.6886,0.68872,320200000.0
2009-07-16 09:55:00,0.6888,0.68963,0.68874,0.68963,234400000.0
2009-07-16 10:00:00,0.68966,0.68966,0.68918,0.68947,263400000.0
2009-07-16 10:05:00,0.68957,0.68957,0.68901,0.68936,262800000.0
2009-07-16 10:10:00,0.68938,0.68944,0.68893,0.68902,372600000.0
2009-07-16 10:15:00,0.68924,0.68935,0.68897,0.68922,226600000.0
2009-07-16 10:20:00,0.68916,0.6895,0.68911,0.68942,204200000.0
2009-07-16 10:25:00,0.68952,0.69012,0.68951,0.69012,370000000.0
2009-07-16 10:30:00,0.69012,0.69012,0.68972,0.68996,200000000.0
2009-07-16 10:35:00,0.68988,0.69017,0.68978,0.69013,124000000.0
2009-07-16 10:40:00,0.69013,0.6903,0.68968,0.68968,99200000.0
2009-07-16 10:45:00,0.68976,0.69014,0.68976,0.69014,180800000.0
2009-07-16 10:50:00,0.69015,0.69089,0.69008,0.69089,174800000.0
2009-07-16 10:55:00,0.69092,0.69108,0.69048,0.69103,232200000.0
2009-07-16 11:00:00,0.69114,0.69137,0.6911,0.69128,197200000.0
2009-07-16 11:05:00,0.69125,0.69156,0.69117,0.69137,192000000.0
2009-07-16 11:10:00,0.69141,0.69145,0.69103,0.69126,316600000.0
2009-07-16 11:15:00,0.69139,0.69177,0.69125,0.69158,186000000.0
2009-07-16 11:20:00,0.69162,0.69184,0.69143,0.69149,281000000.0
2009-07-16 11:25:00,0.69126,0.69143,0.69103,0.6914,235200000.0
2009-07-16 11:30:00,0.69137,0.69137,0.69096,0.69096,170600000.0
2009-07-16 11:35:00,0.69092,0.69122,0.69092,0.69115,199800000.0
2009-07-16 11:40:00,0.69093,0.69124,0.69089,0.69113,172400000.0
2009-07-16 11:45:00,0.69121,0.69155,0.69121,0.69149,208400000.0
2009-07-16 11:50:00,0.69155,0.69162,0.69113,0.69114,199800000.0
2009-07-16 11:55:00,0.69127,0.69151,0.69122,0.69151,238200000.0
2009-07-16 12:00:00,0.69141,0.69167,0.69136,0.69145,138000000.0
2009-07-16 12:05:00,0.69152,0.69156,0.69121,0.69134,89600000.0
2009-07-16 12:10:00,0.69127,0.6915,0.69118,0.69136,124200000.0
2009-07-16 12:15:00,0.69177,0.69181,0.69144,0.69171,205600000.0
2009-07-16 12:20:00,0.69167,0.69182,0.69138,0.69169,205600000.0
2009-07-16 12:25:00,0.69158,0.69237,0.69111,0.6914,251200000.0
2009-07-16 12:30:00,0.69151,0.69391,0.69151,0.69338,193600000.0
2009-07-16 12:35:00,0.69337,0.69359,0.69299,0.69355,166000000.0
2009-07-16 12:40:00,0.69358,0.69459,0.69339,0.69345,92800000.0
2009-07-16 12:45:00,0.6934,0.69372,0.69273,0.69273,227200000.0
2009-07-16 12:50:00,0.69297,0.69364,0.69297,0.69364,155600000.0
2009-07-16 12:55:00,0.69351,0.69358,0.69313,0.69314,154000000.0
2009-07-16 13:00:00,0.69307,0.69339,0.69269,0.69315,101800000.0
2009-07-16 13:05:00,0.69306,0.69314,0.6926,0.69264,133200000.0
2009-07-16 13:10:00,0.69259,0.69283,0.6923,0.69249,152000000.0
2009-07-16 13:15:00,0.69266,0.69324,0.6926,0.69289,243800000.0
2009-07-16 13:20:00,0.69297,0.69318,0.69283,0.69298,182400000.0
2009-07-16 13:25:00,0.6929,0.69347,0.69272,0.69347,208800000.0
2009-07-16 13:30:00,0.69343,0.69343,0.69238,0.69265,146000000.0
2009-07-16 13:35:00,0.69257,0.69276,0.6923,0.69256,131200000.0
2009-07-16 13:40:00,0.6925,0.69292,0.69215,0.69215,186000000.0
2009-07-16 13:45:00,0.69255,0.69288,0.69255,0.69269,115200000.0
2009-07-16 13:50:00,0.69278,0.6933,0.69274,0.69327,150200000.0
2009-07-16 13:55:00,0.69321,0.69333,0.69308,0.69325,171600000.0
2009-07-16 14:00:00,0.69316,0.69331,0.6931,0.69331,129600000.0
2009-07-16 14:05:00,0.69307,0.6932,0.69216,0.69256,155600000.0
2009-07-16 14:10:00,0.6927,0.69318,0.69251,0.69318,121400000.0
2009-07-16 14:15:00,0.6932,0.69352,0.69319,0.69352,140800000.0
2009-07-16 14:20:00,0.69358,0.69374,0.69335,0.69368,124200000.0
2009-07-16 14:25:00,0.69373,0.69377,0.69321,0.69321,104000000.0
2009-07-16 14:30:00,0.69352,0.69445,0.69352,0.69396,64000000.0
2009-07-16 14:35:00,0.69398,0.69404,0.69326,0.69343,67000000.0
2009-07-16 14:40:00,0.69337,0.69357,0.69299,0.69301,60800000.0
2009-07-16 14:45:00,0.69282,0.69359,0.69282,0.69358,57600000.0
2009-07-16 14:50:00,0.69375,0.69423,0.69364,0.6942,60800000.0
2009-07-16 14:55:00,0.69407,0.69407,0.69362,0.69373,64000000.0
2009-07-16 15:00:00,0.69378,0.6941,0.69279,0.6941,61200000.0
2009-07-16 15:05:00,0.6942,0.69441,0.69317,0.69371,67200000.0
2009-07-16 15:10:00,0.69373,0.69382,0.69334,0.69355,62800000.0
2009-07-16 15:15:00,0.69366,0.6938,0.69288,0.69292,67600000.0
2009-07-16 15:20:00,0.69282,0.693,0.69233,0.69285,65600000.0
2009-07-16 15:25:00,0.69278,0.69297,0.69235,0.69259,57600000.0
2009-07-16 15:30:00,0.69261,0.69266,0.6919,0.69262,56000000.0
2009-07-16 15:35:00,0.69264,0.69303,0.6924,0.69303,63400000.0
2009-07-16 15:40:00,0.69335,0.69366,0.69326,0.69343,67200000.0
2009-07-16 15:45:00,0.69363,0.69368,0.69334,0.6936,70400000.0
2009-07-16 15:50:00,0.69358,0.69418,0.69358,0.69385,70400000.0
2009-07-16 15:55:00,0.69416,0.69481,0.69382,0.69382,70400000.0
2009-07-16 16:00:00,0.69378,0.69397,0.69267,0.69306,67600000.0
2009-07-16 16:05:00,0.69322,0.69347,0.69283,0.6933,72000000.0
2009-07-16 16:10:00,0.69344,0.69361,0.69319,0.69361,56000000.0
2009-07-16 16:15:00,0.69347,0.69384,0.69206,0.69352,62400000.0
2009-07-16 16:20:00,0.69342,0.69352,0.6932,0.69349,68800000.0
2009-07-16 16:25:00,0.69359,0.69374,0.6934,0.69373,69800000.0
2009-07-16 16:30:00,0.69364,0.69375,0.69351,0.69362,59200000.0
2009-07-16 16:35:00,0.6937,0.69388,0.69317,0.69347,72000000.0
2009-07-16 16:40:00,0.69354,0.69374,0.69325,0.69342,70400000.0
2009-07-16 16:45:00,0.69334,0.69384,0.69332,0.6938,76800000.0
2009-07-16 16:50:00,0.69381,0.69386,0.69285,0.69313,58000000.0
2009-07-16 16:55:00,0.693,0.69375,0.69269,0.69373,65000000.0
2009-07-16 17:00:00,0.69365,0.69365,0.69284,0.69307,59600000.0
2009-07-16 17:05:00,0.69321,0.6933,0.69289,0.69289,62400000.0
2009-07-16 17:10:00,0.69266,0.69274,0.69238,0.69253,65600000.0
2009-07-16 17:15:00,0.6927,0.69296,0.69249,0.69294,67600000.0
2009-07-16 17:20:00,0.69294,0.69294,0.69234,0.69291,67200000.0
2009-07-16 17:25:00,0.69286,0.69286,0.69247,0.69258,58600000.0
2009-07-16 17:30:00,0.69235,0.6924,0.69205,0.6924,65600000.0
2009-07-16 17:35:00,0.69223,0.6924,0.69191,0.69237,68800000.0
2009-07-16 17:40:00,0.6925,0.6925,0.69207,0.69207,72000000.0
2009-07-16 17:45:00,0.69202,0.69244,0.69195,0.69243,68200000.0
2009-07-16 17:50:00,0.69244,0.69266,0.69202,0.69257,63400000.0
2009-07-16 17:55:00,0.6926,0.69311,0.6926,0.6926,62400000.0
2009-07-16 18:00:00,0.69263,0.69266,0.6918,0.69203,68200000.0
2009-07-16 18:05:00,0.69207,0.69287,0.69169,0.69287,67200000.0
2009-07-16 18:10:00,0.69303,0.69312,0.69283,0.69284,57000000.0
2009-07-16 18:15:00,0.6929,0.69349,0.69288,0.69346,64000000.0
2009-07-16 18:20:00,0.69357,0.6936,0.69312,0.6933,58000000.0
2009-07-16 18:25:00,0.69324,0.69331,0.69216,0.69314,75200000.0
2009-07-16 18:30:00,0.69301,0.69308,0.69265,0.69265,60800000.0
2009-07-16 18:35:00,0.69279,0.69282,0.692,0.69207,68800000.0
2009-07-16 18:40:00,0.69214,0.69297,0.69208,0.69287,74000000.0
2009-07-16 18:45:00,0.69282,0.69307,0.69249,0.69259,64000000.0
2009-07-16 18:50:00,0.69265,0.69289,0.69257,0.69264,80000000.0
2009-07-16 18:55:00,0.6925,0.69289,0.69248,0.69274,59200000.0
2009-07-16 19:00:00,0.69274,0.69289,0.69251,0.6927,59200000.0
2009-07-16 19:05:00,0.69288,0.69302,0.69264,0.69302,52800000.0
2009-07-16 19:10:00,0.69287,0.69311,0.69281,0.69281,62800000.0
2009-07-16 19:15:00,0.69303,0.69324,0.69212,0.69314,57600000.0
2009-07-16 19:20:00,0.693,0.69323,0.69286,0.69291,54800000.0
2009-07-16 19:25:00,0.69311,0.69321,0.69287,0.69304,68800000.0
2009-07-16 19:30:00,0.69306,0.69318,0.6927,0.69282,70400000.0
2009-07-16 19:35:00,0.69266,0.69292,0.69234,0.6926,65600000.0
2009-07-16 19:40:00,0.69286,0.69306,0.69268,0.69306,62400000.0
2009-07-16 19:45:00,0.69319,0.69339,0.69299,0.6933,64400000.0
2009-07-16 19:50:00,0.6932,0.69322,0.69275,0.69277,68800000.0
2009-07-16 19:55:00,0.69284,0.6929,0.69231,0.69247,68800000.0
2009-07-16 20:00:00,0.69241,0.69264,0.6923,0.69251,56000000.0
2009-07-16 20:05:00,0.69254,0.69269,0.69234,0.69247,57600000.0
2009-07-16 20:10:00,0.6924,0.69262,0.69188,0.69229,67200000.0
2009-07-16 20:15:00,0.69219,0.69284,0.69207,0.69271,63400000.0
2009-07-16 20:20:00,0.69248,0.69289,0.69175,0.69281,60800000.0
2009-07-16 20:25:00,0.69287,0.69336,0.69238,0.69329,64000000.0
2009-07-16 20:30:00,0.69347,0.69422,0.69277,0.69352,71400000.0
2009-07-16 20:35:00,0.69357,0.69384,0.69351,0.69362,60800000.0
2009-07-16 20:40:00,0.6937,0.69393,0.69369,0.69382,71200000.0
2009-07-16 20:45:00,0.69383,0.69446,0.69381,0.69446,68800000.0
2009-07-16 20:50:00,0.69443,0.69445,0.69372,0.69429,59200000.0
2009-07-16 20:55:00,0.69434,0.69459,0.69342,0.69442,57000000.0
2009-07-16 21:00:00,0.69454,0.69485,0.69446,0.6947,70400000.0
2009-07-16 21:05:00,0.69476,0.69484,0.69407,0.69416,62800000.0
2009-07-16 21:10:00,0.69448,0.69515,0.69433,0.69497,59200000.0
2009-07-16 21:15:00,0.69492,0.69526,0.69492,0.69516,60800000.0
2009-07-16 21:20:00,0.6951,0.6951,0.69463,0.69502,68800000.0
2009-07-16 21:25:00,0.695,0.69507,0.69476,0.69486,59200000.0
2009-07-16 21:30:00,0.69483,0.69494,0.69393,0.69485,54800000.0
2009-07-16 21:35:00,0.69496,0.69533,0.69478,0.69524,67200000.0
2009-07-16 21:40:00,0.69528,0.69536,0.69484,0.69523,64000000.0
2009-07-16 21:45:00,0.69502,0.69535,0.69495,0.69532,65600000.0
2009-07-16 21:50:00,0.69536,0.69588,0.69529,0.69581,60800000.0
2009-07-16 21:55:00,0.69577,0.6958,0.69549,0.69551,62400000.0
2009-07-16 22:00:00,0.69539,0.6957,0.69513,0.69539,76800000.0
2009-07-16 22:05:00,0.6952,0.6956,0.6952,0.69556,62200000.0
2009-07-16 22:10:00,0.69556,0.69587,0.69546,0.69582,59600000.0
2009-07-16 22:15:00,0.69576,0.69587,0.69547,0.69578,59200000.0
2009-07-16 22:20:00,0.69578,0.69615,0.69574,0.69612,67200000.0
2009-07-16 22:25:00,0.6961,0.69613,0.69511,0.6953,68200000.0
2009-07-16 22:30:00,0.69538,0.69634,0.6948,0.69634,73000000.0
2009-07-16 22:35:00,0.69628,0.69664,0.69621,0.69647,56400000.0
2009-07-16 22:40:00,0.69646,0.69646,0.69592,0.69624,51000000.0
2009-07-16 22:45:00,0.69637,0.69659,0.69608,0.69642,67400000.0
2009-07-16 22:50:00,0.69659,0.69661,0.69581,0.69599,68200000.0
2009-07-16 22:55:00,0.69595,0.69601,0.69493,0.69538,67200000.0
2009-07-16 23:00:00,0.69536,0.69544,0.69461,0.69503,60800000.0
2009-07-16 23:05:00,0.69494,0.6953,0.6945,0.6953,62400000.0
2009-07-16 23:10:00,0.69531,0.69541,0.6947,0.69532,72000000.0
2009-07-16 23:15:00,0.69534,0.69546,0.69479,0.69508,60800000.0
2009-07-16 23:20:00,0.69498,0.69525,0.69454,0.69514,78400000.0
2009-07-16 23:25:00,0.69511,0.69529,0.69473,0.69529,60200000.0
2009-07-16 23:30:00,0.69519,0.69557,0.69513,0.69543,62400000.0
2009-07-16 23:35:00,0.6954,0.69544,0.6951,0.69524,54400000.0
2009-07-16 23:40:00,0.69522,0.69528,0.69495,0.69522,61800000.0
2009-07-16 23:45:00,0.69529,0.69551,0.69449,0.69532,61200000.0
2009-07-16 23:50:00,0.69546,0.696,0.69502,0.69592,60800000.0
2009-07-16 23:55:00,0.69594,0.69594,0.69507,0.69522,65400000.0
2009-07-17 00:00:00,0.69445,0.69548,0.69392,0.69523,58000000.0
2009-07-17 00:05:00,0.69505,0.69507,0.69446,0.69463,60800000.0
2009-07-17 00:10:00,0.69459,0.69523,0.69454,0.6952,64000000.0
2009-07-17 00:15:00,0.69517,0.69527,0.69504,0.69526,64000000.0
2009-07-17 00:20:00,0.69528,0.69536,0.69449,0.69449,56400000.0
2009-07-17 00:25:00,0.69471,0.69516,0.69459,0.69485,68800000.0
2009-07-17 00:30:00,0.69484,0.69489,0.69425,0.69488,62400000.0
2009-07-17 00:35:00,0.6949,0.6949,0.69419,0.69456,67600000.0
2009-07-17 00:40:00,0.69448,0.69471,0.69359,0.69359,62800000.0
2009-07-17 00:45:00,0.69421,0.69461,0.69411,0.69461,70400000.0
2009-07-17 00:50:00,0.69474,0.69497,0.69441,0.69494,62800000.0
2009-07-17 00:55:00,0.69498,0.69498,0.69439,0.69439,72000000.0
2009-07-17 01:00:00,0.69446,0.69461,0.69421,0.69436,64400000.0
2009-07-17 01:05:00,0.69439,0.69443,0.694,0.69442,62800000.0
2009-07-17 01:10:00,0.69465,0.69503,0.69448,0.69475,59200000.0
2009-07-17 01:15:00,0.69475,0.69486,0.69422,0.69424,58600000.0
2009-07-17 01:20:00,0.69443,0.69454,0.69418,0.69425,65400000.0
2009-07-17 01:25:00,0.69442,0.69458,0.69389,0.69446,57600000.0
2009-07-17 01:30:00,0.69436,0.6946,0.69344,0.69439,65000000.0
2009-07-17 01:35:00,0.69435,0.69454,0.6939,0.6944,63200000.0
2009-07-17 01:40:00,0.6943,0.69456,0.69419,0.69456,66000000.0
2009-07-17 01:45:00,0.69451,0.6947,0.69444,0.69463,52800000.0
2009-07-17 01:50:00,0.69467,0.69503,0.69447,0.69489,65000000.0
2009-07-17 01:55:00,0.6946,0.69494,0.69457,0.69485,61800000.0
2009-07-17 02:00:00,0.69479,0.69497,0.69474,0.69489,86400000.0
2009-07-17 02:05:00,0.69507,0.69513,0.69497,0.69505,72000000.0
2009-07-17 02:10:00,0.69502,0.69521,0.69479,0.69521,64000000.0
2009-07-17 02:15:00,0.69468,0.69546,0.69468,0.69546,54800000.0
2009-07-17 02:20:00,0.6952,0.6952,0.69378,0.69476,57000000.0
2009-07-17 02:25:00,0.69487,0.69491,0.69451,0.69486,130000000.0
2009-07-17 02:30:00,0.69475,0.69484,0.69437,0.69465,75200000.0
2009-07-17 02:35:00,0.69466,0.69477,0.6943,0.69433,66600000.0
2009-07-17 02:40:00,0.69437,0.69455,0.69431,0.69447,62800000.0
2009-07-17 02:45:00,0.69441,0.69461,0.6942,0.69447,62400000.0
2009-07-17 02:50:00,0.6946,0.6948,0.6944,0.6945,64000000.0
2009-07-17 02:55:00,0.69461,0.69461,0.69427,0.69453,67200000.0
2009-07-17 03:00:00,0.69459,0.69459,0.69378,0.69378,62400000.0
2009-07-17 03:05:00,0.69346,0.69351,0.69274,0.69274,53800000.0
2009-07-17 03:10:00,0.69274,0.69291,0.69237,0.69289,62400000.0
2009-07-17 03:15:00,0.69285,0.69305,0.69259,0.69284,68800000.0
2009-07-17 03:20:00,0.69289,0.69295,0.6928,0.69286,54400000.0
2009-07-17 03:25:00,0.69271,0.69279,0.69222,0.69223,82000000.0
2009-07-17 03:30:00,0.69235,0.69257,0.6915,0.69188,67600000.0
2009-07-17 03:35:00,0.69183,0.69212,0.69115,0.69117,52000000.0
2009-07-17 03:40:00,0.69138,0.69205,0.69138,0.69162,60800000.0
2009-07-17 03:45:00,0.69191,0.69261,0.69175,0.69261,58600000.0
2009-07-17 03:50:00,0.69255,0.69305,0.69254,0.69266,56000000.0
2009-07-17 03:55:00,0.69236,0.69321,0.69229,0.69318,62400000.0
2009-07-17 04:00:00,0.69318,0.69329,0.69227,0.69254,87400000.0
2009-07-17 04:05:00,0.69292,0.69305,0.69268,0.69289,57600000.0
2009-07-17 04:10:00,0.69282,0.6931,0.69273,0.69273,61200000.0
2009-07-17 04:15:00,0.69274,0.69307,0.69272,0.69282,80000000.0
2009-07-17 04:20:00,0.69277,0.6929,0.69253,0.69281,64000000.0
2009-07-17 04:25:00,0.6929,0.693,0.69271,0.69276,80400000.0
2009-07-17 04:30:00,0.69273,0.69274,0.69213,0.69213,84800000.0
2009-07-17 04:35:00,0.69232,0.69265,0.69203,0.69234,54400000.0
2009-07-17 04:40:00,0.69234,0.69242,0.69196,0.69199,64400000.0
2009-07-17 04:45:00,0.69222,0.69247,0.69205,0.69231,64000000.0
2009-07-17 04:50:00,0.69239,0.69304,0.69239,0.69295,69600000.0
2009-07-17 04:55:00,0.69325,0.69327,0.69301,0.69304,84800000.0
2009-07-17 05:00:00,0.69256,0.69312,0.69256,0.69312,59200000.0
2009-07-17 05:05:00,0.69297,0.69297,0.69266,0.69297,64000000.0
2009-07-17 05:10:00,0.6929,0.6929,0.69263,0.69278,80000000.0
2009-07-17 05:15:00,0.69248,0.69285,0.69247,0.69254,63400000.0
2009-07-17 05:20:00,0.69255,0.6927,0.69222,0.69257,115600000.0
2009-07-17 05:25:00,0.69253,0.69257,0.69234,0.69251,97000000.0
2009-07-17 05:30:00,0.69241,0.69241,0.6922,0.69237,84200000.0
2009-07-17 05:35:00,0.69239,0.69239,0.69212,0.69234,60800000.0
2009-07-17 05:40:00,0.6922,0.69242,0.69195,0.69206,88000000.0
2009-07-17 05:45:00,0.69223,0.69234,0.6915,0.69152,86400000.0
2009-07-17 05:50:00,0.69174,0.6922,0.6917,0.69194,102400000.0
2009-07-17 05:55:00,0.6919,0.69238,0.69184,0.69232,170600000.0
2009-07-17 06:00:00,0.69223,0.69237,0.69158,0.69237,110800000.0
2009-07-17 06:05:00,0.69251,0.69279,0.69245,0.69275,62400000.0
2009-07-17 06:10:00,0.69265,0.69265,0.69219,0.69254,88000000.0
2009-07-17 06:15:00,0.69249,0.69256,0.69232,0.69234,52800000.0
2009-07-17 06:20:00,0.69234,0.69243,0.69211,0.69228,62400000.0
2009-07-17 06:25:00,0.69229,0.69239,0.69159,0.6923,64000000.0
2009-07-17 06:30:00,0.69224,0.69227,0.69164,0.69227,51200000.0
2009-07-17 06:35:00,0.69225,0.69232,0.69212,0.69216,57600000.0
2009-07-17 06:40:00,0.69224,0.69246,0.6921,0.69215,51200000.0
2009-07-17 06:45:00,0.69221,0.69256,0.69221,0.69246,67200000.0
2009-07-17 06:50:00,0.69244,0.69244,0.69177,0.69207,70400000.0
2009-07-17 06:55:00,0.69246,0.69273,0.69224,0.69248,67200000.0
2009-07-17 07:00:00,0.69256,0.69294,0.69218,0.69287,78400000.0
2009-07-17 07:05:00,0.69291,0.69315,0.69283,0.69283,85200000.0
2009-07-17 07:10:00,0.69281,0.69293,0.69267,0.69278,92200000.0
2009-07-17 07:15:00,0.69265,0.69278,0.69245,0.69264,68200000.0
2009-07-17 07:20:00,0.69269,0.69278,0.69226,0.69277,56000000.0
2009-07-17 07:25:00,0.69292,0.69292,0.69238,0.69258,65600000.0
2009-07-17 07:30:00,0.69263,0.69274,0.6917,0.69171,65600000.0
2009-07-17 07:35:00,0.69182,0.69269,0.69182,0.69253,75600000.0
2009-07-17 07:40:00,0.69241,0.69245,0.69227,0.69234,69200000.0
2009-07-17 07:45:00,0.69244,0.6928,0.69239,0.69279,87200000.0
2009-07-17 07:50:00,0.69285,0.69287,0.69236,0.69274,63400000.0
2009-07-17 07:55:00,0.69267,0.6927,0.69174,0.69259,66000000.0
2009-07-17 08:00:00,0.69252,0.69273,0.69174,0.69266,59200000.0
2009-07-17 08:05:00,0.69266,0.6927,0.69245,0.69268,75200000.0
2009-07-17 08:10:00,0.69248,0.69276,0.69224,0.69241,93200000.0
2009-07-17 08:15:00,0.69235,0.6928,0.69235,0.69241,85800000.0
2009-07-17 08:20:00,0.69244,0.69294,0.69239,0.69294,108200000.0
2009-07-17 08:25:00,0.69292,0.69311,0.6924,0.6924,86400000.0
2009-07-17 08:30:00,0.69228,0.69298,0.69228,0.69257,172800000.0
2009-07-17 08:35:00,0.69258,0.6936,0.69258,0.69346,113600000.0
2009-07-17 08:40:00,0.69355,0.69367,0.69303,0.69335,78800000.0
2009-07-17 08:45:00,0.6933,0.69363,0.69315,0.69363,152400000.0
2009-07-17 08:50:00,0.69366,0.69388,0.69361,0.69385,252000000.0
2009-07-17 08:55:00,0.69386,0.69441,0.69351,0.69441,133800000.0
2009-07-17 09:00:00,0.69445,0.69454,0.69413,0.69441,145600000.0
2009-07-17 09:05:00,0.6944,0.69479,0.69413,0.69421,131200000.0
2009-07-17 09:10:00,0.69412,0.69476,0.69377,0.69468,128400000.0
2009-07-17 09:15:00,0.69452,0.69458,0.69426,0.69448,178000000.0
2009-07-17 09:20:00,0.69444,0.6951,0.69432,0.6947,175200000.0
2009-07-17 09:25:00,0.69463,0.69494,0.69452,0.6947,204800000.0
2009-07-17 09:30:00,0.69468,0.69476,0.69455,0.69462,146000000.0
2009-07-17 09:35:00,0.69478,0.69509,0.69467,0.69495,231400000.0
2009-07-17 09:40:00,0.69457,0.69478,0.69419,0.69465,226600000.0
2009-07-17 09:45:00,0.69466,0.69498,0.69458,0.69458,131600000.0
2009-07-17 09:50:00,0.69451,0.69468,0.69435,0.69466,318600000.0
2009-07-17 09:55:00,0.69471,0.69491,0.69456,0.6947,234000000.0
2009-07-17 10:00:00,0.6945,0.69464,0.69445,0.69458,263200000.0
2009-07-17 10:05:00,0.69457,0.69472,0.69436,0.69466,261600000.0
2009-07-17 10:10:00,0.69476,0.69486,0.6946,0.69472,376400000.0
2009-07-17 10:15:00,0.69486,0.69502,0.69468,0.69475,221800000.0
2009-07-17 10:20:00,0.69495,0.69504,0.69481,0.6949,204800000.0
2009-07-17 10:25:00,0.69493,0.69499,0.69454,0.69454,370600000.0
2009-07-17 10:30:00,0.69452,0.6948,0.69446,0.6947,200000000.0
2009-07-17 10:35:00,0.69463,0.69481,0.69457,0.69458,122600000.0
2009-07-17 10:40:00,0.69457,0.69484,0.69443,0.69458,99200000.0
2009-07-17 10:45:00,0.69475,0.69484,0.69455,0.69462,180800000.0
2009-07-17 10:50:00,0.69459,0.69516,0.69443,0.69498,176000000.0
2009-07-17 10:55:00,0.69494,0.69505,0.69473,0.69473,232400000.0
2009-07-17 11:00:00,0.69466,0.69499,0.69454,0.69486,197000000.0
2009-07-17 11:05:00,0.69468,0.69494,0.69468,0.6948,191800000.0
2009-07-17 11:10:00,0.69485,0.69485,0.69449,0.69458,316200000.0
2009-07-17 11:15:00,0.69454,0.69465,0.69426,0.69426,184800000.0
2009-07-17 11:20:00,0.69416,0.69439,0.69398,0.69404,281400000.0
2009-07-17 11:25:00,0.69411,0.69417,0.69377,0.69378,234600000.0
2009-07-17 11:30:00,0.69387,0.69422,0.69378,0.69382,170600000.0
2009-07-17 11:35:00,0.69388,0.69417,0.69388,0.69407,200400000.0
2009-07-17 11:40:00,0.69409,0.6945,0.69404,0.69449,172600000.0
2009-07-17 11:45:00,0.69447,0.69447,0.69411,0.69429,207400000.0
2009-07-17 11:50:00,0.69429,0.69453,0.69414,0.69418,199400000.0
2009-07-17 11:55:00,0.69422,0.69423,0.6938,0.694,238800000.0
2009-07-17 12:00:00,0.69399,0.69404,0.69381,0.69399,138000000.0
2009-07-17 12:05:00,0.69393,0.69412,0.69299,0.69399,89600000.0
2009-07-17 12:10:00,0.69397,0.69407,0.6938,0.69392,124600000.0
2009-07-17 12:15:00,0.69399,0.69406,0.6939,0.69394,206200000.0
2009-07-17 12:20:00,0.69396,0.69423,0.69388,0.6942,205200000.0
2009-07-17 12:25:00,0.6942,0.69423,0.69256,0.69284,251000000.0
2009-07-17 12:30:00,0.69314,0.69444,0.693,0.69404,194000000.0
2009-07-17 12:35:00,0.69405,0.69414,0.69393,0.69408,163600000.0
2009-07-17 12:40:00,0.69379,0.69438,0.69373,0.69432,92800000.0
2009-07-17 12:45:00,0.69427,0.69438,0.69396,0.69396,228000000.0
2009-07-17 12:50:00,0.69409,0.69447,0.69406,0.69447,154600000.0
2009-07-17 12:55:00,0.6943,0.69441,0.69417,0.69418,153600000.0
2009-07-17 13:00:00,0.69422,0.69456,0.69396,0.69456,102400000.0
2009-07-17 13:05:00,0.6946,0.69472,0.69412,0.69439,132200000.0
2009-07-17 13:10:00,0.69436,0.69472,0.69431,0.69461,151400000.0
2009-07-17 13:15:00,0.69444,0.69444,0.69415,0.69426,244800000.0
2009-07-17 13:20:00,0.69418,0.69425,0.69402,0.69411,182400000.0
2009-07-17 13:25:00,0.69411,0.69414,0.69383,0.694,208400000.0
2009-07-17 13:30:00,0.69399,0.69399,0.69367,0.69393,147600000.0
2009-07-17 13:35:00,0.69396,0.69429,0.69388,0.69413,131600000.0
2009-07-17 13:40:00,0.69417,0.69423,0.69346,0.69346,185400000.0
2009-07-17 13:45:00,0.6935,0.69352,0.69329,0.69345,114000000.0
2009-07-17 13:50:00,0.69344,0.69344,0.69312,0.69339,150800000.0
2009-07-17 13:55:00,0.69351,0.69355,0.69336,0.69344,172000000.0
2009-07-17 14:00:00,0.69354,0.69416,0.69348,0.69416,129600000.0
2009-07-17 14:05:00,0.69406,0.69406,0.69371,0.69382,156800000.0
2009-07-17 14:10:00,0.69385,0.69391,0.6937,0.69386,121000000.0
2009-07-17 14:15:00,0.69384,0.69451,0.6937,0.69451,140200000.0
2009-07-17 14:20:00,0.6947,0.6947,0.69402,0.69453,124000000.0
2009-07-17 14:25:00,0.69449,0.69489,0.6944,0.69489,103800000.0
2009-07-17 14:30:00,0.69483,0.69514,0.69444,0.69453,60200000.0
2009-07-17 14:35:00,0.69444,0.69496,0.69423,0.69458,67200000.0
2009-07-17 14:40:00,0.69473,0.69485,0.69455,0.6947,60200000.0
2009-07-17 14:45:00,0.69456,0.69479,0.69452,0.69456,57000000.0
2009-07-17 14:50:00,0.69464,0.69557,0.69447,0.69553,60800000.0
2009-07-17 14:55:00,0.69547,0.69635,0.69538,0.69635,64000000.0
2009-07-17 15:00:00,0.69662,0.69709,0.69578,0.69664,62400000.0
2009-07-17 15:05:00,0.69673,0.69673,0.6954,0.69628,67200000.0
2009-07-17 15:10:00,0.69656,0.6974,0.69656,0.69728,62400000.0
2009-07-17 15:15:00,0.69695,0.69711,0.69681,0.69696,64000000.0
2009-07-17 15:20:00,0.69691,0.69691,0.69604,0.69636,65600000.0
2009-07-17 15:25:00,0.6964,0.69654,0.69601,0.6962,57600000.0
2009-07-17 15:30:00,0.69609,0.69609,0.69529,0.69548,56200000.0
2009-07-17 15:35:00,0.69566,0.69584,0.69525,0.69525,63400000.0
2009-07-17 15:40:00,0.69515,0.69609,0.69512,0.69562,67600000.0
2009-07-17 15:45:00,0.69582,0.69591,0.69457,0.69478,70400000.0
2009-07-17 15:50:00,0.6949,0.69499,0.69457,0.69463,69800000.0
2009-07-17 15:55:00,0.69478,0.69504,0.6945,0.69495,70200000.0
2009-07-17 16:00:00,0.69485,0.6949,0.69366,0.69468,67200000.0
2009-07-17 16:05:00,0.69489,0.6953,0.69467,0.69469,72000000.0
2009-07-17 16:10:00,0.69466,0.69473,0.69436,0.69439,56000000.0
2009-07-17 16:15:00,0.69418,0.69446,0.69332,0.69428,62400000.0
2009-07-17 16:20:00,0.69413,0.69459,0.6941,0.69431,67600000.0
2009-07-17 16:25:00,0.69437,0.69445,0.69394,0.69402,70400000.0
2009-07-17 16:30:00,0.69403,0.69434,0.69376,0.69422,59200000.0
2009-07-17 16:35:00,0.69408,0.69443,0.69366,0.69411,72000000.0
2009-07-17 16:40:00,0.69412,0.69422,0.69387,0.6942,69200000.0
2009-07-17 16:45:00,0.69429,0.69431,0.69384,0.6939,76800000.0
2009-07-17 16:50:00,0.69375,0.69387,0.69354,0.69369,57600000.0
2009-07-17 16:55:00,0.69378,0.69412,0.69352,0.69395,65000000.0
2009-07-17 17:00:00,0.69383,0.69387,0.69341,0.69362,58600000.0
2009-07-17 17:05:00,0.69357,0.69362,0.6931,0.69325,62400000.0
2009-07-17 17:10:00,0.69319,0.6932,0.69284,0.69304,66000000.0
2009-07-17 17:15:00,0.69304,0.69307,0.69271,0.69291,67200000.0
2009-07-17 17:20:00,0.69285,0.69342,0.69279,0.69342,66600000.0
2009-07-17 17:25:00,0.69318,0.69318,0.69267,0.69293,59200000.0
2009-07-17 17:30:00,0.69273,0.69273,0.69217,0.69235,65600000.0
2009-07-17 17:35:00,0.6922,0.69235,0.69194,0.69213,68600000.0
2009-07-17 17:40:00,0.69208,0.69209,0.69175,0.69175,72000000.0
2009-07-17 17:45:00,0.6917,0.692,0.69143,0.69198,68800000.0
2009-07-17 17:50:00,0.692,0.692,0.69124,0.69129,64000000.0
2009-07-17 17:55:00,0.69138,0.69196,0.6911,0.69185,61800000.0
2009-07-17 18:00:00,0.69186,0.6922,0.69157,0.69203,68800000.0
2009-07-17 18:05:00,0.69191,0.69233,0.69183,0.69233,67200000.0
2009-07-17 18:10:00,0.6923,0.69238,0.69206,0.69209,57600000.0
2009-07-17 18:15:00,0.69217,0.69237,0.69203,0.69219,62000000.0
2009-07-17 18:20:00,0.69227,0.69253,0.69219,0.69248,64400000.0
2009-07-17 18:25:00,0.69247,0.69265,0.69148,0.69253,74600000.0
2009-07-17 18:30:00,0.69243,0.69269,0.69229,0.69256,60800000.0
2009-07-17 18:35:00,0.6927,0.6927,0.69225,0.69238,68800000.0
2009-07-17 18:40:00,0.69235,0.693,0.69216,0.69271,73600000.0
2009-07-17 18:45:00,0.69259,0.6927,0.69232,0.69238,64000000.0
2009-07-17 18:50:00,0.69238,0.69253,0.69226,0.69244,80800000.0
2009-07-17 18:55:00,0.69263,0.69263,0.69207,0.69242,58600000.0
2009-07-17 19:00:00,0.69239,0.69262,0.69213,0.69249,64000000.0
2009-07-17 19:05:00,0.69254,0.69267,0.69221,0.69238,59200000.0
2009-07-17 19:10:00,0.69223,0.69259,0.69223,0.69249,61200000.0
2009-07-17 19:15:00,0.69261,0.69267,0.69135,0.69245,57600000.0
2009-07-17 19:20:00,0.69239,0.69269,0.69215,0.69254,56000000.0
2009-07-17 19:25:00,0.69257,0.69267,0.69241,0.69245,65600000.0
2009-07-17 19:30:00,0.69262,0.69273,0.6923,0.69238,69800000.0
2009-07-17 19:35:00,0.69225,0.69255,0.69202,0.6923,65600000.0
2009-07-17 19:40:00,0.69187,0.69238,0.69185,0.69213,62400000.0
2009-07-17 19:45:00,0.69226,0.69249,0.69176,0.69239,64800000.0
2009-07-17 19:50:00,0.69237,0.69257,0.69209,0.69239,69200000.0
2009-07-17 19:55:00,0.69234,0.69266,0.69183,0.69266,69200000.0
2009-07-17 20:00:00,0.69265,0.69265,0.6922,0.69254,56400000.0
2009-07-17 20:05:00,0.69257,0.69284,0.69231,0.69282,57600000.0
2009-07-17 20:10:00,0.69279,0.69279,0.69218,0.69261,73600000.0
2009-07-17 20:15:00,0.69262,0.69262,0.69203,0.69203,64000000.0
2009-07-17 20:20:00,0.69245,0.69289,0.69207,0.69259,65600000.0
2009-07-17 20:25:00,0.69285,0.69287,0.69228,0.69242,64400000.0
2009-07-17 20:30:00,0.69181,0.69255,0.69125,0.69216,72000000.0
2009-07-17 20:35:00,0.69241,0.6925,0.69198,0.6922,60800000.0
2009-07-17 20:40:00,0.69219,0.69256,0.69206,0.69241,70400000.0
2009-07-17 20:45:00,0.69236,0.69242,0.69191,0.69226,68800000.0
2009-07-17 20:50:00,0.69236,0.69252,0.69232,0.6925,59600000.0
2009-07-17 20:55:00,0.69248,0.69248,0.69216,0.69229,58000000.0
2009-07-17 21:00:00,0.69233,0.69245,0.69213,0.69245,70400000.0
2009-07-17 21:05:00,0.69241,0.69269,0.69223,0.69258,62400000.0
2009-07-17 21:10:00,0.69252,0.69275,0.69213,0.69241,62400000.0
2009-07-17 21:15:00,0.69241,0.69272,0.69241,0.69272,60800000.0
2009-07-17 21:20:00,0.69267,0.69269,0.6918,0.69223,68800000.0
2009-07-17 21:25:00,0.6925,0.69285,0.6925,0.69258,59200000.0
2009-07-17 21:30:00,0.69267,0.69294,0.69172,0.69261,54800000.0
2009-07-17 21:35:00,0.69256,0.69272,0.69154,0.69162,67600000.0
2009-07-17 21:40:00,0.69157,0.69197,0.69145,0.69162,64000000.0
2009-07-17 21:45:00,0.69159,0.69171,0.69144,0.69144,65600000.0
2009-07-17 21:50:00,0.69146,0.69186,0.69141,0.69186,60800000.0
2009-07-17 21:55:00,0.69193,0.69231,0.69179,0.69211,62400000.0
2009-07-17 22:00:00,0.69194,0.69207,0.69181,0.69197,76800000.0
2009-07-17 22:05:00,0.69181,0.69214,0.69115,0.69202,62400000.0
2009-07-17 22:10:00,0.69182,0.69226,0.69151,0.69223,59200000.0
2009-07-17 22:15:00,0.69234,0.69254,0.69218,0.69249,59200000.0
2009-07-17 22:20:00,0.69245,0.69286,0.69245,0.69275,66600000.0
2009-07-17 22:25:00,0.69218,0.69303,0.69207,0.69303,69200000.0
2009-07-17 22:30:00,0.6932,0.69361,0.69285,0.69357,65600000.0
2009-07-17 22:35:00,0.69368,0.69397,0.69328,0.69352,55400000.0
2009-07-17 22:40:00,0.69369,0.69382,0.69357,0.69379,51200000.0
2009-07-17 22:45:00,0.69371,0.69375,0.69322,0.6933,65600000.0
2009-07-17 22:50:00,0.69342,0.69363,0.69273,0.69324,68600000.0
2009-07-17 22:55:00,0.69326,0.69496,0.69313,0.69392,67200000.0
2009-07-19 23:00:00,0.69254,0.6937,0.69216,0.69368,57600000.0
2009-07-19 23:05:00,0.69356,0.6937,0.69296,0.69358,62400000.0
2009-07-19 23:10:00,0.69365,0.69373,0.69256,0.6937,72000000.0
2009-07-19 23:15:00,0.69259,0.6937,0.69245,0.69271,60800000.0
2009-07-19 23:20:00,0.69281,0.6937,0.69268,0.69303,78400000.0
2009-07-19 23:25:00,0.69283,0.6937,0.69267,0.69271,60800000.0
2009-07-19 23:30:00,0.69257,0.69373,0.69239,0.69373,61200000.0
2009-07-19 23:35:00,0.6938,0.6939,0.69338,0.69378,54400000.0
2009-07-19 23:40:00,0.69381,0.69411,0.69372,0.69381,62800000.0
2009-07-19 23:45:00,0.69376,0.694,0.69252,0.694,60800000.0
2009-07-19 23:50:00,0.69369,0.69415,0.69363,0.69409,60800000.0
2009-07-19 23:55:00,0.6941,0.6941,0.69358,0.69403,65400000.0
2009-07-20 00:00:00,0.69403,0.69408,0.69303,0.69396,59000000.0
2009-07-20 00:05:00,0.69396,0.6942,0.69342,0.6942,60800000.0
2009-07-20 00:10:00,0.69415,0.69427,0.69389,0.69423,64000000.0
2009-07-20 00:15:00,0.69412,0.69418,0.69385,0.694,64000000.0
2009-07-20 00:20:00,0.69423,0.69437,0.69356,0.6938,57600000.0
2009-07-20 00:25:00,0.69397,0.69411,0.69322,0.69322,68800000.0
2009-07-20 00:30:00,0.69408,0.69408,0.69307,0.69367,62400000.0
2009-07-20 00:35:00,0.69407,0.6942,0.69335,0.69392,67200000.0
2009-07-20 00:40:00,0.6941,0.69432,0.69385,0.69425,62600000.0
2009-07-20 00:45:00,0.69452,0.69468,0.69438,0.69458,70400000.0
2009-07-20 00:50:00,0.69466,0.6948,0.6943,0.69465,62400000.0
2009-07-20 00:55:00,0.69479,0.69483,0.69441,0.69461,72800000.0
2009-07-20 01:00:00,0.69456,0.69474,0.69414,0.69461,63400000.0
2009-07-20 01:05:00,0.69467,0.69476,0.69436,0.69458,62400000.0
2009-07-20 01:10:00,0.69462,0.69462,0.69385,0.6944,59200000.0
2009-07-20 01:15:00,0.69452,0.69461,0.69424,0.69442,58000000.0
2009-07-20 01:20:00,0.69418,0.6947,0.69414,0.69445,65000000.0
2009-07-20 01:25:00,0.6947,0.69515,0.69449,0.69498,57000000.0
2009-07-20 01:30:00,0.69483,0.69506,0.69386,0.69488,65600000.0
2009-07-20 01:35:00,0.69492,0.69506,0.69401,0.69479,62400000.0
2009-07-20 01:40:00,0.69491,0.69501,0.69467,0.69491,67600000.0
2009-07-20 01:45:00,0.69489,0.69502,0.69478,0.69493,52800000.0
2009-07-20 01:50:00,0.69475,0.6952,0.69475,0.69508,65600000.0
2009-07-20 01:55:00,0.69498,0.69529,0.69498,0.69525,54400000.0
2009-07-20 02:00:00,0.69535,0.69555,0.69526,0.69527,62400000.0
2009-07-20 02:05:00,0.69526,0.6954,0.69502,0.69522,65600000.0
2009-07-20 02:10:00,0.6952,0.69542,0.69456,0.6951,52200000.0
2009-07-20 02:15:00,0.6953,0.69543,0.69489,0.69543,66600000.0
2009-07-20 02:20:00,0.69556,0.69603,0.69556,0.69568,61800000.0
2009-07-20 02:25:00,0.6958,0.69634,0.69507,0.69575,65000000.0
2009-07-20 02:30:00,0.69588,0.69649,0.69569,0.69645,58000000.0
2009-07-20 02:35:00,0.69634,0.69651,0.69591,0.69602,65600000.0
2009-07-20 02:40:00,0.69597,0.69639,0.69596,0.69634,59200000.0
2009-07-20 02:45:00,0.69639,0.69644,0.69602,0.69615,59200000.0
2009-07-20 02:50:00,0.69609,0.69623,0.6958,0.69587,62400000.0
2009-07-20 02:55:00,0.69593,0.69623,0.69569,0.69569,64000000.0
2009-07-20 03:00:00,0.69564,0.69579,0.69494,0.69516,72000000.0
2009-07-20 03:05:00,0.69506,0.69545,0.69501,0.69529,62400000.0
2009-07-20 03:10:00,0.69526,0.69534,0.69499,0.69499,69200000.0
2009-07-20 03:15:00,0.69489,0.69526,0.69489,0.69499,62400000.0
2009-07-20 03:20:00,0.69509,0.69517,0.69438,0.6951,66600000.0
2009-07-20 03:25:00,0.69518,0.69518,0.69472,0.69472,62400000.0
2009-07-20 03:30:00,0.69465,0.69499,0.69452,0.69466,68800000.0
2009-07-20 03:35:00,0.69438,0.69501,0.69438,0.69487,57600000.0
2009-07-20 03:40:00,0.69483,0.695,0.69434,0.695,64000000.0
2009-07-20 03:45:00,0.69443,0.6953,0.69443,0.69509,64000000.0
2009-07-20 03:50:00,0.69525,0.69554,0.69507,0.69532,60800000.0
2009-07-20 03:55:00,0.69542,0.69575,0.69462,0.69575,59600000.0
2009-07-20 04:00:00,0.69571,0.69578,0.69516,0.69546,65600000.0
2009-07-20 04:05:00,0.69539,0.69582,0.69537,0.69553,60800000.0
2009-07-20 04:10:00,0.69565,0.69582,0.69443,0.69568,60800000.0
2009-07-20 04:15:00,0.69518,0.696,0.69518,0.69568,62800000.0
2009-07-20 04:20:00,0.69565,0.69589,0.6951,0.69541,54400000.0
2009-07-20 04:25:00,0.69583,0.69587,0.6956,0.69583,60200000.0
2009-07-20 04:30:00,0.69582,0.69637,0.69566,0.69629,61600000.0
2009-07-20 04:35:00,0.69635,0.69671,0.69616,0.69654,77600000.0
2009-07-20 04:40:00,0.6966,0.6967,0.69587,0.69587,60800000.0
2009-07-20 04:45:00,0.69656,0.69656,0.69615,0.69615,71400000.0
2009-07-20 04:50:00,0.69645,0.69688,0.69627,0.69675,62400000.0
2009-07-20 04:55:00,0.69691,0.69693,0.69655,0.69676,57600000.0
2009-07-20 05:00:00,0.69675,0.69681,0.69631,0.69649,67600000.0
2009-07-20 05:05:00,0.69637,0.69663,0.69623,0.69628,68800000.0
2009-07-20 05:10:00,0.69629,0.69631,0.69576,0.69612,65600000.0
2009-07-20 05:15:00,0.69621,0.6966,0.69604,0.69628,51600000.0
2009-07-20 05:20:00,0.69612,0.69612,0.69593,0.69601,56000000.0
2009-07-20 05:25:00,0.69602,0.69602,0.69569,0.69598,65600000.0
2009-07-20 05:30:00,0.69602,0.69608,0.69567,0.69578,68600000.0
2009-07-20 05:35:00,0.6958,0.69623,0.69567,0.69577,67200000.0
2009-07-20 05:40:00,0.6958,0.69605,0.69524,0.69598,59600000.0
2009-07-20 05:45:00,0.69591,0.69601,0.69506,0.69581,59200000.0
2009-07-20 05:50:00,0.69592,0.69594,0.69539,0.69547,62400000.0
2009-07-20 05:55:00,0.69559,0.69566,0.69539,0.69557,76800000.0
2009-07-20 06:00:00,0.69563,0.6958,0.69547,0.69566,62400000.0
2009-07-20 06:05:00,0.69568,0.69573,0.6952,0.69573,60200000.0
2009-07-20 06:10:00,0.69569,0.69598,0.69569,0.69578,66400000.0
2009-07-20 06:15:00,0.69575,0.69585,0.69555,0.69555,64400000.0
2009-07-20 06:20:00,0.69563,0.69573,0.69523,0.69541,67600000.0
2009-07-20 06:25:00,0.69571,0.69571,0.69473,0.69543,54400000.0
2009-07-20 06:30:00,0.69487,0.69563,0.69483,0.69557,59200000.0
2009-07-20 06:35:00,0.6956,0.69574,0.69538,0.69559,69600000.0
2009-07-20 06:40:00,0.69563,0.69566,0.69534,0.69539,60800000.0
2009-07-20 06:45:00,0.69537,0.69579,0.69491,0.69579,59600000.0
2009-07-20 06:50:00,0.69572,0.69586,0.69542,0.69544,62400000.0
2009-07-20 06:55:00,0.69545,0.69591,0.69502,0.69568,70400000.0
2009-07-20 07:00:00,0.6956,0.69597,0.69556,0.69576,57600000.0
2009-07-20 07:05:00,0.69584,0.69602,0.69576,0.69593,58600000.0
2009-07-20 07:10:00,0.696,0.69601,0.69573,0.69573,68800000.0
2009-07-20 07:15:00,0.69567,0.69574,0.69498,0.69562,70400000.0
2009-07-20 07:20:00,0.69551,0.69562,0.69521,0.69547,60800000.0
2009-07-20 07:25:00,0.69547,0.69599,0.6948,0.69594,72000000.0
2009-07-20 07:30:00,0.69519,0.69611,0.69519,0.69604,64000000.0
2009-07-20 07:35:00,0.69575,0.69651,0.69554,0.69645,57600000.0
2009-07-20 07:40:00,0.6965,0.69653,0.69608,0.69621,64400000.0
2009-07-20 07:45:00,0.69611,0.69622,0.69594,0.69608,67200000.0
2009-07-20 07:50:00,0.6961,0.69628,0.69579,0.6959,57400000.0
2009-07-20 07:55:00,0.69601,0.69616,0.69559,0.69572,56000000.0
2009-07-20 08:00:00,0.69578,0.69641,0.69567,0.69641,69200000.0
2009-07-20 08:05:00,0.69648,0.6974,0.69648,0.69678,68800000.0
2009-07-20 08:10:00,0.69676,0.69685,0.69627,0.69676,64000000.0
2009-07-20 08:15:00,0.69669,0.69732,0.69656,0.69676,61800000.0
2009-07-20 08:20:00,0.69699,0.6971,0.69645,0.69703,65000000.0
2009-07-20 08:25:00,0.69707,0.69727,0.69674,0.69698,70400000.0
2009-07-20 08:30:00,0.69707,0.69714,0.69662,0.69666,65000000.0
2009-07-20 08:35:00,0.69676,0.69677,0.69627,0.69627,56000000.0
2009-07-20 08:40:00,0.69648,0.69693,0.69585,0.69693,57600000.0
2009-07-20 08:45:00,0.69691,0.69723,0.69691,0.69705,61800000.0
2009-07-20 08:50:00,0.69717,0.69734,0.69681,0.69734,52800000.0
2009-07-20 08:55:00,0.69734,0.69748,0.69708,0.69743,59600000.0
2009-07-20 09:00:00,0.69719,0.69719,0.69667,0.69713,59200000.0
2009-07-20 09:05:00,0.69721,0.69729,0.6967,0.69703,80400000.0
2009-07-20 09:10:00,0.69703,0.69797,0.69693,0.69789,64000000.0
2009-07-20 09:15:00,0.69792,0.69827,0.69779,0.69814,73000000.0
2009-07-20 09:20:00,0.69816,0.6986,0.69806,0.69857,68800000.0
2009-07-20 09:25:00,0.6983,0.69848,0.69825,0.69828,60800000.0
2009-07-20 09:30:00,0.69831,0.69852,0.69719,0.69839,75200000.0
2009-07-20 09:35:00,0.69822,0.6985,0.69807,0.6985,57600000.0
2009-07-20 09:40:00,0.69846,0.69889,0.6984,0.69849,64400000.0
2009-07-20 09:45:00,0.69848,0.6988,0.69828,0.69862,58000000.0
2009-07-20 09:50:00,0.69858,0.69886,0.69843,0.69872,66600000.0
2009-07-20 09:55:00,0.69876,0.69927,0.69859,0.69914,68200000.0
2009-07-20 10:00:00,0.69918,0.69923,0.6986,0.6986,62400000.0
2009-07-20 10:05:00,0.69869,0.69869,0.6977,0.69808,63400000.0
2009-07-20 10:10:00,0.69796,0.69815,0.6975,0.69762,68800000.0
2009-07-20 10:15:00,0.69761,0.69788,0.69761,0.69771,72000000.0
2009-07-20 10:20:00,0.69774,0.69775,0.69715,0.69744,68800000.0
2009-07-20 10:25:00,0.69751,0.69795,0.69738,0.69792,65600000.0
2009-07-20 10:30:00,0.69795,0.69796,0.69736,0.69756,59200000.0
2009-07-20 10:35:00,0.69759,0.69775,0.69735,0.69762,68000000.0
2009-07-20 10:40:00,0.69757,0.69792,0.69729,0.69792,67200000.0
2009-07-20 10:45:00,0.69782,0.69782,0.69734,0.69734,65000000.0
2009-07-20 10:50:00,0.69744,0.69794,0.69726,0.69773,61800000.0
2009-07-20 10:55:00,0.6978,0.69804,0.69738,0.69766,58600000.0
2009-07-20 11:00:00,0.6976,0.69789,0.69753,0.69783,65600000.0
2009-07-20 11:05:00,0.69779,0.69856,0.69779,0.69856,57600000.0
2009-07-20 11:10:00,0.69882,0.6995,0.69879,0.69939,76800000.0
2009-07-20 11:15:00,0.69917,0.69927,0.69817,0.69842,70400000.0
2009-07-20 11:20:00,0.69861,0.69962,0.69829,0.69962,72000000.0
2009-07-20 11:25:00,0.69966,0.69967,0.69899,0.69915,59200000.0
2009-07-20 11:30:00,0.69927,0.69927,0.69854,0.69869,70400000.0
2009-07-20 11:35:00,0.69868,0.69868,0.69835,0.69838,68800000.0
2009-07-20 11:40:00,0.69851,0.69852,0.69678,0.69824,62400000.0
2009-07-20 11:45:00,0.69839,0.69855,0.69793,0.69853,56000000.0
2009-07-20 11:50:00,0.69859,0.6986,0.69792,0.69816,72000000.0
2009-07-20 11:55:00,0.69807,0.69837,0.69727,0.69829,67200000.0
2009-07-20 12:00:00,0.69826,0.6983,0.69782,0.69798,70400000.0
2009-07-20 12:05:00,0.69784,0.69813,0.69765,0.69777,70400000.0
2009-07-20 12:10:00,0.69783,0.69799,0.69738,0.69799,70400000.0
2009-07-20 12:15:00,0.69795,0.69829,0.69779,0.69828,66600000.0
2009-07-20 12:20:00,0.69839,0.69855,0.69795,0.6984,64000000.0
2009-07-20 12:25:00,0.69841,0.69857,0.69827,0.69837,56400000.0
2009-07-20 12:30:00,0.6983,0.69857,0.6981,0.69845,57600000.0
2009-07-20 12:35:00,0.69851,0.69864,0.69814,0.69831,66000000.0
2009-07-20 12:40:00,0.69835,0.69851,0.69814,0.69821,60200000.0
2009-07-20 12:45:00,0.69821,0.69869,0.69821,0.69869,61800000.0
2009-07-20 12:50:00,0.69864,0.69864,0.69779,0.69841,66600000.0
2009-07-20 12:55:00,0.69831,0.69831,0.69715,0.69787,62400000.0
2009-07-20 13:00:00,0.69775,0.69791,0.69765,0.69783,64000000.0
2009-07-20 13:05:00,0.69778,0.69785,0.69756,0.69779,60800000.0
2009-07-20 13:10:00,0.69777,0.69793,0.69741,0.69784,57600000.0
2009-07-20 13:15:00,0.69803,0.69841,0.69788,0.69819,60800000.0
2009-07-20 13:20:00,0.69817,0.69848,0.69791,0.69804,67200000.0
2009-07-20 13:25:00,0.69814,0.69866,0.69808,0.69843,57600000.0
2009-07-20 13:30:00,0.69839,0.69906,0.69832,0.69891,104000000.0
2009-07-20 13:35:00,0.69898,0.69905,0.69862,0.69881,125200000.0
2009-07-20 13:40:00,0.69882,0.69897,0.69856,0.69873,140800000.0
2009-07-20 13:45:00,0.69862,0.69911,0.69854,0.6991,122000000.0
2009-07-20 13:50:00,0.69922,0.69923,0.69891,0.69904,157000000.0
2009-07-20 13:55:00,0.69893,0.69936,0.69892,0.69927,129600000.0
2009-07-20 14:00:00,0.69929,0.69964,0.69918,0.69962,170600000.0
2009-07-20 14:05:00,0.69964,0.69979,0.69936,0.69974,150400000.0
2009-07-20 14:10:00,0.69965,0.69969,0.6993,0.69953,115200000.0
2009-07-20 14:15:00,0.6995,0.69981,0.6994,0.69965,184800000.0
2009-07-20 14:20:00,0.69982,0.69983,0.69937,0.6994,131200000.0
2009-07-20 14:25:00,0.69936,0.6995,0.69859,0.6995,146600000.0
2009-07-20 14:30:00,0.69939,0.69939,0.69914,0.69926,206800000.0
2009-07-20 14:35:00,0.69931,0.69956,0.69923,0.69935,182400000.0
2009-07-20 14:40:00,0.69933,0.69937,0.69911,0.69922,244200000.0
2009-07-20 14:45:00,0.69921,0.69925,0.69899,0.69912,152400000.0
2009-07-20 14:50:00,0.69913,0.69918,0.69876,0.69898,132800000.0
2009-07-20 14:55:00,0.69898,0.69921,0.69873,0.69902,102400000.0
2009-07-20 15:00:00,0.69882,0.69925,0.69875,0.69912,154400000.0
2009-07-20 15:05:00,0.69895,0.69903,0.69808,0.69851,155600000.0
2009-07-20 15:10:00,0.6987,0.69917,0.6987,0.69901,227600000.0
2009-07-20 15:15:00,0.69885,0.69893,0.69873,0.6989,92200000.0
2009-07-20 15:20:00,0.69884,0.69889,0.69813,0.69867,165200000.0
2009-07-20 15:25:00,0.69863,0.6994,0.69803,0.69811,193600000.0
2009-07-20 15:30:00,0.69802,0.69951,0.69801,0.69914,251200000.0
2009-07-20 15:35:00,0.69927,0.69957,0.69912,0.6994,205200000.0
2009-07-20 15:40:00,0.69946,0.69946,0.69877,0.69896,205200000.0
2009-07-20 15:45:00,0.69904,0.69926,0.69893,0.69905,125200000.0
2009-07-20 15:50:00,0.69913,0.69963,0.69913,0.69962,89600000.0
2009-07-20 15:55:00,0.69963,0.69963,0.69865,0.69884,137600000.0
2009-07-20 16:00:00,0.69912,0.69971,0.69874,0.69887,237600000.0
2009-07-20 16:05:00,0.6988,0.69888,0.69819,0.69819,199200000.0
2009-07-20 16:10:00,0.69818,0.69879,0.69803,0.69872,208000000.0
2009-07-20 16:15:00,0.69871,0.69918,0.69871,0.69885,173200000.0
2009-07-20 16:20:00,0.69889,0.69937,0.6988,0.69924,199600000.0
2009-07-20 16:25:00,0.6992,0.6994,0.69906,0.69931,171600000.0
2009-07-20 16:30:00,0.69911,0.69916,0.69837,0.69843,236000000.0
2009-07-20 16:35:00,0.69841,0.69925,0.69836,0.69916,282000000.0
2009-07-20 16:40:00,0.69919,0.6992,0.69885,0.69915,186400000.0
2009-07-20 16:45:00,0.69919,0.69932,0.69881,0.6989,316400000.0
2009-07-20 16:50:00,0.69892,0.69897,0.69836,0.69859,191400000.0
2009-07-20 16:55:00,0.69864,0.69877,0.69829,0.69834,196600000.0
2009-07-20 17:00:00,0.69855,0.69861,0.6983,0.69852,231800000.0
2009-07-20 17:05:00,0.69845,0.69862,0.69835,0.6985,176400000.0
2009-07-20 17:10:00,0.69849,0.69886,0.69842,0.69881,180800000.0
2009-07-20 17:15:00,0.69866,0.69909,0.69866,0.69897,99200000.0
2009-07-20 17:20:00,0.69876,0.6989,0.69862,0.69865,123200000.0
2009-07-20 17:25:00,0.69862,0.69921,0.69839,0.69921,199600000.0
2009-07-20 17:30:00,0.69939,0.69944,0.69896,0.69905,370800000.0
2009-07-20 17:35:00,0.69887,0.69893,0.69857,0.69893,204000000.0
2009-07-20 17:40:00,0.69913,0.69955,0.69906,0.69919,220600000.0
2009-07-20 17:45:00,0.69888,0.69966,0.69888,0.69947,373800000.0
2009-07-20 17:50:00,0.6995,0.69967,0.69938,0.69965,262400000.0
2009-07-20 17:55:00,0.69958,0.69973,0.69958,0.69971,261800000.0
2009-07-20 18:00:00,0.69971,0.69983,0.69952,0.69954,233000000.0
2009-07-20 18:05:00,0.69957,0.69977,0.69944,0.69962,318800000.0
2009-07-20 18:10:00,0.6996,0.6996,0.6993,0.6995,131200000.0
2009-07-20 18:15:00,0.69954,0.69963,0.69912,0.69912,225400000.0
2009-07-20 18:20:00,0.69937,0.69998,0.69937,0.69991,231800000.0
2009-07-20 18:25:00,0.70008,0.70018,0.69964,0.69986,145600000.0
2009-07-20 18:30:00,0.6998,0.69987,0.69962,0.69974,204200000.0
2009-07-20 18:35:00,0.69973,0.69973,0.69938,0.69949,176000000.0
2009-07-20 18:40:00,0.69946,0.69946,0.69901,0.69903,177000000.0
2009-07-20 18:45:00,0.69902,0.69934,0.69807,0.69917,128400000.0
2009-07-20 18:50:00,0.6992,0.69925,0.69885,0.69887,130600000.0
2009-07-20 18:55:00,0.69883,0.69933,0.69847,0.69924,145400000.0
2009-07-20 19:00:00,0.69921,0.69966,0.699,0.69961,134400000.0
2009-07-20 19:05:00,0.69964,0.6998,0.69951,0.69968,252200000.0
2009-07-20 19:10:00,0.69951,0.69983,0.6993,0.6997,152000000.0
2009-07-20 19:15:00,0.69964,0.69965,0.69915,0.69959,78800000.0
2009-07-20 19:20:00,0.69961,0.69975,0.69944,0.69974,113000000.0
2009-07-20 19:25:00,0.69977,0.69982,0.69938,0.69962,172600000.0
2009-07-20 19:30:00,0.69945,0.69984,0.69899,0.69965,86400000.0
2009-07-20 19:35:00,0.69973,0.70002,0.69952,0.7,109200000.0
2009-07-20 19:40:00,0.69988,0.69988,0.69961,0.69971,86400000.0
2009-07-20 19:45:00,0.69969,0.6998,0.69905,0.69907,93200000.0
2009-07-20 19:50:00,0.6995,0.69972,0.69938,0.69972,74600000.0
2009-07-20 19:55:00,0.69973,0.70019,0.69961,0.70012,53800000.0
2009-07-20 20:00:00,0.70005,0.70026,0.69893,0.69999,67200000.0
2009-07-20 20:05:00,0.69977,0.7002,0.69973,0.70016,64000000.0
2009-07-20 20:10:00,0.69997,0.70051,0.69995,0.70027,86400000.0
2009-07-20 20:15:00,0.70047,0.7008,0.70038,0.70051,68200000.0
2009-07-20 20:20:00,0.70033,0.70067,0.70022,0.70052,76800000.0
2009-07-20 20:25:00,0.70047,0.70058,0.70017,0.70026,65600000.0
2009-07-20 20:30:00,0.70029,0.70111,0.70021,0.70111,59200000.0
2009-07-20 20:35:00,0.70114,0.70115,0.70066,0.70098,55800000.0
2009-07-20 20:40:00,0.70097,0.70113,0.7008,0.70096,62400000.0
2009-07-20 20:45:00,0.70008,0.70141,0.70008,0.70137,93200000.0
2009-07-20 20:50:00,0.70142,0.70159,0.7011,0.70122,84800000.0
2009-07-20 20:55:00,0.70128,0.70196,0.70108,0.70196,78400000.0
2009-07-20 21:00:00,0.70185,0.70185,0.70117,0.70148,66600000.0
2009-07-20 21:05:00,0.70139,0.70227,0.70139,0.70186,61800000.0
2009-07-20 21:10:00,0.70171,0.70171,0.70139,0.70152,67200000.0
2009-07-20 21:15:00,0.70139,0.7019,0.70139,0.70172,51600000.0
2009-07-20 21:20:00,0.70182,0.70184,0.70093,0.70111,57600000.0
2009-07-20 21:25:00,0.70092,0.70137,0.70087,0.70091,51200000.0
2009-07-20 21:30:00,0.70082,0.70097,0.70002,0.70097,64000000.0
2009-07-20 21:35:00,0.70091,0.70115,0.70091,0.70105,62400000.0
2009-07-20 21:40:00,0.70094,0.70143,0.7007,0.70077,52800000.0
2009-07-20 21:45:00,0.70107,0.70115,0.7006,0.70067,88000000.0
2009-07-20 21:50:00,0.70089,0.70161,0.70084,0.70154,62400000.0
2009-07-20 21:55:00,0.70163,0.70178,0.70147,0.7015,110800000.0
2009-07-20 22:00:00,0.70135,0.70135,0.70092,0.70115,170600000.0
2009-07-20 22:05:00,0.70142,0.70145,0.70064,0.70097,102400000.0
2009-07-20 22:10:00,0.70103,0.70148,0.70097,0.70109,85800000.0
2009-07-20 22:15:00,0.70111,0.70139,0.70111,0.70112,81600000.0
2009-07-20 22:20:00,0.70095,0.70159,0.70085,0.70123,60800000.0
2009-07-20 22:25:00,0.70122,0.70153,0.70121,0.70153,84800000.0
2009-07-20 22:30:00,0.70168,0.70168,0.70118,0.70143,98000000.0
2009-07-20 22:35:00,0.70142,0.70192,0.70142,0.70192,112000000.0
2009-07-20 22:40:00,0.70189,0.70189,0.70105,0.70165,64000000.0
2009-07-20 22:45:00,0.70112,0.70179,0.70112,0.70156,80400000.0
2009-07-20 22:50:00,0.70159,0.70171,0.70115,0.70171,64000000.0
2009-07-20 22:55:00,0.70172,0.70184,0.7016,0.70175,59200000.0
2009-07-20 23:00:00,0.70146,0.70146,0.70097,0.70142,84800000.0
2009-07-20 23:05:00,0.70123,0.70249,0.70123,0.70245,68800000.0
2009-07-20 23:10:00,0.70212,0.70226,0.70143,0.7015,64000000.0
2009-07-20 23:15:00,0.70146,0.70163,0.70069,0.70112,66800000.0
2009-07-20 23:20:00,0.7011,0.70151,0.70078,0.70148,54800000.0
2009-07-20 23:25:00,0.70155,0.70164,0.70066,0.70098,67000000.0
2009-07-20 23:30:00,0.70098,0.70131,0.70091,0.70126,80000000.0
2009-07-20 23:35:00,0.70106,0.70114,0.70028,0.70065,64000000.0
2009-07-20 23:40:00,0.7009,0.70108,0.70085,0.70099,79800000.0
2009-07-20 23:45:00,0.70082,0.70121,0.70082,0.70116,60800000.0
2009-07-20 23:50:00,0.70112,0.70131,0.70094,0.70113,57600000.0
2009-07-20 23:55:00,0.70085,0.70124,0.70026,0.70088,88000000.0
2009-07-21 00:00:00,0.70129,0.70183,0.70108,0.70112,62400000.0
2009-07-21 00:05:00,0.7014,0.70147,0.70098,0.70119,54800000.0
2009-07-21 00:10:00,0.70146,0.70146,0.70068,0.70068,53800000.0
2009-07-21 00:15:00,0.70006,0.70123,0.70006,0.70115,60800000.0
2009-07-21 00:20:00,0.70097,0.7015,0.70083,0.70126,51200000.0
2009-07-21 00:25:00,0.70135,0.70174,0.70131,0.70147,67200000.0
2009-07-21 00:30:00,0.70133,0.70175,0.70133,0.70162,81000000.0
2009-07-21 00:35:00,0.70164,0.70167,0.70108,0.70148,54400000.0
2009-07-21 00:40:00,0.70155,0.70164,0.70128,0.7015,68800000.0
2009-07-21 00:45:00,0.70139,0.7016,0.70131,0.7015,62400000.0
2009-07-21 00:50:00,0.70149,0.70218,0.70148,0.70191,53800000.0
2009-07-21 00:55:00,0.70212,0.70212,0.70176,0.70179,62400000.0
2009-07-21 01:00:00,0.70179,0.70195,0.70169,0.70195,67600000.0
2009-07-21 01:05:00,0.70194,0.70221,0.70181,0.70197,64000000.0
2009-07-21 01:10:00,0.70184,0.70218,0.70167,0.70213,62400000.0
2009-07-21 01:15:00,0.70211,0.70211,0.70153,0.70153,62800000.0
2009-07-21 01:20:00,0.70164,0.70188,0.70144,0.70144,67200000.0
2009-07-21 01:25:00,0.7014,0.70148,0.70093,0.70126,70400000.0
2009-07-21 01:30:00,0.70122,0.70137,0.70094,0.70094,129000000.0
2009-07-21 01:35:00,0.70097,0.70139,0.70042,0.70137,57600000.0
2009-07-21 01:40:00,0.70135,0.70156,0.70104,0.70134,54400000.0
2009-07-21 01:45:00,0.7014,0.70147,0.70094,0.70141,64000000.0
2009-07-21 01:50:00,0.70139,0.70161,0.70123,0.70139,72000000.0
2009-07-21 01:55:00,0.70132,0.70166,0.70132,0.70166,83600000.0
2009-07-21 02:00:00,0.70165,0.70183,0.70154,0.70169,59200000.0
2009-07-21 02:05:00,0.70189,0.70219,0.70134,0.70134,65600000.0
2009-07-21 02:10:00,0.70141,0.70157,0.7009,0.70115,52800000.0
2009-07-21 02:15:00,0.70115,0.70115,0.70006,0.70073,67200000.0
2009-07-21 02:20:00,0.70064,0.70064,0.70021,0.70042,62400000.0
2009-07-21 02:25:00,0.70036,0.70051,0.69943,0.70041,65600000.0
2009-07-21 02:30:00,0.70042,0.7007,0.70019,0.70047,57000000.0
2009-07-21 02:35:00,0.70036,0.70038,0.70015,0.7002,65600000.0
2009-07-21 02:40:00,0.70011,0.70015,0.69943,0.69946,59200000.0
2009-07-21 02:45:00,0.6994,0.69983,0.69917,0.69971,59200000.0
2009-07-21 02:50:00,0.69936,0.69978,0.69924,0.69978,62400000.0
2009-07-21 02:55:00,0.70006,0.70041,0.69989,0.70031,70400000.0
2009-07-21 03:00:00,0.70026,0.70026,0.69939,0.69957,72000000.0
2009-07-21 03:05:00,0.69961,0.69999,0.69946,0.6998,62400000.0
2009-07-21 03:10:00,0.69978,0.70028,0.69957,0.69999,70800000.0
2009-07-21 03:15:00,0.70008,0.70037,0.69996,0.70017,62400000.0
2009-07-21 03:20:00,0.69996,0.70009,0.69979,0.69997,67200000.0
2009-07-21 03:25:00,0.69999,0.70026,0.6998,0.7001,62400000.0
2009-07-21 03:30:00,0.70008,0.70045,0.69962,0.70029,68800000.0
2009-07-21 03:35:00,0.70026,0.70067,0.7002,0.7002,58000000.0
2009-07-21 03:40:00,0.70017,0.70017,0.69976,0.7,64000000.0
2009-07-21 03:45:00,0.70004,0.70047,0.69976,0.69986,63400000.0
2009-07-21 03:50:00,0.69991,0.69991,0.6992,0.69964,64000000.0
2009-07-21 03:55:00,0.69976,0.69987,0.69853,0.69941,58600000.0
2009-07-21 04:00:00,0.69958,0.69984,0.69946,0.69963,65600000.0
2009-07-21 04:05:00,0.69939,0.69939,0.69842,0.69933,61200000.0
2009-07-21 04:10:00,0.69945,0.69989,0.69867,0.69984,60800000.0
2009-07-21 04:15:00,0.69995,0.70002,0.69955,0.69966,62400000.0
2009-07-21 04:20:00,0.6998,0.69985,0.69946,0.69947,54800000.0
2009-07-21 04:25:00,0.6995,0.69955,0.69911,0.69911,60800000.0
2009-07-21 04:30:00,0.69946,0.69949,0.69902,0.69902,60800000.0
2009-07-21 04:35:00,0.69931,0.69955,0.69911,0.69945,72000000.0
2009-07-21 04:40:00,0.69935,0.69935,0.69889,0.69911,60800000.0
2009-07-21 04:45:00,0.69903,0.69941,0.6988,0.69933,72000000.0
2009-07-21 04:50:00,0.69936,0.69936,0.69882,0.69901,62400000.0
2009-07-21 04:55:00,0.69914,0.69941,0.69836,0.6993,57600000.0
2009-07-21 05:00:00,0.69902,0.69924,0.69855,0.69912,67200000.0
2009-07-21 05:05:00,0.69918,0.69935,0.69895,0.69931,68800000.0
2009-07-21 05:10:00,0.69929,0.69943,0.69883,0.69905,65600000.0
2009-07-21 05:15:00,0.69911,0.69917,0.69889,0.69908,51000000.0
2009-07-21 05:20:00,0.69901,0.69936,0.69872,0.69936,56000000.0
2009-07-21 05:25:00,0.6993,0.6993,0.69873,0.69914,66000000.0
2009-07-21 05:30:00,0.69918,0.6996,0.69858,0.69956,68800000.0
2009-07-21 05:35:00,0.69949,0.69949,0.69914,0.69931,67200000.0
2009-07-21 05:40:00,0.6994,0.69975,0.69932,0.69932,60000000.0
2009-07-21 05:45:00,0.69965,0.69973,0.69888,0.69949,59200000.0
2009-07-21 05:50:00,0.69957,0.69986,0.69882,0.69978,62400000.0
2009-07-21 05:55:00,0.6999,0.69991,0.69968,0.69982,76800000.0
2009-07-21 06:00:00,0.69991,0.69992,0.69957,0.69985,62400000.0
2009-07-21 06:05:00,0.69987,0.70033,0.69962,0.70029,60200000.0
2009-07-21 06:10:00,0.70029,0.70053,0.69976,0.70019,65600000.0
2009-07-21 06:15:00,0.70031,0.70041,0.69997,0.69998,64000000.0
2009-07-21 06:20:00,0.7,0.70008,0.69952,0.69988,67200000.0
2009-07-21 06:25:00,0.69983,0.69999,0.69889,0.69978,54400000.0
2009-07-21 06:30:00,0.70005,0.70005,0.69967,0.69972,59200000.0
2009-07-21 06:35:00,0.69978,0.70004,0.69969,0.70003,68800000.0
2009-07-21 06:40:00,0.70007,0.70007,0.69927,0.69962,61200000.0
2009-07-21 06:45:00,0.69917,0.69997,0.69917,0.69993,62400000.0
2009-07-21 06:50:00,0.69985,0.69997,0.6996,0.6996,62400000.0
2009-07-21 06:55:00,0.69957,0.70002,0.69951,0.69993,70800000.0
2009-07-21 07:00:00,0.69981,0.69991,0.69952,0.69963,64000000.0
2009-07-21 07:05:00,0.6997,0.69985,0.69945,0.69958,59200000.0
2009-07-21 07:10:00,0.69961,0.69972,0.69951,0.69958,68800000.0
2009-07-21 07:15:00,0.69961,0.69972,0.69933,0.69941,70400000.0
2009-07-21 07:20:00,0.6995,0.69958,0.69915,0.69922,60800000.0
2009-07-21 07:25:00,0.6991,0.69945,0.69832,0.69931,68600000.0
2009-07-21 07:30:00,0.69929,0.69968,0.69929,0.69968,63400000.0
2009-07-21 07:35:00,0.69917,0.69964,0.69913,0.69947,60200000.0
2009-07-21 07:40:00,0.69945,0.69957,0.69921,0.69934,54400000.0
2009-07-21 07:45:00,0.69949,0.69954,0.69859,0.69945,67200000.0
2009-07-21 07:50:00,0.69907,0.69957,0.69907,0.69957,57600000.0
2009-07-21 07:55:00,0.69954,0.69966,0.69933,0.69958,56800000.0
2009-07-21 08:00:00,0.69964,0.69994,0.6995,0.69994,68600000.0
2009-07-21 08:05:00,0.69983,0.6999,0.69927,0.69959,69200000.0
2009-07-21 08:10:00,0.69978,0.70002,0.69951,0.69979,64000000.0
2009-07-21 08:15:00,0.69978,0.69995,0.69943,0.69995,62800000.0
2009-07-21 08:20:00,0.69989,0.70009,0.69951,0.69963,65600000.0
2009-07-21 08:25:00,0.69976,0.70012,0.69949,0.69965,70400000.0
2009-07-21 08:30:00,0.69973,0.69973,0.6993,0.69937,65600000.0
2009-07-21 08:35:00,0.69932,0.69941,0.69903,0.69906,56000000.0
2009-07-21 08:40:00,0.69911,0.69963,0.69849,0.69943,57600000.0
2009-07-21 08:45:00,0.69924,0.69928,0.6986,0.6986,62400000.0
2009-07-21 08:50:00,0.69881,0.69881,0.69853,0.69868,57600000.0
2009-07-21 08:55:00,0.69877,0.69878,0.69857,0.6987,59200000.0
2009-07-21 09:00:00,0.69869,0.69909,0.69852,0.69902,62400000.0
2009-07-21 09:05:00,0.69895,0.69905,0.69859,0.6988,79400000.0
2009-07-21 09:10:00,0.69871,0.69871,0.69804,0.69829,64000000.0
2009-07-21 09:15:00,0.69846,0.69888,0.69846,0.69875,73600000.0
2009-07-21 09:20:00,0.69871,0.69878,0.69827,0.69851,68800000.0
2009-07-21 09:25:00,0.69836,0.69852,0.69795,0.69806,67200000.0
2009-07-21 09:30:00,0.69811,0.69873,0.69713,0.69861,75600000.0
2009-07-21 09:35:00,0.69863,0.69892,0.69834,0.69878,57600000.0
2009-07-21 09:40:00,0.69878,0.69919,0.69877,0.699,64000000.0
2009-07-21 09:45:00,0.69902,0.69973,0.69902,0.69929,57600000.0
2009-07-21 09:50:00,0.69933,0.69933,0.69871,0.69871,67200000.0
2009-07-21 09:55:00,0.69877,0.6989,0.6976,0.69782,68800000.0
2009-07-21 10:00:00,0.69787,0.69829,0.69787,0.69799,62400000.0
2009-07-21 10:05:00,0.69821,0.69899,0.69812,0.69899,64000000.0
2009-07-21 10:10:00,0.69912,0.69966,0.69907,0.69959,68800000.0
2009-07-21 10:15:00,0.69965,0.69974,0.69892,0.69907,72400000.0
2009-07-21 10:20:00,0.69925,0.69937,0.69889,0.69925,68600000.0
2009-07-21 10:25:00,0.6994,0.69978,0.6993,0.69958,65600000.0
2009-07-21 10:30:00,0.69921,0.70012,0.69921,0.70004,58000000.0
2009-07-21 10:35:00,0.70021,0.70037,0.69996,0.70024,67200000.0
2009-07-21 10:40:00,0.7002,0.70025,0.69955,0.70007,67200000.0
2009-07-21 10:45:00,0.7001,0.7002,0.69994,0.70013,65600000.0
2009-07-21 10:50:00,0.70019,0.70019,0.69948,0.69961,62400000.0
2009-07-21 10:55:00,0.69967,0.69975,0.69892,0.69892,60800000.0
2009-07-21 11:00:00,0.69898,0.69931,0.69877,0.69905,65000000.0
2009-07-21 11:05:00,0.69898,0.69937,0.69895,0.69928,58000000.0
2009-07-21 11:10:00,0.69927,0.69931,0.69892,0.69918,76800000.0
2009-07-21 11:15:00,0.69916,0.69925,0.69831,0.69853,70400000.0
2009-07-21 11:20:00,0.69832,0.69877,0.69803,0.69856,72000000.0
2009-07-21 11:25:00,0.69846,0.69858,0.69817,0.69847,59600000.0
2009-07-21 11:30:00,0.69841,0.69853,0.69789,0.69801,70400000.0
2009-07-21 11:35:00,0.69803,0.69808,0.69788,0.69794,60800000.0
2009-07-21 11:40:00,0.69802,0.69822,0.69728,0.69819,62400000.0
2009-07-21 11:45:00,0.69824,0.69852,0.69805,0.69836,56000000.0
2009-07-21 11:50:00,0.69848,0.69901,0.69843,0.69901,72000000.0
2009-07-21 11:55:00,0.69881,0.6992,0.69802,0.69919,67200000.0
2009-07-21 12:00:00,0.69933,0.69944,0.69917,0.69938,70400000.0
2009-07-21 12:05:00,0.69926,0.69947,0.69883,0.69925,62400000.0
2009-07-21 12:10:00,0.69932,0.69968,0.69927,0.69968,70400000.0
2009-07-21 12:15:00,0.69966,0.6997,0.6994,0.6996,67200000.0
2009-07-21 12:20:00,0.69951,0.69975,0.69946,0.69963,63400000.0
2009-07-21 12:25:00,0.69962,0.69962,0.69929,0.69938,56000000.0
2009-07-21 12:30:00,0.69939,0.69952,0.69917,0.69939,57600000.0
2009-07-21 12:35:00,0.69944,0.69944,0.69892,0.69903,65600000.0
2009-07-21 12:40:00,0.69865,0.69907,0.69865,0.69901,60800000.0
2009-07-21 12:45:00,0.69911,0.69938,0.699,0.69926,62400000.0
2009-07-21 12:50:00,0.69916,0.69918,0.69821,0.69866,67200000.0
2009-07-21 12:55:00,0.69856,0.69885,0.69784,0.69878,62400000.0
2009-07-21 13:00:00,0.6987,0.69876,0.6982,0.69831,64000000.0
2009-07-21 13:05:00,0.69834,0.69872,0.6983,0.69867,60200000.0
2009-07-21 13:10:00,0.6987,0.69875,0.69847,0.6986,57000000.0
2009-07-21 13:15:00,0.69854,0.69866,0.69839,0.69844,60200000.0
2009-07-21 13:20:00,0.6985,0.69882,0.6985,0.69852,67000000.0
2009-07-21 13:25:00,0.69853,0.69888,0.6984,0.69888,60800000.0
2009-07-21 13:30:00,0.69896,0.69979,0.6989,0.69957,104400000.0
2009-07-21 13:35:00,0.69975,0.70022,0.69969,0.70019,124600000.0
2009-07-21 13:40:00,0.70008,0.70013,0.69986,0.69992,140800000.0
2009-07-21 13:45:00,0.6999,0.70062,0.6999,0.70062,121600000.0
2009-07-21 13:50:00,0.70059,0.70071,0.70053,0.7006,157200000.0
2009-07-21 13:55:00,0.70067,0.70067,0.69968,0.70062,130000000.0
2009-07-21 14:00:00,0.7005,0.70075,0.70045,0.70072,171600000.0
2009-07-21 14:05:00,0.70063,0.70092,0.70048,0.70092,149800000.0
2009-07-21 14:10:00,0.70094,0.70134,0.70094,0.70128,114600000.0
2009-07-21 14:15:00,0.70142,0.70171,0.70118,0.70147,185800000.0
2009-07-21 14:20:00,0.70155,0.70166,0.70117,0.70122,130600000.0
2009-07-21 14:25:00,0.70127,0.70261,0.70112,0.70261,147000000.0
2009-07-21 14:30:00,0.70273,0.70275,0.70219,0.70225,207600000.0
2009-07-21 14:35:00,0.70213,0.70225,0.70181,0.70207,181800000.0
2009-07-21 14:40:00,0.70202,0.70202,0.70175,0.70186,245200000.0
2009-07-21 14:45:00,0.7017,0.7018,0.70131,0.70134,151400000.0
2009-07-21 14:50:00,0.70138,0.70159,0.70134,0.70134,132200000.0
2009-07-21 14:55:00,0.70143,0.70181,0.70142,0.70181,99800000.0
2009-07-21 15:00:00,0.70182,0.70207,0.70179,0.70181,153600000.0
2009-07-21 15:05:00,0.70212,0.70242,0.70202,0.70219,156000000.0
2009-07-21 15:10:00,0.70224,0.70237,0.70135,0.70135,227000000.0
2009-07-21 15:15:00,0.70117,0.70117,0.70057,0.70062,92800000.0
2009-07-21 15:20:00,0.70065,0.70094,0.7006,0.70074,164800000.0
2009-07-21 15:25:00,0.70067,0.70151,0.70012,0.70015,193400000.0
2009-07-21 15:30:00,0.69974,0.70093,0.69946,0.69986,251600000.0
2009-07-21 15:35:00,0.69992,0.70008,0.69962,0.70008,205000000.0
2009-07-21 15:40:00,0.70009,0.70012,0.69937,0.69937,206800000.0
2009-07-21 15:45:00,0.69909,0.70011,0.699,0.70005,124800000.0
2009-07-21 15:50:00,0.70012,0.70024,0.69976,0.69996,89000000.0
2009-07-21 15:55:00,0.69997,0.70065,0.69997,0.69998,137600000.0
2009-07-21 16:00:00,0.69989,0.7001,0.69888,0.69907,237200000.0
2009-07-21 16:05:00,0.69911,0.69949,0.699,0.69934,200000000.0
2009-07-21 16:10:00,0.69916,0.6993,0.69865,0.69907,208000000.0
2009-07-21 16:15:00,0.69913,0.6996,0.69902,0.69902,171600000.0
2009-07-21 16:20:00,0.69905,0.69934,0.69903,0.69911,200000000.0
2009-07-21 16:25:00,0.69903,0.70003,0.69903,0.6998,171600000.0
2009-07-21 16:30:00,0.70002,0.70037,0.69997,0.70037,235200000.0
2009-07-21 16:35:00,0.7005,0.70054,0.70008,0.70008,281000000.0
2009-07-21 16:40:00,0.70014,0.70055,0.70008,0.70037,195000000.0
2009-07-21 16:45:00,0.70042,0.70058,0.70014,0.7002,317200000.0
2009-07-21 16:50:00,0.70021,0.70032,0.69982,0.7,191800000.0
2009-07-21 16:55:00,0.69994,0.69994,0.6994,0.69979,196200000.0
2009-07-21 17:00:00,0.69975,0.69983,0.69959,0.69967,232400000.0
2009-07-21 17:05:00,0.69981,0.70008,0.6994,0.70003,176400000.0
2009-07-21 17:10:00,0.6999,0.69996,0.69892,0.69906,180800000.0
2009-07-21 17:15:00,0.69911,0.69949,0.6991,0.69939,99600000.0
2009-07-21 17:20:00,0.69953,0.6997,0.69924,0.69924,122600000.0
2009-07-21 17:25:00,0.69926,0.6996,0.69926,0.69947,199600000.0
2009-07-21 17:30:00,0.6993,0.6993,0.69866,0.69915,370800000.0
2009-07-21 17:35:00,0.69938,0.69975,0.69918,0.69945,204600000.0
2009-07-21 17:40:00,0.69937,0.69937,0.69871,0.69881,220800000.0
2009-07-21 17:45:00,0.69878,0.69926,0.69859,0.6987,372000000.0
2009-07-21 17:50:00,0.69866,0.69884,0.69834,0.69839,262200000.0
2009-07-21 17:55:00,0.6984,0.69844,0.69786,0.6983,262600000.0
2009-07-21 18:00:00,0.69847,0.69862,0.69813,0.69813,233600000.0
2009-07-21 18:05:00,0.69814,0.69824,0.69768,0.69784,319400000.0
2009-07-21 18:10:00,0.69783,0.69816,0.69774,0.69786,130600000.0
2009-07-21 18:15:00,0.69791,0.69816,0.69748,0.69764,226600000.0
2009-07-21 18:20:00,0.69771,0.69779,0.69672,0.69707,231600000.0
2009-07-21 18:25:00,0.69708,0.69717,0.69686,0.69694,146000000.0
2009-07-21 18:30:00,0.69694,0.69699,0.69673,0.69691,204800000.0
2009-07-21 18:35:00,0.69687,0.69687,0.69618,0.69629,175200000.0
2009-07-21 18:40:00,0.69636,0.6965,0.69599,0.69643,178000000.0
2009-07-21 18:45:00,0.69649,0.69649,0.69556,0.69625,127400000.0
2009-07-21 18:50:00,0.69617,0.69643,0.69614,0.69623,131200000.0
2009-07-21 18:55:00,0.69626,0.69644,0.69606,0.69613,145000000.0
2009-07-21 19:00:00,0.69596,0.69632,0.69585,0.69618,134800000.0
2009-07-21 19:05:00,0.69623,0.69634,0.69557,0.69579,252200000.0
2009-07-21 19:10:00,0.69587,0.69595,0.69541,0.69568,151400000.0
2009-07-21 19:15:00,0.6957,0.69597,0.69524,0.69559,77800000.0
2009-07-21 19:20:00,0.69586,0.69623,0.69538,0.69561,114000000.0
2009-07-21 19:25:00,0.6955,0.69585,0.69534,0.69575,172200000.0
2009-07-21 19:30:00,0.69591,0.69637,0.69581,0.69599,86400000.0
2009-07-21 19:35:00,0.696,0.69643,0.696,0.69626,109200000.0
2009-07-21 19:40:00,0.69633,0.69699,0.69632,0.69699,84800000.0
2009-07-21 19:45:00,0.69693,0.6972,0.69654,0.69681,92800000.0
2009-07-21 19:50:00,0.6969,0.69721,0.69683,0.69698,75200000.0
2009-07-21 19:55:00,0.69694,0.69697,0.69644,0.6966,56000000.0
2009-07-21 20:00:00,0.69665,0.69742,0.69615,0.6971,52800000.0
2009-07-21 20:05:00,0.69698,0.69712,0.6968,0.69692,64000000.0
2009-07-21 20:10:00,0.69681,0.69715,0.69681,0.69691,86400000.0
2009-07-21 20:15:00,0.69701,0.6975,0.69666,0.69666,68800000.0
2009-07-21 20:20:00,0.69698,0.69714,0.69658,0.69709,70400000.0
2009-07-21 20:25:00,0.69709,0.6973,0.697,0.69729,68200000.0
2009-07-21 20:30:00,0.69735,0.69739,0.69712,0.69712,59200000.0
2009-07-21 20:35:00,0.69699,0.69731,0.69649,0.69731,56000000.0
2009-07-21 20:40:00,0.6974,0.69748,0.69729,0.69731,62400000.0
2009-07-21 20:45:00,0.69735,0.69735,0.69703,0.69714,92800000.0
2009-07-21 20:50:00,0.69715,0.69785,0.69699,0.69773,85600000.0
2009-07-21 20:55:00,0.69786,0.69799,0.69724,0.69779,78400000.0
2009-07-21 21:00:00,0.69783,0.69813,0.69743,0.69757,64000000.0
2009-07-21 21:05:00,0.69755,0.69777,0.6971,0.6972,61800000.0
2009-07-21 21:10:00,0.6974,0.69747,0.69702,0.69747,66600000.0
2009-07-21 21:15:00,0.69745,0.69752,0.69678,0.69737,49600000.0
2009-07-21 21:20:00,0.69739,0.69745,0.69684,0.69737,57600000.0
2009-07-21 21:25:00,0.69742,0.69763,0.69729,0.69756,46400000.0
2009-07-21 21:30:00,0.69656,0.69804,0.69656,0.69756,64400000.0
2009-07-21 21:35:00,0.69751,0.69761,0.69705,0.69756,62400000.0
2009-07-21 21:40:00,0.69746,0.69755,0.69692,0.69704,48000000.0
2009-07-21 21:45:00,0.69729,0.69738,0.69636,0.69658,88000000.0
2009-07-21 21:50:00,0.69664,0.69734,0.69659,0.69704,62400000.0
2009-07-21 21:55:00,0.69747,0.69776,0.69735,0.69744,112000000.0
2009-07-21 22:00:00,0.69766,0.69838,0.69756,0.69774,172000000.0
2009-07-21 22:05:00,0.69775,0.69802,0.6975,0.6978,102400000.0
2009-07-21 22:10:00,0.69786,0.6985,0.69786,0.69833,86400000.0
2009-07-21 22:15:00,0.69819,0.6992,0.69806,0.69902,81600000.0
2009-07-21 22:20:00,0.6991,0.69945,0.69897,0.69927,60800000.0
2009-07-21 22:25:00,0.6993,0.69942,0.69923,0.69931,84600000.0
2009-07-21 22:30:00,0.69936,0.69942,0.69786,0.69812,88000000.0
2009-07-21 22:35:00,0.69811,0.69882,0.69784,0.69882,111800000.0
2009-07-21 22:40:00,0.69883,0.69883,0.69817,0.69839,64000000.0
2009-07-21 22:45:00,0.69871,0.69927,0.69836,0.69906,79400000.0
2009-07-21 22:50:00,0.69901,0.70013,0.69876,0.69948,64000000.0
2009-07-21 22:55:00,0.69943,0.70037,0.69923,0.70037,58600000.0
2009-07-21 23:00:00,0.70046,0.70046,0.69959,0.70002,85600000.0
2009-07-21 23:05:00,0.70012,0.70063,0.70012,0.70033,68800000.0
2009-07-21 23:10:00,0.70014,0.70059,0.7001,0.70031,63400000.0
2009-07-21 23:15:00,0.70049,0.7006,0.70006,0.7001,65600000.0
2009-07-21 23:20:00,0.70008,0.7001,0.69939,0.69939,54400000.0
2009-07-21 23:25:00,0.69858,0.69985,0.69849,0.69971,70400000.0
2009-07-21 23:30:00,0.69964,0.69964,0.69899,0.69905,81000000.0
2009-07-21 23:35:00,0.69895,0.69978,0.69886,0.69967,64000000.0
2009-07-21 23:40:00,0.69948,0.6998,0.69938,0.69961,83200000.0
2009-07-21 23:45:00,0.69984,0.69987,0.69932,0.69932,58600000.0
2009-07-21 23:50:00,0.69929,0.70024,0.69928,0.69965,57600000.0
2009-07-21 23:55:00,0.69969,0.69999,0.69899,0.69987,87400000.0
2009-07-22 00:00:00,0.69996,0.70014,0.69957,0.69957,62800000.0
2009-07-22 00:05:00,0.69988,0.69999,0.69944,0.69969,56000000.0
2009-07-22 00:10:00,0.69992,0.70008,0.69918,0.69986,51200000.0
2009-07-22 00:15:00,0.69963,0.69979,0.69939,0.69968,60800000.0
2009-07-22 00:20:00,0.69962,0.6997,0.69898,0.69929,50600000.0
2009-07-22 00:25:00,0.69928,0.69982,0.69928,0.69958,67200000.0
2009-07-22 00:30:00,0.69962,0.7,0.69961,0.6997,81000000.0
2009-07-22 00:35:00,0.69985,0.69995,0.69971,0.69995,49600000.0
2009-07-22 00:40:00,0.69992,0.69994,0.69938,0.69955,67600000.0
2009-07-22 00:45:00,0.69948,0.69979,0.6988,0.69977,61800000.0
2009-07-22 00:50:00,0.6996,0.69986,0.69908,0.69971,59200000.0
2009-07-22 00:55:00,0.69973,0.69977,0.69955,0.69956,62400000.0
2009-07-22 01:00:00,0.69947,0.69957,0.69886,0.69949,67200000.0
2009-07-22 01:05:00,0.69924,0.69967,0.6992,0.69932,63400000.0
2009-07-22 01:10:00,0.69923,0.69948,0.69908,0.69948,62800000.0
2009-07-22 01:15:00,0.69944,0.69961,0.69925,0.6995,62800000.0
2009-07-22 01:20:00,0.69949,0.69961,0.69887,0.69915,67200000.0
2009-07-22 01:25:00,0.69945,0.69949,0.69923,0.69923,55400000.0
2009-07-22 01:30:00,0.69922,0.69956,0.69915,0.69954,53800000.0
2009-07-22 01:35:00,0.69958,0.69959,0.69842,0.69939,57600000.0
2009-07-22 01:40:00,0.6995,0.6995,0.69912,0.69912,49600000.0
2009-07-22 01:45:00,0.69949,0.70021,0.69942,0.70019,64000000.0
2009-07-22 01:50:00,0.70017,0.70027,0.69985,0.70027,72000000.0
2009-07-22 01:55:00,0.70032,0.7007,0.70021,0.70064,96000000.0
2009-07-22 02:00:00,0.70056,0.70082,0.70042,0.70044,62400000.0
2009-07-22 02:05:00,0.70057,0.70058,0.70031,0.70052,65600000.0
2009-07-22 02:10:00,0.70068,0.7007,0.70028,0.70037,54400000.0
2009-07-22 02:15:00,0.70005,0.70044,0.69975,0.70044,66600000.0
2009-07-22 02:20:00,0.70044,0.70052,0.69991,0.70013,62400000.0
2009-07-22 02:25:00,0.69988,0.70045,0.69897,0.70032,65600000.0
2009-07-22 02:30:00,0.7006,0.70071,0.70005,0.70009,57600000.0
2009-07-22 02:35:00,0.70015,0.70032,0.69987,0.70008,65600000.0
2009-07-22 02:40:00,0.70004,0.70036,0.69972,0.70002,59200000.0
2009-07-22 02:45:00,0.69999,0.70017,0.69969,0.69987,59200000.0
2009-07-22 02:50:00,0.69967,0.6998,0.69951,0.69968,62800000.0
2009-07-22 02:55:00,0.69968,0.6999,0.69968,0.69969,62800000.0
2009-07-22 03:00:00,0.69971,0.7001,0.69939,0.70009,71800000.0
2009-07-22 03:05:00,0.70005,0.70014,0.69947,0.6995,62400000.0
2009-07-22 03:10:00,0.69948,0.7001,0.69942,0.69978,70200000.0
2009-07-22 03:15:00,0.69982,0.70011,0.69964,0.69997,62400000.0
2009-07-22 03:20:00,0.70008,0.70008,0.69936,0.69994,67200000.0
2009-07-22 03:25:00,0.6999,0.69997,0.69973,0.69991,62400000.0
2009-07-22 03:30:00,0.69989,0.69998,0.69955,0.69991,68800000.0
2009-07-22 03:35:00,0.69967,0.70058,0.69967,0.70056,57600000.0
2009-07-22 03:40:00,0.70065,0.7007,0.70048,0.70059,64000000.0
2009-07-22 03:45:00,0.70052,0.70085,0.70034,0.70068,52800000.0
2009-07-22 03:50:00,0.70059,0.7009,0.70048,0.70082,60600000.0
2009-07-22 03:55:00,0.70091,0.70111,0.70006,0.70101,59200000.0
2009-07-22 04:00:00,0.70068,0.70128,0.70042,0.70091,66000000.0
2009-07-22 04:05:00,0.70088,0.70106,0.70076,0.70089,60800000.0
2009-07-22 04:10:00,0.70067,0.70087,0.69974,0.70085,60200000.0
2009-07-22 04:15:00,0.70094,0.70094,0.70019,0.7002,62400000.0
2009-07-22 04:20:00,0.70026,0.70095,0.70026,0.70092,54400000.0
2009-07-22 04:25:00,0.70112,0.70143,0.70077,0.70098,60200000.0
2009-07-22 04:30:00,0.70094,0.70119,0.7008,0.70086,60800000.0
2009-07-22 04:35:00,0.7008,0.70083,0.70044,0.70067,81600000.0
2009-07-22 04:40:00,0.70049,0.70068,0.7002,0.70067,60800000.0
2009-07-22 04:45:00,0.70056,0.70078,0.70022,0.70069,72400000.0
2009-07-22 04:50:00,0.70058,0.7007,0.70027,0.70027,62400000.0
2009-07-22 04:55:00,0.70033,0.70038,0.70007,0.70028,56400000.0
2009-07-22 05:00:00,0.7003,0.70036,0.69995,0.7003,66600000.0
2009-07-22 05:05:00,0.70022,0.70032,0.69987,0.69996,68800000.0
2009-07-22 05:10:00,0.69983,0.70022,0.69983,0.70015,66000000.0
2009-07-22 05:15:00,0.70018,0.70029,0.69993,0.70029,52800000.0
2009-07-22 05:20:00,0.70035,0.70041,0.69947,0.70027,56000000.0
2009-07-22 05:25:00,0.70019,0.70035,0.7001,0.70031,65600000.0
2009-07-22 05:30:00,0.70026,0.70034,0.69993,0.69994,68800000.0
2009-07-22 05:35:00,0.70001,0.70006,0.69988,0.69989,67200000.0
2009-07-22 05:40:00,0.69984,0.70014,0.69938,0.69984,59200000.0
2009-07-22 05:45:00,0.69936,0.7002,0.69936,0.70005,59200000.0
2009-07-22 05:50:00,0.70031,0.70031,0.69938,0.69988,62400000.0
2009-07-22 05:55:00,0.70019,0.70032,0.69997,0.70006,76800000.0
2009-07-22 06:00:00,0.70007,0.70019,0.69948,0.69973,62400000.0
2009-07-22 06:05:00,0.69985,0.70015,0.69974,0.70004,67200000.0
2009-07-22 06:10:00,0.70002,0.70019,0.69972,0.6998,66000000.0
2009-07-22 06:15:00,0.69994,0.70003,0.69976,0.6998,64000000.0
2009-07-22 06:20:00,0.69987,0.70003,0.69952,0.69994,67600000.0
2009-07-22 06:25:00,0.69994,0.70001,0.69903,0.69975,54400000.0
2009-07-22 06:30:00,0.70005,0.70035,0.69998,0.70005,61800000.0
2009-07-22 06:35:00,0.70008,0.70014,0.69928,0.7,68800000.0
2009-07-22 06:40:00,0.70011,0.70019,0.69981,0.70007,60800000.0
2009-07-22 06:45:00,0.70008,0.70025,0.69985,0.70011,52800000.0
2009-07-22 06:50:00,0.70019,0.70033,0.69954,0.70011,62400000.0
2009-07-22 06:55:00,0.69989,0.70023,0.69985,0.69992,72000000.0
2009-07-22 07:00:00,0.69987,0.70013,0.69979,0.6999,57600000.0
2009-07-22 07:05:00,0.69987,0.70001,0.69981,0.69985,60000000.0
2009-07-22 07:10:00,0.69992,0.70008,0.69978,0.69978,69200000.0
2009-07-22 07:15:00,0.69981,0.70007,0.69966,0.69976,69600000.0
2009-07-22 07:20:00,0.69962,0.6998,0.69944,0.69954,60800000.0
2009-07-22 07:25:00,0.69957,0.69967,0.69836,0.6996,73000000.0
2009-07-22 07:30:00,0.69959,0.69981,0.69955,0.69967,64400000.0
2009-07-22 07:35:00,0.69955,0.69984,0.69955,0.69965,65600000.0
2009-07-22 07:40:00,0.69971,0.69971,0.69869,0.69939,54400000.0
2009-07-22 07:45:00,0.69918,0.69969,0.69912,0.69934,66600000.0
2009-07-22 07:50:00,0.69937,0.69946,0.69868,0.69927,58000000.0
2009-07-22 07:55:00,0.69951,0.69951,0.69906,0.69908,56000000.0
2009-07-22 08:00:00,0.69905,0.69909,0.69859,0.69892,68800000.0
2009-07-22 08:05:00,0.69903,0.69909,0.6987,0.69893,68800000.0
2009-07-22 08:10:00,0.6988,0.69913,0.69866,0.699,63400000.0
2009-07-22 08:15:00,0.69895,0.69901,0.69857,0.69886,62800000.0
2009-07-22 08:20:00,0.69891,0.69894,0.69851,0.69881,65600000.0
2009-07-22 08:25:00,0.69884,0.69903,0.69856,0.69856,70800000.0
2009-07-22 08:30:00,0.69843,0.69925,0.69843,0.69921,65600000.0
2009-07-22 08:35:00,0.69919,0.6994,0.69887,0.69907,56000000.0
2009-07-22 08:40:00,0.69921,0.7004,0.69855,0.7004,57600000.0
2009-07-22 08:45:00,0.70028,0.70037,0.69998,0.70012,61800000.0
2009-07-22 08:50:00,0.70032,0.7004,0.70006,0.70014,62400000.0
2009-07-22 08:55:00,0.7002,0.70114,0.70012,0.70114,58000000.0
2009-07-22 09:00:00,0.70104,0.70104,0.70013,0.70039,59200000.0
2009-07-22 09:05:00,0.70041,0.70051,0.70017,0.70027,79400000.0
2009-07-22 09:10:00,0.70032,0.70068,0.70013,0.70023,64000000.0
2009-07-22 09:15:00,0.70054,0.70061,0.70019,0.70039,73600000.0
2009-07-22 09:20:00,0.70041,0.70041,0.69956,0.69959,68800000.0
2009-07-22 09:25:00,0.69959,0.69991,0.6995,0.69991,60800000.0
2009-07-22 09:30:00,0.70006,0.70063,0.69939,0.70037,75200000.0
2009-07-22 09:35:00,0.70047,0.70056,0.70019,0.70045,57000000.0
2009-07-22 09:40:00,0.70056,0.70091,0.70036,0.70052,64000000.0
2009-07-22 09:45:00,0.70051,0.70081,0.70019,0.70081,57600000.0
2009-07-22 09:50:00,0.70089,0.70096,0.70056,0.70056,66600000.0
2009-07-22 09:55:00,0.70055,0.7007,0.7002,0.70046,68800000.0
2009-07-22 10:00:00,0.70054,0.70061,0.70041,0.70046,62400000.0
2009-07-22 10:05:00,0.70049,0.70074,0.70047,0.70071,64000000.0
2009-07-22 10:10:00,0.70067,0.70089,0.70063,0.70071,68800000.0
2009-07-22 10:15:00,0.70063,0.70071,0.70042,0.70046,72000000.0
2009-07-22 10:20:00,0.70047,0.70052,0.6995,0.69985,69200000.0
2009-07-22 10:25:00,0.69995,0.69995,0.69887,0.69914,66400000.0
2009-07-22 10:30:00,0.69941,0.69979,0.69938,0.69978,59600000.0
2009-07-22 10:35:00,0.6998,0.69991,0.69898,0.699,66600000.0
2009-07-22 10:40:00,0.69894,0.69923,0.69867,0.69876,67200000.0
2009-07-22 10:45:00,0.69893,0.69945,0.69893,0.69903,66000000.0
2009-07-22 10:50:00,0.69939,0.69978,0.69926,0.69962,62800000.0
2009-07-22 10:55:00,0.6996,0.69969,0.69933,0.69963,59200000.0
2009-07-22 11:00:00,0.69979,0.6998,0.69893,0.69895,65600000.0
2009-07-22 11:05:00,0.69886,0.69895,0.69804,0.69827,57600000.0
2009-07-22 11:10:00,0.69834,0.69839,0.69803,0.69807,76800000.0
2009-07-22 11:15:00,0.69806,0.69891,0.69806,0.69881,70800000.0
2009-07-22 11:20:00,0.69855,0.69861,0.69791,0.69798,72000000.0
2009-07-22 11:25:00,0.69787,0.69847,0.69787,0.69835,59200000.0
2009-07-22 11:30:00,0.69828,0.69846,0.6982,0.69838,70400000.0
2009-07-22 11:35:00,0.69842,0.69867,0.69767,0.69815,60200000.0
2009-07-22 11:40:00,0.69837,0.6987,0.69736,0.69848,62400000.0
2009-07-22 11:45:00,0.69856,0.69893,0.69844,0.6989,56400000.0
2009-07-22 11:50:00,0.69871,0.69897,0.69799,0.69816,72400000.0
2009-07-22 11:55:00,0.69802,0.69856,0.69738,0.6985,67200000.0
2009-07-22 12:00:00,0.69845,0.69889,0.69827,0.69869,69800000.0
2009-07-22 12:05:00,0.69867,0.69892,0.69813,0.69867,62400000.0
2009-07-22 12:10:00,0.69885,0.69959,0.69871,0.69959,70400000.0
2009-07-22 12:15:00,0.69956,0.69981,0.69951,0.69975,67200000.0
2009-07-22 12:20:00,0.69966,0.69971,0.69957,0.69966,64000000.0
2009-07-22 12:25:00,0.69964,0.69999,0.69956,0.69986,56400000.0
2009-07-22 12:30:00,0.69971,0.69971,0.69885,0.69922,56400000.0
2009-07-22 12:35:00,0.69927,0.69974,0.69926,0.69969,66000000.0
2009-07-22 12:40:00,0.69966,0.69973,0.6993,0.6994,60800000.0
2009-07-22 12:45:00,0.69935,0.69977,0.69919,0.69968,61800000.0
2009-07-22 12:50:00,0.69962,0.69994,0.69925,0.69966,67200000.0
2009-07-22 12:55:00,0.69973,0.70022,0.69892,0.70022,62400000.0
2009-07-22 13:00:00,0.70018,0.7005,0.69995,0.70041,64000000.0
2009-07-22 13:05:00,0.70039,0.70052,0.70021,0.70035,60800000.0
2009-07-22 13:10:00,0.70024,0.70054,0.69983,0.69991,57600000.0
2009-07-22 13:15:00,0.69997,0.70048,0.69994,0.70021,61200000.0
2009-07-22 13:20:00,0.70031,0.70052,0.70012,0.70012,66600000.0
2009-07-22 13:25:00,0.7,0.70005,0.69976,0.69993,57600000.0
2009-07-22 13:30:00,0.69993,0.70039,0.69993,0.70015,104400000.0
2009-07-22 13:35:00,0.7,0.70062,0.69985,0.70057,124800000.0
2009-07-22 13:40:00,0.70058,0.70064,0.70011,0.70011,140200000.0
2009-07-22 13:45:00,0.70011,0.70042,0.70005,0.70019,121800000.0
2009-07-22 13:50:00,0.70015,0.70024,0.6998,0.69988,156600000.0
2009-07-22 13:55:00,0.69979,0.69993,0.69868,0.69993,130000000.0
2009-07-22 14:00:00,0.69989,0.7,0.69935,0.69943,170000000.0
2009-07-22 14:05:00,0.69957,0.69963,0.69919,0.69934,150400000.0
2009-07-22 14:10:00,0.69939,0.69982,0.69939,0.69973,115400000.0
2009-07-22 14:15:00,0.69962,0.69962,0.6983,0.69874,186000000.0
2009-07-22 14:20:00,0.69867,0.69917,0.69841,0.69884,130600000.0
2009-07-22 14:25:00,0.69898,0.69921,0.69861,0.69885,147200000.0
2009-07-22 14:30:00,0.6989,0.69921,0.6989,0.69912,207400000.0
2009-07-22 14:35:00,0.6991,0.69928,0.69898,0.6991,182800000.0
2009-07-22 14:40:00,0.69903,0.69903,0.69805,0.69818,245600000.0
2009-07-22 14:45:00,0.69806,0.69863,0.69806,0.69863,151400000.0
2009-07-22 14:50:00,0.69864,0.69864,0.69819,0.69837,132800000.0
2009-07-22 14:55:00,0.69841,0.69939,0.69841,0.69939,101800000.0
2009-07-22 15:00:00,0.69926,0.69938,0.69912,0.69918,154000000.0
2009-07-22 15:05:00,0.69935,0.69955,0.69926,0.69952,155200000.0
2009-07-22 15:10:00,0.69931,0.69957,0.69931,0.69957,227000000.0
2009-07-22 15:15:00,0.69945,0.69952,0.69922,0.69929,100800000.0
2009-07-22 15:20:00,0.69923,0.69944,0.69916,0.69916,165600000.0
2009-07-22 15:25:00,0.69918,0.69991,0.69841,0.69841,193000000.0
2009-07-22 15:30:00,0.69817,0.69988,0.69797,0.69988,251600000.0
2009-07-22 15:35:00,0.69996,0.7004,0.69978,0.7004,205200000.0
2009-07-22 15:40:00,0.70049,0.70061,0.70006,0.70006,206400000.0
2009-07-22 15:45:00,0.69993,0.70017,0.69979,0.70009,124800000.0
2009-07-22 15:50:00,0.70005,0.70115,0.69989,0.70091,89400000.0
2009-07-22 15:55:00,0.701,0.701,0.70012,0.70019,137600000.0
2009-07-22 16:00:00,0.70021,0.70069,0.70021,0.70058,238400000.0
2009-07-22 16:05:00,0.70041,0.70083,0.70003,0.70017,200400000.0
2009-07-22 16:10:00,0.70024,0.70035,0.69979,0.69985,207400000.0
2009-07-22 16:15:00,0.70002,0.70011,0.69973,0.69993,172800000.0
2009-07-22 16:20:00,0.69989,0.70034,0.69973,0.70006,200000000.0
2009-07-22 16:25:00,0.70001,0.70004,0.69948,0.69969,171600000.0
2009-07-22 16:30:00,0.69992,0.70038,0.69991,0.70032,235200000.0
2009-07-22 16:35:00,0.7003,0.70047,0.70013,0.70047,280400000.0
2009-07-22 16:40:00,0.70038,0.70054,0.70024,0.70044,185800000.0
2009-07-22 16:45:00,0.7005,0.70061,0.70027,0.70049,315600000.0
2009-07-22 16:50:00,0.70052,0.70052,0.70009,0.70042,192000000.0
2009-07-22 16:55:00,0.70049,0.70056,0.69982,0.69982,196600000.0
2009-07-22 17:00:00,0.69963,0.69991,0.69934,0.69983,231800000.0
2009-07-22 17:05:00,0.6996,0.70022,0.69958,0.70022,176400000.0
2009-07-22 17:10:00,0.70028,0.70028,0.69975,0.70007,181200000.0
2009-07-22 17:15:00,0.69987,0.70016,0.6997,0.70001,99200000.0
2009-07-22 17:20:00,0.70017,0.70048,0.70007,0.70032,123200000.0
2009-07-22 17:25:00,0.70041,0.70081,0.70039,0.70053,200000000.0
2009-07-22 17:30:00,0.70057,0.70086,0.70006,0.70056,369200000.0
2009-07-22 17:35:00,0.70051,0.70058,0.70036,0.70045,204800000.0
2009-07-22 17:40:00,0.70021,0.70057,0.70012,0.70025,221800000.0
2009-07-22 17:45:00,0.70032,0.70032,0.69972,0.69983,374200000.0
2009-07-22 17:50:00,0.6999,0.7001,0.69973,0.70008,261800000.0
2009-07-22 17:55:00,0.70007,0.70038,0.70007,0.70014,261600000.0
2009-07-22 18:00:00,0.70018,0.70051,0.70013,0.70047,234000000.0
2009-07-22 18:05:00,0.70053,0.70063,0.70043,0.70052,319200000.0
2009-07-22 18:10:00,0.70058,0.70147,0.70056,0.70101,131200000.0
2009-07-22 18:15:00,0.70109,0.70135,0.70107,0.70124,227600000.0
2009-07-22 18:20:00,0.70124,0.70161,0.70106,0.70149,230800000.0
2009-07-22 18:25:00,0.70176,0.70213,0.70154,0.70156,145600000.0
2009-07-22 18:30:00,0.70157,0.70157,0.7011,0.70154,205400000.0
2009-07-22 18:35:00,0.7016,0.70204,0.7014,0.70198,175400000.0
2009-07-22 18:40:00,0.70205,0.70326,0.70196,0.70301,178000000.0
2009-07-22 18:45:00,0.70326,0.70459,0.70258,0.70383,128400000.0
2009-07-22 18:50:00,0.70372,0.70404,0.70341,0.7035,131200000.0
2009-07-22 18:55:00,0.70354,0.70379,0.7032,0.70367,145600000.0
2009-07-22 19:00:00,0.7035,0.7035,0.70297,0.70311,133800000.0
2009-07-22 19:05:00,0.70314,0.70349,0.70314,0.70338,253000000.0
2009-07-22 19:10:00,0.70355,0.70381,0.70346,0.70371,157800000.0
2009-07-22 19:15:00,0.70372,0.7045,0.70361,0.7045,78400000.0
2009-07-22 19:20:00,0.70439,0.70455,0.70379,0.70405,113400000.0
2009-07-22 19:25:00,0.7039,0.70394,0.70366,0.70372,173200000.0
2009-07-22 19:30:00,0.70377,0.704,0.70365,0.70375,86400000.0
2009-07-22 19:35:00,0.70381,0.70394,0.7037,0.70394,108800000.0
2009-07-22 19:40:00,0.70387,0.70444,0.70369,0.70423,88000000.0
2009-07-22 19:45:00,0.7043,0.7043,0.70367,0.70409,92800000.0
2009-07-22 19:50:00,0.70414,0.70432,0.70402,0.70432,75200000.0
2009-07-22 19:55:00,0.70428,0.70431,0.7041,0.70415,59200000.0
2009-07-22 20:00:00,0.70419,0.70521,0.70345,0.70437,57600000.0
2009-07-22 20:05:00,0.70432,0.70441,0.70385,0.70402,70400000.0
2009-07-22 20:10:00,0.70398,0.7041,0.70349,0.70374,86400000.0
2009-07-22 20:15:00,0.70373,0.70422,0.70372,0.70409,68800000.0
2009-07-22 20:20:00,0.70415,0.70423,0.70342,0.70342,70400000.0
2009-07-22 20:25:00,0.7034,0.70381,0.70338,0.70381,65600000.0
2009-07-22 20:30:00,0.70369,0.70376,0.70362,0.70369,58600000.0
2009-07-22 20:35:00,0.70369,0.7039,0.70307,0.70384,56400000.0
2009-07-22 20:40:00,0.70374,0.70414,0.70348,0.70393,62400000.0
2009-07-22 20:45:00,0.70408,0.70411,0.70385,0.70394,92200000.0
2009-07-22 20:50:00,0.70388,0.70407,0.70375,0.70385,84800000.0
2009-07-22 20:55:00,0.70377,0.70391,0.7032,0.70388,78400000.0
2009-07-22 21:00:00,0.7039,0.70446,0.7039,0.70419,64000000.0
2009-07-22 21:05:00,0.70413,0.70442,0.7036,0.70381,62400000.0
2009-07-22 21:10:00,0.70378,0.70383,0.70272,0.70272,67200000.0
2009-07-22 21:15:00,0.70256,0.7033,0.70256,0.70326,43200000.0
2009-07-22 21:20:00,0.70323,0.70339,0.70312,0.70336,52800000.0
2009-07-22 21:25:00,0.7034,0.7034,0.70234,0.70249,45800000.0
2009-07-22 21:30:00,0.70247,0.70258,0.7017,0.70252,63400000.0
2009-07-22 21:35:00,0.70238,0.70248,0.70212,0.70235,61800000.0
2009-07-22 21:40:00,0.70227,0.70245,0.70213,0.70245,60800000.0
2009-07-22 21:45:00,0.70253,0.7029,0.70252,0.70259,88400000.0
2009-07-22 21:50:00,0.70256,0.70284,0.70236,0.70236,62400000.0
2009-07-22 21:55:00,0.70236,0.70272,0.7023,0.7026,110200000.0
2009-07-22 22:00:00,0.70252,0.70259,0.70175,0.70175,171000000.0
2009-07-22 22:05:00,0.70182,0.70223,0.70167,0.70195,101800000.0
2009-07-22 22:10:00,0.70217,0.70217,0.70174,0.70191,86400000.0
2009-07-22 22:15:00,0.7021,0.7021,0.70168,0.70173,81000000.0
2009-07-22 22:20:00,0.7018,0.70184,0.70168,0.70172,60800000.0
2009-07-22 22:25:00,0.70169,0.70191,0.70147,0.70175,84800000.0
2009-07-22 22:30:00,0.70142,0.70205,0.70115,0.70201,87400000.0
2009-07-22 22:35:00,0.70196,0.70215,0.70187,0.70204,112000000.0
2009-07-22 22:40:00,0.70171,0.70213,0.70167,0.70172,63400000.0
2009-07-22 22:45:00,0.70191,0.70214,0.70132,0.702,80000000.0
2009-07-22 22:50:00,0.70163,0.70205,0.70156,0.70186,63400000.0
2009-07-22 22:55:00,0.70194,0.70194,0.70114,0.70114,58600000.0
2009-07-22 23:00:00,0.70091,0.70113,0.70086,0.70107,84200000.0
2009-07-22 23:05:00,0.70107,0.70142,0.70076,0.70129,69200000.0
2009-07-22 23:10:00,0.70136,0.7019,0.70136,0.70181,64000000.0
2009-07-22 23:15:00,0.7018,0.70195,0.70155,0.70168,68800000.0
2009-07-22 23:20:00,0.70169,0.70195,0.70145,0.70195,54400000.0
2009-07-22 23:25:00,0.70158,0.70208,0.70152,0.70193,73600000.0
2009-07-22 23:30:00,0.70195,0.70195,0.701,0.7017,85200000.0
2009-07-22 23:35:00,0.70164,0.702,0.70148,0.70176,63400000.0
2009-07-22 23:40:00,0.70202,0.70219,0.70167,0.70184,80400000.0
2009-07-22 23:45:00,0.70133,0.70219,0.70133,0.70213,58000000.0
2009-07-22 23:50:00,0.70212,0.70261,0.70202,0.70256,57600000.0
2009-07-22 23:55:00,0.70244,0.70295,0.70139,0.7029,88400000.0
2009-07-23 00:00:00,0.70288,0.70288,0.70166,0.70166,62800000.0
2009-07-23 00:05:00,0.70201,0.70206,0.70126,0.70169,56000000.0
2009-07-23 00:10:00,0.70208,0.7021,0.70159,0.70167,44800000.0
2009-07-23 00:15:00,0.70117,0.70215,0.70117,0.70203,60200000.0
2009-07-23 00:20:00,0.70178,0.70207,0.70157,0.70157,51200000.0
2009-07-23 00:25:00,0.70152,0.70185,0.70146,0.7017,67200000.0
2009-07-23 00:30:00,0.70166,0.70191,0.70152,0.70167,81600000.0
2009-07-23 00:35:00,0.70179,0.70207,0.70105,0.70178,54400000.0
2009-07-23 00:40:00,0.70177,0.702,0.70157,0.70178,67200000.0
2009-07-23 00:45:00,0.70203,0.70211,0.70177,0.70185,62800000.0
2009-07-23 00:50:00,0.70205,0.70229,0.702,0.70208,55400000.0
2009-07-23 00:55:00,0.70177,0.70204,0.70132,0.70182,61800000.0
2009-07-23 01:00:00,0.70198,0.70201,0.70162,0.70201,67200000.0
2009-07-23 01:05:00,0.70192,0.70217,0.70124,0.70217,62800000.0
2009-07-23 01:10:00,0.70213,0.70223,0.70158,0.70158,61800000.0
2009-07-23 01:15:00,0.70214,0.7023,0.70206,0.70219,62400000.0
2009-07-23 01:20:00,0.70229,0.70235,0.70135,0.70187,67200000.0
2009-07-23 01:25:00,0.70206,0.70233,0.70158,0.70203,73600000.0
2009-07-23 01:30:00,0.7013,0.7021,0.7013,0.70202,129600000.0
2009-07-23 01:35:00,0.70197,0.70202,0.70091,0.70197,57600000.0
2009-07-23 01:40:00,0.70201,0.70201,0.70151,0.70162,44600000.0
2009-07-23 01:45:00,0.7016,0.70203,0.70152,0.70191,64000000.0
2009-07-23 01:50:00,0.70186,0.70211,0.70182,0.70206,72000000.0
2009-07-23 01:55:00,0.70212,0.70228,0.70212,0.70225,83200000.0
2009-07-23 02:00:00,0.7022,0.70247,0.70205,0.70236,64000000.0
2009-07-23 02:05:00,0.70247,0.70293,0.70232,0.70262,65600000.0
2009-07-23 02:10:00,0.70256,0.70276,0.70243,0.70266,53200000.0
2009-07-23 02:15:00,0.70269,0.70308,0.70218,0.70308,66600000.0
2009-07-23 02:20:00,0.70305,0.70318,0.70242,0.7025,61800000.0
2009-07-23 02:25:00,0.70249,0.70268,0.70159,0.70249,65600000.0
2009-07-23 02:30:00,0.70259,0.70266,0.70235,0.70266,58000000.0
2009-07-23 02:35:00,0.70256,0.70273,0.7024,0.7027,65000000.0
2009-07-23 02:40:00,0.70279,0.70282,0.70237,0.70279,59200000.0
2009-07-23 02:45:00,0.70293,0.70302,0.70248,0.70276,59200000.0
2009-07-23 02:50:00,0.70265,0.70294,0.70262,0.70285,62400000.0
2009-07-23 02:55:00,0.70283,0.70288,0.70242,0.70263,64400000.0
2009-07-23 03:00:00,0.70262,0.70266,0.70233,0.70251,72000000.0
2009-07-23 03:05:00,0.70237,0.70258,0.70216,0.7024,62400000.0
2009-07-23 03:10:00,0.70231,0.70248,0.70204,0.70239,70400000.0
2009-07-23 03:15:00,0.70247,0.70248,0.70223,0.70236,62800000.0
2009-07-23 03:20:00,0.70242,0.70249,0.70182,0.70184,67200000.0
2009-07-23 03:25:00,0.70196,0.70207,0.7015,0.70207,62400000.0
2009-07-23 03:30:00,0.70209,0.70212,0.70177,0.70177,68800000.0
2009-07-23 03:35:00,0.70148,0.70198,0.70148,0.70175,57600000.0
2009-07-23 03:40:00,0.70184,0.70191,0.70154,0.70174,64000000.0
2009-07-23 03:45:00,0.70157,0.70186,0.70147,0.70165,64000000.0
2009-07-23 03:50:00,0.70172,0.70199,0.70147,0.70195,60200000.0
2009-07-23 03:55:00,0.7019,0.70256,0.70135,0.70249,59200000.0
2009-07-23 04:00:00,0.70228,0.7025,0.70221,0.70232,70400000.0
2009-07-23 04:05:00,0.70226,0.70264,0.70221,0.7026,60200000.0
2009-07-23 04:10:00,0.7025,0.7025,0.70145,0.70215,60800000.0
2009-07-23 04:15:00,0.70222,0.70225,0.70188,0.70196,62400000.0
2009-07-23 04:20:00,0.7019,0.70214,0.70173,0.70201,60200000.0
2009-07-23 04:25:00,0.70213,0.70219,0.70193,0.70207,60800000.0
2009-07-23 04:30:00,0.70228,0.70231,0.70178,0.70219,60800000.0
2009-07-23 04:35:00,0.7024,0.70255,0.70212,0.70236,71800000.0
2009-07-23 04:40:00,0.70231,0.70243,0.70205,0.70241,60600000.0
2009-07-23 04:45:00,0.70218,0.70301,0.70192,0.7028,72400000.0
2009-07-23 04:50:00,0.7027,0.70277,0.70234,0.70234,62400000.0
2009-07-23 04:55:00,0.70246,0.70303,0.70241,0.70303,56400000.0
2009-07-23 05:00:00,0.70317,0.70336,0.70297,0.70336,67200000.0
2009-07-23 05:05:00,0.70335,0.70335,0.70283,0.70283,68800000.0
2009-07-23 05:10:00,0.70291,0.70316,0.70264,0.70274,65000000.0
2009-07-23 05:15:00,0.70274,0.70274,0.70214,0.70227,53800000.0
2009-07-23 05:20:00,0.70248,0.70266,0.70229,0.70244,56000000.0
2009-07-23 05:25:00,0.70244,0.70252,0.70222,0.70252,65600000.0
2009-07-23 05:30:00,0.70244,0.7027,0.70221,0.70256,68800000.0
2009-07-23 05:35:00,0.70268,0.70281,0.70252,0.70271,67200000.0
2009-07-23 05:40:00,0.70272,0.70308,0.70272,0.70297,59200000.0
2009-07-23 05:45:00,0.70304,0.70306,0.70268,0.70284,59200000.0
2009-07-23 05:50:00,0.70293,0.70302,0.70252,0.70291,62400000.0
2009-07-23 05:55:00,0.703,0.70311,0.70279,0.70297,76800000.0
2009-07-23 06:00:00,0.70304,0.70323,0.70301,0.70314,62400000.0
2009-07-23 06:05:00,0.70322,0.70329,0.70286,0.70292,60800000.0
2009-07-23 06:10:00,0.70289,0.70319,0.70288,0.70308,65600000.0
2009-07-23 06:15:00,0.70313,0.70322,0.70279,0.70289,64000000.0
2009-07-23 06:20:00,0.70298,0.70298,0.70276,0.70285,67200000.0
2009-07-23 06:25:00,0.70277,0.70277,0.7018,0.70242,60800000.0
2009-07-23 06:30:00,0.70255,0.70267,0.70222,0.70239,58600000.0
2009-07-23 06:35:00,0.70199,0.70281,0.70194,0.70277,69200000.0
2009-07-23 06:40:00,0.70271,0.70283,0.70246,0.70248,60800000.0
2009-07-23 06:45:00,0.7026,0.7027,0.70235,0.70248,52200000.0
2009-07-23 06:50:00,0.7023,0.70243,0.70222,0.70226,62400000.0
2009-07-23 06:55:00,0.70231,0.70244,0.70191,0.7024,69800000.0
2009-07-23 07:00:00,0.70245,0.7028,0.70208,0.70278,57000000.0
2009-07-23 07:05:00,0.70275,0.7028,0.70227,0.70227,59200000.0
2009-07-23 07:10:00,0.70264,0.70278,0.70241,0.70271,68800000.0
2009-07-23 07:15:00,0.70255,0.70284,0.70244,0.70254,70400000.0
2009-07-23 07:20:00,0.7025,0.70289,0.70207,0.70279,60800000.0
2009-07-23 07:25:00,0.7027,0.70283,0.70179,0.70252,66000000.0
2009-07-23 07:30:00,0.70255,0.70271,0.70225,0.70233,64400000.0
2009-07-23 07:35:00,0.70244,0.70273,0.70212,0.70263,62400000.0
2009-07-23 07:40:00,0.70274,0.70287,0.70253,0.70274,54400000.0
2009-07-23 07:45:00,0.70267,0.7028,0.70212,0.70274,67200000.0
2009-07-23 07:50:00,0.70274,0.70279,0.70248,0.70264,57600000.0
2009-07-23 07:55:00,0.70251,0.70265,0.7023,0.70259,60200000.0
2009-07-23 08:00:00,0.70229,0.70255,0.70163,0.70224,68800000.0
2009-07-23 08:05:00,0.70213,0.70318,0.70208,0.70288,68800000.0
2009-07-23 08:10:00,0.70285,0.70355,0.70277,0.70355,64000000.0
2009-07-23 08:15:00,0.70347,0.70347,0.70296,0.70324,62400000.0
2009-07-23 08:20:00,0.70318,0.7033,0.70295,0.70303,65600000.0
2009-07-23 08:25:00,0.70316,0.70331,0.70257,0.70293,70400000.0
2009-07-23 08:30:00,0.70333,0.70353,0.70303,0.70313,65600000.0
2009-07-23 08:35:00,0.70319,0.70324,0.7026,0.70264,55400000.0
2009-07-23 08:40:00,0.70278,0.70302,0.70185,0.70281,57000000.0
2009-07-23 08:45:00,0.70269,0.70289,0.70238,0.70238,62800000.0
2009-07-23 08:50:00,0.70238,0.70254,0.70222,0.70254,57600000.0
2009-07-23 08:55:00,0.70254,0.70288,0.70227,0.70288,59200000.0
2009-07-23 09:00:00,0.70321,0.70357,0.7032,0.70339,59000000.0
2009-07-23 09:05:00,0.70338,0.70352,0.70319,0.70346,80000000.0
2009-07-23 09:10:00,0.70343,0.70369,0.70336,0.70339,63400000.0
2009-07-23 09:15:00,0.70347,0.7039,0.70341,0.70377,73600000.0
2009-07-23 09:20:00,0.70372,0.70405,0.70357,0.70405,68800000.0
2009-07-23 09:25:00,0.704,0.70442,0.70386,0.70426,60200000.0
2009-07-23 09:30:00,0.70425,0.70436,0.70331,0.70422,75200000.0
2009-07-23 09:35:00,0.70438,0.7047,0.70426,0.7047,58000000.0
2009-07-23 09:40:00,0.70463,0.70469,0.70425,0.70431,62800000.0
2009-07-23 09:45:00,0.70448,0.70485,0.70439,0.70439,58000000.0
2009-07-23 09:50:00,0.7046,0.70476,0.70443,0.70443,67200000.0
2009-07-23 09:55:00,0.70436,0.70438,0.70391,0.70415,68800000.0
2009-07-23 10:00:00,0.70417,0.70422,0.70399,0.704,62400000.0
2009-07-23 10:05:00,0.70412,0.70417,0.70385,0.70417,64000000.0
2009-07-23 10:10:00,0.70422,0.70426,0.70394,0.70409,68800000.0
2009-07-23 10:15:00,0.7041,0.70441,0.70404,0.70438,72000000.0
2009-07-23 10:20:00,0.70424,0.70469,0.70419,0.70433,68800000.0
2009-07-23 10:25:00,0.70463,0.7049,0.70438,0.70438,65600000.0
2009-07-23 10:30:00,0.70453,0.70536,0.70453,0.70536,59200000.0
2009-07-23 10:35:00,0.70545,0.70545,0.70493,0.70522,66600000.0
2009-07-23 10:40:00,0.70522,0.70525,0.70477,0.70508,67600000.0
2009-07-23 10:45:00,0.70503,0.70548,0.70498,0.70535,65000000.0
2009-07-23 10:50:00,0.70536,0.70549,0.70513,0.70521,62800000.0
2009-07-23 10:55:00,0.7051,0.70516,0.70483,0.70495,65600000.0
2009-07-23 11:00:00,0.70511,0.70515,0.70461,0.70482,65000000.0
2009-07-23 11:05:00,0.70488,0.70508,0.70463,0.70484,57600000.0
2009-07-23 11:10:00,0.70497,0.70497,0.70459,0.70471,76800000.0
2009-07-23 11:15:00,0.70441,0.70498,0.70441,0.70476,70200000.0
2009-07-23 11:20:00,0.7046,0.70489,0.704,0.70474,72000000.0
2009-07-23 11:25:00,0.70469,0.70505,0.70469,0.70499,59200000.0
2009-07-23 11:30:00,0.70521,0.7053,0.70492,0.70502,70400000.0
2009-07-23 11:35:00,0.70506,0.70548,0.70506,0.70536,61200000.0
2009-07-23 11:40:00,0.70525,0.70552,0.70436,0.70533,62400000.0
2009-07-23 11:45:00,0.70542,0.70542,0.70501,0.70507,56000000.0
2009-07-23 11:50:00,0.70504,0.70517,0.70486,0.7051,71400000.0
2009-07-23 11:55:00,0.70489,0.70522,0.70422,0.70505,67200000.0
2009-07-23 12:00:00,0.70506,0.70506,0.70455,0.70489,70400000.0
2009-07-23 12:05:00,0.70481,0.70518,0.70481,0.70511,62400000.0
2009-07-23 12:10:00,0.70488,0.70546,0.70485,0.70546,70400000.0
2009-07-23 12:15:00,0.70534,0.7054,0.70514,0.70535,66600000.0
2009-07-23 12:20:00,0.7053,0.70542,0.70516,0.70517,63400000.0
2009-07-23 12:25:00,0.70526,0.70543,0.70514,0.70519,56000000.0
2009-07-23 12:30:00,0.70512,0.70545,0.70504,0.70522,57600000.0
2009-07-23 12:35:00,0.70533,0.70544,0.70482,0.70503,65000000.0
2009-07-23 12:40:00,0.70506,0.70521,0.70483,0.70515,60200000.0
2009-07-23 12:45:00,0.70519,0.70522,0.7049,0.70522,62400000.0
2009-07-23 12:50:00,0.70518,0.70521,0.70439,0.70521,67200000.0
2009-07-23 12:55:00,0.70517,0.70517,0.70395,0.70462,62800000.0
2009-07-23 13:00:00,0.70455,0.70469,0.70434,0.70435,64000000.0
2009-07-23 13:05:00,0.70433,0.70447,0.70418,0.70427,60800000.0
2009-07-23 13:10:00,0.70426,0.70435,0.7038,0.70387,57000000.0
2009-07-23 13:15:00,0.70391,0.70409,0.70384,0.70409,60800000.0
2009-07-23 13:20:00,0.70414,0.7042,0.70365,0.70402,66600000.0
2009-07-23 13:25:00,0.70413,0.70428,0.7038,0.7038,57600000.0
2009-07-23 13:30:00,0.70385,0.70449,0.70385,0.70444,104400000.0
2009-07-23 13:35:00,0.70441,0.70506,0.70439,0.70504,124800000.0
2009-07-23 13:40:00,0.70514,0.70515,0.70472,0.70484,140800000.0
2009-07-23 13:45:00,0.70473,0.70473,0.70445,0.70449,121600000.0
2009-07-23 13:50:00,0.70455,0.70512,0.70455,0.70484,156200000.0
2009-07-23 13:55:00,0.70473,0.70479,0.70421,0.70454,129000000.0
2009-07-23 14:00:00,0.70445,0.70462,0.70419,0.70447,170600000.0
2009-07-23 14:05:00,0.70457,0.70457,0.70419,0.7043,150400000.0
2009-07-23 14:10:00,0.70411,0.70435,0.70411,0.70433,115200000.0
2009-07-23 14:15:00,0.70443,0.70494,0.70437,0.70488,185600000.0
2009-07-23 14:20:00,0.70487,0.70512,0.70477,0.70498,131200000.0
2009-07-23 14:25:00,0.70501,0.70501,0.70444,0.70471,147200000.0
2009-07-23 14:30:00,0.70461,0.70472,0.70428,0.70432,208400000.0
2009-07-23 14:35:00,0.70441,0.70441,0.70386,0.70421,182400000.0
2009-07-23 14:40:00,0.70428,0.70441,0.70357,0.70366,244800000.0
2009-07-23 14:45:00,0.70368,0.70417,0.70346,0.7041,152400000.0
2009-07-23 14:50:00,0.70406,0.70486,0.70403,0.70486,131600000.0
2009-07-23 14:55:00,0.70492,0.70529,0.7049,0.70529,103200000.0
2009-07-23 15:00:00,0.70532,0.70656,0.7053,0.70631,153400000.0
2009-07-23 15:05:00,0.70638,0.70647,0.70567,0.70576,156000000.0
2009-07-23 15:10:00,0.70564,0.70595,0.70543,0.70595,226000000.0
2009-07-23 15:15:00,0.70609,0.70633,0.70598,0.7063,92200000.0
2009-07-23 15:20:00,0.70623,0.70623,0.7055,0.7055,164600000.0
2009-07-23 15:25:00,0.70553,0.70582,0.70445,0.70472,194000000.0
2009-07-23 15:30:00,0.70501,0.70621,0.70496,0.7058,251200000.0
2009-07-23 15:35:00,0.70598,0.70598,0.70544,0.7056,204800000.0
2009-07-23 15:40:00,0.70577,0.70577,0.70516,0.70521,206200000.0
2009-07-23 15:45:00,0.70542,0.7055,0.70507,0.70509,124800000.0
2009-07-23 15:50:00,0.70519,0.70529,0.70481,0.70488,89600000.0
2009-07-23 15:55:00,0.70485,0.70537,0.70485,0.70515,139600000.0
2009-07-23 16:00:00,0.70506,0.70574,0.70491,0.70509,237600000.0
2009-07-23 16:05:00,0.70499,0.70547,0.70486,0.70515,200400000.0
2009-07-23 16:10:00,0.7051,0.70554,0.70504,0.70546,208200000.0
2009-07-23 16:15:00,0.70534,0.70554,0.70472,0.70472,173600000.0
2009-07-23 16:20:00,0.70478,0.70513,0.70446,0.70448,200000000.0
2009-07-23 16:25:00,0.70444,0.70449,0.70369,0.70398,171200000.0
2009-07-23 16:30:00,0.70407,0.70479,0.70407,0.70479,235000000.0
2009-07-23 16:35:00,0.70497,0.70555,0.70496,0.70541,281800000.0
2009-07-23 16:40:00,0.7053,0.7053,0.70468,0.70485,185600000.0
2009-07-23 16:45:00,0.70488,0.70511,0.70467,0.70473,316000000.0
2009-07-23 16:50:00,0.70469,0.70473,0.70418,0.70418,192000000.0
2009-07-23 16:55:00,0.70422,0.705,0.704,0.705,196800000.0
2009-07-23 17:00:00,0.70505,0.70603,0.70498,0.70598,232200000.0
2009-07-23 17:05:00,0.70606,0.70606,0.70561,0.70587,175800000.0
2009-07-23 17:10:00,0.70591,0.70666,0.70557,0.70557,181200000.0
2009-07-23 17:15:00,0.7055,0.70555,0.70475,0.7048,99200000.0
2009-07-23 17:20:00,0.70485,0.70505,0.70418,0.70422,123200000.0
2009-07-23 17:25:00,0.70424,0.70424,0.70399,0.70407,200000000.0
2009-07-23 17:30:00,0.70421,0.70538,0.70421,0.70533,370600000.0
2009-07-23 17:35:00,0.70527,0.70549,0.70515,0.70548,204800000.0
2009-07-23 17:40:00,0.70517,0.70558,0.70495,0.70521,225600000.0
2009-07-23 17:45:00,0.70514,0.70526,0.7049,0.70519,375000000.0
2009-07-23 17:50:00,0.70517,0.70575,0.70517,0.70541,261000000.0
2009-07-23 17:55:00,0.70531,0.7055,0.7051,0.7051,263200000.0
2009-07-23 18:00:00,0.70519,0.70533,0.70491,0.7052,233000000.0
2009-07-23 18:05:00,0.70514,0.70514,0.70435,0.70492,320000000.0
2009-07-23 18:10:00,0.70487,0.705,0.70422,0.70426,131200000.0
2009-07-23 18:15:00,0.70425,0.70499,0.70411,0.70499,226600000.0
2009-07-23 18:20:00,0.7051,0.70514,0.70478,0.70499,232400000.0
2009-07-23 18:25:00,0.70502,0.70513,0.70415,0.70492,145600000.0
2009-07-23 18:30:00,0.7047,0.70497,0.70428,0.70497,205000000.0
2009-07-23 18:35:00,0.70502,0.70515,0.70434,0.7049,176000000.0
2009-07-23 18:40:00,0.70488,0.70546,0.70465,0.70544,177400000.0
2009-07-23 18:45:00,0.70556,0.70591,0.70462,0.7056,128000000.0
2009-07-23 18:50:00,0.7057,0.7058,0.70478,0.70491,131600000.0
2009-07-23 18:55:00,0.70497,0.70563,0.70497,0.70563,145600000.0
2009-07-23 19:00:00,0.70565,0.70574,0.70508,0.70521,133600000.0
2009-07-23 19:05:00,0.70521,0.70523,0.70411,0.70418,252800000.0
2009-07-23 19:10:00,0.7044,0.70445,0.70385,0.70385,152800000.0
2009-07-23 19:15:00,0.70375,0.70413,0.70367,0.70391,78800000.0
2009-07-23 19:20:00,0.70416,0.70443,0.7036,0.70366,114400000.0
2009-07-23 19:25:00,0.70355,0.70433,0.70355,0.70424,173200000.0
2009-07-23 19:30:00,0.70424,0.70444,0.70374,0.7044,86400000.0
2009-07-23 19:35:00,0.70445,0.70449,0.70415,0.70423,108800000.0
2009-07-23 19:40:00,0.70408,0.70505,0.70408,0.70452,84800000.0
2009-07-23 19:45:00,0.70447,0.70488,0.70447,0.70464,92800000.0
2009-07-23 19:50:00,0.70469,0.70511,0.70456,0.70494,75200000.0
2009-07-23 19:55:00,0.70478,0.70494,0.70465,0.70491,60800000.0
2009-07-23 20:00:00,0.70481,0.70481,0.70293,0.70382,61800000.0
2009-07-23 20:05:00,0.70373,0.70378,0.70304,0.70326,64000000.0
2009-07-23 20:10:00,0.70316,0.70361,0.70316,0.70355,86800000.0
2009-07-23 20:15:00,0.70341,0.704,0.70341,0.70376,68800000.0
2009-07-23 20:20:00,0.70384,0.70401,0.70304,0.70342,69800000.0
2009-07-23 20:25:00,0.70396,0.70434,0.70395,0.70421,65600000.0
2009-07-23 20:30:00,0.70405,0.70412,0.70338,0.70412,65600000.0
2009-07-23 20:35:00,0.70391,0.70424,0.70375,0.70392,56000000.0
2009-07-23 20:40:00,0.7039,0.70395,0.70367,0.70377,64000000.0
2009-07-23 20:45:00,0.70371,0.70371,0.70335,0.70335,93200000.0
2009-07-23 20:50:00,0.70338,0.70382,0.70338,0.70373,84200000.0
2009-07-23 20:55:00,0.70353,0.70384,0.703,0.70384,78200000.0
2009-07-23 21:00:00,0.70388,0.7041,0.70359,0.70408,72000000.0
2009-07-23 21:05:00,0.7041,0.70436,0.70361,0.70412,61200000.0
2009-07-23 21:10:00,0.7044,0.70446,0.70413,0.70428,67200000.0
2009-07-23 21:15:00,0.70436,0.70488,0.70436,0.70483,46400000.0
2009-07-23 21:20:00,0.70495,0.70498,0.70403,0.7044,53200000.0
2009-07-23 21:25:00,0.70427,0.70445,0.70359,0.70441,46400000.0
2009-07-23 21:30:00,0.70428,0.70452,0.70355,0.7044,64400000.0
2009-07-23 21:35:00,0.70441,0.70456,0.70388,0.70419,62800000.0
2009-07-23 21:40:00,0.70444,0.70462,0.70383,0.70452,52800000.0
2009-07-23 21:45:00,0.70452,0.70477,0.70378,0.70446,87400000.0
2009-07-23 21:50:00,0.70438,0.7046,0.70427,0.70435,62200000.0
2009-07-23 21:55:00,0.70439,0.70451,0.70416,0.70433,112000000.0
2009-07-23 22:00:00,0.70428,0.70431,0.70372,0.70384,171000000.0
2009-07-23 22:05:00,0.70389,0.70401,0.70303,0.7034,102800000.0
2009-07-23 22:10:00,0.70349,0.70416,0.70347,0.70347,85600000.0
2009-07-23 22:15:00,0.7033,0.70359,0.70293,0.70301,82000000.0
2009-07-23 22:20:00,0.70304,0.70315,0.70177,0.70213,67200000.0
2009-07-23 22:25:00,0.70183,0.70257,0.70183,0.70239,84800000.0
2009-07-23 22:30:00,0.70246,0.70256,0.7015,0.70201,94800000.0
2009-07-23 22:35:00,0.70188,0.7019,0.70071,0.70071,116800000.0
2009-07-23 22:40:00,0.70065,0.70096,0.70048,0.70096,64400000.0
2009-07-23 22:45:00,0.70121,0.70136,0.7008,0.70091,85800000.0
2009-07-23 22:50:00,0.70116,0.70218,0.70116,0.7019,64000000.0
2009-07-23 22:55:00,0.70156,0.7025,0.70131,0.70239,60800000.0
2009-07-23 23:00:00,0.70199,0.70201,0.70109,0.70172,84600000.0
2009-07-23 23:05:00,0.70174,0.70245,0.70174,0.70232,68800000.0
2009-07-23 23:10:00,0.70228,0.70247,0.7022,0.70246,64000000.0
2009-07-23 23:15:00,0.70181,0.70251,0.70181,0.70229,65600000.0
2009-07-23 23:20:00,0.7024,0.70267,0.70199,0.70199,53200000.0
2009-07-23 23:25:00,0.70189,0.70228,0.70188,0.70195,67200000.0
2009-07-23 23:30:00,0.70225,0.70236,0.70208,0.70218,80000000.0
2009-07-23 23:35:00,0.70204,0.70232,0.70199,0.70218,64000000.0
2009-07-23 23:40:00,0.70206,0.70235,0.70197,0.70218,80400000.0
2009-07-23 23:45:00,0.70234,0.70241,0.70211,0.70218,52800000.0
2009-07-23 23:50:00,0.70184,0.703,0.70158,0.70276,57600000.0
2009-07-23 23:55:00,0.70172,0.70274,0.70109,0.70224,88000000.0
2009-07-24 00:00:00,0.70268,0.703,0.70243,0.70243,62800000.0
2009-07-24 00:05:00,0.70293,0.70319,0.70259,0.70276,56000000.0
2009-07-24 00:10:00,0.70295,0.70297,0.70235,0.70295,44800000.0
2009-07-24 00:15:00,0.70279,0.70316,0.70252,0.703,70400000.0
2009-07-24 00:20:00,0.70285,0.70312,0.70275,0.70275,51200000.0
2009-07-24 00:25:00,0.70272,0.70293,0.70261,0.70266,67200000.0
2009-07-24 00:30:00,0.70265,0.70287,0.70252,0.70275,81600000.0
2009-07-24 00:35:00,0.70303,0.70359,0.70287,0.70359,57600000.0
2009-07-24 00:40:00,0.70372,0.70376,0.70338,0.70346,67200000.0
2009-07-24 00:45:00,0.70343,0.70373,0.70343,0.70362,62400000.0
2009-07-24 00:50:00,0.70365,0.70405,0.70365,0.70376,52800000.0
2009-07-24 00:55:00,0.70384,0.70405,0.70351,0.70352,62400000.0
2009-07-24 01:00:00,0.7034,0.7034,0.70269,0.70325,67200000.0
2009-07-24 01:05:00,0.70321,0.70339,0.70272,0.70308,64000000.0
2009-07-24 01:10:00,0.70287,0.70293,0.70227,0.70227,62400000.0
2009-07-24 01:15:00,0.70279,0.70316,0.70273,0.70291,61800000.0
2009-07-24 01:20:00,0.70294,0.70324,0.70294,0.70304,66600000.0
2009-07-24 01:25:00,0.70295,0.703,0.70245,0.70267,78400000.0
2009-07-24 01:30:00,0.70272,0.70282,0.70229,0.70277,129600000.0
2009-07-24 01:35:00,0.70285,0.70322,0.70199,0.70288,57600000.0
2009-07-24 01:40:00,0.70265,0.70292,0.70226,0.70274,48400000.0
2009-07-24 01:45:00,0.70299,0.70342,0.70287,0.70318,64000000.0
2009-07-24 01:50:00,0.70308,0.70318,0.70279,0.70287,72000000.0
2009-07-24 01:55:00,0.70281,0.7032,0.70281,0.7032,83200000.0
2009-07-24 02:00:00,0.70314,0.70322,0.70291,0.70309,62400000.0
2009-07-24 02:05:00,0.70311,0.70311,0.70271,0.70295,65600000.0
2009-07-24 02:10:00,0.70302,0.70331,0.703,0.70321,52800000.0
2009-07-24 02:15:00,0.70324,0.70351,0.70299,0.70351,67200000.0
2009-07-24 02:20:00,0.70349,0.70361,0.70338,0.70355,62400000.0
2009-07-24 02:25:00,0.70351,0.70364,0.70265,0.7033,65600000.0
2009-07-24 02:30:00,0.7034,0.70364,0.70338,0.70347,57600000.0
2009-07-24 02:35:00,0.70309,0.70332,0.70289,0.70323,65600000.0
2009-07-24 02:40:00,0.70291,0.70319,0.70263,0.70289,59600000.0
2009-07-24 02:45:00,0.70295,0.70295,0.70249,0.70274,59200000.0
2009-07-24 02:50:00,0.70269,0.70314,0.70261,0.70301,62400000.0
2009-07-24 02:55:00,0.70293,0.70341,0.70285,0.7032,63400000.0
2009-07-24 03:00:00,0.70336,0.70356,0.7031,0.70326,72000000.0
2009-07-24 03:05:00,0.70317,0.70342,0.70236,0.70273,62800000.0
2009-07-24 03:10:00,0.70297,0.70306,0.70278,0.70305,70400000.0
2009-07-24 03:15:00,0.7031,0.70321,0.70271,0.7028,61800000.0
2009-07-24 03:20:00,0.70307,0.70349,0.70293,0.70346,67600000.0
2009-07-24 03:25:00,0.70332,0.70333,0.70296,0.7032,62800000.0
2009-07-24 03:30:00,0.70319,0.70331,0.70298,0.70318,68800000.0
2009-07-24 03:35:00,0.703,0.70344,0.703,0.70318,57600000.0
2009-07-24 03:40:00,0.70343,0.70345,0.70312,0.7032,63400000.0
2009-07-24 03:45:00,0.70319,0.70338,0.70293,0.70327,64000000.0
2009-07-24 03:50:00,0.70314,0.70323,0.70219,0.7025,60800000.0
2009-07-24 03:55:00,0.70293,0.70369,0.70255,0.70318,59200000.0
2009-07-24 04:00:00,0.70317,0.70335,0.70294,0.70335,65600000.0
2009-07-24 04:05:00,0.70335,0.70335,0.70303,0.70309,60800000.0
2009-07-24 04:10:00,0.70314,0.70336,0.70166,0.7032,60800000.0
2009-07-24 04:15:00,0.70312,0.70334,0.7027,0.70277,69800000.0
2009-07-24 04:20:00,0.70284,0.70311,0.70241,0.70286,54400000.0
2009-07-24 04:25:00,0.70276,0.70279,0.70249,0.70265,60800000.0
2009-07-24 04:30:00,0.70277,0.70326,0.70262,0.70274,60800000.0
2009-07-24 04:35:00,0.70278,0.70279,0.70234,0.70254,72000000.0
2009-07-24 04:40:00,0.70258,0.70271,0.70235,0.70255,60800000.0
2009-07-24 04:45:00,0.70254,0.70254,0.70222,0.70233,72000000.0
2009-07-24 04:50:00,0.70239,0.70239,0.70153,0.70193,62400000.0
2009-07-24 04:55:00,0.70234,0.70264,0.70234,0.70262,62400000.0
2009-07-24 05:00:00,0.70275,0.70303,0.70233,0.70303,67200000.0
2009-07-24 05:05:00,0.70303,0.70303,0.70279,0.70279,68800000.0
2009-07-24 05:10:00,0.70274,0.70331,0.70274,0.70322,65600000.0
2009-07-24 05:15:00,0.70319,0.70335,0.70303,0.70335,51200000.0
2009-07-24 05:20:00,0.70339,0.70339,0.70231,0.70316,56000000.0
2009-07-24 05:25:00,0.70315,0.7034,0.703,0.70325,65600000.0
2009-07-24 05:30:00,0.70341,0.70351,0.70294,0.70334,68800000.0
2009-07-24 05:35:00,0.70322,0.70354,0.70309,0.70309,67400000.0
2009-07-24 05:40:00,0.70319,0.70338,0.70282,0.70308,59200000.0
2009-07-24 05:45:00,0.70251,0.70347,0.70251,0.7031,59200000.0
2009-07-24 05:50:00,0.70321,0.70323,0.70263,0.70277,62400000.0
2009-07-24 05:55:00,0.703,0.70305,0.70264,0.70283,76800000.0
2009-07-24 06:00:00,0.70286,0.70318,0.70281,0.70293,62400000.0
2009-07-24 06:05:00,0.70293,0.70336,0.70291,0.70336,65600000.0
2009-07-24 06:10:00,0.70333,0.70367,0.70274,0.70361,65600000.0
2009-07-24 06:15:00,0.70368,0.70379,0.70288,0.70353,64000000.0
2009-07-24 06:20:00,0.70366,0.70366,0.70328,0.70346,67200000.0
2009-07-24 06:25:00,0.70345,0.70373,0.70249,0.70367,54400000.0
2009-07-24 06:30:00,0.70367,0.70367,0.70327,0.70333,59200000.0
2009-07-24 06:35:00,0.70335,0.70356,0.70312,0.70347,69200000.0
2009-07-24 06:40:00,0.7033,0.70401,0.70324,0.70393,60800000.0
2009-07-24 06:45:00,0.70395,0.70396,0.70337,0.7037,62400000.0
2009-07-24 06:50:00,0.70367,0.70381,0.70329,0.70379,62400000.0
2009-07-24 06:55:00,0.70393,0.70401,0.70358,0.70363,71400000.0
2009-07-24 07:00:00,0.70363,0.70392,0.70308,0.70376,57600000.0
2009-07-24 07:05:00,0.7037,0.7037,0.70343,0.7035,59200000.0
2009-07-24 07:10:00,0.70354,0.70387,0.70335,0.70387,68800000.0
2009-07-24 07:15:00,0.704,0.704,0.7037,0.70395,69800000.0
2009-07-24 07:20:00,0.70387,0.70409,0.70372,0.70372,60800000.0
2009-07-24 07:25:00,0.70341,0.70435,0.70329,0.7035,72000000.0
2009-07-24 07:30:00,0.7037,0.7037,0.70321,0.70361,63400000.0
2009-07-24 07:35:00,0.70341,0.70355,0.70316,0.70333,57600000.0
2009-07-24 07:40:00,0.70343,0.70353,0.70257,0.70333,54400000.0
2009-07-24 07:45:00,0.70343,0.70343,0.70286,0.70294,67200000.0
2009-07-24 07:50:00,0.70302,0.70307,0.7018,0.7023,57000000.0
2009-07-24 07:55:00,0.70261,0.70262,0.70236,0.70246,55800000.0
2009-07-24 08:00:00,0.70265,0.70328,0.70265,0.7031,67600000.0
2009-07-24 08:05:00,0.70303,0.70303,0.70235,0.70272,68800000.0
2009-07-24 08:10:00,0.70289,0.70306,0.70244,0.70263,64000000.0
2009-07-24 08:15:00,0.70264,0.70272,0.70226,0.70254,61800000.0
2009-07-24 08:20:00,0.7027,0.70284,0.70231,0.70242,66000000.0
2009-07-24 08:25:00,0.70259,0.70281,0.70221,0.70252,70400000.0
2009-07-24 08:30:00,0.70267,0.70267,0.70222,0.70251,66000000.0
2009-07-24 08:35:00,0.70242,0.70262,0.70221,0.7024,56400000.0
2009-07-24 08:40:00,0.70244,0.70305,0.70154,0.70294,57600000.0
2009-07-24 08:45:00,0.70279,0.70317,0.70272,0.70301,62800000.0
2009-07-24 08:50:00,0.7032,0.70327,0.70301,0.7032,52800000.0
2009-07-24 08:55:00,0.70321,0.70343,0.70307,0.70314,59200000.0
2009-07-24 09:00:00,0.70323,0.70367,0.70321,0.70367,65600000.0
2009-07-24 09:05:00,0.70372,0.70393,0.70349,0.70359,80000000.0
2009-07-24 09:10:00,0.70367,0.70377,0.70317,0.70317,64000000.0
2009-07-24 09:15:00,0.70323,0.70409,0.70323,0.70401,73600000.0
2009-07-24 09:20:00,0.70399,0.7041,0.70381,0.70405,68800000.0
2009-07-24 09:25:00,0.7039,0.70428,0.70333,0.70426,60200000.0
2009-07-24 09:30:00,0.70429,0.70447,0.7033,0.70419,74600000.0
2009-07-24 09:35:00,0.70419,0.70433,0.70391,0.70428,57600000.0
2009-07-24 09:40:00,0.70434,0.70439,0.70397,0.70406,64000000.0
2009-07-24 09:45:00,0.7039,0.70422,0.70384,0.70406,58000000.0
2009-07-24 09:50:00,0.70405,0.70425,0.70384,0.70384,67200000.0
2009-07-24 09:55:00,0.70381,0.70406,0.70359,0.70389,69600000.0
2009-07-24 10:00:00,0.70372,0.70374,0.7035,0.70358,62400000.0
2009-07-24 10:05:00,0.70374,0.70399,0.70352,0.70391,64000000.0
2009-07-24 10:10:00,0.70386,0.70395,0.70368,0.70369,68200000.0
2009-07-24 10:15:00,0.70351,0.70451,0.70341,0.70451,72400000.0
2009-07-24 10:20:00,0.70457,0.70508,0.70457,0.70462,68800000.0
2009-07-24 10:25:00,0.7046,0.7046,0.70422,0.70448,65000000.0
2009-07-24 10:30:00,0.70463,0.70463,0.70371,0.70423,58600000.0
2009-07-24 10:35:00,0.70431,0.70436,0.70363,0.70393,67200000.0
2009-07-24 10:40:00,0.70385,0.70409,0.70377,0.70402,67200000.0
2009-07-24 10:45:00,0.7041,0.70425,0.7038,0.70402,65600000.0
2009-07-24 10:50:00,0.70407,0.70443,0.70404,0.70411,62400000.0
2009-07-24 10:55:00,0.70423,0.70443,0.70396,0.704,60800000.0
2009-07-24 11:00:00,0.7039,0.7039,0.70361,0.70387,65600000.0
2009-07-24 11:05:00,0.70377,0.70404,0.70362,0.70367,57000000.0
2009-07-24 11:10:00,0.70387,0.70422,0.70353,0.70361,77200000.0
2009-07-24 11:15:00,0.70368,0.70374,0.70304,0.70323,70400000.0
2009-07-24 11:20:00,0.7035,0.70381,0.70312,0.70373,72000000.0
2009-07-24 11:25:00,0.70356,0.70386,0.70356,0.70386,59200000.0
2009-07-24 11:30:00,0.70385,0.70385,0.70322,0.70334,69800000.0
2009-07-24 11:35:00,0.70324,0.70326,0.70295,0.70302,60800000.0
2009-07-24 11:40:00,0.70306,0.70306,0.70193,0.7029,62400000.0
2009-07-24 11:45:00,0.70308,0.70314,0.70267,0.70308,56000000.0
2009-07-24 11:50:00,0.70316,0.70321,0.70292,0.70316,72000000.0
2009-07-24 11:55:00,0.70292,0.70315,0.70219,0.70302,67200000.0
2009-07-24 12:00:00,0.703,0.70308,0.70232,0.7024,69800000.0
2009-07-24 12:05:00,0.70236,0.70236,0.70162,0.70162,62400000.0
2009-07-24 12:10:00,0.70114,0.70119,0.70069,0.70085,70400000.0
2009-07-24 12:15:00,0.70082,0.70173,0.70077,0.70167,67200000.0
2009-07-24 12:20:00,0.70157,0.70209,0.70146,0.70208,64000000.0
2009-07-24 12:25:00,0.70204,0.70234,0.70187,0.70234,56000000.0
2009-07-24 12:30:00,0.70234,0.70234,0.70186,0.70221,57600000.0
2009-07-24 12:35:00,0.70225,0.70238,0.7018,0.70201,65600000.0
2009-07-24 12:40:00,0.70207,0.70213,0.70185,0.70194,60800000.0
2009-07-24 12:45:00,0.70209,0.70231,0.70196,0.70216,62400000.0
2009-07-24 12:50:00,0.70211,0.70216,0.70107,0.70206,68000000.0
2009-07-24 12:55:00,0.70221,0.70264,0.70145,0.70251,62800000.0
2009-07-24 13:00:00,0.70257,0.70293,0.70222,0.70281,64000000.0
2009-07-24 13:05:00,0.70281,0.70291,0.70256,0.7029,60800000.0
2009-07-24 13:10:00,0.70297,0.70304,0.70244,0.70289,57600000.0
2009-07-24 13:15:00,0.70295,0.70296,0.70257,0.70285,60800000.0
2009-07-24 13:20:00,0.70269,0.70269,0.70205,0.7023,67200000.0
2009-07-24 13:25:00,0.70234,0.70242,0.70216,0.70221,57600000.0
2009-07-24 13:30:00,0.70241,0.70251,0.70228,0.70239,104000000.0
2009-07-24 13:35:00,0.70245,0.70256,0.70212,0.70215,125200000.0
2009-07-24 13:40:00,0.70213,0.70252,0.70208,0.70245,141200000.0
2009-07-24 13:45:00,0.70242,0.70255,0.70231,0.70247,121000000.0
2009-07-24 13:50:00,0.70245,0.70254,0.70154,0.70195,157200000.0
2009-07-24 13:55:00,0.70231,0.70248,0.70212,0.70212,129600000.0
2009-07-24 14:00:00,0.70217,0.70217,0.70189,0.70195,171200000.0
2009-07-24 14:05:00,0.7019,0.70206,0.70182,0.70197,150800000.0
2009-07-24 14:10:00,0.70183,0.70215,0.70174,0.70215,115200000.0
2009-07-24 14:15:00,0.70223,0.70226,0.70168,0.70176,185600000.0
2009-07-24 14:20:00,0.70195,0.70228,0.70191,0.70192,132000000.0
2009-07-24 14:25:00,0.70197,0.70198,0.70165,0.70184,147200000.0
2009-07-24 14:30:00,0.70181,0.70255,0.70181,0.70248,208000000.0
2009-07-24 14:35:00,0.70256,0.7026,0.70243,0.70252,182400000.0
2009-07-24 14:40:00,0.70237,0.70251,0.70229,0.70242,243600000.0
2009-07-24 14:45:00,0.70239,0.70271,0.70231,0.70246,152000000.0
2009-07-24 14:50:00,0.70219,0.70234,0.702,0.702,132600000.0
2009-07-24 14:55:00,0.702,0.702,0.70151,0.70178,102800000.0
2009-07-24 15:00:00,0.7017,0.70197,0.70164,0.7018,154000000.0
2009-07-24 15:05:00,0.70189,0.7022,0.70188,0.70214,155200000.0
2009-07-24 15:10:00,0.70204,0.70242,0.70204,0.70238,227200000.0
2009-07-24 15:15:00,0.70235,0.70239,0.70214,0.70238,92800000.0
2009-07-24 15:20:00,0.70247,0.70256,0.70202,0.70218,164200000.0
2009-07-24 15:25:00,0.70222,0.70222,0.70107,0.70109,193800000.0
2009-07-24 15:30:00,0.70109,0.70237,0.70081,0.7022,249400000.0
2009-07-24 15:35:00,0.70225,0.70229,0.70169,0.7017,204800000.0
2009-07-24 15:40:00,0.70176,0.70263,0.70169,0.70242,206800000.0
2009-07-24 15:45:00,0.70245,0.70265,0.70168,0.70168,124800000.0
2009-07-24 15:50:00,0.70164,0.70199,0.70164,0.70186,89600000.0
2009-07-24 15:55:00,0.70176,0.70209,0.7017,0.70194,144400000.0
2009-07-24 16:00:00,0.70179,0.70179,0.70144,0.70173,237800000.0
2009-07-24 16:05:00,0.70176,0.70205,0.70152,0.70152,199800000.0
2009-07-24 16:10:00,0.70154,0.702,0.70121,0.70164,206800000.0
2009-07-24 16:15:00,0.70149,0.70205,0.70143,0.70188,172200000.0
2009-07-24 16:20:00,0.70183,0.70203,0.70146,0.70203,200000000.0
2009-07-24 16:25:00,0.70204,0.70257,0.70204,0.70253,171200000.0
2009-07-24 16:30:00,0.70246,0.70271,0.70245,0.70249,234000000.0
2009-07-24 16:35:00,0.70233,0.70233,0.70158,0.70158,282000000.0
2009-07-24 16:40:00,0.70141,0.7022,0.70141,0.70209,184800000.0
2009-07-24 16:45:00,0.70185,0.70212,0.70171,0.70203,316400000.0
2009-07-24 16:50:00,0.70206,0.70209,0.70157,0.70199,192200000.0
2009-07-24 16:55:00,0.70211,0.70241,0.70159,0.70241,196200000.0
2009-07-24 17:00:00,0.70236,0.70247,0.70206,0.70234,232000000.0
2009-07-24 17:05:00,0.70237,0.70237,0.7016,0.70195,176400000.0
2009-07-24 17:10:00,0.70192,0.70245,0.70192,0.70223,181600000.0
2009-07-24 17:15:00,0.70209,0.70283,0.70209,0.70279,98600000.0
2009-07-24 17:20:00,0.7029,0.70294,0.70258,0.70264,123200000.0
2009-07-24 17:25:00,0.70271,0.70287,0.70262,0.70284,198800000.0
2009-07-24 17:30:00,0.70285,0.70295,0.70267,0.70284,371000000.0
2009-07-24 17:35:00,0.70271,0.70294,0.702,0.70248,204200000.0
2009-07-24 17:40:00,0.70251,0.70261,0.70231,0.70248,220800000.0
2009-07-24 17:45:00,0.7025,0.70269,0.70205,0.70212,373800000.0
2009-07-24 17:50:00,0.70189,0.70209,0.70171,0.70205,261200000.0
2009-07-24 17:55:00,0.70197,0.70266,0.70197,0.70264,261800000.0
2009-07-24 18:00:00,0.7025,0.70257,0.70185,0.70244,234400000.0
2009-07-24 18:05:00,0.70212,0.70266,0.70206,0.70261,320800000.0
2009-07-24 18:10:00,0.70257,0.70257,0.70138,0.70186,131600000.0
2009-07-24 18:15:00,0.70223,0.70223,0.70145,0.70194,227400000.0
2009-07-24 18:20:00,0.70162,0.70222,0.70162,0.70185,232600000.0
2009-07-24 18:25:00,0.70182,0.70193,0.70149,0.70176,146400000.0
2009-07-24 18:30:00,0.70167,0.70181,0.70163,0.70178,204800000.0
2009-07-24 18:35:00,0.70193,0.70233,0.70193,0.7023,176000000.0
2009-07-24 18:40:00,0.70224,0.70249,0.70218,0.70246,177000000.0
2009-07-24 18:45:00,0.70258,0.70292,0.70164,0.70292,128000000.0
2009-07-24 18:50:00,0.70288,0.70299,0.70279,0.70287,131200000.0
2009-07-24 18:55:00,0.70255,0.70305,0.70238,0.70291,146000000.0
2009-07-24 19:00:00,0.70287,0.70293,0.70271,0.70284,133800000.0
2009-07-24 19:05:00,0.70289,0.70297,0.70213,0.7027,252800000.0
2009-07-24 19:10:00,0.70277,0.70277,0.70191,0.70232,152400000.0
2009-07-24 19:15:00,0.70232,0.70234,0.70189,0.70224,78400000.0
2009-07-24 19:20:00,0.70227,0.70262,0.70225,0.70261,114000000.0
2009-07-24 19:25:00,0.70254,0.70272,0.70234,0.70258,172800000.0
2009-07-24 19:30:00,0.7026,0.70333,0.70254,0.70322,86400000.0
2009-07-24 19:35:00,0.70325,0.70358,0.70316,0.70358,107600000.0
2009-07-24 19:40:00,0.70348,0.70354,0.70298,0.70321,84800000.0
2009-07-24 19:45:00,0.70304,0.70305,0.70277,0.70304,92800000.0
2009-07-24 19:50:00,0.70277,0.70303,0.70254,0.70279,75200000.0
2009-07-24 19:55:00,0.70258,0.70261,0.70204,0.70246,63200000.0
2009-07-24 20:00:00,0.70244,0.70284,0.70176,0.70284,52800000.0
2009-07-24 20:05:00,0.70287,0.70291,0.70224,0.70239,64400000.0
2009-07-24 20:10:00,0.70232,0.70265,0.70231,0.70249,86400000.0
2009-07-24 20:15:00,0.7024,0.70262,0.70212,0.70212,69200000.0
2009-07-24 20:20:00,0.70248,0.70256,0.70203,0.70203,70400000.0
2009-07-24 20:25:00,0.70206,0.70227,0.70163,0.70179,72400000.0
2009-07-24 20:30:00,0.70164,0.70222,0.70164,0.70195,59200000.0
2009-07-24 20:35:00,0.70188,0.70223,0.70181,0.70215,56000000.0
2009-07-24 20:40:00,0.70217,0.70244,0.70178,0.70225,62400000.0
2009-07-24 20:45:00,0.70232,0.70232,0.70193,0.70228,92800000.0
2009-07-24 20:50:00,0.70213,0.70222,0.70151,0.7019,84800000.0
2009-07-24 20:55:00,0.70206,0.70222,0.70151,0.70181,78400000.0
2009-07-24 21:00:00,0.7018,0.7021,0.70132,0.70208,64000000.0
2009-07-24 21:05:00,0.70204,0.70247,0.70168,0.70244,62400000.0
2009-07-24 21:10:00,0.70238,0.70245,0.70227,0.70244,67200000.0
2009-07-24 21:15:00,0.7024,0.70286,0.70233,0.70278,49600000.0
2009-07-24 21:20:00,0.70277,0.70277,0.7019,0.70196,57600000.0
2009-07-24 21:25:00,0.70231,0.70264,0.70227,0.70244,54400000.0
2009-07-24 21:30:00,0.70243,0.70256,0.70119,0.70243,64000000.0
2009-07-24 21:35:00,0.7023,0.70242,0.70182,0.70225,62400000.0
2009-07-24 21:40:00,0.70235,0.70247,0.70204,0.70227,48400000.0
2009-07-24 21:45:00,0.70225,0.70244,0.70205,0.70213,88000000.0
2009-07-24 21:50:00,0.7022,0.70248,0.70217,0.70227,62400000.0
2009-07-24 21:55:00,0.70222,0.70222,0.70183,0.70203,110400000.0
2009-07-24 22:00:00,0.70127,0.70228,0.70127,0.7022,170600000.0
2009-07-24 22:05:00,0.70226,0.70234,0.70208,0.70208,102400000.0
2009-07-24 22:10:00,0.70208,0.70225,0.70185,0.70218,85800000.0
2009-07-24 22:15:00,0.70219,0.70264,0.70219,0.70252,82000000.0
2009-07-24 22:20:00,0.70259,0.70259,0.70139,0.70175,61200000.0
2009-07-24 22:25:00,0.70159,0.70254,0.70159,0.70254,84800000.0
2009-07-24 22:30:00,0.70262,0.70268,0.70242,0.70248,95400000.0
2009-07-24 22:35:00,0.70216,0.70238,0.70188,0.70217,112000000.0
2009-07-24 22:40:00,0.70207,0.70213,0.70133,0.70203,74000000.0
2009-07-24 22:45:00,0.70234,0.70249,0.70198,0.702,79400000.0
2009-07-24 22:50:00,0.70226,0.70226,0.7019,0.70198,70400000.0
2009-07-24 22:55:00,0.70195,0.70233,0.70178,0.70233,59200000.0
2009-07-26 23:00:00,0.70232,0.70295,0.70209,0.70253,84800000.0
2009-07-26 23:05:00,0.7025,0.7026,0.70198,0.7025,68800000.0
2009-07-26 23:10:00,0.70247,0.7026,0.70092,0.70168,64000000.0
2009-07-26 23:15:00,0.70117,0.70169,0.7007,0.7007,65600000.0
2009-07-26 23:20:00,0.70078,0.70163,0.7007,0.70161,54800000.0
2009-07-26 23:25:00,0.70155,0.70205,0.70151,0.70205,77200000.0
2009-07-26 23:30:00,0.70208,0.70218,0.70136,0.70212,83600000.0
2009-07-26 23:35:00,0.70136,0.70208,0.70129,0.70175,64000000.0
2009-07-26 23:40:00,0.70174,0.70189,0.70164,0.70172,80000000.0
2009-07-26 23:45:00,0.70196,0.70258,0.70171,0.70235,52800000.0
2009-07-26 23:50:00,0.70251,0.70255,0.70212,0.7024,58000000.0
2009-07-26 23:55:00,0.70234,0.70263,0.70145,0.70216,88000000.0
2009-07-27 00:00:00,0.70247,0.70269,0.70213,0.70231,62400000.0
2009-07-27 00:05:00,0.70263,0.70266,0.70126,0.70139,60200000.0
2009-07-27 00:10:00,0.70152,0.70234,0.70152,0.70234,58000000.0
2009-07-27 00:15:00,0.70205,0.7022,0.70145,0.70213,60800000.0
2009-07-27 00:20:00,0.70205,0.70207,0.70178,0.70184,50600000.0
2009-07-27 00:25:00,0.7018,0.7018,0.70125,0.70141,67200000.0
2009-07-27 00:30:00,0.70147,0.70204,0.70144,0.70167,82000000.0
2009-07-27 00:35:00,0.70177,0.70197,0.7017,0.70197,49000000.0
2009-07-27 00:40:00,0.70199,0.70206,0.70128,0.70147,67200000.0
2009-07-27 00:45:00,0.70135,0.70184,0.7013,0.7017,72000000.0
2009-07-27 00:50:00,0.70175,0.70187,0.70131,0.70135,62400000.0
2009-07-27 00:55:00,0.70138,0.7015,0.70092,0.70131,64000000.0
2009-07-27 01:00:00,0.7013,0.70168,0.7012,0.70157,67200000.0
2009-07-27 01:05:00,0.70151,0.70168,0.70076,0.70134,64000000.0
2009-07-27 01:10:00,0.70154,0.70212,0.70154,0.70212,62400000.0
2009-07-27 01:15:00,0.70208,0.70208,0.70157,0.70171,68800000.0
2009-07-27 01:20:00,0.70135,0.7016,0.7009,0.70131,67200000.0
2009-07-27 01:25:00,0.70117,0.7017,0.70112,0.70161,73600000.0
2009-07-27 01:30:00,0.70165,0.70201,0.70127,0.70193,129600000.0
2009-07-27 01:35:00,0.70191,0.702,0.70105,0.7019,57600000.0
2009-07-27 01:40:00,0.70183,0.70188,0.701,0.70173,62200000.0
2009-07-27 01:45:00,0.70153,0.70183,0.7012,0.70135,63400000.0
2009-07-27 01:50:00,0.70126,0.70128,0.70109,0.70112,70800000.0
2009-07-27 01:55:00,0.7011,0.70122,0.70093,0.70116,96000000.0
2009-07-27 02:00:00,0.70131,0.70159,0.70128,0.70134,96000000.0
2009-07-27 02:05:00,0.70127,0.70142,0.70117,0.70135,72400000.0
2009-07-27 02:10:00,0.70151,0.70162,0.70086,0.70095,64000000.0
2009-07-27 02:15:00,0.70106,0.70143,0.70101,0.70142,40000000.0
2009-07-27 02:20:00,0.70135,0.70151,0.70054,0.70145,57600000.0
2009-07-27 02:25:00,0.70135,0.70175,0.70129,0.70172,130000000.0
2009-07-27 02:30:00,0.70173,0.70183,0.70162,0.70172,70400000.0
2009-07-27 02:35:00,0.70173,0.70229,0.70167,0.70189,67200000.0
2009-07-27 02:40:00,0.70188,0.7022,0.70182,0.70191,61800000.0
2009-07-27 02:45:00,0.70195,0.70195,0.70141,0.70141,62400000.0
2009-07-27 02:50:00,0.70159,0.70222,0.70138,0.70199,64400000.0
2009-07-27 02:55:00,0.70229,0.70239,0.70216,0.70217,67200000.0
2009-07-27 03:00:00,0.70223,0.70272,0.70211,0.70252,62800000.0
2009-07-27 03:05:00,0.70257,0.70277,0.70254,0.70259,52800000.0
2009-07-27 03:10:00,0.70257,0.70273,0.70201,0.70269,62400000.0
2009-07-27 03:15:00,0.70268,0.70301,0.70212,0.70212,67600000.0
2009-07-27 03:20:00,0.70216,0.70239,0.70212,0.70223,49600000.0
2009-07-27 03:25:00,0.70197,0.70217,0.70181,0.7019,81000000.0
2009-07-27 03:30:00,0.70195,0.70239,0.70175,0.70201,67200000.0
2009-07-27 03:35:00,0.70211,0.70256,0.70206,0.7023,51200000.0
2009-07-27 03:40:00,0.70253,0.70269,0.70233,0.7025,60800000.0
2009-07-27 03:45:00,0.70219,0.70274,0.70219,0.70272,44800000.0
2009-07-27 03:50:00,0.70261,0.70296,0.70246,0.70266,56400000.0
2009-07-27 03:55:00,0.70222,0.70251,0.70215,0.70236,62800000.0
2009-07-27 04:00:00,0.70216,0.70223,0.701,0.70216,88000000.0
2009-07-27 04:05:00,0.70229,0.70282,0.70197,0.70266,57600000.0
2009-07-27 04:10:00,0.70252,0.70283,0.70235,0.70267,52800000.0
2009-07-27 04:15:00,0.70185,0.70266,0.70185,0.70228,80000000.0
2009-07-27 04:20:00,0.70226,0.70271,0.70226,0.7024,64000000.0
2009-07-27 04:25:00,0.70242,0.70285,0.70234,0.70258,79400000.0
2009-07-27 04:30:00,0.70201,0.70255,0.70201,0.7022,67200000.0
2009-07-27 04:35:00,0.70257,0.70257,0.70199,0.70205,54400000.0
2009-07-27 04:40:00,0.70235,0.70255,0.7023,0.70236,66000000.0
2009-07-27 04:45:00,0.70243,0.70247,0.70152,0.70223,64400000.0
2009-07-27 04:50:00,0.70212,0.7025,0.70195,0.7025,68800000.0
2009-07-27 04:55:00,0.7025,0.7025,0.70192,0.70238,84800000.0
2009-07-27 05:00:00,0.70252,0.70288,0.70235,0.70273,59200000.0
2009-07-27 05:05:00,0.70247,0.7028,0.70228,0.70261,64000000.0
2009-07-27 05:10:00,0.7026,0.70287,0.70235,0.70252,80000000.0
2009-07-27 05:15:00,0.70265,0.70272,0.70196,0.70226,64000000.0
2009-07-27 05:20:00,0.70264,0.70264,0.70216,0.70238,112000000.0
2009-07-27 05:25:00,0.70199,0.70251,0.70192,0.70246,88000000.0
2009-07-27 05:30:00,0.70251,0.70289,0.70251,0.70279,85200000.0
2009-07-27 05:35:00,0.70281,0.70312,0.70272,0.70307,60800000.0
2009-07-27 05:40:00,0.70304,0.7034,0.70285,0.70324,81600000.0
2009-07-27 05:45:00,0.70314,0.70314,0.70273,0.70287,86800000.0
2009-07-27 05:50:00,0.70285,0.70368,0.70269,0.70366,102400000.0
2009-07-27 05:55:00,0.70364,0.70394,0.70343,0.70364,171200000.0
2009-07-27 06:00:00,0.70363,0.70367,0.70304,0.70304,110800000.0
2009-07-27 06:05:00,0.70297,0.70308,0.70259,0.7029,62400000.0
2009-07-27 06:10:00,0.70259,0.70305,0.70255,0.70281,88000000.0
2009-07-27 06:15:00,0.70284,0.70319,0.70259,0.70259,47400000.0
2009-07-27 06:20:00,0.70309,0.70335,0.7028,0.70299,62400000.0
2009-07-27 06:25:00,0.70308,0.70308,0.70159,0.70253,64000000.0
2009-07-27 06:30:00,0.70256,0.70266,0.7022,0.70239,46400000.0
2009-07-27 06:35:00,0.7024,0.70252,0.70195,0.70203,52200000.0
2009-07-27 06:40:00,0.70188,0.70209,0.70127,0.70203,43200000.0
2009-07-27 06:45:00,0.70218,0.70224,0.70195,0.70221,67200000.0
2009-07-27 06:50:00,0.70224,0.70227,0.70176,0.70195,62400000.0
2009-07-27 06:55:00,0.702,0.70263,0.70199,0.70263,63400000.0
2009-07-27 07:00:00,0.70266,0.70269,0.70105,0.70172,78400000.0
2009-07-27 07:05:00,0.70179,0.70198,0.7017,0.70193,84200000.0
2009-07-27 07:10:00,0.70195,0.70214,0.70166,0.70167,92800000.0
2009-07-27 07:15:00,0.70171,0.70196,0.70168,0.70194,61800000.0
2009-07-27 07:20:00,0.70195,0.70199,0.70146,0.70179,54200000.0
2009-07-27 07:25:00,0.70182,0.70206,0.7016,0.70167,59200000.0
2009-07-27 07:30:00,0.70208,0.70214,0.70169,0.70196,65600000.0
2009-07-27 07:35:00,0.70202,0.70207,0.70151,0.70172,70800000.0
2009-07-27 07:40:00,0.70163,0.70216,0.70163,0.70174,68800000.0
2009-07-27 07:45:00,0.70118,0.70215,0.70118,0.70192,86400000.0
2009-07-27 07:50:00,0.70221,0.70235,0.70212,0.7023,64000000.0
2009-07-27 07:55:00,0.70231,0.7027,0.70132,0.70216,52800000.0
2009-07-27 08:00:00,0.70209,0.70274,0.70208,0.70272,54400000.0
2009-07-27 08:05:00,0.70277,0.70312,0.7026,0.70298,74600000.0
2009-07-27 08:10:00,0.70305,0.70328,0.70298,0.70306,92800000.0
2009-07-27 08:15:00,0.70278,0.70291,0.70234,0.7025,84600000.0
2009-07-27 08:20:00,0.70252,0.70252,0.70227,0.70242,108800000.0
2009-07-27 08:25:00,0.70239,0.70251,0.7022,0.70232,86400000.0
2009-07-27 08:30:00,0.70209,0.70258,0.70202,0.70258,172200000.0
2009-07-27 08:35:00,0.70248,0.70291,0.70241,0.70243,113000000.0
2009-07-27 08:40:00,0.70263,0.70313,0.70229,0.70269,78400000.0
2009-07-27 08:45:00,0.70277,0.70284,0.70224,0.70247,152000000.0
2009-07-27 08:50:00,0.70252,0.70316,0.70251,0.70301,253000000.0
2009-07-27 08:55:00,0.70298,0.70305,0.70239,0.70239,134400000.0
2009-07-27 09:00:00,0.70207,0.70269,0.70207,0.70236,145600000.0
2009-07-27 09:05:00,0.70237,0.7031,0.70237,0.70297,131200000.0
2009-07-27 09:10:00,0.70289,0.70308,0.70186,0.70274,128400000.0
2009-07-27 09:15:00,0.70259,0.70274,0.7023,0.70258,177600000.0
2009-07-27 09:20:00,0.70272,0.703,0.70247,0.70277,175400000.0
2009-07-27 09:25:00,0.70284,0.70311,0.7027,0.70297,204800000.0
2009-07-27 09:30:00,0.703,0.70314,0.70277,0.703,145600000.0
2009-07-27 09:35:00,0.703,0.70305,0.70248,0.70266,231400000.0
2009-07-27 09:40:00,0.70248,0.70248,0.70192,0.70225,227600000.0
2009-07-27 09:45:00,0.70224,0.70244,0.7022,0.70225,131200000.0
2009-07-27 09:50:00,0.70236,0.70254,0.70193,0.70206,320200000.0
2009-07-27 09:55:00,0.70194,0.70265,0.70186,0.7026,233000000.0
2009-07-27 10:00:00,0.70266,0.70276,0.7025,0.70258,261200000.0
2009-07-27 10:05:00,0.70259,0.70297,0.70252,0.70297,261800000.0
2009-07-27 10:10:00,0.70285,0.70292,0.70245,0.70255,374000000.0
2009-07-27 10:15:00,0.70249,0.70256,0.70219,0.70233,220200000.0
2009-07-27 10:20:00,0.70239,0.70268,0.70231,0.70248,204800000.0
2009-07-27 10:25:00,0.70245,0.70269,0.70241,0.70259,370000000.0
2009-07-27 10:30:00,0.70263,0.70312,0.70249,0.70312,199200000.0
2009-07-27 10:35:00,0.70313,0.70329,0.70277,0.70277,123000000.0
2009-07-27 10:40:00,0.70269,0.70302,0.70259,0.70292,99200000.0
2009-07-27 10:45:00,0.70313,0.70355,0.70313,0.70355,180200000.0
2009-07-27 10:50:00,0.70351,0.70352,0.70328,0.70338,174800000.0
2009-07-27 10:55:00,0.70336,0.70341,0.70298,0.70305,231800000.0
2009-07-27 11:00:00,0.70313,0.70323,0.70283,0.70323,197200000.0
2009-07-27 11:05:00,0.70319,0.70319,0.70276,0.703,191200000.0
2009-07-27 11:10:00,0.70306,0.70313,0.70278,0.70301,316400000.0
2009-07-27 11:15:00,0.70298,0.70321,0.70245,0.70313,185800000.0
2009-07-27 11:20:00,0.70313,0.70352,0.70307,0.70335,279800000.0
2009-07-27 11:25:00,0.70341,0.70344,0.70318,0.7033,235200000.0
2009-07-27 11:30:00,0.70335,0.70371,0.70335,0.7036,170600000.0
2009-07-27 11:35:00,0.70358,0.70384,0.70322,0.70382,200400000.0
2009-07-27 11:40:00,0.70384,0.70437,0.70381,0.70413,172600000.0
2009-07-27 11:45:00,0.70432,0.70476,0.70427,0.70441,207400000.0
2009-07-27 11:50:00,0.70461,0.70494,0.7046,0.70482,200400000.0
2009-07-27 11:55:00,0.70495,0.70495,0.70469,0.7047,238400000.0
2009-07-27 12:00:00,0.70468,0.70479,0.70423,0.70426,138000000.0
2009-07-27 12:05:00,0.70436,0.70449,0.70428,0.70448,89000000.0
2009-07-27 12:10:00,0.70443,0.7046,0.7044,0.70446,124800000.0
2009-07-27 12:15:00,0.70468,0.70492,0.70468,0.70477,206800000.0
2009-07-27 12:20:00,0.70477,0.70481,0.7044,0.70443,204800000.0
2009-07-27 12:25:00,0.70433,0.70433,0.7028,0.70331,252400000.0
2009-07-27 12:30:00,0.70335,0.70481,0.70335,0.70432,193000000.0
2009-07-27 12:35:00,0.70436,0.70437,0.70414,0.70415,164800000.0
2009-07-27 12:40:00,0.70392,0.70427,0.7038,0.70427,92200000.0
2009-07-27 12:45:00,0.70434,0.70434,0.70331,0.7035,227000000.0
2009-07-27 12:50:00,0.70362,0.70369,0.7033,0.70334,155200000.0
2009-07-27 12:55:00,0.70311,0.7038,0.7024,0.70359,153600000.0
2009-07-27 13:00:00,0.70357,0.70413,0.70339,0.70409,102400000.0
2009-07-27 13:05:00,0.70416,0.70422,0.70396,0.70396,132800000.0
2009-07-27 13:10:00,0.70402,0.70405,0.70377,0.70402,151800000.0
2009-07-27 13:15:00,0.70406,0.70451,0.70395,0.70451,244600000.0
2009-07-27 13:20:00,0.70432,0.70432,0.70404,0.70419,182800000.0
2009-07-27 13:25:00,0.70441,0.70453,0.70394,0.704,207400000.0
2009-07-27 13:30:00,0.70396,0.70396,0.7027,0.70351,147200000.0
2009-07-27 13:35:00,0.70361,0.70365,0.70325,0.70356,131600000.0
2009-07-27 13:40:00,0.70345,0.70385,0.70333,0.70344,186000000.0
2009-07-27 13:45:00,0.70353,0.70365,0.70337,0.70348,114600000.0
2009-07-27 13:50:00,0.70341,0.70363,0.70318,0.70348,150200000.0
2009-07-27 13:55:00,0.70366,0.70366,0.70304,0.70304,171600000.0
2009-07-27 14:00:00,0.70305,0.70317,0.70289,0.70289,129600000.0
2009-07-27 14:05:00,0.70288,0.70288,0.70225,0.70236,156800000.0
2009-07-27 14:10:00,0.70235,0.70237,0.7019,0.7019,121600000.0
2009-07-27 14:15:00,0.70203,0.70226,0.70167,0.70174,140800000.0
2009-07-27 14:20:00,0.70181,0.70184,0.70144,0.70151,125200000.0
2009-07-27 14:25:00,0.70137,0.70146,0.70105,0.70105,104000000.0
2009-07-27 14:30:00,0.70081,0.70103,0.70056,0.70075,57600000.0
2009-07-27 14:35:00,0.70064,0.70064,0.69989,0.7,67200000.0
2009-07-27 14:40:00,0.70016,0.70106,0.70007,0.701,60800000.0
2009-07-27 14:45:00,0.70091,0.70097,0.70073,0.70078,58400000.0
2009-07-27 14:50:00,0.70084,0.70084,0.70055,0.70078,60800000.0
2009-07-27 14:55:00,0.70074,0.70092,0.70057,0.70073,64400000.0
2009-07-27 15:00:00,0.70072,0.70072,0.69932,0.70055,63200000.0
2009-07-27 15:05:00,0.70078,0.70102,0.70018,0.70099,67200000.0
2009-07-27 15:10:00,0.7011,0.70116,0.70084,0.70096,62200000.0
2009-07-27 15:15:00,0.70085,0.70115,0.70069,0.7007,60800000.0
2009-07-27 15:20:00,0.70078,0.70099,0.70024,0.70024,66000000.0
2009-07-27 15:25:00,0.70021,0.70026,0.69991,0.70023,57000000.0
2009-07-27 15:30:00,0.7005,0.70079,0.70033,0.70071,56000000.0
2009-07-27 15:35:00,0.70062,0.70063,0.70023,0.70045,64400000.0
2009-07-27 15:40:00,0.70076,0.7011,0.7006,0.70089,66600000.0
2009-07-27 15:45:00,0.70113,0.70113,0.70062,0.70078,70400000.0
2009-07-27 15:50:00,0.70073,0.70081,0.70026,0.70035,62400000.0
2009-07-27 15:55:00,0.70047,0.70061,0.70024,0.70039,70400000.0
2009-07-27 16:00:00,0.70046,0.70155,0.70035,0.70082,67200000.0
2009-07-27 16:05:00,0.70106,0.70133,0.70087,0.70101,72000000.0
2009-07-27 16:10:00,0.70087,0.70094,0.69989,0.70014,56000000.0
2009-07-27 16:15:00,0.70032,0.70118,0.69981,0.70088,62400000.0
2009-07-27 16:20:00,0.70071,0.70083,0.70021,0.7004,60800000.0
2009-07-27 16:25:00,0.70025,0.70036,0.70009,0.70017,70400000.0
2009-07-27 16:30:00,0.7001,0.70091,0.70005,0.70044,58600000.0
2009-07-27 16:35:00,0.70041,0.70103,0.7001,0.70099,72400000.0
2009-07-27 16:40:00,0.70091,0.70151,0.70065,0.7011,69800000.0
2009-07-27 16:45:00,0.70119,0.70178,0.70108,0.70171,77200000.0
2009-07-27 16:50:00,0.70162,0.70169,0.70137,0.70151,57600000.0
2009-07-27 16:55:00,0.7016,0.70254,0.70129,0.70254,65600000.0
2009-07-27 17:00:00,0.7025,0.70253,0.70202,0.70236,59200000.0
2009-07-27 17:05:00,0.70227,0.70248,0.70215,0.70246,62400000.0
2009-07-27 17:10:00,0.70238,0.70277,0.70214,0.70233,65600000.0
2009-07-27 17:15:00,0.70186,0.70261,0.70186,0.70226,67200000.0
2009-07-27 17:20:00,0.70244,0.70288,0.70244,0.70277,68000000.0
2009-07-27 17:25:00,0.70282,0.70282,0.70249,0.70261,59200000.0
2009-07-27 17:30:00,0.70248,0.70262,0.7022,0.70258,65000000.0
2009-07-27 17:35:00,0.70241,0.70246,0.7021,0.70221,68200000.0
2009-07-27 17:40:00,0.70224,0.70259,0.70224,0.70237,71400000.0
2009-07-27 17:45:00,0.70239,0.70249,0.70218,0.7022,68800000.0
2009-07-27 17:50:00,0.70215,0.70248,0.70195,0.70221,64400000.0
2009-07-27 17:55:00,0.7023,0.70232,0.70174,0.70219,62400000.0
2009-07-27 18:00:00,0.70203,0.70218,0.70177,0.70218,68200000.0
2009-07-27 18:05:00,0.70207,0.70226,0.70178,0.70222,67200000.0
2009-07-27 18:10:00,0.70226,0.70271,0.7021,0.70222,57600000.0
2009-07-27 18:15:00,0.70267,0.70298,0.70244,0.70248,64000000.0
2009-07-27 18:20:00,0.70264,0.70311,0.70257,0.70284,58400000.0
2009-07-27 18:25:00,0.70277,0.70277,0.70162,0.70225,75200000.0
2009-07-27 18:30:00,0.70246,0.70282,0.70233,0.70253,60800000.0
2009-07-27 18:35:00,0.70268,0.70274,0.7023,0.70251,68800000.0
2009-07-27 18:40:00,0.7026,0.7026,0.70191,0.70207,73000000.0
2009-07-27 18:45:00,0.70207,0.70248,0.70205,0.70222,64000000.0
2009-07-27 18:50:00,0.7023,0.70256,0.70208,0.7024,80000000.0
2009-07-27 18:55:00,0.70221,0.70251,0.70201,0.70232,59600000.0
2009-07-27 19:00:00,0.70229,0.7024,0.70208,0.7024,59200000.0
2009-07-27 19:05:00,0.70237,0.70237,0.70164,0.70187,52800000.0
2009-07-27 19:10:00,0.70169,0.702,0.70159,0.70159,62400000.0
2009-07-27 19:15:00,0.70166,0.70169,0.70062,0.70161,57400000.0
2009-07-27 19:20:00,0.70157,0.70167,0.70077,0.70102,56400000.0
2009-07-27 19:25:00,0.70134,0.70151,0.70055,0.70141,66000000.0
2009-07-27 19:30:00,0.70134,0.70171,0.70114,0.7015,70400000.0
2009-07-27 19:35:00,0.70122,0.70161,0.70109,0.70161,65600000.0
2009-07-27 19:40:00,0.7017,0.70197,0.70165,0.70186,62400000.0
2009-07-27 19:45:00,0.70188,0.70204,0.70121,0.70181,64000000.0
2009-07-27 19:50:00,0.70187,0.70196,0.70157,0.70191,68800000.0
2009-07-27 19:55:00,0.70203,0.70203,0.7015,0.70179,68800000.0
2009-07-27 20:00:00,0.70178,0.70231,0.70164,0.70214,56000000.0
2009-07-27 20:05:00,0.70211,0.70238,0.7019,0.70238,58000000.0
2009-07-27 20:10:00,0.70237,0.70238,0.70211,0.70233,67600000.0
2009-07-27 20:15:00,0.70236,0.70238,0.70188,0.70236,54400000.0
2009-07-27 20:20:00,0.70197,0.70229,0.70188,0.70217,57600000.0
2009-07-27 20:25:00,0.70205,0.70227,0.70177,0.70177,64000000.0
2009-07-27 20:30:00,0.70142,0.70209,0.70107,0.70195,65600000.0
2009-07-27 20:35:00,0.70193,0.70196,0.70142,0.70145,61200000.0
2009-07-27 20:40:00,0.70136,0.70159,0.70107,0.70107,69200000.0
2009-07-27 20:45:00,0.70139,0.70153,0.70127,0.70153,68800000.0
2009-07-27 20:50:00,0.70145,0.70158,0.70134,0.70156,59200000.0
2009-07-27 20:55:00,0.7016,0.70172,0.70132,0.70141,57600000.0
2009-07-27 21:00:00,0.70153,0.70187,0.70139,0.70147,70400000.0
2009-07-27 21:05:00,0.70142,0.70156,0.70108,0.70109,62400000.0
2009-07-27 21:10:00,0.7012,0.70139,0.70103,0.70139,52800000.0
2009-07-27 21:15:00,0.70148,0.70179,0.7014,0.70173,61200000.0
2009-07-27 21:20:00,0.70164,0.7019,0.70132,0.7019,69200000.0
2009-07-27 21:25:00,0.70187,0.70197,0.70163,0.70182,58600000.0
2009-07-27 21:30:00,0.70124,0.70191,0.70093,0.70186,54400000.0
2009-07-27 21:35:00,0.70189,0.70193,0.7012,0.70177,67200000.0
2009-07-27 21:40:00,0.70168,0.70207,0.70152,0.70205,64000000.0
2009-07-27 21:45:00,0.70108,0.70195,0.70108,0.7019,65600000.0
2009-07-27 21:50:00,0.70194,0.70219,0.70181,0.7021,60800000.0
2009-07-27 21:55:00,0.70215,0.70247,0.70211,0.70211,62400000.0
2009-07-27 22:00:00,0.70206,0.70237,0.70193,0.70226,76800000.0
2009-07-27 22:05:00,0.70218,0.70238,0.70192,0.70235,62400000.0
2009-07-27 22:10:00,0.70198,0.70244,0.70165,0.70218,60000000.0
2009-07-27 22:15:00,0.70216,0.70237,0.7021,0.70217,59200000.0
2009-07-27 22:20:00,0.70208,0.70235,0.70152,0.70199,66000000.0
2009-07-27 22:25:00,0.70233,0.70245,0.70174,0.70209,68800000.0
2009-07-27 22:30:00,0.70234,0.7025,0.70178,0.7025,65600000.0
2009-07-27 22:35:00,0.70258,0.70262,0.7019,0.70227,56000000.0
2009-07-27 22:40:00,0.70223,0.70267,0.70221,0.70253,51200000.0
2009-07-27 22:45:00,0.70182,0.70258,0.70182,0.70258,65600000.0
2009-07-27 22:50:00,0.70237,0.70263,0.70174,0.70245,68800000.0
2009-07-27 22:55:00,0.70235,0.70268,0.70206,0.70263,67200000.0
2009-07-27 23:00:00,0.7027,0.70271,0.70225,0.70259,58000000.0
2009-07-27 23:05:00,0.70233,0.70269,0.70187,0.70246,62400000.0
2009-07-27 23:10:00,0.70243,0.70264,0.70212,0.70252,71400000.0
2009-07-27 23:15:00,0.70245,0.70251,0.70179,0.70231,60800000.0
2009-07-27 23:20:00,0.70259,0.70273,0.70208,0.70254,72400000.0
2009-07-27 23:25:00,0.70231,0.70295,0.70231,0.70265,60800000.0
2009-07-27 23:30:00,0.70253,0.70263,0.70234,0.70247,60800000.0
2009-07-27 23:35:00,0.70231,0.70278,0.702,0.70274,53800000.0
2009-07-27 23:40:00,0.70265,0.70277,0.70212,0.70212,61800000.0
2009-07-27 23:45:00,0.70255,0.7028,0.70137,0.70278,60800000.0
2009-07-27 23:50:00,0.70282,0.70309,0.70281,0.70298,60800000.0
2009-07-27 23:55:00,0.70307,0.70308,0.70275,0.7029,66000000.0
2009-07-28 00:00:00,0.70288,0.70295,0.70193,0.70293,59200000.0
2009-07-28 00:05:00,0.7028,0.70287,0.70229,0.70264,60800000.0
2009-07-28 00:10:00,0.70252,0.70276,0.70232,0.70276,64000000.0
2009-07-28 00:15:00,0.7027,0.70284,0.70252,0.70262,64000000.0
2009-07-28 00:20:00,0.70259,0.70279,0.70217,0.70217,57600000.0
2009-07-28 00:25:00,0.70248,0.70273,0.70228,0.70242,68800000.0
2009-07-28 00:30:00,0.70241,0.70253,0.70201,0.70252,62400000.0
2009-07-28 00:35:00,0.70255,0.70255,0.70177,0.70248,66000000.0
2009-07-28 00:40:00,0.70246,0.70254,0.70151,0.70187,61800000.0
2009-07-28 00:45:00,0.7015,0.7015,0.70046,0.70139,70800000.0
2009-07-28 00:50:00,0.70138,0.70214,0.70138,0.70208,62400000.0
2009-07-28 00:55:00,0.70188,0.70198,0.70148,0.70154,72000000.0
2009-07-28 01:00:00,0.70153,0.70155,0.70101,0.70155,62200000.0
2009-07-28 01:05:00,0.70157,0.70185,0.70146,0.70176,62400000.0
2009-07-28 01:10:00,0.70169,0.70191,0.70096,0.70191,59200000.0
2009-07-28 01:15:00,0.70188,0.70188,0.70088,0.70128,59200000.0
2009-07-28 01:20:00,0.70138,0.70138,0.7009,0.70124,66000000.0
2009-07-28 01:25:00,0.70129,0.70149,0.70105,0.70149,57600000.0
2009-07-28 01:30:00,0.70136,0.70214,0.70107,0.70201,65000000.0
2009-07-28 01:35:00,0.70195,0.70195,0.70095,0.70154,62800000.0
2009-07-28 01:40:00,0.70163,0.70167,0.70132,0.70147,67200000.0
2009-07-28 01:45:00,0.70143,0.70176,0.70132,0.70132,52600000.0
2009-07-28 01:50:00,0.70129,0.7017,0.70129,0.7017,65600000.0
2009-07-28 01:55:00,0.70156,0.70161,0.7013,0.70132,54400000.0
2009-07-28 02:00:00,0.70143,0.70171,0.70139,0.70163,82600000.0
2009-07-28 02:05:00,0.70162,0.70168,0.7013,0.70144,72000000.0
2009-07-28 02:10:00,0.70164,0.70175,0.70135,0.70153,63400000.0
2009-07-28 02:15:00,0.70158,0.70165,0.70133,0.70165,51200000.0
2009-07-28 02:20:00,0.70122,0.70176,0.70066,0.70167,57600000.0
2009-07-28 02:25:00,0.70167,0.70167,0.70088,0.70123,129000000.0
2009-07-28 02:30:00,0.70121,0.70138,0.70102,0.70112,75200000.0
2009-07-28 02:35:00,0.70097,0.70126,0.70095,0.70102,70400000.0
2009-07-28 02:40:00,0.70098,0.70122,0.70091,0.70116,62800000.0
2009-07-28 02:45:00,0.70116,0.70128,0.70101,0.70122,62400000.0
2009-07-28 02:50:00,0.701,0.7013,0.70079,0.70111,64400000.0
2009-07-28 02:55:00,0.70128,0.70142,0.70092,0.701,67200000.0
2009-07-28 03:00:00,0.70097,0.70145,0.70053,0.70108,68800000.0
2009-07-28 03:05:00,0.70135,0.70172,0.70121,0.70151,59200000.0
2009-07-28 03:10:00,0.70153,0.70162,0.7013,0.70156,62400000.0
2009-07-28 03:15:00,0.70158,0.70172,0.70132,0.70155,60800000.0
2009-07-28 03:20:00,0.70148,0.70155,0.70117,0.70122,51200000.0
2009-07-28 03:25:00,0.70122,0.70151,0.70092,0.70105,81600000.0
2009-07-28 03:30:00,0.70135,0.70154,0.70126,0.70133,67600000.0
2009-07-28 03:35:00,0.7013,0.70134,0.70087,0.7009,51200000.0
2009-07-28 03:40:00,0.70109,0.70136,0.70102,0.70102,60600000.0
2009-07-28 03:45:00,0.70128,0.70139,0.70092,0.70092,45200000.0
2009-07-28 03:50:00,0.70065,0.70131,0.70025,0.70131,51600000.0
2009-07-28 03:55:00,0.70094,0.70127,0.70091,0.70113,62800000.0
2009-07-28 04:00:00,0.70103,0.70104,0.69969,0.7008,90600000.0
2009-07-28 04:05:00,0.70109,0.70117,0.70078,0.7009,57600000.0
2009-07-28 04:10:00,0.70091,0.70106,0.70089,0.70102,44200000.0
2009-07-28 04:15:00,0.70105,0.70118,0.70049,0.70084,79400000.0
2009-07-28 04:20:00,0.70092,0.70116,0.70092,0.70103,59200000.0
2009-07-28 04:25:00,0.70113,0.70126,0.70085,0.70095,88000000.0
2009-07-28 04:30:00,0.70097,0.70098,0.70061,0.70063,67200000.0
2009-07-28 04:35:00,0.70076,0.70087,0.70019,0.70066,54400000.0
2009-07-28 04:40:00,0.70044,0.70056,0.69956,0.7003,65600000.0
2009-07-28 04:45:00,0.70037,0.70099,0.70026,0.70037,64000000.0
2009-07-28 04:50:00,0.70051,0.70095,0.70051,0.70087,68800000.0
2009-07-28 04:55:00,0.70087,0.70096,0.70048,0.70086,84800000.0
2009-07-28 05:00:00,0.70107,0.70122,0.70085,0.70102,44800000.0
2009-07-28 05:05:00,0.70106,0.70131,0.70077,0.70131,57600000.0
2009-07-28 05:10:00,0.70126,0.70221,0.70122,0.7022,86400000.0
2009-07-28 05:15:00,0.70202,0.70245,0.70202,0.70236,64000000.0
2009-07-28 05:20:00,0.70233,0.70233,0.70199,0.70223,108800000.0
2009-07-28 05:25:00,0.70223,0.70238,0.70208,0.70227,91200000.0
2009-07-28 05:30:00,0.70221,0.70245,0.70198,0.70241,85000000.0
2009-07-28 05:35:00,0.70244,0.70245,0.70222,0.70233,57600000.0
2009-07-28 05:40:00,0.7023,0.70235,0.70162,0.70169,81000000.0
2009-07-28 05:45:00,0.70175,0.70217,0.70147,0.70211,86400000.0
2009-07-28 05:50:00,0.70201,0.70209,0.70163,0.70185,102800000.0
2009-07-28 05:55:00,0.70178,0.7022,0.70175,0.7022,170600000.0
2009-07-28 06:00:00,0.70204,0.70218,0.70188,0.70218,110800000.0
2009-07-28 06:05:00,0.70215,0.70314,0.70215,0.70281,62400000.0
2009-07-28 06:10:00,0.70282,0.70393,0.70282,0.70325,88000000.0
2009-07-28 06:15:00,0.70342,0.70342,0.70287,0.70337,54400000.0
2009-07-28 06:20:00,0.70319,0.70329,0.70297,0.70297,64000000.0
2009-07-28 06:25:00,0.70307,0.70345,0.70271,0.70303,64000000.0
2009-07-28 06:30:00,0.70309,0.70356,0.70309,0.7034,46400000.0
2009-07-28 06:35:00,0.70345,0.70414,0.70345,0.70402,57600000.0
2009-07-28 06:40:00,0.70414,0.70429,0.70393,0.70413,36800000.0
2009-07-28 06:45:00,0.70419,0.70455,0.70385,0.70445,67200000.0
2009-07-28 06:50:00,0.70439,0.70491,0.70419,0.70456,52800000.0
2009-07-28 06:55:00,0.70468,0.70471,0.70435,0.70445,63400000.0
2009-07-28 07:00:00,0.70443,0.70463,0.70379,0.70442,78400000.0
2009-07-28 07:05:00,0.70445,0.70445,0.70401,0.70421,84200000.0
2009-07-28 07:10:00,0.7042,0.70431,0.70415,0.70429,88000000.0
2009-07-28 07:15:00,0.70431,0.7048,0.70394,0.7048,62800000.0
2009-07-28 07:20:00,0.70485,0.70502,0.70446,0.70496,49600000.0
2009-07-28 07:25:00,0.70447,0.7049,0.70442,0.70459,58600000.0
2009-07-28 07:30:00,0.70466,0.7047,0.70426,0.70454,59600000.0
2009-07-28 07:35:00,0.7044,0.70445,0.70398,0.70423,75200000.0
2009-07-28 07:40:00,0.70422,0.7045,0.70413,0.70447,60800000.0
2009-07-28 07:45:00,0.70461,0.70472,0.70417,0.70417,86400000.0
2009-07-28 07:50:00,0.70425,0.70476,0.70423,0.70463,64000000.0
2009-07-28 07:55:00,0.70454,0.70495,0.70377,0.70457,52800000.0
2009-07-28 08:00:00,0.70449,0.70497,0.70449,0.70449,55400000.0
2009-07-28 08:05:00,0.70455,0.70509,0.70455,0.70505,75200000.0
2009-07-28 08:10:00,0.70504,0.70573,0.70501,0.70569,93200000.0
2009-07-28 08:15:00,0.70561,0.70561,0.70517,0.70538,88400000.0
2009-07-28 08:20:00,0.70542,0.70556,0.70537,0.70539,108200000.0
2009-07-28 08:25:00,0.70546,0.70561,0.7052,0.70541,85600000.0
2009-07-28 08:30:00,0.70542,0.70597,0.7054,0.70597,176000000.0
2009-07-28 08:35:00,0.70586,0.70586,0.70543,0.70558,112000000.0
2009-07-28 08:40:00,0.70579,0.70597,0.70561,0.70564,81600000.0
2009-07-28 08:45:00,0.70563,0.70586,0.70556,0.70586,152000000.0
2009-07-28 08:50:00,0.70565,0.70585,0.70508,0.70582,253200000.0
2009-07-28 08:55:00,0.70579,0.70579,0.70515,0.70571,134400000.0
2009-07-28 09:00:00,0.70574,0.70599,0.7057,0.70591,146000000.0
2009-07-28 09:05:00,0.70601,0.7062,0.70566,0.70616,131200000.0
2009-07-28 09:10:00,0.70609,0.70623,0.70527,0.70621,135800000.0
2009-07-28 09:15:00,0.70616,0.70623,0.70576,0.70607,177000000.0
2009-07-28 09:20:00,0.70603,0.70628,0.70588,0.70628,169600000.0
2009-07-28 09:25:00,0.70631,0.70657,0.70621,0.70621,198800000.0
2009-07-28 09:30:00,0.70638,0.70697,0.70628,0.70679,145600000.0
2009-07-28 09:35:00,0.70682,0.70695,0.70666,0.70668,230400000.0
2009-07-28 09:40:00,0.70672,0.7069,0.70658,0.70671,227200000.0
2009-07-28 09:45:00,0.70672,0.70697,0.70653,0.70683,131200000.0
2009-07-28 09:50:00,0.70694,0.70707,0.70666,0.7068,320000000.0
2009-07-28 09:55:00,0.7067,0.70683,0.70651,0.70656,234000000.0
2009-07-28 10:00:00,0.70653,0.70667,0.7064,0.7064,262000000.0
2009-07-28 10:05:00,0.70636,0.70667,0.70623,0.70655,261800000.0
2009-07-28 10:10:00,0.7065,0.70669,0.70581,0.70659,374600000.0
2009-07-28 10:15:00,0.7066,0.70665,0.70632,0.70634,225800000.0
2009-07-28 10:20:00,0.70646,0.70654,0.70628,0.70628,204000000.0
2009-07-28 10:25:00,0.7062,0.70654,0.70619,0.70634,371600000.0
2009-07-28 10:30:00,0.70627,0.70634,0.70588,0.70597,200000000.0
2009-07-28 10:35:00,0.70602,0.70605,0.70542,0.70559,122600000.0
2009-07-28 10:40:00,0.70573,0.70611,0.70567,0.70589,99200000.0
2009-07-28 10:45:00,0.70594,0.70595,0.70563,0.70567,180800000.0
2009-07-28 10:50:00,0.70579,0.70579,0.70537,0.70551,176000000.0
2009-07-28 10:55:00,0.70551,0.70578,0.70536,0.70571,231800000.0
2009-07-28 11:00:00,0.70572,0.70592,0.70543,0.7055,196600000.0
2009-07-28 11:05:00,0.70545,0.7055,0.70505,0.7055,191400000.0
2009-07-28 11:10:00,0.70554,0.70607,0.70548,0.70581,317200000.0
2009-07-28 11:15:00,0.70577,0.706,0.70567,0.70571,185600000.0
2009-07-28 11:20:00,0.70567,0.70567,0.70533,0.70552,282000000.0
2009-07-28 11:25:00,0.70549,0.70573,0.70488,0.70513,235600000.0
2009-07-28 11:30:00,0.70516,0.70523,0.70507,0.70514,171200000.0
2009-07-28 11:35:00,0.7051,0.70571,0.70501,0.70571,200400000.0
2009-07-28 11:40:00,0.70576,0.70576,0.70546,0.70562,172800000.0
2009-07-28 11:45:00,0.70566,0.70572,0.70551,0.70568,208000000.0
2009-07-28 11:50:00,0.70565,0.70568,0.70542,0.70542,199800000.0
2009-07-28 11:55:00,0.70563,0.7058,0.7055,0.70573,238800000.0
2009-07-28 12:00:00,0.70567,0.70567,0.70541,0.70551,136000000.0
2009-07-28 12:05:00,0.70561,0.70593,0.70547,0.70593,83200000.0
2009-07-28 12:10:00,0.70596,0.70596,0.70536,0.70548,120000000.0
2009-07-28 12:15:00,0.70559,0.70564,0.70513,0.70542,205800000.0
2009-07-28 12:20:00,0.7055,0.70573,0.70547,0.70568,204800000.0
2009-07-28 12:25:00,0.70578,0.70663,0.70512,0.70532,251200000.0
2009-07-28 12:30:00,0.70542,0.70664,0.70542,0.706,193600000.0
2009-07-28 12:35:00,0.70604,0.70612,0.70573,0.70612,164200000.0
2009-07-28 12:40:00,0.70603,0.70603,0.70579,0.70579,93200000.0
2009-07-28 12:45:00,0.70597,0.70597,0.70553,0.70576,228000000.0
2009-07-28 12:50:00,0.70587,0.7059,0.70546,0.70549,154600000.0
2009-07-28 12:55:00,0.70541,0.70561,0.70511,0.70561,153600000.0
2009-07-28 13:00:00,0.70566,0.70567,0.70532,0.70533,102400000.0
2009-07-28 13:05:00,0.70527,0.70533,0.70509,0.70533,132800000.0
2009-07-28 13:10:00,0.70551,0.70588,0.70482,0.70578,152000000.0
2009-07-28 13:15:00,0.70584,0.70614,0.70575,0.70602,246000000.0
2009-07-28 13:20:00,0.70593,0.70605,0.7057,0.70582,182600000.0
2009-07-28 13:25:00,0.70573,0.70629,0.70572,0.70629,208000000.0
2009-07-28 13:30:00,0.70624,0.70624,0.70586,0.70586,147200000.0
2009-07-28 13:35:00,0.70576,0.70599,0.70575,0.70578,131200000.0
2009-07-28 13:40:00,0.70566,0.70628,0.70566,0.70623,184400000.0
2009-07-28 13:45:00,0.70602,0.70605,0.70538,0.70579,115200000.0
2009-07-28 13:50:00,0.70566,0.70575,0.70529,0.70575,149000000.0
2009-07-28 13:55:00,0.70583,0.70613,0.70536,0.70613,170600000.0
2009-07-28 14:00:00,0.7061,0.70678,0.70596,0.70666,129600000.0
2009-07-28 14:05:00,0.70676,0.7069,0.70666,0.70674,156600000.0
2009-07-28 14:10:00,0.70668,0.707,0.70656,0.70657,122400000.0
2009-07-28 14:15:00,0.70649,0.70676,0.70636,0.70673,141600000.0
2009-07-28 14:20:00,0.70668,0.70672,0.70537,0.70603,124200000.0
2009-07-28 14:25:00,0.70632,0.70638,0.70583,0.7063,104000000.0
2009-07-28 14:30:00,0.70648,0.70662,0.70626,0.7064,57600000.0
2009-07-28 14:35:00,0.70652,0.70652,0.70613,0.70642,67600000.0
2009-07-28 14:40:00,0.70645,0.70657,0.70625,0.70629,60800000.0
2009-07-28 14:45:00,0.70631,0.7068,0.70631,0.70651,58000000.0
2009-07-28 14:50:00,0.70656,0.70671,0.70595,0.70669,68800000.0
2009-07-28 14:55:00,0.70675,0.70689,0.70664,0.70676,73600000.0
2009-07-28 15:00:00,0.70672,0.70679,0.7054,0.70636,62400000.0
2009-07-28 15:05:00,0.70635,0.70636,0.70516,0.70589,67200000.0
2009-07-28 15:10:00,0.70578,0.70578,0.70525,0.70556,62400000.0
2009-07-28 15:15:00,0.70561,0.70584,0.70532,0.70532,60800000.0
2009-07-28 15:20:00,0.70544,0.70571,0.70515,0.70552,72400000.0
2009-07-28 15:25:00,0.70577,0.70606,0.70562,0.70606,57600000.0
2009-07-28 15:30:00,0.70639,0.70692,0.70624,0.7067,56000000.0
2009-07-28 15:35:00,0.70661,0.70714,0.70653,0.70711,64000000.0
2009-07-28 15:40:00,0.70722,0.70728,0.70683,0.70684,67200000.0
2009-07-28 15:45:00,0.7071,0.70738,0.70689,0.70738,70400000.0
2009-07-28 15:50:00,0.70729,0.70783,0.70721,0.70721,61800000.0
2009-07-28 15:55:00,0.70735,0.7076,0.7072,0.7076,70200000.0
2009-07-28 16:00:00,0.70734,0.70734,0.70627,0.70666,66600000.0
2009-07-28 16:05:00,0.70707,0.70711,0.70659,0.70698,72400000.0
2009-07-28 16:10:00,0.707,0.70703,0.70642,0.70688,56000000.0
2009-07-28 16:15:00,0.70691,0.70819,0.70625,0.70816,62800000.0
2009-07-28 16:20:00,0.70821,0.70891,0.70819,0.70888,59200000.0
2009-07-28 16:25:00,0.70865,0.70955,0.70853,0.70948,69800000.0
2009-07-28 16:30:00,0.70943,0.7095,0.709,0.709,59600000.0
2009-07-28 16:35:00,0.70896,0.70918,0.70829,0.70897,72000000.0
2009-07-28 16:40:00,0.70906,0.70926,0.7088,0.70926,70800000.0
2009-07-28 16:45:00,0.70932,0.70988,0.70926,0.70966,77600000.0
2009-07-28 16:50:00,0.70945,0.70971,0.70912,0.70912,57600000.0
2009-07-28 16:55:00,0.70909,0.70916,0.70861,0.70862,65600000.0
2009-07-28 17:00:00,0.70848,0.70862,0.70825,0.70845,59600000.0
2009-07-28 17:05:00,0.7084,0.70858,0.70811,0.70842,62400000.0
2009-07-28 17:10:00,0.70813,0.70905,0.70799,0.70874,66000000.0
2009-07-28 17:15:00,0.70876,0.70955,0.70867,0.70951,67200000.0
2009-07-28 17:20:00,0.70917,0.70917,0.70823,0.7084,67200000.0
2009-07-28 17:25:00,0.70831,0.70883,0.70798,0.70842,59600000.0
2009-07-28 17:30:00,0.70832,0.70832,0.70763,0.70802,65000000.0
2009-07-28 17:35:00,0.70787,0.70809,0.70718,0.70809,68200000.0
2009-07-28 17:40:00,0.70827,0.70828,0.70724,0.70725,72000000.0
2009-07-28 17:45:00,0.70779,0.70827,0.70768,0.70809,68800000.0
2009-07-28 17:50:00,0.708,0.70842,0.70765,0.70765,64000000.0
2009-07-28 17:55:00,0.70755,0.70767,0.70732,0.70749,62400000.0
2009-07-28 18:00:00,0.70727,0.70737,0.70689,0.70708,69600000.0
2009-07-28 18:05:00,0.70693,0.70696,0.70657,0.70683,62400000.0
2009-07-28 18:10:00,0.70709,0.70709,0.70661,0.70661,57600000.0
2009-07-28 18:15:00,0.70691,0.70745,0.70686,0.70699,64400000.0
2009-07-28 18:20:00,0.70699,0.70699,0.7063,0.7063,57000000.0
2009-07-28 18:25:00,0.70622,0.70637,0.70509,0.7059,75200000.0
2009-07-28 18:30:00,0.70588,0.70601,0.70567,0.70571,67200000.0
2009-07-28 18:35:00,0.70606,0.70623,0.70581,0.70596,69200000.0
2009-07-28 18:40:00,0.70607,0.70642,0.70607,0.70616,73600000.0
2009-07-28 18:45:00,0.70618,0.70645,0.7058,0.7058,64000000.0
2009-07-28 18:50:00,0.70583,0.70617,0.70583,0.70601,80400000.0
2009-07-28 18:55:00,0.70605,0.70634,0.70595,0.70613,58600000.0
2009-07-28 19:00:00,0.70613,0.70663,0.7061,0.70642,58800000.0
2009-07-28 19:05:00,0.70648,0.70659,0.70609,0.70626,52800000.0
2009-07-28 19:10:00,0.70608,0.70701,0.70608,0.70694,70200000.0
2009-07-28 19:15:00,0.707,0.70711,0.706,0.70653,57600000.0
2009-07-28 19:20:00,0.70687,0.70707,0.7066,0.70707,56400000.0
2009-07-28 19:25:00,0.70706,0.70745,0.70697,0.70745,65600000.0
2009-07-28 19:30:00,0.70738,0.70761,0.7071,0.70761,70400000.0
2009-07-28 19:35:00,0.70755,0.70766,0.7072,0.70739,66000000.0
2009-07-28 19:40:00,0.70727,0.70727,0.70686,0.70698,62400000.0
2009-07-28 19:45:00,0.70705,0.70718,0.7068,0.70713,64000000.0
2009-07-28 19:50:00,0.70698,0.70704,0.7061,0.70697,68800000.0
2009-07-28 19:55:00,0.70728,0.70775,0.70724,0.70774,68200000.0
2009-07-28 20:00:00,0.70759,0.70777,0.70689,0.70722,56000000.0
2009-07-28 20:05:00,0.70738,0.70757,0.70703,0.70754,57600000.0
2009-07-28 20:10:00,0.70752,0.70793,0.70748,0.70772,67200000.0
2009-07-28 20:15:00,0.70775,0.70779,0.70755,0.70766,54800000.0
2009-07-28 20:20:00,0.7076,0.70813,0.7076,0.708,57600000.0
2009-07-28 20:25:00,0.70812,0.70836,0.70785,0.70797,64000000.0
2009-07-28 20:30:00,0.70836,0.7087,0.70755,0.70854,72000000.0
2009-07-28 20:35:00,0.70857,0.70866,0.7075,0.70794,60200000.0
2009-07-28 20:40:00,0.70829,0.70836,0.70781,0.70822,70400000.0
2009-07-28 20:45:00,0.70809,0.70821,0.70757,0.70776,68800000.0
2009-07-28 20:50:00,0.70782,0.70785,0.70733,0.70735,59200000.0
2009-07-28 20:55:00,0.7074,0.70746,0.70711,0.70719,58000000.0
2009-07-28 21:00:00,0.70732,0.70746,0.70715,0.70715,69800000.0
2009-07-28 21:05:00,0.70719,0.70735,0.70708,0.70725,59200000.0
2009-07-28 21:10:00,0.70719,0.70729,0.70669,0.70729,60800000.0
2009-07-28 21:15:00,0.70751,0.70765,0.70721,0.70759,60800000.0
2009-07-28 21:20:00,0.70765,0.70795,0.70758,0.7076,68800000.0
2009-07-28 21:25:00,0.70756,0.70771,0.70749,0.7077,62400000.0
2009-07-28 21:30:00,0.70768,0.70796,0.70686,0.70792,54400000.0
2009-07-28 21:35:00,0.70799,0.70843,0.70791,0.70834,67200000.0
2009-07-28 21:40:00,0.70823,0.70854,0.7082,0.70837,64000000.0
2009-07-28 21:45:00,0.70828,0.7084,0.70797,0.70807,65800000.0
2009-07-28 21:50:00,0.70809,0.70809,0.70768,0.70798,60800000.0
2009-07-28 21:55:00,0.70785,0.708,0.70754,0.70766,68800000.0
2009-07-28 22:00:00,0.7078,0.70867,0.70769,0.70822,76800000.0
2009-07-28 22:05:00,0.70813,0.70822,0.70783,0.70822,67200000.0
2009-07-28 22:10:00,0.70814,0.70852,0.70794,0.70833,59200000.0
2009-07-28 22:15:00,0.70835,0.70838,0.70798,0.70798,59200000.0
2009-07-28 22:20:00,0.70804,0.70828,0.70795,0.70821,67200000.0
2009-07-28 22:25:00,0.70808,0.70812,0.70757,0.70792,68800000.0
2009-07-28 22:30:00,0.7073,0.70793,0.7073,0.7078,65600000.0
2009-07-28 22:35:00,0.70786,0.70805,0.70715,0.70783,56000000.0
2009-07-28 22:40:00,0.708,0.708,0.70755,0.70768,51200000.0
2009-07-28 22:45:00,0.7075,0.7076,0.70682,0.70719,65600000.0
2009-07-28 22:50:00,0.70706,0.70721,0.70683,0.70696,68800000.0
2009-07-28 22:55:00,0.70694,0.70697,0.70652,0.70687,67200000.0
2009-07-28 23:00:00,0.70684,0.70718,0.70665,0.70704,57600000.0
2009-07-28 23:05:00,0.70687,0.70701,0.70642,0.70683,62400000.0
2009-07-28 23:10:00,0.70682,0.70725,0.7068,0.70714,65600000.0
2009-07-28 23:15:00,0.70708,0.70713,0.70663,0.70688,60800000.0
2009-07-28 23:20:00,0.7069,0.70741,0.70619,0.70735,80400000.0
2009-07-28 23:25:00,0.70696,0.7073,0.70645,0.70725,60800000.0
2009-07-28 23:30:00,0.7064,0.70716,0.7064,0.70715,60800000.0
2009-07-28 23:35:00,0.70715,0.70715,0.7063,0.70693,54400000.0
2009-07-28 23:40:00,0.7069,0.70705,0.70663,0.70672,67200000.0
2009-07-28 23:45:00,0.70688,0.70722,0.70604,0.70646,60800000.0
2009-07-28 23:50:00,0.70684,0.70698,0.70639,0.70689,60800000.0
2009-07-28 23:55:00,0.70676,0.70701,0.7065,0.70701,70400000.0
2009-07-29 00:00:00,0.70708,0.70716,0.7061,0.70676,51200000.0
2009-07-29 00:05:00,0.70668,0.70691,0.7065,0.7065,61200000.0
2009-07-29 00:10:00,0.70638,0.70693,0.70633,0.70687,64000000.0
2009-07-29 00:15:00,0.70603,0.70665,0.70603,0.70631,64000000.0
2009-07-29 00:20:00,0.70631,0.70637,0.70569,0.70569,57600000.0
2009-07-29 00:25:00,0.70599,0.70623,0.70549,0.70582,68200000.0
2009-07-29 00:30:00,0.70596,0.70603,0.70577,0.70603,61800000.0
2009-07-29 00:35:00,0.70583,0.70585,0.70545,0.70581,66600000.0
2009-07-29 00:40:00,0.70575,0.70591,0.70518,0.70565,61800000.0
2009-07-29 00:45:00,0.7055,0.7055,0.70484,0.70509,70800000.0
2009-07-29 00:50:00,0.7051,0.7051,0.70468,0.70492,62400000.0
2009-07-29 00:55:00,0.70493,0.70505,0.7046,0.70481,72400000.0
2009-07-29 01:00:00,0.70479,0.70483,0.70455,0.70466,64400000.0
2009-07-29 01:05:00,0.70452,0.70511,0.70414,0.70505,61800000.0
2009-07-29 01:10:00,0.70462,0.70502,0.70433,0.70455,58600000.0
2009-07-29 01:15:00,0.70463,0.70499,0.7044,0.70487,59200000.0
2009-07-29 01:20:00,0.70505,0.70572,0.70505,0.70567,65600000.0
2009-07-29 01:25:00,0.7056,0.70569,0.70484,0.70505,58000000.0
2009-07-29 01:30:00,0.70492,0.70528,0.70407,0.70486,65600000.0
2009-07-29 01:35:00,0.70479,0.7052,0.7047,0.70493,62400000.0
2009-07-29 01:40:00,0.70507,0.70531,0.70469,0.70531,67200000.0
2009-07-29 01:45:00,0.7055,0.70551,0.70525,0.70528,52800000.0
2009-07-29 01:50:00,0.70528,0.70552,0.70491,0.70545,66000000.0
2009-07-29 01:55:00,0.70553,0.70572,0.70486,0.70519,65600000.0
2009-07-29 02:00:00,0.70519,0.70543,0.70514,0.70536,96000000.0
2009-07-29 02:05:00,0.70534,0.70594,0.70534,0.7058,72000000.0
2009-07-29 02:10:00,0.70588,0.70597,0.7054,0.70546,64000000.0
2009-07-29 02:15:00,0.70541,0.70583,0.70518,0.70582,56000000.0
2009-07-29 02:20:00,0.7059,0.70605,0.7048,0.70603,57400000.0
2009-07-29 02:25:00,0.70579,0.70604,0.70547,0.70591,129600000.0
2009-07-29 02:30:00,0.70598,0.7062,0.70593,0.70606,73600000.0
2009-07-29 02:35:00,0.70621,0.70655,0.70609,0.70644,67600000.0
2009-07-29 02:40:00,0.70633,0.70649,0.70606,0.70613,62800000.0
2009-07-29 02:45:00,0.70626,0.70672,0.70625,0.70655,61800000.0
2009-07-29 02:50:00,0.70651,0.70678,0.70626,0.70648,64000000.0
2009-07-29 02:55:00,0.70634,0.70634,0.70597,0.70609,67200000.0
2009-07-29 03:00:00,0.70601,0.70617,0.70591,0.70608,62800000.0
2009-07-29 03:05:00,0.70622,0.70625,0.7055,0.70586,54400000.0
2009-07-29 03:10:00,0.70586,0.70592,0.70549,0.70563,62400000.0
2009-07-29 03:15:00,0.70573,0.70606,0.70529,0.7059,70400000.0
2009-07-29 03:20:00,0.70552,0.70592,0.70551,0.70581,46400000.0
2009-07-29 03:25:00,0.70575,0.70593,0.70563,0.70577,82000000.0
2009-07-29 03:30:00,0.70574,0.7061,0.7052,0.70596,67200000.0
2009-07-29 03:35:00,0.70585,0.70602,0.70539,0.70597,62400000.0
2009-07-29 03:40:00,0.70597,0.706,0.70526,0.70562,60800000.0
2009-07-29 03:45:00,0.70573,0.70593,0.70545,0.70553,44800000.0
2009-07-29 03:50:00,0.70541,0.70555,0.70524,0.7054,51200000.0
2009-07-29 03:55:00,0.70505,0.7055,0.70505,0.70514,62400000.0
2009-07-29 04:00:00,0.70499,0.70508,0.704,0.70502,88400000.0
2009-07-29 04:05:00,0.70513,0.70528,0.70503,0.70514,57600000.0
2009-07-29 04:10:00,0.70517,0.70529,0.70428,0.70522,51200000.0
2009-07-29 04:15:00,0.70525,0.70541,0.70511,0.70525,80000000.0
2009-07-29 04:20:00,0.7054,0.70594,0.70531,0.70571,54400000.0
2009-07-29 04:25:00,0.70582,0.70596,0.70527,0.70532,82000000.0
2009-07-29 04:30:00,0.70466,0.70571,0.70466,0.7056,74000000.0
2009-07-29 04:35:00,0.70565,0.70566,0.70542,0.70565,54400000.0
2009-07-29 04:40:00,0.70576,0.706,0.70483,0.706,65000000.0
2009-07-29 04:45:00,0.70529,0.70617,0.70529,0.7059,64000000.0
2009-07-29 04:50:00,0.70593,0.7061,0.70566,0.70575,68800000.0
2009-07-29 04:55:00,0.70579,0.70594,0.70538,0.70594,84800000.0
2009-07-29 05:00:00,0.7059,0.70662,0.7059,0.7066,43200000.0
2009-07-29 05:05:00,0.70652,0.70652,0.70571,0.70594,62400000.0
2009-07-29 05:10:00,0.70604,0.70663,0.70597,0.7062,80000000.0
2009-07-29 05:15:00,0.70615,0.70647,0.7061,0.70647,64000000.0
2009-07-29 05:20:00,0.70644,0.70658,0.70609,0.70637,115200000.0
2009-07-29 05:25:00,0.70629,0.70653,0.70618,0.7062,89600000.0
2009-07-29 05:30:00,0.70606,0.70612,0.70586,0.7061,84800000.0
2009-07-29 05:35:00,0.70616,0.70616,0.70568,0.70582,49600000.0
2009-07-29 05:40:00,0.70567,0.70614,0.70567,0.70613,80400000.0
2009-07-29 05:45:00,0.70621,0.70651,0.70589,0.70651,86800000.0
2009-07-29 05:50:00,0.70654,0.7067,0.70619,0.70639,101800000.0
2009-07-29 05:55:00,0.70616,0.70645,0.70589,0.70636,170600000.0
2009-07-29 06:00:00,0.70627,0.70666,0.70621,0.70646,110600000.0
2009-07-29 06:05:00,0.70641,0.70641,0.70591,0.70602,62400000.0
2009-07-29 06:10:00,0.70602,0.70748,0.70601,0.70686,87400000.0
2009-07-29 06:15:00,0.70681,0.70697,0.70675,0.70679,41600000.0
2009-07-29 06:20:00,0.70686,0.70721,0.70686,0.70709,57600000.0
2009-07-29 06:25:00,0.70718,0.70754,0.70667,0.70699,64000000.0
2009-07-29 06:30:00,0.70698,0.70729,0.70675,0.70707,56400000.0
2009-07-29 06:35:00,0.70707,0.70731,0.70656,0.70679,59200000.0
2009-07-29 06:40:00,0.70717,0.70717,0.70674,0.70682,36800000.0
2009-07-29 06:45:00,0.70691,0.70721,0.70678,0.70714,67200000.0
2009-07-29 06:50:00,0.70711,0.70734,0.70678,0.70734,52800000.0
2009-07-29 06:55:00,0.70734,0.70747,0.70683,0.70742,64000000.0
2009-07-29 07:00:00,0.70739,0.70756,0.70679,0.70747,78400000.0
2009-07-29 07:05:00,0.70738,0.7076,0.70727,0.70748,85200000.0
2009-07-29 07:10:00,0.70712,0.7074,0.70657,0.70726,92000000.0
2009-07-29 07:15:00,0.70739,0.70744,0.70689,0.70701,62400000.0
2009-07-29 07:20:00,0.70703,0.70722,0.70652,0.70712,50000000.0
2009-07-29 07:25:00,0.70718,0.70723,0.70663,0.70693,65600000.0
2009-07-29 07:30:00,0.70674,0.7069,0.70639,0.70646,59200000.0
2009-07-29 07:35:00,0.70667,0.70682,0.70659,0.7067,70400000.0
2009-07-29 07:40:00,0.70663,0.70689,0.70655,0.70682,66600000.0
2009-07-29 07:45:00,0.70672,0.7069,0.70662,0.70681,86400000.0
2009-07-29 07:50:00,0.70686,0.70729,0.70681,0.70703,64400000.0
2009-07-29 07:55:00,0.70713,0.7074,0.7062,0.70736,52800000.0
2009-07-29 08:00:00,0.70745,0.70745,0.70681,0.70681,56000000.0
2009-07-29 08:05:00,0.70692,0.70727,0.70682,0.70714,74600000.0
2009-07-29 08:10:00,0.70708,0.70715,0.70628,0.7068,92800000.0
2009-07-29 08:15:00,0.70686,0.70687,0.70572,0.70572,84800000.0
2009-07-29 08:20:00,0.70586,0.70621,0.70485,0.70487,108800000.0
2009-07-29 08:25:00,0.70495,0.70529,0.70437,0.70529,86800000.0
2009-07-29 08:30:00,0.70542,0.70542,0.70483,0.7052,173200000.0
2009-07-29 08:35:00,0.7054,0.7055,0.70498,0.70518,113000000.0
2009-07-29 08:40:00,0.70529,0.70529,0.70474,0.70481,83200000.0
2009-07-29 08:45:00,0.70491,0.70588,0.70491,0.70588,152000000.0
2009-07-29 08:50:00,0.70588,0.7059,0.70482,0.70533,252000000.0
2009-07-29 08:55:00,0.70525,0.70525,0.70475,0.70506,134600000.0
2009-07-29 09:00:00,0.70506,0.70558,0.70472,0.70531,145400000.0
2009-07-29 09:05:00,0.70532,0.70593,0.70528,0.70577,139200000.0
2009-07-29 09:10:00,0.70555,0.70565,0.70451,0.70542,136400000.0
2009-07-29 09:15:00,0.70536,0.70574,0.70519,0.70561,177600000.0
2009-07-29 09:20:00,0.7056,0.70575,0.70534,0.70549,181200000.0
2009-07-29 09:25:00,0.70547,0.70573,0.70532,0.70535,202400000.0
2009-07-29 09:30:00,0.70549,0.70568,0.70534,0.70538,146400000.0
2009-07-29 09:35:00,0.70522,0.70594,0.70515,0.70581,232000000.0
2009-07-29 09:40:00,0.70582,0.70612,0.70565,0.70612,226400000.0
2009-07-29 09:45:00,0.70614,0.70628,0.70585,0.70628,131600000.0
2009-07-29 09:50:00,0.70627,0.7066,0.70607,0.70659,320000000.0
2009-07-29 09:55:00,0.70662,0.70673,0.70622,0.70628,234000000.0
2009-07-29 10:00:00,0.70624,0.70646,0.70618,0.70618,265600000.0
2009-07-29 10:05:00,0.70621,0.70649,0.7061,0.70614,262400000.0
2009-07-29 10:10:00,0.70603,0.70617,0.70586,0.70611,373600000.0
2009-07-29 10:15:00,0.7062,0.70664,0.7062,0.7062,224400000.0
2009-07-29 10:20:00,0.70623,0.70633,0.70605,0.70605,204800000.0
2009-07-29 10:25:00,0.7059,0.70604,0.70552,0.70552,372400000.0
2009-07-29 10:30:00,0.70562,0.70594,0.70556,0.70587,199800000.0
2009-07-29 10:35:00,0.70589,0.7059,0.70543,0.70573,123200000.0
2009-07-29 10:40:00,0.70565,0.70637,0.7055,0.70637,99200000.0
2009-07-29 10:45:00,0.70654,0.70657,0.70586,0.70604,180800000.0
2009-07-29 10:50:00,0.70607,0.70647,0.70596,0.70647,175800000.0
2009-07-29 10:55:00,0.70666,0.7069,0.70631,0.70631,231400000.0
2009-07-29 11:00:00,0.70636,0.7072,0.70631,0.7069,196800000.0
2009-07-29 11:05:00,0.70681,0.70709,0.70681,0.70709,191400000.0
2009-07-29 11:10:00,0.70724,0.70726,0.70698,0.70718,317400000.0
2009-07-29 11:15:00,0.70715,0.70741,0.70709,0.70719,186800000.0
2009-07-29 11:20:00,0.70718,0.70737,0.70694,0.70697,282200000.0
2009-07-29 11:25:00,0.70691,0.70699,0.70628,0.70639,234000000.0
2009-07-29 11:30:00,0.70629,0.70655,0.70629,0.70643,170600000.0
2009-07-29 11:35:00,0.70648,0.70653,0.70604,0.70623,202400000.0
2009-07-29 11:40:00,0.70628,0.7067,0.70598,0.70629,173200000.0
2009-07-29 11:45:00,0.70629,0.70709,0.70629,0.70705,207400000.0
2009-07-29 11:50:00,0.70724,0.7074,0.70718,0.70728,200000000.0
2009-07-29 11:55:00,0.70732,0.70743,0.70684,0.70684,238800000.0
2009-07-29 12:00:00,0.7067,0.70709,0.7065,0.70709,137600000.0
2009-07-29 12:05:00,0.70703,0.70744,0.70696,0.70735,82600000.0
2009-07-29 12:10:00,0.70728,0.7075,0.70697,0.70707,116600000.0
2009-07-29 12:15:00,0.70697,0.70784,0.70697,0.70748,206800000.0
2009-07-29 12:20:00,0.70756,0.70775,0.70737,0.70764,204800000.0
2009-07-29 12:25:00,0.70763,0.70772,0.70637,0.70658,251200000.0
2009-07-29 12:30:00,0.70677,0.70808,0.70677,0.70743,193000000.0
2009-07-29 12:35:00,0.70751,0.70783,0.70736,0.70765,165200000.0
2009-07-29 12:40:00,0.70782,0.70822,0.7078,0.70792,92800000.0
2009-07-29 12:45:00,0.70793,0.7083,0.70789,0.70812,227000000.0
2009-07-29 12:50:00,0.7083,0.70865,0.70826,0.70842,155200000.0
2009-07-29 12:55:00,0.70837,0.70859,0.70794,0.70799,153000000.0
2009-07-29 13:00:00,0.70809,0.7085,0.70807,0.70839,102800000.0
2009-07-29 13:05:00,0.70857,0.70863,0.70802,0.70807,132200000.0
2009-07-29 13:10:00,0.70813,0.70826,0.70801,0.70816,151400000.0
2009-07-29 13:15:00,0.70819,0.70891,0.70812,0.70891,245200000.0
2009-07-29 13:20:00,0.70881,0.7091,0.70862,0.7091,182400000.0
2009-07-29 13:25:00,0.70904,0.70954,0.70904,0.70915,208400000.0
2009-07-29 13:30:00,0.70949,0.70992,0.70946,0.70947,146600000.0
2009-07-29 13:35:00,0.70933,0.70966,0.70933,0.70966,131200000.0
2009-07-29 13:40:00,0.70956,0.71018,0.70956,0.71006,185400000.0
2009-07-29 13:45:00,0.70994,0.71019,0.70989,0.71013,114600000.0
2009-07-29 13:50:00,0.71016,0.71026,0.70937,0.70937,149200000.0
2009-07-29 13:55:00,0.70935,0.70941,0.70919,0.70941,170600000.0
2009-07-29 14:00:00,0.70937,0.71015,0.70937,0.71015,129000000.0
2009-07-29 14:05:00,0.71001,0.71048,0.70997,0.71027,156800000.0
2009-07-29 14:10:00,0.71043,0.7112,0.71043,0.7111,120400000.0
2009-07-29 14:15:00,0.71107,0.71124,0.71065,0.71087,140800000.0
2009-07-29 14:20:00,0.71113,0.71143,0.71096,0.71126,124800000.0
2009-07-29 14:25:00,0.71119,0.71162,0.71108,0.71131,103800000.0
2009-07-29 14:30:00,0.71109,0.71153,0.71094,0.71153,57000000.0
2009-07-29 14:35:00,0.71153,0.71153,0.71008,0.71029,67200000.0
2009-07-29 14:40:00,0.71034,0.71058,0.7102,0.71036,60800000.0
2009-07-29 14:45:00,0.71023,0.71039,0.71,0.71011,57600000.0
2009-07-29 14:50:00,0.71019,0.71027,0.70979,0.70983,66000000.0
2009-07-29 14:55:00,0.70987,0.71026,0.7098,0.71015,64000000.0
2009-07-29 15:00:00,0.71021,0.71058,0.70897,0.70989,62200000.0
2009-07-29 15:05:00,0.70986,0.71033,0.70947,0.71001,70800000.0
2009-07-29 15:10:00,0.71002,0.71002,0.70916,0.70935,62800000.0
2009-07-29 15:15:00,0.70931,0.70995,0.70929,0.70995,60800000.0
2009-07-29 15:20:00,0.70995,0.70995,0.70899,0.70957,65600000.0
2009-07-29 15:25:00,0.70988,0.70992,0.70949,0.70949,57000000.0
2009-07-29 15:30:00,0.70952,0.71017,0.70939,0.70962,56000000.0
2009-07-29 15:35:00,0.70938,0.7099,0.70929,0.70986,67200000.0
2009-07-29 15:40:00,0.70984,0.71003,0.70951,0.70996,67200000.0
2009-07-29 15:45:00,0.71007,0.71056,0.70978,0.70978,70400000.0
2009-07-29 15:50:00,0.70983,0.70989,0.70956,0.7096,62400000.0
2009-07-29 15:55:00,0.70976,0.7108,0.70971,0.71044,70800000.0
2009-07-29 16:00:00,0.71036,0.71053,0.70931,0.71033,67200000.0
2009-07-29 16:05:00,0.71067,0.7113,0.71063,0.71094,72000000.0
2009-07-29 16:10:00,0.71088,0.71128,0.71087,0.71128,55200000.0
2009-07-29 16:15:00,0.71099,0.71102,0.70972,0.71047,61800000.0
2009-07-29 16:20:00,0.71046,0.71082,0.71038,0.7108,57600000.0
2009-07-29 16:25:00,0.71069,0.71149,0.71057,0.71149,69800000.0
2009-07-29 16:30:00,0.71113,0.71127,0.71073,0.71126,68800000.0
2009-07-29 16:35:00,0.71119,0.71145,0.71063,0.71117,72000000.0
2009-07-29 16:40:00,0.71119,0.71218,0.71103,0.71196,70400000.0
2009-07-29 16:45:00,0.71195,0.71235,0.71189,0.71205,76800000.0
2009-07-29 16:50:00,0.712,0.71249,0.7119,0.7121,57600000.0
2009-07-29 16:55:00,0.71192,0.71204,0.71108,0.71108,65600000.0
2009-07-29 17:00:00,0.71082,0.71108,0.71023,0.71055,59600000.0
2009-07-29 17:05:00,0.71033,0.71053,0.71012,0.71051,61800000.0
2009-07-29 17:10:00,0.71051,0.71088,0.71023,0.71075,65600000.0
2009-07-29 17:15:00,0.71094,0.71094,0.71042,0.71061,67200000.0
2009-07-29 17:20:00,0.71075,0.7111,0.71036,0.71041,67200000.0
2009-07-29 17:25:00,0.71026,0.7108,0.71026,0.71054,59200000.0
2009-07-29 17:30:00,0.71061,0.71148,0.71052,0.71148,66000000.0
2009-07-29 17:35:00,0.71147,0.7117,0.7111,0.7111,68800000.0
2009-07-29 17:40:00,0.71108,0.71119,0.71014,0.7104,72000000.0
2009-07-29 17:45:00,0.71048,0.71104,0.71031,0.71062,68800000.0
2009-07-29 17:50:00,0.7107,0.71115,0.71031,0.71078,64000000.0
2009-07-29 17:55:00,0.71072,0.71121,0.71055,0.71121,62400000.0
2009-07-29 18:00:00,0.71144,0.71191,0.71117,0.71181,68800000.0
2009-07-29 18:05:00,0.71173,0.71224,0.71173,0.71195,62400000.0
2009-07-29 18:10:00,0.71216,0.71224,0.71145,0.71173,57600000.0
2009-07-29 18:15:00,0.71167,0.71253,0.7116,0.71246,64000000.0
2009-07-29 18:20:00,0.71252,0.71275,0.71248,0.71256,57000000.0
2009-07-29 18:25:00,0.71261,0.713,0.71186,0.71249,75200000.0
2009-07-29 18:30:00,0.71253,0.71307,0.7125,0.71298,65600000.0
2009-07-29 18:35:00,0.71316,0.71343,0.71301,0.71338,68200000.0
2009-07-29 18:40:00,0.71324,0.71358,0.71305,0.7134,73600000.0
2009-07-29 18:45:00,0.71254,0.7135,0.71254,0.71349,64000000.0
2009-07-29 18:50:00,0.7137,0.71387,0.71343,0.71343,80000000.0
2009-07-29 18:55:00,0.71337,0.71349,0.71275,0.71317,59200000.0
2009-07-29 19:00:00,0.7134,0.71397,0.71223,0.7129,59200000.0
2009-07-29 19:05:00,0.7131,0.71322,0.71234,0.71236,58000000.0
2009-07-29 19:10:00,0.71233,0.71349,0.71233,0.71327,62800000.0
2009-07-29 19:15:00,0.71351,0.71356,0.71226,0.71282,57600000.0
2009-07-29 19:20:00,0.71277,0.7129,0.71251,0.7127,56000000.0
2009-07-29 19:25:00,0.7127,0.71277,0.71227,0.71227,65600000.0
2009-07-29 19:30:00,0.71247,0.71256,0.71209,0.7124,70400000.0
2009-07-29 19:35:00,0.71225,0.71297,0.71225,0.71288,65600000.0
2009-07-29 19:40:00,0.71276,0.71301,0.71274,0.713,61800000.0
2009-07-29 19:45:00,0.71309,0.7136,0.71287,0.71314,64000000.0
2009-07-29 19:50:00,0.71325,0.71327,0.71284,0.71284,68800000.0
2009-07-29 19:55:00,0.71295,0.71304,0.71264,0.71296,69200000.0
2009-07-29 20:00:00,0.71302,0.71309,0.71271,0.71298,56000000.0
2009-07-29 20:05:00,0.71298,0.71306,0.71254,0.71267,57600000.0
2009-07-29 20:10:00,0.71268,0.71286,0.71254,0.71273,67600000.0
2009-07-29 20:15:00,0.71282,0.71295,0.7124,0.71272,54400000.0
2009-07-29 20:20:00,0.71256,0.71266,0.712,0.71208,60800000.0
2009-07-29 20:25:00,0.71215,0.7123,0.71202,0.71224,64000000.0
2009-07-29 20:30:00,0.71224,0.7123,0.71126,0.71213,66000000.0
2009-07-29 20:35:00,0.71224,0.71229,0.71198,0.71219,60800000.0
2009-07-29 20:40:00,0.71207,0.71227,0.71145,0.71153,70400000.0
2009-07-29 20:45:00,0.71138,0.71143,0.71103,0.71124,68800000.0
2009-07-29 20:50:00,0.71121,0.71186,0.71121,0.71186,59600000.0
2009-07-29 20:55:00,0.71209,0.71221,0.7115,0.71157,59200000.0
2009-07-29 21:00:00,0.71152,0.71158,0.71118,0.71158,70400000.0
2009-07-29 21:05:00,0.71165,0.7118,0.71155,0.71167,49000000.0
2009-07-29 21:10:00,0.71163,0.71177,0.71148,0.71166,53200000.0
2009-07-29 21:15:00,0.71172,0.71192,0.71159,0.71186,60800000.0
2009-07-29 21:20:00,0.71182,0.71205,0.71169,0.71169,68200000.0
2009-07-29 21:25:00,0.71153,0.71192,0.71143,0.71192,68200000.0
2009-07-29 21:30:00,0.71192,0.71193,0.71091,0.71191,54800000.0
2009-07-29 21:35:00,0.71189,0.71218,0.71121,0.71208,67200000.0
2009-07-29 21:40:00,0.71186,0.71261,0.71171,0.7125,64000000.0
2009-07-29 21:45:00,0.71235,0.71261,0.71227,0.71246,65600000.0
2009-07-29 21:50:00,0.7126,0.71283,0.71247,0.71265,60800000.0
2009-07-29 21:55:00,0.71234,0.71255,0.71197,0.7123,62400000.0
2009-07-29 22:00:00,0.71228,0.71262,0.71177,0.71255,76800000.0
2009-07-29 22:05:00,0.71247,0.71288,0.71185,0.71283,62400000.0
2009-07-29 22:10:00,0.71235,0.71304,0.71235,0.71296,59200000.0
2009-07-29 22:15:00,0.71296,0.71311,0.7128,0.7128,59200000.0
2009-07-29 22:20:00,0.71261,0.71298,0.7122,0.71296,67200000.0
2009-07-29 22:25:00,0.71294,0.71296,0.71202,0.71251,68800000.0
2009-07-29 22:30:00,0.71253,0.71259,0.71215,0.71253,65600000.0
2009-07-29 22:35:00,0.71255,0.71287,0.71249,0.71276,56000000.0
2009-07-29 22:40:00,0.71276,0.71276,0.71216,0.71262,51200000.0
2009-07-29 22:45:00,0.71253,0.71278,0.71245,0.71274,65600000.0
2009-07-29 22:50:00,0.71268,0.71317,0.71254,0.71306,68800000.0
2009-07-29 22:55:00,0.71308,0.71388,0.71291,0.71359,67200000.0
2009-07-29 23:00:00,0.71293,0.71293,0.70764,0.70792,60200000.0
2009-07-29 23:05:00,0.70757,0.70799,0.70706,0.70706,62800000.0
2009-07-29 23:10:00,0.70695,0.707,0.7062,0.70669,65600000.0
2009-07-29 23:15:00,0.70657,0.70778,0.70646,0.70755,60800000.0
2009-07-29 23:20:00,0.70747,0.70825,0.70746,0.7081,72000000.0
2009-07-29 23:25:00,0.70804,0.7082,0.70745,0.70817,60800000.0
2009-07-29 23:30:00,0.70798,0.70811,0.70767,0.70771,60800000.0
2009-07-29 23:35:00,0.70747,0.70782,0.70726,0.70763,53800000.0
2009-07-29 23:40:00,0.70759,0.708,0.70755,0.70768,62400000.0
2009-07-29 23:45:00,0.70764,0.70774,0.70641,0.70765,60800000.0
2009-07-29 23:50:00,0.70757,0.70806,0.70747,0.70787,60800000.0
2009-07-29 23:55:00,0.70778,0.70778,0.70656,0.70684,65600000.0
2009-07-30 00:00:00,0.70681,0.70758,0.70598,0.7066,60800000.0
2009-07-30 00:05:00,0.70639,0.7066,0.70577,0.70651,60200000.0
2009-07-30 00:10:00,0.70638,0.70655,0.70511,0.70511,64000000.0
2009-07-30 00:15:00,0.70517,0.70575,0.70515,0.70574,64400000.0
2009-07-30 00:20:00,0.70554,0.70599,0.70528,0.70532,57600000.0
2009-07-30 00:25:00,0.70595,0.70629,0.70587,0.70629,68800000.0
2009-07-30 00:30:00,0.70628,0.70628,0.70595,0.70601,62400000.0
2009-07-30 00:35:00,0.70588,0.7061,0.70551,0.7061,67200000.0
2009-07-30 00:40:00,0.70597,0.70622,0.70575,0.70579,62200000.0
2009-07-30 00:45:00,0.70578,0.70578,0.70519,0.70519,70800000.0
2009-07-30 00:50:00,0.70511,0.70539,0.70479,0.70536,62400000.0
2009-07-30 00:55:00,0.70541,0.70568,0.70511,0.70568,71800000.0
2009-07-30 01:00:00,0.7052,0.70573,0.70492,0.70573,63400000.0
2009-07-30 01:05:00,0.70584,0.70616,0.70559,0.70608,62400000.0
2009-07-30 01:10:00,0.70594,0.70623,0.70532,0.70555,59200000.0
2009-07-30 01:15:00,0.70585,0.70599,0.70573,0.70589,59200000.0
2009-07-30 01:20:00,0.70602,0.70608,0.70574,0.70594,65600000.0
2009-07-30 01:25:00,0.70593,0.70614,0.70562,0.70594,57600000.0
2009-07-30 01:30:00,0.70582,0.70601,0.705,0.70588,65600000.0
2009-07-30 01:35:00,0.70581,0.70588,0.70556,0.70581,62400000.0
2009-07-30 01:40:00,0.70602,0.70621,0.70556,0.7058,74600000.0
2009-07-30 01:45:00,0.70605,0.7064,0.70601,0.7062,52800000.0
2009-07-30 01:50:00,0.70612,0.70654,0.70607,0.70647,65600000.0
2009-07-30 01:55:00,0.70639,0.70671,0.70626,0.70655,66000000.0
2009-07-30 02:00:00,0.7065,0.70687,0.7063,0.70687,95400000.0
2009-07-30 02:05:00,0.70685,0.70693,0.70651,0.70654,71400000.0
2009-07-30 02:10:00,0.70652,0.70724,0.70652,0.70708,64000000.0
2009-07-30 02:15:00,0.7071,0.7071,0.70583,0.70651,56000000.0
2009-07-30 02:20:00,0.70654,0.70711,0.70601,0.70686,57600000.0
2009-07-30 02:25:00,0.70699,0.70714,0.70655,0.70676,129000000.0
2009-07-30 02:30:00,0.70673,0.70684,0.70616,0.70641,75000000.0
2009-07-30 02:35:00,0.70629,0.7064,0.70608,0.70608,75200000.0
2009-07-30 02:40:00,0.70607,0.70633,0.70605,0.70606,62400000.0
2009-07-30 02:45:00,0.70603,0.70603,0.70548,0.70579,62400000.0
2009-07-30 02:50:00,0.70591,0.7061,0.70541,0.70555,67000000.0
2009-07-30 02:55:00,0.70578,0.70605,0.70573,0.7058,67200000.0
2009-07-30 03:00:00,0.70581,0.7062,0.70581,0.70612,61800000.0
2009-07-30 03:05:00,0.70602,0.70634,0.70602,0.70606,52800000.0
2009-07-30 03:10:00,0.70593,0.70601,0.70527,0.70564,69200000.0
2009-07-30 03:15:00,0.70529,0.70609,0.70529,0.7059,60800000.0
2009-07-30 03:20:00,0.70581,0.70581,0.70523,0.70539,56400000.0
2009-07-30 03:25:00,0.70503,0.70553,0.70473,0.7054,81600000.0
2009-07-30 03:30:00,0.70524,0.70583,0.70524,0.70568,68000000.0
2009-07-30 03:35:00,0.70578,0.7058,0.70454,0.70454,51200000.0
2009-07-30 03:40:00,0.70468,0.70473,0.70431,0.70453,60800000.0
2009-07-30 03:45:00,0.70469,0.70519,0.70436,0.70508,51200000.0
2009-07-30 03:50:00,0.70496,0.7054,0.70492,0.70535,50600000.0
2009-07-30 03:55:00,0.70499,0.70579,0.70499,0.70575,62400000.0
2009-07-30 04:00:00,0.70575,0.70598,0.70489,0.70574,86400000.0
2009-07-30 04:05:00,0.70577,0.70599,0.70554,0.70594,57600000.0
2009-07-30 04:10:00,0.70594,0.70601,0.7056,0.70562,52800000.0
2009-07-30 04:15:00,0.70537,0.70591,0.70535,0.70583,80000000.0
2009-07-30 04:20:00,0.70581,0.70594,0.70559,0.70571,54400000.0
2009-07-30 04:25:00,0.7058,0.70594,0.70526,0.70557,86400000.0
2009-07-30 04:30:00,0.70576,0.70594,0.70564,0.70585,75200000.0
2009-07-30 04:35:00,0.70584,0.70584,0.7053,0.70546,54400000.0
2009-07-30 04:40:00,0.70536,0.70544,0.70523,0.70541,65600000.0
2009-07-30 04:45:00,0.70542,0.70565,0.70529,0.7055,64000000.0
2009-07-30 04:50:00,0.70551,0.70554,0.7053,0.70533,67600000.0
2009-07-30 04:55:00,0.70534,0.70541,0.70518,0.70519,84800000.0
2009-07-30 05:00:00,0.70541,0.70553,0.70507,0.70513,41600000.0
2009-07-30 05:05:00,0.70539,0.70563,0.7053,0.7054,57600000.0
2009-07-30 05:10:00,0.70531,0.70531,0.70451,0.70515,80800000.0
2009-07-30 05:15:00,0.70497,0.705,0.70453,0.70476,73600000.0
2009-07-30 05:20:00,0.70488,0.7059,0.70486,0.70574,109200000.0
2009-07-30 05:25:00,0.70577,0.70593,0.70563,0.70563,89600000.0
2009-07-30 05:30:00,0.70562,0.7058,0.70546,0.70569,84800000.0
2009-07-30 05:35:00,0.7056,0.70572,0.70554,0.70568,49600000.0
2009-07-30 05:40:00,0.70574,0.7059,0.70544,0.70558,81600000.0
2009-07-30 05:45:00,0.70557,0.70575,0.70545,0.70565,86800000.0
2009-07-30 05:50:00,0.70567,0.70577,0.70533,0.70559,102400000.0
2009-07-30 05:55:00,0.70549,0.70556,0.70531,0.70547,171200000.0
2009-07-30 06:00:00,0.70552,0.70568,0.70528,0.70562,110400000.0
2009-07-30 06:05:00,0.70563,0.70568,0.70489,0.70522,63200000.0
2009-07-30 06:10:00,0.70554,0.70556,0.70492,0.70524,88400000.0
2009-07-30 06:15:00,0.70526,0.70566,0.70525,0.70526,54800000.0
2009-07-30 06:20:00,0.70523,0.70566,0.70494,0.70549,64000000.0
2009-07-30 06:25:00,0.70555,0.70568,0.70469,0.70559,65600000.0
2009-07-30 06:30:00,0.70569,0.70574,0.70541,0.70561,44800000.0
2009-07-30 06:35:00,0.70556,0.70562,0.70545,0.70554,51200000.0
2009-07-30 06:40:00,0.7055,0.70565,0.70538,0.70538,36200000.0
2009-07-30 06:45:00,0.7054,0.70544,0.70514,0.70514,67200000.0
2009-07-30 06:50:00,0.70532,0.70552,0.70479,0.70527,60200000.0
2009-07-30 06:55:00,0.70538,0.70543,0.70495,0.70543,64400000.0
2009-07-30 07:00:00,0.70554,0.70579,0.70481,0.70539,78400000.0
2009-07-30 07:05:00,0.70559,0.70571,0.70546,0.70554,84800000.0
2009-07-30 07:10:00,0.70544,0.70562,0.70444,0.70559,88400000.0
2009-07-30 07:15:00,0.70554,0.70593,0.70552,0.70574,62800000.0
2009-07-30 07:20:00,0.70571,0.70662,0.70565,0.70637,50000000.0
2009-07-30 07:25:00,0.70635,0.70678,0.70623,0.70678,59200000.0
2009-07-30 07:30:00,0.70671,0.70677,0.70606,0.70667,65600000.0
2009-07-30 07:35:00,0.70675,0.7069,0.70665,0.7069,70400000.0
2009-07-30 07:40:00,0.70681,0.70719,0.70681,0.70697,66000000.0
2009-07-30 07:45:00,0.70711,0.70743,0.70699,0.70722,86400000.0
2009-07-30 07:50:00,0.70732,0.70783,0.7073,0.70749,64400000.0
2009-07-30 07:55:00,0.7076,0.70783,0.70668,0.70778,52800000.0
2009-07-30 08:00:00,0.70779,0.70779,0.707,0.70716,53200000.0
2009-07-30 08:05:00,0.70736,0.70742,0.70712,0.70727,74600000.0
2009-07-30 08:10:00,0.70728,0.70766,0.70723,0.7074,92800000.0
2009-07-30 08:15:00,0.70742,0.70768,0.70738,0.70756,84800000.0
2009-07-30 08:20:00,0.70786,0.70824,0.7078,0.70808,108800000.0
2009-07-30 08:25:00,0.70802,0.70802,0.70747,0.70767,86800000.0
2009-07-30 08:30:00,0.70768,0.70771,0.70709,0.70731,165200000.0
2009-07-30 08:35:00,0.70747,0.70783,0.70721,0.70768,107600000.0
2009-07-30 08:40:00,0.70764,0.70797,0.70732,0.70779,79400000.0
2009-07-30 08:45:00,0.70771,0.70811,0.70756,0.70803,151400000.0
2009-07-30 08:50:00,0.70786,0.70853,0.70779,0.70849,252800000.0
2009-07-30 08:55:00,0.70854,0.70858,0.70798,0.70837,134400000.0
2009-07-30 09:00:00,0.70851,0.70927,0.70851,0.70915,145600000.0
2009-07-30 09:05:00,0.70909,0.70952,0.70896,0.709,131200000.0
2009-07-30 09:10:00,0.70899,0.70929,0.70826,0.70917,128800000.0
2009-07-30 09:15:00,0.70932,0.70979,0.70925,0.70974,178800000.0
2009-07-30 09:20:00,0.70966,0.70974,0.70876,0.70957,177800000.0
2009-07-30 09:25:00,0.70957,0.70957,0.70917,0.70936,198800000.0
2009-07-30 09:30:00,0.70928,0.70958,0.70896,0.70907,145400000.0
2009-07-30 09:35:00,0.70899,0.70945,0.70896,0.7094,232400000.0
2009-07-30 09:40:00,0.70943,0.70966,0.70934,0.70965,226600000.0
2009-07-30 09:45:00,0.7096,0.70977,0.70939,0.7097,131600000.0
2009-07-30 09:50:00,0.70963,0.70977,0.70952,0.70963,319200000.0
2009-07-30 09:55:00,0.70957,0.7096,0.7093,0.70952,232800000.0
2009-07-30 10:00:00,0.70955,0.70975,0.70947,0.70966,262800000.0
2009-07-30 10:05:00,0.70985,0.71031,0.70964,0.71021,262200000.0
2009-07-30 10:10:00,0.71019,0.71055,0.7101,0.71052,374400000.0
2009-07-30 10:15:00,0.7098,0.71086,0.7098,0.71059,221200000.0
2009-07-30 10:20:00,0.71069,0.71069,0.71046,0.71058,204200000.0
2009-07-30 10:25:00,0.71062,0.71067,0.71012,0.71029,371200000.0
2009-07-30 10:30:00,0.71027,0.7103,0.7093,0.70973,200000000.0
2009-07-30 10:35:00,0.71004,0.71034,0.70997,0.71023,123200000.0
2009-07-30 10:40:00,0.71024,0.71035,0.71006,0.71008,99600000.0
2009-07-30 10:45:00,0.71019,0.71073,0.71001,0.71061,180800000.0
2009-07-30 10:50:00,0.71069,0.71083,0.71036,0.71057,179200000.0
2009-07-30 10:55:00,0.71056,0.71092,0.71043,0.71046,232400000.0
2009-07-30 11:00:00,0.71059,0.71078,0.71043,0.71043,196800000.0
2009-07-30 11:05:00,0.71049,0.71062,0.71038,0.71058,192000000.0
2009-07-30 11:10:00,0.71053,0.71053,0.71007,0.71024,316800000.0
2009-07-30 11:15:00,0.71021,0.71024,0.7099,0.70999,188800000.0
2009-07-30 11:20:00,0.71001,0.71014,0.70967,0.70992,281000000.0
2009-07-30 11:25:00,0.71,0.71,0.70953,0.70962,235200000.0
2009-07-30 11:30:00,0.70959,0.70995,0.70944,0.70956,170600000.0
2009-07-30 11:35:00,0.70968,0.70968,0.70949,0.70955,200800000.0
2009-07-30 11:40:00,0.709,0.70961,0.70897,0.70925,173200000.0
2009-07-30 11:45:00,0.70909,0.70909,0.70831,0.70831,208400000.0
2009-07-30 11:50:00,0.70818,0.7087,0.70818,0.70866,200400000.0
2009-07-30 11:55:00,0.70876,0.70893,0.70859,0.70893,238400000.0
2009-07-30 12:00:00,0.70892,0.70979,0.70892,0.70979,137600000.0
2009-07-30 12:05:00,0.70981,0.70995,0.70968,0.70988,88400000.0
2009-07-30 12:10:00,0.71003,0.71018,0.7099,0.71007,116800000.0
2009-07-30 12:15:00,0.71016,0.71065,0.70961,0.71057,205800000.0
2009-07-30 12:20:00,0.71061,0.71076,0.71038,0.71062,204800000.0
2009-07-30 12:25:00,0.71054,0.71094,0.70963,0.70963,251600000.0
2009-07-30 12:30:00,0.70922,0.71046,0.70895,0.71046,193600000.0
2009-07-30 12:35:00,0.71049,0.71049,0.71,0.71011,164200000.0
2009-07-30 12:40:00,0.71009,0.71051,0.71008,0.71033,92800000.0
2009-07-30 12:45:00,0.71044,0.71093,0.71043,0.71081,228000000.0
2009-07-30 12:50:00,0.71093,0.7111,0.71058,0.71064,155200000.0
2009-07-30 12:55:00,0.71043,0.71069,0.71041,0.71068,153600000.0
2009-07-30 13:00:00,0.71077,0.71098,0.71066,0.71081,102400000.0
2009-07-30 13:05:00,0.71073,0.71083,0.71065,0.71074,132600000.0
2009-07-30 13:10:00,0.71064,0.71079,0.70998,0.71002,152400000.0
2009-07-30 13:15:00,0.71009,0.71016,0.70982,0.70988,244800000.0
2009-07-30 13:20:00,0.70986,0.70986,0.70967,0.70976,182200000.0
2009-07-30 13:25:00,0.70979,0.71011,0.70961,0.7101,207800000.0
2009-07-30 13:30:00,0.7101,0.71011,0.7096,0.70971,147200000.0
2009-07-30 13:35:00,0.70968,0.70976,0.70944,0.70952,131200000.0
2009-07-30 13:40:00,0.70956,0.70978,0.70956,0.70975,185600000.0
2009-07-30 13:45:00,0.70967,0.71017,0.70962,0.71016,115000000.0
2009-07-30 13:50:00,0.71022,0.71034,0.71011,0.71031,149800000.0
2009-07-30 13:55:00,0.71028,0.71052,0.71019,0.71052,171200000.0
2009-07-30 14:00:00,0.71051,0.71051,0.70988,0.70989,130000000.0
2009-07-30 14:05:00,0.71002,0.71011,0.70962,0.7097,156200000.0
2009-07-30 14:10:00,0.70973,0.71012,0.70973,0.71011,121600000.0
2009-07-30 14:15:00,0.71008,0.71012,0.70955,0.70984,140800000.0
2009-07-30 14:20:00,0.70967,0.71017,0.70964,0.71004,124200000.0
2009-07-30 14:25:00,0.71005,0.71028,0.70989,0.70989,103400000.0
2009-07-30 14:30:00,0.70967,0.71034,0.70967,0.71005,57600000.0
2009-07-30 14:35:00,0.71003,0.71059,0.70969,0.71055,67200000.0
2009-07-30 14:40:00,0.71069,0.71091,0.71057,0.71088,60800000.0
2009-07-30 14:45:00,0.71086,0.71118,0.71075,0.71094,58000000.0
2009-07-30 14:50:00,0.71104,0.71117,0.71083,0.71103,60800000.0
2009-07-30 14:55:00,0.71099,0.71106,0.71055,0.71055,64000000.0
2009-07-30 15:00:00,0.71051,0.71065,0.70952,0.71055,62400000.0
2009-07-30 15:05:00,0.71054,0.71054,0.70984,0.71008,67200000.0
2009-07-30 15:10:00,0.7102,0.71039,0.71007,0.71017,61800000.0
2009-07-30 15:15:00,0.71012,0.71035,0.70988,0.7102,60800000.0
2009-07-30 15:20:00,0.71022,0.71022,0.70979,0.71016,66000000.0
2009-07-30 15:25:00,0.71014,0.71022,0.70967,0.70975,58400000.0
2009-07-30 15:30:00,0.70981,0.71097,0.70981,0.71097,56000000.0
2009-07-30 15:35:00,0.71101,0.71107,0.71069,0.71081,64000000.0
2009-07-30 15:40:00,0.71068,0.71107,0.71056,0.71071,68000000.0
2009-07-30 15:45:00,0.71072,0.71076,0.71018,0.71025,70400000.0
2009-07-30 15:50:00,0.71029,0.71131,0.71028,0.71107,67200000.0
2009-07-30 15:55:00,0.71141,0.71193,0.71141,0.71189,70400000.0
2009-07-30 16:00:00,0.71191,0.71195,0.71083,0.7116,67200000.0
2009-07-30 16:05:00,0.71182,0.71279,0.71182,0.71264,72000000.0
2009-07-30 16:10:00,0.71249,0.71307,0.71224,0.71284,56000000.0
2009-07-30 16:15:00,0.71264,0.71295,0.71186,0.71218,62800000.0
2009-07-30 16:20:00,0.71218,0.71227,0.71179,0.71184,67200000.0
2009-07-30 16:25:00,0.71186,0.71186,0.71145,0.71155,70400000.0
2009-07-30 16:30:00,0.7115,0.71182,0.7115,0.71178,59200000.0
2009-07-30 16:35:00,0.7117,0.71175,0.71094,0.71155,72000000.0
2009-07-30 16:40:00,0.71169,0.71176,0.71146,0.71154,70400000.0
2009-07-30 16:45:00,0.71139,0.71139,0.71099,0.71123,76800000.0
2009-07-30 16:50:00,0.71111,0.7115,0.71105,0.71115,57000000.0
2009-07-30 16:55:00,0.71106,0.71137,0.71082,0.71134,65000000.0
2009-07-30 17:00:00,0.71126,0.71157,0.71092,0.71123,59600000.0
2009-07-30 17:05:00,0.71126,0.71133,0.71063,0.71079,62800000.0
2009-07-30 17:10:00,0.71075,0.71177,0.71075,0.71177,65600000.0
2009-07-30 17:15:00,0.7117,0.71177,0.71103,0.71134,67200000.0
2009-07-30 17:20:00,0.71136,0.71153,0.71119,0.71152,67200000.0
2009-07-30 17:25:00,0.71153,0.71186,0.71142,0.71184,59600000.0
2009-07-30 17:30:00,0.71173,0.7119,0.71122,0.71122,65600000.0
2009-07-30 17:35:00,0.71107,0.7114,0.711,0.71114,68800000.0
2009-07-30 17:40:00,0.71121,0.71121,0.71083,0.71083,72000000.0
2009-07-30 17:45:00,0.71083,0.71122,0.71077,0.711,68800000.0
2009-07-30 17:50:00,0.71101,0.71114,0.71073,0.71096,64000000.0
2009-07-30 17:55:00,0.711,0.71112,0.71084,0.71098,62400000.0
2009-07-30 18:00:00,0.71099,0.71102,0.71071,0.71082,68800000.0
2009-07-30 18:05:00,0.71064,0.71099,0.71049,0.71049,62400000.0
2009-07-30 18:10:00,0.71029,0.71078,0.71024,0.7105,57600000.0
2009-07-30 18:15:00,0.71056,0.71084,0.71029,0.71076,63400000.0
2009-07-30 18:20:00,0.7108,0.71091,0.71065,0.71069,57600000.0
2009-07-30 18:25:00,0.71067,0.71115,0.70973,0.71062,75200000.0
2009-07-30 18:30:00,0.7107,0.71081,0.71051,0.71066,61200000.0
2009-07-30 18:35:00,0.71081,0.71092,0.71061,0.7107,69200000.0
2009-07-30 18:40:00,0.71077,0.71085,0.71045,0.71072,73600000.0
2009-07-30 18:45:00,0.71079,0.71093,0.71029,0.71042,64000000.0
2009-07-30 18:50:00,0.71038,0.71042,0.71017,0.71019,80000000.0
2009-07-30 18:55:00,0.71015,0.71027,0.71,0.71001,59200000.0
2009-07-30 19:00:00,0.71001,0.71063,0.70986,0.71063,59200000.0
2009-07-30 19:05:00,0.71066,0.71077,0.7103,0.71056,56400000.0
2009-07-30 19:10:00,0.71046,0.71068,0.71032,0.71032,62400000.0
2009-07-30 19:15:00,0.71045,0.71048,0.70899,0.71023,58000000.0
2009-07-30 19:20:00,0.71006,0.71047,0.70995,0.7104,56000000.0
2009-07-30 19:25:00,0.71041,0.7105,0.71017,0.71047,65600000.0
2009-07-30 19:30:00,0.71041,0.71063,0.71002,0.71049,70400000.0
2009-07-30 19:35:00,0.71046,0.71068,0.71007,0.71013,65600000.0
2009-07-30 19:40:00,0.71009,0.71082,0.71007,0.71032,62400000.0
2009-07-30 19:45:00,0.71034,0.71048,0.70968,0.71,63400000.0
2009-07-30 19:50:00,0.71001,0.71017,0.7098,0.70984,68200000.0
2009-07-30 19:55:00,0.70992,0.71,0.70962,0.70968,68800000.0
2009-07-30 20:00:00,0.70967,0.70982,0.70903,0.70979,56000000.0
2009-07-30 20:05:00,0.70971,0.70981,0.70945,0.70981,58000000.0
2009-07-30 20:10:00,0.70979,0.70979,0.70934,0.70949,67400000.0
2009-07-30 20:15:00,0.70948,0.70956,0.7093,0.7093,54400000.0
2009-07-30 20:20:00,0.70919,0.70959,0.70919,0.70946,64000000.0
2009-07-30 20:25:00,0.70957,0.70966,0.70933,0.70954,64000000.0
2009-07-30 20:30:00,0.70958,0.70987,0.70874,0.70941,65600000.0
2009-07-30 20:35:00,0.70978,0.70978,0.70913,0.70939,61200000.0
2009-07-30 20:40:00,0.70948,0.70949,0.7092,0.70945,71200000.0
2009-07-30 20:45:00,0.70874,0.70951,0.70874,0.70937,68800000.0
2009-07-30 20:50:00,0.70929,0.7096,0.70913,0.70957,59200000.0
2009-07-30 20:55:00,0.70961,0.71013,0.70954,0.71007,57600000.0
2009-07-30 21:00:00,0.71013,0.71035,0.71006,0.71029,70400000.0
2009-07-30 21:05:00,0.71005,0.71012,0.70983,0.70983,49600000.0
2009-07-30 21:10:00,0.70983,0.70995,0.7097,0.70986,57600000.0
2009-07-30 21:15:00,0.70926,0.70986,0.70926,0.70949,60800000.0
2009-07-30 21:20:00,0.70938,0.70968,0.70922,0.70966,69200000.0
2009-07-30 21:25:00,0.70945,0.7099,0.70944,0.70978,59200000.0
2009-07-30 21:30:00,0.7098,0.71016,0.7092,0.71013,54400000.0
2009-07-30 21:35:00,0.71001,0.71008,0.70901,0.70936,67200000.0
2009-07-30 21:40:00,0.70941,0.70941,0.70876,0.70917,64000000.0
2009-07-30 21:45:00,0.70911,0.70956,0.70894,0.7095,65600000.0
2009-07-30 21:50:00,0.70953,0.70976,0.70943,0.70969,61200000.0
2009-07-30 21:55:00,0.70965,0.70968,0.70897,0.70897,62400000.0
2009-07-30 22:00:00,0.70898,0.70952,0.7087,0.70948,76800000.0
2009-07-30 22:05:00,0.70938,0.70958,0.7087,0.70929,62400000.0
2009-07-30 22:10:00,0.70914,0.70957,0.70901,0.70913,58600000.0
2009-07-30 22:15:00,0.70916,0.70916,0.70854,0.70899,67200000.0
2009-07-30 22:20:00,0.70872,0.70872,0.70784,0.70835,67200000.0
2009-07-30 22:25:00,0.70854,0.70866,0.70776,0.70776,68800000.0
2009-07-30 22:30:00,0.70758,0.70816,0.70755,0.70795,65600000.0
2009-07-30 22:35:00,0.70798,0.70826,0.70772,0.70815,56000000.0
2009-07-30 22:40:00,0.70827,0.70849,0.70773,0.70849,51200000.0
2009-07-30 22:45:00,0.70847,0.70946,0.7084,0.70946,65000000.0
2009-07-30 22:50:00,0.70945,0.70948,0.70901,0.70906,68800000.0
2009-07-30 22:55:00,0.70911,0.70936,0.70874,0.70877,67200000.0
2009-07-30 23:00:00,0.70869,0.709,0.70847,0.70882,57600000.0
2009-07-30 23:05:00,0.70873,0.70906,0.70859,0.70882,68800000.0
2009-07-30 23:10:00,0.70876,0.70918,0.70857,0.7089,65600000.0
2009-07-30 23:15:00,0.70878,0.70887,0.70831,0.70852,65600000.0
2009-07-30 23:20:00,0.70841,0.70876,0.70839,0.70866,72000000.0
2009-07-30 23:25:00,0.70869,0.70878,0.70825,0.7086,60800000.0
2009-07-30 23:30:00,0.70855,0.70877,0.70853,0.70867,60800000.0
2009-07-30 23:35:00,0.70849,0.70873,0.70792,0.70846,54400000.0
2009-07-30 23:40:00,0.70874,0.70905,0.70831,0.70905,61800000.0
2009-07-30 23:45:00,0.70835,0.70906,0.70768,0.70906,61200000.0
2009-07-30 23:50:00,0.70905,0.70905,0.70869,0.70887,60800000.0
2009-07-30 23:55:00,0.70899,0.7092,0.70884,0.70905,65600000.0
2009-07-31 00:00:00,0.70847,0.7091,0.70793,0.70907,51200000.0
2009-07-31 00:05:00,0.70901,0.70909,0.7087,0.70871,59600000.0
2009-07-31 00:10:00,0.70872,0.70884,0.70856,0.70866,64000000.0
2009-07-31 00:15:00,0.70868,0.70895,0.70853,0.70878,64000000.0
2009-07-31 00:20:00,0.70885,0.70897,0.70852,0.70852,57600000.0
2009-07-31 00:25:00,0.70872,0.70885,0.7083,0.70873,68800000.0
2009-07-31 00:30:00,0.70888,0.70895,0.70868,0.70895,62200000.0
2009-07-31 00:35:00,0.70895,0.70895,0.70854,0.70865,67200000.0
2009-07-31 00:40:00,0.70836,0.70861,0.70813,0.70861,62400000.0
2009-07-31 00:45:00,0.70865,0.70865,0.70809,0.70819,70400000.0
2009-07-31 00:50:00,0.70831,0.70876,0.708,0.70867,62400000.0
2009-07-31 00:55:00,0.70869,0.70914,0.70832,0.70903,72000000.0
2009-07-31 01:00:00,0.70901,0.70918,0.70883,0.70907,63400000.0
2009-07-31 01:05:00,0.70906,0.70917,0.70876,0.7089,62800000.0
2009-07-31 01:10:00,0.70885,0.70912,0.70868,0.70912,58600000.0
2009-07-31 01:15:00,0.70853,0.70916,0.70853,0.70902,59200000.0
2009-07-31 01:20:00,0.70915,0.70944,0.70892,0.70941,65600000.0
2009-07-31 01:25:00,0.70944,0.70958,0.70929,0.70958,57000000.0
2009-07-31 01:30:00,0.70949,0.7098,0.70882,0.70979,65600000.0
2009-07-31 01:35:00,0.70975,0.70975,0.70947,0.70956,62400000.0
2009-07-31 01:40:00,0.70957,0.70957,0.70906,0.7092,66600000.0
2009-07-31 01:45:00,0.70921,0.70959,0.70921,0.70956,52800000.0
2009-07-31 01:50:00,0.70957,0.70972,0.70876,0.70912,65600000.0
2009-07-31 01:55:00,0.70901,0.70926,0.70847,0.70916,54400000.0
2009-07-31 02:00:00,0.70945,0.70948,0.70911,0.70925,95400000.0
2009-07-31 02:05:00,0.70937,0.7094,0.70902,0.70934,71400000.0
2009-07-31 02:10:00,0.70957,0.70965,0.7091,0.7092,64000000.0
2009-07-31 02:15:00,0.70922,0.70927,0.709,0.70922,41600000.0
2009-07-31 02:20:00,0.70905,0.70936,0.70838,0.70931,57600000.0
2009-07-31 02:25:00,0.70935,0.70947,0.70896,0.7092,129600000.0
2009-07-31 02:30:00,0.7094,0.70955,0.7092,0.7094,75200000.0
2009-07-31 02:35:00,0.70943,0.70951,0.70879,0.70881,67200000.0
2009-07-31 02:40:00,0.70895,0.70923,0.70881,0.70905,61800000.0
2009-07-31 02:45:00,0.70906,0.70936,0.70895,0.7093,61800000.0
2009-07-31 02:50:00,0.7094,0.70971,0.70911,0.70944,64000000.0
2009-07-31 02:55:00,0.70975,0.70984,0.70926,0.70957,67200000.0
2009-07-31 03:00:00,0.70956,0.70983,0.70955,0.7097,62800000.0
2009-07-31 03:05:00,0.70976,0.70978,0.70946,0.70959,53800000.0
2009-07-31 03:10:00,0.70952,0.70962,0.70939,0.70946,62400000.0
2009-07-31 03:15:00,0.70883,0.70961,0.70871,0.70914,70400000.0
2009-07-31 03:20:00,0.70914,0.70914,0.70876,0.70898,51200000.0
2009-07-31 03:25:00,0.70889,0.70907,0.7085,0.70859,81600000.0
2009-07-31 03:30:00,0.70862,0.70877,0.70813,0.70862,67200000.0
2009-07-31 03:35:00,0.70863,0.70895,0.70855,0.70868,51200000.0
2009-07-31 03:40:00,0.70892,0.70899,0.7085,0.7086,60200000.0
2009-07-31 03:45:00,0.70867,0.70907,0.70862,0.70892,44800000.0
2009-07-31 03:50:00,0.70865,0.70912,0.70854,0.70912,51200000.0
2009-07-31 03:55:00,0.70879,0.70954,0.70879,0.70936,62400000.0
2009-07-31 04:00:00,0.70926,0.70963,0.70861,0.70963,88000000.0
2009-07-31 04:05:00,0.70952,0.70952,0.70915,0.70915,57000000.0
2009-07-31 04:10:00,0.70919,0.70955,0.70917,0.70948,44800000.0
2009-07-31 04:15:00,0.70929,0.70946,0.70894,0.70909,79800000.0
2009-07-31 04:20:00,0.70915,0.7094,0.7089,0.70925,54400000.0
2009-07-31 04:25:00,0.70961,0.70971,0.70934,0.70948,83200000.0
2009-07-31 04:30:00,0.70943,0.71013,0.70936,0.71013,70400000.0
2009-07-31 04:35:00,0.71006,0.71012,0.70972,0.71001,54400000.0
2009-07-31 04:40:00,0.70997,0.71019,0.70982,0.70991,65600000.0
2009-07-31 04:45:00,0.70997,0.7105,0.70996,0.71014,64400000.0
2009-07-31 04:50:00,0.71046,0.71078,0.71043,0.71063,68800000.0
2009-07-31 04:55:00,0.7105,0.71108,0.71048,0.71108,85200000.0
2009-07-31 05:00:00,0.7116,0.71172,0.71121,0.71124,41600000.0
2009-07-31 05:05:00,0.71107,0.71115,0.71042,0.71106,57600000.0
2009-07-31 05:10:00,0.71098,0.71113,0.71055,0.71098,79400000.0
2009-07-31 05:15:00,0.71092,0.71111,0.70987,0.71108,64000000.0
2009-07-31 05:20:00,0.7111,0.71111,0.71075,0.71096,108800000.0
2009-07-31 05:25:00,0.71088,0.71123,0.71067,0.71068,86400000.0
2009-07-31 05:30:00,0.71098,0.71102,0.7107,0.71076,84800000.0
2009-07-31 05:35:00,0.71092,0.71116,0.71089,0.7111,49000000.0
2009-07-31 05:40:00,0.71099,0.71125,0.71079,0.7112,81600000.0
2009-07-31 05:45:00,0.71138,0.71138,0.71091,0.71128,85800000.0
2009-07-31 05:50:00,0.71131,0.71131,0.7109,0.71108,102400000.0
2009-07-31 05:55:00,0.71105,0.71111,0.71072,0.71097,171200000.0
2009-07-31 06:00:00,0.71098,0.71098,0.71024,0.71091,110400000.0
2009-07-31 06:05:00,0.71089,0.71106,0.71061,0.71086,62400000.0
2009-07-31 06:10:00,0.71073,0.71144,0.71059,0.7114,88400000.0
2009-07-31 06:15:00,0.71143,0.71186,0.71141,0.71186,43200000.0
2009-07-31 06:20:00,0.71156,0.71188,0.7114,0.71158,64000000.0
2009-07-31 06:25:00,0.71168,0.7122,0.71122,0.71208,64000000.0
2009-07-31 06:30:00,0.71217,0.71245,0.71205,0.71224,48800000.0
2009-07-31 06:35:00,0.71219,0.71226,0.71149,0.71218,51200000.0
2009-07-31 06:40:00,0.71214,0.71234,0.71198,0.71205,44800000.0
2009-07-31 06:45:00,0.7121,0.71238,0.71195,0.71238,67200000.0
2009-07-31 06:50:00,0.71237,0.71237,0.71174,0.71217,52800000.0
2009-07-31 06:55:00,0.71214,0.71268,0.71191,0.71241,63800000.0
2009-07-31 07:00:00,0.71236,0.71276,0.71154,0.71276,78400000.0
2009-07-31 07:05:00,0.71292,0.71312,0.71251,0.7131,84800000.0
2009-07-31 07:10:00,0.71305,0.71306,0.71271,0.71273,91200000.0
2009-07-31 07:15:00,0.71272,0.71292,0.71245,0.71269,65600000.0
2009-07-31 07:20:00,0.7127,0.71288,0.71238,0.71283,49600000.0
2009-07-31 07:25:00,0.71283,0.71299,0.71271,0.71282,68800000.0
2009-07-31 07:30:00,0.71276,0.71278,0.71256,0.71269,59200000.0
2009-07-31 07:35:00,0.71267,0.71267,0.7117,0.71184,70400000.0
2009-07-31 07:40:00,0.71176,0.71209,0.7116,0.7116,69800000.0
2009-07-31 07:45:00,0.71144,0.7116,0.71129,0.71148,86400000.0
2009-07-31 07:50:00,0.71148,0.71173,0.71133,0.71161,64000000.0
2009-07-31 07:55:00,0.71149,0.71149,0.7104,0.7113,62400000.0
2009-07-31 08:00:00,0.71136,0.71153,0.71109,0.7112,52800000.0
2009-07-31 08:05:00,0.71098,0.71135,0.71083,0.71133,75200000.0
2009-07-31 08:10:00,0.71128,0.71177,0.71098,0.71168,93200000.0
2009-07-31 08:15:00,0.71157,0.71238,0.71157,0.71182,91600000.0
2009-07-31 08:20:00,0.71165,0.71174,0.71138,0.71167,108800000.0
2009-07-31 08:25:00,0.71144,0.71154,0.71061,0.71078,86400000.0
2009-07-31 08:30:00,0.71079,0.71095,0.71071,0.71094,166800000.0
2009-07-31 08:35:00,0.71088,0.71093,0.71062,0.71074,112000000.0
2009-07-31 08:40:00,0.71087,0.71132,0.71058,0.71132,86400000.0
2009-07-31 08:45:00,0.71128,0.71165,0.71117,0.71165,155600000.0
2009-07-31 08:50:00,0.71132,0.71182,0.71128,0.71168,253200000.0
2009-07-31 08:55:00,0.71183,0.71188,0.71131,0.71151,133800000.0
2009-07-31 09:00:00,0.71168,0.71195,0.71168,0.7118,145600000.0
2009-07-31 09:05:00,0.71191,0.71216,0.71174,0.71216,130600000.0
2009-07-31 09:10:00,0.71218,0.71274,0.71143,0.71236,129600000.0
2009-07-31 09:15:00,0.71246,0.71262,0.71213,0.7123,178000000.0
2009-07-31 09:20:00,0.71241,0.71253,0.71212,0.7124,173800000.0
2009-07-31 09:25:00,0.71235,0.71295,0.71235,0.71256,198800000.0
2009-07-31 09:30:00,0.7124,0.71271,0.71216,0.7122,146000000.0
2009-07-31 09:35:00,0.71217,0.71234,0.71189,0.71196,226000000.0
2009-07-31 09:40:00,0.71208,0.71225,0.7118,0.71218,226400000.0
2009-07-31 09:45:00,0.71221,0.71312,0.71214,0.71311,131200000.0
2009-07-31 09:50:00,0.71319,0.7132,0.71269,0.71278,320000000.0
2009-07-31 09:55:00,0.71269,0.71308,0.71265,0.71265,233000000.0
2009-07-31 10:00:00,0.71272,0.71273,0.71245,0.71265,262400000.0
2009-07-31 10:05:00,0.71274,0.71278,0.71216,0.71248,262400000.0
2009-07-31 10:10:00,0.71237,0.71257,0.7123,0.71244,374800000.0
2009-07-31 10:15:00,0.71239,0.71242,0.71204,0.71216,225600000.0
2009-07-31 10:20:00,0.71223,0.71228,0.71203,0.7121,205200000.0
2009-07-31 10:25:00,0.71209,0.71255,0.71204,0.71243,369800000.0
2009-07-31 10:30:00,0.71238,0.71272,0.7123,0.71231,200000000.0
2009-07-31 10:35:00,0.71235,0.71263,0.71219,0.71229,123200000.0
2009-07-31 10:40:00,0.71228,0.7124,0.712,0.71201,99000000.0
2009-07-31 10:45:00,0.7121,0.71237,0.7121,0.71219,181600000.0
2009-07-31 10:50:00,0.71227,0.71233,0.71194,0.71194,174200000.0
2009-07-31 10:55:00,0.71191,0.71239,0.71177,0.71185,232000000.0
2009-07-31 11:00:00,0.71175,0.71201,0.71139,0.71201,196800000.0
2009-07-31 11:05:00,0.71199,0.71213,0.71177,0.7119,192200000.0
2009-07-31 11:10:00,0.71197,0.71199,0.71179,0.71184,317200000.0
2009-07-31 11:15:00,0.71176,0.71178,0.71136,0.71142,183600000.0
2009-07-31 11:20:00,0.71148,0.71202,0.71143,0.71184,282000000.0
2009-07-31 11:25:00,0.71179,0.71179,0.7114,0.71157,234000000.0
2009-07-31 11:30:00,0.71161,0.71193,0.71157,0.71179,171200000.0
2009-07-31 11:35:00,0.71177,0.71225,0.71175,0.71218,199200000.0
2009-07-31 11:40:00,0.7122,0.71239,0.71179,0.71193,172800000.0
2009-07-31 11:45:00,0.71187,0.7121,0.71168,0.71173,207800000.0
2009-07-31 11:50:00,0.7117,0.71185,0.7115,0.71155,200000000.0
2009-07-31 11:55:00,0.71179,0.71195,0.71176,0.71182,238200000.0
2009-07-31 12:00:00,0.7118,0.71186,0.71142,0.71154,134400000.0
2009-07-31 12:05:00,0.71156,0.71197,0.71149,0.71183,89600000.0
2009-07-31 12:10:00,0.71185,0.71197,0.71164,0.7119,116800000.0
2009-07-31 12:15:00,0.71191,0.71204,0.71177,0.71197,206400000.0
2009-07-31 12:20:00,0.71205,0.71211,0.7113,0.71174,204800000.0
2009-07-31 12:25:00,0.71179,0.71206,0.71076,0.71076,250000000.0
2009-07-31 12:30:00,0.71082,0.71218,0.71079,0.71218,192400000.0
2009-07-31 12:35:00,0.71205,0.71236,0.71168,0.71236,164200000.0
2009-07-31 12:40:00,0.71243,0.71243,0.71192,0.71213,92800000.0
2009-07-31 12:45:00,0.71129,0.71236,0.71129,0.71217,227600000.0
2009-07-31 12:50:00,0.71215,0.71215,0.71184,0.71201,155600000.0
2009-07-31 12:55:00,0.7119,0.71213,0.71178,0.71213,153600000.0
2009-07-31 13:00:00,0.71208,0.71231,0.71187,0.71212,102400000.0
2009-07-31 13:05:00,0.71201,0.71204,0.71143,0.71143,132200000.0
2009-07-31 13:10:00,0.71107,0.71164,0.71107,0.71162,151800000.0
2009-07-31 13:15:00,0.71167,0.71191,0.71135,0.71167,244800000.0
2009-07-31 13:20:00,0.71164,0.71165,0.71127,0.71145,182600000.0
2009-07-31 13:25:00,0.7115,0.71151,0.71081,0.71085,207200000.0
2009-07-31 13:30:00,0.71084,0.71105,0.71056,0.71058,147000000.0
2009-07-31 13:35:00,0.7105,0.711,0.71045,0.711,132000000.0
2009-07-31 13:40:00,0.71108,0.71147,0.71108,0.71139,185600000.0
2009-07-31 13:45:00,0.71152,0.71158,0.71107,0.71108,115200000.0
2009-07-31 13:50:00,0.71098,0.71098,0.71055,0.71063,150400000.0
2009-07-31 13:55:00,0.71054,0.71073,0.71049,0.71056,170600000.0
2009-07-31 14:00:00,0.71053,0.71053,0.71015,0.71034,129600000.0
2009-07-31 14:05:00,0.71033,0.71033,0.70985,0.71003,156600000.0
2009-07-31 14:10:00,0.70995,0.70995,0.70956,0.7096,121600000.0
2009-07-31 14:15:00,0.70965,0.7098,0.70958,0.70965,140200000.0
2009-07-31 14:20:00,0.70977,0.70998,0.70963,0.70998,124800000.0
2009-07-31 14:25:00,0.71015,0.71025,0.7099,0.71007,104400000.0
2009-07-31 14:30:00,0.71002,0.71012,0.70929,0.7099,57600000.0
2009-07-31 14:35:00,0.70988,0.70988,0.70892,0.70946,67200000.0
2009-07-31 14:40:00,0.70981,0.71015,0.7095,0.70996,60800000.0
2009-07-31 14:45:00,0.71006,0.71026,0.70994,0.70994,57600000.0
2009-07-31 14:50:00,0.70997,0.70997,0.70922,0.70949,60800000.0
2009-07-31 14:55:00,0.70945,0.70945,0.70899,0.70927,64000000.0
2009-07-31 15:00:00,0.70958,0.71006,0.70893,0.70942,62400000.0
2009-07-31 15:05:00,0.70937,0.70939,0.708,0.70864,67200000.0
2009-07-31 15:10:00,0.70871,0.70877,0.70834,0.70864,62400000.0
2009-07-31 15:15:00,0.70868,0.7095,0.70849,0.7095,60800000.0
2009-07-31 15:20:00,0.70969,0.71001,0.70965,0.71,66000000.0
2009-07-31 15:25:00,0.71008,0.7104,0.70964,0.71027,57600000.0
2009-07-31 15:30:00,0.71019,0.71019,0.70976,0.70992,56400000.0
2009-07-31 15:35:00,0.70992,0.70997,0.70952,0.70989,64000000.0
2009-07-31 15:40:00,0.70983,0.71029,0.70978,0.70978,67200000.0
2009-07-31 15:45:00,0.70972,0.71016,0.70952,0.70966,71200000.0
2009-07-31 15:50:00,0.70958,0.71006,0.70928,0.70962,61800000.0
2009-07-31 15:55:00,0.70978,0.71039,0.70933,0.70944,70200000.0
2009-07-31 16:00:00,0.70941,0.70983,0.70818,0.70967,67200000.0
2009-07-31 16:05:00,0.70988,0.71014,0.70949,0.71014,72000000.0
2009-07-31 16:10:00,0.71014,0.71035,0.70875,0.70942,64000000.0
2009-07-31 16:15:00,0.70924,0.70941,0.70822,0.70856,62400000.0
2009-07-31 16:20:00,0.70854,0.70867,0.70823,0.70827,64000000.0
2009-07-31 16:25:00,0.70829,0.7085,0.70777,0.70847,70400000.0
2009-07-31 16:30:00,0.7085,0.70856,0.70767,0.70792,58600000.0
2009-07-31 16:35:00,0.70796,0.70827,0.70749,0.70771,72000000.0
2009-07-31 16:40:00,0.70792,0.70806,0.70761,0.70789,70400000.0
2009-07-31 16:45:00,0.70782,0.70793,0.7074,0.70776,75600000.0
2009-07-31 16:50:00,0.70777,0.70831,0.70775,0.70801,57600000.0
2009-07-31 16:55:00,0.70803,0.70849,0.708,0.70815,65600000.0
2009-07-31 17:00:00,0.70818,0.70875,0.70798,0.70815,59200000.0
2009-07-31 17:05:00,0.70814,0.70814,0.70738,0.70786,62400000.0
2009-07-31 17:10:00,0.70778,0.70848,0.70774,0.70848,65600000.0
2009-07-31 17:15:00,0.7087,0.7087,0.70752,0.70764,67200000.0
2009-07-31 17:20:00,0.70772,0.70795,0.70601,0.70621,67200000.0
2009-07-31 17:25:00,0.70627,0.70671,0.70521,0.70559,59200000.0
2009-07-31 17:30:00,0.70532,0.70542,0.70485,0.70536,65600000.0
2009-07-31 17:35:00,0.70547,0.70652,0.70547,0.70606,69200000.0
2009-07-31 17:40:00,0.70582,0.70594,0.70504,0.70504,72000000.0
2009-07-31 17:45:00,0.70502,0.70519,0.70442,0.70453,68800000.0
2009-07-31 17:50:00,0.7045,0.70553,0.70434,0.70549,63400000.0
2009-07-31 17:55:00,0.70552,0.70552,0.70356,0.70358,62400000.0
2009-07-31 18:00:00,0.70386,0.70403,0.70306,0.70403,68800000.0
2009-07-31 18:05:00,0.70417,0.7047,0.70394,0.7046,72000000.0
2009-07-31 18:10:00,0.70497,0.70533,0.70478,0.70511,58400000.0
2009-07-31 18:15:00,0.70508,0.70554,0.7049,0.70493,63800000.0
2009-07-31 18:20:00,0.70495,0.70505,0.70454,0.70464,57600000.0
2009-07-31 18:25:00,0.7045,0.70472,0.70331,0.70393,75200000.0
2009-07-31 18:30:00,0.7039,0.70393,0.70306,0.70329,61200000.0
2009-07-31 18:35:00,0.70325,0.70395,0.7032,0.7039,69200000.0
2009-07-31 18:40:00,0.70387,0.70427,0.70377,0.70411,74000000.0
2009-07-31 18:45:00,0.70415,0.70485,0.70391,0.70474,64000000.0
2009-07-31 18:50:00,0.7047,0.7047,0.70401,0.7046,79400000.0
2009-07-31 18:55:00,0.70462,0.70479,0.70437,0.70437,59200000.0
2009-07-31 19:00:00,0.7044,0.70528,0.7044,0.70527,59200000.0
2009-07-31 19:05:00,0.70525,0.70526,0.70457,0.70474,56000000.0
2009-07-31 19:10:00,0.70457,0.70474,0.70397,0.70397,62200000.0
2009-07-31 19:15:00,0.70384,0.70403,0.70302,0.70375,57600000.0
2009-07-31 19:20:00,0.70358,0.70381,0.70342,0.70352,56000000.0
2009-07-31 19:25:00,0.7035,0.70382,0.70341,0.70382,65600000.0
2009-07-31 19:30:00,0.70416,0.70439,0.70367,0.70378,70400000.0
2009-07-31 19:35:00,0.70366,0.70387,0.70323,0.70325,65000000.0
2009-07-31 19:40:00,0.70333,0.70364,0.70328,0.70364,62400000.0
2009-07-31 19:45:00,0.70362,0.70474,0.7035,0.70474,64000000.0
2009-07-31 19:50:00,0.70467,0.70496,0.70389,0.70447,68800000.0
2009-07-31 19:55:00,0.70462,0.70493,0.70445,0.70474,68800000.0
2009-07-31 20:00:00,0.70485,0.70492,0.70437,0.70467,56000000.0
2009-07-31 20:05:00,0.70463,0.70463,0.70427,0.70452,57600000.0
2009-07-31 20:10:00,0.70441,0.7057,0.70433,0.70555,67200000.0
2009-07-31 20:15:00,0.70563,0.70589,0.70552,0.70589,54400000.0
2009-07-31 20:20:00,0.7058,0.7063,0.7058,0.70604,58400000.0
2009-07-31 20:25:00,0.70609,0.70625,0.70588,0.70591,64400000.0
2009-07-31 20:30:00,0.70599,0.70655,0.70541,0.70635,65600000.0
2009-07-31 20:35:00,0.70633,0.70655,0.7023,0.7023,60800000.0
2009-07-31 20:40:00,0.70351,0.70597,0.70351,0.70592,70400000.0
2009-07-31 20:45:00,0.70543,0.70614,0.70529,0.70567,68800000.0
2009-07-31 20:50:00,0.70561,0.70609,0.70504,0.70609,59200000.0
2009-07-31 20:55:00,0.70606,0.70625,0.70559,0.7056,57600000.0
2009-07-31 21:00:00,0.70566,0.70634,0.70559,0.70634,70800000.0
2009-07-31 21:05:00,0.70628,0.70653,0.70596,0.70596,49600000.0
2009-07-31 21:10:00,0.70607,0.70647,0.70601,0.70647,52800000.0
2009-07-31 21:15:00,0.70656,0.70661,0.70614,0.7062,60800000.0
2009-07-31 21:20:00,0.7063,0.70673,0.70568,0.70644,68800000.0
2009-07-31 21:25:00,0.70632,0.70664,0.70629,0.7064,59200000.0
2009-07-31 21:30:00,0.70642,0.70677,0.7054,0.70637,54400000.0
2009-07-31 21:35:00,0.70638,0.70721,0.70624,0.70721,67200000.0
2009-07-31 21:40:00,0.70706,0.70741,0.70701,0.7074,63400000.0
2009-07-31 21:45:00,0.70735,0.70765,0.7073,0.70745,65600000.0
2009-07-31 21:50:00,0.70755,0.70766,0.70694,0.70723,61200000.0
2009-07-31 21:55:00,0.70721,0.70741,0.70701,0.70724,62800000.0
2009-07-31 22:00:00,0.70724,0.70726,0.70693,0.70706,76200000.0
2009-07-31 22:05:00,0.70708,0.70719,0.7063,0.707,62400000.0
2009-07-31 22:10:00,0.70689,0.70714,0.70613,0.70649,59200000.0
2009-07-31 22:15:00,0.70678,0.70684,0.70659,0.70663,59200000.0
2009-07-31 22:20:00,0.7066,0.70672,0.70652,0.70657,67200000.0
2009-07-31 22:25:00,0.70656,0.7066,0.70576,0.70611,69200000.0
2009-07-31 22:30:00,0.70614,0.70615,0.70532,0.70532,65600000.0
2009-07-31 22:35:00,0.70523,0.70538,0.70479,0.70498,56400000.0
2009-07-31 22:40:00,0.70505,0.70521,0.70495,0.70513,51200000.0
2009-07-31 22:45:00,0.70514,0.70592,0.70505,0.70592,65600000.0
2009-07-31 22:50:00,0.70576,0.70606,0.70575,0.70599,68800000.0
2009-07-31 22:55:00,0.70601,0.70665,0.70575,0.70624,67200000.0
2009-08-02 23:00:00,0.70412,0.70637,0.70357,0.70365,57600000.0
2009-08-02 23:05:00,0.70354,0.70538,0.70278,0.70388,62400000.0
2009-08-02 23:10:00,0.70535,0.70551,0.70377,0.70383,64400000.0
2009-08-02 23:15:00,0.70385,0.70428,0.7038,0.70421,60800000.0
2009-08-02 23:20:00,0.70423,0.70472,0.7038,0.70464,72000000.0
2009-08-02 23:25:00,0.70447,0.7048,0.70404,0.70404,60800000.0
2009-08-02 23:30:00,0.70351,0.70369,0.70323,0.70341,61200000.0
2009-08-02 23:35:00,0.70414,0.7042,0.70349,0.70415,54400000.0
2009-08-02 23:40:00,0.70377,0.7042,0.70377,0.70403,62400000.0
2009-08-02 23:45:00,0.70396,0.7048,0.70276,0.70394,60200000.0
2009-08-02 23:50:00,0.70394,0.70463,0.70382,0.70418,60800000.0
2009-08-02 23:55:00,0.70421,0.70493,0.70387,0.70447,65600000.0
2009-08-03 00:00:00,0.70467,0.70484,0.70364,0.70395,56800000.0
2009-08-03 00:05:00,0.7042,0.70431,0.70383,0.70401,60600000.0
2009-08-03 00:10:00,0.70389,0.70433,0.70365,0.7037,63400000.0
2009-08-03 00:15:00,0.70427,0.70448,0.70402,0.70425,64000000.0
2009-08-03 00:20:00,0.70433,0.70468,0.70423,0.70433,65600000.0
2009-08-03 00:25:00,0.70443,0.70481,0.70441,0.70466,68200000.0
2009-08-03 00:30:00,0.70467,0.70493,0.70458,0.70493,62400000.0
2009-08-03 00:35:00,0.70489,0.70573,0.70476,0.70559,67200000.0
2009-08-03 00:40:00,0.70544,0.70565,0.70524,0.70537,68200000.0
2009-08-03 00:45:00,0.70555,0.70555,0.70496,0.70496,70400000.0
2009-08-03 00:50:00,0.70499,0.70557,0.70494,0.70522,62800000.0
2009-08-03 00:55:00,0.70529,0.70578,0.70511,0.70578,72000000.0
2009-08-03 01:00:00,0.70568,0.70575,0.70505,0.70505,64000000.0
2009-08-03 01:05:00,0.70502,0.70546,0.70447,0.70528,62200000.0
2009-08-03 01:10:00,0.70532,0.70595,0.70507,0.70582,58600000.0
2009-08-03 01:15:00,0.70582,0.7059,0.70563,0.70563,59200000.0
2009-08-03 01:20:00,0.70552,0.70602,0.70535,0.706,65600000.0
2009-08-03 01:25:00,0.70612,0.7076,0.70606,0.70744,57600000.0
2009-08-03 01:30:00,0.70704,0.70877,0.70686,0.70836,65600000.0
2009-08-03 01:35:00,0.70816,0.7086,0.70772,0.70813,62400000.0
2009-08-03 01:40:00,0.70822,0.70867,0.70822,0.70849,70400000.0
2009-08-03 01:45:00,0.70851,0.70896,0.70827,0.70875,52800000.0
2009-08-03 01:50:00,0.70895,0.70911,0.70737,0.70802,65600000.0
2009-08-03 01:55:00,0.70805,0.70857,0.70787,0.70823,66000000.0
2009-08-03 02:00:00,0.70812,0.70869,0.70788,0.70866,96400000.0
2009-08-03 02:05:00,0.70871,0.70888,0.70855,0.7087,75200000.0
2009-08-03 02:10:00,0.70867,0.70867,0.70813,0.70854,64000000.0
2009-08-03 02:15:00,0.70854,0.70903,0.70841,0.70887,54400000.0
2009-08-03 02:20:00,0.70895,0.7092,0.70818,0.70883,58000000.0
2009-08-03 02:25:00,0.70886,0.70886,0.70845,0.70857,128400000.0
2009-08-03 02:30:00,0.70873,0.70907,0.70873,0.70899,70400000.0
2009-08-03 02:35:00,0.70864,0.70891,0.70812,0.70835,67200000.0
2009-08-03 02:40:00,0.70842,0.70879,0.70839,0.70862,62400000.0
2009-08-03 02:45:00,0.70871,0.70887,0.70856,0.70872,62400000.0
2009-08-03 02:50:00,0.70879,0.70915,0.7087,0.70901,64400000.0
2009-08-03 02:55:00,0.70909,0.70909,0.70849,0.70876,68000000.0
2009-08-03 03:00:00,0.70872,0.70899,0.70822,0.70889,62800000.0
2009-08-03 03:05:00,0.70895,0.7091,0.70887,0.70896,57600000.0
2009-08-03 03:10:00,0.70895,0.70919,0.7086,0.70867,62400000.0
2009-08-03 03:15:00,0.70897,0.70912,0.70883,0.709,67000000.0
2009-08-03 03:20:00,0.70898,0.70919,0.70862,0.7091,60800000.0
2009-08-03 03:25:00,0.70915,0.70923,0.70889,0.70903,82000000.0
2009-08-03 03:30:00,0.70916,0.70948,0.70898,0.70916,67200000.0
2009-08-03 03:35:00,0.70927,0.70953,0.70919,0.70946,51600000.0
2009-08-03 03:40:00,0.70943,0.71001,0.70943,0.70956,60800000.0
2009-08-03 03:45:00,0.7098,0.70984,0.70878,0.7093,54400000.0
2009-08-03 03:50:00,0.70931,0.70983,0.7093,0.70937,51200000.0
2009-08-03 03:55:00,0.70888,0.70965,0.70888,0.70949,62400000.0
2009-08-03 04:00:00,0.70946,0.70974,0.70873,0.70952,85800000.0
2009-08-03 04:05:00,0.70966,0.70973,0.70923,0.70932,57600000.0
2009-08-03 04:10:00,0.70923,0.70954,0.70923,0.70945,47400000.0
2009-08-03 04:15:00,0.70934,0.70948,0.70865,0.70916,80000000.0
2009-08-03 04:20:00,0.70929,0.70945,0.70913,0.70933,61200000.0
2009-08-03 04:25:00,0.70946,0.70962,0.70932,0.70944,80400000.0
2009-08-03 04:30:00,0.70948,0.70966,0.70931,0.70935,70400000.0
2009-08-03 04:35:00,0.70945,0.70963,0.70931,0.70956,54800000.0
2009-08-03 04:40:00,0.7096,0.70976,0.70926,0.70929,65600000.0
2009-08-03 04:45:00,0.70929,0.70954,0.709,0.709,64000000.0
2009-08-03 04:50:00,0.70921,0.70956,0.7091,0.70953,68800000.0
2009-08-03 04:55:00,0.70953,0.70954,0.70913,0.70925,84200000.0
2009-08-03 05:00:00,0.70947,0.7096,0.70932,0.7095,42000000.0
2009-08-03 05:05:00,0.70967,0.70979,0.70942,0.70979,58000000.0
2009-08-03 05:10:00,0.70985,0.70985,0.70957,0.70985,80000000.0
2009-08-03 05:15:00,0.70971,0.70989,0.70911,0.70986,64200000.0
2009-08-03 05:20:00,0.70977,0.70989,0.70948,0.70974,113600000.0
2009-08-03 05:25:00,0.70958,0.70989,0.70958,0.70981,81600000.0
2009-08-03 05:30:00,0.70981,0.70995,0.70907,0.70956,85200000.0
2009-08-03 05:35:00,0.70958,0.70979,0.70956,0.70966,58000000.0
2009-08-03 05:40:00,0.70948,0.70981,0.70946,0.70978,82000000.0
2009-08-03 05:45:00,0.70972,0.71003,0.70919,0.70973,86400000.0
2009-08-03 05:50:00,0.70966,0.7099,0.70938,0.70986,102800000.0
2009-08-03 05:55:00,0.70979,0.70987,0.70952,0.70975,171000000.0
2009-08-03 06:00:00,0.70969,0.70978,0.70957,0.70976,113600000.0
2009-08-03 06:05:00,0.70978,0.70985,0.70904,0.70907,62400000.0
2009-08-03 06:10:00,0.70941,0.70962,0.70901,0.70962,88400000.0
2009-08-03 06:15:00,0.70974,0.70974,0.70918,0.70918,49600000.0
2009-08-03 06:20:00,0.70916,0.70939,0.70908,0.70923,62400000.0
2009-08-03 06:25:00,0.70929,0.70942,0.70845,0.70902,63400000.0
2009-08-03 06:30:00,0.70874,0.70954,0.70874,0.70954,49600000.0
2009-08-03 06:35:00,0.70928,0.70987,0.70892,0.7098,46400000.0
2009-08-03 06:40:00,0.70964,0.70981,0.70963,0.70974,36800000.0
2009-08-03 06:45:00,0.70984,0.70984,0.70934,0.70946,67200000.0
2009-08-03 06:50:00,0.70945,0.70965,0.70927,0.70949,52200000.0
2009-08-03 06:55:00,0.70928,0.70964,0.70906,0.70964,67200000.0
2009-08-03 07:00:00,0.7097,0.70973,0.70892,0.70946,78400000.0
2009-08-03 07:05:00,0.70957,0.70968,0.70872,0.70932,85200000.0
2009-08-03 07:10:00,0.70931,0.70941,0.70896,0.70904,88000000.0
2009-08-03 07:15:00,0.70914,0.70922,0.709,0.70907,62400000.0
2009-08-03 07:20:00,0.70903,0.70938,0.70881,0.70936,49600000.0
2009-08-03 07:25:00,0.7093,0.70938,0.70873,0.70919,59600000.0
2009-08-03 07:30:00,0.70966,0.70966,0.7091,0.70925,59200000.0
2009-08-03 07:35:00,0.7095,0.70963,0.70931,0.70937,70800000.0
2009-08-03 07:40:00,0.70912,0.70961,0.70896,0.70935,60800000.0
2009-08-03 07:45:00,0.70937,0.7095,0.70905,0.70905,85800000.0
2009-08-03 07:50:00,0.70915,0.70932,0.70888,0.70892,63400000.0
2009-08-03 07:55:00,0.70908,0.70955,0.70824,0.7094,57600000.0
2009-08-03 08:00:00,0.70914,0.70932,0.70879,0.70923,54400000.0
2009-08-03 08:05:00,0.70919,0.7095,0.70919,0.70946,75200000.0
2009-08-03 08:10:00,0.70949,0.70949,0.70884,0.70892,92800000.0
2009-08-03 08:15:00,0.70892,0.70904,0.70843,0.70902,84800000.0
2009-08-03 08:20:00,0.70896,0.70896,0.70838,0.70852,109200000.0
2009-08-03 08:25:00,0.70847,0.70865,0.70837,0.70852,86800000.0
2009-08-03 08:30:00,0.70855,0.70891,0.70788,0.70823,166400000.0
2009-08-03 08:35:00,0.7084,0.70862,0.70788,0.70788,108800000.0
2009-08-03 08:40:00,0.70809,0.70858,0.70795,0.70842,74000000.0
2009-08-03 08:45:00,0.70836,0.70863,0.70828,0.70859,152000000.0
2009-08-03 08:50:00,0.70822,0.70924,0.70815,0.70924,252800000.0
2009-08-03 08:55:00,0.70946,0.71051,0.70939,0.71051,134200000.0
2009-08-03 09:00:00,0.71093,0.71093,0.71027,0.71048,145600000.0
2009-08-03 09:05:00,0.71043,0.71083,0.71043,0.71081,131200000.0
2009-08-03 09:10:00,0.71103,0.71166,0.71064,0.71162,128800000.0
2009-08-03 09:15:00,0.71174,0.71186,0.71142,0.71169,177600000.0
2009-08-03 09:20:00,0.71183,0.71189,0.71131,0.71131,176400000.0
2009-08-03 09:25:00,0.71126,0.71129,0.71081,0.71105,199200000.0
2009-08-03 09:30:00,0.71109,0.71112,0.71082,0.71097,145600000.0
2009-08-03 09:35:00,0.71104,0.71128,0.71088,0.71088,229200000.0
2009-08-03 09:40:00,0.7109,0.71098,0.71073,0.71074,227600000.0
2009-08-03 09:45:00,0.71081,0.71086,0.71044,0.71046,130000000.0
2009-08-03 09:50:00,0.71041,0.71104,0.71036,0.71104,320800000.0
2009-08-03 09:55:00,0.71109,0.71147,0.71108,0.71124,233400000.0
2009-08-03 10:00:00,0.71119,0.7117,0.7111,0.71164,261200000.0
2009-08-03 10:05:00,0.7117,0.7122,0.71168,0.71215,262400000.0
2009-08-03 10:10:00,0.71203,0.71254,0.71194,0.71244,379800000.0
2009-08-03 10:15:00,0.71243,0.71256,0.71221,0.71252,223800000.0
2009-08-03 10:20:00,0.71253,0.71253,0.71217,0.71242,205200000.0
2009-08-03 10:25:00,0.71247,0.71265,0.71232,0.71253,369800000.0
2009-08-03 10:30:00,0.71228,0.71285,0.71214,0.71257,200000000.0
2009-08-03 10:35:00,0.7125,0.71286,0.71224,0.71224,123600000.0
2009-08-03 10:40:00,0.71208,0.7121,0.71133,0.71139,105000000.0
2009-08-03 10:45:00,0.71129,0.71194,0.71081,0.71128,180800000.0
2009-08-03 10:50:00,0.71122,0.71122,0.71093,0.71102,176000000.0
2009-08-03 10:55:00,0.71106,0.71113,0.71079,0.7109,232000000.0
2009-08-03 11:00:00,0.71093,0.71125,0.71077,0.71077,196400000.0
2009-08-03 11:05:00,0.71075,0.71089,0.71059,0.7107,192000000.0
2009-08-03 11:10:00,0.71074,0.71135,0.71071,0.7113,315400000.0
2009-08-03 11:15:00,0.71128,0.71155,0.7112,0.71135,185000000.0
2009-08-03 11:20:00,0.71129,0.71146,0.71073,0.71134,282000000.0
2009-08-03 11:25:00,0.71138,0.71183,0.71131,0.7118,235600000.0
2009-08-03 11:30:00,0.71193,0.71247,0.71176,0.71245,171200000.0
2009-08-03 11:35:00,0.71241,0.71246,0.7117,0.71205,199400000.0
2009-08-03 11:40:00,0.71239,0.71248,0.7119,0.7119,173200000.0
2009-08-03 11:45:00,0.71217,0.71226,0.7115,0.71169,206200000.0
2009-08-03 11:50:00,0.71172,0.71172,0.71137,0.71137,200000000.0
2009-08-03 11:55:00,0.71137,0.7118,0.71137,0.7118,238200000.0
2009-08-03 12:00:00,0.71201,0.71201,0.71139,0.71172,136400000.0
2009-08-03 12:05:00,0.7117,0.7118,0.71141,0.7115,89600000.0
2009-08-03 12:10:00,0.71157,0.71174,0.71108,0.71174,116800000.0
2009-08-03 12:15:00,0.71175,0.71175,0.71114,0.71123,207200000.0
2009-08-03 12:20:00,0.71123,0.71123,0.71096,0.71116,204600000.0
2009-08-03 12:25:00,0.71107,0.71126,0.70966,0.70988,251000000.0
2009-08-03 12:30:00,0.70991,0.71106,0.7099,0.71093,194000000.0
2009-08-03 12:35:00,0.71087,0.71087,0.71029,0.71036,165200000.0
2009-08-03 12:40:00,0.71042,0.71075,0.71036,0.71066,92200000.0
2009-08-03 12:45:00,0.71076,0.71099,0.71069,0.71085,227200000.0
2009-08-03 12:50:00,0.71094,0.7112,0.7109,0.7112,155200000.0
2009-08-03 12:55:00,0.71119,0.71154,0.71099,0.71127,154000000.0
2009-08-03 13:00:00,0.71123,0.71132,0.71095,0.71095,102400000.0
2009-08-03 13:05:00,0.71084,0.71084,0.71051,0.71055,132200000.0
2009-08-03 13:10:00,0.71033,0.71034,0.7101,0.7101,152000000.0
2009-08-03 13:15:00,0.71004,0.71005,0.70975,0.70987,244600000.0
2009-08-03 13:20:00,0.7099,0.71021,0.70956,0.70991,183200000.0
2009-08-03 13:25:00,0.70989,0.71048,0.70989,0.71048,207800000.0
2009-08-03 13:30:00,0.71055,0.7106,0.7102,0.71058,147200000.0
2009-08-03 13:35:00,0.71054,0.71071,0.7102,0.7102,131200000.0
2009-08-03 13:40:00,0.71009,0.71048,0.71009,0.71047,185000000.0
2009-08-03 13:45:00,0.71041,0.71071,0.71033,0.71061,115200000.0
2009-08-03 13:50:00,0.71085,0.71101,0.71047,0.71087,150400000.0
2009-08-03 13:55:00,0.71095,0.71095,0.71055,0.71058,171600000.0
2009-08-03 14:00:00,0.71061,0.71087,0.71028,0.71067,130000000.0
2009-08-03 14:05:00,0.7107,0.71116,0.7107,0.71078,156600000.0
2009-08-03 14:10:00,0.71073,0.7108,0.71019,0.71032,122000000.0
2009-08-03 14:15:00,0.71059,0.71105,0.71048,0.71099,140800000.0
2009-08-03 14:20:00,0.71098,0.71113,0.71088,0.71094,125200000.0
2009-08-03 14:25:00,0.71104,0.71133,0.71096,0.71111,104000000.0
2009-08-03 14:30:00,0.71112,0.71117,0.71079,0.71109,58000000.0
2009-08-03 14:35:00,0.71104,0.7113,0.71085,0.71095,67200000.0
2009-08-03 14:40:00,0.71105,0.71114,0.71079,0.7108,60800000.0
2009-08-03 14:45:00,0.71082,0.71123,0.71072,0.71094,57600000.0
2009-08-03 14:50:00,0.71118,0.71124,0.7108,0.71088,60800000.0
2009-08-03 14:55:00,0.71085,0.71105,0.71068,0.71088,64000000.0
2009-08-03 15:00:00,0.71102,0.71106,0.70972,0.71059,62800000.0
2009-08-03 15:05:00,0.71057,0.71057,0.70951,0.71057,67000000.0
2009-08-03 15:10:00,0.71071,0.71075,0.71031,0.71075,62800000.0
2009-08-03 15:15:00,0.71074,0.71084,0.7105,0.71052,60800000.0
2009-08-03 15:20:00,0.71056,0.71083,0.71043,0.71083,65000000.0
2009-08-03 15:25:00,0.71084,0.71115,0.71057,0.71111,57600000.0
2009-08-03 15:30:00,0.71125,0.71152,0.71078,0.7115,56000000.0
2009-08-03 15:35:00,0.71153,0.71153,0.70994,0.71014,63400000.0
2009-08-03 15:40:00,0.71006,0.71019,0.70955,0.71009,67200000.0
2009-08-03 15:45:00,0.71001,0.71028,0.70983,0.70983,70400000.0
2009-08-03 15:50:00,0.70974,0.71039,0.70963,0.71031,62800000.0
2009-08-03 15:55:00,0.71056,0.71062,0.71017,0.71022,70400000.0
2009-08-03 16:00:00,0.71026,0.7108,0.70878,0.70946,67600000.0
2009-08-03 16:05:00,0.70915,0.70915,0.70809,0.70855,72800000.0
2009-08-03 16:10:00,0.70835,0.70843,0.70812,0.70843,60200000.0
2009-08-03 16:15:00,0.70833,0.70833,0.70688,0.70788,62400000.0
2009-08-03 16:20:00,0.70795,0.7083,0.70781,0.70822,57600000.0
2009-08-03 16:25:00,0.70808,0.70808,0.7064,0.70673,70400000.0
2009-08-03 16:30:00,0.70688,0.70745,0.70672,0.70734,58600000.0
2009-08-03 16:35:00,0.70721,0.7073,0.70636,0.7064,71400000.0
2009-08-03 16:40:00,0.70653,0.70685,0.70627,0.70679,70800000.0
2009-08-03 16:45:00,0.70669,0.70673,0.70627,0.70627,76200000.0
2009-08-03 16:50:00,0.70634,0.70674,0.70619,0.70631,57600000.0
2009-08-03 16:55:00,0.70633,0.70644,0.70598,0.70644,65000000.0
2009-08-03 17:00:00,0.70612,0.70629,0.70543,0.70549,59200000.0
2009-08-03 17:05:00,0.70524,0.7054,0.70489,0.70526,62400000.0
2009-08-03 17:10:00,0.70537,0.70542,0.70503,0.70517,65600000.0
2009-08-03 17:15:00,0.70513,0.70513,0.70461,0.70513,67200000.0
2009-08-03 17:20:00,0.70518,0.70605,0.70508,0.70605,67200000.0
2009-08-03 17:25:00,0.70618,0.70646,0.70605,0.70641,58000000.0
2009-08-03 17:30:00,0.7065,0.7069,0.7063,0.70684,65600000.0
2009-08-03 17:35:00,0.70663,0.70675,0.70646,0.70658,68800000.0
2009-08-03 17:40:00,0.70621,0.7068,0.70611,0.70668,72000000.0
2009-08-03 17:45:00,0.70678,0.7068,0.70597,0.70674,68800000.0
2009-08-03 17:50:00,0.70666,0.70669,0.7064,0.70648,63400000.0
2009-08-03 17:55:00,0.70637,0.70689,0.70636,0.70664,62400000.0
2009-08-03 18:00:00,0.70652,0.70656,0.70611,0.7062,69200000.0
2009-08-03 18:05:00,0.70594,0.70648,0.70587,0.70626,62400000.0
2009-08-03 18:10:00,0.70634,0.70642,0.70566,0.70566,57600000.0
2009-08-03 18:15:00,0.70579,0.70631,0.70579,0.70631,64400000.0
2009-08-03 18:20:00,0.70618,0.70626,0.70526,0.70626,57600000.0
2009-08-03 18:25:00,0.70642,0.70643,0.70487,0.70618,74600000.0
2009-08-03 18:30:00,0.70617,0.7065,0.70614,0.7064,60800000.0
2009-08-03 18:35:00,0.70645,0.70649,0.70605,0.70635,69200000.0
2009-08-03 18:40:00,0.70659,0.70717,0.70654,0.70682,73600000.0
2009-08-03 18:45:00,0.70678,0.70742,0.70674,0.70742,63400000.0
2009-08-03 18:50:00,0.7074,0.70782,0.70726,0.70775,80000000.0
2009-08-03 18:55:00,0.70772,0.70773,0.707,0.70736,59200000.0
2009-08-03 19:00:00,0.70741,0.70756,0.70723,0.70751,58600000.0
2009-08-03 19:05:00,0.70741,0.70744,0.70679,0.70698,56000000.0
2009-08-03 19:10:00,0.70679,0.70714,0.70665,0.7067,62400000.0
2009-08-03 19:15:00,0.70724,0.70745,0.70651,0.70744,57600000.0
2009-08-03 19:20:00,0.70732,0.70763,0.70728,0.70763,56400000.0
2009-08-03 19:25:00,0.70766,0.70775,0.70692,0.70704,66000000.0
2009-08-03 19:30:00,0.7073,0.70738,0.70684,0.70705,70400000.0
2009-08-03 19:35:00,0.70691,0.70729,0.70665,0.70669,66000000.0
2009-08-03 19:40:00,0.70651,0.70684,0.70635,0.70674,62400000.0
2009-08-03 19:45:00,0.70662,0.70672,0.70608,0.70664,64000000.0
2009-08-03 19:50:00,0.7066,0.70687,0.70649,0.70675,69200000.0
2009-08-03 19:55:00,0.70686,0.70702,0.70664,0.70695,68800000.0
2009-08-03 20:00:00,0.70696,0.70726,0.70673,0.70724,56000000.0
2009-08-03 20:05:00,0.7072,0.70777,0.70689,0.70775,57600000.0
2009-08-03 20:10:00,0.70783,0.70783,0.70748,0.70748,67000000.0
2009-08-03 20:15:00,0.70746,0.70746,0.70692,0.70704,54400000.0
2009-08-03 20:20:00,0.707,0.70708,0.70665,0.70671,61200000.0
2009-08-03 20:25:00,0.70668,0.70687,0.70647,0.70647,64000000.0
2009-08-03 20:30:00,0.70656,0.70678,0.70542,0.70664,66000000.0
2009-08-03 20:35:00,0.70676,0.70689,0.70646,0.70665,60200000.0
2009-08-03 20:40:00,0.70674,0.70674,0.70608,0.70619,70400000.0
2009-08-03 20:45:00,0.70644,0.70647,0.70616,0.70624,68800000.0
2009-08-03 20:50:00,0.70624,0.70653,0.70624,0.70629,59200000.0
2009-08-03 20:55:00,0.70631,0.70641,0.70609,0.70615,61200000.0
2009-08-03 21:00:00,0.70613,0.70661,0.70605,0.70661,69800000.0
2009-08-03 21:05:00,0.7066,0.70713,0.70656,0.70697,49600000.0
2009-08-03 21:10:00,0.70696,0.70701,0.70675,0.70688,60800000.0
2009-08-03 21:15:00,0.70693,0.70697,0.70654,0.70683,68800000.0
2009-08-03 21:20:00,0.7068,0.70691,0.70589,0.70662,68200000.0
2009-08-03 21:25:00,0.70688,0.70727,0.7068,0.70717,59200000.0
2009-08-03 21:30:00,0.70723,0.70734,0.70625,0.70712,53800000.0
2009-08-03 21:35:00,0.70704,0.70726,0.70683,0.70683,67200000.0
2009-08-03 21:40:00,0.70676,0.7072,0.70676,0.70696,63400000.0
2009-08-03 21:45:00,0.70666,0.70703,0.7066,0.70674,65600000.0
2009-08-03 21:50:00,0.70667,0.70673,0.7063,0.70654,60800000.0
2009-08-03 21:55:00,0.7065,0.70678,0.70628,0.70655,62400000.0
2009-08-03 22:00:00,0.70649,0.70683,0.70634,0.70649,76800000.0
2009-08-03 22:05:00,0.70623,0.70673,0.70619,0.70647,62400000.0
2009-08-03 22:10:00,0.70594,0.70646,0.70594,0.70627,59200000.0
2009-08-03 22:15:00,0.70643,0.70657,0.70564,0.70645,59200000.0
2009-08-03 22:20:00,0.70609,0.70667,0.7058,0.70638,67200000.0
2009-08-03 22:25:00,0.70661,0.70711,0.70661,0.70707,69200000.0
2009-08-03 22:30:00,0.70611,0.70715,0.70611,0.70685,66000000.0
2009-08-03 22:35:00,0.7069,0.70723,0.70639,0.70718,55800000.0
2009-08-03 22:40:00,0.70721,0.70721,0.70652,0.707,51200000.0
2009-08-03 22:45:00,0.70696,0.70708,0.70666,0.70666,65600000.0
2009-08-03 22:50:00,0.70707,0.70729,0.70652,0.70727,68600000.0
2009-08-03 22:55:00,0.70743,0.70744,0.70697,0.70738,67200000.0
2009-08-03 23:00:00,0.70737,0.70753,0.70693,0.70721,57600000.0
2009-08-03 23:05:00,0.70726,0.7074,0.70681,0.70737,64000000.0
2009-08-03 23:10:00,0.70734,0.70737,0.70671,0.70698,65600000.0
2009-08-03 23:15:00,0.70651,0.70731,0.70651,0.707,60600000.0
2009-08-03 23:20:00,0.70697,0.70737,0.70654,0.70733,72000000.0
2009-08-03 23:25:00,0.70728,0.70733,0.70645,0.70731,60800000.0
2009-08-03 23:30:00,0.70713,0.70728,0.70667,0.7071,64000000.0
2009-08-03 23:35:00,0.70718,0.70726,0.70647,0.70693,54400000.0
2009-08-03 23:40:00,0.70687,0.70704,0.70605,0.70639,65600000.0
2009-08-03 23:45:00,0.70673,0.70693,0.70505,0.7067,60800000.0
2009-08-03 23:50:00,0.70692,0.70754,0.70692,0.70749,60800000.0
2009-08-03 23:55:00,0.70738,0.7074,0.70708,0.70726,75200000.0
2009-08-04 00:00:00,0.70724,0.70743,0.70626,0.70732,51200000.0
2009-08-04 00:05:00,0.70725,0.7073,0.7067,0.70678,60800000.0
2009-08-04 00:10:00,0.70634,0.70706,0.70634,0.707,52800000.0
2009-08-04 00:15:00,0.70705,0.70705,0.70681,0.70691,64000000.0
2009-08-04 00:20:00,0.7069,0.70705,0.70611,0.70654,58000000.0
2009-08-04 00:25:00,0.70692,0.70722,0.70685,0.70722,68800000.0
2009-08-04 00:30:00,0.70722,0.70729,0.70645,0.70657,62400000.0
2009-08-04 00:35:00,0.70693,0.70697,0.70674,0.70696,50600000.0
2009-08-04 00:40:00,0.70698,0.70704,0.70631,0.70682,62800000.0
2009-08-04 00:45:00,0.70682,0.707,0.70652,0.70694,69800000.0
2009-08-04 00:50:00,0.70694,0.70694,0.70592,0.70595,62400000.0
2009-08-04 00:55:00,0.70682,0.70711,0.70675,0.70695,72800000.0
2009-08-04 01:00:00,0.70681,0.7069,0.70661,0.70683,71800000.0
2009-08-04 01:05:00,0.70687,0.70717,0.70683,0.70705,62400000.0
2009-08-04 01:10:00,0.70713,0.70714,0.7065,0.70675,59200000.0
2009-08-04 01:15:00,0.7068,0.70704,0.70665,0.7067,59200000.0
2009-08-04 01:20:00,0.70666,0.70699,0.70602,0.70655,65600000.0
2009-08-04 01:25:00,0.70695,0.70728,0.70665,0.70728,57600000.0
2009-08-04 01:30:00,0.70724,0.70742,0.7064,0.70741,65600000.0
2009-08-04 01:35:00,0.70741,0.70771,0.70733,0.70741,62800000.0
2009-08-04 01:40:00,0.7073,0.70734,0.70622,0.7063,67600000.0
2009-08-04 01:45:00,0.70721,0.70721,0.70678,0.70721,41000000.0
2009-08-04 01:50:00,0.70721,0.70777,0.70721,0.70774,65600000.0
2009-08-04 01:55:00,0.70774,0.70782,0.7069,0.70782,65600000.0
2009-08-04 02:00:00,0.70807,0.7081,0.70765,0.70767,83200000.0
2009-08-04 02:05:00,0.70794,0.708,0.70771,0.70795,72000000.0
2009-08-04 02:10:00,0.70809,0.70817,0.70781,0.70801,64800000.0
2009-08-04 02:15:00,0.70809,0.70817,0.70788,0.70801,52800000.0
2009-08-04 02:20:00,0.70801,0.70805,0.70709,0.70805,58600000.0
2009-08-04 02:25:00,0.70805,0.70813,0.70776,0.70789,130000000.0
2009-08-04 02:30:00,0.70781,0.7081,0.70732,0.7081,70400000.0
2009-08-04 02:35:00,0.70804,0.7085,0.7072,0.70844,67200000.0
2009-08-04 02:40:00,0.70842,0.70852,0.70809,0.70825,62400000.0
2009-08-04 02:45:00,0.70828,0.70836,0.70808,0.70815,62400000.0
2009-08-04 02:50:00,0.70831,0.70838,0.70774,0.70783,64000000.0
2009-08-04 02:55:00,0.70779,0.70825,0.70714,0.70825,67200000.0
2009-08-04 03:00:00,0.70832,0.70881,0.70825,0.70847,62400000.0
2009-08-04 03:05:00,0.70836,0.70854,0.70827,0.70847,52800000.0
2009-08-04 03:10:00,0.70815,0.70855,0.70795,0.70838,62400000.0
2009-08-04 03:15:00,0.70841,0.70841,0.70759,0.70816,60800000.0
2009-08-04 03:20:00,0.70824,0.70829,0.70743,0.70823,54400000.0
2009-08-04 03:25:00,0.70816,0.70864,0.70815,0.70849,81000000.0
2009-08-04 03:30:00,0.7083,0.71,0.70803,0.70969,67200000.0
2009-08-04 03:35:00,0.70966,0.71057,0.70951,0.70951,51200000.0
2009-08-04 03:40:00,0.70964,0.71,0.70932,0.70958,61200000.0
2009-08-04 03:45:00,0.70971,0.70971,0.7093,0.70952,56000000.0
2009-08-04 03:50:00,0.70933,0.70984,0.70933,0.70976,57600000.0
2009-08-04 03:55:00,0.7091,0.70977,0.7091,0.70968,62800000.0
2009-08-04 04:00:00,0.70962,0.70975,0.70862,0.70919,86400000.0
2009-08-04 04:05:00,0.70909,0.70936,0.70867,0.70867,57600000.0
2009-08-04 04:10:00,0.70884,0.70917,0.70877,0.7089,64000000.0
2009-08-04 04:15:00,0.70872,0.70928,0.70866,0.70903,80000000.0
2009-08-04 04:20:00,0.70917,0.70919,0.70873,0.70873,59200000.0
2009-08-04 04:25:00,0.70883,0.70911,0.70866,0.70896,80000000.0
2009-08-04 04:30:00,0.70888,0.70936,0.70888,0.70915,75200000.0
2009-08-04 04:35:00,0.70938,0.71002,0.70919,0.70919,54400000.0
2009-08-04 04:40:00,0.7092,0.70939,0.70915,0.70931,65600000.0
2009-08-04 04:45:00,0.70942,0.70974,0.70907,0.70909,64000000.0
2009-08-04 04:50:00,0.70905,0.70939,0.70905,0.70936,68800000.0
2009-08-04 04:55:00,0.70945,0.70947,0.7088,0.70908,85200000.0
2009-08-04 05:00:00,0.70921,0.70922,0.70856,0.70919,44800000.0
2009-08-04 05:05:00,0.70918,0.70918,0.70887,0.70898,57000000.0
2009-08-04 05:10:00,0.70905,0.70909,0.70879,0.70907,80000000.0
2009-08-04 05:15:00,0.70892,0.70892,0.70819,0.70848,64000000.0
2009-08-04 05:20:00,0.70864,0.70864,0.70803,0.70852,109800000.0
2009-08-04 05:25:00,0.70845,0.70857,0.70829,0.70838,82000000.0
2009-08-04 05:30:00,0.7085,0.70872,0.70831,0.70842,84800000.0
2009-08-04 05:35:00,0.70873,0.70892,0.70789,0.70868,49600000.0
2009-08-04 05:40:00,0.70842,0.70907,0.70816,0.70903,82000000.0
2009-08-04 05:45:00,0.70899,0.70899,0.70847,0.70855,86400000.0
2009-08-04 05:50:00,0.70855,0.70879,0.70835,0.70879,102800000.0
2009-08-04 05:55:00,0.70885,0.70909,0.7087,0.70899,171000000.0
2009-08-04 06:00:00,0.70892,0.70912,0.70877,0.70911,116800000.0
2009-08-04 06:05:00,0.70879,0.7092,0.70843,0.70886,65600000.0
2009-08-04 06:10:00,0.70918,0.70949,0.70895,0.70945,88000000.0
2009-08-04 06:15:00,0.70932,0.70932,0.70869,0.70912,44800000.0
2009-08-04 06:20:00,0.70927,0.70934,0.70836,0.70889,62400000.0
2009-08-04 06:25:00,0.70903,0.70905,0.70792,0.70866,64000000.0
2009-08-04 06:30:00,0.70887,0.70943,0.70783,0.70796,52800000.0
2009-08-04 06:35:00,0.7077,0.70857,0.70756,0.70839,54400000.0
2009-08-04 06:40:00,0.70834,0.70856,0.70807,0.70807,36200000.0
2009-08-04 06:45:00,0.70817,0.70832,0.708,0.7083,67200000.0
2009-08-04 06:50:00,0.70821,0.70827,0.70771,0.70774,59600000.0
2009-08-04 06:55:00,0.70776,0.70829,0.70759,0.70829,68800000.0
2009-08-04 07:00:00,0.70849,0.7086,0.70764,0.70821,78400000.0
2009-08-04 07:05:00,0.70818,0.70905,0.7081,0.70905,84800000.0
2009-08-04 07:10:00,0.70893,0.70893,0.70809,0.7082,88000000.0
2009-08-04 07:15:00,0.70814,0.70843,0.70785,0.70785,62800000.0
2009-08-04 07:20:00,0.70761,0.70813,0.70742,0.70804,49600000.0
2009-08-04 07:25:00,0.70818,0.70825,0.70784,0.70799,65600000.0
2009-08-04 07:30:00,0.70788,0.70833,0.70758,0.70833,68200000.0
2009-08-04 07:35:00,0.70834,0.70848,0.70828,0.7084,69800000.0
2009-08-04 07:40:00,0.70825,0.70861,0.70772,0.70848,68800000.0
2009-08-04 07:45:00,0.70847,0.70847,0.70807,0.70842,86400000.0
2009-08-04 07:50:00,0.70832,0.70832,0.7076,0.70829,63400000.0
2009-08-04 07:55:00,0.70799,0.70821,0.70702,0.70821,59600000.0
2009-08-04 08:00:00,0.70843,0.70857,0.70785,0.70789,51200000.0
2009-08-04 08:05:00,0.70791,0.70794,0.70741,0.70768,75200000.0
2009-08-04 08:10:00,0.70769,0.70868,0.70733,0.70866,92800000.0
2009-08-04 08:15:00,0.70885,0.70945,0.70885,0.70928,91200000.0
2009-08-04 08:20:00,0.70922,0.70944,0.70912,0.70924,109200000.0
2009-08-04 08:25:00,0.70908,0.70944,0.70908,0.70932,86800000.0
2009-08-04 08:30:00,0.70929,0.70966,0.70921,0.70926,166400000.0
2009-08-04 08:35:00,0.70912,0.70912,0.70882,0.70898,116200000.0
2009-08-04 08:40:00,0.70907,0.70934,0.70813,0.70904,73600000.0
2009-08-04 08:45:00,0.70907,0.70971,0.709,0.70971,152000000.0
2009-08-04 08:50:00,0.70949,0.70958,0.70923,0.7093,252800000.0
2009-08-04 08:55:00,0.70935,0.70948,0.70917,0.70939,133800000.0
2009-08-04 09:00:00,0.70917,0.70924,0.70825,0.7083,145000000.0
2009-08-04 09:05:00,0.70838,0.70851,0.70748,0.70819,134800000.0
2009-08-04 09:10:00,0.70817,0.70846,0.70721,0.70811,128000000.0
2009-08-04 09:15:00,0.7083,0.70859,0.7083,0.70856,177600000.0
2009-08-04 09:20:00,0.70858,0.70872,0.70832,0.70832,169600000.0
2009-08-04 09:25:00,0.70834,0.70835,0.70786,0.70797,198600000.0
2009-08-04 09:30:00,0.70808,0.7081,0.70768,0.70778,145000000.0
2009-08-04 09:35:00,0.70779,0.70804,0.70765,0.70786,228000000.0
2009-08-04 09:40:00,0.70763,0.7079,0.70746,0.7079,227000000.0
2009-08-04 09:45:00,0.70777,0.70777,0.70707,0.70716,131200000.0
2009-08-04 09:50:00,0.70725,0.70796,0.70706,0.70796,320000000.0
2009-08-04 09:55:00,0.70815,0.70815,0.70698,0.70698,234000000.0
2009-08-04 10:00:00,0.70688,0.7071,0.70663,0.70669,261600000.0
2009-08-04 10:05:00,0.70685,0.70695,0.7065,0.70658,262400000.0
2009-08-04 10:10:00,0.70655,0.70686,0.70646,0.70684,383200000.0
2009-08-04 10:15:00,0.70678,0.70694,0.70667,0.70675,220800000.0
2009-08-04 10:20:00,0.70676,0.70703,0.70629,0.70648,204400000.0
2009-08-04 10:25:00,0.70645,0.70645,0.70591,0.70591,371600000.0
2009-08-04 10:30:00,0.70593,0.70593,0.70524,0.70556,198800000.0
2009-08-04 10:35:00,0.7058,0.70617,0.70574,0.70614,122600000.0
2009-08-04 10:40:00,0.70616,0.70656,0.706,0.70656,99200000.0
2009-08-04 10:45:00,0.70667,0.70667,0.70596,0.70647,180800000.0
2009-08-04 10:50:00,0.70645,0.70669,0.70616,0.70641,176400000.0
2009-08-04 10:55:00,0.70636,0.70695,0.70635,0.70675,231400000.0
2009-08-04 11:00:00,0.70674,0.70674,0.70638,0.70644,196200000.0
2009-08-04 11:05:00,0.70634,0.70634,0.70582,0.70632,192000000.0
2009-08-04 11:10:00,0.70633,0.70668,0.70548,0.70663,318000000.0
2009-08-04 11:15:00,0.70662,0.70667,0.70631,0.70656,185600000.0
2009-08-04 11:20:00,0.70669,0.70681,0.70655,0.70677,281000000.0
2009-08-04 11:25:00,0.70681,0.70849,0.70667,0.70849,235600000.0
2009-08-04 11:30:00,0.70868,0.70869,0.70808,0.70843,172000000.0
2009-08-04 11:35:00,0.70857,0.70899,0.70857,0.70899,198800000.0
2009-08-04 11:40:00,0.70909,0.70919,0.70833,0.70834,173200000.0
2009-08-04 11:45:00,0.70854,0.70875,0.70817,0.70817,207800000.0
2009-08-04 11:50:00,0.70806,0.70844,0.708,0.70807,200000000.0
2009-08-04 11:55:00,0.7081,0.70811,0.70787,0.70791,238800000.0
2009-08-04 12:00:00,0.70784,0.70802,0.70773,0.70797,139200000.0
2009-08-04 12:05:00,0.70801,0.70802,0.70738,0.70755,83200000.0
2009-08-04 12:10:00,0.70756,0.7078,0.70731,0.70738,116800000.0
2009-08-04 12:15:00,0.70741,0.70751,0.70732,0.7075,206400000.0
2009-08-04 12:20:00,0.70745,0.70779,0.70742,0.70771,205200000.0
2009-08-04 12:25:00,0.70763,0.70763,0.70652,0.70653,251600000.0
2009-08-04 12:30:00,0.70653,0.70778,0.70648,0.70742,193600000.0
2009-08-04 12:35:00,0.70728,0.70754,0.70711,0.70743,164800000.0
2009-08-04 12:40:00,0.70744,0.70758,0.70731,0.70745,93200000.0
2009-08-04 12:45:00,0.70749,0.70752,0.70696,0.70696,226000000.0
2009-08-04 12:50:00,0.70702,0.70706,0.70683,0.70686,154000000.0
2009-08-04 12:55:00,0.70681,0.70766,0.70681,0.70762,154400000.0
2009-08-04 13:00:00,0.70772,0.70798,0.70772,0.70791,102800000.0
2009-08-04 13:05:00,0.70797,0.7081,0.70762,0.70762,133600000.0
2009-08-04 13:10:00,0.70764,0.70818,0.70762,0.70817,151800000.0
2009-08-04 13:15:00,0.70822,0.70845,0.70819,0.70845,245400000.0
2009-08-04 13:20:00,0.70846,0.70846,0.70806,0.70806,182400000.0
2009-08-04 13:25:00,0.70789,0.70808,0.70752,0.70803,208000000.0
2009-08-04 13:30:00,0.70801,0.70822,0.70767,0.7079,144800000.0
2009-08-04 13:35:00,0.70775,0.70799,0.70763,0.70784,131600000.0
2009-08-04 13:40:00,0.70775,0.70795,0.70748,0.70775,186400000.0
2009-08-04 13:45:00,0.70777,0.7078,0.70732,0.70732,115600000.0
2009-08-04 13:50:00,0.70732,0.70739,0.70689,0.70689,150400000.0
2009-08-04 13:55:00,0.70676,0.70698,0.70664,0.7069,170400000.0
2009-08-04 14:00:00,0.70685,0.70738,0.70684,0.70733,130000000.0
2009-08-04 14:05:00,0.70727,0.7075,0.70663,0.70678,157200000.0
2009-08-04 14:10:00,0.70681,0.70716,0.70681,0.70705,122400000.0
2009-08-04 14:15:00,0.70691,0.70736,0.70678,0.7073,140800000.0
2009-08-04 14:20:00,0.70735,0.70766,0.70713,0.70746,124800000.0
2009-08-04 14:25:00,0.70741,0.70827,0.70734,0.70812,103400000.0
2009-08-04 14:30:00,0.70803,0.70897,0.70801,0.7088,57400000.0
2009-08-04 14:35:00,0.7088,0.70918,0.70874,0.70878,66600000.0
2009-08-04 14:40:00,0.70876,0.70881,0.70822,0.70874,60800000.0
2009-08-04 14:45:00,0.70879,0.70881,0.70804,0.70804,57000000.0
2009-08-04 14:50:00,0.70766,0.70827,0.70757,0.70827,66000000.0
2009-08-04 14:55:00,0.70838,0.70854,0.70821,0.70821,63800000.0
2009-08-04 15:00:00,0.70814,0.7088,0.70772,0.70813,62400000.0
2009-08-04 15:05:00,0.70821,0.70861,0.70761,0.70859,67200000.0
2009-08-04 15:10:00,0.70858,0.70874,0.70825,0.70828,62800000.0
2009-08-04 15:15:00,0.70814,0.70826,0.70797,0.70826,60800000.0
2009-08-04 15:20:00,0.70829,0.70839,0.70798,0.70837,65000000.0
2009-08-04 15:25:00,0.70828,0.70846,0.70783,0.70846,57000000.0
2009-08-04 15:30:00,0.70858,0.70862,0.70808,0.70842,56400000.0
2009-08-04 15:35:00,0.70853,0.7086,0.70739,0.70752,63400000.0
2009-08-04 15:40:00,0.70754,0.70761,0.70712,0.70712,67200000.0
2009-08-04 15:45:00,0.70733,0.70742,0.70658,0.70705,69800000.0
2009-08-04 15:50:00,0.70696,0.70728,0.70696,0.70719,63200000.0
2009-08-04 15:55:00,0.70727,0.70735,0.70684,0.7069,70400000.0
2009-08-04 16:00:00,0.70723,0.70763,0.70578,0.70636,67200000.0
2009-08-04 16:05:00,0.7066,0.7067,0.70617,0.70639,72000000.0
2009-08-04 16:10:00,0.70637,0.70682,0.7063,0.7063,56000000.0
2009-08-04 16:15:00,0.70595,0.70651,0.70511,0.70638,62400000.0
2009-08-04 16:20:00,0.70631,0.70647,0.70578,0.70578,60800000.0
2009-08-04 16:25:00,0.70578,0.70614,0.7056,0.70614,70800000.0
2009-08-04 16:30:00,0.70611,0.70709,0.70602,0.70709,59200000.0
2009-08-04 16:35:00,0.70713,0.70719,0.70649,0.70694,72000000.0
2009-08-04 16:40:00,0.70697,0.70754,0.70673,0.70723,70400000.0
2009-08-04 16:45:00,0.70718,0.70745,0.70712,0.70712,76200000.0
2009-08-04 16:50:00,0.70696,0.70712,0.70669,0.70701,56800000.0
2009-08-04 16:55:00,0.70705,0.70742,0.70678,0.70742,65600000.0
2009-08-04 17:00:00,0.70729,0.70798,0.70729,0.70798,59200000.0
2009-08-04 17:05:00,0.70796,0.70823,0.70783,0.70805,62400000.0
2009-08-04 17:10:00,0.70791,0.70835,0.70791,0.70823,65600000.0
2009-08-04 17:15:00,0.70819,0.70825,0.70767,0.70794,67200000.0
2009-08-04 17:20:00,0.70793,0.70802,0.70701,0.70729,66600000.0
2009-08-04 17:25:00,0.7072,0.7072,0.70659,0.70679,59600000.0
2009-08-04 17:30:00,0.70694,0.70706,0.70675,0.70687,66400000.0
2009-08-04 17:35:00,0.70685,0.7071,0.70672,0.70707,68800000.0
2009-08-04 17:40:00,0.70713,0.70731,0.70697,0.70702,72800000.0
2009-08-04 17:45:00,0.70709,0.70715,0.70636,0.70642,68800000.0
2009-08-04 17:50:00,0.70648,0.70673,0.70617,0.70652,64000000.0
2009-08-04 17:55:00,0.70665,0.70726,0.70665,0.7071,62400000.0
2009-08-04 18:00:00,0.70699,0.70699,0.70615,0.70694,68800000.0
2009-08-04 18:05:00,0.70681,0.70706,0.70673,0.7069,62400000.0
2009-08-04 18:10:00,0.70715,0.70729,0.70698,0.70719,57000000.0
2009-08-04 18:15:00,0.70733,0.70748,0.70704,0.7073,63800000.0
2009-08-04 18:20:00,0.70761,0.70767,0.70705,0.70725,58000000.0
2009-08-04 18:25:00,0.70715,0.70736,0.70592,0.70711,75200000.0
2009-08-04 18:30:00,0.70726,0.70735,0.70701,0.70701,60800000.0
2009-08-04 18:35:00,0.70713,0.70722,0.70694,0.7071,68800000.0
2009-08-04 18:40:00,0.70671,0.70733,0.7066,0.70691,73600000.0
2009-08-04 18:45:00,0.70694,0.70714,0.70658,0.7071,64000000.0
2009-08-04 18:50:00,0.70709,0.70746,0.70697,0.70733,80400000.0
2009-08-04 18:55:00,0.70734,0.70753,0.70713,0.70715,59200000.0
2009-08-04 19:00:00,0.70726,0.70737,0.70677,0.70677,59200000.0
2009-08-04 19:05:00,0.70676,0.70697,0.70669,0.70691,62400000.0
2009-08-04 19:10:00,0.7067,0.70703,0.70667,0.70676,62400000.0
2009-08-04 19:15:00,0.70673,0.70673,0.70542,0.70656,58000000.0
2009-08-04 19:20:00,0.70648,0.70674,0.70608,0.70674,56000000.0
2009-08-04 19:25:00,0.70679,0.70682,0.70623,0.7063,65600000.0
2009-08-04 19:30:00,0.70568,0.70626,0.7055,0.70626,70400000.0
2009-08-04 19:35:00,0.70619,0.70682,0.70597,0.70675,65400000.0
2009-08-04 19:40:00,0.70672,0.70675,0.70636,0.70643,62400000.0
2009-08-04 19:45:00,0.70641,0.70666,0.7063,0.70661,64400000.0
2009-08-04 19:50:00,0.70668,0.70681,0.70605,0.70609,69200000.0
2009-08-04 19:55:00,0.70608,0.70608,0.70526,0.70545,68800000.0
2009-08-04 20:00:00,0.7055,0.70564,0.7052,0.70542,56000000.0
2009-08-04 20:05:00,0.70546,0.70567,0.70528,0.70562,58000000.0
2009-08-04 20:10:00,0.7055,0.70578,0.70539,0.70569,66600000.0
2009-08-04 20:15:00,0.7058,0.7059,0.70546,0.7059,54400000.0
2009-08-04 20:20:00,0.70585,0.70595,0.70534,0.70557,62400000.0
2009-08-04 20:25:00,0.70561,0.70576,0.70531,0.70575,69800000.0
2009-08-04 20:30:00,0.70595,0.70676,0.70539,0.70627,70400000.0
2009-08-04 20:35:00,0.70635,0.70676,0.70608,0.7067,60800000.0
2009-08-04 20:40:00,0.70653,0.70673,0.70646,0.70673,70400000.0
2009-08-04 20:45:00,0.70665,0.70683,0.70635,0.70638,68800000.0
2009-08-04 20:50:00,0.70645,0.70661,0.70618,0.7062,59200000.0
2009-08-04 20:55:00,0.7063,0.70672,0.7062,0.70666,57600000.0
2009-08-04 21:00:00,0.70588,0.70669,0.70588,0.70661,70800000.0
2009-08-04 21:05:00,0.70652,0.70658,0.70613,0.7065,56000000.0
2009-08-04 21:10:00,0.7065,0.7065,0.70575,0.70649,52800000.0
2009-08-04 21:15:00,0.70654,0.70658,0.70571,0.70637,60800000.0
2009-08-04 21:20:00,0.70641,0.708,0.70631,0.708,68800000.0
2009-08-04 21:25:00,0.7082,0.70963,0.7082,0.70962,59200000.0
2009-08-04 21:30:00,0.70941,0.70941,0.70828,0.7092,54400000.0
2009-08-04 21:35:00,0.70914,0.70962,0.7089,0.70956,67600000.0
2009-08-04 21:40:00,0.70947,0.70981,0.70942,0.70956,63400000.0
2009-08-04 21:45:00,0.70959,0.70975,0.70946,0.70972,65400000.0
2009-08-04 21:50:00,0.70979,0.71085,0.70959,0.71078,65600000.0
2009-08-04 21:55:00,0.71073,0.71092,0.71037,0.71077,62400000.0
2009-08-04 22:00:00,0.71063,0.71251,0.7106,0.71221,76800000.0
2009-08-04 22:05:00,0.71204,0.71222,0.71188,0.71201,62400000.0
2009-08-04 22:10:00,0.71186,0.71191,0.71149,0.71149,59200000.0
2009-08-04 22:15:00,0.71153,0.71208,0.71151,0.71202,59200000.0
2009-08-04 22:20:00,0.71205,0.71309,0.71203,0.71299,67600000.0
2009-08-04 22:25:00,0.71247,0.71314,0.71243,0.71309,68200000.0
2009-08-04 22:30:00,0.71289,0.71324,0.71245,0.71316,66000000.0
2009-08-04 22:35:00,0.7134,0.7144,0.7134,0.7144,56000000.0
2009-08-04 22:40:00,0.71426,0.71426,0.71376,0.71392,51200000.0
2009-08-04 22:45:00,0.71382,0.71396,0.71321,0.71373,66000000.0
2009-08-04 22:50:00,0.71394,0.71396,0.71364,0.71388,68800000.0
2009-08-04 22:55:00,0.71391,0.71409,0.7136,0.7136,67200000.0
2009-08-04 23:00:00,0.71348,0.7139,0.71319,0.71366,57600000.0
2009-08-04 23:05:00,0.71355,0.7138,0.71297,0.71331,62400000.0
2009-08-04 23:10:00,0.71324,0.71334,0.71289,0.71334,65600000.0
2009-08-04 23:15:00,0.7134,0.71348,0.71281,0.71334,60800000.0
2009-08-04 23:20:00,0.71328,0.71412,0.71249,0.71409,71400000.0
2009-08-04 23:25:00,0.71406,0.71486,0.71397,0.71486,60800000.0
2009-08-04 23:30:00,0.71478,0.71493,0.71439,0.71477,60800000.0
2009-08-04 23:35:00,0.71484,0.71494,0.71455,0.7147,54400000.0
2009-08-04 23:40:00,0.71478,0.71484,0.71425,0.71425,62800000.0
2009-08-04 23:45:00,0.71412,0.7143,0.71239,0.71336,60800000.0
2009-08-04 23:50:00,0.71343,0.71365,0.71286,0.71346,60000000.0
2009-08-04 23:55:00,0.7134,0.7142,0.71339,0.71405,65600000.0
2009-08-05 00:00:00,0.71401,0.71442,0.71307,0.71442,60800000.0
2009-08-05 00:05:00,0.7142,0.71429,0.71391,0.71429,60800000.0
2009-08-05 00:10:00,0.71431,0.7147,0.71431,0.71444,64000000.0
2009-08-05 00:15:00,0.71434,0.71436,0.71397,0.71436,63400000.0
2009-08-05 00:20:00,0.71426,0.71431,0.71328,0.71328,57600000.0
2009-08-05 00:25:00,0.71355,0.71387,0.7134,0.71352,69200000.0
2009-08-05 00:30:00,0.71348,0.7137,0.71315,0.71348,63200000.0
2009-08-05 00:35:00,0.71367,0.71369,0.71324,0.71355,67200000.0
2009-08-05 00:40:00,0.71326,0.71366,0.71326,0.71358,62400000.0
2009-08-05 00:45:00,0.71378,0.71441,0.71378,0.71433,72000000.0
2009-08-05 00:50:00,0.71436,0.71454,0.71385,0.71412,62400000.0
2009-08-05 00:55:00,0.71454,0.71458,0.71376,0.71438,72000000.0
2009-08-05 01:00:00,0.71433,0.71464,0.71415,0.71445,64000000.0
2009-08-05 01:05:00,0.71435,0.71435,0.71386,0.71387,62400000.0
2009-08-05 01:10:00,0.71399,0.71446,0.71393,0.71446,58600000.0
2009-08-05 01:15:00,0.71441,0.7145,0.71404,0.71443,59200000.0
2009-08-05 01:20:00,0.7145,0.71472,0.71413,0.71418,65600000.0
2009-08-05 01:25:00,0.71421,0.71425,0.71383,0.71425,58000000.0
2009-08-05 01:30:00,0.71413,0.71432,0.71331,0.71425,65600000.0
2009-08-05 01:35:00,0.71421,0.71422,0.7135,0.71377,63200000.0
2009-08-05 01:40:00,0.71397,0.71409,0.71328,0.71328,67200000.0
2009-08-05 01:45:00,0.71404,0.71415,0.71363,0.71378,52800000.0
2009-08-05 01:50:00,0.71389,0.71396,0.71311,0.71367,65600000.0
2009-08-05 01:55:00,0.71345,0.714,0.71309,0.71355,65600000.0
2009-08-05 02:00:00,0.7137,0.71386,0.71345,0.71349,96000000.0
2009-08-05 02:05:00,0.7133,0.7137,0.71297,0.71357,71400000.0
2009-08-05 02:10:00,0.71357,0.71357,0.71276,0.71309,64000000.0
2009-08-05 02:15:00,0.71242,0.7132,0.71242,0.71302,44800000.0
2009-08-05 02:20:00,0.71308,0.7131,0.71212,0.71288,57600000.0
2009-08-05 02:25:00,0.71276,0.71318,0.7126,0.7128,129600000.0
2009-08-05 02:30:00,0.71267,0.71276,0.71233,0.71236,76200000.0
2009-08-05 02:35:00,0.71242,0.71279,0.71183,0.71279,68000000.0
2009-08-05 02:40:00,0.7128,0.713,0.71264,0.713,62400000.0
2009-08-05 02:45:00,0.71299,0.7133,0.71276,0.71276,61800000.0
2009-08-05 02:50:00,0.7128,0.71299,0.7126,0.7126,63400000.0
2009-08-05 02:55:00,0.71265,0.71285,0.7125,0.71276,67600000.0
2009-08-05 03:00:00,0.71273,0.71298,0.71259,0.71263,68800000.0
2009-08-05 03:05:00,0.71249,0.713,0.71216,0.71272,54400000.0
2009-08-05 03:10:00,0.71263,0.7133,0.71263,0.71297,62800000.0
2009-08-05 03:15:00,0.71285,0.71295,0.71265,0.71282,73600000.0
2009-08-05 03:20:00,0.71279,0.71292,0.71238,0.71292,51200000.0
2009-08-05 03:25:00,0.71289,0.71304,0.71254,0.71271,81600000.0
2009-08-05 03:30:00,0.71256,0.713,0.71242,0.71255,67200000.0
2009-08-05 03:35:00,0.71244,0.71271,0.71239,0.71239,51200000.0
2009-08-05 03:40:00,0.71259,0.71279,0.71221,0.71279,60800000.0
2009-08-05 03:45:00,0.71295,0.71303,0.7125,0.71303,51200000.0
2009-08-05 03:50:00,0.71278,0.7131,0.71271,0.71295,51200000.0
2009-08-05 03:55:00,0.71263,0.71306,0.7124,0.71246,61800000.0
2009-08-05 04:00:00,0.71268,0.71306,0.71189,0.71274,80000000.0
2009-08-05 04:05:00,0.71286,0.71318,0.71286,0.71299,58000000.0
2009-08-05 04:10:00,0.713,0.71326,0.71283,0.71286,54400000.0
2009-08-05 04:15:00,0.71308,0.71321,0.71267,0.71278,80000000.0
2009-08-05 04:20:00,0.71277,0.71311,0.71267,0.71302,54400000.0
2009-08-05 04:25:00,0.71311,0.71311,0.7128,0.71286,83200000.0
2009-08-05 04:30:00,0.71307,0.71307,0.71241,0.71243,67200000.0
2009-08-05 04:35:00,0.71229,0.71266,0.71192,0.71259,54400000.0
2009-08-05 04:40:00,0.71256,0.71281,0.71238,0.71265,65600000.0
2009-08-05 04:45:00,0.7128,0.71298,0.71268,0.71269,64000000.0
2009-08-05 04:50:00,0.71277,0.71296,0.71203,0.71235,68800000.0
2009-08-05 04:55:00,0.71261,0.71294,0.7126,0.71283,85200000.0
2009-08-05 05:00:00,0.71273,0.71273,0.71232,0.71262,35200000.0
2009-08-05 05:05:00,0.7128,0.7128,0.71216,0.71251,57600000.0
2009-08-05 05:10:00,0.71226,0.71241,0.71218,0.7123,80000000.0
2009-08-05 05:15:00,0.71218,0.7123,0.7119,0.7123,64000000.0
2009-08-05 05:20:00,0.71235,0.71265,0.71215,0.71242,116800000.0
2009-08-05 05:25:00,0.71245,0.71279,0.71245,0.71279,88000000.0
2009-08-05 05:30:00,0.71193,0.71271,0.71168,0.71203,84800000.0
2009-08-05 05:35:00,0.71222,0.71225,0.71152,0.71203,50000000.0
2009-08-05 05:40:00,0.71175,0.71204,0.71171,0.71202,81600000.0
2009-08-05 05:45:00,0.71212,0.71237,0.71184,0.7123,86800000.0
2009-08-05 05:50:00,0.7122,0.71251,0.71149,0.71251,102400000.0
2009-08-05 05:55:00,0.7125,0.7128,0.71174,0.71275,171200000.0
2009-08-05 06:00:00,0.71264,0.71287,0.71258,0.71278,110400000.0
2009-08-05 06:05:00,0.71259,0.71277,0.71169,0.71234,72000000.0
2009-08-05 06:10:00,0.71261,0.71264,0.71234,0.71242,88000000.0
2009-08-05 06:15:00,0.71246,0.71256,0.71224,0.71255,50600000.0
2009-08-05 06:20:00,0.71244,0.71251,0.71201,0.71235,57600000.0
2009-08-05 06:25:00,0.7125,0.71255,0.71143,0.71219,64400000.0
2009-08-05 06:30:00,0.71244,0.7125,0.71218,0.71235,44800000.0
2009-08-05 06:35:00,0.71196,0.71241,0.71166,0.71211,59200000.0
2009-08-05 06:40:00,0.71205,0.71221,0.712,0.71202,43600000.0
2009-08-05 06:45:00,0.7121,0.71216,0.71197,0.71199,67600000.0
2009-08-05 06:50:00,0.71197,0.712,0.71124,0.71179,56000000.0
2009-08-05 06:55:00,0.71196,0.71204,0.71158,0.71197,63400000.0
2009-08-05 07:00:00,0.71202,0.71234,0.71138,0.7121,78800000.0
2009-08-05 07:05:00,0.712,0.7122,0.71182,0.71189,84800000.0
2009-08-05 07:10:00,0.71188,0.71209,0.71177,0.71186,89600000.0
2009-08-05 07:15:00,0.71188,0.71207,0.71157,0.71174,62400000.0
2009-08-05 07:20:00,0.71177,0.71207,0.71152,0.7116,49600000.0
2009-08-05 07:25:00,0.71163,0.71188,0.71161,0.71187,59600000.0
2009-08-05 07:30:00,0.71192,0.71229,0.71186,0.71223,59200000.0
2009-08-05 07:35:00,0.71224,0.71228,0.71162,0.71176,69800000.0
2009-08-05 07:40:00,0.7118,0.71208,0.71162,0.71185,66000000.0
2009-08-05 07:45:00,0.71101,0.71197,0.71101,0.71169,86800000.0
2009-08-05 07:50:00,0.71201,0.71208,0.71162,0.71206,64000000.0
2009-08-05 07:55:00,0.71213,0.71216,0.71118,0.71188,53200000.0
2009-08-05 08:00:00,0.71208,0.71228,0.71203,0.71215,49000000.0
2009-08-05 08:05:00,0.71223,0.71266,0.71223,0.71266,75200000.0
2009-08-05 08:10:00,0.7127,0.71306,0.71262,0.71289,92200000.0
2009-08-05 08:15:00,0.71286,0.71329,0.71248,0.71248,88000000.0
2009-08-05 08:20:00,0.71253,0.7132,0.71253,0.71281,108800000.0
2009-08-05 08:25:00,0.71273,0.71294,0.71245,0.71287,85800000.0
2009-08-05 08:30:00,0.71299,0.71313,0.7124,0.71291,166800000.0
2009-08-05 08:35:00,0.71274,0.71301,0.7123,0.7125,115200000.0
2009-08-05 08:40:00,0.71273,0.71326,0.71248,0.71326,65000000.0
2009-08-05 08:45:00,0.71338,0.71342,0.71299,0.7132,152000000.0
2009-08-05 08:50:00,0.71308,0.71324,0.713,0.71312,252600000.0
2009-08-05 08:55:00,0.71306,0.71335,0.71294,0.71294,134400000.0
2009-08-05 09:00:00,0.71295,0.7131,0.71286,0.71304,145000000.0
2009-08-05 09:05:00,0.71316,0.71323,0.71285,0.71289,131200000.0
2009-08-05 09:10:00,0.71292,0.71326,0.71225,0.71321,128000000.0
2009-08-05 09:15:00,0.71327,0.71395,0.71312,0.71383,177600000.0
2009-08-05 09:20:00,0.71365,0.71365,0.71332,0.71346,170000000.0
2009-08-05 09:25:00,0.71339,0.71339,0.71261,0.71271,198200000.0
2009-08-05 09:30:00,0.71271,0.71293,0.71248,0.71259,145000000.0
2009-08-05 09:35:00,0.71255,0.7128,0.71246,0.71273,225000000.0
2009-08-05 09:40:00,0.71253,0.71268,0.71219,0.71248,227000000.0
2009-08-05 09:45:00,0.71244,0.71285,0.71203,0.71274,131200000.0
2009-08-05 09:50:00,0.71277,0.71308,0.71277,0.71285,319600000.0
2009-08-05 09:55:00,0.713,0.71341,0.71295,0.71326,233400000.0
2009-08-05 10:00:00,0.71332,0.71345,0.71317,0.71321,261800000.0
2009-08-05 10:05:00,0.71324,0.71324,0.7122,0.713,263200000.0
2009-08-05 10:10:00,0.71316,0.71353,0.7131,0.71347,373800000.0
2009-08-05 10:15:00,0.71348,0.71356,0.71331,0.71352,220600000.0
2009-08-05 10:20:00,0.7136,0.71372,0.71348,0.71362,204800000.0
2009-08-05 10:25:00,0.71362,0.71382,0.71335,0.71378,370000000.0
2009-08-05 10:30:00,0.71391,0.71434,0.71373,0.71434,200000000.0
2009-08-05 10:35:00,0.71417,0.71475,0.71404,0.71475,124000000.0
2009-08-05 10:40:00,0.71476,0.71476,0.71416,0.71426,99600000.0
2009-08-05 10:45:00,0.71449,0.71491,0.71433,0.71491,180800000.0
2009-08-05 10:50:00,0.7148,0.71494,0.71451,0.71487,176000000.0
2009-08-05 10:55:00,0.71495,0.71521,0.71484,0.71515,232000000.0
2009-08-05 11:00:00,0.71523,0.71523,0.71476,0.71488,196800000.0
2009-08-05 11:05:00,0.71454,0.71514,0.7142,0.71488,192400000.0
2009-08-05 11:10:00,0.71484,0.71495,0.71429,0.71473,317200000.0
2009-08-05 11:15:00,0.71462,0.71462,0.71422,0.71439,186000000.0
2009-08-05 11:20:00,0.71446,0.71452,0.71419,0.71424,281600000.0
2009-08-05 11:25:00,0.7143,0.71482,0.71419,0.71482,234600000.0
2009-08-05 11:30:00,0.7149,0.71496,0.71474,0.71479,171200000.0
2009-08-05 11:35:00,0.71482,0.71491,0.71441,0.71467,200400000.0
2009-08-05 11:40:00,0.71481,0.71492,0.71405,0.71472,173200000.0
2009-08-05 11:45:00,0.71477,0.71492,0.71434,0.71492,208800000.0
2009-08-05 11:50:00,0.71502,0.71504,0.71474,0.71478,200400000.0
2009-08-05 11:55:00,0.71485,0.71485,0.71445,0.71452,238200000.0
2009-08-05 12:00:00,0.71474,0.71482,0.71444,0.71472,141200000.0
2009-08-05 12:05:00,0.7147,0.71496,0.71463,0.71483,86400000.0
2009-08-05 12:10:00,0.71491,0.7154,0.71485,0.71534,116800000.0
2009-08-05 12:15:00,0.71532,0.71538,0.71503,0.71524,206600000.0
2009-08-05 12:20:00,0.71529,0.71576,0.71529,0.71554,204800000.0
2009-08-05 12:25:00,0.71558,0.71577,0.71395,0.71421,250600000.0
2009-08-05 12:30:00,0.71423,0.71572,0.71399,0.71563,193600000.0
2009-08-05 12:35:00,0.71566,0.71575,0.71553,0.71553,164800000.0
2009-08-05 12:40:00,0.71557,0.71565,0.71546,0.71553,92800000.0
2009-08-05 12:45:00,0.71551,0.71574,0.7152,0.71547,227600000.0
2009-08-05 12:50:00,0.7155,0.71566,0.71539,0.71566,154600000.0
2009-08-05 12:55:00,0.71573,0.71621,0.71573,0.71621,153600000.0
2009-08-05 13:00:00,0.71624,0.71624,0.71572,0.71581,102800000.0
2009-08-05 13:05:00,0.71578,0.7162,0.71555,0.71614,132800000.0
2009-08-05 13:10:00,0.71622,0.71632,0.71587,0.71608,152000000.0
2009-08-05 13:15:00,0.71611,0.7162,0.7159,0.7159,244600000.0
2009-08-05 13:20:00,0.71592,0.71643,0.71588,0.71642,182400000.0
2009-08-05 13:25:00,0.71633,0.71707,0.71627,0.71694,207800000.0
2009-08-05 13:30:00,0.71679,0.71689,0.71614,0.71622,148000000.0
2009-08-05 13:35:00,0.71628,0.71653,0.71616,0.71648,130600000.0
2009-08-05 13:40:00,0.71647,0.71656,0.71596,0.7162,185000000.0
2009-08-05 13:45:00,0.71627,0.71627,0.71604,0.7162,115200000.0
2009-08-05 13:50:00,0.71627,0.71633,0.71586,0.71616,150800000.0
2009-08-05 13:55:00,0.71606,0.71641,0.71602,0.7163,171000000.0
2009-08-05 14:00:00,0.7162,0.71636,0.71615,0.71636,129600000.0
2009-08-05 14:05:00,0.71636,0.7164,0.71599,0.71605,156800000.0
2009-08-05 14:10:00,0.71606,0.71697,0.716,0.71686,121600000.0
2009-08-05 14:15:00,0.71685,0.71685,0.71586,0.71612,140800000.0
2009-08-05 14:20:00,0.71635,0.71684,0.71623,0.71653,124800000.0
2009-08-05 14:25:00,0.7164,0.71642,0.71622,0.71625,104000000.0
2009-08-05 14:30:00,0.71613,0.71617,0.71572,0.71578,65600000.0
2009-08-05 14:35:00,0.71591,0.71647,0.71586,0.71609,67200000.0
2009-08-05 14:40:00,0.71602,0.71626,0.71595,0.71606,60200000.0
2009-08-05 14:45:00,0.71592,0.71613,0.71567,0.71581,57600000.0
2009-08-05 14:50:00,0.71585,0.71601,0.71541,0.71593,60800000.0
2009-08-05 14:55:00,0.71592,0.71592,0.71541,0.71586,64000000.0
2009-08-05 15:00:00,0.71579,0.71639,0.71499,0.71639,62800000.0
2009-08-05 15:05:00,0.7166,0.71697,0.71586,0.71693,67200000.0
2009-08-05 15:10:00,0.7169,0.71692,0.71658,0.71661,62400000.0
2009-08-05 15:15:00,0.7165,0.71678,0.7164,0.71678,61200000.0
2009-08-05 15:20:00,0.71691,0.71711,0.71672,0.71699,75000000.0
2009-08-05 15:25:00,0.71697,0.71703,0.71671,0.71701,58000000.0
2009-08-05 15:30:00,0.7171,0.71711,0.71641,0.71664,56000000.0
2009-08-05 15:35:00,0.71656,0.71726,0.71653,0.71726,64000000.0
2009-08-05 15:40:00,0.71718,0.71728,0.71678,0.71702,67000000.0
2009-08-05 15:45:00,0.71716,0.71728,0.71626,0.71692,70400000.0
2009-08-05 15:50:00,0.71699,0.7172,0.71669,0.71701,62400000.0
2009-08-05 15:55:00,0.71707,0.71707,0.71646,0.71671,70400000.0
2009-08-05 16:00:00,0.71635,0.7165,0.71503,0.71573,67200000.0
2009-08-05 16:05:00,0.71582,0.71606,0.71551,0.71561,72400000.0
2009-08-05 16:10:00,0.71545,0.71556,0.71493,0.7154,56400000.0
2009-08-05 16:15:00,0.71517,0.71518,0.71414,0.71451,61800000.0
2009-08-05 16:20:00,0.71453,0.71532,0.71445,0.71532,64800000.0
2009-08-05 16:25:00,0.7154,0.71573,0.71495,0.71531,70400000.0
2009-08-05 16:30:00,0.71517,0.71519,0.71438,0.71456,59600000.0
2009-08-05 16:35:00,0.71459,0.7149,0.71398,0.71471,71800000.0
2009-08-05 16:40:00,0.71459,0.71479,0.71413,0.7142,70800000.0
2009-08-05 16:45:00,0.71398,0.71417,0.71371,0.71417,77200000.0
2009-08-05 16:50:00,0.71411,0.71454,0.71388,0.71454,57600000.0
2009-08-05 16:55:00,0.7146,0.71495,0.7145,0.71488,65000000.0
2009-08-05 17:00:00,0.71505,0.71507,0.71435,0.71483,59000000.0
2009-08-05 17:05:00,0.71472,0.71503,0.7144,0.71486,62400000.0
2009-08-05 17:10:00,0.71498,0.71533,0.71496,0.71521,65000000.0
2009-08-05 17:15:00,0.71517,0.71544,0.71495,0.71536,67200000.0
2009-08-05 17:20:00,0.71541,0.71552,0.71519,0.71523,67200000.0
2009-08-05 17:25:00,0.71525,0.71605,0.71525,0.71593,59600000.0
2009-08-05 17:30:00,0.71595,0.71595,0.71546,0.71546,65600000.0
2009-08-05 17:35:00,0.7155,0.7156,0.71467,0.71475,70400000.0
2009-08-05 17:40:00,0.71486,0.71494,0.71433,0.71436,72000000.0
2009-08-05 17:45:00,0.71437,0.71484,0.71431,0.71456,68800000.0
2009-08-05 17:50:00,0.71461,0.71485,0.71437,0.71471,64000000.0
2009-08-05 17:55:00,0.71456,0.71468,0.71391,0.71419,62400000.0
2009-08-05 18:00:00,0.71387,0.71442,0.71352,0.71442,68200000.0
2009-08-05 18:05:00,0.7144,0.7145,0.71372,0.71372,61800000.0
2009-08-05 18:10:00,0.71375,0.71416,0.71339,0.71404,57600000.0
2009-08-05 18:15:00,0.71409,0.71479,0.71386,0.71467,64400000.0
2009-08-05 18:20:00,0.71428,0.71449,0.71399,0.7141,57600000.0
2009-08-05 18:25:00,0.71402,0.71418,0.71268,0.71401,75200000.0
2009-08-05 18:30:00,0.71397,0.71398,0.71355,0.71385,63800000.0
2009-08-05 18:35:00,0.71396,0.71402,0.71346,0.71362,69200000.0
2009-08-05 18:40:00,0.71364,0.71406,0.71359,0.71373,73600000.0
2009-08-05 18:45:00,0.71356,0.71394,0.71341,0.71365,64000000.0
2009-08-05 18:50:00,0.71364,0.71364,0.71329,0.71347,80400000.0
2009-08-05 18:55:00,0.71334,0.7138,0.71317,0.71317,59200000.0
2009-08-05 19:00:00,0.71314,0.71367,0.71281,0.71345,59200000.0
2009-08-05 19:05:00,0.71335,0.71358,0.71299,0.71317,54400000.0
2009-08-05 19:10:00,0.71297,0.71386,0.71297,0.71348,62400000.0
2009-08-05 19:15:00,0.71354,0.71404,0.71277,0.71384,57600000.0
2009-08-05 19:20:00,0.71391,0.71405,0.71364,0.71402,56400000.0
2009-08-05 19:25:00,0.71408,0.71466,0.71406,0.71465,65600000.0
2009-08-05 19:30:00,0.71458,0.71485,0.7142,0.71437,70400000.0
2009-08-05 19:35:00,0.71419,0.71475,0.71419,0.71475,65600000.0
2009-08-05 19:40:00,0.71482,0.71482,0.71413,0.71418,62800000.0
2009-08-05 19:45:00,0.71419,0.71431,0.71377,0.71412,64400000.0
2009-08-05 19:50:00,0.71398,0.71399,0.71357,0.71359,68800000.0
2009-08-05 19:55:00,0.71363,0.71406,0.71357,0.71378,68800000.0
2009-08-05 20:00:00,0.71375,0.71424,0.71361,0.71424,56000000.0
2009-08-05 20:05:00,0.71424,0.71424,0.71381,0.71385,58000000.0
2009-08-05 20:10:00,0.71379,0.71398,0.71366,0.71393,67200000.0
2009-08-05 20:15:00,0.71342,0.71416,0.71342,0.71394,60800000.0
2009-08-05 20:20:00,0.71396,0.71412,0.71383,0.71399,64400000.0
2009-08-05 20:25:00,0.71411,0.71422,0.71357,0.71376,64000000.0
2009-08-05 20:30:00,0.71404,0.7142,0.7131,0.71415,68200000.0
2009-08-05 20:35:00,0.71434,0.71473,0.71413,0.7143,60200000.0
2009-08-05 20:40:00,0.71436,0.71436,0.7138,0.7141,70400000.0
2009-08-05 20:45:00,0.71405,0.71456,0.71405,0.71434,68800000.0
2009-08-05 20:50:00,0.71425,0.7146,0.71407,0.7145,59200000.0
2009-08-05 20:55:00,0.71474,0.71495,0.71464,0.71473,57000000.0
2009-08-05 21:00:00,0.71471,0.71488,0.71462,0.71478,70400000.0
2009-08-05 21:05:00,0.71483,0.71496,0.71414,0.71449,58000000.0
2009-08-05 21:10:00,0.71481,0.71481,0.71456,0.71473,60200000.0
2009-08-05 21:15:00,0.71475,0.71475,0.71426,0.71426,60800000.0
2009-08-05 21:20:00,0.71443,0.71449,0.71419,0.71439,68600000.0
2009-08-05 21:25:00,0.71431,0.7146,0.71429,0.71454,59000000.0
2009-08-05 21:30:00,0.71377,0.7147,0.71325,0.71424,54800000.0
2009-08-05 21:35:00,0.71407,0.71441,0.71398,0.71422,67600000.0
2009-08-05 21:40:00,0.71418,0.71434,0.71382,0.71389,64000000.0
2009-08-05 21:45:00,0.71384,0.71429,0.71377,0.71395,65600000.0
2009-08-05 21:50:00,0.71398,0.71407,0.71374,0.7138,60800000.0
2009-08-05 21:55:00,0.71376,0.71482,0.713,0.71479,62400000.0
2009-08-05 22:00:00,0.7148,0.71495,0.71425,0.71482,76800000.0
2009-08-05 22:05:00,0.71468,0.71493,0.71448,0.71485,61800000.0
2009-08-05 22:10:00,0.71457,0.71473,0.71438,0.7147,59200000.0
2009-08-05 22:15:00,0.71469,0.71483,0.71372,0.71467,59200000.0
2009-08-05 22:20:00,0.71463,0.71481,0.71405,0.71428,67200000.0
2009-08-05 22:25:00,0.71471,0.71484,0.7143,0.71456,68800000.0
2009-08-05 22:30:00,0.71394,0.71481,0.71394,0.71476,65600000.0
2009-08-05 22:35:00,0.71482,0.7149,0.71426,0.71485,55400000.0
2009-08-05 22:40:00,0.71485,0.71524,0.71475,0.71524,51200000.0
2009-08-05 22:45:00,0.71525,0.71526,0.7147,0.71495,65600000.0
2009-08-05 22:50:00,0.71492,0.71511,0.71464,0.71471,69200000.0
2009-08-05 22:55:00,0.71479,0.71479,0.71402,0.71402,67200000.0
2009-08-05 23:00:00,0.71382,0.71409,0.71354,0.71398,65600000.0
2009-08-05 23:05:00,0.71375,0.71418,0.7136,0.71379,62800000.0
2009-08-05 23:10:00,0.71373,0.714,0.71337,0.71362,65600000.0
2009-08-05 23:15:00,0.71401,0.71429,0.71373,0.7142,60800000.0
2009-08-05 23:20:00,0.71423,0.71427,0.71333,0.71334,72000000.0
2009-08-05 23:25:00,0.71364,0.71437,0.71358,0.71368,60800000.0
2009-08-05 23:30:00,0.71422,0.71497,0.71422,0.71472,65600000.0
2009-08-05 23:35:00,0.71471,0.71498,0.71452,0.71468,64000000.0
2009-08-05 23:40:00,0.71469,0.71487,0.71452,0.71473,62400000.0
2009-08-05 23:45:00,0.71393,0.71478,0.71354,0.71458,60200000.0
2009-08-05 23:50:00,0.71456,0.71502,0.71425,0.71495,60800000.0
2009-08-05 23:55:00,0.715,0.715,0.71404,0.71498,65600000.0
2009-08-06 00:00:00,0.71488,0.71496,0.71388,0.71478,56000000.0
2009-08-06 00:05:00,0.71472,0.71491,0.71435,0.71477,60800000.0
2009-08-06 00:10:00,0.71473,0.71476,0.71385,0.71392,64400000.0
2009-08-06 00:15:00,0.71344,0.71402,0.71344,0.71387,64000000.0
2009-08-06 00:20:00,0.71369,0.71402,0.71349,0.71349,57000000.0
2009-08-06 00:25:00,0.71389,0.71416,0.71365,0.71416,68800000.0
2009-08-06 00:30:00,0.71417,0.71417,0.71336,0.71396,61800000.0
2009-08-06 00:35:00,0.714,0.714,0.71365,0.71389,67200000.0
2009-08-06 00:40:00,0.71383,0.71396,0.71352,0.71371,62400000.0
2009-08-06 00:45:00,0.71354,0.71354,0.71221,0.71251,73600000.0
2009-08-06 00:50:00,0.71256,0.71323,0.71256,0.71283,62400000.0
2009-08-06 00:55:00,0.7126,0.7126,0.71213,0.71245,71400000.0
2009-08-06 01:00:00,0.71243,0.713,0.71237,0.713,64400000.0
2009-08-06 01:05:00,0.71289,0.71289,0.71228,0.7127,62400000.0
2009-08-06 01:10:00,0.71275,0.71284,0.71199,0.71199,58000000.0
2009-08-06 01:15:00,0.71258,0.71273,0.71234,0.71234,59600000.0
2009-08-06 01:20:00,0.71245,0.71254,0.71179,0.7121,66000000.0
2009-08-06 01:25:00,0.71219,0.71219,0.71169,0.71193,57600000.0
2009-08-06 01:30:00,0.71204,0.71206,0.71103,0.71192,65600000.0
2009-08-06 01:35:00,0.71199,0.71205,0.71169,0.71171,63200000.0
2009-08-06 01:40:00,0.71179,0.71204,0.71148,0.71195,67200000.0
2009-08-06 01:45:00,0.71193,0.71224,0.71186,0.71213,58600000.0
2009-08-06 01:50:00,0.71214,0.71238,0.71213,0.71227,66400000.0
2009-08-06 01:55:00,0.71216,0.71246,0.7121,0.71234,65600000.0
2009-08-06 02:00:00,0.71241,0.71253,0.71217,0.71236,96000000.0
2009-08-06 02:05:00,0.71228,0.71237,0.71197,0.7122,70800000.0
2009-08-06 02:10:00,0.71236,0.71261,0.71202,0.71249,64000000.0
2009-08-06 02:15:00,0.71248,0.71258,0.71234,0.71255,56000000.0
2009-08-06 02:20:00,0.71252,0.71259,0.71143,0.71248,58000000.0
2009-08-06 02:25:00,0.71242,0.71278,0.71236,0.71278,129600000.0
2009-08-06 02:30:00,0.7128,0.71288,0.71249,0.71257,69800000.0
2009-08-06 02:35:00,0.71258,0.71267,0.71172,0.71248,66600000.0
2009-08-06 02:40:00,0.71255,0.71297,0.71241,0.71297,61800000.0
2009-08-06 02:45:00,0.71301,0.71318,0.71265,0.71266,62400000.0
2009-08-06 02:50:00,0.71288,0.71297,0.71213,0.7128,64000000.0
2009-08-06 02:55:00,0.71279,0.71287,0.7126,0.71274,67200000.0
2009-08-06 03:00:00,0.71237,0.71301,0.71235,0.71301,62200000.0
2009-08-06 03:05:00,0.71314,0.71323,0.71285,0.71311,57400000.0
2009-08-06 03:10:00,0.71308,0.71328,0.71299,0.71305,62400000.0
2009-08-06 03:15:00,0.71316,0.71349,0.71266,0.71338,61200000.0
2009-08-06 03:20:00,0.71324,0.71331,0.71297,0.71331,54400000.0
2009-08-06 03:25:00,0.71324,0.7136,0.71307,0.71345,82400000.0
2009-08-06 03:30:00,0.71326,0.71423,0.71326,0.71392,67600000.0
2009-08-06 03:35:00,0.71388,0.71388,0.71292,0.71292,51200000.0
2009-08-06 03:40:00,0.71311,0.71311,0.71217,0.71222,60800000.0
2009-08-06 03:45:00,0.71223,0.71236,0.71182,0.71201,62400000.0
2009-08-06 03:50:00,0.71161,0.71208,0.71153,0.712,53600000.0
2009-08-06 03:55:00,0.71166,0.71265,0.71166,0.71261,62400000.0
2009-08-06 04:00:00,0.71252,0.71257,0.71154,0.7122,80400000.0
2009-08-06 04:05:00,0.71228,0.71244,0.71202,0.71231,57600000.0
2009-08-06 04:10:00,0.71244,0.71267,0.71237,0.71249,60800000.0
2009-08-06 04:15:00,0.71233,0.71244,0.71189,0.71203,80000000.0
2009-08-06 04:20:00,0.712,0.71234,0.71199,0.71225,62400000.0
2009-08-06 04:25:00,0.7123,0.71236,0.71206,0.71227,80000000.0
2009-08-06 04:30:00,0.71232,0.71232,0.71179,0.71182,67200000.0
2009-08-06 04:35:00,0.71187,0.71223,0.71155,0.71169,61200000.0
2009-08-06 04:40:00,0.71159,0.7124,0.71144,0.71178,65600000.0
2009-08-06 04:45:00,0.71177,0.71197,0.71143,0.71143,64000000.0
2009-08-06 04:50:00,0.71139,0.71157,0.71124,0.71157,69200000.0
2009-08-06 04:55:00,0.71173,0.71177,0.71125,0.71147,84800000.0
2009-08-06 05:00:00,0.71159,0.71164,0.71126,0.7116,53200000.0
2009-08-06 05:05:00,0.71153,0.71162,0.71118,0.71132,57600000.0
2009-08-06 05:10:00,0.71124,0.71204,0.71116,0.71176,80000000.0
2009-08-06 05:15:00,0.71169,0.71182,0.71138,0.7117,67200000.0
2009-08-06 05:20:00,0.71173,0.71176,0.71095,0.71146,115600000.0
2009-08-06 05:25:00,0.71137,0.71184,0.71128,0.7118,89000000.0
2009-08-06 05:30:00,0.71175,0.71175,0.71153,0.71161,85200000.0
2009-08-06 05:35:00,0.71164,0.71175,0.71104,0.71161,59000000.0
2009-08-06 05:40:00,0.71143,0.71184,0.71142,0.71157,81600000.0
2009-08-06 05:45:00,0.7116,0.7116,0.71114,0.71114,86400000.0
2009-08-06 05:50:00,0.711,0.71123,0.71036,0.71109,102400000.0
2009-08-06 05:55:00,0.71119,0.71131,0.71074,0.711,172000000.0
2009-08-06 06:00:00,0.71102,0.71131,0.71059,0.71106,113600000.0
2009-08-06 06:05:00,0.71072,0.71125,0.71047,0.71114,62400000.0
2009-08-06 06:10:00,0.71114,0.71146,0.71106,0.71136,87400000.0
2009-08-06 06:15:00,0.71138,0.71164,0.71133,0.7114,51200000.0
2009-08-06 06:20:00,0.71134,0.71154,0.71112,0.71149,57600000.0
2009-08-06 06:25:00,0.71156,0.71187,0.71105,0.71174,64000000.0
2009-08-06 06:30:00,0.71185,0.71204,0.71131,0.71204,49600000.0
2009-08-06 06:35:00,0.71202,0.71215,0.71177,0.71211,57600000.0
2009-08-06 06:40:00,0.71199,0.71209,0.71165,0.71165,42000000.0
2009-08-06 06:45:00,0.71172,0.71197,0.7116,0.71195,67200000.0
2009-08-06 06:50:00,0.71197,0.71211,0.71156,0.71206,52800000.0
2009-08-06 06:55:00,0.71205,0.71242,0.71171,0.71241,64000000.0
2009-08-06 07:00:00,0.71229,0.71229,0.71112,0.71186,78400000.0
2009-08-06 07:05:00,0.7119,0.71201,0.7116,0.71201,84800000.0
2009-08-06 07:10:00,0.71201,0.71227,0.71191,0.71227,92800000.0
2009-08-06 07:15:00,0.71238,0.71258,0.71208,0.71258,62400000.0
2009-08-06 07:20:00,0.71262,0.7129,0.71242,0.71274,52200000.0
2009-08-06 07:25:00,0.71264,0.7128,0.71249,0.71274,59200000.0
2009-08-06 07:30:00,0.71266,0.71273,0.71227,0.71232,65600000.0
2009-08-06 07:35:00,0.71233,0.71259,0.71227,0.71259,70400000.0
2009-08-06 07:40:00,0.71256,0.71268,0.71239,0.71251,60800000.0
2009-08-06 07:45:00,0.71264,0.71289,0.71254,0.71269,86400000.0
2009-08-06 07:50:00,0.71251,0.71276,0.71197,0.71238,64400000.0
2009-08-06 07:55:00,0.7124,0.71287,0.71151,0.71287,57600000.0
2009-08-06 08:00:00,0.71291,0.71325,0.71291,0.71325,59600000.0
2009-08-06 08:05:00,0.71337,0.71341,0.71304,0.71309,76400000.0
2009-08-06 08:10:00,0.71303,0.71347,0.71303,0.71336,92800000.0
2009-08-06 08:15:00,0.71351,0.71426,0.71351,0.71412,91200000.0
2009-08-06 08:20:00,0.71417,0.71429,0.7139,0.71402,108800000.0
2009-08-06 08:25:00,0.7137,0.71456,0.71364,0.71433,86400000.0
2009-08-06 08:30:00,0.71446,0.71449,0.71415,0.71415,170600000.0
2009-08-06 08:35:00,0.71411,0.71419,0.71361,0.71379,117200000.0
2009-08-06 08:40:00,0.71383,0.71389,0.71258,0.71342,73600000.0
2009-08-06 08:45:00,0.71341,0.7135,0.71317,0.71332,152000000.0
2009-08-06 08:50:00,0.71322,0.71334,0.7128,0.7128,252800000.0
2009-08-06 08:55:00,0.71275,0.71277,0.7116,0.7116,134400000.0
2009-08-06 09:00:00,0.7116,0.71234,0.7116,0.71205,145600000.0
2009-08-06 09:05:00,0.71223,0.71271,0.71172,0.71255,138000000.0
2009-08-06 09:10:00,0.71236,0.71247,0.71084,0.71178,127800000.0
2009-08-06 09:15:00,0.71181,0.71188,0.71157,0.7116,177600000.0
2009-08-06 09:20:00,0.71151,0.71186,0.71081,0.7111,172000000.0
2009-08-06 09:25:00,0.71144,0.71156,0.71133,0.71141,198400000.0
2009-08-06 09:30:00,0.71151,0.71262,0.71151,0.71246,145600000.0
2009-08-06 09:35:00,0.71255,0.71294,0.71245,0.71294,230800000.0
2009-08-06 09:40:00,0.71281,0.71312,0.71275,0.71298,227200000.0
2009-08-06 09:45:00,0.71287,0.71287,0.71243,0.71243,131200000.0
2009-08-06 09:50:00,0.71255,0.71283,0.71243,0.71259,319800000.0
2009-08-06 09:55:00,0.71261,0.71278,0.71214,0.71269,233600000.0
2009-08-06 10:00:00,0.71267,0.71287,0.71249,0.71249,266000000.0
2009-08-06 10:05:00,0.71219,0.71257,0.71219,0.71231,262400000.0
2009-08-06 10:10:00,0.71224,0.7124,0.71184,0.71199,373800000.0
2009-08-06 10:15:00,0.71105,0.71215,0.71105,0.71166,222600000.0
2009-08-06 10:20:00,0.71202,0.71206,0.71175,0.71198,204200000.0
2009-08-06 10:25:00,0.71209,0.71253,0.712,0.71244,371400000.0
2009-08-06 10:30:00,0.71243,0.71243,0.71207,0.71231,199400000.0
2009-08-06 10:35:00,0.71247,0.71282,0.71244,0.71272,123200000.0
2009-08-06 10:40:00,0.71274,0.7129,0.71245,0.71254,98600000.0
2009-08-06 10:45:00,0.71214,0.71261,0.71168,0.71241,179600000.0
2009-08-06 10:50:00,0.71228,0.71268,0.71203,0.71257,175800000.0
2009-08-06 10:55:00,0.71266,0.71298,0.71256,0.71256,231400000.0
2009-08-06 11:00:00,0.71264,0.71376,0.71264,0.71359,196200000.0
2009-08-06 11:05:00,0.71327,0.71365,0.71305,0.71342,192000000.0
2009-08-06 11:10:00,0.71342,0.71373,0.71314,0.71322,316800000.0
2009-08-06 11:15:00,0.71346,0.7135,0.71256,0.71296,185600000.0
2009-08-06 11:20:00,0.71302,0.71316,0.7128,0.71292,281200000.0
2009-08-06 11:25:00,0.71281,0.71331,0.71276,0.71313,234000000.0
2009-08-06 11:30:00,0.71312,0.71319,0.71256,0.7126,170600000.0
2009-08-06 11:35:00,0.71235,0.71271,0.71227,0.71227,200400000.0
2009-08-06 11:40:00,0.7122,0.71229,0.71202,0.71229,172800000.0
2009-08-06 11:45:00,0.71224,0.71246,0.71217,0.71223,207400000.0
2009-08-06 11:50:00,0.71227,0.71227,0.71173,0.71174,200800000.0
2009-08-06 11:55:00,0.71179,0.7119,0.71164,0.71177,238400000.0
2009-08-06 12:00:00,0.71173,0.71198,0.71172,0.71198,140800000.0
2009-08-06 12:05:00,0.7121,0.71245,0.71206,0.71237,83200000.0
2009-08-06 12:10:00,0.71233,0.71297,0.71233,0.71297,121600000.0
2009-08-06 12:15:00,0.71317,0.71317,0.7127,0.71289,206200000.0
2009-08-06 12:20:00,0.71302,0.7132,0.71218,0.71265,204800000.0
2009-08-06 12:25:00,0.71305,0.71356,0.7123,0.7123,250800000.0
2009-08-06 12:30:00,0.71223,0.71358,0.71198,0.71321,193600000.0
2009-08-06 12:35:00,0.71322,0.71334,0.713,0.71306,164600000.0
2009-08-06 12:40:00,0.71305,0.7131,0.7129,0.71305,93200000.0
2009-08-06 12:45:00,0.71302,0.71317,0.71283,0.71301,226000000.0
2009-08-06 12:50:00,0.71309,0.71315,0.71252,0.71264,155400000.0
2009-08-06 12:55:00,0.71251,0.71296,0.7125,0.7128,154000000.0
2009-08-06 13:00:00,0.71237,0.71237,0.71103,0.71115,101800000.0
2009-08-06 13:05:00,0.71098,0.71137,0.71089,0.71137,132800000.0
2009-08-06 13:10:00,0.71143,0.71182,0.71138,0.71169,152200000.0
2009-08-06 13:15:00,0.712,0.71215,0.71171,0.71196,244600000.0
2009-08-06 13:20:00,0.71203,0.71286,0.71196,0.71273,182400000.0
2009-08-06 13:25:00,0.71268,0.71307,0.71257,0.71302,208000000.0
2009-08-06 13:30:00,0.71308,0.71316,0.71269,0.71293,147200000.0
2009-08-06 13:35:00,0.71261,0.71262,0.71213,0.71223,130600000.0
2009-08-06 13:40:00,0.71229,0.71301,0.71227,0.71297,186000000.0
2009-08-06 13:45:00,0.71292,0.7131,0.7128,0.71295,115600000.0
2009-08-06 13:50:00,0.71295,0.71295,0.71268,0.71287,150400000.0
2009-08-06 13:55:00,0.71285,0.71285,0.71261,0.71272,172400000.0
2009-08-06 14:00:00,0.71277,0.7133,0.7127,0.71324,129600000.0
2009-08-06 14:05:00,0.71327,0.71336,0.71281,0.71282,156600000.0
2009-08-06 14:10:00,0.71292,0.71315,0.71278,0.71285,120400000.0
2009-08-06 14:15:00,0.71284,0.71325,0.71281,0.71308,141200000.0
2009-08-06 14:20:00,0.71301,0.7134,0.71233,0.7134,124800000.0
2009-08-06 14:25:00,0.71346,0.71394,0.71346,0.71391,104000000.0
2009-08-06 14:30:00,0.71413,0.71449,0.71405,0.71423,57600000.0
2009-08-06 14:35:00,0.71429,0.71435,0.71387,0.71387,76800000.0
2009-08-06 14:40:00,0.71377,0.71461,0.7135,0.71444,60800000.0
2009-08-06 14:45:00,0.71447,0.7146,0.714,0.714,58000000.0
2009-08-06 14:50:00,0.71391,0.71446,0.7138,0.71421,60800000.0
2009-08-06 14:55:00,0.7142,0.71446,0.71406,0.71413,64000000.0
2009-08-06 15:00:00,0.7142,0.71462,0.71357,0.71423,62400000.0
2009-08-06 15:05:00,0.71429,0.71459,0.71383,0.71457,67200000.0
2009-08-06 15:10:00,0.71453,0.715,0.71451,0.71496,62400000.0
2009-08-06 15:15:00,0.71492,0.71499,0.7142,0.71421,60200000.0
2009-08-06 15:20:00,0.71414,0.71451,0.71403,0.71443,65000000.0
2009-08-06 15:25:00,0.7144,0.71472,0.71411,0.71466,58000000.0
2009-08-06 15:30:00,0.71467,0.71516,0.71457,0.71509,56000000.0
2009-08-06 15:35:00,0.71513,0.71525,0.71461,0.7151,64000000.0
2009-08-06 15:40:00,0.71542,0.71556,0.71449,0.71451,67200000.0
2009-08-06 15:45:00,0.71462,0.71462,0.71407,0.71413,77200000.0
2009-08-06 15:50:00,0.71408,0.71455,0.71387,0.71387,62400000.0
2009-08-06 15:55:00,0.71375,0.71401,0.71334,0.71351,70400000.0
2009-08-06 16:00:00,0.71359,0.71449,0.71297,0.71428,67200000.0
2009-08-06 16:05:00,0.71447,0.71477,0.71405,0.71428,72000000.0
2009-08-06 16:10:00,0.71432,0.71475,0.71393,0.71458,56000000.0
2009-08-06 16:15:00,0.71466,0.71485,0.71379,0.71485,62400000.0
2009-08-06 16:20:00,0.71465,0.71489,0.71458,0.71485,68200000.0
2009-08-06 16:25:00,0.71503,0.71508,0.71451,0.71483,70800000.0
2009-08-06 16:30:00,0.71466,0.71513,0.71445,0.71503,59200000.0
2009-08-06 16:35:00,0.71489,0.71532,0.71448,0.71507,72400000.0
2009-08-06 16:40:00,0.71529,0.71548,0.71497,0.71498,70400000.0
2009-08-06 16:45:00,0.71501,0.7158,0.715,0.71571,76800000.0
2009-08-06 16:50:00,0.71556,0.71563,0.71498,0.7153,57600000.0
2009-08-06 16:55:00,0.71528,0.71528,0.71483,0.71483,66000000.0
2009-08-06 17:00:00,0.71476,0.71518,0.7145,0.71518,59200000.0
2009-08-06 17:05:00,0.71502,0.71527,0.71477,0.71507,62400000.0
2009-08-06 17:10:00,0.71492,0.71495,0.71459,0.71489,65600000.0
2009-08-06 17:15:00,0.71502,0.7153,0.71455,0.71477,67200000.0
2009-08-06 17:20:00,0.71476,0.71615,0.71472,0.71604,67000000.0
2009-08-06 17:25:00,0.71546,0.7155,0.71513,0.71522,60000000.0
2009-08-06 17:30:00,0.71526,0.71538,0.71475,0.71484,66000000.0
2009-08-06 17:35:00,0.71482,0.71489,0.7144,0.7145,68800000.0
2009-08-06 17:40:00,0.7145,0.7145,0.71412,0.71427,72000000.0
2009-08-06 17:45:00,0.71431,0.71517,0.71418,0.71498,68800000.0
2009-08-06 17:50:00,0.71498,0.7154,0.71475,0.71508,64400000.0
2009-08-06 17:55:00,0.71508,0.71508,0.71458,0.71476,62400000.0
2009-08-06 18:00:00,0.71478,0.7148,0.71446,0.7146,68800000.0
2009-08-06 18:05:00,0.71461,0.71469,0.7143,0.71431,62400000.0
2009-08-06 18:10:00,0.7144,0.71445,0.71389,0.71389,57600000.0
2009-08-06 18:15:00,0.71413,0.71435,0.7133,0.71351,64000000.0
2009-08-06 18:20:00,0.71364,0.71385,0.71357,0.71385,57600000.0
2009-08-06 18:25:00,0.71378,0.71397,0.7127,0.71391,75200000.0
2009-08-06 18:30:00,0.71405,0.71439,0.71388,0.71435,61200000.0
2009-08-06 18:35:00,0.71415,0.71416,0.71392,0.71405,68800000.0
2009-08-06 18:40:00,0.71397,0.71397,0.71325,0.71348,73600000.0
2009-08-06 18:45:00,0.71347,0.71398,0.71347,0.71378,64000000.0
2009-08-06 18:50:00,0.71375,0.71379,0.71337,0.71343,80000000.0
2009-08-06 18:55:00,0.71359,0.71379,0.71345,0.71352,62800000.0
2009-08-06 19:00:00,0.71355,0.71385,0.71339,0.71385,59200000.0
2009-08-06 19:05:00,0.714,0.71417,0.7136,0.71376,59200000.0
2009-08-06 19:10:00,0.71358,0.71377,0.71358,0.71362,62400000.0
2009-08-06 19:15:00,0.71367,0.71392,0.71268,0.71383,57600000.0
2009-08-06 19:20:00,0.71353,0.71396,0.71352,0.71387,56400000.0
2009-08-06 19:25:00,0.71378,0.71392,0.71335,0.71351,67200000.0
2009-08-06 19:30:00,0.71343,0.71377,0.71304,0.71372,70800000.0
2009-08-06 19:35:00,0.71347,0.7137,0.71338,0.71359,65600000.0
2009-08-06 19:40:00,0.71359,0.71367,0.71301,0.71307,62400000.0
2009-08-06 19:45:00,0.71312,0.71347,0.71298,0.71325,64000000.0
2009-08-06 19:50:00,0.71314,0.71325,0.7128,0.71314,68200000.0
2009-08-06 19:55:00,0.7132,0.71346,0.71304,0.71314,68800000.0
2009-08-06 20:00:00,0.71315,0.71322,0.71286,0.71307,56000000.0
2009-08-06 20:05:00,0.71308,0.71324,0.71286,0.71307,57600000.0
2009-08-06 20:10:00,0.71315,0.71315,0.71282,0.71312,66600000.0
2009-08-06 20:15:00,0.71345,0.71363,0.71345,0.7135,54400000.0
2009-08-06 20:20:00,0.71346,0.71356,0.71302,0.71326,65000000.0
2009-08-06 20:25:00,0.71342,0.7135,0.71326,0.71344,64000000.0
2009-08-06 20:30:00,0.71348,0.71369,0.71252,0.71354,70400000.0
2009-08-06 20:35:00,0.71355,0.71364,0.71315,0.71315,60800000.0
2009-08-06 20:40:00,0.71319,0.71328,0.71295,0.71303,70400000.0
2009-08-06 20:45:00,0.71292,0.71304,0.71248,0.71304,68800000.0
2009-08-06 20:50:00,0.71274,0.71318,0.71225,0.71313,59200000.0
2009-08-06 20:55:00,0.71307,0.71351,0.71296,0.7134,57600000.0
2009-08-06 21:00:00,0.71346,0.71358,0.71334,0.71341,70400000.0
2009-08-06 21:05:00,0.71347,0.71352,0.71334,0.71334,59200000.0
2009-08-06 21:10:00,0.71336,0.71407,0.71333,0.7139,62800000.0
2009-08-06 21:15:00,0.71405,0.71412,0.71382,0.71406,59600000.0
2009-08-06 21:20:00,0.71371,0.71424,0.71367,0.71394,68800000.0
2009-08-06 21:25:00,0.71386,0.71398,0.71384,0.71396,59200000.0
2009-08-06 21:30:00,0.71392,0.7142,0.71287,0.71378,53800000.0
2009-08-06 21:35:00,0.71381,0.71404,0.71375,0.71391,67200000.0
2009-08-06 21:40:00,0.71364,0.71373,0.7134,0.7136,64000000.0
2009-08-06 21:45:00,0.71323,0.71377,0.71304,0.71362,65600000.0
2009-08-06 21:50:00,0.71366,0.71371,0.71299,0.71356,60800000.0
2009-08-06 21:55:00,0.71361,0.71385,0.71349,0.71362,62400000.0
2009-08-06 22:00:00,0.71365,0.71372,0.71291,0.71363,76200000.0
2009-08-06 22:05:00,0.71361,0.71393,0.71334,0.71334,62400000.0
2009-08-06 22:10:00,0.71317,0.71391,0.71317,0.71391,59200000.0
2009-08-06 22:15:00,0.71391,0.71399,0.71329,0.71386,59200000.0
2009-08-06 22:20:00,0.7138,0.714,0.71351,0.71378,67600000.0
2009-08-06 22:25:00,0.71379,0.7138,0.71257,0.713,68800000.0
2009-08-06 22:30:00,0.71306,0.71337,0.71277,0.71337,66000000.0
2009-08-06 22:35:00,0.71354,0.71394,0.71343,0.71387,56400000.0
2009-08-06 22:40:00,0.71394,0.71395,0.71297,0.71364,51200000.0
2009-08-06 22:45:00,0.71303,0.71412,0.71303,0.7141,66000000.0
2009-08-06 22:50:00,0.71405,0.71405,0.71374,0.71401,68800000.0
2009-08-06 22:55:00,0.71402,0.71402,0.71342,0.71393,66600000.0
2009-08-06 23:00:00,0.71346,0.71346,0.71239,0.71283,57600000.0
2009-08-06 23:05:00,0.7127,0.71308,0.71257,0.71286,62400000.0
2009-08-06 23:10:00,0.71284,0.71297,0.71243,0.71265,66000000.0
2009-08-06 23:15:00,0.71245,0.71304,0.71245,0.71294,60800000.0
2009-08-06 23:20:00,0.71292,0.71303,0.71212,0.71262,72000000.0
2009-08-06 23:25:00,0.71275,0.71292,0.71241,0.7129,60800000.0
2009-08-06 23:30:00,0.71281,0.71314,0.71251,0.713,69200000.0
2009-08-06 23:35:00,0.71291,0.71317,0.71274,0.71317,58800000.0
2009-08-06 23:40:00,0.71344,0.71349,0.71241,0.71241,62400000.0
2009-08-06 23:45:00,0.71255,0.71315,0.7121,0.71292,61200000.0
2009-08-06 23:50:00,0.71298,0.7134,0.71298,0.7133,60800000.0
2009-08-06 23:55:00,0.71338,0.71338,0.71252,0.71294,65600000.0
2009-08-07 00:00:00,0.71287,0.71307,0.712,0.71307,58000000.0
2009-08-07 00:05:00,0.71295,0.71308,0.71219,0.71293,60200000.0
2009-08-07 00:10:00,0.71298,0.71312,0.71285,0.71297,64000000.0
2009-08-07 00:15:00,0.71234,0.71311,0.71234,0.7131,64000000.0
2009-08-07 00:20:00,0.71308,0.71313,0.71275,0.71275,57600000.0
2009-08-07 00:25:00,0.71283,0.71304,0.71279,0.71299,68600000.0
2009-08-07 00:30:00,0.71297,0.713,0.71277,0.71286,62400000.0
2009-08-07 00:35:00,0.71268,0.71289,0.71258,0.71266,67200000.0
2009-08-07 00:40:00,0.71258,0.71304,0.71258,0.71294,62400000.0
2009-08-07 00:45:00,0.71293,0.71315,0.71286,0.71306,70400000.0
2009-08-07 00:50:00,0.71313,0.71324,0.71293,0.71317,62800000.0
2009-08-07 00:55:00,0.7131,0.71345,0.7128,0.71345,72000000.0
2009-08-07 01:00:00,0.71354,0.71361,0.71321,0.71359,73600000.0
2009-08-07 01:05:00,0.71371,0.71386,0.71348,0.71379,62400000.0
2009-08-07 01:10:00,0.71377,0.71381,0.71344,0.71358,59200000.0
2009-08-07 01:15:00,0.71326,0.71368,0.71311,0.71342,59200000.0
2009-08-07 01:20:00,0.71325,0.71349,0.71264,0.71338,66000000.0
2009-08-07 01:25:00,0.71321,0.71347,0.71265,0.71347,57000000.0
2009-08-07 01:30:00,0.71347,0.71352,0.71252,0.71346,65000000.0
2009-08-07 01:35:00,0.71353,0.71353,0.71297,0.71304,62400000.0
2009-08-07 01:40:00,0.71305,0.71328,0.71291,0.71305,67200000.0
2009-08-07 01:45:00,0.71302,0.71344,0.71299,0.71342,52800000.0
2009-08-07 01:50:00,0.71334,0.71357,0.71334,0.71348,66000000.0
2009-08-07 01:55:00,0.7135,0.71367,0.71319,0.71354,65600000.0
2009-08-07 02:00:00,0.71352,0.71384,0.71328,0.71331,96000000.0
2009-08-07 02:05:00,0.71362,0.71367,0.71333,0.71357,72000000.0
2009-08-07 02:10:00,0.71335,0.71369,0.71311,0.71344,64000000.0
2009-08-07 02:15:00,0.71297,0.71366,0.71297,0.71332,41000000.0
2009-08-07 02:20:00,0.71331,0.71351,0.71253,0.71341,60200000.0
2009-08-07 02:25:00,0.71328,0.71337,0.71295,0.71305,129600000.0
2009-08-07 02:30:00,0.71319,0.71348,0.71319,0.71332,73600000.0
2009-08-07 02:35:00,0.71326,0.71334,0.71261,0.71331,67200000.0
2009-08-07 02:40:00,0.71342,0.71358,0.71257,0.71341,61800000.0
2009-08-07 02:45:00,0.71344,0.71363,0.71322,0.7135,62400000.0
2009-08-07 02:50:00,0.71356,0.71356,0.7128,0.7131,64000000.0
2009-08-07 02:55:00,0.71335,0.71348,0.71313,0.71344,66600000.0
2009-08-07 03:00:00,0.71274,0.71345,0.71274,0.71337,62400000.0
2009-08-07 03:05:00,0.71346,0.71349,0.71313,0.7132,52800000.0
2009-08-07 03:10:00,0.71322,0.71348,0.71303,0.71329,62800000.0
2009-08-07 03:15:00,0.71331,0.71367,0.71317,0.71345,70400000.0
2009-08-07 03:20:00,0.7134,0.71361,0.71294,0.71357,56000000.0
2009-08-07 03:25:00,0.71353,0.71366,0.71334,0.71351,82000000.0
2009-08-07 03:30:00,0.71355,0.71419,0.71347,0.71356,67200000.0
2009-08-07 03:35:00,0.71339,0.71381,0.71319,0.71381,51200000.0
2009-08-07 03:40:00,0.71399,0.71399,0.71302,0.71302,60800000.0
2009-08-07 03:45:00,0.71321,0.71327,0.71252,0.71301,52800000.0
2009-08-07 03:50:00,0.71275,0.71298,0.71241,0.71295,55400000.0
2009-08-07 03:55:00,0.71258,0.71324,0.71258,0.71288,63200000.0
2009-08-07 04:00:00,0.71286,0.71321,0.71201,0.71284,84800000.0
2009-08-07 04:05:00,0.7129,0.71302,0.71268,0.71279,57600000.0
2009-08-07 04:10:00,0.71279,0.71297,0.71179,0.71297,51200000.0
2009-08-07 04:15:00,0.71303,0.71316,0.71286,0.71292,80000000.0
2009-08-07 04:20:00,0.71289,0.71334,0.71289,0.71303,54400000.0
2009-08-07 04:25:00,0.71319,0.71349,0.7131,0.71333,88400000.0
2009-08-07 04:30:00,0.71331,0.71375,0.71328,0.71368,75200000.0
2009-08-07 04:35:00,0.71379,0.71409,0.71358,0.71409,54800000.0
2009-08-07 04:40:00,0.71418,0.71427,0.714,0.71413,65600000.0
2009-08-07 04:45:00,0.71376,0.71422,0.71357,0.71387,64000000.0
2009-08-07 04:50:00,0.71414,0.71424,0.71382,0.71409,68800000.0
2009-08-07 04:55:00,0.71438,0.71448,0.71431,0.71446,84200000.0
2009-08-07 05:00:00,0.71458,0.71461,0.71428,0.71449,56000000.0
2009-08-07 05:05:00,0.71447,0.71447,0.71333,0.71445,57600000.0
2009-08-07 05:10:00,0.71448,0.71464,0.71419,0.71422,80000000.0
2009-08-07 05:15:00,0.71415,0.71429,0.71393,0.71427,64000000.0
2009-08-07 05:20:00,0.71429,0.71429,0.7136,0.7136,109200000.0
2009-08-07 05:25:00,0.71358,0.71419,0.71358,0.71419,85800000.0
2009-08-07 05:30:00,0.71412,0.71421,0.7141,0.7142,85200000.0
2009-08-07 05:35:00,0.71423,0.71429,0.71404,0.71411,49600000.0
2009-08-07 05:40:00,0.71412,0.7142,0.71386,0.71411,81600000.0
2009-08-07 05:45:00,0.71421,0.71421,0.71398,0.71408,86400000.0
2009-08-07 05:50:00,0.71405,0.71422,0.71377,0.714,102400000.0
2009-08-07 05:55:00,0.71399,0.71419,0.71397,0.71409,171200000.0
2009-08-07 06:00:00,0.71412,0.71414,0.71382,0.7139,113000000.0
2009-08-07 06:05:00,0.71397,0.71405,0.71323,0.71365,62400000.0
2009-08-07 06:10:00,0.71384,0.71395,0.71357,0.71375,88400000.0
2009-08-07 06:15:00,0.71378,0.71398,0.7137,0.71398,41600000.0
2009-08-07 06:20:00,0.7139,0.71391,0.71323,0.71366,62400000.0
2009-08-07 06:25:00,0.71387,0.7139,0.71308,0.71356,63400000.0
2009-08-07 06:30:00,0.71293,0.71372,0.71293,0.71372,59200000.0
2009-08-07 06:35:00,0.7134,0.71388,0.7134,0.71387,52800000.0
2009-08-07 06:40:00,0.71353,0.71395,0.71317,0.71344,40000000.0
2009-08-07 06:45:00,0.71385,0.71387,0.71322,0.71323,66600000.0
2009-08-07 06:50:00,0.71355,0.71365,0.7129,0.71323,52800000.0
2009-08-07 06:55:00,0.7134,0.71366,0.7133,0.71363,64000000.0
2009-08-07 07:00:00,0.71365,0.71365,0.71294,0.71341,78800000.0
2009-08-07 07:05:00,0.71363,0.71366,0.7135,0.71363,83600000.0
2009-08-07 07:10:00,0.71375,0.71429,0.71375,0.71418,88400000.0
2009-08-07 07:15:00,0.71417,0.71424,0.71386,0.7142,62400000.0
2009-08-07 07:20:00,0.71428,0.71432,0.71392,0.71425,49600000.0
2009-08-07 07:25:00,0.71402,0.71432,0.71392,0.71428,59200000.0
2009-08-07 07:30:00,0.71426,0.71445,0.71407,0.7144,59200000.0
2009-08-07 07:35:00,0.71444,0.71467,0.71412,0.71467,70400000.0
2009-08-07 07:40:00,0.71457,0.71471,0.71441,0.71441,59600000.0
2009-08-07 07:45:00,0.71452,0.71506,0.71452,0.71499,86400000.0
2009-08-07 07:50:00,0.71511,0.71543,0.7147,0.71543,64000000.0
2009-08-07 07:55:00,0.71547,0.71564,0.71459,0.71543,60200000.0
2009-08-07 08:00:00,0.71557,0.71587,0.71553,0.71563,67200000.0
2009-08-07 08:05:00,0.7156,0.71593,0.71557,0.71591,75200000.0
2009-08-07 08:10:00,0.71594,0.71608,0.71568,0.71589,92800000.0
2009-08-07 08:15:00,0.71575,0.71591,0.71567,0.71575,89600000.0
2009-08-07 08:20:00,0.71591,0.71609,0.71578,0.7159,108200000.0
2009-08-07 08:25:00,0.71603,0.7162,0.71546,0.71551,86400000.0
2009-08-07 08:30:00,0.7155,0.71556,0.71517,0.71517,165800000.0
2009-08-07 08:35:00,0.71517,0.71552,0.71516,0.71543,108800000.0
2009-08-07 08:40:00,0.71564,0.71608,0.71538,0.71608,74000000.0
2009-08-07 08:45:00,0.71643,0.71673,0.7162,0.71635,152400000.0
2009-08-07 08:50:00,0.71636,0.71654,0.71601,0.71611,253200000.0
2009-08-07 08:55:00,0.71599,0.71605,0.71569,0.71575,134800000.0
2009-08-07 09:00:00,0.71577,0.716,0.71554,0.7156,146400000.0
2009-08-07 09:05:00,0.71575,0.7158,0.71547,0.71571,131600000.0
2009-08-07 09:10:00,0.71562,0.71569,0.71469,0.71563,128400000.0
2009-08-07 09:15:00,0.71576,0.71585,0.71531,0.71541,178000000.0
2009-08-07 09:20:00,0.71532,0.71532,0.71486,0.71512,169600000.0
2009-08-07 09:25:00,0.71486,0.71516,0.71477,0.71479,198200000.0
2009-08-07 09:30:00,0.71481,0.71507,0.71469,0.71491,145400000.0
2009-08-07 09:35:00,0.71489,0.71489,0.71465,0.7147,225600000.0
2009-08-07 09:40:00,0.7146,0.71472,0.7145,0.71471,225800000.0
2009-08-07 09:45:00,0.71385,0.71476,0.71385,0.71465,130600000.0
2009-08-07 09:50:00,0.71469,0.71474,0.71438,0.7145,320000000.0
2009-08-07 09:55:00,0.71455,0.71482,0.71451,0.7148,233400000.0
2009-08-07 10:00:00,0.71491,0.71497,0.7144,0.71452,262800000.0
2009-08-07 10:05:00,0.7146,0.71469,0.71417,0.71455,261800000.0
2009-08-07 10:10:00,0.71444,0.71472,0.71427,0.71452,373200000.0
2009-08-07 10:15:00,0.71454,0.71464,0.71429,0.71431,224800000.0
2009-08-07 10:20:00,0.71434,0.71442,0.71415,0.71426,203000000.0
2009-08-07 10:25:00,0.71436,0.71444,0.71415,0.71426,372000000.0
2009-08-07 10:30:00,0.71425,0.71425,0.71342,0.71401,200400000.0
2009-08-07 10:35:00,0.71394,0.71427,0.7139,0.71427,123200000.0
2009-08-07 10:40:00,0.71421,0.71485,0.71417,0.71465,100200000.0
2009-08-07 10:45:00,0.71469,0.71469,0.71441,0.71448,180800000.0
2009-08-07 10:50:00,0.71437,0.71459,0.71411,0.71459,175600000.0
2009-08-07 10:55:00,0.71457,0.71464,0.71379,0.714,232200000.0
2009-08-07 11:00:00,0.7141,0.71428,0.71395,0.71412,196800000.0
2009-08-07 11:05:00,0.71419,0.71444,0.71387,0.7144,192000000.0
2009-08-07 11:10:00,0.71442,0.71501,0.71437,0.71451,317200000.0
2009-08-07 11:15:00,0.71453,0.71497,0.71453,0.71481,190400000.0
2009-08-07 11:20:00,0.71485,0.71485,0.71465,0.71475,282000000.0
2009-08-07 11:25:00,0.71473,0.71474,0.71401,0.71453,235000000.0
2009-08-07 11:30:00,0.71489,0.71522,0.7148,0.71522,171200000.0
2009-08-07 11:35:00,0.7152,0.7152,0.7145,0.7145,200400000.0
2009-08-07 11:40:00,0.71458,0.71462,0.71432,0.71443,172000000.0
2009-08-07 11:45:00,0.71448,0.71449,0.71431,0.71431,208400000.0
2009-08-07 11:50:00,0.71443,0.71473,0.71416,0.71451,200000000.0
2009-08-07 11:55:00,0.71456,0.71478,0.71446,0.71478,237600000.0
2009-08-07 12:00:00,0.71487,0.71492,0.71392,0.7147,135400000.0
2009-08-07 12:05:00,0.71468,0.71475,0.7146,0.71467,83200000.0
2009-08-07 12:10:00,0.71475,0.71484,0.71435,0.71459,117200000.0
2009-08-07 12:15:00,0.71465,0.71494,0.71428,0.71482,206400000.0
2009-08-07 12:20:00,0.71482,0.71489,0.71463,0.71475,204800000.0
2009-08-07 12:25:00,0.71468,0.71473,0.71328,0.71353,251600000.0
2009-08-07 12:30:00,0.71384,0.71513,0.71384,0.71428,193000000.0
2009-08-07 12:35:00,0.71451,0.71471,0.71381,0.71435,164800000.0
2009-08-07 12:40:00,0.71469,0.71556,0.71469,0.71545,92800000.0
2009-08-07 12:45:00,0.71544,0.71561,0.71537,0.71537,227200000.0
2009-08-07 12:50:00,0.71563,0.71578,0.71558,0.7156,155600000.0
2009-08-07 12:55:00,0.71512,0.71581,0.71478,0.71574,153600000.0
2009-08-07 13:00:00,0.71555,0.71556,0.71492,0.71504,102400000.0
2009-08-07 13:05:00,0.71495,0.71495,0.7145,0.71487,132800000.0
2009-08-07 13:10:00,0.71493,0.71606,0.71493,0.71598,152800000.0
2009-08-07 13:15:00,0.716,0.71665,0.71584,0.7165,244200000.0
2009-08-07 13:20:00,0.71654,0.71659,0.71601,0.71601,182200000.0
2009-08-07 13:25:00,0.71602,0.7163,0.71602,0.71623,208000000.0
2009-08-07 13:30:00,0.71621,0.71621,0.71565,0.71601,148000000.0
2009-08-07 13:35:00,0.71557,0.71687,0.71557,0.71686,131400000.0
2009-08-07 13:40:00,0.71669,0.71743,0.71662,0.71719,185000000.0
2009-08-07 13:45:00,0.71716,0.71768,0.7171,0.7171,115000000.0
2009-08-07 13:50:00,0.7171,0.7173,0.71702,0.71702,150800000.0
2009-08-07 13:55:00,0.717,0.71717,0.71694,0.71708,170600000.0
2009-08-07 14:00:00,0.71637,0.71744,0.71637,0.71719,129600000.0
2009-08-07 14:05:00,0.71721,0.71751,0.71678,0.71678,157200000.0
2009-08-07 14:10:00,0.7167,0.71695,0.71651,0.71685,122000000.0
2009-08-07 14:15:00,0.71686,0.71727,0.7168,0.71707,140200000.0
2009-08-07 14:20:00,0.71695,0.71696,0.71656,0.71666,125200000.0
2009-08-07 14:25:00,0.71682,0.71717,0.71663,0.71663,104000000.0
2009-08-07 14:30:00,0.7176,0.7214,0.7176,0.72112,57000000.0
2009-08-07 14:35:00,0.72085,0.72129,0.7196,0.72071,70400000.0
2009-08-07 14:40:00,0.72132,0.72202,0.7207,0.72081,60800000.0
2009-08-07 14:45:00,0.72078,0.7231,0.72073,0.723,57600000.0
2009-08-07 14:50:00,0.72284,0.72315,0.72191,0.72315,61200000.0
2009-08-07 14:55:00,0.72323,0.72337,0.72274,0.72301,64000000.0
2009-08-07 15:00:00,0.72339,0.72433,0.72279,0.72433,62400000.0
2009-08-07 15:05:00,0.7244,0.72475,0.72353,0.72422,67200000.0
2009-08-07 15:10:00,0.72451,0.72517,0.72449,0.72474,62200000.0
2009-08-07 15:15:00,0.72472,0.72502,0.72354,0.72354,60800000.0
2009-08-07 15:20:00,0.72344,0.72401,0.72343,0.72381,70400000.0
2009-08-07 15:25:00,0.72379,0.72407,0.72336,0.72339,57600000.0
2009-08-07 15:30:00,0.72388,0.72442,0.72388,0.72438,56000000.0
2009-08-07 15:35:00,0.72439,0.7244,0.72376,0.7241,64000000.0
2009-08-07 15:40:00,0.72414,0.72444,0.72376,0.72376,67200000.0
2009-08-07 15:45:00,0.724,0.72429,0.72348,0.72407,70200000.0
2009-08-07 15:50:00,0.72416,0.72455,0.72381,0.72442,61800000.0
2009-08-07 15:55:00,0.72438,0.72438,0.72275,0.72283,70400000.0
2009-08-07 16:00:00,0.72267,0.7228,0.72149,0.72241,67200000.0
2009-08-07 16:05:00,0.7226,0.72304,0.72211,0.7229,72000000.0
2009-08-07 16:10:00,0.72278,0.72372,0.72278,0.72345,56000000.0
2009-08-07 16:15:00,0.72345,0.72425,0.72289,0.72327,61800000.0
2009-08-07 16:20:00,0.72329,0.72499,0.72326,0.72459,59600000.0
2009-08-07 16:25:00,0.72463,0.72543,0.72463,0.7253,69800000.0
2009-08-07 16:30:00,0.72536,0.72574,0.72527,0.72572,59600000.0
2009-08-07 16:35:00,0.72571,0.7264,0.7253,0.72605,72000000.0
2009-08-07 16:40:00,0.72596,0.72695,0.72568,0.72684,70400000.0
2009-08-07 16:45:00,0.72692,0.72765,0.72692,0.72735,76200000.0
2009-08-07 16:50:00,0.72715,0.72716,0.72676,0.72687,57600000.0
2009-08-07 16:55:00,0.72685,0.72755,0.72668,0.72731,66000000.0
2009-08-07 17:00:00,0.72729,0.72763,0.7272,0.7274,59200000.0
2009-08-07 17:05:00,0.72743,0.72743,0.72667,0.72674,62400000.0
2009-08-07 17:10:00,0.72682,0.72707,0.7264,0.7264,65600000.0
2009-08-07 17:15:00,0.72636,0.72692,0.72631,0.72651,67200000.0
2009-08-07 17:20:00,0.72654,0.72692,0.72644,0.72692,67200000.0
2009-08-07 17:25:00,0.72691,0.72692,0.72653,0.72675,59200000.0
2009-08-07 17:30:00,0.72683,0.72694,0.72645,0.72645,65600000.0
2009-08-07 17:35:00,0.72636,0.72671,0.72631,0.7267,68800000.0
2009-08-07 17:40:00,0.72676,0.72676,0.72616,0.72616,72000000.0
2009-08-07 17:45:00,0.72624,0.72662,0.72595,0.72646,68200000.0
2009-08-07 17:50:00,0.72668,0.72725,0.72637,0.7272,64000000.0
2009-08-07 17:55:00,0.72726,0.7282,0.72714,0.72738,62400000.0
2009-08-07 18:00:00,0.72745,0.72766,0.72715,0.72763,68800000.0
2009-08-07 18:05:00,0.72774,0.72808,0.72707,0.72707,62400000.0
2009-08-07 18:10:00,0.72723,0.7273,0.72651,0.72655,57600000.0
2009-08-07 18:15:00,0.7265,0.72679,0.72644,0.72671,64000000.0
2009-08-07 18:20:00,0.7266,0.72665,0.72605,0.72634,57600000.0
2009-08-07 18:25:00,0.72639,0.72704,0.72582,0.72636,75200000.0
2009-08-07 18:30:00,0.72625,0.72684,0.72607,0.72676,60800000.0
2009-08-07 18:35:00,0.72706,0.72748,0.72688,0.72737,68800000.0
2009-08-07 18:40:00,0.72749,0.72749,0.72698,0.727,74000000.0
2009-08-07 18:45:00,0.72688,0.72731,0.72652,0.72663,63800000.0
2009-08-07 18:50:00,0.72665,0.72745,0.72665,0.72735,79400000.0
2009-08-07 18:55:00,0.72752,0.72752,0.72677,0.72716,59200000.0
2009-08-07 19:00:00,0.72711,0.7276,0.72681,0.72687,58000000.0
2009-08-07 19:05:00,0.72687,0.72714,0.72682,0.72714,52800000.0
2009-08-07 19:10:00,0.72705,0.72753,0.72705,0.72705,63200000.0
2009-08-07 19:15:00,0.72727,0.72748,0.72633,0.72676,57600000.0
2009-08-07 19:20:00,0.72628,0.72732,0.72624,0.7272,56000000.0
2009-08-07 19:25:00,0.72714,0.72728,0.72698,0.7272,65600000.0
2009-08-07 19:30:00,0.72733,0.72751,0.72687,0.72741,70400000.0
2009-08-07 19:35:00,0.72736,0.72756,0.72716,0.72718,65600000.0
2009-08-07 19:40:00,0.72712,0.72712,0.72659,0.72671,62400000.0
2009-08-07 19:45:00,0.727,0.72717,0.72682,0.72717,64000000.0
2009-08-07 19:50:00,0.72729,0.72745,0.72705,0.72718,68800000.0
2009-08-07 19:55:00,0.72741,0.72773,0.72717,0.72757,68800000.0
2009-08-07 20:00:00,0.72764,0.72809,0.72744,0.7278,55400000.0
2009-08-07 20:05:00,0.72772,0.72805,0.72749,0.72805,58000000.0
2009-08-07 20:10:00,0.72808,0.72831,0.72785,0.72785,67000000.0
2009-08-07 20:15:00,0.72787,0.72825,0.72777,0.72789,54400000.0
2009-08-07 20:20:00,0.72776,0.72789,0.7275,0.7275,62400000.0
2009-08-07 20:25:00,0.72766,0.72775,0.72751,0.7276,64000000.0
2009-08-07 20:30:00,0.72694,0.7279,0.72674,0.72771,65600000.0
2009-08-07 20:35:00,0.7277,0.7277,0.72683,0.72732,60800000.0
2009-08-07 20:40:00,0.72735,0.72735,0.72687,0.72696,70400000.0
2009-08-07 20:45:00,0.72614,0.72719,0.72614,0.72719,68800000.0
2009-08-07 20:50:00,0.72712,0.7274,0.72676,0.72703,59200000.0
2009-08-07 20:55:00,0.72728,0.72732,0.7268,0.72713,65600000.0
2009-08-07 21:00:00,0.7272,0.72728,0.72657,0.72718,69800000.0
2009-08-07 21:05:00,0.72712,0.72712,0.72667,0.72679,49600000.0
2009-08-07 21:10:00,0.72685,0.72685,0.72645,0.72663,60800000.0
2009-08-07 21:15:00,0.72678,0.72693,0.7267,0.72674,61200000.0
2009-08-07 21:20:00,0.72654,0.72664,0.72624,0.72655,69200000.0
2009-08-07 21:25:00,0.72657,0.7268,0.72652,0.7268,59200000.0
2009-08-07 21:30:00,0.72683,0.72715,0.72576,0.72672,54800000.0
2009-08-07 21:35:00,0.72682,0.72685,0.72661,0.72664,66600000.0
2009-08-07 21:40:00,0.72652,0.72691,0.72646,0.72685,64000000.0
2009-08-07 21:45:00,0.72668,0.72692,0.72651,0.72685,66000000.0
2009-08-07 21:50:00,0.72689,0.72712,0.72668,0.72687,61200000.0
2009-08-07 21:55:00,0.727,0.72717,0.7268,0.72707,62400000.0
2009-08-07 22:00:00,0.72707,0.7273,0.72649,0.72712,76200000.0
2009-08-07 22:05:00,0.72702,0.72728,0.72659,0.72697,62400000.0
2009-08-07 22:10:00,0.72718,0.72738,0.72718,0.7273,59200000.0
2009-08-07 22:15:00,0.72721,0.72741,0.72675,0.72693,59200000.0
2009-08-07 22:20:00,0.7272,0.72734,0.72647,0.72682,67200000.0
2009-08-07 22:25:00,0.7271,0.72776,0.72691,0.72735,68800000.0
2009-08-07 22:30:00,0.72764,0.72764,0.7269,0.72751,65600000.0
2009-08-07 22:35:00,0.72758,0.72762,0.72719,0.7273,56000000.0
2009-08-07 22:40:00,0.7274,0.72752,0.72628,0.72628,51600000.0
2009-08-07 22:45:00,0.726,0.72616,0.72568,0.72594,66000000.0
2009-08-07 22:50:00,0.72596,0.72629,0.72575,0.72606,68200000.0
2009-08-07 22:55:00,0.72602,0.72705,0.72551,0.72687,67200000.0
2009-08-09 23:00:00,0.72358,0.72572,0.72275,0.72317,60800000.0
2009-08-09 23:05:00,0.72318,0.72374,0.72301,0.72365,62400000.0
2009-08-09 23:10:00,0.72363,0.72375,0.72342,0.72375,65600000.0
2009-08-09 23:15:00,0.72364,0.72387,0.72309,0.72365,60800000.0
2009-08-09 23:20:00,0.724,0.724,0.72342,0.72371,72000000.0
2009-08-09 23:25:00,0.72388,0.7247,0.72348,0.72399,60800000.0
2009-08-09 23:30:00,0.72326,0.7244,0.72326,0.72375,60200000.0
2009-08-09 23:35:00,0.72361,0.72365,0.72275,0.72339,54400000.0
2009-08-09 23:40:00,0.72335,0.72383,0.72335,0.72381,62400000.0
2009-08-09 23:45:00,0.72313,0.72415,0.72251,0.72375,61200000.0
2009-08-09 23:50:00,0.72374,0.72461,0.72358,0.72397,61200000.0
2009-08-09 23:55:00,0.72423,0.72426,0.72347,0.72381,66000000.0
2009-08-10 00:00:00,0.72357,0.72402,0.72234,0.72376,62400000.0
2009-08-10 00:05:00,0.72378,0.7246,0.72377,0.7246,60200000.0
2009-08-10 00:10:00,0.72458,0.72522,0.72458,0.7246,63400000.0
2009-08-10 00:15:00,0.7252,0.72549,0.72456,0.72484,64000000.0
2009-08-10 00:20:00,0.72528,0.72556,0.72484,0.72505,57600000.0
2009-08-10 00:25:00,0.72552,0.72561,0.72471,0.72492,68800000.0
2009-08-10 00:30:00,0.72531,0.72559,0.72504,0.72555,62400000.0
2009-08-10 00:35:00,0.72566,0.72587,0.72551,0.72557,67200000.0
2009-08-10 00:40:00,0.72545,0.72564,0.72476,0.72488,62400000.0
2009-08-10 00:45:00,0.72492,0.72505,0.72466,0.72491,70400000.0
2009-08-10 00:50:00,0.72497,0.72537,0.72477,0.72537,62800000.0
2009-08-10 00:55:00,0.72546,0.72591,0.72516,0.72591,72000000.0
2009-08-10 01:00:00,0.7257,0.72585,0.72531,0.7255,64000000.0
2009-08-10 01:05:00,0.72534,0.72566,0.72507,0.72552,62400000.0
2009-08-10 01:10:00,0.72553,0.72553,0.72474,0.72541,59200000.0
2009-08-10 01:15:00,0.72553,0.72579,0.72546,0.72558,59200000.0
2009-08-10 01:20:00,0.72565,0.72583,0.72551,0.72583,66000000.0
2009-08-10 01:25:00,0.7259,0.7259,0.72509,0.72583,57600000.0
2009-08-10 01:30:00,0.72568,0.72575,0.72469,0.72561,65600000.0
2009-08-10 01:35:00,0.72553,0.72557,0.72466,0.72517,62400000.0
2009-08-10 01:40:00,0.72559,0.72559,0.72478,0.72486,67200000.0
2009-08-10 01:45:00,0.72548,0.72591,0.72548,0.72586,52800000.0
2009-08-10 01:50:00,0.72582,0.72636,0.72571,0.72618,65600000.0
2009-08-10 01:55:00,0.72607,0.7265,0.72585,0.7263,65400000.0
2009-08-10 02:00:00,0.72621,0.72624,0.72577,0.72602,65600000.0
2009-08-10 02:05:00,0.72601,0.72625,0.72569,0.72623,65600000.0
2009-08-10 02:10:00,0.72639,0.72699,0.72633,0.72669,52800000.0
2009-08-10 02:15:00,0.72641,0.72698,0.72641,0.72694,67600000.0
2009-08-10 02:20:00,0.72692,0.7272,0.72682,0.72712,62400000.0
2009-08-10 02:25:00,0.72699,0.72742,0.72609,0.72725,65600000.0
2009-08-10 02:30:00,0.72731,0.72734,0.72696,0.72719,57600000.0
2009-08-10 02:35:00,0.72716,0.72724,0.7269,0.72699,65600000.0
2009-08-10 02:40:00,0.72706,0.72735,0.72686,0.72723,59200000.0
2009-08-10 02:45:00,0.7272,0.72722,0.7265,0.72703,60000000.0
2009-08-10 02:50:00,0.72693,0.72715,0.72686,0.72688,62400000.0
2009-08-10 02:55:00,0.72705,0.72738,0.72693,0.72737,64000000.0
2009-08-10 03:00:00,0.72734,0.72734,0.72649,0.72714,72800000.0
2009-08-10 03:05:00,0.72709,0.72726,0.72681,0.72703,62800000.0
2009-08-10 03:10:00,0.72695,0.72701,0.72619,0.72619,70400000.0
2009-08-10 03:15:00,0.72635,0.72673,0.72632,0.72645,62400000.0
2009-08-10 03:20:00,0.72622,0.72685,0.72619,0.72681,67200000.0
2009-08-10 03:25:00,0.72677,0.72702,0.72617,0.72702,62200000.0
2009-08-10 03:30:00,0.72696,0.72696,0.72655,0.72656,68800000.0
2009-08-10 03:35:00,0.72628,0.72764,0.72628,0.72764,57600000.0
2009-08-10 03:40:00,0.72805,0.72851,0.72801,0.72851,64000000.0
2009-08-10 03:45:00,0.72852,0.72874,0.72834,0.72866,64000000.0
2009-08-10 03:50:00,0.72869,0.72895,0.72823,0.72833,60800000.0
2009-08-10 03:55:00,0.72839,0.72858,0.72732,0.72814,51600000.0
2009-08-10 04:00:00,0.72805,0.72819,0.72758,0.7279,65000000.0
2009-08-10 04:05:00,0.7282,0.72839,0.72798,0.72798,60800000.0
2009-08-10 04:10:00,0.72802,0.72837,0.72718,0.72836,61200000.0
2009-08-10 04:15:00,0.7285,0.72869,0.7282,0.72853,62600000.0
2009-08-10 04:20:00,0.72866,0.72883,0.72802,0.72817,54400000.0
2009-08-10 04:25:00,0.72861,0.72874,0.72828,0.72847,60800000.0
2009-08-10 04:30:00,0.72855,0.72868,0.72811,0.72838,60800000.0
2009-08-10 04:35:00,0.72841,0.72857,0.72785,0.72801,72000000.0
2009-08-10 04:40:00,0.72805,0.72813,0.7277,0.72791,60800000.0
2009-08-10 04:45:00,0.72792,0.72813,0.72757,0.72793,65600000.0
2009-08-10 04:50:00,0.72799,0.72811,0.72761,0.72799,62400000.0
2009-08-10 04:55:00,0.72801,0.72804,0.72733,0.72757,57600000.0
2009-08-10 05:00:00,0.72777,0.72796,0.72707,0.72735,66600000.0
2009-08-10 05:05:00,0.72726,0.72772,0.72716,0.72772,68800000.0
2009-08-10 05:10:00,0.7278,0.72788,0.72711,0.72744,66000000.0
2009-08-10 05:15:00,0.72749,0.72785,0.72727,0.72727,51200000.0
2009-08-10 05:20:00,0.72732,0.7276,0.72724,0.72744,55400000.0
2009-08-10 05:25:00,0.72739,0.72766,0.72703,0.72755,65000000.0
2009-08-10 05:30:00,0.72758,0.72764,0.72733,0.72748,68800000.0
2009-08-10 05:35:00,0.7275,0.72764,0.72731,0.72731,67600000.0
2009-08-10 05:40:00,0.72716,0.72743,0.72716,0.7274,59200000.0
2009-08-10 05:45:00,0.7274,0.7276,0.72711,0.72741,59200000.0
2009-08-10 05:50:00,0.72743,0.72748,0.72724,0.72733,62400000.0
2009-08-10 05:55:00,0.72747,0.72769,0.72743,0.72751,76800000.0
2009-08-10 06:00:00,0.72763,0.72777,0.72739,0.72768,62400000.0
2009-08-10 06:05:00,0.72764,0.72764,0.72718,0.72748,61200000.0
2009-08-10 06:10:00,0.72748,0.72755,0.72729,0.72747,65000000.0
2009-08-10 06:15:00,0.72755,0.72758,0.72721,0.72723,64000000.0
2009-08-10 06:20:00,0.7274,0.72751,0.72707,0.72735,67200000.0
2009-08-10 06:25:00,0.72726,0.72736,0.7263,0.72703,54400000.0
2009-08-10 06:30:00,0.72701,0.72724,0.72687,0.72724,59200000.0
2009-08-10 06:35:00,0.72718,0.72722,0.72674,0.72695,68800000.0
2009-08-10 06:40:00,0.72719,0.72731,0.72708,0.72726,60800000.0
2009-08-10 06:45:00,0.72727,0.72743,0.72713,0.72743,52800000.0
2009-08-10 06:50:00,0.7273,0.7273,0.72627,0.72687,49000000.0
2009-08-10 06:55:00,0.72727,0.72727,0.72701,0.72707,69800000.0
2009-08-10 07:00:00,0.72694,0.72731,0.72691,0.72698,58000000.0
2009-08-10 07:05:00,0.72682,0.72721,0.72669,0.72712,59200000.0
2009-08-10 07:10:00,0.7273,0.72745,0.72701,0.72719,69600000.0
2009-08-10 07:15:00,0.72727,0.72737,0.72642,0.72728,69800000.0
2009-08-10 07:20:00,0.7272,0.72733,0.72684,0.72711,60800000.0
2009-08-10 07:25:00,0.72675,0.72718,0.72613,0.72688,65600000.0
2009-08-10 07:30:00,0.72709,0.72738,0.72709,0.72729,64000000.0
2009-08-10 07:35:00,0.72712,0.72739,0.7269,0.7269,57000000.0
2009-08-10 07:40:00,0.72711,0.72734,0.72703,0.72719,54400000.0
2009-08-10 07:45:00,0.72717,0.72727,0.72702,0.7272,67200000.0
2009-08-10 07:50:00,0.72711,0.72748,0.72647,0.72742,57000000.0
2009-08-10 07:55:00,0.72745,0.72745,0.72707,0.72718,56000000.0
2009-08-10 08:00:00,0.72714,0.72775,0.72703,0.7273,68800000.0
2009-08-10 08:05:00,0.72718,0.72726,0.72673,0.72693,68800000.0
2009-08-10 08:10:00,0.72715,0.72763,0.72703,0.7275,63800000.0
2009-08-10 08:15:00,0.72748,0.72766,0.72729,0.72761,62600000.0
2009-08-10 08:20:00,0.72771,0.72776,0.72702,0.72725,66000000.0
2009-08-10 08:25:00,0.72744,0.72754,0.72654,0.72691,70400000.0
2009-08-10 08:30:00,0.72699,0.72732,0.72693,0.72711,65600000.0
2009-08-10 08:35:00,0.72715,0.72743,0.72706,0.72721,56400000.0
2009-08-10 08:40:00,0.72716,0.72716,0.72588,0.72703,57600000.0
2009-08-10 08:45:00,0.72697,0.72727,0.72666,0.72704,61800000.0
2009-08-10 08:50:00,0.72721,0.7275,0.72694,0.72701,52800000.0
2009-08-10 08:55:00,0.7272,0.72761,0.727,0.7273,59200000.0
2009-08-10 09:00:00,0.72709,0.72723,0.72684,0.72692,59200000.0
2009-08-10 09:05:00,0.72691,0.72731,0.72675,0.72731,80000000.0
2009-08-10 09:10:00,0.72713,0.72742,0.72681,0.72726,64400000.0
2009-08-10 09:15:00,0.72728,0.7276,0.72727,0.72736,73000000.0
2009-08-10 09:20:00,0.72716,0.72769,0.72713,0.72766,68800000.0
2009-08-10 09:25:00,0.72775,0.72797,0.72763,0.72797,60800000.0
2009-08-10 09:30:00,0.72805,0.72814,0.72699,0.72802,75200000.0
2009-08-10 09:35:00,0.72805,0.72814,0.72774,0.72774,57600000.0
2009-08-10 09:40:00,0.72771,0.72794,0.72719,0.72789,64000000.0
2009-08-10 09:45:00,0.72806,0.72836,0.72773,0.72821,57600000.0
2009-08-10 09:50:00,0.72809,0.72819,0.72757,0.72795,62400000.0
2009-08-10 09:55:00,0.72807,0.72813,0.72784,0.72813,68800000.0
2009-08-10 10:00:00,0.72808,0.72827,0.72789,0.7282,62400000.0
2009-08-10 10:05:00,0.72845,0.72845,0.72817,0.72843,64000000.0
2009-08-10 10:10:00,0.72832,0.72842,0.72779,0.72795,68800000.0
2009-08-10 10:15:00,0.7284,0.72889,0.72793,0.7286,71400000.0
2009-08-10 10:20:00,0.72857,0.72881,0.72851,0.72871,68800000.0
2009-08-10 10:25:00,0.7289,0.72908,0.72877,0.72898,65600000.0
2009-08-10 10:30:00,0.72896,0.72918,0.72877,0.72918,58000000.0
2009-08-10 10:35:00,0.72911,0.7298,0.72898,0.72951,67200000.0
2009-08-10 10:40:00,0.72952,0.72958,0.72923,0.72941,67600000.0
2009-08-10 10:45:00,0.72875,0.72945,0.72875,0.72935,65600000.0
2009-08-10 10:50:00,0.72938,0.72948,0.72904,0.72941,62400000.0
2009-08-10 10:55:00,0.72943,0.72949,0.72881,0.72938,59200000.0
2009-08-10 11:00:00,0.72954,0.72954,0.72903,0.72916,66000000.0
2009-08-10 11:05:00,0.72903,0.7291,0.72876,0.72903,57600000.0
2009-08-10 11:10:00,0.72911,0.72911,0.72878,0.72902,76200000.0
2009-08-10 11:15:00,0.72908,0.72911,0.72856,0.72893,70400000.0
2009-08-10 11:20:00,0.72898,0.72949,0.72878,0.72934,72000000.0
2009-08-10 11:25:00,0.72929,0.7294,0.72917,0.72935,59200000.0
2009-08-10 11:30:00,0.7294,0.7294,0.72915,0.7292,70400000.0
2009-08-10 11:35:00,0.72888,0.72944,0.72888,0.72919,55800000.0
2009-08-10 11:40:00,0.72922,0.72932,0.72836,0.72925,62400000.0
2009-08-10 11:45:00,0.72942,0.73031,0.7294,0.73022,56400000.0
2009-08-10 11:50:00,0.73012,0.73138,0.73003,0.73132,72000000.0
2009-08-10 11:55:00,0.73118,0.73161,0.73068,0.73156,67200000.0
2009-08-10 12:00:00,0.73157,0.73157,0.7312,0.7312,70400000.0
2009-08-10 12:05:00,0.73073,0.73118,0.73043,0.73106,62400000.0
2009-08-10 12:10:00,0.73111,0.73175,0.73111,0.73163,70800000.0
2009-08-10 12:15:00,0.73155,0.73201,0.73155,0.73176,67200000.0
2009-08-10 12:20:00,0.73162,0.73172,0.73128,0.73137,64000000.0
2009-08-10 12:25:00,0.7314,0.73162,0.73131,0.73146,56000000.0
2009-08-10 12:30:00,0.73141,0.73149,0.73081,0.73108,57000000.0
2009-08-10 12:35:00,0.7312,0.7312,0.73098,0.73102,65600000.0
2009-08-10 12:40:00,0.73109,0.73132,0.73084,0.73102,60800000.0
2009-08-10 12:45:00,0.73103,0.73107,0.73078,0.73105,61800000.0
2009-08-10 12:50:00,0.73105,0.73117,0.73045,0.73078,67200000.0
2009-08-10 12:55:00,0.73085,0.73163,0.73029,0.73082,61800000.0
2009-08-10 13:00:00,0.73078,0.73084,0.73044,0.73058,64000000.0
2009-08-10 13:05:00,0.73053,0.73053,0.7301,0.73014,60800000.0
2009-08-10 13:10:00,0.73011,0.73027,0.72993,0.73003,57000000.0
2009-08-10 13:15:00,0.73005,0.73032,0.72995,0.72998,60800000.0
2009-08-10 13:20:00,0.72988,0.72988,0.72964,0.72978,68000000.0
2009-08-10 13:25:00,0.72972,0.72983,0.72942,0.72955,57600000.0
2009-08-10 13:30:00,0.72953,0.73052,0.72953,0.73052,104400000.0
2009-08-10 13:35:00,0.7305,0.73113,0.73042,0.73113,124800000.0
2009-08-10 13:40:00,0.73139,0.73151,0.73089,0.73109,141200000.0
2009-08-10 13:45:00,0.73134,0.73143,0.73121,0.73142,121600000.0
2009-08-10 13:50:00,0.73145,0.73174,0.73128,0.73174,156200000.0
2009-08-10 13:55:00,0.73166,0.73175,0.73093,0.73093,130000000.0
2009-08-10 14:00:00,0.73094,0.7311,0.73076,0.73106,171600000.0
2009-08-10 14:05:00,0.73105,0.73172,0.73082,0.73152,149600000.0
2009-08-10 14:10:00,0.73144,0.7315,0.73101,0.73109,115200000.0
2009-08-10 14:15:00,0.73098,0.73153,0.73089,0.73145,186000000.0
2009-08-10 14:20:00,0.73149,0.73155,0.73106,0.73142,131600000.0
2009-08-10 14:25:00,0.73144,0.73144,0.73023,0.73054,146600000.0
2009-08-10 14:30:00,0.7305,0.73075,0.73024,0.73048,207400000.0
2009-08-10 14:35:00,0.73019,0.73065,0.72984,0.72998,181200000.0
2009-08-10 14:40:00,0.72996,0.73016,0.72982,0.72991,245000000.0
2009-08-10 14:45:00,0.72981,0.73084,0.72979,0.73084,152400000.0
2009-08-10 14:50:00,0.73105,0.73107,0.73085,0.73106,132200000.0
2009-08-10 14:55:00,0.73122,0.73142,0.73107,0.73129,101800000.0
2009-08-10 15:00:00,0.73132,0.73175,0.7311,0.73153,153000000.0
2009-08-10 15:05:00,0.73158,0.73158,0.73106,0.7312,156000000.0
2009-08-10 15:10:00,0.73109,0.73121,0.73075,0.73099,226000000.0
2009-08-10 15:15:00,0.73096,0.73096,0.7307,0.73073,92800000.0
2009-08-10 15:20:00,0.73067,0.73096,0.7306,0.73071,164200000.0
2009-08-10 15:25:00,0.73052,0.73053,0.72904,0.72932,193000000.0
2009-08-10 15:30:00,0.72924,0.73029,0.72902,0.73006,250600000.0
2009-08-10 15:35:00,0.73017,0.73034,0.72987,0.72995,204000000.0
2009-08-10 15:40:00,0.7301,0.73054,0.73003,0.73038,205800000.0
2009-08-10 15:45:00,0.7304,0.73081,0.7304,0.73081,116800000.0
2009-08-10 15:50:00,0.73096,0.73097,0.73051,0.73093,83200000.0
2009-08-10 15:55:00,0.73096,0.73098,0.73068,0.73077,134800000.0
2009-08-10 16:00:00,0.73077,0.73092,0.73034,0.7304,238800000.0
2009-08-10 16:05:00,0.73021,0.73031,0.73009,0.73026,200000000.0
2009-08-10 16:10:00,0.73042,0.73051,0.73013,0.73032,208400000.0
2009-08-10 16:15:00,0.7303,0.73034,0.72997,0.73014,173200000.0
2009-08-10 16:20:00,0.73016,0.73034,0.73005,0.73023,200000000.0
2009-08-10 16:25:00,0.73034,0.73084,0.73024,0.73084,171400000.0
2009-08-10 16:30:00,0.73073,0.73107,0.73057,0.73102,234000000.0
2009-08-10 16:35:00,0.73099,0.73143,0.73088,0.73143,282000000.0
2009-08-10 16:40:00,0.73131,0.73158,0.7312,0.73133,186000000.0
2009-08-10 16:45:00,0.73138,0.73147,0.73119,0.73128,317600000.0
2009-08-10 16:50:00,0.7313,0.73195,0.73126,0.73174,192400000.0
2009-08-10 16:55:00,0.73159,0.73159,0.73096,0.73098,196800000.0
2009-08-10 17:00:00,0.73097,0.73152,0.73094,0.73152,232400000.0
2009-08-10 17:05:00,0.73137,0.73212,0.73112,0.73199,176400000.0
2009-08-10 17:10:00,0.73197,0.73197,0.73166,0.73178,181200000.0
2009-08-10 17:15:00,0.73167,0.7319,0.73127,0.73142,98600000.0
2009-08-10 17:20:00,0.73165,0.73174,0.73142,0.73153,123200000.0
2009-08-10 17:25:00,0.73158,0.7317,0.73147,0.73147,200000000.0
2009-08-10 17:30:00,0.73153,0.73168,0.73117,0.7312,370800000.0
2009-08-10 17:35:00,0.73119,0.73168,0.73119,0.73168,204200000.0
2009-08-10 17:40:00,0.73164,0.73195,0.73155,0.73189,221600000.0
2009-08-10 17:45:00,0.73198,0.73225,0.73187,0.73193,373200000.0
2009-08-10 17:50:00,0.73196,0.73243,0.73196,0.73212,263200000.0
2009-08-10 17:55:00,0.73205,0.73296,0.73193,0.73296,261800000.0
2009-08-10 18:00:00,0.73298,0.73298,0.73259,0.73266,233400000.0
2009-08-10 18:05:00,0.73266,0.73306,0.73245,0.73299,319800000.0
2009-08-10 18:10:00,0.73295,0.73376,0.73295,0.73322,131600000.0
2009-08-10 18:15:00,0.73336,0.73354,0.73316,0.73329,227000000.0
2009-08-10 18:20:00,0.73273,0.73325,0.73232,0.73302,226000000.0
2009-08-10 18:25:00,0.73305,0.7333,0.73218,0.73218,146000000.0
2009-08-10 18:30:00,0.73207,0.73255,0.73206,0.73222,198800000.0
2009-08-10 18:35:00,0.73231,0.73231,0.73167,0.73203,168400000.0
2009-08-10 18:40:00,0.73207,0.73262,0.73207,0.73251,177600000.0
2009-08-10 18:45:00,0.73262,0.73305,0.73175,0.73305,128000000.0
2009-08-10 18:50:00,0.73317,0.73374,0.73298,0.73329,130600000.0
2009-08-10 18:55:00,0.73335,0.73337,0.73271,0.73286,145600000.0
2009-08-10 19:00:00,0.73274,0.73292,0.73254,0.73259,134200000.0
2009-08-10 19:05:00,0.73237,0.73247,0.7319,0.7319,252800000.0
2009-08-10 19:10:00,0.73186,0.73206,0.73165,0.73196,152400000.0
2009-08-10 19:15:00,0.73184,0.73207,0.73161,0.73207,65600000.0
2009-08-10 19:20:00,0.73222,0.73252,0.73202,0.73225,108800000.0
2009-08-10 19:25:00,0.73217,0.73226,0.73197,0.73221,166400000.0
2009-08-10 19:30:00,0.73249,0.73303,0.73217,0.73289,85800000.0
2009-08-10 19:35:00,0.733,0.73314,0.7322,0.73226,108800000.0
2009-08-10 19:40:00,0.73207,0.73231,0.73204,0.73227,84800000.0
2009-08-10 19:45:00,0.73261,0.73276,0.73232,0.73233,93000000.0
2009-08-10 19:50:00,0.73231,0.73238,0.73212,0.73217,75200000.0
2009-08-10 19:55:00,0.7321,0.7321,0.73165,0.73193,46400000.0
2009-08-10 20:00:00,0.73195,0.73208,0.73098,0.73199,52200000.0
2009-08-10 20:05:00,0.73192,0.73255,0.73171,0.73239,64000000.0
2009-08-10 20:10:00,0.73227,0.73238,0.73196,0.73213,86800000.0
2009-08-10 20:15:00,0.73213,0.73221,0.7316,0.73162,60200000.0
2009-08-10 20:20:00,0.73174,0.73183,0.73165,0.73168,70800000.0
2009-08-10 20:25:00,0.73174,0.73176,0.73144,0.73155,59200000.0
2009-08-10 20:30:00,0.73161,0.73194,0.73155,0.73188,60000000.0
2009-08-10 20:35:00,0.73176,0.73179,0.73094,0.73125,49600000.0
2009-08-10 20:40:00,0.73125,0.73188,0.73116,0.73177,62400000.0
2009-08-10 20:45:00,0.73174,0.73204,0.73163,0.73204,88000000.0
2009-08-10 20:50:00,0.73207,0.73231,0.732,0.73218,84800000.0
2009-08-10 20:55:00,0.73208,0.73281,0.73163,0.7324,77800000.0
2009-08-10 21:00:00,0.73247,0.73391,0.73247,0.73391,64000000.0
2009-08-10 21:05:00,0.73388,0.73404,0.73356,0.73374,52200000.0
2009-08-10 21:10:00,0.73349,0.73349,0.73273,0.73282,67200000.0
2009-08-10 21:15:00,0.73314,0.73316,0.73264,0.73264,36800000.0
2009-08-10 21:20:00,0.73272,0.73276,0.73256,0.73263,46400000.0
2009-08-10 21:25:00,0.73284,0.73317,0.73273,0.73317,44800000.0
2009-08-10 21:30:00,0.73312,0.73318,0.7319,0.73286,64000000.0
2009-08-10 21:35:00,0.73277,0.73293,0.73249,0.73249,57600000.0
2009-08-10 21:40:00,0.73247,0.73288,0.73247,0.73288,42000000.0
2009-08-10 21:45:00,0.73286,0.73361,0.73286,0.73356,88000000.0
2009-08-10 21:50:00,0.73363,0.7337,0.73302,0.73321,62400000.0
2009-08-10 21:55:00,0.73333,0.7334,0.73289,0.73328,110400000.0
2009-08-10 22:00:00,0.73259,0.73365,0.73259,0.73365,171600000.0
2009-08-10 22:05:00,0.73373,0.73404,0.73355,0.73388,102400000.0
2009-08-10 22:10:00,0.7339,0.73428,0.73386,0.73404,86400000.0
2009-08-10 22:15:00,0.73408,0.73412,0.73328,0.73406,81600000.0
2009-08-10 22:20:00,0.73416,0.73416,0.73336,0.73363,50000000.0
2009-08-10 22:25:00,0.73394,0.73422,0.73373,0.73422,84800000.0
2009-08-10 22:30:00,0.73431,0.73447,0.73374,0.7344,82000000.0
2009-08-10 22:35:00,0.73439,0.73447,0.73415,0.73419,109200000.0
2009-08-10 22:40:00,0.73413,0.73417,0.73354,0.73405,64000000.0
2009-08-10 22:45:00,0.73425,0.73438,0.73376,0.73431,80400000.0
2009-08-10 22:50:00,0.73421,0.73439,0.73403,0.73438,57600000.0
2009-08-10 22:55:00,0.73438,0.7344,0.73403,0.73407,35200000.0
2009-08-10 23:00:00,0.73379,0.7339,0.73366,0.7339,84800000.0
2009-08-10 23:05:00,0.73398,0.73412,0.73347,0.73371,68800000.0
2009-08-10 23:10:00,0.73366,0.73389,0.73337,0.73341,64000000.0
2009-08-10 23:15:00,0.73339,0.73347,0.73278,0.73301,65600000.0
2009-08-10 23:20:00,0.73316,0.73316,0.73232,0.73298,54400000.0
2009-08-10 23:25:00,0.73263,0.7331,0.73261,0.73306,67200000.0
2009-08-10 23:30:00,0.73309,0.73391,0.73235,0.73385,80000000.0
2009-08-10 23:35:00,0.73375,0.7343,0.73368,0.7343,54400000.0
2009-08-10 23:40:00,0.73427,0.73443,0.73411,0.73421,80000000.0
2009-08-10 23:45:00,0.73422,0.73427,0.73398,0.73398,44800000.0
2009-08-10 23:50:00,0.73387,0.73406,0.73289,0.73325,57600000.0
2009-08-10 23:55:00,0.73348,0.73398,0.73301,0.73359,80000000.0
2009-08-11 00:00:00,0.73366,0.73373,0.73313,0.73313,62400000.0
2009-08-11 00:05:00,0.73347,0.73387,0.73288,0.73343,51200000.0
2009-08-11 00:10:00,0.73362,0.73362,0.73289,0.73354,44800000.0
2009-08-11 00:15:00,0.73316,0.73327,0.73284,0.7331,60800000.0
2009-08-11 00:20:00,0.73304,0.73333,0.73304,0.73328,51200000.0
2009-08-11 00:25:00,0.73332,0.73339,0.73286,0.73302,67200000.0
2009-08-11 00:30:00,0.73221,0.73357,0.73221,0.73331,81000000.0
2009-08-11 00:35:00,0.73335,0.73339,0.73268,0.73271,45800000.0
2009-08-11 00:40:00,0.73288,0.73312,0.73284,0.73303,61200000.0
2009-08-11 00:45:00,0.73283,0.73326,0.73253,0.73326,61800000.0
2009-08-11 00:50:00,0.73284,0.73338,0.73234,0.73327,52800000.0
2009-08-11 00:55:00,0.73285,0.73354,0.73244,0.73323,62800000.0
2009-08-11 01:00:00,0.73339,0.73354,0.7332,0.73344,67200000.0
2009-08-11 01:05:00,0.73321,0.73336,0.73299,0.7332,64400000.0
2009-08-11 01:10:00,0.73321,0.73326,0.73228,0.73228,62400000.0
2009-08-11 01:15:00,0.73316,0.73324,0.73237,0.7325,62400000.0
2009-08-11 01:20:00,0.73276,0.73282,0.73234,0.73274,67200000.0
2009-08-11 01:25:00,0.73274,0.73291,0.73256,0.73284,69800000.0
2009-08-11 01:30:00,0.73283,0.7331,0.73283,0.73305,129400000.0
2009-08-11 01:35:00,0.73305,0.73305,0.73182,0.73295,58000000.0
2009-08-11 01:40:00,0.73294,0.73307,0.73252,0.73307,40000000.0
2009-08-11 01:45:00,0.7331,0.73316,0.73272,0.733,64000000.0
2009-08-11 01:50:00,0.73247,0.73329,0.7324,0.73325,71400000.0
2009-08-11 01:55:00,0.73321,0.73362,0.73258,0.73353,96000000.0
2009-08-11 02:00:00,0.73348,0.73366,0.73313,0.73318,65600000.0
2009-08-11 02:05:00,0.73328,0.73348,0.73312,0.73321,66000000.0
2009-08-11 02:10:00,0.73329,0.73352,0.73316,0.73347,54800000.0
2009-08-11 02:15:00,0.73343,0.73343,0.73305,0.73319,67200000.0
2009-08-11 02:20:00,0.73316,0.73336,0.73311,0.73314,62400000.0
2009-08-11 02:25:00,0.73314,0.73325,0.73222,0.7332,65600000.0
2009-08-11 02:30:00,0.73321,0.73321,0.73285,0.73288,57600000.0
2009-08-11 02:35:00,0.73283,0.73347,0.73282,0.73347,65600000.0
2009-08-11 02:40:00,0.7334,0.73355,0.73302,0.73355,62400000.0
2009-08-11 02:45:00,0.73355,0.73383,0.73326,0.73338,59600000.0
2009-08-11 02:50:00,0.73374,0.73377,0.73325,0.73355,62400000.0
2009-08-11 02:55:00,0.73357,0.73364,0.73328,0.73351,73000000.0
2009-08-11 03:00:00,0.7335,0.73378,0.73321,0.73377,72000000.0
2009-08-11 03:05:00,0.73371,0.73377,0.73309,0.73342,62400000.0
2009-08-11 03:10:00,0.73342,0.73343,0.73275,0.73343,76800000.0
2009-08-11 03:15:00,0.73341,0.73354,0.73332,0.7335,67200000.0
2009-08-11 03:20:00,0.7334,0.73366,0.73323,0.73347,67200000.0
2009-08-11 03:25:00,0.73342,0.73369,0.73329,0.73369,62400000.0
2009-08-11 03:30:00,0.73377,0.73387,0.73345,0.73348,60200000.0
2009-08-11 03:35:00,0.7334,0.73376,0.73338,0.73347,57600000.0
2009-08-11 03:40:00,0.73358,0.73385,0.73347,0.73376,62800000.0
2009-08-11 03:45:00,0.73366,0.73376,0.73338,0.73338,60800000.0
2009-08-11 03:50:00,0.73341,0.73366,0.73326,0.73326,60200000.0
2009-08-11 03:55:00,0.73335,0.7338,0.73313,0.73327,60800000.0
2009-08-11 04:00:00,0.73323,0.73328,0.73263,0.73273,65600000.0
2009-08-11 04:05:00,0.73237,0.73266,0.73186,0.73212,60800000.0
2009-08-11 04:10:00,0.7321,0.73228,0.73132,0.73213,61200000.0
2009-08-11 04:15:00,0.73226,0.73245,0.73221,0.73231,62800000.0
2009-08-11 04:20:00,0.7324,0.7324,0.73191,0.73191,54400000.0
2009-08-11 04:25:00,0.73192,0.73196,0.73167,0.73167,60800000.0
2009-08-11 04:30:00,0.73177,0.73189,0.73126,0.73185,60800000.0
2009-08-11 04:35:00,0.73181,0.73187,0.73147,0.73171,72000000.0
2009-08-11 04:40:00,0.73156,0.73175,0.73131,0.73131,60200000.0
2009-08-11 04:45:00,0.73121,0.73121,0.73057,0.73098,65600000.0
2009-08-11 04:50:00,0.73109,0.73111,0.73046,0.73068,69800000.0
2009-08-11 04:55:00,0.73076,0.73159,0.73076,0.73152,57600000.0
2009-08-11 05:00:00,0.73157,0.73165,0.73077,0.73098,66600000.0
2009-08-11 05:05:00,0.731,0.7311,0.73077,0.73109,68800000.0
2009-08-11 05:10:00,0.73115,0.73134,0.73104,0.73119,65600000.0
2009-08-11 05:15:00,0.73126,0.73164,0.73094,0.73161,51200000.0
2009-08-11 05:20:00,0.7315,0.73164,0.73129,0.7314,56400000.0
2009-08-11 05:25:00,0.73131,0.73192,0.73131,0.73149,65000000.0
2009-08-11 05:30:00,0.7314,0.73181,0.73116,0.73159,68800000.0
2009-08-11 05:35:00,0.7316,0.73165,0.73119,0.73151,67600000.0
2009-08-11 05:40:00,0.73184,0.73196,0.73168,0.73176,51200000.0
2009-08-11 05:45:00,0.73173,0.73181,0.73143,0.73143,59200000.0
2009-08-11 05:50:00,0.73117,0.73169,0.73079,0.73159,62400000.0
2009-08-11 05:55:00,0.73164,0.7317,0.73144,0.7316,76800000.0
2009-08-11 06:00:00,0.73163,0.73163,0.73067,0.7312,62800000.0
2009-08-11 06:05:00,0.73141,0.73145,0.73106,0.73137,60800000.0
2009-08-11 06:10:00,0.73139,0.73161,0.73078,0.73147,66000000.0
2009-08-11 06:15:00,0.73083,0.73149,0.73083,0.73132,64400000.0
2009-08-11 06:20:00,0.73127,0.73135,0.73077,0.73096,67200000.0
2009-08-11 06:25:00,0.73089,0.73111,0.72999,0.73099,54400000.0
2009-08-11 06:30:00,0.73097,0.73115,0.73096,0.73104,59200000.0
2009-08-11 06:35:00,0.73111,0.73125,0.73086,0.731,64000000.0
2009-08-11 06:40:00,0.73074,0.73115,0.73058,0.73102,60800000.0
2009-08-11 06:45:00,0.73105,0.73117,0.73073,0.73111,64000000.0
2009-08-11 06:50:00,0.73105,0.73135,0.73093,0.73127,49600000.0
2009-08-11 06:55:00,0.73126,0.73132,0.73094,0.73109,70400000.0
2009-08-11 07:00:00,0.73106,0.73124,0.73079,0.73109,65600000.0
2009-08-11 07:05:00,0.73105,0.73119,0.73094,0.731,59200000.0
2009-08-11 07:10:00,0.73091,0.73091,0.73022,0.73072,68800000.0
2009-08-11 07:15:00,0.7309,0.73117,0.73081,0.73114,70400000.0
2009-08-11 07:20:00,0.73113,0.73167,0.73113,0.73146,60800000.0
2009-08-11 07:25:00,0.73149,0.73199,0.73096,0.73142,56400000.0
2009-08-11 07:30:00,0.73171,0.73186,0.73113,0.73178,64400000.0
2009-08-11 07:35:00,0.73176,0.7319,0.73142,0.73145,57600000.0
2009-08-11 07:40:00,0.73152,0.73171,0.73142,0.73171,53800000.0
2009-08-11 07:45:00,0.73107,0.73226,0.73107,0.7318,68800000.0
2009-08-11 07:50:00,0.73178,0.73225,0.73162,0.73202,54400000.0
2009-08-11 07:55:00,0.73185,0.73198,0.73143,0.7316,55400000.0
2009-08-11 08:00:00,0.73196,0.73232,0.73192,0.73232,68800000.0
2009-08-11 08:05:00,0.73218,0.73246,0.73217,0.73243,68800000.0
2009-08-11 08:10:00,0.73237,0.73281,0.73209,0.73274,64000000.0
2009-08-11 08:15:00,0.73253,0.73276,0.73248,0.73263,62400000.0
2009-08-11 08:20:00,0.73261,0.73298,0.73242,0.73249,65600000.0
2009-08-11 08:25:00,0.73273,0.73319,0.7322,0.73242,70400000.0
2009-08-11 08:30:00,0.73252,0.73297,0.73243,0.73291,73600000.0
2009-08-11 08:35:00,0.73286,0.73308,0.73279,0.73284,56000000.0
2009-08-11 08:40:00,0.73292,0.73297,0.73185,0.73273,57600000.0
2009-08-11 08:45:00,0.73258,0.73271,0.73224,0.73224,61800000.0
2009-08-11 08:50:00,0.73256,0.73279,0.73219,0.73229,59200000.0
2009-08-11 08:55:00,0.73223,0.7325,0.73192,0.73237,58600000.0
2009-08-11 09:00:00,0.73221,0.73221,0.73172,0.73181,59200000.0
2009-08-11 09:05:00,0.73163,0.73176,0.73083,0.73138,72000000.0
2009-08-11 09:10:00,0.73135,0.73135,0.73091,0.73102,64000000.0
2009-08-11 09:15:00,0.73106,0.73115,0.73074,0.7309,73000000.0
2009-08-11 09:20:00,0.73074,0.73142,0.7305,0.73142,68200000.0
2009-08-11 09:25:00,0.73148,0.73164,0.73133,0.73149,61200000.0
2009-08-11 09:30:00,0.73155,0.73194,0.73057,0.73116,74600000.0
2009-08-11 09:35:00,0.73118,0.73124,0.73065,0.73065,57600000.0
2009-08-11 09:40:00,0.73057,0.73069,0.73017,0.73035,64000000.0
2009-08-11 09:45:00,0.73018,0.73078,0.73018,0.73061,57600000.0
2009-08-11 09:50:00,0.73056,0.73079,0.73038,0.73038,62400000.0
2009-08-11 09:55:00,0.73045,0.73102,0.73032,0.73099,68800000.0
2009-08-11 10:00:00,0.73106,0.73138,0.73086,0.73127,62400000.0
2009-08-11 10:05:00,0.73136,0.73192,0.73132,0.73176,64000000.0
2009-08-11 10:10:00,0.7317,0.73179,0.73156,0.7316,68800000.0
2009-08-11 10:15:00,0.73152,0.732,0.73152,0.73189,72000000.0
2009-08-11 10:20:00,0.73183,0.732,0.73177,0.73184,69200000.0
2009-08-11 10:25:00,0.73196,0.73198,0.73159,0.73175,65600000.0
2009-08-11 10:30:00,0.73135,0.73192,0.73113,0.73174,59200000.0
2009-08-11 10:35:00,0.73169,0.73185,0.73151,0.73177,66600000.0
2009-08-11 10:40:00,0.73178,0.73198,0.73162,0.73186,67600000.0
2009-08-11 10:45:00,0.73181,0.73189,0.73159,0.73159,65600000.0
2009-08-11 10:50:00,0.73159,0.73159,0.73108,0.73127,62400000.0
2009-08-11 10:55:00,0.73099,0.73149,0.73068,0.73122,59600000.0
2009-08-11 11:00:00,0.73114,0.73114,0.73076,0.73088,65600000.0
2009-08-11 11:05:00,0.73083,0.73105,0.73053,0.73102,57600000.0
2009-08-11 11:10:00,0.73083,0.73139,0.73064,0.73132,66000000.0
2009-08-11 11:15:00,0.73132,0.73134,0.73076,0.73099,70800000.0
2009-08-11 11:20:00,0.73092,0.73099,0.7298,0.73029,72000000.0
2009-08-11 11:25:00,0.7302,0.73043,0.73017,0.73026,54400000.0
2009-08-11 11:30:00,0.73028,0.73042,0.73016,0.7302,70400000.0
2009-08-11 11:35:00,0.7302,0.7302,0.72974,0.72984,61800000.0
2009-08-11 11:40:00,0.7299,0.7299,0.72847,0.72936,62400000.0
2009-08-11 11:45:00,0.72949,0.72989,0.72927,0.72987,56000000.0
2009-08-11 11:50:00,0.72993,0.72993,0.72856,0.72872,72000000.0
2009-08-11 11:55:00,0.7285,0.72879,0.72773,0.72832,57600000.0
2009-08-11 12:00:00,0.72832,0.72835,0.72794,0.72805,70400000.0
2009-08-11 12:05:00,0.72794,0.72796,0.72614,0.72614,67000000.0
2009-08-11 12:10:00,0.7263,0.72657,0.72629,0.72635,70800000.0
2009-08-11 12:15:00,0.72617,0.72637,0.72613,0.72636,67200000.0
2009-08-11 12:20:00,0.72627,0.72636,0.72603,0.72607,62800000.0
2009-08-11 12:25:00,0.72618,0.72618,0.72565,0.72573,56000000.0
2009-08-11 12:30:00,0.72578,0.72619,0.72576,0.72597,57000000.0
2009-08-11 12:35:00,0.7259,0.7259,0.72536,0.72545,65600000.0
2009-08-11 12:40:00,0.72543,0.72556,0.72511,0.72516,64000000.0
2009-08-11 12:45:00,0.72524,0.72539,0.72451,0.72499,62400000.0
2009-08-11 12:50:00,0.725,0.72546,0.72469,0.72544,67200000.0
2009-08-11 12:55:00,0.72537,0.7258,0.7248,0.72558,62400000.0
2009-08-11 13:00:00,0.72559,0.7256,0.72467,0.72475,64000000.0
2009-08-11 13:05:00,0.72501,0.72568,0.72495,0.72544,60200000.0
2009-08-11 13:10:00,0.7254,0.72545,0.72515,0.72537,57600000.0
2009-08-11 13:15:00,0.72526,0.72526,0.72389,0.72414,60800000.0
2009-08-11 13:20:00,0.72404,0.72424,0.72367,0.72398,75400000.0
2009-08-11 13:25:00,0.72404,0.72404,0.72322,0.7233,54800000.0
2009-08-11 13:30:00,0.72356,0.72392,0.72342,0.7239,104000000.0
2009-08-11 13:35:00,0.72378,0.72429,0.7234,0.72406,124200000.0
2009-08-11 13:40:00,0.72419,0.72419,0.72339,0.72355,140800000.0
2009-08-11 13:45:00,0.72341,0.72367,0.72334,0.72362,121600000.0
2009-08-11 13:50:00,0.72356,0.7236,0.72313,0.72317,156600000.0
2009-08-11 13:55:00,0.72337,0.72349,0.72315,0.72323,129600000.0
2009-08-11 14:00:00,0.72339,0.72377,0.72313,0.7237,170600000.0
2009-08-11 14:05:00,0.72371,0.72381,0.72358,0.72376,150200000.0
2009-08-11 14:10:00,0.72364,0.72403,0.72364,0.72403,115400000.0
2009-08-11 14:15:00,0.72388,0.72407,0.7237,0.72397,185600000.0
2009-08-11 14:20:00,0.72402,0.72444,0.72394,0.7241,140800000.0
2009-08-11 14:25:00,0.72412,0.72412,0.72331,0.72349,147200000.0
2009-08-11 14:30:00,0.72393,0.72411,0.7239,0.72392,208000000.0
2009-08-11 14:35:00,0.72385,0.72386,0.72315,0.72323,181000000.0
2009-08-11 14:40:00,0.72326,0.72393,0.72317,0.72393,245600000.0
2009-08-11 14:45:00,0.72398,0.72402,0.72347,0.72363,152000000.0
2009-08-11 14:50:00,0.72366,0.72464,0.72366,0.72461,132200000.0
2009-08-11 14:55:00,0.72455,0.72471,0.72445,0.72471,102400000.0
2009-08-11 15:00:00,0.7248,0.7248,0.72408,0.72413,154000000.0
2009-08-11 15:05:00,0.72428,0.72434,0.72393,0.72401,156000000.0
2009-08-11 15:10:00,0.72386,0.72403,0.72343,0.72359,227600000.0
2009-08-11 15:15:00,0.72359,0.72437,0.72359,0.72432,93600000.0
2009-08-11 15:20:00,0.72438,0.72449,0.72404,0.72409,164800000.0
2009-08-11 15:25:00,0.72402,0.72405,0.72297,0.72299,192400000.0
2009-08-11 15:30:00,0.72307,0.72488,0.72302,0.72488,251200000.0
2009-08-11 15:35:00,0.72489,0.72506,0.72447,0.72467,205200000.0
2009-08-11 15:40:00,0.72468,0.72468,0.72354,0.72366,206200000.0
2009-08-11 15:45:00,0.72367,0.72372,0.72265,0.72276,117200000.0
2009-08-11 15:50:00,0.72297,0.72325,0.72296,0.72315,88000000.0
2009-08-11 15:55:00,0.72326,0.72381,0.72306,0.72366,134800000.0
2009-08-11 16:00:00,0.72351,0.72353,0.72231,0.72234,238600000.0
2009-08-11 16:05:00,0.72214,0.72254,0.72205,0.72213,200400000.0
2009-08-11 16:10:00,0.72211,0.72231,0.72195,0.72203,208000000.0
2009-08-11 16:15:00,0.72209,0.7226,0.72209,0.72256,166400000.0
2009-08-11 16:20:00,0.72246,0.72264,0.72214,0.72234,199400000.0
2009-08-11 16:25:00,0.72225,0.72246,0.72151,0.72161,171000000.0
2009-08-11 16:30:00,0.72165,0.72207,0.72147,0.72198,235000000.0
2009-08-11 16:35:00,0.72208,0.72218,0.72179,0.72195,281400000.0
2009-08-11 16:40:00,0.72194,0.72266,0.72194,0.72255,186400000.0
2009-08-11 16:45:00,0.72247,0.7229,0.72247,0.72266,315600000.0
2009-08-11 16:50:00,0.72263,0.72314,0.72257,0.72309,190800000.0
2009-08-11 16:55:00,0.72295,0.72295,0.72208,0.72208,196800000.0
2009-08-11 17:00:00,0.72216,0.72258,0.72207,0.72207,232200000.0
2009-08-11 17:05:00,0.72208,0.72208,0.7215,0.72184,175400000.0
2009-08-11 17:10:00,0.72186,0.72189,0.72128,0.72164,180800000.0
2009-08-11 17:15:00,0.72147,0.7221,0.7214,0.72208,100800000.0
2009-08-11 17:20:00,0.72225,0.7227,0.72225,0.72254,114600000.0
2009-08-11 17:25:00,0.72258,0.72313,0.72249,0.72296,200400000.0
2009-08-11 17:30:00,0.72295,0.72302,0.72256,0.72261,371000000.0
2009-08-11 17:35:00,0.72253,0.72281,0.72228,0.72228,205200000.0
2009-08-11 17:40:00,0.72219,0.72275,0.72218,0.72269,220800000.0
2009-08-11 17:45:00,0.72277,0.72292,0.72266,0.72283,373600000.0
2009-08-11 17:50:00,0.72283,0.72286,0.72235,0.72255,256400000.0
2009-08-11 17:55:00,0.72248,0.72321,0.72248,0.72314,266400000.0
2009-08-11 18:00:00,0.72297,0.72297,0.72263,0.72266,226000000.0
2009-08-11 18:05:00,0.72261,0.72277,0.72247,0.72259,320400000.0
2009-08-11 18:10:00,0.72278,0.72278,0.72239,0.7224,126400000.0
2009-08-11 18:15:00,0.72238,0.72241,0.72218,0.72231,227000000.0
2009-08-11 18:20:00,0.72231,0.72291,0.72215,0.72269,225000000.0
2009-08-11 18:25:00,0.72276,0.72281,0.72191,0.72246,145400000.0
2009-08-11 18:30:00,0.72238,0.72254,0.72233,0.72254,197400000.0
2009-08-11 18:35:00,0.72243,0.72298,0.72236,0.72279,169600000.0
2009-08-11 18:40:00,0.72281,0.72292,0.72258,0.72263,177600000.0
2009-08-11 18:45:00,0.72269,0.72293,0.72184,0.72278,124800000.0
2009-08-11 18:50:00,0.72284,0.7229,0.72258,0.72276,132800000.0
2009-08-11 18:55:00,0.7227,0.72292,0.72263,0.72277,146000000.0
2009-08-11 19:00:00,0.72261,0.72274,0.72214,0.72259,133000000.0
2009-08-11 19:05:00,0.72265,0.72273,0.72243,0.72248,253600000.0
2009-08-11 19:10:00,0.72253,0.72255,0.72198,0.72229,152800000.0
2009-08-11 19:15:00,0.72229,0.72238,0.72204,0.72233,67200000.0
2009-08-11 19:20:00,0.72226,0.72235,0.72207,0.72221,102400000.0
2009-08-11 19:25:00,0.72219,0.72255,0.72208,0.72254,166200000.0
2009-08-11 19:30:00,0.72256,0.72264,0.72207,0.72207,88000000.0
2009-08-11 19:35:00,0.7224,0.72254,0.72224,0.72248,108800000.0
2009-08-11 19:40:00,0.72201,0.72269,0.72201,0.72264,91200000.0
2009-08-11 19:45:00,0.72266,0.72306,0.72266,0.72304,87200000.0
2009-08-11 19:50:00,0.72311,0.72367,0.72309,0.72342,67200000.0
2009-08-11 19:55:00,0.72349,0.72363,0.72337,0.7234,40000000.0
2009-08-11 20:00:00,0.72351,0.72357,0.72216,0.72326,52800000.0
2009-08-11 20:05:00,0.7233,0.72376,0.72318,0.72376,57600000.0
2009-08-11 20:10:00,0.72369,0.72438,0.72369,0.72409,77800000.0
2009-08-11 20:15:00,0.72415,0.72432,0.72364,0.72372,57600000.0
2009-08-11 20:20:00,0.72374,0.7238,0.72363,0.72369,73600000.0
2009-08-11 20:25:00,0.72356,0.72375,0.72289,0.72296,57600000.0
2009-08-11 20:30:00,0.72288,0.7231,0.72272,0.72273,49600000.0
2009-08-11 20:35:00,0.72273,0.72289,0.7224,0.72246,52800000.0
2009-08-11 20:40:00,0.7225,0.72284,0.72243,0.72274,59200000.0
2009-08-11 20:45:00,0.72267,0.7227,0.7223,0.72248,88000000.0
2009-08-11 20:50:00,0.72254,0.72287,0.72237,0.72243,84200000.0
2009-08-11 20:55:00,0.72239,0.72307,0.72212,0.72277,59200000.0
2009-08-11 21:00:00,0.72305,0.72318,0.72245,0.72282,52800000.0
2009-08-11 21:05:00,0.72287,0.72293,0.72223,0.72223,69000000.0
2009-08-11 21:10:00,0.72208,0.72211,0.72171,0.72201,59200000.0
2009-08-11 21:15:00,0.72192,0.72219,0.72167,0.72213,46400000.0
2009-08-11 21:20:00,0.72208,0.72216,0.7219,0.72201,41600000.0
2009-08-11 21:25:00,0.72212,0.72273,0.72212,0.72268,52800000.0
2009-08-11 21:30:00,0.7227,0.72361,0.72266,0.72274,64000000.0
2009-08-11 21:35:00,0.72278,0.72279,0.72234,0.72239,59600000.0
2009-08-11 21:40:00,0.72242,0.72267,0.7222,0.72267,52000000.0
2009-08-11 21:45:00,0.72267,0.72275,0.7219,0.7227,85800000.0
2009-08-11 21:50:00,0.72268,0.72278,0.72215,0.72225,60800000.0
2009-08-11 21:55:00,0.72209,0.72221,0.72187,0.72215,109200000.0
2009-08-11 22:00:00,0.72209,0.72217,0.72165,0.72165,170400000.0
2009-08-11 22:05:00,0.72131,0.72146,0.72092,0.7213,102800000.0
2009-08-11 22:10:00,0.7213,0.72184,0.72121,0.72127,86400000.0
2009-08-11 22:15:00,0.72165,0.72177,0.72119,0.72127,81600000.0
2009-08-11 22:20:00,0.7214,0.72144,0.72047,0.7208,48000000.0
2009-08-11 22:25:00,0.72121,0.72137,0.72119,0.72129,85200000.0
2009-08-11 22:30:00,0.72137,0.72182,0.72068,0.72173,81600000.0
2009-08-11 22:35:00,0.72175,0.72185,0.72151,0.72181,115600000.0
2009-08-11 22:40:00,0.72196,0.72212,0.72114,0.72154,64000000.0
2009-08-11 22:45:00,0.72176,0.72176,0.72117,0.72134,79400000.0
2009-08-11 22:50:00,0.72168,0.72188,0.72156,0.72176,36800000.0
2009-08-11 22:55:00,0.72159,0.72164,0.72123,0.72123,36800000.0
2009-08-11 23:00:00,0.7211,0.72142,0.72078,0.72142,84200000.0
2009-08-11 23:05:00,0.72139,0.72145,0.72067,0.72131,68800000.0
2009-08-11 23:10:00,0.72137,0.72231,0.72137,0.72185,66600000.0
2009-08-11 23:15:00,0.7213,0.72193,0.72116,0.72152,62400000.0
2009-08-11 23:20:00,0.72126,0.72195,0.72111,0.72167,56000000.0
2009-08-11 23:25:00,0.72163,0.72199,0.72119,0.72188,66600000.0
2009-08-11 23:30:00,0.72188,0.72189,0.72103,0.72179,76800000.0
2009-08-11 23:35:00,0.72124,0.72196,0.72071,0.72196,45800000.0
2009-08-11 23:40:00,0.72147,0.72209,0.72129,0.72191,80800000.0
2009-08-11 23:45:00,0.72174,0.72202,0.72171,0.72176,46400000.0
2009-08-11 23:50:00,0.72173,0.72185,0.72117,0.72159,57600000.0
2009-08-11 23:55:00,0.72152,0.72192,0.72092,0.72162,84800000.0
2009-08-12 00:00:00,0.72103,0.72242,0.72103,0.7219,54400000.0
2009-08-12 00:05:00,0.72238,0.72259,0.72157,0.72201,53800000.0
2009-08-12 00:10:00,0.72239,0.72306,0.72234,0.72278,54400000.0
2009-08-12 00:15:00,0.72245,0.72258,0.72213,0.72228,60800000.0
2009-08-12 00:20:00,0.72195,0.72239,0.72174,0.72223,51200000.0
2009-08-12 00:25:00,0.72235,0.72302,0.72207,0.72241,67200000.0
2009-08-12 00:30:00,0.72257,0.72274,0.72215,0.72249,81600000.0
2009-08-12 00:35:00,0.72255,0.72255,0.72185,0.72244,46400000.0
2009-08-12 00:40:00,0.7224,0.72249,0.72214,0.7224,61200000.0
2009-08-12 00:45:00,0.72239,0.72268,0.72195,0.72225,62400000.0
2009-08-12 00:50:00,0.72227,0.72241,0.72151,0.72209,61200000.0
2009-08-12 00:55:00,0.72239,0.72261,0.72239,0.72254,52800000.0
2009-08-12 01:00:00,0.72258,0.72277,0.72246,0.72252,67600000.0
2009-08-12 01:05:00,0.72231,0.72252,0.72181,0.72226,64000000.0
2009-08-12 01:10:00,0.7222,0.7223,0.72166,0.72172,62800000.0
2009-08-12 01:15:00,0.72228,0.72264,0.72177,0.72252,54400000.0
2009-08-12 01:20:00,0.72251,0.7226,0.72199,0.72207,67200000.0
2009-08-12 01:25:00,0.72207,0.72229,0.72195,0.72222,70800000.0
2009-08-12 01:30:00,0.72224,0.72225,0.72141,0.72216,129000000.0
2009-08-12 01:35:00,0.72218,0.72233,0.72137,0.72216,57600000.0
2009-08-12 01:40:00,0.72219,0.72231,0.72165,0.72173,45800000.0
2009-08-12 01:45:00,0.72186,0.72247,0.7216,0.72224,64400000.0
2009-08-12 01:50:00,0.72215,0.72222,0.72117,0.72163,78400000.0
2009-08-12 01:55:00,0.72189,0.72189,0.72138,0.72179,96000000.0
2009-08-12 02:00:00,0.72175,0.72222,0.72148,0.72177,65000000.0
2009-08-12 02:05:00,0.72179,0.72179,0.72142,0.72155,65000000.0
2009-08-12 02:10:00,0.72156,0.7218,0.7214,0.7218,51600000.0
2009-08-12 02:15:00,0.7218,0.72196,0.72159,0.72188,67600000.0
2009-08-12 02:20:00,0.72179,0.72234,0.72179,0.72194,62400000.0
2009-08-12 02:25:00,0.72184,0.72222,0.72083,0.72193,65600000.0
2009-08-12 02:30:00,0.72201,0.72224,0.72197,0.72213,57000000.0
2009-08-12 02:35:00,0.72143,0.7222,0.72143,0.72187,65600000.0
2009-08-12 02:40:00,0.72173,0.72185,0.72062,0.72141,59200000.0
2009-08-12 02:45:00,0.72154,0.72176,0.72077,0.72167,59200000.0
2009-08-12 02:50:00,0.72156,0.72167,0.72094,0.72161,62800000.0
2009-08-12 02:55:00,0.72159,0.72165,0.72142,0.72158,64000000.0
2009-08-12 03:00:00,0.72161,0.72161,0.72087,0.72136,72000000.0
2009-08-12 03:05:00,0.72128,0.72144,0.72108,0.72112,62400000.0
2009-08-12 03:10:00,0.72099,0.72126,0.72025,0.72116,69800000.0
2009-08-12 03:15:00,0.72107,0.72111,0.7205,0.72088,62800000.0
2009-08-12 03:20:00,0.72097,0.72126,0.72013,0.7212,67200000.0
2009-08-12 03:25:00,0.72115,0.72126,0.72094,0.72098,62800000.0
2009-08-12 03:30:00,0.72112,0.72121,0.72006,0.72048,60800000.0
2009-08-12 03:35:00,0.72076,0.72152,0.72076,0.72141,57600000.0
2009-08-12 03:40:00,0.72134,0.7214,0.72068,0.72116,63400000.0
2009-08-12 03:45:00,0.7212,0.72154,0.72094,0.7214,61200000.0
2009-08-12 03:50:00,0.72143,0.72143,0.72078,0.72081,60800000.0
2009-08-12 03:55:00,0.72094,0.72108,0.72068,0.72092,57600000.0
2009-08-12 04:00:00,0.72086,0.72096,0.7206,0.7209,66000000.0
2009-08-12 04:05:00,0.72076,0.72078,0.71996,0.72005,60800000.0
2009-08-12 04:10:00,0.72021,0.72022,0.7191,0.71969,60800000.0
2009-08-12 04:15:00,0.71965,0.72038,0.71948,0.7199,68800000.0
2009-08-12 04:20:00,0.71991,0.72004,0.7194,0.71964,54400000.0
2009-08-12 04:25:00,0.71967,0.71998,0.71898,0.71976,60200000.0
2009-08-12 04:30:00,0.71981,0.71986,0.71935,0.71957,60800000.0
2009-08-12 04:35:00,0.71967,0.71993,0.71896,0.71993,72000000.0
2009-08-12 04:40:00,0.71992,0.72024,0.71966,0.72015,60800000.0
2009-08-12 04:45:00,0.72019,0.72051,0.71996,0.72013,65600000.0
2009-08-12 04:50:00,0.72018,0.72021,0.7188,0.7188,62400000.0
2009-08-12 04:55:00,0.71905,0.71919,0.71874,0.71904,57000000.0
2009-08-12 05:00:00,0.71901,0.71986,0.71901,0.71969,67200000.0
2009-08-12 05:05:00,0.71957,0.71975,0.71942,0.71942,68800000.0
2009-08-12 05:10:00,0.71939,0.72005,0.71934,0.71959,65600000.0
2009-08-12 05:15:00,0.72,0.72018,0.71982,0.72009,51200000.0
2009-08-12 05:20:00,0.72013,0.72013,0.7197,0.7197,56000000.0
2009-08-12 05:25:00,0.71982,0.71994,0.71962,0.71969,65600000.0
2009-08-12 05:30:00,0.71971,0.71977,0.7192,0.71931,68800000.0
2009-08-12 05:35:00,0.71931,0.71952,0.71926,0.7193,67200000.0
2009-08-12 05:40:00,0.71929,0.71963,0.71902,0.71952,51200000.0
2009-08-12 05:45:00,0.71964,0.71978,0.71913,0.71944,59200000.0
2009-08-12 05:50:00,0.71959,0.71963,0.71907,0.71928,62800000.0
2009-08-12 05:55:00,0.7194,0.7195,0.71901,0.71919,76200000.0
2009-08-12 06:00:00,0.71925,0.71931,0.71878,0.7191,62400000.0
2009-08-12 06:05:00,0.71928,0.71952,0.71917,0.71941,60800000.0
2009-08-12 06:10:00,0.71937,0.71984,0.71912,0.71912,65400000.0
2009-08-12 06:15:00,0.71965,0.72009,0.71959,0.72,64000000.0
2009-08-12 06:20:00,0.71977,0.72017,0.71955,0.7197,67200000.0
2009-08-12 06:25:00,0.7195,0.71973,0.71855,0.71954,61800000.0
2009-08-12 06:30:00,0.71966,0.71972,0.7192,0.71965,59600000.0
2009-08-12 06:35:00,0.7192,0.71979,0.71879,0.71934,64000000.0
2009-08-12 06:40:00,0.71971,0.71971,0.71914,0.71914,60200000.0
2009-08-12 06:45:00,0.71919,0.71928,0.71887,0.71909,52800000.0
2009-08-12 06:50:00,0.71908,0.71908,0.71839,0.71858,60800000.0
2009-08-12 06:55:00,0.71865,0.71883,0.71814,0.71879,70400000.0
2009-08-12 07:00:00,0.71879,0.71902,0.71829,0.71891,50000000.0
2009-08-12 07:05:00,0.71891,0.71919,0.71874,0.71914,59600000.0
2009-08-12 07:10:00,0.71932,0.71932,0.71876,0.719,68800000.0
2009-08-12 07:15:00,0.71884,0.71891,0.71868,0.71877,70400000.0
2009-08-12 07:20:00,0.7185,0.71901,0.7185,0.71894,60800000.0
2009-08-12 07:25:00,0.71849,0.71899,0.71759,0.7186,65600000.0
2009-08-12 07:30:00,0.71834,0.71858,0.71812,0.71858,64000000.0
2009-08-12 07:35:00,0.71849,0.71885,0.71789,0.71866,62400000.0
2009-08-12 07:40:00,0.71822,0.71881,0.71822,0.71873,60800000.0
2009-08-12 07:45:00,0.71875,0.7193,0.71875,0.71898,62400000.0
2009-08-12 07:50:00,0.7191,0.71915,0.71866,0.7187,54400000.0
2009-08-12 07:55:00,0.71853,0.71865,0.71804,0.71808,56000000.0
2009-08-12 08:00:00,0.71798,0.71882,0.71798,0.71876,68200000.0
2009-08-12 08:05:00,0.71873,0.71883,0.71815,0.71856,68800000.0
2009-08-12 08:10:00,0.71858,0.71862,0.71787,0.71827,63400000.0
2009-08-12 08:15:00,0.71828,0.71828,0.71732,0.7175,62400000.0
2009-08-12 08:20:00,0.7175,0.71776,0.71727,0.71738,66000000.0
2009-08-12 08:25:00,0.71751,0.71786,0.71721,0.71765,70400000.0
2009-08-12 08:30:00,0.71761,0.71761,0.71656,0.71659,66000000.0
2009-08-12 08:35:00,0.71646,0.71651,0.71615,0.71621,56000000.0
2009-08-12 08:40:00,0.71638,0.71654,0.71501,0.71587,57600000.0
2009-08-12 08:45:00,0.71594,0.71609,0.7152,0.71521,62400000.0
2009-08-12 08:50:00,0.71485,0.71536,0.71456,0.71536,57600000.0
2009-08-12 08:55:00,0.71531,0.71565,0.71497,0.71497,59200000.0
2009-08-12 09:00:00,0.71475,0.71579,0.71449,0.71566,59600000.0
2009-08-12 09:05:00,0.71565,0.71589,0.71546,0.71546,72000000.0
2009-08-12 09:10:00,0.71534,0.71577,0.71517,0.71567,64000000.0
2009-08-12 09:15:00,0.71582,0.71602,0.71502,0.71514,73600000.0
2009-08-12 09:20:00,0.71519,0.71594,0.71516,0.71593,68800000.0
2009-08-12 09:25:00,0.71591,0.71611,0.71576,0.71611,60600000.0
2009-08-12 09:30:00,0.71623,0.71677,0.71516,0.71656,75200000.0
2009-08-12 09:35:00,0.7165,0.71678,0.71632,0.71678,57600000.0
2009-08-12 09:40:00,0.71668,0.7167,0.71605,0.71631,64000000.0
2009-08-12 09:45:00,0.71639,0.71664,0.71629,0.7166,57600000.0
2009-08-12 09:50:00,0.71648,0.71692,0.71648,0.7166,62400000.0
2009-08-12 09:55:00,0.71666,0.71678,0.71647,0.71678,68800000.0
2009-08-12 10:00:00,0.7168,0.71719,0.71666,0.71689,62400000.0
2009-08-12 10:05:00,0.717,0.71742,0.71692,0.71724,64000000.0
2009-08-12 10:10:00,0.71731,0.7182,0.71721,0.71781,68200000.0
2009-08-12 10:15:00,0.71755,0.71759,0.71707,0.71736,72400000.0
2009-08-12 10:20:00,0.71733,0.71733,0.71681,0.71681,68800000.0
2009-08-12 10:25:00,0.71694,0.71705,0.7167,0.71699,65600000.0
2009-08-12 10:30:00,0.71712,0.71741,0.71698,0.71741,59600000.0
2009-08-12 10:35:00,0.71728,0.71748,0.71713,0.71723,67200000.0
2009-08-12 10:40:00,0.7173,0.71753,0.71722,0.71736,67200000.0
2009-08-12 10:45:00,0.71731,0.71754,0.71728,0.71732,65600000.0
2009-08-12 10:50:00,0.7173,0.71826,0.71728,0.71815,56000000.0
2009-08-12 10:55:00,0.71833,0.71899,0.71812,0.71831,59200000.0
2009-08-12 11:00:00,0.7184,0.7184,0.71767,0.7178,65600000.0
2009-08-12 11:05:00,0.71762,0.71786,0.71749,0.71751,57600000.0
2009-08-12 11:10:00,0.71753,0.7178,0.71746,0.71748,66000000.0
2009-08-12 11:15:00,0.71748,0.71753,0.71654,0.71688,69800000.0
2009-08-12 11:20:00,0.71688,0.71697,0.71611,0.71683,72000000.0
2009-08-12 11:25:00,0.7168,0.71703,0.71672,0.71672,60800000.0
2009-08-12 11:30:00,0.7167,0.7168,0.71634,0.71676,70400000.0
2009-08-12 11:35:00,0.7168,0.71694,0.71633,0.71694,56000000.0
2009-08-12 11:40:00,0.71687,0.71699,0.71572,0.71689,62400000.0
2009-08-12 11:45:00,0.71689,0.71689,0.7163,0.71666,66000000.0
2009-08-12 11:50:00,0.71662,0.71676,0.71655,0.71658,71400000.0
2009-08-12 11:55:00,0.71631,0.71676,0.71563,0.71669,65600000.0
2009-08-12 12:00:00,0.71681,0.71717,0.7168,0.71698,70800000.0
2009-08-12 12:05:00,0.71688,0.71748,0.71686,0.71731,62400000.0
2009-08-12 12:10:00,0.71723,0.71741,0.71716,0.71723,70400000.0
2009-08-12 12:15:00,0.71716,0.71761,0.71709,0.71754,66600000.0
2009-08-12 12:20:00,0.71729,0.71733,0.7171,0.71726,64000000.0
2009-08-12 12:25:00,0.71717,0.71726,0.71702,0.71721,56400000.0
2009-08-12 12:30:00,0.71726,0.71744,0.71692,0.71725,63400000.0
2009-08-12 12:35:00,0.71729,0.71764,0.71709,0.71756,65600000.0
2009-08-12 12:40:00,0.71745,0.71749,0.71701,0.71708,60800000.0
2009-08-12 12:45:00,0.7171,0.7171,0.71605,0.71606,62400000.0
2009-08-12 12:50:00,0.71602,0.71614,0.71516,0.71595,67200000.0
2009-08-12 12:55:00,0.71586,0.71674,0.71519,0.71665,61800000.0
2009-08-12 13:00:00,0.71672,0.71695,0.71664,0.71681,64000000.0
2009-08-12 13:05:00,0.71667,0.71667,0.71612,0.71625,60800000.0
2009-08-12 13:10:00,0.71626,0.71635,0.71606,0.71613,57600000.0
2009-08-12 13:15:00,0.71613,0.71644,0.71607,0.71639,61200000.0
2009-08-12 13:20:00,0.71629,0.71629,0.71587,0.71606,67600000.0
2009-08-12 13:25:00,0.71619,0.71641,0.71571,0.71571,53800000.0
2009-08-12 13:30:00,0.71579,0.71623,0.71579,0.71623,102800000.0
2009-08-12 13:35:00,0.71628,0.71632,0.71567,0.71568,125200000.0
2009-08-12 13:40:00,0.71572,0.71572,0.71489,0.71548,140800000.0
2009-08-12 13:45:00,0.71558,0.71587,0.71556,0.71578,120800000.0
2009-08-12 13:50:00,0.71585,0.71586,0.71544,0.71544,157200000.0
2009-08-12 13:55:00,0.71546,0.71619,0.71546,0.71619,129000000.0
2009-08-12 14:00:00,0.71627,0.71686,0.71627,0.71682,171600000.0
2009-08-12 14:05:00,0.71686,0.71715,0.71645,0.7171,149200000.0
2009-08-12 14:10:00,0.71707,0.71713,0.71683,0.71713,114600000.0
2009-08-12 14:15:00,0.71717,0.71762,0.71713,0.71725,185400000.0
2009-08-12 14:20:00,0.7172,0.71724,0.7168,0.7171,132800000.0
2009-08-12 14:25:00,0.71725,0.71725,0.71693,0.71714,147600000.0
2009-08-12 14:30:00,0.7173,0.71738,0.71666,0.71669,208800000.0
2009-08-12 14:35:00,0.71669,0.71676,0.7163,0.71676,185000000.0
2009-08-12 14:40:00,0.71675,0.71709,0.71644,0.71683,244800000.0
2009-08-12 14:45:00,0.71663,0.71685,0.71653,0.71685,152000000.0
2009-08-12 14:50:00,0.71683,0.71689,0.71662,0.71683,133000000.0
2009-08-12 14:55:00,0.7168,0.71691,0.71664,0.71691,102400000.0
2009-08-12 15:00:00,0.71684,0.71741,0.71684,0.71725,152800000.0
2009-08-12 15:05:00,0.7173,0.71766,0.71725,0.71736,154600000.0
2009-08-12 15:10:00,0.71727,0.71742,0.71713,0.71725,226600000.0
2009-08-12 15:15:00,0.71732,0.71737,0.717,0.71705,93200000.0
2009-08-12 15:20:00,0.71714,0.71725,0.71706,0.71723,164800000.0
2009-08-12 15:25:00,0.71706,0.71706,0.71557,0.71565,194000000.0
2009-08-12 15:30:00,0.71548,0.71717,0.71517,0.71717,250600000.0
2009-08-12 15:35:00,0.71722,0.71742,0.71715,0.71717,204800000.0
2009-08-12 15:40:00,0.71724,0.71746,0.71721,0.71746,205200000.0
2009-08-12 15:45:00,0.71738,0.71778,0.71733,0.71754,116800000.0
2009-08-12 15:50:00,0.71767,0.7182,0.71767,0.71819,86400000.0
2009-08-12 15:55:00,0.7181,0.71845,0.718,0.71813,138000000.0
2009-08-12 16:00:00,0.71812,0.71909,0.71812,0.71836,238200000.0
2009-08-12 16:05:00,0.71834,0.71918,0.71824,0.71918,200000000.0
2009-08-12 16:10:00,0.71915,0.71927,0.71889,0.7191,207800000.0
2009-08-12 16:15:00,0.71905,0.7199,0.71905,0.71962,167400000.0
2009-08-12 16:20:00,0.71982,0.71989,0.71934,0.71981,200000000.0
2009-08-12 16:25:00,0.71975,0.71976,0.7186,0.71885,171600000.0
2009-08-12 16:30:00,0.71879,0.71919,0.7185,0.71913,234600000.0
2009-08-12 16:35:00,0.71921,0.72018,0.71913,0.72013,281800000.0
2009-08-12 16:40:00,0.71999,0.72003,0.71932,0.71946,185600000.0
2009-08-12 16:45:00,0.71953,0.7208,0.71953,0.7208,316800000.0
2009-08-12 16:50:00,0.72075,0.72157,0.72072,0.72152,191800000.0
2009-08-12 16:55:00,0.72145,0.72256,0.72145,0.72256,197200000.0
2009-08-12 17:00:00,0.72264,0.72264,0.72153,0.72153,232800000.0
2009-08-12 17:05:00,0.72184,0.72197,0.72161,0.7219,176400000.0
2009-08-12 17:10:00,0.72203,0.72261,0.72203,0.72245,181200000.0
2009-08-12 17:15:00,0.72256,0.72266,0.7223,0.7223,99200000.0
2009-08-12 17:20:00,0.7221,0.7221,0.72148,0.72179,116800000.0
2009-08-12 17:25:00,0.72188,0.7228,0.72175,0.7228,199400000.0
2009-08-12 17:30:00,0.72276,0.72276,0.7223,0.72265,369400000.0
2009-08-12 17:35:00,0.72258,0.72318,0.72207,0.72225,200000000.0
2009-08-12 17:40:00,0.72213,0.72221,0.72178,0.72207,223200000.0
2009-08-12 17:45:00,0.722,0.72248,0.72194,0.72235,374200000.0
2009-08-12 17:50:00,0.72249,0.72284,0.72237,0.72249,260600000.0
2009-08-12 17:55:00,0.72236,0.72333,0.72234,0.72333,261800000.0
2009-08-12 18:00:00,0.72329,0.72363,0.72317,0.72339,233800000.0
2009-08-12 18:05:00,0.72337,0.72355,0.7228,0.7228,319200000.0
2009-08-12 18:10:00,0.72258,0.72293,0.72253,0.72285,126400000.0
2009-08-12 18:15:00,0.72288,0.72298,0.72271,0.7229,228000000.0
2009-08-12 18:20:00,0.72285,0.72285,0.72232,0.72273,226000000.0
2009-08-12 18:25:00,0.72288,0.72318,0.72276,0.72315,146000000.0
2009-08-12 18:30:00,0.72314,0.72316,0.72274,0.72277,198000000.0
2009-08-12 18:35:00,0.72282,0.72309,0.72282,0.72302,172200000.0
2009-08-12 18:40:00,0.72311,0.72311,0.72254,0.7227,178800000.0
2009-08-12 18:45:00,0.72276,0.72302,0.72193,0.72265,126800000.0
2009-08-12 18:50:00,0.72269,0.72287,0.72233,0.72242,131600000.0
2009-08-12 18:55:00,0.72277,0.72327,0.72259,0.72327,145600000.0
2009-08-12 19:00:00,0.72249,0.72325,0.72249,0.72313,134400000.0
2009-08-12 19:05:00,0.72308,0.72318,0.72277,0.72311,252800000.0
2009-08-12 19:10:00,0.72324,0.72378,0.72322,0.72358,151400000.0
2009-08-12 19:15:00,0.72365,0.72369,0.72317,0.72355,64000000.0
2009-08-12 19:20:00,0.72355,0.72386,0.72285,0.72379,103400000.0
2009-08-12 19:25:00,0.72383,0.72398,0.72378,0.72397,166400000.0
2009-08-12 19:30:00,0.72389,0.72389,0.72339,0.72339,78400000.0
2009-08-12 19:35:00,0.72347,0.72371,0.72301,0.72362,109600000.0
2009-08-12 19:40:00,0.72355,0.72376,0.72302,0.72332,84800000.0
2009-08-12 19:45:00,0.7233,0.72333,0.72303,0.72328,84800000.0
2009-08-12 19:50:00,0.72326,0.72385,0.72326,0.72385,72000000.0
2009-08-12 19:55:00,0.72378,0.72387,0.72362,0.72387,39800000.0
2009-08-12 20:00:00,0.72393,0.72394,0.72273,0.72373,47400000.0
2009-08-12 20:05:00,0.72376,0.72383,0.72303,0.72375,67200000.0
2009-08-12 20:10:00,0.72367,0.72371,0.72295,0.72295,80000000.0
2009-08-12 20:15:00,0.72285,0.72395,0.72273,0.72309,60800000.0
2009-08-12 20:20:00,0.72294,0.72419,0.72294,0.72325,72000000.0
2009-08-12 20:25:00,0.7232,0.72454,0.72317,0.7235,64400000.0
2009-08-12 20:30:00,0.72317,0.72325,0.72239,0.72318,49600000.0
2009-08-12 20:35:00,0.72292,0.72323,0.72265,0.72323,51200000.0
2009-08-12 20:40:00,0.72324,0.72334,0.72222,0.72249,57600000.0
2009-08-12 20:45:00,0.72242,0.72363,0.72231,0.72361,94400000.0
2009-08-12 20:50:00,0.7237,0.72542,0.7232,0.72506,84200000.0
2009-08-12 20:55:00,0.72556,0.72737,0.72556,0.72604,66000000.0
2009-08-12 21:00:00,0.72661,0.72739,0.72589,0.72598,56000000.0
2009-08-12 21:05:00,0.72591,0.72663,0.72591,0.72607,54800000.0
2009-08-12 21:10:00,0.72605,0.72605,0.72552,0.72552,49000000.0
2009-08-12 21:15:00,0.72553,0.72574,0.72538,0.7255,38400000.0
2009-08-12 21:20:00,0.72527,0.72594,0.72508,0.72537,59200000.0
2009-08-12 21:25:00,0.72547,0.7257,0.72523,0.72564,56000000.0
2009-08-12 21:30:00,0.72586,0.72632,0.72532,0.72548,67200000.0
2009-08-12 21:35:00,0.72558,0.72581,0.7254,0.72567,60800000.0
2009-08-12 21:40:00,0.72572,0.72614,0.72518,0.72548,45200000.0
2009-08-12 21:45:00,0.72535,0.72539,0.72468,0.72493,86000000.0
2009-08-12 21:50:00,0.72484,0.72488,0.72468,0.72477,64000000.0
2009-08-12 21:55:00,0.72466,0.72477,0.72389,0.7241,110400000.0
2009-08-12 22:00:00,0.72406,0.72431,0.72343,0.72431,171200000.0
2009-08-12 22:05:00,0.72443,0.72451,0.72358,0.7238,102400000.0
2009-08-12 22:10:00,0.72373,0.72405,0.72363,0.72405,86400000.0
2009-08-12 22:15:00,0.72318,0.72404,0.72318,0.72368,76800000.0
2009-08-12 22:20:00,0.72386,0.724,0.72333,0.72394,53200000.0
2009-08-12 22:25:00,0.72383,0.72389,0.72347,0.72364,84800000.0
2009-08-12 22:30:00,0.72374,0.72389,0.72359,0.72359,86400000.0
2009-08-12 22:35:00,0.72369,0.72395,0.72345,0.7237,111800000.0
2009-08-12 22:40:00,0.72359,0.72383,0.72341,0.72351,63400000.0
2009-08-12 22:45:00,0.72353,0.72364,0.72293,0.72347,79400000.0
2009-08-12 22:50:00,0.72349,0.72349,0.72249,0.7234,33600000.0
2009-08-12 22:55:00,0.7234,0.72349,0.72279,0.72349,34000000.0
2009-08-12 23:00:00,0.72358,0.72378,0.72283,0.72283,84800000.0
2009-08-12 23:05:00,0.72272,0.72363,0.7227,0.7234,68800000.0
2009-08-12 23:10:00,0.72337,0.7235,0.72254,0.72262,64000000.0
2009-08-12 23:15:00,0.72262,0.72296,0.72207,0.72261,62400000.0
2009-08-12 23:20:00,0.72264,0.72276,0.72252,0.72272,51600000.0
2009-08-12 23:25:00,0.7225,0.72275,0.72091,0.72126,73600000.0
2009-08-12 23:30:00,0.72135,0.72149,0.72086,0.72089,65600000.0
2009-08-12 23:35:00,0.72095,0.72173,0.72084,0.72147,57600000.0
2009-08-12 23:40:00,0.72137,0.72177,0.72105,0.7212,79800000.0
2009-08-12 23:45:00,0.72117,0.72173,0.72106,0.72173,54400000.0
2009-08-12 23:50:00,0.72169,0.72188,0.72103,0.72134,67200000.0
2009-08-12 23:55:00,0.72124,0.72189,0.72014,0.72187,83200000.0
2009-08-13 00:00:00,0.72192,0.72205,0.72149,0.72192,54800000.0
2009-08-13 00:05:00,0.72219,0.72226,0.721,0.7214,54400000.0
2009-08-13 00:10:00,0.72185,0.72185,0.72101,0.72183,44800000.0
2009-08-13 00:15:00,0.72112,0.72204,0.72091,0.72204,60800000.0
2009-08-13 00:20:00,0.72204,0.72227,0.72184,0.72185,50600000.0
2009-08-13 00:25:00,0.72185,0.72231,0.72182,0.72191,67200000.0
2009-08-13 00:30:00,0.72204,0.72216,0.72153,0.72196,81600000.0
2009-08-13 00:35:00,0.72199,0.72208,0.72127,0.72152,52800000.0
2009-08-13 00:40:00,0.72199,0.72212,0.72171,0.72196,60800000.0
2009-08-13 00:45:00,0.72121,0.72221,0.72121,0.72174,62800000.0
2009-08-13 00:50:00,0.72167,0.72211,0.72126,0.72205,56000000.0
2009-08-13 00:55:00,0.72204,0.7226,0.72194,0.72241,52800000.0
2009-08-13 01:00:00,0.72231,0.72231,0.72187,0.72187,66600000.0
2009-08-13 01:05:00,0.72198,0.72212,0.72157,0.722,64000000.0
2009-08-13 01:10:00,0.72194,0.72216,0.72191,0.72213,62400000.0
2009-08-13 01:15:00,0.72221,0.72249,0.72198,0.72241,53800000.0
2009-08-13 01:20:00,0.7224,0.7224,0.72213,0.72219,67200000.0
2009-08-13 01:25:00,0.72219,0.72228,0.72161,0.72161,70400000.0
2009-08-13 01:30:00,0.72202,0.72202,0.72153,0.72163,129000000.0
2009-08-13 01:35:00,0.72152,0.72192,0.72087,0.72192,58000000.0
2009-08-13 01:40:00,0.72192,0.72192,0.7213,0.72188,33600000.0
2009-08-13 01:45:00,0.72206,0.72208,0.72143,0.72195,64000000.0
2009-08-13 01:50:00,0.72197,0.72203,0.72149,0.72203,65600000.0
2009-08-13 01:55:00,0.7218,0.72219,0.72156,0.72176,96000000.0
2009-08-13 02:00:00,0.72184,0.72217,0.72155,0.72195,65000000.0
2009-08-13 02:05:00,0.72208,0.7222,0.72189,0.72216,66000000.0
2009-08-13 02:10:00,0.72217,0.72219,0.7217,0.72203,52800000.0
2009-08-13 02:15:00,0.72206,0.72206,0.72102,0.722,67200000.0
2009-08-13 02:20:00,0.72194,0.72222,0.72191,0.72216,62400000.0
2009-08-13 02:25:00,0.72221,0.72237,0.72116,0.72222,66000000.0
2009-08-13 02:30:00,0.72226,0.72279,0.72219,0.72247,57600000.0
2009-08-13 02:35:00,0.72246,0.72285,0.72228,0.72268,65600000.0
2009-08-13 02:40:00,0.72273,0.72289,0.7225,0.72275,59200000.0
2009-08-13 02:45:00,0.7228,0.72291,0.72201,0.7227,59200000.0
2009-08-13 02:50:00,0.72256,0.7226,0.72227,0.72253,62400000.0
2009-08-13 02:55:00,0.72252,0.72278,0.72215,0.72258,64000000.0
2009-08-13 03:00:00,0.72255,0.72311,0.7224,0.72311,72000000.0
2009-08-13 03:05:00,0.72313,0.72341,0.72282,0.72284,62400000.0
2009-08-13 03:10:00,0.72272,0.72297,0.72265,0.72281,70800000.0
2009-08-13 03:15:00,0.72272,0.72294,0.72238,0.72242,61800000.0
2009-08-13 03:20:00,0.7227,0.72299,0.72247,0.72293,67200000.0
2009-08-13 03:25:00,0.723,0.72328,0.72288,0.72323,62400000.0
2009-08-13 03:30:00,0.72317,0.72317,0.723,0.723,60800000.0
2009-08-13 03:35:00,0.72279,0.72309,0.72194,0.72211,57600000.0
2009-08-13 03:40:00,0.72204,0.72223,0.72182,0.72218,73600000.0
2009-08-13 03:45:00,0.72209,0.72245,0.72191,0.72223,61200000.0
2009-08-13 03:50:00,0.72222,0.72235,0.72198,0.72228,60200000.0
2009-08-13 03:55:00,0.72231,0.72239,0.72194,0.72225,52200000.0
2009-08-13 04:00:00,0.72235,0.72275,0.72235,0.72272,65600000.0
2009-08-13 04:05:00,0.72271,0.72287,0.72234,0.72273,59600000.0
2009-08-13 04:10:00,0.72276,0.72303,0.72193,0.72283,61200000.0
2009-08-13 04:15:00,0.72281,0.72281,0.72238,0.72253,62400000.0
2009-08-13 04:20:00,0.7226,0.723,0.7226,0.72272,54400000.0
2009-08-13 04:25:00,0.72279,0.72308,0.72277,0.72296,60800000.0
2009-08-13 04:30:00,0.72308,0.72324,0.72289,0.72315,60800000.0
2009-08-13 04:35:00,0.72317,0.72319,0.72256,0.72288,72800000.0
2009-08-13 04:40:00,0.72313,0.72335,0.72287,0.72303,60800000.0
2009-08-13 04:45:00,0.72322,0.72323,0.72296,0.72299,66000000.0
2009-08-13 04:50:00,0.72293,0.72315,0.72241,0.72283,62400000.0
2009-08-13 04:55:00,0.72273,0.72287,0.72235,0.72259,65600000.0
2009-08-13 05:00:00,0.72271,0.72311,0.72225,0.72311,67000000.0
2009-08-13 05:05:00,0.72301,0.72343,0.72295,0.72331,68800000.0
2009-08-13 05:10:00,0.72328,0.72328,0.72282,0.72282,65600000.0
2009-08-13 05:15:00,0.72291,0.72302,0.72253,0.72279,50600000.0
2009-08-13 05:20:00,0.72271,0.72338,0.72257,0.7233,56000000.0
2009-08-13 05:25:00,0.72341,0.72341,0.72275,0.72317,66000000.0
2009-08-13 05:30:00,0.72318,0.72328,0.72284,0.72319,68800000.0
2009-08-13 05:35:00,0.72309,0.72324,0.7229,0.72303,67200000.0
2009-08-13 05:40:00,0.72311,0.72336,0.7231,0.72321,50600000.0
2009-08-13 05:45:00,0.72255,0.72318,0.72255,0.72273,59200000.0
2009-08-13 05:50:00,0.72321,0.72339,0.72287,0.7232,69200000.0
2009-08-13 05:55:00,0.72334,0.72358,0.72287,0.72299,77200000.0
2009-08-13 06:00:00,0.72258,0.7236,0.72258,0.7234,62400000.0
2009-08-13 06:05:00,0.72354,0.72354,0.72285,0.72334,68200000.0
2009-08-13 06:10:00,0.7233,0.72333,0.72262,0.7231,66000000.0
2009-08-13 06:15:00,0.72252,0.72326,0.72252,0.72299,64000000.0
2009-08-13 06:20:00,0.72313,0.72334,0.72253,0.72288,67200000.0
2009-08-13 06:25:00,0.7233,0.72379,0.72248,0.72357,53800000.0
2009-08-13 06:30:00,0.72299,0.72359,0.72299,0.7235,59200000.0
2009-08-13 06:35:00,0.72358,0.72372,0.72301,0.72362,65400000.0
2009-08-13 06:40:00,0.72362,0.72362,0.72334,0.72342,64400000.0
2009-08-13 06:45:00,0.72347,0.72399,0.72337,0.72399,45800000.0
2009-08-13 06:50:00,0.72406,0.72437,0.72406,0.72412,50000000.0
2009-08-13 06:55:00,0.72401,0.72401,0.72372,0.72378,70800000.0
2009-08-13 07:00:00,0.72382,0.7241,0.72375,0.72395,59200000.0
2009-08-13 07:05:00,0.72397,0.72475,0.72396,0.72464,59000000.0
2009-08-13 07:10:00,0.72476,0.7249,0.72447,0.72481,69200000.0
2009-08-13 07:15:00,0.72486,0.72487,0.72456,0.72457,69800000.0
2009-08-13 07:20:00,0.72438,0.72454,0.72414,0.72443,61200000.0
2009-08-13 07:25:00,0.7244,0.72449,0.72299,0.72426,57600000.0
2009-08-13 07:30:00,0.72412,0.72412,0.72384,0.72386,63800000.0
2009-08-13 07:35:00,0.72371,0.72399,0.72326,0.72389,57600000.0
2009-08-13 07:40:00,0.72394,0.72439,0.72387,0.72431,54400000.0
2009-08-13 07:45:00,0.72441,0.72447,0.72402,0.72444,65600000.0
2009-08-13 07:50:00,0.72447,0.7246,0.72424,0.72452,53800000.0
2009-08-13 07:55:00,0.72453,0.72487,0.72432,0.72487,56000000.0
2009-08-13 08:00:00,0.72474,0.72477,0.72421,0.72463,68800000.0
2009-08-13 08:05:00,0.72462,0.72527,0.72457,0.72527,73600000.0
2009-08-13 08:10:00,0.72527,0.72585,0.72523,0.72559,64400000.0
2009-08-13 08:15:00,0.72563,0.72576,0.7252,0.7252,62800000.0
2009-08-13 08:20:00,0.72525,0.72567,0.72504,0.72552,65600000.0
2009-08-13 08:25:00,0.72556,0.72584,0.72505,0.72507,70400000.0
2009-08-13 08:30:00,0.72522,0.72526,0.72493,0.72526,65600000.0
2009-08-13 08:35:00,0.7253,0.7253,0.7247,0.72488,56000000.0
2009-08-13 08:40:00,0.72501,0.72503,0.7238,0.72469,58000000.0
2009-08-13 08:45:00,0.72457,0.72479,0.72444,0.72463,62400000.0
2009-08-13 08:50:00,0.72489,0.72494,0.7246,0.72473,57600000.0
2009-08-13 08:55:00,0.7248,0.72503,0.72454,0.72473,63800000.0
2009-08-13 09:00:00,0.72481,0.72515,0.72463,0.7248,59200000.0
2009-08-13 09:05:00,0.72487,0.72543,0.72474,0.72543,72000000.0
2009-08-13 09:10:00,0.72539,0.72553,0.72523,0.7253,64000000.0
2009-08-13 09:15:00,0.72536,0.72572,0.72534,0.72546,74000000.0
2009-08-13 09:20:00,0.72552,0.72603,0.72552,0.72582,68800000.0
2009-08-13 09:25:00,0.72579,0.72593,0.7256,0.72571,60800000.0
2009-08-13 09:30:00,0.72566,0.72617,0.72514,0.7258,75200000.0
2009-08-13 09:35:00,0.7257,0.72601,0.72565,0.72583,57600000.0
2009-08-13 09:40:00,0.72577,0.72577,0.7252,0.7252,63400000.0
2009-08-13 09:45:00,0.72547,0.72647,0.72547,0.72617,57600000.0
2009-08-13 09:50:00,0.72605,0.72622,0.72576,0.72576,61800000.0
2009-08-13 09:55:00,0.72569,0.72582,0.72526,0.72582,68800000.0
2009-08-13 10:00:00,0.72582,0.72582,0.72483,0.72495,62800000.0
2009-08-13 10:05:00,0.72502,0.72527,0.72441,0.7245,64400000.0
2009-08-13 10:10:00,0.72421,0.72448,0.72414,0.72435,68800000.0
2009-08-13 10:15:00,0.72425,0.72467,0.7242,0.72467,72000000.0
2009-08-13 10:20:00,0.72467,0.72493,0.72401,0.72457,68800000.0
2009-08-13 10:25:00,0.72513,0.7257,0.72478,0.7257,65600000.0
2009-08-13 10:30:00,0.72577,0.72588,0.72538,0.72543,59200000.0
2009-08-13 10:35:00,0.7254,0.72622,0.72528,0.72588,67200000.0
2009-08-13 10:40:00,0.72583,0.72622,0.72572,0.72606,67200000.0
2009-08-13 10:45:00,0.726,0.726,0.72495,0.72495,65600000.0
2009-08-13 10:50:00,0.7251,0.72556,0.7251,0.72532,56400000.0
2009-08-13 10:55:00,0.72546,0.72546,0.72493,0.72519,58600000.0
2009-08-13 11:00:00,0.72524,0.72604,0.72524,0.72578,65600000.0
2009-08-13 11:05:00,0.72573,0.72621,0.72573,0.72613,58000000.0
2009-08-13 11:10:00,0.72618,0.72645,0.72587,0.72631,70400000.0
2009-08-13 11:15:00,0.72618,0.72625,0.72538,0.72562,70400000.0
2009-08-13 11:20:00,0.72559,0.72564,0.7249,0.72552,71400000.0
2009-08-13 11:25:00,0.72557,0.72639,0.72557,0.72628,54400000.0
2009-08-13 11:30:00,0.72649,0.72656,0.72614,0.72656,70400000.0
2009-08-13 11:35:00,0.72656,0.72699,0.72639,0.72649,70400000.0
2009-08-13 11:40:00,0.72644,0.72712,0.72599,0.72709,62400000.0
2009-08-13 11:45:00,0.7271,0.72722,0.72694,0.72694,56000000.0
2009-08-13 11:50:00,0.72681,0.72708,0.72652,0.7267,71400000.0
2009-08-13 11:55:00,0.72648,0.7268,0.72558,0.72672,62400000.0
2009-08-13 12:00:00,0.7268,0.72686,0.72648,0.72675,70400000.0
2009-08-13 12:05:00,0.72668,0.72706,0.72668,0.72703,62400000.0
2009-08-13 12:10:00,0.72715,0.72717,0.7268,0.72712,70800000.0
2009-08-13 12:15:00,0.72716,0.72771,0.72714,0.72727,67200000.0
2009-08-13 12:20:00,0.72732,0.72745,0.72701,0.7272,63400000.0
2009-08-13 12:25:00,0.72688,0.7274,0.72677,0.72721,56400000.0
2009-08-13 12:30:00,0.72708,0.72713,0.72661,0.72686,57600000.0
2009-08-13 12:35:00,0.72694,0.72701,0.72667,0.72695,65600000.0
2009-08-13 12:40:00,0.72686,0.72755,0.72671,0.72738,60800000.0
2009-08-13 12:45:00,0.72748,0.72757,0.72694,0.72722,62400000.0
2009-08-13 12:50:00,0.72722,0.72737,0.72656,0.72737,67200000.0
2009-08-13 12:55:00,0.72722,0.72724,0.72612,0.72704,62400000.0
2009-08-13 13:00:00,0.72706,0.72726,0.72699,0.72712,64000000.0
2009-08-13 13:05:00,0.72719,0.72816,0.72706,0.72815,60800000.0
2009-08-13 13:10:00,0.72809,0.72858,0.72809,0.72853,57000000.0
2009-08-13 13:15:00,0.72859,0.72862,0.72832,0.72838,60800000.0
2009-08-13 13:20:00,0.7284,0.7285,0.72827,0.72849,67200000.0
2009-08-13 13:25:00,0.72854,0.72854,0.72798,0.7281,54400000.0
2009-08-13 13:30:00,0.72812,0.72878,0.72804,0.72878,104400000.0
2009-08-13 13:35:00,0.72887,0.72943,0.72883,0.72925,124800000.0
2009-08-13 13:40:00,0.72924,0.72949,0.72916,0.72949,141200000.0
2009-08-13 13:45:00,0.72848,0.73,0.72848,0.72988,121600000.0
2009-08-13 13:50:00,0.72997,0.73027,0.72995,0.73016,156800000.0
2009-08-13 13:55:00,0.73017,0.73056,0.73001,0.73034,129600000.0
2009-08-13 14:00:00,0.73043,0.73057,0.72971,0.72978,170000000.0
2009-08-13 14:05:00,0.72981,0.72987,0.72941,0.72944,150400000.0
2009-08-13 14:10:00,0.72925,0.72937,0.72898,0.72914,115000000.0
2009-08-13 14:15:00,0.72898,0.72916,0.72881,0.72882,185400000.0
2009-08-13 14:20:00,0.72878,0.72911,0.72868,0.72885,132800000.0
2009-08-13 14:25:00,0.72866,0.72873,0.72812,0.7287,147200000.0
2009-08-13 14:30:00,0.72848,0.72848,0.72621,0.72635,208000000.0
2009-08-13 14:35:00,0.72631,0.72631,0.72559,0.72619,179600000.0
2009-08-13 14:40:00,0.72625,0.72675,0.72625,0.72644,244800000.0
2009-08-13 14:45:00,0.72622,0.72622,0.72508,0.72595,152400000.0
2009-08-13 14:50:00,0.72614,0.72688,0.72614,0.72688,132800000.0
2009-08-13 14:55:00,0.72692,0.727,0.72631,0.72689,102400000.0
2009-08-13 15:00:00,0.72704,0.72758,0.72691,0.72691,153600000.0
2009-08-13 15:05:00,0.72697,0.72706,0.72654,0.72654,155200000.0
2009-08-13 15:10:00,0.7264,0.72656,0.72597,0.72623,227600000.0
2009-08-13 15:15:00,0.72609,0.72657,0.72591,0.72645,92600000.0
2009-08-13 15:20:00,0.72646,0.72701,0.72646,0.72675,163600000.0
2009-08-13 15:25:00,0.72652,0.7267,0.72544,0.72568,193600000.0
2009-08-13 15:30:00,0.72587,0.72729,0.72579,0.72696,251600000.0
2009-08-13 15:35:00,0.72675,0.72675,0.72588,0.72664,204800000.0
2009-08-13 15:40:00,0.72644,0.72644,0.7253,0.72534,205600000.0
2009-08-13 15:45:00,0.72532,0.7258,0.72523,0.72543,116800000.0
2009-08-13 15:50:00,0.72549,0.72549,0.72497,0.72509,96000000.0
2009-08-13 15:55:00,0.72518,0.72531,0.72441,0.72501,134800000.0
2009-08-13 16:00:00,0.72493,0.72586,0.72467,0.72586,238400000.0
2009-08-13 16:05:00,0.7257,0.72579,0.72507,0.72555,200000000.0
2009-08-13 16:10:00,0.72562,0.72637,0.72553,0.72621,208000000.0
2009-08-13 16:15:00,0.7261,0.72621,0.72583,0.72605,173800000.0
2009-08-13 16:20:00,0.72607,0.72727,0.72605,0.72687,199400000.0
2009-08-13 16:25:00,0.72697,0.72733,0.72697,0.72718,171200000.0
2009-08-13 16:30:00,0.72703,0.72765,0.72703,0.72718,234000000.0
2009-08-13 16:35:00,0.72703,0.72781,0.72675,0.72781,282400000.0
2009-08-13 16:40:00,0.72783,0.72804,0.72735,0.72753,185600000.0
2009-08-13 16:45:00,0.7276,0.72763,0.72705,0.72706,316200000.0
2009-08-13 16:50:00,0.72718,0.72759,0.72706,0.72758,192000000.0
2009-08-13 16:55:00,0.72768,0.72782,0.72756,0.72782,195600000.0
2009-08-13 17:00:00,0.72785,0.72791,0.72749,0.7277,231800000.0
2009-08-13 17:05:00,0.72781,0.72785,0.72751,0.72768,176400000.0
2009-08-13 17:10:00,0.7277,0.72777,0.72716,0.72721,181200000.0
2009-08-13 17:15:00,0.72716,0.72748,0.72687,0.72736,99600000.0
2009-08-13 17:20:00,0.72746,0.72769,0.72727,0.72767,116200000.0
2009-08-13 17:25:00,0.72758,0.72777,0.72754,0.72754,199800000.0
2009-08-13 17:30:00,0.72746,0.72761,0.72701,0.72761,370000000.0
2009-08-13 17:35:00,0.72759,0.72811,0.72741,0.72811,197600000.0
2009-08-13 17:40:00,0.7282,0.72848,0.7282,0.72832,220800000.0
2009-08-13 17:45:00,0.72835,0.72846,0.72799,0.72799,373600000.0
2009-08-13 17:50:00,0.72802,0.72805,0.72761,0.72785,257800000.0
2009-08-13 17:55:00,0.72771,0.72799,0.72771,0.72785,262000000.0
2009-08-13 18:00:00,0.72788,0.72799,0.72732,0.72735,225600000.0
2009-08-13 18:05:00,0.7274,0.72783,0.72696,0.7274,319800000.0
2009-08-13 18:10:00,0.72791,0.72801,0.72719,0.7272,125200000.0
2009-08-13 18:15:00,0.7272,0.72743,0.72719,0.72719,226600000.0
2009-08-13 18:20:00,0.72723,0.72731,0.72669,0.7268,226600000.0
2009-08-13 18:25:00,0.7268,0.72704,0.72671,0.72677,145600000.0
2009-08-13 18:30:00,0.72685,0.72685,0.72649,0.72666,198400000.0
2009-08-13 18:35:00,0.72669,0.72723,0.72669,0.72703,176000000.0
2009-08-13 18:40:00,0.72712,0.72723,0.72661,0.72703,177800000.0
2009-08-13 18:45:00,0.727,0.72703,0.72609,0.7269,124200000.0
2009-08-13 18:50:00,0.72689,0.72736,0.72688,0.727,131200000.0
2009-08-13 18:55:00,0.72712,0.72722,0.72691,0.72703,145000000.0
2009-08-13 19:00:00,0.72709,0.72764,0.7269,0.72757,134800000.0
2009-08-13 19:05:00,0.72753,0.72756,0.72687,0.72739,253600000.0
2009-08-13 19:10:00,0.72755,0.72755,0.72696,0.72708,151400000.0
2009-08-13 19:15:00,0.7271,0.72715,0.72662,0.72701,77800000.0
2009-08-13 19:20:00,0.72692,0.72727,0.72674,0.72723,108800000.0
2009-08-13 19:25:00,0.72707,0.72707,0.72661,0.72682,172800000.0
2009-08-13 19:30:00,0.7268,0.72687,0.72603,0.72643,86800000.0
2009-08-13 19:35:00,0.72643,0.72643,0.72588,0.72599,109200000.0
2009-08-13 19:40:00,0.72597,0.72639,0.72555,0.72629,84800000.0
2009-08-13 19:45:00,0.72621,0.72631,0.72546,0.72552,84800000.0
2009-08-13 19:50:00,0.72551,0.72571,0.72536,0.72536,67200000.0
2009-08-13 19:55:00,0.72549,0.726,0.72549,0.726,44800000.0
2009-08-13 20:00:00,0.72605,0.72627,0.72468,0.72566,57600000.0
2009-08-13 20:05:00,0.72573,0.72595,0.7255,0.72569,70800000.0
2009-08-13 20:10:00,0.72602,0.72613,0.72525,0.72541,81600000.0
2009-08-13 20:15:00,0.72547,0.72591,0.72547,0.72582,62800000.0
2009-08-13 20:20:00,0.72585,0.72608,0.72555,0.7258,76200000.0
2009-08-13 20:25:00,0.72578,0.7259,0.72563,0.72573,51200000.0
2009-08-13 20:30:00,0.72567,0.72633,0.72555,0.72632,54400000.0
2009-08-13 20:35:00,0.72649,0.72688,0.72623,0.72685,43200000.0
2009-08-13 20:40:00,0.72681,0.72702,0.72657,0.72673,65600000.0
2009-08-13 20:45:00,0.72673,0.7268,0.72634,0.72634,90000000.0
2009-08-13 20:50:00,0.72632,0.72658,0.72632,0.72658,84800000.0
2009-08-13 20:55:00,0.72656,0.7266,0.72588,0.72588,65600000.0
2009-08-13 21:00:00,0.7259,0.72596,0.72547,0.72594,57600000.0
2009-08-13 21:05:00,0.72605,0.72633,0.72575,0.72633,57600000.0
2009-08-13 21:10:00,0.72637,0.72639,0.72578,0.72588,60800000.0
2009-08-13 21:15:00,0.7258,0.7258,0.72548,0.72572,36800000.0
2009-08-13 21:20:00,0.72579,0.72609,0.72579,0.72584,54400000.0
2009-08-13 21:25:00,0.72583,0.72593,0.7256,0.72589,51600000.0
2009-08-13 21:30:00,0.72576,0.72651,0.72569,0.72645,64000000.0
2009-08-13 21:35:00,0.72644,0.7265,0.72527,0.72568,57600000.0
2009-08-13 21:40:00,0.72584,0.7261,0.7258,0.726,51200000.0
2009-08-13 21:45:00,0.726,0.72637,0.72592,0.72631,78400000.0
2009-08-13 21:50:00,0.72635,0.72653,0.72633,0.72647,56400000.0
2009-08-13 21:55:00,0.72645,0.72653,0.72632,0.72638,115200000.0
2009-08-13 22:00:00,0.72584,0.72661,0.72584,0.7265,171600000.0
2009-08-13 22:05:00,0.7264,0.72663,0.72584,0.72661,102400000.0
2009-08-13 22:10:00,0.72662,0.72717,0.72662,0.72675,86400000.0
2009-08-13 22:15:00,0.72672,0.72678,0.72623,0.7263,81600000.0
2009-08-13 22:20:00,0.72655,0.72672,0.72592,0.7263,42600000.0
2009-08-13 22:25:00,0.72654,0.72654,0.7261,0.72621,84800000.0
2009-08-13 22:30:00,0.72591,0.72646,0.72589,0.72625,85200000.0
2009-08-13 22:35:00,0.726,0.7264,0.72591,0.7264,108200000.0
2009-08-13 22:40:00,0.72639,0.72639,0.72587,0.72588,64000000.0
2009-08-13 22:45:00,0.72632,0.72635,0.72573,0.72576,80400000.0
2009-08-13 22:50:00,0.72566,0.72586,0.72542,0.72581,53200000.0
2009-08-13 22:55:00,0.7258,0.72603,0.72567,0.72575,27200000.0
2009-08-13 23:00:00,0.72564,0.72611,0.72514,0.72582,84800000.0
2009-08-13 23:05:00,0.72579,0.72621,0.72579,0.72603,68800000.0
2009-08-13 23:10:00,0.72603,0.7263,0.72585,0.72623,64000000.0
2009-08-13 23:15:00,0.72627,0.72688,0.72625,0.7268,62400000.0
2009-08-13 23:20:00,0.72682,0.72682,0.72584,0.72624,56000000.0
2009-08-13 23:25:00,0.72598,0.72628,0.72575,0.72577,67200000.0
2009-08-13 23:30:00,0.72587,0.72599,0.72567,0.72572,75200000.0
2009-08-13 23:35:00,0.72585,0.72596,0.72518,0.72532,56000000.0
2009-08-13 23:40:00,0.72525,0.7256,0.72512,0.72531,80000000.0
2009-08-13 23:45:00,0.72544,0.72549,0.72527,0.72542,55800000.0
2009-08-13 23:50:00,0.72518,0.72518,0.72466,0.72466,57600000.0
2009-08-13 23:55:00,0.72456,0.72553,0.72428,0.72541,75200000.0
2009-08-14 00:00:00,0.7253,0.72558,0.7252,0.72534,58600000.0
2009-08-14 00:05:00,0.7256,0.72584,0.72539,0.72541,54400000.0
2009-08-14 00:10:00,0.72569,0.72579,0.72547,0.72555,44800000.0
2009-08-14 00:15:00,0.72524,0.72558,0.72505,0.72522,64000000.0
2009-08-14 00:20:00,0.72532,0.72576,0.72518,0.72518,51200000.0
2009-08-14 00:25:00,0.72512,0.72554,0.72491,0.72501,66600000.0
2009-08-14 00:30:00,0.72515,0.72515,0.72448,0.72471,81600000.0
2009-08-14 00:35:00,0.72482,0.72532,0.72428,0.72493,51200000.0
2009-08-14 00:40:00,0.72479,0.72531,0.72466,0.72469,68200000.0
2009-08-14 00:45:00,0.72526,0.72641,0.72526,0.72618,62400000.0
2009-08-14 00:50:00,0.72627,0.72651,0.72615,0.72648,52200000.0
2009-08-14 00:55:00,0.72655,0.72663,0.72591,0.72603,59200000.0
2009-08-14 01:00:00,0.72598,0.72637,0.72561,0.72628,67600000.0
2009-08-14 01:05:00,0.72619,0.72645,0.72605,0.72642,63400000.0
2009-08-14 01:10:00,0.72621,0.72648,0.72618,0.72623,62400000.0
2009-08-14 01:15:00,0.72623,0.72643,0.72568,0.72634,54400000.0
2009-08-14 01:20:00,0.72632,0.72632,0.72605,0.72613,67200000.0
2009-08-14 01:25:00,0.72617,0.72621,0.72558,0.72562,70400000.0
2009-08-14 01:30:00,0.72578,0.72603,0.72539,0.72564,129600000.0
2009-08-14 01:35:00,0.7257,0.72596,0.72501,0.72596,57600000.0
2009-08-14 01:40:00,0.72618,0.72684,0.72601,0.72652,49600000.0
2009-08-14 01:45:00,0.72667,0.72718,0.72664,0.72692,64000000.0
2009-08-14 01:50:00,0.72657,0.72677,0.72609,0.72669,68800000.0
2009-08-14 01:55:00,0.72672,0.72672,0.72654,0.72665,96000000.0
2009-08-14 02:00:00,0.72666,0.72679,0.72625,0.72669,65600000.0
2009-08-14 02:05:00,0.72683,0.72712,0.72597,0.72709,65600000.0
2009-08-14 02:10:00,0.72716,0.72797,0.72702,0.72797,52800000.0
2009-08-14 02:15:00,0.72761,0.72802,0.72741,0.72782,67200000.0
2009-08-14 02:20:00,0.72776,0.72906,0.72776,0.72865,61800000.0
2009-08-14 02:25:00,0.72865,0.72923,0.72799,0.72918,65600000.0
2009-08-14 02:30:00,0.7293,0.7293,0.72875,0.72901,57600000.0
2009-08-14 02:35:00,0.72896,0.72901,0.72863,0.72871,65000000.0
2009-08-14 02:40:00,0.72868,0.72885,0.72853,0.72866,59600000.0
2009-08-14 02:45:00,0.72869,0.72887,0.72818,0.72818,59600000.0
2009-08-14 02:50:00,0.72806,0.72821,0.72786,0.72803,62400000.0
2009-08-14 02:55:00,0.72796,0.72846,0.72769,0.72841,64000000.0
2009-08-14 03:00:00,0.7284,0.72972,0.72831,0.72936,72000000.0
2009-08-14 03:05:00,0.72937,0.72955,0.72884,0.72897,62400000.0
2009-08-14 03:10:00,0.72883,0.7292,0.72877,0.72877,70400000.0
2009-08-14 03:15:00,0.72874,0.72874,0.72824,0.72828,61800000.0
2009-08-14 03:20:00,0.72835,0.72885,0.72834,0.72868,67200000.0
2009-08-14 03:25:00,0.72862,0.72878,0.72806,0.72878,62800000.0
2009-08-14 03:30:00,0.72882,0.72909,0.7284,0.72893,60800000.0
2009-08-14 03:35:00,0.72867,0.72904,0.72867,0.72881,57000000.0
2009-08-14 03:40:00,0.72874,0.72874,0.72843,0.72844,64000000.0
2009-08-14 03:45:00,0.7282,0.72859,0.72808,0.72851,60200000.0
2009-08-14 03:50:00,0.7287,0.72886,0.72838,0.72879,60800000.0
2009-08-14 03:55:00,0.72877,0.72916,0.72855,0.72904,56000000.0
2009-08-14 04:00:00,0.72892,0.72898,0.72793,0.72839,65600000.0
2009-08-14 04:05:00,0.7283,0.7287,0.72797,0.72856,60800000.0
2009-08-14 04:10:00,0.72869,0.72909,0.72799,0.72845,61200000.0
2009-08-14 04:15:00,0.7285,0.72864,0.72814,0.72821,62400000.0
2009-08-14 04:20:00,0.72817,0.7283,0.72789,0.72816,54400000.0
2009-08-14 04:25:00,0.7281,0.72832,0.72696,0.72801,60800000.0
2009-08-14 04:30:00,0.72838,0.72842,0.72745,0.72785,60800000.0
2009-08-14 04:35:00,0.72756,0.72839,0.72751,0.72839,72000000.0
2009-08-14 04:40:00,0.72836,0.72854,0.72813,0.72828,60800000.0
2009-08-14 04:45:00,0.72838,0.72838,0.72811,0.72821,66000000.0
2009-08-14 04:50:00,0.72806,0.72813,0.72768,0.7277,62400000.0
2009-08-14 04:55:00,0.72756,0.72803,0.72756,0.72782,57600000.0
2009-08-14 05:00:00,0.72777,0.72783,0.7269,0.72769,67200000.0
2009-08-14 05:05:00,0.72741,0.72783,0.72691,0.72783,68800000.0
2009-08-14 05:10:00,0.72787,0.72794,0.72741,0.72782,65600000.0
2009-08-14 05:15:00,0.72781,0.72784,0.72752,0.72773,51600000.0
2009-08-14 05:20:00,0.72763,0.72765,0.72731,0.72748,56400000.0
2009-08-14 05:25:00,0.72751,0.72772,0.72737,0.72741,65600000.0
2009-08-14 05:30:00,0.72736,0.72764,0.72683,0.72752,68800000.0
2009-08-14 05:35:00,0.72752,0.72788,0.72732,0.72732,67200000.0
2009-08-14 05:40:00,0.7273,0.7274,0.72662,0.72691,50600000.0
2009-08-14 05:45:00,0.72692,0.72712,0.72662,0.72662,59200000.0
2009-08-14 05:50:00,0.72709,0.72717,0.72692,0.727,62800000.0
2009-08-14 05:55:00,0.72717,0.72742,0.72688,0.72697,76800000.0
2009-08-14 06:00:00,0.72695,0.72726,0.72679,0.72723,61800000.0
2009-08-14 06:05:00,0.7273,0.72784,0.72706,0.72784,60800000.0
2009-08-14 06:10:00,0.72769,0.72771,0.72708,0.72708,66000000.0
2009-08-14 06:15:00,0.72669,0.72707,0.72635,0.72698,63400000.0
2009-08-14 06:20:00,0.72719,0.72737,0.72694,0.7271,67200000.0
2009-08-14 06:25:00,0.72751,0.72762,0.72658,0.72729,54400000.0
2009-08-14 06:30:00,0.72726,0.72769,0.72658,0.72769,59200000.0
2009-08-14 06:35:00,0.72771,0.72789,0.72754,0.7277,67600000.0
2009-08-14 06:40:00,0.72789,0.72823,0.72766,0.7278,60800000.0
2009-08-14 06:45:00,0.72779,0.72791,0.72732,0.72791,54400000.0
2009-08-14 06:50:00,0.72757,0.72795,0.72757,0.72776,57600000.0
2009-08-14 06:55:00,0.72784,0.72803,0.72739,0.72739,70400000.0
2009-08-14 07:00:00,0.72717,0.72766,0.72704,0.72753,56000000.0
2009-08-14 07:05:00,0.72715,0.72774,0.72693,0.72748,59200000.0
2009-08-14 07:10:00,0.72766,0.72846,0.72766,0.72837,68800000.0
2009-08-14 07:15:00,0.72827,0.72827,0.72736,0.72791,70400000.0
2009-08-14 07:20:00,0.72804,0.72855,0.72804,0.72818,60800000.0
2009-08-14 07:25:00,0.72819,0.72826,0.72692,0.72787,61800000.0
2009-08-14 07:30:00,0.72783,0.72783,0.72734,0.72754,64000000.0
2009-08-14 07:35:00,0.72748,0.72758,0.72732,0.72732,60800000.0
2009-08-14 07:40:00,0.72767,0.72827,0.72764,0.72824,56000000.0
2009-08-14 07:45:00,0.7282,0.72838,0.72808,0.72827,69200000.0
2009-08-14 07:50:00,0.72833,0.72862,0.72734,0.72765,54400000.0
2009-08-14 07:55:00,0.72767,0.72831,0.72747,0.72794,56000000.0
2009-08-14 08:00:00,0.72796,0.72833,0.72761,0.7278,68800000.0
2009-08-14 08:05:00,0.72774,0.72781,0.7271,0.72737,68800000.0
2009-08-14 08:10:00,0.72713,0.72758,0.72695,0.72758,64000000.0
2009-08-14 08:15:00,0.72756,0.72779,0.72728,0.72753,62400000.0
2009-08-14 08:20:00,0.72757,0.72845,0.72755,0.72787,65600000.0
2009-08-14 08:25:00,0.72809,0.7285,0.72809,0.7285,69800000.0
2009-08-14 08:30:00,0.7285,0.72888,0.72824,0.7285,65000000.0
2009-08-14 08:35:00,0.72833,0.72838,0.72816,0.72834,56000000.0
2009-08-14 08:40:00,0.72846,0.72855,0.72662,0.72758,58000000.0
2009-08-14 08:45:00,0.72796,0.72855,0.72796,0.72848,62400000.0
2009-08-14 08:50:00,0.72877,0.72909,0.72859,0.72905,52800000.0
2009-08-14 08:55:00,0.72893,0.72961,0.72893,0.72939,58600000.0
2009-08-14 09:00:00,0.72925,0.72938,0.72895,0.72907,59200000.0
2009-08-14 09:05:00,0.72909,0.7292,0.72865,0.72886,72400000.0
2009-08-14 09:10:00,0.72897,0.72925,0.72851,0.72851,64000000.0
2009-08-14 09:15:00,0.7284,0.7284,0.72801,0.72823,73600000.0
2009-08-14 09:20:00,0.72823,0.7286,0.72817,0.7286,68800000.0
2009-08-14 09:25:00,0.72853,0.72883,0.72818,0.72827,60800000.0
2009-08-14 09:30:00,0.72821,0.72821,0.72656,0.7274,75000000.0
2009-08-14 09:35:00,0.72769,0.72807,0.72754,0.72807,57600000.0
2009-08-14 09:40:00,0.72822,0.72892,0.72817,0.72856,64000000.0
2009-08-14 09:45:00,0.72856,0.72877,0.72817,0.7285,57000000.0
2009-08-14 09:50:00,0.72839,0.72913,0.72839,0.72908,62800000.0
2009-08-14 09:55:00,0.72939,0.72949,0.72881,0.7291,68800000.0
2009-08-14 10:00:00,0.72887,0.72893,0.72864,0.72878,63200000.0
2009-08-14 10:05:00,0.7288,0.7289,0.72862,0.7288,64400000.0
2009-08-14 10:10:00,0.7287,0.72882,0.72852,0.72878,69200000.0
2009-08-14 10:15:00,0.72892,0.72967,0.72892,0.72935,72000000.0
2009-08-14 10:20:00,0.7292,0.7292,0.72874,0.72874,69200000.0
2009-08-14 10:25:00,0.72882,0.72882,0.72837,0.72859,66000000.0
2009-08-14 10:30:00,0.72868,0.72868,0.72816,0.72837,59200000.0
2009-08-14 10:35:00,0.72826,0.72859,0.72798,0.72859,66600000.0
2009-08-14 10:40:00,0.72851,0.72864,0.72837,0.72864,67200000.0
2009-08-14 10:45:00,0.72858,0.72865,0.72832,0.72834,65600000.0
2009-08-14 10:50:00,0.72846,0.72857,0.72798,0.72844,57600000.0
2009-08-14 10:55:00,0.72876,0.72933,0.72868,0.72927,64800000.0
2009-08-14 11:00:00,0.72924,0.72938,0.72901,0.72929,65600000.0
2009-08-14 11:05:00,0.72919,0.72973,0.72916,0.72972,57600000.0
2009-08-14 11:10:00,0.72975,0.72981,0.72951,0.72981,65000000.0
2009-08-14 11:15:00,0.72991,0.73017,0.72978,0.72999,70400000.0
2009-08-14 11:20:00,0.72995,0.72998,0.72865,0.72932,72000000.0
2009-08-14 11:25:00,0.7292,0.72922,0.72901,0.72905,54400000.0
2009-08-14 11:30:00,0.72904,0.72905,0.72865,0.72885,70400000.0
2009-08-14 11:35:00,0.72881,0.72909,0.72865,0.72868,56000000.0
2009-08-14 11:40:00,0.72866,0.72866,0.72704,0.72803,62400000.0
2009-08-14 11:45:00,0.72797,0.72812,0.72768,0.72805,56000000.0
2009-08-14 11:50:00,0.72807,0.72837,0.72796,0.72822,72000000.0
2009-08-14 11:55:00,0.72801,0.72828,0.72709,0.72796,62400000.0
2009-08-14 12:00:00,0.72798,0.72811,0.72779,0.72785,70800000.0
2009-08-14 12:05:00,0.72778,0.72809,0.72778,0.72786,62400000.0
2009-08-14 12:10:00,0.72789,0.72794,0.72761,0.72777,75200000.0
2009-08-14 12:15:00,0.72764,0.72768,0.72737,0.72754,67200000.0
2009-08-14 12:20:00,0.72751,0.72791,0.7275,0.72786,64000000.0
2009-08-14 12:25:00,0.72787,0.72787,0.72753,0.72761,56000000.0
2009-08-14 12:30:00,0.72756,0.72772,0.72706,0.72722,57600000.0
2009-08-14 12:35:00,0.72725,0.72756,0.72703,0.72756,65600000.0
2009-08-14 12:40:00,0.72751,0.72762,0.72718,0.72748,60800000.0
2009-08-14 12:45:00,0.72749,0.72749,0.7272,0.72744,61800000.0
2009-08-14 12:50:00,0.72753,0.72771,0.7268,0.72761,66600000.0
2009-08-14 12:55:00,0.72754,0.72785,0.7267,0.72785,62200000.0
2009-08-14 13:00:00,0.72796,0.72806,0.72762,0.72783,64000000.0
2009-08-14 13:05:00,0.72773,0.72786,0.7274,0.72757,60800000.0
2009-08-14 13:10:00,0.72784,0.72794,0.72773,0.72786,57600000.0
2009-08-14 13:15:00,0.7279,0.7284,0.72781,0.7284,60800000.0
2009-08-14 13:20:00,0.72819,0.72826,0.7279,0.72812,76200000.0
2009-08-14 13:25:00,0.72813,0.72842,0.72804,0.72829,54400000.0
2009-08-14 13:30:00,0.72837,0.72869,0.72837,0.72854,104000000.0
2009-08-14 13:35:00,0.72858,0.7295,0.72857,0.7295,124800000.0
2009-08-14 13:40:00,0.72968,0.73195,0.72968,0.73153,140800000.0
2009-08-14 13:45:00,0.73145,0.73301,0.73131,0.73301,120800000.0
2009-08-14 13:50:00,0.73357,0.73507,0.73324,0.73459,156800000.0
2009-08-14 13:55:00,0.73417,0.73452,0.7339,0.734,129000000.0
2009-08-14 14:00:00,0.73395,0.73395,0.73322,0.73339,171600000.0
2009-08-14 14:05:00,0.73372,0.73398,0.73327,0.73342,150400000.0
2009-08-14 14:10:00,0.73365,0.7341,0.73358,0.73404,115200000.0
2009-08-14 14:15:00,0.73418,0.73431,0.73306,0.73306,185600000.0
2009-08-14 14:20:00,0.73339,0.73444,0.73339,0.73426,134800000.0
2009-08-14 14:25:00,0.7343,0.73478,0.73424,0.73478,146600000.0
2009-08-14 14:30:00,0.73443,0.73486,0.73388,0.73472,208000000.0
2009-08-14 14:35:00,0.73473,0.73522,0.73471,0.73488,179000000.0
2009-08-14 14:40:00,0.73496,0.73513,0.73429,0.73445,245000000.0
2009-08-14 14:45:00,0.73432,0.73439,0.73413,0.73422,152000000.0
2009-08-14 14:50:00,0.7341,0.73415,0.7331,0.73313,132800000.0
2009-08-14 14:55:00,0.73318,0.73318,0.73282,0.73305,102400000.0
2009-08-14 15:00:00,0.73307,0.73338,0.73283,0.73319,153400000.0
2009-08-14 15:05:00,0.73338,0.73376,0.7333,0.73376,155200000.0
2009-08-14 15:10:00,0.73373,0.73387,0.73364,0.73367,226000000.0
2009-08-14 15:15:00,0.7336,0.73392,0.73335,0.73383,99600000.0
2009-08-14 15:20:00,0.73374,0.73375,0.73311,0.73311,164800000.0
2009-08-14 15:25:00,0.73298,0.73321,0.73163,0.7319,194000000.0
2009-08-14 15:30:00,0.732,0.73315,0.73174,0.73308,251200000.0
2009-08-14 15:35:00,0.73287,0.73287,0.7318,0.73193,204800000.0
2009-08-14 15:40:00,0.73181,0.73191,0.73127,0.73141,205800000.0
2009-08-14 15:45:00,0.7313,0.73148,0.7308,0.73084,116200000.0
2009-08-14 15:50:00,0.73093,0.73175,0.73093,0.73133,89600000.0
2009-08-14 15:55:00,0.73066,0.73082,0.73023,0.73077,136000000.0
2009-08-14 16:00:00,0.73062,0.73111,0.73055,0.73063,238800000.0
2009-08-14 16:05:00,0.73054,0.73054,0.72951,0.72951,200800000.0
2009-08-14 16:10:00,0.72937,0.72953,0.729,0.72916,208000000.0
2009-08-14 16:15:00,0.72918,0.73024,0.72918,0.73024,171600000.0
2009-08-14 16:20:00,0.73033,0.73104,0.73009,0.73104,199200000.0
2009-08-14 16:25:00,0.73127,0.73154,0.73105,0.73105,170600000.0
2009-08-14 16:30:00,0.73076,0.73111,0.7305,0.73111,234600000.0
2009-08-14 16:35:00,0.73106,0.73134,0.73095,0.73117,282400000.0
2009-08-14 16:40:00,0.7311,0.73116,0.73068,0.73071,186000000.0
2009-08-14 16:45:00,0.7308,0.73087,0.73039,0.73072,316800000.0
2009-08-14 16:50:00,0.73049,0.73055,0.72974,0.72974,192200000.0
2009-08-14 16:55:00,0.72952,0.72953,0.72871,0.72871,198400000.0
2009-08-14 17:00:00,0.72848,0.72901,0.72815,0.72886,232400000.0
2009-08-14 17:05:00,0.72896,0.72902,0.72771,0.72798,176400000.0
2009-08-14 17:10:00,0.72746,0.72769,0.7271,0.72734,181200000.0
2009-08-14 17:15:00,0.72755,0.72786,0.72664,0.72687,99200000.0
2009-08-14 17:20:00,0.72669,0.72673,0.72572,0.72572,118400000.0
2009-08-14 17:25:00,0.72552,0.72568,0.72521,0.72546,199200000.0
2009-08-14 17:30:00,0.72522,0.72598,0.72466,0.72596,369400000.0
2009-08-14 17:35:00,0.72584,0.72636,0.7258,0.72631,200400000.0
2009-08-14 17:40:00,0.72592,0.72607,0.7256,0.72607,227200000.0
2009-08-14 17:45:00,0.72605,0.72631,0.72525,0.7253,374200000.0
2009-08-14 17:50:00,0.72518,0.72539,0.72495,0.72539,256000000.0
2009-08-14 17:55:00,0.7254,0.72608,0.7254,0.72586,262400000.0
2009-08-14 18:00:00,0.72575,0.72607,0.72557,0.72576,226000000.0
2009-08-14 18:05:00,0.72576,0.72579,0.72539,0.72539,319400000.0
2009-08-14 18:10:00,0.72547,0.72566,0.72475,0.72566,125800000.0
2009-08-14 18:15:00,0.72559,0.72586,0.72529,0.7253,227000000.0
2009-08-14 18:20:00,0.72523,0.72569,0.72522,0.7256,229200000.0
2009-08-14 18:25:00,0.72559,0.72569,0.72523,0.72539,145600000.0
2009-08-14 18:30:00,0.72534,0.72545,0.72487,0.72505,198800000.0
2009-08-14 18:35:00,0.72492,0.72511,0.72479,0.72502,177400000.0
2009-08-14 18:40:00,0.72511,0.7253,0.72465,0.72465,177600000.0
2009-08-14 18:45:00,0.72481,0.72581,0.72387,0.72576,132200000.0
2009-08-14 18:50:00,0.72587,0.72601,0.72553,0.72578,130600000.0
2009-08-14 18:55:00,0.72576,0.72592,0.72549,0.72592,146000000.0
2009-08-14 19:00:00,0.72603,0.72616,0.72578,0.72597,134400000.0
2009-08-14 19:05:00,0.72602,0.7261,0.72583,0.72597,253600000.0
2009-08-14 19:10:00,0.72619,0.72636,0.72557,0.72636,151800000.0
2009-08-14 19:15:00,0.72624,0.72626,0.72539,0.72598,76200000.0
2009-08-14 19:20:00,0.72579,0.72619,0.72574,0.72607,102800000.0
2009-08-14 19:25:00,0.72602,0.72633,0.72594,0.72598,169600000.0
2009-08-14 19:30:00,0.72571,0.72571,0.72485,0.72514,78400000.0
2009-08-14 19:35:00,0.725,0.725,0.72418,0.72427,109600000.0
2009-08-14 19:40:00,0.72438,0.72523,0.72438,0.72482,84600000.0
2009-08-14 19:45:00,0.72493,0.72531,0.72447,0.72457,76800000.0
2009-08-14 19:50:00,0.72465,0.725,0.72446,0.72472,67200000.0
2009-08-14 19:55:00,0.72461,0.725,0.72461,0.72493,40000000.0
2009-08-14 20:00:00,0.7251,0.7255,0.72453,0.7255,62400000.0
2009-08-14 20:05:00,0.72522,0.72545,0.72495,0.72531,57000000.0
2009-08-14 20:10:00,0.72535,0.72572,0.72523,0.72548,83200000.0
2009-08-14 20:15:00,0.72556,0.72629,0.72542,0.72613,62400000.0
2009-08-14 20:20:00,0.7263,0.72637,0.72532,0.72532,64000000.0
2009-08-14 20:25:00,0.72504,0.72505,0.72473,0.72485,50600000.0
2009-08-14 20:30:00,0.72487,0.725,0.72457,0.72499,53200000.0
2009-08-14 20:35:00,0.72484,0.72512,0.72465,0.72482,46400000.0
2009-08-14 20:40:00,0.72463,0.72508,0.7246,0.72507,57000000.0
2009-08-14 20:45:00,0.72508,0.72522,0.72479,0.72486,88400000.0
2009-08-14 20:50:00,0.72524,0.72539,0.72505,0.72518,84200000.0
2009-08-14 20:55:00,0.72517,0.72533,0.72466,0.72533,77200000.0
2009-08-14 21:00:00,0.72543,0.72622,0.72535,0.72611,52600000.0
2009-08-14 21:05:00,0.72587,0.72612,0.72527,0.72612,49000000.0
2009-08-14 21:10:00,0.72586,0.72617,0.72572,0.72603,54400000.0
2009-08-14 21:15:00,0.72586,0.72653,0.72585,0.7259,36800000.0
2009-08-14 21:20:00,0.72583,0.72592,0.7255,0.72592,44200000.0
2009-08-14 21:25:00,0.726,0.72607,0.72519,0.72571,44800000.0
2009-08-14 21:30:00,0.7256,0.72592,0.7252,0.72576,64000000.0
2009-08-14 21:35:00,0.72545,0.72571,0.72533,0.72568,56000000.0
2009-08-14 21:40:00,0.72561,0.7257,0.72544,0.72545,41600000.0
2009-08-14 21:45:00,0.72551,0.72595,0.72533,0.72566,83200000.0
2009-08-14 21:50:00,0.72575,0.72599,0.72548,0.72591,48000000.0
2009-08-14 21:55:00,0.72589,0.72597,0.72462,0.72535,109800000.0
2009-08-14 22:00:00,0.72544,0.7265,0.72539,0.7265,171200000.0
2009-08-14 22:05:00,0.72647,0.72647,0.72521,0.72521,101800000.0
2009-08-14 22:10:00,0.72489,0.72522,0.72476,0.72509,86400000.0
2009-08-14 22:15:00,0.72523,0.7253,0.72507,0.72507,76800000.0
2009-08-14 22:20:00,0.72476,0.72535,0.72466,0.72532,43200000.0
2009-08-14 22:25:00,0.72543,0.72548,0.72501,0.72518,85200000.0
2009-08-14 22:30:00,0.72455,0.72608,0.72455,0.72585,82000000.0
2009-08-14 22:35:00,0.72583,0.7264,0.72583,0.72595,122000000.0
2009-08-14 22:40:00,0.72592,0.72598,0.72518,0.72574,64000000.0
2009-08-14 22:45:00,0.7258,0.7258,0.72454,0.72517,78800000.0
2009-08-14 22:50:00,0.72525,0.72533,0.72491,0.72491,33600000.0
2009-08-14 22:55:00,0.72478,0.7262,0.72472,0.72521,56000000.0
2009-08-16 23:00:00,0.72376,0.72532,0.72278,0.72398,85200000.0
2009-08-16 23:05:00,0.72398,0.72438,0.72369,0.72406,68800000.0
2009-08-16 23:10:00,0.72399,0.72418,0.72383,0.72411,64000000.0
2009-08-16 23:15:00,0.72386,0.72435,0.72386,0.72405,62800000.0
2009-08-16 23:20:00,0.72412,0.72441,0.72405,0.72431,57600000.0
2009-08-16 23:25:00,0.72424,0.72457,0.72415,0.72445,69600000.0
2009-08-16 23:30:00,0.72431,0.72436,0.72352,0.72382,89000000.0
2009-08-16 23:35:00,0.72433,0.72448,0.72416,0.72429,60800000.0
2009-08-16 23:40:00,0.72405,0.72425,0.72311,0.72311,80000000.0
2009-08-16 23:45:00,0.72304,0.72397,0.72304,0.72362,56000000.0
2009-08-16 23:50:00,0.7235,0.72392,0.7235,0.72356,57600000.0
2009-08-16 23:55:00,0.72347,0.72382,0.72275,0.72371,75200000.0
2009-08-17 00:00:00,0.72383,0.72387,0.7231,0.7231,61800000.0
2009-08-17 00:05:00,0.72338,0.72348,0.72304,0.72318,51200000.0
2009-08-17 00:10:00,0.72318,0.72341,0.72271,0.72319,56000000.0
2009-08-17 00:15:00,0.72295,0.72338,0.72295,0.72325,60200000.0
2009-08-17 00:20:00,0.72303,0.72339,0.72246,0.72262,51200000.0
2009-08-17 00:25:00,0.72326,0.72356,0.72258,0.72319,67600000.0
2009-08-17 00:30:00,0.72353,0.72428,0.72342,0.72377,81600000.0
2009-08-17 00:35:00,0.72391,0.72466,0.72391,0.72426,59200000.0
2009-08-17 00:40:00,0.72424,0.7244,0.72399,0.7242,68200000.0
2009-08-17 00:45:00,0.72353,0.72443,0.72353,0.7241,62400000.0
2009-08-17 00:50:00,0.72425,0.72452,0.72359,0.724,52800000.0
2009-08-17 00:55:00,0.72419,0.7247,0.72419,0.72466,58000000.0
2009-08-17 01:00:00,0.72459,0.72498,0.72418,0.72498,67200000.0
2009-08-17 01:05:00,0.72485,0.72515,0.72457,0.72471,64000000.0
2009-08-17 01:10:00,0.72492,0.72505,0.72461,0.72463,62800000.0
2009-08-17 01:15:00,0.72461,0.72582,0.72451,0.72568,54800000.0
2009-08-17 01:20:00,0.72524,0.7256,0.72478,0.72551,67200000.0
2009-08-17 01:25:00,0.72554,0.72586,0.72498,0.72579,75200000.0
2009-08-17 01:30:00,0.72567,0.72594,0.72556,0.72573,129600000.0
2009-08-17 01:35:00,0.72579,0.72582,0.72467,0.72566,60800000.0
2009-08-17 01:40:00,0.72572,0.72575,0.72525,0.72554,40000000.0
2009-08-17 01:45:00,0.72538,0.7257,0.72523,0.7257,64400000.0
2009-08-17 01:50:00,0.7257,0.7258,0.72555,0.72564,72000000.0
2009-08-17 01:55:00,0.72563,0.72578,0.72532,0.72535,95400000.0
2009-08-17 02:00:00,0.72529,0.72551,0.72494,0.7251,65600000.0
2009-08-17 02:05:00,0.72531,0.7255,0.72447,0.72477,65600000.0
2009-08-17 02:10:00,0.72514,0.72527,0.72507,0.72521,52800000.0
2009-08-17 02:15:00,0.72518,0.72518,0.72473,0.72515,67200000.0
2009-08-17 02:20:00,0.72511,0.72541,0.72479,0.72484,61800000.0
2009-08-17 02:25:00,0.72488,0.72523,0.72388,0.72486,65600000.0
2009-08-17 02:30:00,0.72525,0.72525,0.72461,0.72461,57600000.0
2009-08-17 02:35:00,0.72442,0.72473,0.72437,0.72453,65600000.0
2009-08-17 02:40:00,0.7245,0.72497,0.7245,0.72479,59600000.0
2009-08-17 02:45:00,0.72475,0.72486,0.72436,0.72486,59200000.0
2009-08-17 02:50:00,0.72474,0.72481,0.7242,0.7245,62400000.0
2009-08-17 02:55:00,0.72456,0.72456,0.72364,0.72371,64000000.0
2009-08-17 03:00:00,0.7238,0.72406,0.72325,0.72348,72000000.0
2009-08-17 03:05:00,0.72342,0.72351,0.72288,0.72295,62400000.0
2009-08-17 03:10:00,0.72291,0.72303,0.72257,0.72257,70400000.0
2009-08-17 03:15:00,0.72246,0.72246,0.72179,0.72197,62400000.0
2009-08-17 03:20:00,0.72177,0.72211,0.7217,0.72211,67200000.0
2009-08-17 03:25:00,0.72218,0.72255,0.72213,0.72245,62400000.0
2009-08-17 03:30:00,0.72253,0.72277,0.72207,0.7222,60800000.0
2009-08-17 03:35:00,0.72182,0.72209,0.72107,0.72107,57600000.0
2009-08-17 03:40:00,0.72086,0.72197,0.72075,0.72197,64000000.0
2009-08-17 03:45:00,0.72203,0.72205,0.72102,0.72104,60800000.0
2009-08-17 03:50:00,0.72106,0.72131,0.72084,0.72097,60800000.0
2009-08-17 03:55:00,0.72111,0.72147,0.7209,0.72146,57600000.0
2009-08-17 04:00:00,0.72152,0.72172,0.72125,0.72148,65600000.0
2009-08-17 04:05:00,0.72123,0.72252,0.72059,0.72246,60800000.0
2009-08-17 04:10:00,0.72253,0.72298,0.7216,0.72163,60800000.0
2009-08-17 04:15:00,0.7216,0.7216,0.72097,0.72111,62400000.0
2009-08-17 04:20:00,0.72105,0.72112,0.72091,0.72108,54400000.0
2009-08-17 04:25:00,0.72113,0.72126,0.72105,0.72105,60800000.0
2009-08-17 04:30:00,0.72114,0.72119,0.721,0.721,61200000.0
2009-08-17 04:35:00,0.72108,0.72108,0.72039,0.72061,72400000.0
2009-08-17 04:40:00,0.7204,0.72047,0.7199,0.72046,60800000.0
2009-08-17 04:45:00,0.72042,0.72083,0.72015,0.72074,66000000.0
2009-08-17 04:50:00,0.72094,0.72095,0.72049,0.7206,61200000.0
2009-08-17 04:55:00,0.72079,0.72083,0.72022,0.72042,57600000.0
2009-08-17 05:00:00,0.7203,0.72064,0.72017,0.72064,67000000.0
2009-08-17 05:05:00,0.72084,0.72105,0.72023,0.72099,68800000.0
2009-08-17 05:10:00,0.72093,0.72144,0.72086,0.72122,65600000.0
2009-08-17 05:15:00,0.72116,0.72135,0.72075,0.72135,51200000.0
2009-08-17 05:20:00,0.72135,0.72135,0.72096,0.72096,56000000.0
2009-08-17 05:25:00,0.72077,0.72089,0.72047,0.72088,65600000.0
2009-08-17 05:30:00,0.7209,0.72091,0.72031,0.72031,69200000.0
2009-08-17 05:35:00,0.72043,0.72115,0.7204,0.72101,67200000.0
2009-08-17 05:40:00,0.72103,0.72114,0.72061,0.72087,51600000.0
2009-08-17 05:45:00,0.7202,0.72088,0.7202,0.72076,58600000.0
2009-08-17 05:50:00,0.72057,0.7211,0.72021,0.72095,62800000.0
2009-08-17 05:55:00,0.72104,0.72107,0.72038,0.72056,76800000.0
2009-08-17 06:00:00,0.72066,0.72082,0.72051,0.72072,61800000.0
2009-08-17 06:05:00,0.72042,0.72082,0.72037,0.7206,60800000.0
2009-08-17 06:10:00,0.72064,0.72072,0.72033,0.72051,65600000.0
2009-08-17 06:15:00,0.72057,0.72074,0.7198,0.7201,64000000.0
2009-08-17 06:20:00,0.72064,0.72082,0.72045,0.7208,67200000.0
2009-08-17 06:25:00,0.72067,0.7208,0.71964,0.72078,54400000.0
2009-08-17 06:30:00,0.71999,0.72091,0.71999,0.72036,59200000.0
2009-08-17 06:35:00,0.72038,0.72038,0.71925,0.71946,66600000.0
2009-08-17 06:40:00,0.71945,0.71989,0.71945,0.71989,62400000.0
2009-08-17 06:45:00,0.71925,0.72,0.71925,0.71995,54400000.0
2009-08-17 06:50:00,0.71979,0.71997,0.71908,0.71964,60800000.0
2009-08-17 06:55:00,0.71995,0.72016,0.71953,0.71988,70400000.0
2009-08-17 07:00:00,0.71985,0.72013,0.71919,0.72,60800000.0
2009-08-17 07:05:00,0.72014,0.72047,0.71995,0.72008,59200000.0
2009-08-17 07:10:00,0.72017,0.72022,0.71988,0.71988,68200000.0
2009-08-17 07:15:00,0.71997,0.72001,0.71963,0.71966,70200000.0
2009-08-17 07:20:00,0.71955,0.7197,0.71926,0.7197,61200000.0
2009-08-17 07:25:00,0.71983,0.71999,0.71893,0.71999,67200000.0
2009-08-17 07:30:00,0.71995,0.72044,0.71972,0.72041,64000000.0
2009-08-17 07:35:00,0.7204,0.72053,0.71993,0.71993,61200000.0
2009-08-17 07:40:00,0.72011,0.72032,0.71992,0.72023,64000000.0
2009-08-17 07:45:00,0.72024,0.72046,0.71996,0.72018,65600000.0
2009-08-17 07:50:00,0.72007,0.72014,0.71944,0.71961,54800000.0
2009-08-17 07:55:00,0.71956,0.72079,0.71934,0.72077,56000000.0
2009-08-17 08:00:00,0.72054,0.72091,0.71968,0.7198,68800000.0
2009-08-17 08:05:00,0.71957,0.71995,0.71955,0.71979,68800000.0
2009-08-17 08:10:00,0.71979,0.71991,0.71938,0.71972,64000000.0
2009-08-17 08:15:00,0.71981,0.72013,0.71952,0.72009,62400000.0
2009-08-17 08:20:00,0.72009,0.72046,0.72,0.72007,65600000.0
2009-08-17 08:25:00,0.72014,0.72063,0.71994,0.72027,70800000.0
2009-08-17 08:30:00,0.72034,0.7206,0.71999,0.7206,65400000.0
2009-08-17 08:35:00,0.72065,0.72083,0.7205,0.72074,56000000.0
2009-08-17 08:40:00,0.72113,0.72129,0.72026,0.72092,56400000.0
2009-08-17 08:45:00,0.72093,0.72194,0.72093,0.72172,62400000.0
2009-08-17 08:50:00,0.72178,0.72181,0.72147,0.72165,61200000.0
2009-08-17 08:55:00,0.72144,0.72162,0.72111,0.72125,59200000.0
2009-08-17 09:00:00,0.72123,0.72123,0.72055,0.72061,59200000.0
2009-08-17 09:05:00,0.72058,0.72073,0.72025,0.72061,72000000.0
2009-08-17 09:10:00,0.72072,0.72147,0.72072,0.72095,64000000.0
2009-08-17 09:15:00,0.7209,0.72138,0.72072,0.72077,73600000.0
2009-08-17 09:20:00,0.72064,0.72172,0.72047,0.72168,68200000.0
2009-08-17 09:25:00,0.72168,0.72199,0.72138,0.72172,60800000.0
2009-08-17 09:30:00,0.72175,0.72198,0.72056,0.72151,75200000.0
2009-08-17 09:35:00,0.72161,0.72161,0.72059,0.72115,57600000.0
2009-08-17 09:40:00,0.72137,0.72163,0.72105,0.72127,63800000.0
2009-08-17 09:45:00,0.72125,0.7213,0.72057,0.72079,58000000.0
2009-08-17 09:50:00,0.72072,0.72112,0.7207,0.72086,62400000.0
2009-08-17 09:55:00,0.72102,0.72138,0.7204,0.72064,68800000.0
2009-08-17 10:00:00,0.72068,0.72075,0.71922,0.71922,62400000.0
2009-08-17 10:05:00,0.71931,0.71946,0.71856,0.71882,64000000.0
2009-08-17 10:10:00,0.71896,0.7195,0.71856,0.71882,69200000.0
2009-08-17 10:15:00,0.71873,0.71873,0.71806,0.71838,72000000.0
2009-08-17 10:20:00,0.71831,0.7201,0.71829,0.72009,68800000.0
2009-08-17 10:25:00,0.72015,0.72054,0.7198,0.71991,65600000.0
2009-08-17 10:30:00,0.72,0.72032,0.71989,0.72018,59200000.0
2009-08-17 10:35:00,0.72025,0.72077,0.71996,0.72075,67200000.0
2009-08-17 10:40:00,0.72091,0.72111,0.72052,0.72098,67200000.0
2009-08-17 10:45:00,0.72106,0.72109,0.72037,0.72037,65600000.0
2009-08-17 10:50:00,0.72031,0.72041,0.71982,0.72015,56400000.0
2009-08-17 10:55:00,0.72007,0.72039,0.71848,0.71848,59200000.0
2009-08-17 11:00:00,0.71864,0.71929,0.71862,0.71906,65400000.0
2009-08-17 11:05:00,0.71877,0.71903,0.71828,0.71843,57600000.0
2009-08-17 11:10:00,0.71852,0.71908,0.71852,0.71898,66600000.0
2009-08-17 11:15:00,0.71888,0.71941,0.71876,0.71896,70400000.0
2009-08-17 11:20:00,0.71897,0.71929,0.71823,0.71905,72000000.0
2009-08-17 11:25:00,0.71907,0.71931,0.71884,0.7191,54400000.0
2009-08-17 11:30:00,0.71916,0.71967,0.71904,0.71967,70400000.0
2009-08-17 11:35:00,0.71968,0.7198,0.71951,0.71979,67200000.0
2009-08-17 11:40:00,0.71976,0.7198,0.71882,0.71966,62400000.0
2009-08-17 11:45:00,0.71971,0.72021,0.71967,0.72019,56000000.0
2009-08-17 11:50:00,0.72024,0.72024,0.7194,0.71967,72000000.0
2009-08-17 11:55:00,0.71944,0.72028,0.71893,0.72018,67200000.0
2009-08-17 12:00:00,0.72027,0.72032,0.7199,0.72,70400000.0
2009-08-17 12:05:00,0.7199,0.72008,0.7199,0.72,70400000.0
2009-08-17 12:10:00,0.71997,0.72009,0.7193,0.7193,70400000.0
2009-08-17 12:15:00,0.71925,0.71949,0.71895,0.7194,67200000.0
2009-08-17 12:20:00,0.71929,0.71943,0.71912,0.71943,64400000.0
2009-08-17 12:25:00,0.71936,0.71966,0.71896,0.71962,56000000.0
2009-08-17 12:30:00,0.71955,0.72046,0.71955,0.72034,57000000.0
2009-08-17 12:35:00,0.7205,0.72075,0.71992,0.71993,65600000.0
2009-08-17 12:40:00,0.71991,0.72011,0.71971,0.71995,60800000.0
2009-08-17 12:45:00,0.72006,0.72041,0.71994,0.72041,61800000.0
2009-08-17 12:50:00,0.72012,0.72033,0.71925,0.72015,67000000.0
2009-08-17 12:55:00,0.71999,0.72003,0.71861,0.71964,61800000.0
2009-08-17 13:00:00,0.7196,0.71987,0.7193,0.71959,64400000.0
2009-08-17 13:05:00,0.7196,0.72006,0.71947,0.7199,60800000.0
2009-08-17 13:10:00,0.71966,0.71972,0.71928,0.7194,58000000.0
2009-08-17 13:15:00,0.71935,0.71945,0.71893,0.71911,60800000.0
2009-08-17 13:20:00,0.71897,0.71978,0.71895,0.71972,67200000.0
2009-08-17 13:25:00,0.71957,0.72048,0.71945,0.72047,58600000.0
2009-08-17 13:30:00,0.72054,0.72063,0.72021,0.7203,103400000.0
2009-08-17 13:35:00,0.72013,0.72015,0.71937,0.71938,124800000.0
2009-08-17 13:40:00,0.71932,0.7198,0.71909,0.7198,140200000.0
2009-08-17 13:45:00,0.71985,0.72022,0.71985,0.71995,121600000.0
2009-08-17 13:50:00,0.72,0.72045,0.71959,0.71959,156600000.0
2009-08-17 13:55:00,0.71937,0.7195,0.7191,0.71949,130000000.0
2009-08-17 14:00:00,0.71936,0.71994,0.71931,0.71994,170600000.0
2009-08-17 14:05:00,0.71994,0.71994,0.71954,0.71968,149600000.0
2009-08-17 14:10:00,0.7196,0.71966,0.71872,0.719,115200000.0
2009-08-17 14:15:00,0.71911,0.71979,0.71909,0.7197,186000000.0
2009-08-17 14:20:00,0.71979,0.7201,0.71953,0.71953,131200000.0
2009-08-17 14:25:00,0.71957,0.71988,0.7192,0.71988,147200000.0
2009-08-17 14:30:00,0.71947,0.72092,0.71947,0.72091,207400000.0
2009-08-17 14:35:00,0.7212,0.722,0.7212,0.722,180200000.0
2009-08-17 14:40:00,0.72192,0.72202,0.72163,0.72188,245600000.0
2009-08-17 14:45:00,0.72182,0.72193,0.72164,0.72181,151400000.0
2009-08-17 14:50:00,0.72183,0.72183,0.7213,0.72169,132800000.0
2009-08-17 14:55:00,0.72161,0.72166,0.72122,0.72155,102400000.0
2009-08-17 15:00:00,0.7217,0.72272,0.7217,0.72244,153600000.0
2009-08-17 15:05:00,0.72271,0.72285,0.72192,0.72195,155200000.0
2009-08-17 15:10:00,0.72175,0.72209,0.72165,0.72209,227000000.0
2009-08-17 15:15:00,0.72205,0.7221,0.72184,0.72193,92800000.0
2009-08-17 15:20:00,0.7218,0.72186,0.72144,0.72156,164200000.0
2009-08-17 15:25:00,0.72153,0.72178,0.72046,0.72046,194000000.0
2009-08-17 15:30:00,0.72002,0.72103,0.71955,0.72092,251000000.0
2009-08-17 15:35:00,0.72083,0.72083,0.7196,0.71964,205000000.0
2009-08-17 15:40:00,0.71961,0.71997,0.7196,0.71991,206400000.0
2009-08-17 15:45:00,0.7195,0.72033,0.71912,0.72018,116800000.0
2009-08-17 15:50:00,0.72025,0.72045,0.71988,0.71999,89600000.0
2009-08-17 15:55:00,0.71983,0.72024,0.71961,0.72024,139200000.0
2009-08-17 16:00:00,0.7201,0.7201,0.71934,0.71939,237800000.0
2009-08-17 16:05:00,0.71912,0.71977,0.71897,0.71937,200000000.0
2009-08-17 16:10:00,0.71933,0.71933,0.7188,0.71907,207800000.0
2009-08-17 16:15:00,0.71911,0.71926,0.71866,0.71926,165800000.0
2009-08-17 16:20:00,0.71913,0.71944,0.71883,0.71883,200400000.0
2009-08-17 16:25:00,0.71878,0.71898,0.71856,0.71874,171200000.0
2009-08-17 16:30:00,0.71889,0.71942,0.71888,0.71939,234600000.0
2009-08-17 16:35:00,0.71933,0.71937,0.71892,0.71902,282000000.0
2009-08-17 16:40:00,0.71905,0.71935,0.71825,0.71857,190400000.0
2009-08-17 16:45:00,0.71895,0.71927,0.71888,0.7191,316400000.0
2009-08-17 16:50:00,0.71899,0.7191,0.71877,0.71877,191400000.0
2009-08-17 16:55:00,0.71879,0.71894,0.71829,0.71829,197200000.0
2009-08-17 17:00:00,0.71809,0.71837,0.71773,0.71837,231800000.0
2009-08-17 17:05:00,0.71829,0.71829,0.71718,0.7173,179200000.0
2009-08-17 17:10:00,0.71725,0.71782,0.71713,0.71763,181200000.0
2009-08-17 17:15:00,0.71763,0.71806,0.71756,0.71806,99600000.0
2009-08-17 17:20:00,0.71811,0.71849,0.71806,0.71845,118400000.0
2009-08-17 17:25:00,0.71854,0.71883,0.71854,0.71878,200000000.0
2009-08-17 17:30:00,0.71871,0.71896,0.71858,0.71891,370600000.0
2009-08-17 17:35:00,0.71891,0.71943,0.7189,0.71943,198400000.0
2009-08-17 17:40:00,0.7194,0.71985,0.7194,0.71962,222400000.0
2009-08-17 17:45:00,0.7197,0.71987,0.71953,0.71959,374600000.0
2009-08-17 17:50:00,0.7197,0.72015,0.71959,0.72005,259600000.0
2009-08-17 17:55:00,0.71996,0.72085,0.71996,0.72037,261800000.0
2009-08-17 18:00:00,0.72041,0.72079,0.72015,0.72068,233000000.0
2009-08-17 18:05:00,0.72063,0.72063,0.72016,0.72018,320800000.0
2009-08-17 18:10:00,0.72017,0.72029,0.71978,0.72021,126800000.0
2009-08-17 18:15:00,0.72022,0.72062,0.72008,0.72049,226600000.0
2009-08-17 18:20:00,0.72059,0.72065,0.72035,0.72057,232000000.0
2009-08-17 18:25:00,0.72051,0.72052,0.72028,0.72033,145600000.0
2009-08-17 18:30:00,0.72025,0.72076,0.72012,0.72065,198400000.0
2009-08-17 18:35:00,0.72068,0.72148,0.72065,0.72131,176000000.0
2009-08-17 18:40:00,0.72126,0.72159,0.72126,0.72146,177600000.0
2009-08-17 18:45:00,0.72145,0.72171,0.72049,0.72169,124800000.0
2009-08-17 18:50:00,0.72169,0.72196,0.72152,0.72187,131600000.0
2009-08-17 18:55:00,0.72199,0.72214,0.72169,0.72178,145600000.0
2009-08-17 19:00:00,0.72162,0.72164,0.72033,0.72061,134400000.0
2009-08-17 19:05:00,0.72057,0.72057,0.71985,0.7201,252800000.0
2009-08-17 19:10:00,0.72054,0.72067,0.72028,0.72067,152400000.0
2009-08-17 19:15:00,0.72083,0.72095,0.72059,0.72094,65600000.0
2009-08-17 19:20:00,0.72089,0.72177,0.72089,0.7215,109800000.0
2009-08-17 19:25:00,0.72128,0.72161,0.72125,0.72161,166800000.0
2009-08-17 19:30:00,0.72175,0.72175,0.72112,0.72112,86400000.0
2009-08-17 19:35:00,0.72112,0.72115,0.72089,0.72103,108800000.0
2009-08-17 19:40:00,0.72099,0.72156,0.72051,0.72155,91000000.0
2009-08-17 19:45:00,0.7214,0.72152,0.72075,0.72078,97600000.0
2009-08-17 19:50:00,0.72069,0.72088,0.72055,0.72083,73600000.0
2009-08-17 19:55:00,0.72089,0.72223,0.72089,0.72212,48000000.0
2009-08-17 20:00:00,0.72211,0.72222,0.72118,0.72197,64000000.0
2009-08-17 20:05:00,0.72186,0.72188,0.72158,0.72186,61200000.0
2009-08-17 20:10:00,0.72173,0.7218,0.72157,0.72166,83200000.0
2009-08-17 20:15:00,0.7216,0.72172,0.72112,0.72112,57600000.0
2009-08-17 20:20:00,0.72125,0.72159,0.72067,0.72125,62800000.0
2009-08-17 20:25:00,0.7215,0.72198,0.72139,0.72198,52800000.0
2009-08-17 20:30:00,0.72193,0.72205,0.72182,0.7219,52800000.0
2009-08-17 20:35:00,0.72178,0.72189,0.72143,0.72166,52800000.0
2009-08-17 20:40:00,0.72169,0.72199,0.7216,0.72172,60800000.0
2009-08-17 20:45:00,0.72169,0.72174,0.72093,0.72109,87400000.0
2009-08-17 20:50:00,0.72108,0.72127,0.72058,0.7207,84800000.0
2009-08-17 20:55:00,0.72091,0.72153,0.72091,0.72127,64000000.0
2009-08-17 21:00:00,0.72124,0.72153,0.72091,0.72151,52800000.0
2009-08-17 21:05:00,0.72146,0.72163,0.72115,0.72134,51200000.0
2009-08-17 21:10:00,0.72128,0.72139,0.72083,0.72109,50600000.0
2009-08-17 21:15:00,0.72096,0.72101,0.72052,0.72078,37200000.0
2009-08-17 21:20:00,0.7208,0.72081,0.72066,0.72076,54400000.0
2009-08-17 21:25:00,0.72086,0.72086,0.72041,0.72061,48000000.0
2009-08-17 21:30:00,0.72069,0.72112,0.72035,0.72112,64000000.0
2009-08-17 21:35:00,0.72099,0.72114,0.72052,0.72112,51200000.0
2009-08-17 21:40:00,0.72106,0.72106,0.72037,0.72038,48000000.0
2009-08-17 21:45:00,0.7206,0.72068,0.71955,0.72017,84800000.0
2009-08-17 21:50:00,0.72016,0.72026,0.72,0.7201,63400000.0
2009-08-17 21:55:00,0.72021,0.72028,0.72,0.72004,112000000.0
2009-08-17 22:00:00,0.7201,0.72019,0.7189,0.71937,171200000.0
2009-08-17 22:05:00,0.71943,0.71987,0.71927,0.71987,101800000.0
2009-08-17 22:10:00,0.71991,0.72017,0.71982,0.71985,86400000.0
2009-08-17 22:15:00,0.71935,0.72067,0.71935,0.72065,76200000.0
2009-08-17 22:20:00,0.72057,0.72057,0.72001,0.72029,43200000.0
2009-08-17 22:25:00,0.72028,0.72035,0.7201,0.72031,85200000.0
2009-08-17 22:30:00,0.72026,0.72045,0.7201,0.72018,81600000.0
2009-08-17 22:35:00,0.72008,0.72008,0.7196,0.71992,113400000.0
2009-08-17 22:40:00,0.71991,0.71991,0.719,0.71973,63400000.0
2009-08-17 22:45:00,0.71981,0.71982,0.71934,0.71934,80000000.0
2009-08-17 22:50:00,0.71932,0.71944,0.7189,0.71922,38400000.0
2009-08-17 22:55:00,0.71931,0.71935,0.71903,0.71919,44800000.0
2009-08-17 23:00:00,0.71897,0.71914,0.71854,0.71914,85200000.0
2009-08-17 23:05:00,0.71907,0.71933,0.71905,0.71915,69200000.0
2009-08-17 23:10:00,0.71902,0.71953,0.71885,0.71941,64000000.0
2009-08-17 23:15:00,0.71939,0.71947,0.7193,0.71936,62400000.0
2009-08-17 23:20:00,0.71939,0.71949,0.71852,0.71918,51200000.0
2009-08-17 23:25:00,0.7193,0.7199,0.71926,0.7199,67200000.0
2009-08-17 23:30:00,0.71988,0.72012,0.71982,0.71982,86200000.0
2009-08-17 23:35:00,0.71993,0.72037,0.71971,0.71975,64400000.0
2009-08-17 23:40:00,0.7197,0.71997,0.71966,0.71976,80400000.0
2009-08-17 23:45:00,0.71995,0.72018,0.71973,0.71981,43600000.0
2009-08-17 23:50:00,0.71982,0.71984,0.71915,0.71961,57000000.0
2009-08-17 23:55:00,0.71958,0.71968,0.71845,0.71954,75600000.0
2009-08-18 00:00:00,0.71969,0.71976,0.71921,0.71921,60800000.0
2009-08-18 00:05:00,0.71949,0.71958,0.71883,0.71891,57000000.0
2009-08-18 00:10:00,0.71913,0.71934,0.71888,0.71927,45800000.0
2009-08-18 00:15:00,0.71906,0.71942,0.719,0.71929,60800000.0
2009-08-18 00:20:00,0.71914,0.71942,0.7191,0.71927,50600000.0
2009-08-18 00:25:00,0.71931,0.71945,0.71905,0.71929,67200000.0
2009-08-18 00:30:00,0.71952,0.71952,0.71904,0.71914,81600000.0
2009-08-18 00:35:00,0.71899,0.71956,0.71899,0.71947,46400000.0
2009-08-18 00:40:00,0.71938,0.71976,0.71938,0.71967,60800000.0
2009-08-18 00:45:00,0.71957,0.71963,0.71872,0.71951,61800000.0
2009-08-18 00:50:00,0.71967,0.71986,0.7195,0.71962,54400000.0
2009-08-18 00:55:00,0.71932,0.72002,0.71912,0.72002,59200000.0
2009-08-18 01:00:00,0.72006,0.72017,0.71946,0.71994,67200000.0
2009-08-18 01:05:00,0.71969,0.71985,0.71924,0.71946,64400000.0
2009-08-18 01:10:00,0.71946,0.7196,0.71932,0.71932,62400000.0
2009-08-18 01:15:00,0.71928,0.71939,0.71913,0.7193,54400000.0
2009-08-18 01:20:00,0.71944,0.71968,0.71929,0.71937,67200000.0
2009-08-18 01:25:00,0.71928,0.71989,0.71881,0.71983,70400000.0
2009-08-18 01:30:00,0.71909,0.71996,0.71909,0.71985,130000000.0
2009-08-18 01:35:00,0.71963,0.71995,0.71859,0.71974,57000000.0
2009-08-18 01:40:00,0.71969,0.71985,0.71938,0.71969,44800000.0
2009-08-18 01:45:00,0.71962,0.71978,0.71948,0.71978,64000000.0
2009-08-18 01:50:00,0.71952,0.71982,0.71935,0.71982,78200000.0
2009-08-18 01:55:00,0.71987,0.72007,0.71962,0.7199,96000000.0
2009-08-18 02:00:00,0.71989,0.72036,0.71968,0.72008,65600000.0
2009-08-18 02:05:00,0.72003,0.72065,0.71946,0.72048,65600000.0
2009-08-18 02:10:00,0.72052,0.72065,0.72036,0.72037,59600000.0
2009-08-18 02:15:00,0.72074,0.72094,0.72057,0.72085,67200000.0
2009-08-18 02:20:00,0.72079,0.7209,0.72016,0.72016,62400000.0
2009-08-18 02:25:00,0.71988,0.72043,0.71908,0.72036,66000000.0
2009-08-18 02:30:00,0.72051,0.72055,0.72012,0.72055,57400000.0
2009-08-18 02:35:00,0.72055,0.72058,0.71993,0.72046,65600000.0
2009-08-18 02:40:00,0.7206,0.72092,0.72042,0.7206,59200000.0
2009-08-18 02:45:00,0.72072,0.72093,0.72025,0.72092,58000000.0
2009-08-18 02:50:00,0.72084,0.72123,0.72071,0.72113,62400000.0
2009-08-18 02:55:00,0.72112,0.72126,0.7209,0.721,64000000.0
2009-08-18 03:00:00,0.72102,0.72105,0.72052,0.7208,72400000.0
2009-08-18 03:05:00,0.72089,0.72114,0.72064,0.72096,62400000.0
2009-08-18 03:10:00,0.72094,0.72126,0.72094,0.72098,69800000.0
2009-08-18 03:15:00,0.72097,0.72106,0.72071,0.72081,70400000.0
2009-08-18 03:20:00,0.72083,0.72123,0.7208,0.72123,67600000.0
2009-08-18 03:25:00,0.72092,0.72123,0.72075,0.72116,61800000.0
2009-08-18 03:30:00,0.72121,0.7214,0.72027,0.72113,66000000.0
2009-08-18 03:35:00,0.72111,0.72173,0.72072,0.72091,57600000.0
2009-08-18 03:40:00,0.72084,0.72086,0.72028,0.72034,64400000.0
2009-08-18 03:45:00,0.7203,0.72059,0.7202,0.72045,60800000.0
2009-08-18 03:50:00,0.72059,0.72122,0.71994,0.7204,60200000.0
2009-08-18 03:55:00,0.72081,0.72134,0.7205,0.72134,62400000.0
2009-08-18 04:00:00,0.72132,0.72143,0.72079,0.7212,65600000.0
2009-08-18 04:05:00,0.72122,0.72122,0.7208,0.72084,60800000.0
2009-08-18 04:10:00,0.72084,0.72096,0.71961,0.72072,60800000.0
2009-08-18 04:15:00,0.72078,0.72121,0.72071,0.72088,62800000.0
2009-08-18 04:20:00,0.72091,0.72129,0.72091,0.72114,54400000.0
2009-08-18 04:25:00,0.72116,0.72138,0.72103,0.72123,60800000.0
2009-08-18 04:30:00,0.72137,0.72147,0.72083,0.72122,60800000.0
2009-08-18 04:35:00,0.72118,0.72126,0.72038,0.72083,72000000.0
2009-08-18 04:40:00,0.72118,0.72123,0.72069,0.72112,60800000.0
2009-08-18 04:45:00,0.72106,0.72121,0.72076,0.7209,65600000.0
2009-08-18 04:50:00,0.72097,0.72161,0.72095,0.72143,61200000.0
2009-08-18 04:55:00,0.72151,0.72189,0.72135,0.72171,57600000.0
2009-08-18 05:00:00,0.72176,0.72176,0.72093,0.72113,67200000.0
2009-08-18 05:05:00,0.72112,0.72129,0.72105,0.72126,68800000.0
2009-08-18 05:10:00,0.72115,0.72125,0.72084,0.7209,65600000.0
2009-08-18 05:15:00,0.72095,0.721,0.72064,0.72097,51200000.0
2009-08-18 05:20:00,0.72095,0.72124,0.72072,0.72072,56400000.0
2009-08-18 05:25:00,0.72063,0.72083,0.72043,0.72061,65600000.0
2009-08-18 05:30:00,0.72054,0.72063,0.72021,0.72023,68200000.0
2009-08-18 05:35:00,0.71999,0.72032,0.71992,0.72014,67200000.0
2009-08-18 05:40:00,0.72036,0.72051,0.71962,0.72035,57600000.0
2009-08-18 05:45:00,0.72037,0.72052,0.72004,0.72021,59200000.0
2009-08-18 05:50:00,0.72035,0.72047,0.72012,0.72012,62400000.0
2009-08-18 05:55:00,0.72031,0.72031,0.7199,0.72015,76800000.0
2009-08-18 06:00:00,0.72032,0.72051,0.72008,0.7205,62400000.0
2009-08-18 06:05:00,0.7202,0.72052,0.71989,0.72052,60800000.0
2009-08-18 06:10:00,0.72052,0.72052,0.71996,0.72021,65600000.0
2009-08-18 06:15:00,0.71962,0.72066,0.71962,0.72053,64000000.0
2009-08-18 06:20:00,0.72065,0.7207,0.72022,0.72039,67200000.0
2009-08-18 06:25:00,0.72032,0.72038,0.71935,0.72034,54400000.0
2009-08-18 06:30:00,0.72046,0.72059,0.72037,0.72051,59200000.0
2009-08-18 06:35:00,0.72048,0.72069,0.72023,0.7205,71200000.0
2009-08-18 06:40:00,0.72058,0.72086,0.72057,0.72079,60200000.0
2009-08-18 06:45:00,0.7208,0.72091,0.72014,0.72016,46400000.0
2009-08-18 06:50:00,0.72001,0.7205,0.72001,0.72021,57600000.0
2009-08-18 06:55:00,0.72023,0.72034,0.72004,0.72019,70400000.0
2009-08-18 07:00:00,0.72019,0.72071,0.72008,0.72065,50000000.0
2009-08-18 07:05:00,0.72054,0.72078,0.72001,0.72024,59600000.0
2009-08-18 07:10:00,0.72072,0.72076,0.72022,0.72022,68800000.0
2009-08-18 07:15:00,0.72027,0.72035,0.72009,0.7203,70400000.0
2009-08-18 07:20:00,0.72001,0.72096,0.7196,0.72096,60800000.0
2009-08-18 07:25:00,0.72117,0.72171,0.72078,0.7213,60800000.0
2009-08-18 07:30:00,0.72123,0.72137,0.72092,0.72117,68800000.0
2009-08-18 07:35:00,0.72111,0.72124,0.72072,0.72072,57600000.0
2009-08-18 07:40:00,0.72069,0.72091,0.72048,0.72086,54400000.0
2009-08-18 07:45:00,0.72082,0.72104,0.72068,0.72098,62400000.0
2009-08-18 07:50:00,0.72102,0.72139,0.72076,0.72108,54400000.0
2009-08-18 07:55:00,0.72115,0.72123,0.72072,0.72086,55400000.0
2009-08-18 08:00:00,0.72087,0.72125,0.72082,0.72125,69200000.0
2009-08-18 08:05:00,0.72134,0.72146,0.72091,0.72127,69200000.0
2009-08-18 08:10:00,0.72111,0.72161,0.72082,0.72147,64000000.0
2009-08-18 08:15:00,0.72148,0.72182,0.72133,0.72138,62400000.0
2009-08-18 08:20:00,0.72148,0.72213,0.72139,0.72208,65600000.0
2009-08-18 08:25:00,0.72232,0.72254,0.72176,0.72202,70400000.0
2009-08-18 08:30:00,0.72202,0.72212,0.72128,0.72205,65600000.0
2009-08-18 08:35:00,0.72216,0.72291,0.72197,0.72285,56000000.0
2009-08-18 08:40:00,0.72293,0.72293,0.72161,0.72272,58000000.0
2009-08-18 08:45:00,0.72264,0.72279,0.72237,0.72237,62400000.0
2009-08-18 08:50:00,0.72248,0.72248,0.72218,0.7224,58600000.0
2009-08-18 08:55:00,0.72243,0.72265,0.72169,0.72256,59200000.0
2009-08-18 09:00:00,0.72261,0.7239,0.72258,0.72328,59600000.0
2009-08-18 09:05:00,0.72328,0.72375,0.72315,0.72352,72000000.0
2009-08-18 09:10:00,0.7236,0.72362,0.72294,0.72294,64000000.0
2009-08-18 09:15:00,0.72297,0.72308,0.7228,0.72284,73600000.0
2009-08-18 09:20:00,0.72287,0.72288,0.72259,0.72276,68800000.0
2009-08-18 09:25:00,0.72267,0.72288,0.72258,0.72283,60800000.0
2009-08-18 09:30:00,0.72279,0.7231,0.72159,0.72281,75600000.0
2009-08-18 09:35:00,0.72286,0.72292,0.72268,0.72282,57600000.0
2009-08-18 09:40:00,0.72283,0.72296,0.72248,0.72248,64000000.0
2009-08-18 09:45:00,0.72245,0.72272,0.72221,0.72272,57600000.0
2009-08-18 09:50:00,0.72253,0.72305,0.72253,0.72271,61800000.0
2009-08-18 09:55:00,0.72299,0.72319,0.72282,0.7231,68800000.0
2009-08-18 10:00:00,0.72235,0.72324,0.72235,0.72268,61800000.0
2009-08-18 10:05:00,0.7227,0.7227,0.722,0.72227,64400000.0
2009-08-18 10:10:00,0.72229,0.72241,0.7221,0.72214,69600000.0
2009-08-18 10:15:00,0.72235,0.72255,0.72226,0.72249,72000000.0
2009-08-18 10:20:00,0.72236,0.72294,0.72217,0.72282,68800000.0
2009-08-18 10:25:00,0.72285,0.72307,0.72275,0.72288,65600000.0
2009-08-18 10:30:00,0.72318,0.72373,0.72318,0.72327,58400000.0
2009-08-18 10:35:00,0.72313,0.72316,0.72251,0.72289,67200000.0
2009-08-18 10:40:00,0.72299,0.72316,0.72292,0.72301,67200000.0
2009-08-18 10:45:00,0.72308,0.72359,0.72308,0.72353,65600000.0
2009-08-18 10:50:00,0.72352,0.72353,0.72295,0.72323,64000000.0
2009-08-18 10:55:00,0.7233,0.72337,0.72246,0.72254,59200000.0
2009-08-18 11:00:00,0.72256,0.72335,0.72215,0.72314,65600000.0
2009-08-18 11:05:00,0.72308,0.72326,0.7229,0.7229,57400000.0
2009-08-18 11:10:00,0.72265,0.72302,0.72249,0.72251,68800000.0
2009-08-18 11:15:00,0.72257,0.7228,0.72221,0.72243,70400000.0
2009-08-18 11:20:00,0.72234,0.72239,0.72154,0.72222,72000000.0
2009-08-18 11:25:00,0.72223,0.7225,0.72215,0.72242,62400000.0
2009-08-18 11:30:00,0.72225,0.72242,0.72192,0.72217,70400000.0
2009-08-18 11:35:00,0.72233,0.72238,0.72102,0.72148,56000000.0
2009-08-18 11:40:00,0.72188,0.72225,0.7212,0.72221,62400000.0
2009-08-18 11:45:00,0.72226,0.72228,0.72152,0.7217,55400000.0
2009-08-18 11:50:00,0.72162,0.72162,0.72062,0.72071,72000000.0
2009-08-18 11:55:00,0.72059,0.72154,0.72,0.72154,58000000.0
2009-08-18 12:00:00,0.72179,0.72287,0.72179,0.72272,70400000.0
2009-08-18 12:05:00,0.72259,0.72289,0.72213,0.72286,62400000.0
2009-08-18 12:10:00,0.72294,0.72352,0.72292,0.72346,70400000.0
2009-08-18 12:15:00,0.72335,0.72342,0.72291,0.72291,67200000.0
2009-08-18 12:20:00,0.72272,0.72286,0.72264,0.72284,64000000.0
2009-08-18 12:25:00,0.72291,0.72291,0.72235,0.72277,56000000.0
2009-08-18 12:30:00,0.72271,0.72294,0.72247,0.72283,58000000.0
2009-08-18 12:35:00,0.72287,0.72287,0.72233,0.72245,65400000.0
2009-08-18 12:40:00,0.72237,0.72274,0.72223,0.72238,60800000.0
2009-08-18 12:45:00,0.72251,0.72276,0.72226,0.72228,62400000.0
2009-08-18 12:50:00,0.7226,0.72312,0.72239,0.72292,75200000.0
2009-08-18 12:55:00,0.72237,0.72301,0.72195,0.72301,61800000.0
2009-08-18 13:00:00,0.72296,0.72308,0.72267,0.72295,64000000.0
2009-08-18 13:05:00,0.72289,0.72289,0.72254,0.72272,60800000.0
2009-08-18 13:10:00,0.72303,0.72314,0.72265,0.72273,57600000.0
2009-08-18 13:15:00,0.72284,0.72295,0.72261,0.72289,60800000.0
2009-08-18 13:20:00,0.7229,0.72341,0.72279,0.72336,72000000.0
2009-08-18 13:25:00,0.72313,0.72331,0.723,0.72325,54800000.0
2009-08-18 13:30:00,0.72326,0.72327,0.72277,0.72302,103400000.0
2009-08-18 13:35:00,0.72307,0.7232,0.72291,0.72298,124200000.0
2009-08-18 13:40:00,0.72307,0.72312,0.7229,0.723,141200000.0
2009-08-18 13:45:00,0.72222,0.72354,0.72222,0.7235,121000000.0
2009-08-18 13:50:00,0.72349,0.72382,0.72348,0.72382,156200000.0
2009-08-18 13:55:00,0.72392,0.72412,0.72391,0.72406,129800000.0
2009-08-18 14:00:00,0.72401,0.72402,0.72373,0.72382,171600000.0
2009-08-18 14:05:00,0.72383,0.72387,0.72362,0.72368,150400000.0
2009-08-18 14:10:00,0.72364,0.72431,0.72364,0.72416,115200000.0
2009-08-18 14:15:00,0.72413,0.72444,0.72405,0.72413,185600000.0
2009-08-18 14:20:00,0.7241,0.72433,0.72408,0.72417,132800000.0
2009-08-18 14:25:00,0.72419,0.72518,0.72408,0.72451,146000000.0
2009-08-18 14:30:00,0.72382,0.72401,0.72317,0.72371,207200000.0
2009-08-18 14:35:00,0.72376,0.72463,0.72352,0.72437,173200000.0
2009-08-18 14:40:00,0.7246,0.72552,0.7246,0.72552,244600000.0
2009-08-18 14:45:00,0.72551,0.72554,0.7251,0.7253,152000000.0
2009-08-18 14:50:00,0.72535,0.72569,0.72534,0.72555,133200000.0
2009-08-18 14:55:00,0.72542,0.72542,0.7245,0.72456,102400000.0
2009-08-18 15:00:00,0.72447,0.72511,0.72447,0.72463,154000000.0
2009-08-18 15:05:00,0.72463,0.72476,0.72436,0.72475,154600000.0
2009-08-18 15:10:00,0.72446,0.72485,0.72446,0.72454,227600000.0
2009-08-18 15:15:00,0.72442,0.72442,0.72407,0.72423,92800000.0
2009-08-18 15:20:00,0.72424,0.72428,0.72386,0.72404,164200000.0
2009-08-18 15:25:00,0.72416,0.72494,0.72364,0.72364,194000000.0
2009-08-18 15:30:00,0.72362,0.72505,0.72354,0.72453,250400000.0
2009-08-18 15:35:00,0.72444,0.72451,0.72416,0.72441,205600000.0
2009-08-18 15:40:00,0.7245,0.72463,0.72426,0.72436,206200000.0
2009-08-18 15:45:00,0.72435,0.72435,0.72395,0.72403,116800000.0
2009-08-18 15:50:00,0.72391,0.72435,0.72363,0.72435,89600000.0
2009-08-18 15:55:00,0.72429,0.72429,0.72397,0.72401,138000000.0
2009-08-18 16:00:00,0.72409,0.72484,0.72409,0.72466,238200000.0
2009-08-18 16:05:00,0.72435,0.72461,0.72402,0.72412,199400000.0
2009-08-18 16:10:00,0.72421,0.72494,0.72418,0.72459,208000000.0
2009-08-18 16:15:00,0.72457,0.72553,0.72457,0.72519,167200000.0
2009-08-18 16:20:00,0.72535,0.72586,0.72431,0.72431,199800000.0
2009-08-18 16:25:00,0.72436,0.72457,0.72417,0.72442,171200000.0
2009-08-18 16:30:00,0.72437,0.72522,0.72433,0.72509,235200000.0
2009-08-18 16:35:00,0.725,0.72527,0.72481,0.72526,281000000.0
2009-08-18 16:40:00,0.72524,0.72532,0.72467,0.72517,185400000.0
2009-08-18 16:45:00,0.72541,0.72543,0.72477,0.72489,315400000.0
2009-08-18 16:50:00,0.72488,0.72488,0.72414,0.7242,191800000.0
2009-08-18 16:55:00,0.72421,0.72507,0.72421,0.72507,197200000.0
2009-08-18 17:00:00,0.72505,0.72507,0.72461,0.72472,232400000.0
2009-08-18 17:05:00,0.72462,0.72462,0.72409,0.72432,175400000.0
2009-08-18 17:10:00,0.72475,0.72517,0.72475,0.72501,180800000.0
2009-08-18 17:15:00,0.72493,0.72512,0.72418,0.72463,98600000.0
2009-08-18 17:20:00,0.72484,0.72512,0.72459,0.72508,112400000.0
2009-08-18 17:25:00,0.72532,0.72551,0.72521,0.72542,198800000.0
2009-08-18 17:30:00,0.72552,0.7258,0.72512,0.72521,371200000.0
2009-08-18 17:35:00,0.72559,0.72576,0.72526,0.72549,202000000.0
2009-08-18 17:40:00,0.72544,0.72558,0.7252,0.72526,225000000.0
2009-08-18 17:45:00,0.72529,0.72558,0.72496,0.72496,374200000.0
2009-08-18 17:50:00,0.72495,0.72513,0.72468,0.72469,255400000.0
2009-08-18 17:55:00,0.72464,0.72492,0.72457,0.72467,263200000.0
2009-08-18 18:00:00,0.725,0.72511,0.72447,0.72511,232400000.0
2009-08-18 18:05:00,0.72518,0.72523,0.72474,0.72474,319200000.0
2009-08-18 18:10:00,0.72453,0.72499,0.72453,0.72499,125800000.0
2009-08-18 18:15:00,0.725,0.72507,0.72463,0.72467,227600000.0
2009-08-18 18:20:00,0.72464,0.72469,0.7244,0.72464,226400000.0
2009-08-18 18:25:00,0.72459,0.72462,0.72422,0.72437,146000000.0
2009-08-18 18:30:00,0.72439,0.72475,0.72439,0.72467,198200000.0
2009-08-18 18:35:00,0.72467,0.72504,0.72464,0.72493,169000000.0
2009-08-18 18:40:00,0.72495,0.72499,0.72432,0.72485,178000000.0
2009-08-18 18:45:00,0.72476,0.72479,0.7238,0.72462,124800000.0
2009-08-18 18:50:00,0.72456,0.72474,0.72437,0.72454,131200000.0
2009-08-18 18:55:00,0.72456,0.72489,0.72451,0.72484,145400000.0
2009-08-18 19:00:00,0.72481,0.72483,0.72437,0.72483,134400000.0
2009-08-18 19:05:00,0.72454,0.72492,0.72447,0.7247,252000000.0
2009-08-18 19:10:00,0.7248,0.72482,0.72425,0.7247,152000000.0
2009-08-18 19:15:00,0.72462,0.72466,0.72401,0.72427,81000000.0
2009-08-18 19:20:00,0.72395,0.72415,0.72361,0.72413,107600000.0
2009-08-18 19:25:00,0.72417,0.72468,0.72415,0.72461,172200000.0
2009-08-18 19:30:00,0.72467,0.725,0.72433,0.72495,77800000.0
2009-08-18 19:35:00,0.72496,0.72499,0.72437,0.72456,108800000.0
2009-08-18 19:40:00,0.72459,0.72475,0.72449,0.72452,88000000.0
2009-08-18 19:45:00,0.72451,0.72468,0.72437,0.72456,91200000.0
2009-08-18 19:50:00,0.72454,0.72471,0.72425,0.72464,67200000.0
2009-08-18 19:55:00,0.72465,0.72468,0.72438,0.72441,42000000.0
2009-08-18 20:00:00,0.7246,0.72514,0.72416,0.72514,57600000.0
2009-08-18 20:05:00,0.72506,0.72506,0.72435,0.72455,52800000.0
2009-08-18 20:10:00,0.72499,0.72516,0.72486,0.72506,70400000.0
2009-08-18 20:15:00,0.72499,0.72505,0.7246,0.7246,65600000.0
2009-08-18 20:20:00,0.72472,0.7249,0.72448,0.72448,64000000.0
2009-08-18 20:25:00,0.7245,0.72506,0.7245,0.72506,44800000.0
2009-08-18 20:30:00,0.72517,0.72517,0.7246,0.72466,55400000.0
2009-08-18 20:35:00,0.72469,0.72487,0.72441,0.72463,43200000.0
2009-08-18 20:40:00,0.7246,0.72491,0.72458,0.72487,64000000.0
2009-08-18 20:45:00,0.72487,0.72502,0.72484,0.72489,91200000.0
2009-08-18 20:50:00,0.7249,0.72516,0.72431,0.72495,84800000.0
2009-08-18 20:55:00,0.72515,0.72561,0.72512,0.72554,68800000.0
2009-08-18 21:00:00,0.7255,0.72581,0.72516,0.72581,52800000.0
2009-08-18 21:05:00,0.72564,0.72582,0.72542,0.72572,57600000.0
2009-08-18 21:10:00,0.72573,0.72603,0.72552,0.72568,48000000.0
2009-08-18 21:15:00,0.72584,0.72635,0.72584,0.72618,36800000.0
2009-08-18 21:20:00,0.72618,0.72618,0.72579,0.72596,51200000.0
2009-08-18 21:25:00,0.72598,0.72598,0.72546,0.72555,59200000.0
2009-08-18 21:30:00,0.72564,0.72613,0.72522,0.72547,64000000.0
2009-08-18 21:35:00,0.72566,0.72566,0.72504,0.72524,52600000.0
2009-08-18 21:40:00,0.72562,0.72595,0.72549,0.7257,42000000.0
2009-08-18 21:45:00,0.72556,0.72593,0.72505,0.72551,86800000.0
2009-08-18 21:50:00,0.7257,0.72615,0.7257,0.72601,54400000.0
2009-08-18 21:55:00,0.72603,0.7263,0.72526,0.72559,108800000.0
2009-08-18 22:00:00,0.72551,0.72564,0.72502,0.72533,171200000.0
2009-08-18 22:05:00,0.72554,0.72567,0.72499,0.7253,102400000.0
2009-08-18 22:10:00,0.72561,0.72582,0.72552,0.72555,86400000.0
2009-08-18 22:15:00,0.7257,0.72619,0.72564,0.72608,76800000.0
2009-08-18 22:20:00,0.72614,0.72614,0.7252,0.72548,48000000.0
2009-08-18 22:25:00,0.72574,0.72639,0.72567,0.7259,84200000.0
2009-08-18 22:30:00,0.72604,0.72636,0.72583,0.72636,84800000.0
2009-08-18 22:35:00,0.726,0.72614,0.72531,0.72566,107000000.0
2009-08-18 22:40:00,0.72606,0.72643,0.72542,0.72554,64000000.0
2009-08-18 22:45:00,0.72604,0.72604,0.7254,0.72548,80000000.0
2009-08-18 22:50:00,0.72555,0.72555,0.72484,0.72544,49600000.0
2009-08-18 22:55:00,0.72542,0.72554,0.72451,0.72517,46400000.0
2009-08-18 23:00:00,0.7253,0.72548,0.7249,0.72501,84800000.0
2009-08-18 23:05:00,0.725,0.725,0.72474,0.72486,68200000.0
2009-08-18 23:10:00,0.7248,0.72555,0.72478,0.72537,68800000.0
2009-08-18 23:15:00,0.72538,0.72565,0.72479,0.72538,62400000.0
2009-08-18 23:20:00,0.72533,0.72533,0.72504,0.72504,50600000.0
2009-08-18 23:25:00,0.72488,0.72493,0.72403,0.72493,68800000.0
2009-08-18 23:30:00,0.72507,0.72524,0.72486,0.72494,73600000.0
2009-08-18 23:35:00,0.7248,0.725,0.72417,0.72495,54800000.0
2009-08-18 23:40:00,0.72458,0.72482,0.72431,0.72457,80000000.0
2009-08-18 23:45:00,0.72492,0.7251,0.72477,0.72509,43200000.0
2009-08-18 23:50:00,0.72501,0.72529,0.72448,0.72485,57600000.0
2009-08-18 23:55:00,0.72484,0.72539,0.7244,0.7253,84200000.0
2009-08-19 00:00:00,0.72535,0.72543,0.72498,0.72525,54400000.0
2009-08-19 00:05:00,0.72521,0.72557,0.72452,0.72519,54400000.0
2009-08-19 00:10:00,0.72546,0.72554,0.72499,0.7251,44800000.0
2009-08-19 00:15:00,0.72488,0.72494,0.72417,0.72457,60800000.0
2009-08-19 00:20:00,0.72486,0.72511,0.72438,0.72506,51200000.0
2009-08-19 00:25:00,0.7248,0.72529,0.72475,0.72516,67200000.0
2009-08-19 00:30:00,0.72522,0.72538,0.72484,0.72484,81600000.0
2009-08-19 00:35:00,0.72521,0.72557,0.72521,0.72538,48000000.0
2009-08-19 00:40:00,0.72542,0.72547,0.72458,0.72471,60800000.0
2009-08-19 00:45:00,0.72544,0.7257,0.7253,0.72541,61800000.0
2009-08-19 00:50:00,0.72501,0.72542,0.72451,0.7252,59200000.0
2009-08-19 00:55:00,0.7255,0.72582,0.72543,0.72562,52800000.0
2009-08-19 01:00:00,0.72495,0.7257,0.72495,0.72555,66600000.0
2009-08-19 01:05:00,0.72535,0.72561,0.72516,0.72531,64000000.0
2009-08-19 01:10:00,0.72569,0.72601,0.72531,0.72597,62400000.0
2009-08-19 01:15:00,0.72535,0.72637,0.72535,0.72623,54400000.0
2009-08-19 01:20:00,0.72625,0.72647,0.72619,0.72624,67200000.0
2009-08-19 01:25:00,0.72629,0.72654,0.72615,0.72637,77200000.0
2009-08-19 01:30:00,0.72637,0.72665,0.72609,0.72628,129600000.0
2009-08-19 01:35:00,0.72628,0.72629,0.72533,0.72626,57000000.0
2009-08-19 01:40:00,0.72616,0.72644,0.72542,0.72641,44800000.0
2009-08-19 01:45:00,0.7264,0.72678,0.72627,0.72674,64400000.0
2009-08-19 01:50:00,0.72668,0.72687,0.72607,0.72631,67600000.0
2009-08-19 01:55:00,0.72634,0.72634,0.72556,0.7259,95400000.0
2009-08-19 02:00:00,0.72553,0.72573,0.72515,0.72515,66000000.0
2009-08-19 02:05:00,0.72526,0.72572,0.72517,0.72566,65600000.0
2009-08-19 02:10:00,0.72565,0.72611,0.72562,0.72573,52800000.0
2009-08-19 02:15:00,0.72572,0.72572,0.72538,0.72561,67200000.0
2009-08-19 02:20:00,0.72537,0.72591,0.72537,0.72589,62800000.0
2009-08-19 02:25:00,0.72576,0.72584,0.72473,0.72565,65600000.0
2009-08-19 02:30:00,0.72582,0.72588,0.72533,0.7254,57600000.0
2009-08-19 02:35:00,0.72567,0.72571,0.72502,0.72557,66000000.0
2009-08-19 02:40:00,0.72552,0.72569,0.72465,0.72569,59200000.0
2009-08-19 02:45:00,0.72606,0.72623,0.72577,0.72607,59200000.0
2009-08-19 02:50:00,0.72578,0.7258,0.72511,0.72515,62400000.0
2009-08-19 02:55:00,0.72501,0.72537,0.72501,0.72524,64000000.0
2009-08-19 03:00:00,0.72458,0.72554,0.72458,0.72523,72000000.0
2009-08-19 03:05:00,0.72524,0.72528,0.72437,0.72437,61800000.0
2009-08-19 03:10:00,0.72433,0.7245,0.72399,0.72435,70400000.0
2009-08-19 03:15:00,0.72416,0.72447,0.7238,0.72383,68800000.0
2009-08-19 03:20:00,0.7241,0.72461,0.72402,0.72446,67600000.0
2009-08-19 03:25:00,0.72451,0.72518,0.72428,0.72518,62400000.0
2009-08-19 03:30:00,0.72522,0.72534,0.72483,0.72533,60800000.0
2009-08-19 03:35:00,0.72513,0.72554,0.72513,0.72517,57600000.0
2009-08-19 03:40:00,0.7252,0.72527,0.72476,0.72476,64000000.0
2009-08-19 03:45:00,0.72475,0.72506,0.72448,0.72502,60200000.0
2009-08-19 03:50:00,0.72502,0.72511,0.72466,0.72491,60800000.0
2009-08-19 03:55:00,0.72483,0.72512,0.72462,0.72501,56000000.0
2009-08-19 04:00:00,0.72499,0.72521,0.72487,0.72521,65600000.0
2009-08-19 04:05:00,0.72529,0.72546,0.72515,0.72523,60800000.0
2009-08-19 04:10:00,0.72526,0.72526,0.72388,0.725,60200000.0
2009-08-19 04:15:00,0.72518,0.72553,0.72498,0.72501,62400000.0
2009-08-19 04:20:00,0.72503,0.72516,0.72435,0.72489,54800000.0
2009-08-19 04:25:00,0.72518,0.7253,0.72495,0.72507,61200000.0
2009-08-19 04:30:00,0.72513,0.7253,0.72507,0.72518,60800000.0
2009-08-19 04:35:00,0.72514,0.72533,0.72502,0.7253,72400000.0
2009-08-19 04:40:00,0.72524,0.7253,0.72494,0.7253,60800000.0
2009-08-19 04:45:00,0.72534,0.72534,0.7245,0.72454,72000000.0
2009-08-19 04:50:00,0.72479,0.72503,0.7247,0.72481,62400000.0
2009-08-19 04:55:00,0.72501,0.72525,0.72488,0.72509,62600000.0
2009-08-19 05:00:00,0.72507,0.7253,0.72485,0.72502,67600000.0
2009-08-19 05:05:00,0.72491,0.72547,0.72485,0.7254,69200000.0
2009-08-19 05:10:00,0.72533,0.72533,0.72484,0.72505,65000000.0
2009-08-19 05:15:00,0.72507,0.7254,0.72501,0.72527,51200000.0
2009-08-19 05:20:00,0.72515,0.72518,0.7247,0.7248,56000000.0
2009-08-19 05:25:00,0.72473,0.72487,0.72466,0.72476,65600000.0
2009-08-19 05:30:00,0.7244,0.72479,0.72394,0.72453,68800000.0
2009-08-19 05:35:00,0.72458,0.72486,0.72404,0.72463,67200000.0
2009-08-19 05:40:00,0.72472,0.72485,0.72433,0.72485,51200000.0
2009-08-19 05:45:00,0.72489,0.7249,0.7246,0.7247,59200000.0
2009-08-19 05:50:00,0.72482,0.72495,0.7242,0.72482,62400000.0
2009-08-19 05:55:00,0.72492,0.72516,0.72485,0.72511,76800000.0
2009-08-19 06:00:00,0.72508,0.72522,0.72477,0.72492,62400000.0
2009-08-19 06:05:00,0.72488,0.72508,0.7243,0.72491,60800000.0
2009-08-19 06:10:00,0.72484,0.72509,0.72392,0.72493,65600000.0
2009-08-19 06:15:00,0.72412,0.72504,0.72412,0.72496,64400000.0
2009-08-19 06:20:00,0.72522,0.72573,0.72512,0.72536,67000000.0
2009-08-19 06:25:00,0.7254,0.7255,0.7245,0.72541,54400000.0
2009-08-19 06:30:00,0.72545,0.72594,0.72541,0.72588,59200000.0
2009-08-19 06:35:00,0.72605,0.72606,0.72561,0.72596,70800000.0
2009-08-19 06:40:00,0.72601,0.72607,0.72576,0.72577,60800000.0
2009-08-19 06:45:00,0.72576,0.72582,0.72539,0.72539,46400000.0
2009-08-19 06:50:00,0.72564,0.72573,0.72539,0.72549,60800000.0
2009-08-19 06:55:00,0.72552,0.7259,0.72544,0.7259,70400000.0
2009-08-19 07:00:00,0.72567,0.72612,0.72523,0.72568,58600000.0
2009-08-19 07:05:00,0.72578,0.72593,0.72567,0.72577,59200000.0
2009-08-19 07:10:00,0.72594,0.72605,0.72538,0.72546,68800000.0
2009-08-19 07:15:00,0.72548,0.72554,0.72523,0.72536,70400000.0
2009-08-19 07:20:00,0.72509,0.72552,0.725,0.72547,61200000.0
2009-08-19 07:25:00,0.72565,0.7257,0.7241,0.72511,70400000.0
2009-08-19 07:30:00,0.72511,0.72512,0.72449,0.72459,64000000.0
2009-08-19 07:35:00,0.72446,0.72459,0.72392,0.7242,61800000.0
2009-08-19 07:40:00,0.72427,0.72482,0.72405,0.72479,55200000.0
2009-08-19 07:45:00,0.72495,0.72503,0.72397,0.72397,65600000.0
2009-08-19 07:50:00,0.72404,0.72405,0.72319,0.72405,54400000.0
2009-08-19 07:55:00,0.72425,0.72425,0.72378,0.72419,56000000.0
2009-08-19 08:00:00,0.72408,0.7241,0.72323,0.72406,68800000.0
2009-08-19 08:05:00,0.72415,0.72444,0.72378,0.72394,68800000.0
2009-08-19 08:10:00,0.72372,0.72372,0.72265,0.72306,64000000.0
2009-08-19 08:15:00,0.72301,0.72301,0.72255,0.72293,61200000.0
2009-08-19 08:20:00,0.72307,0.72307,0.7222,0.72236,66000000.0
2009-08-19 08:25:00,0.72253,0.72271,0.72217,0.72266,69800000.0
2009-08-19 08:30:00,0.72286,0.72323,0.72236,0.72236,65600000.0
2009-08-19 08:35:00,0.72222,0.72222,0.7217,0.72213,56000000.0
2009-08-19 08:40:00,0.7223,0.7223,0.72074,0.72187,58000000.0
2009-08-19 08:45:00,0.72172,0.7218,0.72067,0.72067,62800000.0
2009-08-19 08:50:00,0.72093,0.72151,0.72077,0.72124,59200000.0
2009-08-19 08:55:00,0.72137,0.72162,0.72125,0.72162,58600000.0
2009-08-19 09:00:00,0.72165,0.72167,0.72115,0.7215,59200000.0
2009-08-19 09:05:00,0.72152,0.72229,0.72145,0.72229,72000000.0
2009-08-19 09:10:00,0.72218,0.72236,0.72195,0.72196,64000000.0
2009-08-19 09:15:00,0.72211,0.72211,0.72154,0.72159,74000000.0
2009-08-19 09:20:00,0.72151,0.72207,0.72133,0.72192,68800000.0
2009-08-19 09:25:00,0.72179,0.72203,0.72132,0.72186,62000000.0
2009-08-19 09:30:00,0.72193,0.722,0.72087,0.72162,74600000.0
2009-08-19 09:35:00,0.72158,0.72167,0.72061,0.72072,58000000.0
2009-08-19 09:40:00,0.7205,0.72069,0.71959,0.72061,64000000.0
2009-08-19 09:45:00,0.72062,0.72129,0.72062,0.72088,57600000.0
2009-08-19 09:50:00,0.72055,0.72085,0.72055,0.72056,62400000.0
2009-08-19 09:55:00,0.72053,0.72086,0.72045,0.72072,68800000.0
2009-08-19 10:00:00,0.72073,0.72106,0.72064,0.72093,62400000.0
2009-08-19 10:05:00,0.72091,0.72111,0.72063,0.7209,64400000.0
2009-08-19 10:10:00,0.72099,0.72101,0.72053,0.72056,68800000.0
2009-08-19 10:15:00,0.72053,0.72075,0.72053,0.72058,72000000.0
2009-08-19 10:20:00,0.72053,0.72106,0.7205,0.72103,69200000.0
2009-08-19 10:25:00,0.72102,0.72133,0.7207,0.72131,65600000.0
2009-08-19 10:30:00,0.72114,0.72114,0.71975,0.72009,59200000.0
2009-08-19 10:35:00,0.72007,0.7204,0.72001,0.7204,67600000.0
2009-08-19 10:40:00,0.72061,0.72114,0.72061,0.72108,67200000.0
2009-08-19 10:45:00,0.72111,0.72152,0.72111,0.72149,65600000.0
2009-08-19 10:50:00,0.7216,0.72164,0.72077,0.72084,57600000.0
2009-08-19 10:55:00,0.72087,0.72138,0.72079,0.72095,59200000.0
2009-08-19 11:00:00,0.72106,0.72153,0.72101,0.72147,65600000.0
2009-08-19 11:05:00,0.72146,0.72166,0.7214,0.7216,57600000.0
2009-08-19 11:10:00,0.72134,0.72176,0.72124,0.72151,70400000.0
2009-08-19 11:15:00,0.72152,0.72152,0.72072,0.72094,70800000.0
2009-08-19 11:20:00,0.72081,0.72086,0.72002,0.72073,72000000.0
2009-08-19 11:25:00,0.72072,0.72074,0.72005,0.72065,60800000.0
2009-08-19 11:30:00,0.72067,0.72075,0.72031,0.72044,69600000.0
2009-08-19 11:35:00,0.72003,0.72052,0.71979,0.72035,72000000.0
2009-08-19 11:40:00,0.72048,0.72095,0.71996,0.72073,62400000.0
2009-08-19 11:45:00,0.7208,0.72087,0.72056,0.72062,56000000.0
2009-08-19 11:50:00,0.72067,0.72078,0.72058,0.72058,71400000.0
2009-08-19 11:55:00,0.72036,0.72086,0.71988,0.72064,70400000.0
2009-08-19 12:00:00,0.72063,0.72093,0.72045,0.72093,70400000.0
2009-08-19 12:05:00,0.72076,0.72088,0.72021,0.72053,62400000.0
2009-08-19 12:10:00,0.72057,0.72073,0.71982,0.72053,69800000.0
2009-08-19 12:15:00,0.72048,0.72062,0.72048,0.7206,67200000.0
2009-08-19 12:20:00,0.72058,0.72059,0.72044,0.7205,64000000.0
2009-08-19 12:25:00,0.72051,0.72062,0.71991,0.72052,56000000.0
2009-08-19 12:30:00,0.72036,0.72042,0.71969,0.72001,57600000.0
2009-08-19 12:35:00,0.72006,0.72008,0.71961,0.71987,64400000.0
2009-08-19 12:40:00,0.71979,0.71979,0.71944,0.71964,60200000.0
2009-08-19 12:45:00,0.71974,0.72005,0.71935,0.71975,62400000.0
2009-08-19 12:50:00,0.71943,0.71961,0.71841,0.7194,67600000.0
2009-08-19 12:55:00,0.71942,0.71954,0.71838,0.71919,62400000.0
2009-08-19 13:00:00,0.71923,0.71941,0.71892,0.71927,64400000.0
2009-08-19 13:05:00,0.71939,0.71966,0.71925,0.7196,60800000.0
2009-08-19 13:10:00,0.71962,0.71966,0.71918,0.71953,57600000.0
2009-08-19 13:15:00,0.71965,0.71965,0.71913,0.71942,60800000.0
2009-08-19 13:20:00,0.71941,0.71943,0.71897,0.71908,67200000.0
2009-08-19 13:25:00,0.7191,0.71918,0.71891,0.71915,54400000.0
2009-08-19 13:30:00,0.71916,0.71916,0.71872,0.7188,104000000.0
2009-08-19 13:35:00,0.71887,0.71895,0.71823,0.71855,125600000.0
2009-08-19 13:40:00,0.71854,0.71876,0.71837,0.71858,141200000.0
2009-08-19 13:45:00,0.7185,0.71895,0.71809,0.7189,121600000.0
2009-08-19 13:50:00,0.71886,0.71933,0.71886,0.71933,156600000.0
2009-08-19 13:55:00,0.71932,0.71932,0.71894,0.71895,129600000.0
2009-08-19 14:00:00,0.71865,0.71865,0.71833,0.71848,170600000.0
2009-08-19 14:05:00,0.71861,0.71881,0.71834,0.71842,151200000.0
2009-08-19 14:10:00,0.71835,0.71847,0.71728,0.71737,115600000.0
2009-08-19 14:15:00,0.71756,0.71762,0.71713,0.71713,185600000.0
2009-08-19 14:20:00,0.71715,0.71719,0.71672,0.71673,133800000.0
2009-08-19 14:25:00,0.71687,0.71746,0.71668,0.71746,146000000.0
2009-08-19 14:30:00,0.7174,0.71753,0.71718,0.71741,207400000.0
2009-08-19 14:35:00,0.71731,0.71748,0.71704,0.71721,178000000.0
2009-08-19 14:40:00,0.71711,0.71741,0.71704,0.71741,245200000.0
2009-08-19 14:45:00,0.71741,0.71768,0.71727,0.71768,150800000.0
2009-08-19 14:50:00,0.71767,0.71839,0.71759,0.718,132800000.0
2009-08-19 14:55:00,0.71792,0.71835,0.71772,0.71825,101800000.0
2009-08-19 15:00:00,0.71832,0.71864,0.71824,0.71824,153600000.0
2009-08-19 15:05:00,0.71829,0.71829,0.718,0.71815,155200000.0
2009-08-19 15:10:00,0.7181,0.7183,0.71788,0.71799,226600000.0
2009-08-19 15:15:00,0.71806,0.71853,0.71801,0.71849,92200000.0
2009-08-19 15:20:00,0.71826,0.71853,0.71811,0.71845,164800000.0
2009-08-19 15:25:00,0.7184,0.7187,0.7175,0.7175,194400000.0
2009-08-19 15:30:00,0.71716,0.71886,0.71689,0.71885,250200000.0
2009-08-19 15:35:00,0.7189,0.71917,0.71843,0.71849,204600000.0
2009-08-19 15:40:00,0.71851,0.7188,0.7182,0.71858,206400000.0
2009-08-19 15:45:00,0.71901,0.71922,0.71848,0.71848,116800000.0
2009-08-19 15:50:00,0.71853,0.71936,0.7183,0.7183,86400000.0
2009-08-19 15:55:00,0.7181,0.71845,0.71717,0.71733,140800000.0
2009-08-19 16:00:00,0.71764,0.71832,0.71737,0.71817,237800000.0
2009-08-19 16:05:00,0.71801,0.71867,0.71801,0.71814,199400000.0
2009-08-19 16:10:00,0.71808,0.71821,0.71728,0.71728,208000000.0
2009-08-19 16:15:00,0.71718,0.71775,0.71711,0.71775,166400000.0
2009-08-19 16:20:00,0.71768,0.71807,0.7176,0.7176,200400000.0
2009-08-19 16:25:00,0.71748,0.71748,0.71664,0.71664,172000000.0
2009-08-19 16:30:00,0.71665,0.71707,0.71648,0.71669,235600000.0
2009-08-19 16:35:00,0.7166,0.71686,0.71641,0.71664,282400000.0
2009-08-19 16:40:00,0.71663,0.71721,0.71663,0.71714,191200000.0
2009-08-19 16:45:00,0.71702,0.71742,0.71662,0.71742,317200000.0
2009-08-19 16:50:00,0.71768,0.71783,0.71748,0.71748,190800000.0
2009-08-19 16:55:00,0.71736,0.71743,0.7163,0.71647,197600000.0
2009-08-19 17:00:00,0.71641,0.71668,0.71567,0.71574,232200000.0
2009-08-19 17:05:00,0.71574,0.71606,0.71555,0.71571,180800000.0
2009-08-19 17:10:00,0.71586,0.71609,0.71551,0.71573,181200000.0
2009-08-19 17:15:00,0.71578,0.71587,0.7152,0.71524,99200000.0
2009-08-19 17:20:00,0.71528,0.71556,0.7151,0.71546,122600000.0
2009-08-19 17:25:00,0.71556,0.71622,0.71556,0.71603,200400000.0
2009-08-19 17:30:00,0.71614,0.71632,0.71577,0.71605,371800000.0
2009-08-19 17:35:00,0.71602,0.71607,0.71564,0.71603,204000000.0
2009-08-19 17:40:00,0.71594,0.71672,0.71592,0.71633,223400000.0
2009-08-19 17:45:00,0.71615,0.71687,0.71606,0.71675,373200000.0
2009-08-19 17:50:00,0.71693,0.71763,0.71683,0.71757,262800000.0
2009-08-19 17:55:00,0.71744,0.71768,0.71718,0.71718,261200000.0
2009-08-19 18:00:00,0.71724,0.71736,0.71641,0.71645,235200000.0
2009-08-19 18:05:00,0.71658,0.7179,0.71658,0.7179,319400000.0
2009-08-19 18:10:00,0.71789,0.71796,0.7172,0.71723,129600000.0
2009-08-19 18:15:00,0.71734,0.71785,0.71734,0.71761,226600000.0
2009-08-19 18:20:00,0.71768,0.71781,0.71712,0.71722,226000000.0
2009-08-19 18:25:00,0.71737,0.71746,0.71688,0.7169,145600000.0
2009-08-19 18:30:00,0.71695,0.71709,0.71679,0.71679,197800000.0
2009-08-19 18:35:00,0.71683,0.71702,0.71667,0.71693,181800000.0
2009-08-19 18:40:00,0.71709,0.71709,0.71635,0.71639,178000000.0
2009-08-19 18:45:00,0.71638,0.71682,0.71551,0.71682,124200000.0
2009-08-19 18:50:00,0.71672,0.71693,0.71658,0.7169,130600000.0
2009-08-19 18:55:00,0.71707,0.71753,0.71705,0.71753,145600000.0
2009-08-19 19:00:00,0.71757,0.71764,0.71689,0.71701,134400000.0
2009-08-19 19:05:00,0.71695,0.71737,0.71674,0.71734,252800000.0
2009-08-19 19:10:00,0.71753,0.71791,0.71745,0.71784,152000000.0
2009-08-19 19:15:00,0.71782,0.71785,0.71741,0.71774,68800000.0
2009-08-19 19:20:00,0.71768,0.71819,0.71755,0.71815,113600000.0
2009-08-19 19:25:00,0.71809,0.71868,0.718,0.71866,166400000.0
2009-08-19 19:30:00,0.71846,0.71846,0.71779,0.71781,78400000.0
2009-08-19 19:35:00,0.71796,0.71807,0.71776,0.71797,108800000.0
2009-08-19 19:40:00,0.71791,0.71821,0.71722,0.71737,88000000.0
2009-08-19 19:45:00,0.71745,0.71756,0.71731,0.71752,89600000.0
2009-08-19 19:50:00,0.71769,0.71795,0.7175,0.71786,73600000.0
2009-08-19 19:55:00,0.71782,0.7182,0.71749,0.71808,41600000.0
2009-08-19 20:00:00,0.71816,0.71821,0.71702,0.7177,48000000.0
2009-08-19 20:05:00,0.71756,0.71758,0.717,0.71724,62400000.0
2009-08-19 20:10:00,0.7173,0.71732,0.71656,0.71705,73600000.0
2009-08-19 20:15:00,0.71698,0.71724,0.71647,0.71707,72000000.0
2009-08-19 20:20:00,0.71702,0.71724,0.71683,0.71711,63800000.0
2009-08-19 20:25:00,0.71705,0.71705,0.71661,0.71695,64000000.0
2009-08-19 20:30:00,0.71696,0.71705,0.7165,0.71667,62400000.0
2009-08-19 20:35:00,0.71652,0.71697,0.71652,0.7168,43200000.0
2009-08-19 20:40:00,0.71686,0.71707,0.71664,0.71674,68800000.0
2009-08-19 20:45:00,0.71703,0.71708,0.71618,0.71703,93800000.0
2009-08-19 20:50:00,0.71687,0.71689,0.71658,0.7167,84800000.0
2009-08-19 20:55:00,0.71672,0.71702,0.71668,0.71686,58600000.0
2009-08-19 21:00:00,0.71678,0.7176,0.71672,0.7176,62400000.0
2009-08-19 21:05:00,0.71752,0.71763,0.71653,0.71671,50600000.0
2009-08-19 21:10:00,0.71669,0.71673,0.71653,0.71663,49600000.0
2009-08-19 21:15:00,0.71602,0.71718,0.71602,0.71718,48000000.0
2009-08-19 21:20:00,0.71728,0.71784,0.71718,0.71775,48400000.0
2009-08-19 21:25:00,0.71774,0.71781,0.71757,0.71779,54400000.0
2009-08-19 21:30:00,0.71771,0.71778,0.71699,0.71749,64000000.0
2009-08-19 21:35:00,0.71748,0.71752,0.71729,0.71729,60800000.0
2009-08-19 21:40:00,0.71752,0.718,0.71752,0.71768,56000000.0
2009-08-19 21:45:00,0.71767,0.71777,0.71715,0.71773,85800000.0
2009-08-19 21:50:00,0.7175,0.71777,0.7175,0.71777,46800000.0
2009-08-19 21:55:00,0.71792,0.71827,0.71783,0.71824,113600000.0
2009-08-19 22:00:00,0.71789,0.71803,0.71783,0.71791,170600000.0
2009-08-19 22:05:00,0.7177,0.71821,0.71753,0.71807,101800000.0
2009-08-19 22:10:00,0.7181,0.71831,0.71808,0.71818,86400000.0
2009-08-19 22:15:00,0.71812,0.71844,0.71812,0.71835,76800000.0
2009-08-19 22:20:00,0.71815,0.7184,0.71765,0.71833,51600000.0
2009-08-19 22:25:00,0.71796,0.71836,0.71779,0.71794,85200000.0
2009-08-19 22:30:00,0.71725,0.71803,0.71725,0.71745,81600000.0
2009-08-19 22:35:00,0.71766,0.71846,0.71766,0.71844,108800000.0
2009-08-19 22:40:00,0.71841,0.71841,0.71762,0.71762,64000000.0
2009-08-19 22:45:00,0.71785,0.71811,0.7167,0.71748,86400000.0
2009-08-19 22:50:00,0.71789,0.71838,0.71789,0.71832,41600000.0
2009-08-19 22:55:00,0.71821,0.71821,0.71764,0.71788,41000000.0
2009-08-19 23:00:00,0.71777,0.71797,0.7175,0.71773,84600000.0
2009-08-19 23:05:00,0.71796,0.71797,0.7172,0.7172,68200000.0
2009-08-19 23:10:00,0.71748,0.71801,0.71734,0.7179,64000000.0
2009-08-19 23:15:00,0.71782,0.71829,0.71763,0.71822,62400000.0
2009-08-19 23:20:00,0.71718,0.71772,0.71702,0.7175,57600000.0
2009-08-19 23:25:00,0.71736,0.7175,0.71685,0.71742,75200000.0
2009-08-19 23:30:00,0.71748,0.71832,0.71744,0.71827,70400000.0
2009-08-19 23:35:00,0.71814,0.71847,0.71814,0.71847,46400000.0
2009-08-19 23:40:00,0.71834,0.71845,0.71783,0.71819,80000000.0
2009-08-19 23:45:00,0.7183,0.71853,0.7183,0.71841,49600000.0
2009-08-19 23:50:00,0.7184,0.71873,0.71805,0.71862,67200000.0
2009-08-19 23:55:00,0.71855,0.71894,0.71789,0.71885,75200000.0
2009-08-20 00:00:00,0.71881,0.71891,0.71811,0.71811,65600000.0
2009-08-20 00:05:00,0.71843,0.71852,0.71755,0.7177,52800000.0
2009-08-20 00:10:00,0.71795,0.71802,0.71765,0.71801,58000000.0
2009-08-20 00:15:00,0.71787,0.71827,0.71779,0.71819,60800000.0
2009-08-20 00:20:00,0.71797,0.71818,0.71792,0.71792,51200000.0
2009-08-20 00:25:00,0.71773,0.71835,0.71771,0.71823,66600000.0
2009-08-20 00:30:00,0.71838,0.7184,0.71814,0.71814,81600000.0
2009-08-20 00:35:00,0.71826,0.71841,0.71817,0.71837,46400000.0
2009-08-20 00:40:00,0.71837,0.71843,0.71774,0.71795,65600000.0
2009-08-20 00:45:00,0.71803,0.71813,0.71748,0.71785,62800000.0
2009-08-20 00:50:00,0.71761,0.71791,0.71718,0.71774,54400000.0
2009-08-20 00:55:00,0.71783,0.71831,0.71755,0.71831,59600000.0
2009-08-20 01:00:00,0.71835,0.71835,0.71765,0.71806,67200000.0
2009-08-20 01:05:00,0.71787,0.71805,0.71744,0.71787,64000000.0
2009-08-20 01:10:00,0.71792,0.71807,0.71779,0.71792,62400000.0
2009-08-20 01:15:00,0.7179,0.71795,0.71745,0.7178,54400000.0
2009-08-20 01:20:00,0.7179,0.71804,0.71727,0.7178,67200000.0
2009-08-20 01:25:00,0.71778,0.71784,0.71727,0.71777,70400000.0
2009-08-20 01:30:00,0.71774,0.71776,0.71736,0.71773,130000000.0
2009-08-20 01:35:00,0.71786,0.71826,0.71709,0.71826,57600000.0
2009-08-20 01:40:00,0.71797,0.71832,0.71776,0.71813,38400000.0
2009-08-20 01:45:00,0.71807,0.71853,0.71787,0.71817,64000000.0
2009-08-20 01:50:00,0.71798,0.71849,0.7179,0.71849,76000000.0
2009-08-20 01:55:00,0.71848,0.71873,0.71826,0.7186,96000000.0
2009-08-20 02:00:00,0.71867,0.71912,0.71854,0.71887,65600000.0
2009-08-20 02:05:00,0.71911,0.71915,0.71889,0.71894,65600000.0
2009-08-20 02:10:00,0.71888,0.71905,0.71845,0.71845,52800000.0
2009-08-20 02:15:00,0.71843,0.71884,0.71833,0.71867,67600000.0
2009-08-20 02:20:00,0.71869,0.71885,0.71844,0.71885,62400000.0
2009-08-20 02:25:00,0.71887,0.71925,0.71799,0.71905,65600000.0
2009-08-20 02:30:00,0.7192,0.71941,0.71895,0.71926,57600000.0
2009-08-20 02:35:00,0.71924,0.71981,0.71865,0.71978,65600000.0
2009-08-20 02:40:00,0.71972,0.71993,0.71951,0.71953,59200000.0
2009-08-20 02:45:00,0.71977,0.71995,0.71896,0.71937,58600000.0
2009-08-20 02:50:00,0.71932,0.71948,0.71925,0.71939,62400000.0
2009-08-20 02:55:00,0.71921,0.71935,0.71889,0.71901,64000000.0
2009-08-20 03:00:00,0.71895,0.71933,0.71872,0.71897,72000000.0
2009-08-20 03:05:00,0.71893,0.71926,0.71867,0.719,61800000.0
2009-08-20 03:10:00,0.71885,0.71932,0.71861,0.71886,70400000.0
2009-08-20 03:15:00,0.71877,0.71917,0.71864,0.7189,62400000.0
2009-08-20 03:20:00,0.71898,0.71922,0.71863,0.7192,67200000.0
2009-08-20 03:25:00,0.71922,0.71971,0.71892,0.71971,62800000.0
2009-08-20 03:30:00,0.7197,0.72019,0.71922,0.71935,60800000.0
2009-08-20 03:35:00,0.7191,0.71946,0.7189,0.71906,57600000.0
2009-08-20 03:40:00,0.71928,0.71971,0.71909,0.71971,64000000.0
2009-08-20 03:45:00,0.71973,0.71973,0.71942,0.71947,60800000.0
2009-08-20 03:50:00,0.71947,0.7203,0.71924,0.72023,61200000.0
2009-08-20 03:55:00,0.72022,0.72042,0.71964,0.71986,51200000.0
2009-08-20 04:00:00,0.72008,0.72073,0.72008,0.72073,65600000.0
2009-08-20 04:05:00,0.7204,0.72087,0.71987,0.72069,60200000.0
2009-08-20 04:10:00,0.72076,0.72089,0.71965,0.72048,60200000.0
2009-08-20 04:15:00,0.72081,0.72086,0.72032,0.72041,62400000.0
2009-08-20 04:20:00,0.72021,0.7203,0.71973,0.72004,54400000.0
2009-08-20 04:25:00,0.72042,0.72042,0.71989,0.72003,60800000.0
2009-08-20 04:30:00,0.72006,0.72009,0.71975,0.71991,61200000.0
2009-08-20 04:35:00,0.71985,0.72027,0.71979,0.72022,72000000.0
2009-08-20 04:40:00,0.72001,0.72022,0.71978,0.7199,60800000.0
2009-08-20 04:45:00,0.72004,0.72028,0.7197,0.7197,65600000.0
2009-08-20 04:50:00,0.71967,0.72,0.71947,0.71991,62200000.0
2009-08-20 04:55:00,0.72003,0.72019,0.71922,0.72012,57600000.0
2009-08-20 05:00:00,0.72005,0.72005,0.71953,0.71986,67200000.0
2009-08-20 05:05:00,0.71982,0.71999,0.71973,0.71988,68800000.0
2009-08-20 05:10:00,0.71993,0.72004,0.71964,0.71999,65600000.0
2009-08-20 05:15:00,0.71917,0.72012,0.71917,0.72012,51200000.0
2009-08-20 05:20:00,0.71973,0.72002,0.71929,0.71974,56400000.0
2009-08-20 05:25:00,0.72005,0.72021,0.71956,0.72021,66000000.0
2009-08-20 05:30:00,0.72022,0.72026,0.71962,0.72007,68800000.0
2009-08-20 05:35:00,0.72007,0.72045,0.72,0.72026,67200000.0
2009-08-20 05:40:00,0.72035,0.7205,0.72014,0.72044,51200000.0
2009-08-20 05:45:00,0.72045,0.72045,0.71996,0.71999,59600000.0
2009-08-20 05:50:00,0.72013,0.72026,0.72006,0.72006,62400000.0
2009-08-20 05:55:00,0.72015,0.72015,0.7194,0.71985,76800000.0
2009-08-20 06:00:00,0.71991,0.72003,0.71962,0.71974,62400000.0
2009-08-20 06:05:00,0.72001,0.72014,0.71915,0.7195,60200000.0
2009-08-20 06:10:00,0.71973,0.7198,0.71944,0.71946,65600000.0
2009-08-20 06:15:00,0.71995,0.72005,0.71936,0.71944,64000000.0
2009-08-20 06:20:00,0.71966,0.71989,0.71918,0.71982,67600000.0
2009-08-20 06:25:00,0.71973,0.71978,0.71881,0.71967,54400000.0
2009-08-20 06:30:00,0.71966,0.71971,0.71892,0.71967,60000000.0
2009-08-20 06:35:00,0.71974,0.72006,0.71955,0.72006,65000000.0
2009-08-20 06:40:00,0.7201,0.72047,0.71999,0.72042,60200000.0
2009-08-20 06:45:00,0.72034,0.72042,0.72007,0.72023,54400000.0
2009-08-20 06:50:00,0.72018,0.72045,0.72014,0.72027,57600000.0
2009-08-20 06:55:00,0.72025,0.72025,0.71963,0.71972,70400000.0
2009-08-20 07:00:00,0.71956,0.71991,0.71934,0.71987,49600000.0
2009-08-20 07:05:00,0.71988,0.7199,0.71913,0.71915,59600000.0
2009-08-20 07:10:00,0.71914,0.71942,0.71888,0.71888,68800000.0
2009-08-20 07:15:00,0.71897,0.71941,0.71894,0.7192,70800000.0
2009-08-20 07:20:00,0.7191,0.71922,0.71882,0.71903,60800000.0
2009-08-20 07:25:00,0.71905,0.71959,0.71828,0.71915,65600000.0
2009-08-20 07:30:00,0.71916,0.7194,0.71885,0.71906,64000000.0
2009-08-20 07:35:00,0.71906,0.71927,0.71887,0.71903,65600000.0
2009-08-20 07:40:00,0.71881,0.71932,0.71862,0.71932,54400000.0
2009-08-20 07:45:00,0.7192,0.72006,0.71902,0.72006,62400000.0
2009-08-20 07:50:00,0.71998,0.72016,0.71939,0.72008,60800000.0
2009-08-20 07:55:00,0.71993,0.72048,0.71972,0.72045,56000000.0
2009-08-20 08:00:00,0.72046,0.72046,0.7196,0.71992,68200000.0
2009-08-20 08:05:00,0.71984,0.71995,0.71953,0.71979,68200000.0
2009-08-20 08:10:00,0.71982,0.72002,0.71938,0.72002,64000000.0
2009-08-20 08:15:00,0.71996,0.72074,0.71983,0.72065,62400000.0
2009-08-20 08:20:00,0.72071,0.72083,0.72045,0.72072,65000000.0
2009-08-20 08:25:00,0.72087,0.72087,0.72049,0.72069,70200000.0
2009-08-20 08:30:00,0.7208,0.72104,0.72072,0.72103,65600000.0
2009-08-20 08:35:00,0.72107,0.72149,0.72094,0.72147,56000000.0
2009-08-20 08:40:00,0.72163,0.72206,0.72105,0.72183,57600000.0
2009-08-20 08:45:00,0.72188,0.72197,0.72161,0.72161,72000000.0
2009-08-20 08:50:00,0.72181,0.72207,0.7216,0.72162,52600000.0
2009-08-20 08:55:00,0.72163,0.7219,0.72158,0.72182,59200000.0
2009-08-20 09:00:00,0.72175,0.72199,0.72154,0.72199,59200000.0
2009-08-20 09:05:00,0.72196,0.72212,0.72142,0.72142,72000000.0
2009-08-20 09:10:00,0.72147,0.72166,0.72127,0.72132,64400000.0
2009-08-20 09:15:00,0.72132,0.72147,0.72051,0.72132,73600000.0
2009-08-20 09:20:00,0.72136,0.72147,0.72102,0.72102,68800000.0
2009-08-20 09:25:00,0.72099,0.7213,0.72075,0.72088,61200000.0
2009-08-20 09:30:00,0.72119,0.72171,0.72053,0.72093,74600000.0
2009-08-20 09:35:00,0.72093,0.72093,0.72045,0.72051,57600000.0
2009-08-20 09:40:00,0.72062,0.72109,0.72052,0.72062,64000000.0
2009-08-20 09:45:00,0.72058,0.72081,0.72014,0.72075,57600000.0
2009-08-20 09:50:00,0.72063,0.72109,0.72063,0.72088,63200000.0
2009-08-20 09:55:00,0.72082,0.72146,0.72073,0.72141,68800000.0
2009-08-20 10:00:00,0.72153,0.72166,0.7208,0.72092,62400000.0
2009-08-20 10:05:00,0.72098,0.72101,0.72064,0.72084,64400000.0
2009-08-20 10:10:00,0.72077,0.72111,0.7207,0.72101,68800000.0
2009-08-20 10:15:00,0.72107,0.72131,0.721,0.7211,72000000.0
2009-08-20 10:20:00,0.72115,0.72126,0.72105,0.72111,68800000.0
2009-08-20 10:25:00,0.7212,0.72125,0.72094,0.72108,65400000.0
2009-08-20 10:30:00,0.72138,0.72149,0.72103,0.72103,59200000.0
2009-08-20 10:35:00,0.72093,0.72101,0.72064,0.72065,67200000.0
2009-08-20 10:40:00,0.72066,0.72066,0.72005,0.72028,66600000.0
2009-08-20 10:45:00,0.72028,0.72028,0.71987,0.72006,65600000.0
2009-08-20 10:50:00,0.72015,0.72048,0.71977,0.71999,56000000.0
2009-08-20 10:55:00,0.72024,0.72047,0.72014,0.72022,59200000.0
2009-08-20 11:00:00,0.7201,0.72015,0.7194,0.7201,65600000.0
2009-08-20 11:05:00,0.72,0.72011,0.71973,0.71993,57600000.0
2009-08-20 11:10:00,0.71997,0.72011,0.71963,0.71977,70800000.0
2009-08-20 11:15:00,0.71969,0.71984,0.71952,0.71974,70400000.0
2009-08-20 11:20:00,0.7198,0.72014,0.71879,0.71943,71400000.0
2009-08-20 11:25:00,0.71975,0.72005,0.7197,0.71984,54400000.0
2009-08-20 11:30:00,0.71984,0.72002,0.71932,0.71951,70400000.0
2009-08-20 11:35:00,0.71951,0.71959,0.7191,0.71917,56000000.0
2009-08-20 11:40:00,0.71932,0.71969,0.71856,0.71952,62400000.0
2009-08-20 11:45:00,0.71948,0.71976,0.71928,0.71928,56400000.0
2009-08-20 11:50:00,0.71936,0.71952,0.71911,0.71952,72800000.0
2009-08-20 11:55:00,0.71939,0.71961,0.7183,0.71902,57600000.0
2009-08-20 12:00:00,0.71898,0.71907,0.71859,0.71872,70800000.0
2009-08-20 12:05:00,0.71876,0.71895,0.71842,0.71852,62400000.0
2009-08-20 12:10:00,0.71855,0.71876,0.71829,0.7184,70400000.0
2009-08-20 12:15:00,0.7188,0.71889,0.71835,0.71844,67200000.0
2009-08-20 12:20:00,0.71836,0.71855,0.71822,0.71828,64000000.0
2009-08-20 12:25:00,0.71824,0.7183,0.71801,0.7181,56400000.0
2009-08-20 12:30:00,0.71812,0.71825,0.71756,0.71786,57600000.0
2009-08-20 12:35:00,0.71814,0.71821,0.71784,0.71821,65600000.0
2009-08-20 12:40:00,0.71821,0.71834,0.71802,0.71807,60800000.0
2009-08-20 12:45:00,0.71816,0.71832,0.7177,0.71774,62400000.0
2009-08-20 12:50:00,0.71803,0.7183,0.71761,0.71814,67200000.0
2009-08-20 12:55:00,0.71808,0.71841,0.71737,0.71826,62400000.0
2009-08-20 13:00:00,0.7184,0.7184,0.71796,0.71804,64000000.0
2009-08-20 13:05:00,0.71803,0.71835,0.71785,0.71817,68800000.0
2009-08-20 13:10:00,0.71824,0.71834,0.71754,0.71785,57600000.0
2009-08-20 13:15:00,0.7178,0.71835,0.7176,0.71811,60200000.0
2009-08-20 13:20:00,0.71813,0.71813,0.71737,0.71754,67200000.0
2009-08-20 13:25:00,0.71757,0.71778,0.71746,0.71774,54400000.0
2009-08-20 13:30:00,0.71775,0.71834,0.71775,0.7182,103800000.0
2009-08-20 13:35:00,0.71835,0.7186,0.71818,0.7186,124800000.0
2009-08-20 13:40:00,0.71879,0.71904,0.71878,0.71896,141200000.0
2009-08-20 13:45:00,0.71893,0.71933,0.71893,0.71926,121000000.0
2009-08-20 13:50:00,0.71916,0.71921,0.71882,0.71908,156600000.0
2009-08-20 13:55:00,0.71908,0.71943,0.71903,0.71943,129600000.0
2009-08-20 14:00:00,0.71941,0.71949,0.71923,0.71927,170000000.0
2009-08-20 14:05:00,0.71925,0.71965,0.71919,0.71948,150800000.0
2009-08-20 14:10:00,0.7194,0.72006,0.7194,0.72004,116000000.0
2009-08-20 14:15:00,0.72005,0.72005,0.71919,0.71919,185000000.0
2009-08-20 14:20:00,0.71933,0.71955,0.71923,0.71948,132800000.0
2009-08-20 14:25:00,0.7196,0.71964,0.71905,0.71926,147600000.0
2009-08-20 14:30:00,0.71845,0.71865,0.71802,0.71838,207400000.0
2009-08-20 14:35:00,0.71838,0.71868,0.71829,0.71865,173200000.0
2009-08-20 14:40:00,0.71837,0.71889,0.71833,0.7187,245200000.0
2009-08-20 14:45:00,0.71862,0.71862,0.71831,0.71846,151200000.0
2009-08-20 14:50:00,0.71833,0.7189,0.71816,0.7189,132800000.0
2009-08-20 14:55:00,0.7191,0.71923,0.71886,0.71896,102400000.0
2009-08-20 15:00:00,0.71876,0.71876,0.71816,0.71817,153600000.0
2009-08-20 15:05:00,0.71818,0.71884,0.71808,0.71879,155600000.0
2009-08-20 15:10:00,0.71856,0.71901,0.7185,0.71892,227200000.0
2009-08-20 15:15:00,0.71896,0.71896,0.71848,0.71852,92800000.0
2009-08-20 15:20:00,0.71847,0.71847,0.71809,0.7183,165000000.0
2009-08-20 15:25:00,0.71845,0.71949,0.71845,0.71851,193400000.0
2009-08-20 15:30:00,0.71808,0.71956,0.71763,0.71896,251600000.0
2009-08-20 15:35:00,0.71901,0.71962,0.71896,0.71962,204200000.0
2009-08-20 15:40:00,0.71977,0.72008,0.71961,0.71961,206800000.0
2009-08-20 15:45:00,0.71953,0.71967,0.71907,0.71951,116200000.0
2009-08-20 15:50:00,0.71936,0.71961,0.71928,0.71949,86400000.0
2009-08-20 15:55:00,0.71958,0.71964,0.71853,0.71853,133800000.0
2009-08-20 16:00:00,0.7194,0.71982,0.7186,0.71863,237800000.0
2009-08-20 16:05:00,0.7186,0.71915,0.71838,0.71892,200800000.0
2009-08-20 16:10:00,0.71873,0.71919,0.71847,0.71919,208400000.0
2009-08-20 16:15:00,0.7191,0.71933,0.71873,0.71931,163600000.0
2009-08-20 16:20:00,0.7192,0.71952,0.71897,0.71916,200200000.0
2009-08-20 16:25:00,0.71922,0.71951,0.719,0.71905,171600000.0
2009-08-20 16:30:00,0.71897,0.71901,0.71854,0.71882,235600000.0
2009-08-20 16:35:00,0.71884,0.71937,0.71869,0.71925,280400000.0
2009-08-20 16:40:00,0.71929,0.7195,0.71911,0.7193,189200000.0
2009-08-20 16:45:00,0.71944,0.71996,0.71944,0.71987,316000000.0
2009-08-20 16:50:00,0.71989,0.72006,0.7194,0.7194,191400000.0
2009-08-20 16:55:00,0.71947,0.71988,0.71929,0.71988,196800000.0
2009-08-20 17:00:00,0.71985,0.72004,0.71942,0.71986,232000000.0
2009-08-20 17:05:00,0.71995,0.72004,0.71945,0.71971,176000000.0
2009-08-20 17:10:00,0.7199,0.72001,0.71947,0.71947,181200000.0
2009-08-20 17:15:00,0.71935,0.7196,0.71916,0.71957,98600000.0
2009-08-20 17:20:00,0.71958,0.71988,0.71958,0.71974,118400000.0
2009-08-20 17:25:00,0.7196,0.72005,0.71946,0.71984,199400000.0
2009-08-20 17:30:00,0.71988,0.71993,0.71938,0.71961,370600000.0
2009-08-20 17:35:00,0.71941,0.71952,0.71877,0.71895,198400000.0
2009-08-20 17:40:00,0.71889,0.71892,0.71879,0.7189,221000000.0
2009-08-20 17:45:00,0.7189,0.71895,0.71857,0.71858,374400000.0
2009-08-20 17:50:00,0.71876,0.71925,0.7187,0.71925,256800000.0
2009-08-20 17:55:00,0.71936,0.71975,0.71936,0.71961,262800000.0
2009-08-20 18:00:00,0.71961,0.71973,0.71952,0.71959,230200000.0
2009-08-20 18:05:00,0.71971,0.71971,0.7195,0.71962,320400000.0
2009-08-20 18:10:00,0.71958,0.71964,0.71886,0.71916,126400000.0
2009-08-20 18:15:00,0.7192,0.71926,0.71864,0.71894,225400000.0
2009-08-20 18:20:00,0.71891,0.71891,0.71861,0.71869,226000000.0
2009-08-20 18:25:00,0.71866,0.71883,0.71841,0.71869,145600000.0
2009-08-20 18:30:00,0.71862,0.71876,0.71851,0.71851,199200000.0
2009-08-20 18:35:00,0.71853,0.71868,0.718,0.71865,172200000.0
2009-08-20 18:40:00,0.71861,0.71906,0.71845,0.71902,178200000.0
2009-08-20 18:45:00,0.71913,0.71971,0.71819,0.71968,129600000.0
2009-08-20 18:50:00,0.71972,0.71985,0.71953,0.71979,130600000.0
2009-08-20 18:55:00,0.71975,0.71977,0.71956,0.71962,145400000.0
2009-08-20 19:00:00,0.71958,0.71979,0.71927,0.71976,134800000.0
2009-08-20 19:05:00,0.71975,0.72002,0.71961,0.71966,252000000.0
2009-08-20 19:10:00,0.71954,0.71988,0.71943,0.71978,152600000.0
2009-08-20 19:15:00,0.71978,0.71982,0.71929,0.71957,77200000.0
2009-08-20 19:20:00,0.71943,0.71951,0.71914,0.71928,93600000.0
2009-08-20 19:25:00,0.71916,0.71921,0.71893,0.71896,166400000.0
2009-08-20 19:30:00,0.71898,0.71906,0.71863,0.71868,78400000.0
2009-08-20 19:35:00,0.71902,0.71907,0.71888,0.71899,108200000.0
2009-08-20 19:40:00,0.719,0.71901,0.71862,0.71871,84800000.0
2009-08-20 19:45:00,0.71878,0.71882,0.71841,0.71874,81600000.0
2009-08-20 19:50:00,0.71852,0.71892,0.71841,0.71892,75200000.0
2009-08-20 19:55:00,0.7188,0.7188,0.71839,0.71853,48400000.0
2009-08-20 20:00:00,0.71848,0.71869,0.71752,0.71848,65600000.0
2009-08-20 20:05:00,0.71868,0.71868,0.7184,0.71858,59200000.0
2009-08-20 20:10:00,0.71872,0.71883,0.7182,0.71835,72400000.0
2009-08-20 20:15:00,0.71848,0.7188,0.7184,0.71864,65600000.0
2009-08-20 20:20:00,0.71859,0.71859,0.7183,0.71834,64000000.0
2009-08-20 20:25:00,0.71841,0.71866,0.71824,0.71846,56000000.0
2009-08-20 20:30:00,0.71857,0.7186,0.71839,0.71855,52800000.0
2009-08-20 20:35:00,0.7185,0.71857,0.71822,0.71846,38400000.0
2009-08-20 20:40:00,0.71851,0.71854,0.71813,0.71853,64000000.0
2009-08-20 20:45:00,0.7185,0.7186,0.71808,0.71817,92800000.0
2009-08-20 20:50:00,0.71845,0.71883,0.71837,0.71849,85200000.0
2009-08-20 20:55:00,0.71814,0.71841,0.718,0.71813,67200000.0
2009-08-20 21:00:00,0.71819,0.7185,0.71816,0.71846,57600000.0
2009-08-20 21:05:00,0.71851,0.71859,0.71816,0.71859,51600000.0
2009-08-20 21:10:00,0.7187,0.71895,0.7187,0.71892,48000000.0
2009-08-20 21:15:00,0.71888,0.71897,0.71819,0.71858,49600000.0
2009-08-20 21:20:00,0.71844,0.71871,0.71804,0.71842,51200000.0
2009-08-20 21:25:00,0.71848,0.71888,0.71844,0.71858,46400000.0
2009-08-20 21:30:00,0.71863,0.71886,0.71812,0.71877,64000000.0
2009-08-20 21:35:00,0.71877,0.71909,0.71875,0.71884,60800000.0
2009-08-20 21:40:00,0.71897,0.71939,0.71892,0.7192,49600000.0
2009-08-20 21:45:00,0.71922,0.71952,0.71922,0.71939,87400000.0
2009-08-20 21:50:00,0.71937,0.71943,0.71922,0.7193,59200000.0
2009-08-20 21:55:00,0.71927,0.7194,0.71907,0.7193,110400000.0
2009-08-20 22:00:00,0.71877,0.7196,0.71877,0.71957,171600000.0
2009-08-20 22:05:00,0.71935,0.71965,0.71916,0.71949,102400000.0
2009-08-20 22:10:00,0.71954,0.71999,0.71954,0.71978,86800000.0
2009-08-20 22:15:00,0.71934,0.72029,0.71934,0.7201,81600000.0
2009-08-20 22:20:00,0.7201,0.72013,0.71913,0.71952,48000000.0
2009-08-20 22:25:00,0.71953,0.71987,0.71949,0.71982,85600000.0
2009-08-20 22:30:00,0.71929,0.71986,0.71929,0.71955,82000000.0
2009-08-20 22:35:00,0.7196,0.71984,0.71916,0.71973,108800000.0
2009-08-20 22:40:00,0.71968,0.71968,0.71921,0.7194,63400000.0
2009-08-20 22:45:00,0.71961,0.71965,0.71928,0.71949,80000000.0
2009-08-20 22:50:00,0.71956,0.71956,0.71901,0.71932,33600000.0
2009-08-20 22:55:00,0.71904,0.71953,0.719,0.71925,36800000.0
2009-08-20 23:00:00,0.71913,0.71943,0.71906,0.71923,84200000.0
2009-08-20 23:05:00,0.71923,0.71938,0.71908,0.71928,68800000.0
2009-08-20 23:10:00,0.71926,0.71939,0.71878,0.71915,63400000.0
2009-08-20 23:15:00,0.7192,0.71935,0.71905,0.71933,62400000.0
2009-08-20 23:20:00,0.71908,0.71947,0.71882,0.71897,62400000.0
2009-08-20 23:25:00,0.71919,0.7193,0.71903,0.71927,67200000.0
2009-08-20 23:30:00,0.71924,0.71951,0.71915,0.71921,70400000.0
2009-08-20 23:35:00,0.71911,0.72016,0.71911,0.7198,46800000.0
2009-08-20 23:40:00,0.71926,0.71975,0.71911,0.71968,80000000.0
2009-08-20 23:45:00,0.71982,0.71989,0.71911,0.7197,43200000.0
2009-08-20 23:50:00,0.71973,0.7198,0.71942,0.71961,57600000.0
2009-08-20 23:55:00,0.71956,0.71986,0.71876,0.7196,75200000.0
2009-08-21 00:00:00,0.71958,0.71968,0.71899,0.71899,57000000.0
2009-08-21 00:05:00,0.71943,0.71952,0.71883,0.71907,56000000.0
2009-08-21 00:10:00,0.71934,0.7196,0.71925,0.71925,51200000.0
2009-08-21 00:15:00,0.719,0.7196,0.719,0.71944,60800000.0
2009-08-21 00:20:00,0.71935,0.71953,0.71896,0.71941,57000000.0
2009-08-21 00:25:00,0.71942,0.71956,0.71893,0.71933,67200000.0
2009-08-21 00:30:00,0.71944,0.71976,0.71939,0.7196,81000000.0
2009-08-21 00:35:00,0.71966,0.71967,0.71933,0.71947,61200000.0
2009-08-21 00:40:00,0.71945,0.71955,0.71895,0.71917,60800000.0
2009-08-21 00:45:00,0.7194,0.71954,0.71901,0.7193,62400000.0
2009-08-21 00:50:00,0.71962,0.71982,0.71948,0.71978,52800000.0
2009-08-21 00:55:00,0.71984,0.71989,0.71937,0.71962,52800000.0
2009-08-21 01:00:00,0.71954,0.71966,0.7192,0.71939,67200000.0
2009-08-21 01:05:00,0.71927,0.71949,0.71913,0.71922,64000000.0
2009-08-21 01:10:00,0.71943,0.71949,0.71908,0.71941,62400000.0
2009-08-21 01:15:00,0.71945,0.71948,0.71867,0.71937,54400000.0
2009-08-21 01:20:00,0.71917,0.71957,0.71886,0.71914,67200000.0
2009-08-21 01:25:00,0.71935,0.71935,0.71908,0.71912,73000000.0
2009-08-21 01:30:00,0.71857,0.71936,0.71857,0.71913,129000000.0
2009-08-21 01:35:00,0.71897,0.71931,0.71829,0.71919,57600000.0
2009-08-21 01:40:00,0.71939,0.71941,0.71866,0.71923,51200000.0
2009-08-21 01:45:00,0.71923,0.7194,0.71907,0.7194,64000000.0
2009-08-21 01:50:00,0.71938,0.71952,0.71909,0.71924,71200000.0
2009-08-21 01:55:00,0.71911,0.71929,0.71911,0.71911,96000000.0
2009-08-21 02:00:00,0.71941,0.71941,0.71889,0.71896,65600000.0
2009-08-21 02:05:00,0.71901,0.71929,0.71884,0.71899,65000000.0
2009-08-21 02:10:00,0.7189,0.7189,0.71844,0.71864,52800000.0
2009-08-21 02:15:00,0.71868,0.7189,0.7184,0.71847,65400000.0
2009-08-21 02:20:00,0.71826,0.71845,0.71771,0.71812,62400000.0
2009-08-21 02:25:00,0.71849,0.71865,0.71765,0.7184,65000000.0
2009-08-21 02:30:00,0.7185,0.71857,0.71822,0.71855,57600000.0
2009-08-21 02:35:00,0.71848,0.71864,0.71813,0.71827,65600000.0
2009-08-21 02:40:00,0.71822,0.71829,0.71788,0.718,65000000.0
2009-08-21 02:45:00,0.71808,0.71889,0.71758,0.71874,59200000.0
2009-08-21 02:50:00,0.71867,0.71898,0.71839,0.7184,62400000.0
2009-08-21 02:55:00,0.71838,0.71877,0.71838,0.71847,72400000.0
2009-08-21 03:00:00,0.7185,0.7185,0.71778,0.71811,72000000.0
2009-08-21 03:05:00,0.71804,0.71829,0.71784,0.71817,63200000.0
2009-08-21 03:10:00,0.71816,0.71831,0.71806,0.71826,70400000.0
2009-08-21 03:15:00,0.71832,0.71832,0.71804,0.71812,62400000.0
2009-08-21 03:20:00,0.71813,0.71818,0.71787,0.71797,67200000.0
2009-08-21 03:25:00,0.71803,0.71816,0.71788,0.71812,61800000.0
2009-08-21 03:30:00,0.71825,0.71838,0.71793,0.71824,60200000.0
2009-08-21 03:35:00,0.71795,0.71843,0.71795,0.7184,57600000.0
2009-08-21 03:40:00,0.71842,0.71874,0.71803,0.71841,70400000.0
2009-08-21 03:45:00,0.71851,0.71902,0.71845,0.71872,60800000.0
2009-08-21 03:50:00,0.71887,0.71887,0.71813,0.71828,60800000.0
2009-08-21 03:55:00,0.71833,0.71833,0.71765,0.71778,57600000.0
2009-08-21 04:00:00,0.71773,0.71831,0.71742,0.71796,65600000.0
2009-08-21 04:05:00,0.71788,0.71794,0.71769,0.71786,60200000.0
2009-08-21 04:10:00,0.71792,0.71841,0.71731,0.71797,60800000.0
2009-08-21 04:15:00,0.71812,0.71853,0.7179,0.71795,61800000.0
2009-08-21 04:20:00,0.71823,0.71845,0.71817,0.71834,54400000.0
2009-08-21 04:25:00,0.71847,0.7185,0.71785,0.71787,61200000.0
2009-08-21 04:30:00,0.718,0.7181,0.7177,0.71805,60800000.0
2009-08-21 04:35:00,0.7181,0.71838,0.71769,0.71838,72400000.0
2009-08-21 04:40:00,0.71831,0.71831,0.71768,0.7181,60800000.0
2009-08-21 04:45:00,0.71747,0.7181,0.71743,0.71804,65000000.0
2009-08-21 04:50:00,0.71773,0.71838,0.71773,0.71804,62400000.0
2009-08-21 04:55:00,0.7181,0.71814,0.71739,0.7176,65600000.0
2009-08-21 05:00:00,0.71781,0.71804,0.71761,0.71783,67600000.0
2009-08-21 05:05:00,0.71769,0.71785,0.7176,0.7176,68800000.0
2009-08-21 05:10:00,0.71766,0.71808,0.71764,0.71797,66000000.0
2009-08-21 05:15:00,0.71738,0.71802,0.71738,0.71796,50000000.0
2009-08-21 05:20:00,0.71788,0.71799,0.71752,0.71752,56000000.0
2009-08-21 05:25:00,0.71743,0.71755,0.71671,0.71706,66400000.0
2009-08-21 05:30:00,0.71707,0.71707,0.71636,0.71674,68800000.0
2009-08-21 05:35:00,0.7167,0.71678,0.71608,0.71634,67200000.0
2009-08-21 05:40:00,0.71621,0.7168,0.7159,0.71631,51200000.0
2009-08-21 05:45:00,0.71614,0.71653,0.71592,0.71638,59200000.0
2009-08-21 05:50:00,0.71643,0.71644,0.7161,0.7161,61600000.0
2009-08-21 05:55:00,0.7162,0.71643,0.71609,0.71623,77200000.0
2009-08-21 06:00:00,0.71621,0.71663,0.7162,0.71647,61800000.0
2009-08-21 06:05:00,0.71648,0.71671,0.7163,0.71652,61200000.0
2009-08-21 06:10:00,0.71642,0.71648,0.71581,0.71592,65600000.0
2009-08-21 06:15:00,0.71627,0.71652,0.71564,0.71564,63400000.0
2009-08-21 06:20:00,0.71567,0.71617,0.71541,0.71611,66400000.0
2009-08-21 06:25:00,0.71597,0.71631,0.71496,0.71624,54400000.0
2009-08-21 06:30:00,0.71557,0.71612,0.71557,0.716,67200000.0
2009-08-21 06:35:00,0.7163,0.7168,0.71603,0.71625,67200000.0
2009-08-21 06:40:00,0.71648,0.7168,0.71616,0.71616,59600000.0
2009-08-21 06:45:00,0.71573,0.71584,0.71524,0.71544,51200000.0
2009-08-21 06:50:00,0.71541,0.71565,0.71531,0.71534,50400000.0
2009-08-21 06:55:00,0.71539,0.71592,0.71539,0.71551,70400000.0
2009-08-21 07:00:00,0.71531,0.71551,0.71497,0.71513,49600000.0
2009-08-21 07:05:00,0.71516,0.71536,0.71489,0.71516,60800000.0
2009-08-21 07:10:00,0.71526,0.71584,0.71522,0.71553,68800000.0
2009-08-21 07:15:00,0.71561,0.71588,0.71506,0.71583,70400000.0
2009-08-21 07:20:00,0.71574,0.71621,0.71573,0.71593,60800000.0
2009-08-21 07:25:00,0.71592,0.71592,0.71471,0.71547,62200000.0
2009-08-21 07:30:00,0.7155,0.71634,0.71532,0.71634,64000000.0
2009-08-21 07:35:00,0.71631,0.71639,0.71582,0.71626,64000000.0
2009-08-21 07:40:00,0.71646,0.71719,0.71642,0.7171,57600000.0
2009-08-21 07:45:00,0.71707,0.71728,0.71684,0.71721,70400000.0
2009-08-21 07:50:00,0.71718,0.71727,0.71675,0.71699,59200000.0
2009-08-21 07:55:00,0.71693,0.71732,0.71669,0.71706,56000000.0
2009-08-21 08:00:00,0.71696,0.7171,0.71668,0.71687,69200000.0
2009-08-21 08:05:00,0.71676,0.71687,0.7164,0.71676,70800000.0
2009-08-21 08:10:00,0.71682,0.71684,0.71568,0.71658,64000000.0
2009-08-21 08:15:00,0.71655,0.71687,0.71649,0.71665,62400000.0
2009-08-21 08:20:00,0.71669,0.71703,0.71639,0.71692,66000000.0
2009-08-21 08:25:00,0.717,0.71743,0.71689,0.71692,69200000.0
2009-08-21 08:30:00,0.71694,0.71734,0.71676,0.71707,65600000.0
2009-08-21 08:35:00,0.71698,0.7172,0.71688,0.71694,55400000.0
2009-08-21 08:40:00,0.71716,0.71786,0.71684,0.71779,57600000.0
2009-08-21 08:45:00,0.71772,0.71868,0.71772,0.71849,62400000.0
2009-08-21 08:50:00,0.71857,0.71897,0.71819,0.71871,55400000.0
2009-08-21 08:55:00,0.71876,0.71909,0.71862,0.71872,59600000.0
2009-08-21 09:00:00,0.71863,0.71896,0.71851,0.71858,59200000.0
2009-08-21 09:05:00,0.71851,0.71889,0.71848,0.71864,72000000.0
2009-08-21 09:10:00,0.71856,0.71861,0.71799,0.71829,64000000.0
2009-08-21 09:15:00,0.71835,0.7186,0.71835,0.71844,73400000.0
2009-08-21 09:20:00,0.71835,0.71835,0.71779,0.71788,69600000.0
2009-08-21 09:25:00,0.71788,0.71795,0.71772,0.71773,61200000.0
2009-08-21 09:30:00,0.71754,0.71839,0.71738,0.71831,75200000.0
2009-08-21 09:35:00,0.7182,0.7182,0.71763,0.71773,58000000.0
2009-08-21 09:40:00,0.7177,0.71778,0.71667,0.71705,64000000.0
2009-08-21 09:45:00,0.71687,0.71695,0.71634,0.71639,57600000.0
2009-08-21 09:50:00,0.71615,0.71629,0.71582,0.71608,63200000.0
2009-08-21 09:55:00,0.71623,0.71634,0.71574,0.71603,68800000.0
2009-08-21 10:00:00,0.71611,0.71625,0.71585,0.71619,62400000.0
2009-08-21 10:05:00,0.71622,0.71623,0.71516,0.71536,64000000.0
2009-08-21 10:10:00,0.71531,0.71548,0.71518,0.7154,67600000.0
2009-08-21 10:15:00,0.71538,0.7156,0.71473,0.71473,71400000.0
2009-08-21 10:20:00,0.71468,0.71498,0.71468,0.7149,69600000.0
2009-08-21 10:25:00,0.71506,0.71516,0.71468,0.715,65600000.0
2009-08-21 10:30:00,0.71492,0.71492,0.71452,0.71489,59200000.0
2009-08-21 10:35:00,0.71494,0.71522,0.71461,0.71481,67200000.0
2009-08-21 10:40:00,0.71481,0.71505,0.71466,0.71483,66600000.0
2009-08-21 10:45:00,0.71485,0.71568,0.71485,0.71565,65600000.0
2009-08-21 10:50:00,0.71561,0.71594,0.7155,0.71557,65600000.0
2009-08-21 10:55:00,0.71562,0.71596,0.71544,0.71576,59600000.0
2009-08-21 11:00:00,0.71581,0.71581,0.71556,0.71575,65600000.0
2009-08-21 11:05:00,0.71566,0.71599,0.71563,0.71593,57600000.0
2009-08-21 11:10:00,0.71591,0.71621,0.7155,0.71617,71800000.0
2009-08-21 11:15:00,0.71619,0.71629,0.71558,0.71583,70800000.0
2009-08-21 11:20:00,0.71576,0.71617,0.71512,0.71608,72000000.0
2009-08-21 11:25:00,0.71614,0.71638,0.71567,0.71634,54400000.0
2009-08-21 11:30:00,0.71648,0.71709,0.71648,0.71709,70400000.0
2009-08-21 11:35:00,0.71707,0.71733,0.71698,0.71723,65600000.0
2009-08-21 11:40:00,0.71724,0.71728,0.71586,0.7167,62400000.0
2009-08-21 11:45:00,0.71678,0.71703,0.71667,0.71673,56000000.0
2009-08-21 11:50:00,0.71687,0.71702,0.71672,0.71698,72000000.0
2009-08-21 11:55:00,0.71673,0.71721,0.71627,0.71704,65600000.0
2009-08-21 12:00:00,0.71695,0.717,0.71675,0.71691,70400000.0
2009-08-21 12:05:00,0.71693,0.71726,0.71693,0.71708,61800000.0
2009-08-21 12:10:00,0.71705,0.71752,0.71674,0.71749,70800000.0
2009-08-21 12:15:00,0.71737,0.71756,0.71704,0.71736,67200000.0
2009-08-21 12:20:00,0.71771,0.71803,0.71751,0.71767,64000000.0
2009-08-21 12:25:00,0.71774,0.71823,0.7176,0.71778,56000000.0
2009-08-21 12:30:00,0.71783,0.71851,0.71776,0.71818,58000000.0
2009-08-21 12:35:00,0.71818,0.71818,0.71737,0.71777,65000000.0
2009-08-21 12:40:00,0.71771,0.71816,0.71736,0.71804,60800000.0
2009-08-21 12:45:00,0.71819,0.71875,0.71807,0.71875,62200000.0
2009-08-21 12:50:00,0.71881,0.71881,0.7177,0.71796,66600000.0
2009-08-21 12:55:00,0.71793,0.71815,0.7171,0.71771,61800000.0
2009-08-21 13:00:00,0.71775,0.71817,0.71754,0.71817,64000000.0
2009-08-21 13:05:00,0.71823,0.71857,0.71813,0.71857,60800000.0
2009-08-21 13:10:00,0.71859,0.71879,0.71808,0.71816,57600000.0
2009-08-21 13:15:00,0.71822,0.71851,0.71817,0.71843,60800000.0
2009-08-21 13:20:00,0.71839,0.71861,0.71826,0.71844,76800000.0
2009-08-21 13:25:00,0.71843,0.71864,0.71837,0.7185,60800000.0
2009-08-21 13:30:00,0.7185,0.71902,0.71836,0.71859,104400000.0
2009-08-21 13:35:00,0.71864,0.7191,0.71847,0.719,125200000.0
2009-08-21 13:40:00,0.71906,0.71966,0.71894,0.71944,140800000.0
2009-08-21 13:45:00,0.71935,0.71977,0.7193,0.7197,121600000.0
2009-08-21 13:50:00,0.71968,0.71983,0.7196,0.71965,156800000.0
2009-08-21 13:55:00,0.71961,0.71969,0.71934,0.71949,129600000.0
2009-08-21 14:00:00,0.71945,0.72088,0.71929,0.72078,171200000.0
2009-08-21 14:05:00,0.72071,0.72071,0.72012,0.72058,149800000.0
2009-08-21 14:10:00,0.72028,0.72127,0.72027,0.72112,115200000.0
2009-08-21 14:15:00,0.72125,0.72221,0.7212,0.72195,185000000.0
2009-08-21 14:20:00,0.72198,0.72267,0.72194,0.72264,131200000.0
2009-08-21 14:25:00,0.72265,0.72329,0.72254,0.72299,146600000.0
2009-08-21 14:30:00,0.72305,0.72312,0.72178,0.72185,207800000.0
2009-08-21 14:35:00,0.72167,0.72194,0.7216,0.72186,172200000.0
2009-08-21 14:40:00,0.72191,0.72208,0.72154,0.72203,245200000.0
2009-08-21 14:45:00,0.72192,0.72295,0.72182,0.72276,152000000.0
2009-08-21 14:50:00,0.72269,0.72311,0.72266,0.72285,132800000.0
2009-08-21 14:55:00,0.72291,0.72291,0.72239,0.72286,102400000.0
2009-08-21 15:00:00,0.723,0.72307,0.72189,0.72203,153600000.0
2009-08-21 15:05:00,0.72226,0.72252,0.72215,0.72248,156000000.0
2009-08-21 15:10:00,0.72238,0.72244,0.72215,0.72228,227400000.0
2009-08-21 15:15:00,0.72225,0.72249,0.7222,0.72234,92800000.0
2009-08-21 15:20:00,0.72258,0.72324,0.72257,0.72316,164800000.0
2009-08-21 15:25:00,0.72329,0.72339,0.72225,0.72225,194400000.0
2009-08-21 15:30:00,0.72221,0.72367,0.72221,0.72298,251200000.0
2009-08-21 15:35:00,0.72297,0.72309,0.72242,0.72271,205600000.0
2009-08-21 15:40:00,0.72277,0.72334,0.72277,0.72301,206800000.0
2009-08-21 15:45:00,0.72315,0.72328,0.72282,0.72328,116600000.0
2009-08-21 15:50:00,0.72327,0.72335,0.72301,0.72311,90000000.0
2009-08-21 15:55:00,0.72325,0.72367,0.72321,0.72327,138600000.0
2009-08-21 16:00:00,0.72347,0.72434,0.72347,0.72434,237800000.0
2009-08-21 16:05:00,0.72436,0.72456,0.72376,0.72379,199400000.0
2009-08-21 16:10:00,0.72373,0.72437,0.72313,0.72419,208000000.0
2009-08-21 16:15:00,0.7242,0.72494,0.72402,0.72402,170000000.0
2009-08-21 16:20:00,0.72379,0.72446,0.72352,0.72436,199800000.0
2009-08-21 16:25:00,0.72443,0.72537,0.72438,0.72537,171200000.0
2009-08-21 16:30:00,0.72528,0.72537,0.72467,0.72519,234600000.0
2009-08-21 16:35:00,0.72514,0.72534,0.72484,0.72493,281200000.0
2009-08-21 16:40:00,0.72488,0.72542,0.72438,0.72534,185000000.0
2009-08-21 16:45:00,0.72531,0.72534,0.72487,0.72519,317600000.0
2009-08-21 16:50:00,0.72526,0.72556,0.72478,0.72525,192000000.0
2009-08-21 16:55:00,0.72542,0.72577,0.72542,0.72559,196800000.0
2009-08-21 17:00:00,0.72553,0.72582,0.72552,0.72554,230200000.0
2009-08-21 17:05:00,0.72553,0.72554,0.72515,0.72535,176000000.0
2009-08-21 17:10:00,0.72525,0.72525,0.72425,0.72444,181200000.0
2009-08-21 17:15:00,0.72429,0.72475,0.72416,0.72447,99200000.0
2009-08-21 17:20:00,0.7245,0.7245,0.72395,0.72402,116200000.0
2009-08-21 17:25:00,0.72414,0.72442,0.72401,0.72433,200200000.0
2009-08-21 17:30:00,0.72433,0.72433,0.72379,0.7242,370000000.0
2009-08-21 17:35:00,0.72424,0.72424,0.7231,0.72403,204800000.0
2009-08-21 17:40:00,0.72399,0.72413,0.72381,0.72381,220800000.0
2009-08-21 17:45:00,0.72383,0.72389,0.72336,0.72336,374800000.0
2009-08-21 17:50:00,0.72332,0.72369,0.72332,0.7234,258600000.0
2009-08-21 17:55:00,0.72344,0.72407,0.72338,0.72401,262400000.0
2009-08-21 18:00:00,0.72392,0.72397,0.72371,0.72392,224200000.0
2009-08-21 18:05:00,0.724,0.72408,0.72326,0.72328,321400000.0
2009-08-21 18:10:00,0.72337,0.72349,0.72253,0.72254,126400000.0
2009-08-21 18:15:00,0.72243,0.7225,0.72227,0.7224,227400000.0
2009-08-21 18:20:00,0.72252,0.7226,0.72167,0.72176,226400000.0
2009-08-21 18:25:00,0.72176,0.72179,0.72138,0.72138,146000000.0
2009-08-21 18:30:00,0.72156,0.72171,0.72069,0.72167,197800000.0
2009-08-21 18:35:00,0.72185,0.72198,0.72149,0.72159,169600000.0
2009-08-21 18:40:00,0.72165,0.72215,0.72149,0.72211,177600000.0
2009-08-21 18:45:00,0.72213,0.72267,0.72121,0.72261,128800000.0
2009-08-21 18:50:00,0.72268,0.72287,0.7226,0.72283,131400000.0
2009-08-21 18:55:00,0.72271,0.72294,0.72226,0.72256,145600000.0
2009-08-21 19:00:00,0.72247,0.72281,0.7224,0.72269,134400000.0
2009-08-21 19:05:00,0.72269,0.72328,0.72257,0.72318,252800000.0
2009-08-21 19:10:00,0.7233,0.7233,0.72288,0.7229,150800000.0
2009-08-21 19:15:00,0.72294,0.72308,0.72257,0.72296,70400000.0
2009-08-21 19:20:00,0.72295,0.72311,0.72142,0.72292,100800000.0
2009-08-21 19:25:00,0.72289,0.72292,0.72258,0.72258,172800000.0
2009-08-21 19:30:00,0.72257,0.72257,0.72175,0.72175,77800000.0
2009-08-21 19:35:00,0.72179,0.7218,0.72084,0.72102,108800000.0
2009-08-21 19:40:00,0.72104,0.72142,0.72098,0.72098,84200000.0
2009-08-21 19:45:00,0.72086,0.72106,0.7206,0.72081,86400000.0
2009-08-21 19:50:00,0.72099,0.72118,0.72097,0.72104,67200000.0
2009-08-21 19:55:00,0.72091,0.72091,0.7198,0.72026,56000000.0
2009-08-21 20:00:00,0.72009,0.72072,0.71957,0.72038,54400000.0
2009-08-21 20:05:00,0.72031,0.72039,0.7201,0.72039,60800000.0
2009-08-21 20:10:00,0.7204,0.7205,0.72027,0.7205,80000000.0
2009-08-21 20:15:00,0.72042,0.72057,0.72022,0.72049,64000000.0
2009-08-21 20:20:00,0.72056,0.72081,0.7204,0.72054,64000000.0
2009-08-21 20:25:00,0.72053,0.72065,0.72006,0.72016,56000000.0
2009-08-21 20:30:00,0.72003,0.72077,0.72003,0.72071,53200000.0
2009-08-21 20:35:00,0.72066,0.72085,0.72049,0.72078,54400000.0
2009-08-21 20:40:00,0.72071,0.72077,0.72007,0.72059,57600000.0
2009-08-21 20:45:00,0.72059,0.72079,0.71987,0.72079,88000000.0
2009-08-21 20:50:00,0.7207,0.72143,0.72062,0.72143,85600000.0
2009-08-21 20:55:00,0.72146,0.7216,0.7207,0.72123,67200000.0
2009-08-21 21:00:00,0.72099,0.721,0.72008,0.72021,53200000.0
2009-08-21 21:05:00,0.72006,0.72022,0.71953,0.72016,48000000.0
2009-08-21 21:10:00,0.72018,0.72029,0.71963,0.71985,52800000.0
2009-08-21 21:15:00,0.72016,0.72058,0.72016,0.72028,43200000.0
2009-08-21 21:20:00,0.72018,0.72075,0.72015,0.72068,69800000.0
2009-08-21 21:25:00,0.72067,0.72069,0.72031,0.7205,57600000.0
2009-08-21 21:30:00,0.72071,0.72105,0.71997,0.72053,63800000.0
2009-08-21 21:35:00,0.72043,0.72054,0.72022,0.72043,57600000.0
2009-08-21 21:40:00,0.72045,0.72075,0.72045,0.72064,41600000.0
2009-08-21 21:45:00,0.72066,0.7207,0.72012,0.72012,85600000.0
2009-08-21 21:50:00,0.72028,0.72062,0.72018,0.72059,58400000.0
2009-08-21 21:55:00,0.72053,0.72064,0.72048,0.7205,103400000.0
2009-08-21 22:00:00,0.72049,0.72051,0.72008,0.72023,171200000.0
2009-08-21 22:05:00,0.72024,0.72054,0.72003,0.72052,102400000.0
2009-08-21 22:10:00,0.72044,0.72105,0.72022,0.72051,86800000.0
2009-08-21 22:15:00,0.72048,0.72122,0.72048,0.72081,85200000.0
2009-08-21 22:20:00,0.72086,0.72093,0.72036,0.72062,65600000.0
2009-08-21 22:25:00,0.72076,0.72082,0.7206,0.72082,84800000.0
2009-08-21 22:30:00,0.7209,0.72099,0.72029,0.72062,81600000.0
2009-08-21 22:35:00,0.72012,0.72098,0.72007,0.72088,108600000.0
2009-08-21 22:40:00,0.7208,0.72098,0.72064,0.72089,64000000.0
2009-08-21 22:45:00,0.7209,0.7209,0.72056,0.72082,79400000.0
2009-08-21 22:50:00,0.72088,0.7212,0.72088,0.72116,52800000.0
2009-08-21 22:55:00,0.72124,0.7215,0.72112,0.7215,33600000.0
2009-08-23 23:00:00,0.72199,0.7223,0.72103,0.72218,84800000.0
2009-08-23 23:05:00,0.72218,0.72267,0.72208,0.72251,68800000.0
2009-08-23 23:10:00,0.72252,0.72267,0.72205,0.7223,64000000.0
2009-08-23 23:15:00,0.72219,0.72311,0.72219,0.72292,62400000.0
2009-08-23 23:20:00,0.72233,0.72289,0.72218,0.72251,57600000.0
2009-08-23 23:25:00,0.72246,0.72334,0.72218,0.72334,67600000.0
2009-08-23 23:30:00,0.72361,0.72386,0.72308,0.72371,67200000.0
2009-08-23 23:35:00,0.7239,0.7239,0.72248,0.7236,54400000.0
2009-08-23 23:40:00,0.72288,0.72409,0.72288,0.7233,80000000.0
2009-08-23 23:45:00,0.72336,0.72404,0.7233,0.72336,56000000.0
2009-08-23 23:50:00,0.72362,0.72415,0.72352,0.72391,57600000.0
2009-08-23 23:55:00,0.72352,0.72406,0.72231,0.72379,75000000.0
2009-08-24 00:00:00,0.72397,0.72408,0.72349,0.72349,59200000.0
2009-08-24 00:05:00,0.72388,0.72404,0.72284,0.72322,50600000.0
2009-08-24 00:10:00,0.72374,0.7238,0.72282,0.72367,60800000.0
2009-08-24 00:15:00,0.72346,0.72364,0.72235,0.72303,60800000.0
2009-08-24 00:20:00,0.72282,0.72338,0.72232,0.72306,51200000.0
2009-08-24 00:25:00,0.72304,0.72344,0.72301,0.72325,67200000.0
2009-08-24 00:30:00,0.72356,0.72362,0.72306,0.72306,82000000.0
2009-08-24 00:35:00,0.72307,0.72349,0.72307,0.72349,45800000.0
2009-08-24 00:40:00,0.72345,0.72353,0.72305,0.72332,61200000.0
2009-08-24 00:45:00,0.72321,0.72339,0.72314,0.72327,62800000.0
2009-08-24 00:50:00,0.72328,0.72361,0.72277,0.72334,53200000.0
2009-08-24 00:55:00,0.7233,0.72362,0.72328,0.72362,60200000.0
2009-08-24 01:00:00,0.72331,0.72345,0.72287,0.72345,66600000.0
2009-08-24 01:05:00,0.72344,0.72359,0.72278,0.72334,64400000.0
2009-08-24 01:10:00,0.72284,0.72327,0.72268,0.7228,62400000.0
2009-08-24 01:15:00,0.72226,0.72323,0.72226,0.72302,54400000.0
2009-08-24 01:20:00,0.72297,0.72315,0.72285,0.72308,67200000.0
2009-08-24 01:25:00,0.72305,0.72337,0.72269,0.72269,73600000.0
2009-08-24 01:30:00,0.7234,0.72352,0.72317,0.72345,130800000.0
2009-08-24 01:35:00,0.72304,0.72368,0.72268,0.72335,57600000.0
2009-08-24 01:40:00,0.72327,0.72433,0.7232,0.72433,33000000.0
2009-08-24 01:45:00,0.72414,0.72434,0.72361,0.72417,64000000.0
2009-08-24 01:50:00,0.72412,0.72452,0.72412,0.72439,65600000.0
2009-08-24 01:55:00,0.72443,0.72456,0.7244,0.72456,96000000.0
2009-08-24 02:00:00,0.7247,0.72473,0.72439,0.7244,95800000.0
2009-08-24 02:05:00,0.72466,0.72467,0.72411,0.72452,65600000.0
2009-08-24 02:10:00,0.72465,0.72505,0.72445,0.7249,64000000.0
2009-08-24 02:15:00,0.72493,0.72495,0.72444,0.72458,33600000.0
2009-08-24 02:20:00,0.7248,0.72502,0.72402,0.7245,57000000.0
2009-08-24 02:25:00,0.72485,0.72489,0.72436,0.72436,129600000.0
2009-08-24 02:30:00,0.72423,0.7245,0.72399,0.72449,69800000.0
2009-08-24 02:35:00,0.72444,0.72555,0.7243,0.7255,67200000.0
2009-08-24 02:40:00,0.72542,0.72552,0.72488,0.72532,54400000.0
2009-08-24 02:45:00,0.72541,0.7256,0.72513,0.72559,62400000.0
2009-08-24 02:50:00,0.72574,0.72582,0.72501,0.72522,64000000.0
2009-08-24 02:55:00,0.72533,0.72593,0.72533,0.7258,67200000.0
2009-08-24 03:00:00,0.72515,0.72589,0.72515,0.72575,52800000.0
2009-08-24 03:05:00,0.72583,0.72586,0.72553,0.72579,52800000.0
2009-08-24 03:10:00,0.72588,0.72621,0.7257,0.72621,62400000.0
2009-08-24 03:15:00,0.72605,0.72605,0.72557,0.72595,60800000.0
2009-08-24 03:20:00,0.72609,0.72649,0.72605,0.72624,46400000.0
2009-08-24 03:25:00,0.72596,0.72647,0.72585,0.72629,81000000.0
2009-08-24 03:30:00,0.72629,0.7267,0.72616,0.72616,67200000.0
2009-08-24 03:35:00,0.72605,0.72605,0.72495,0.72531,51200000.0
2009-08-24 03:40:00,0.72542,0.72572,0.72505,0.72533,60200000.0
2009-08-24 03:45:00,0.7257,0.72576,0.72519,0.72546,44800000.0
2009-08-24 03:50:00,0.72518,0.72572,0.72478,0.72522,51200000.0
2009-08-24 03:55:00,0.72504,0.72576,0.72504,0.7253,54400000.0
2009-08-24 04:00:00,0.72545,0.72587,0.72484,0.72517,75200000.0
2009-08-24 04:05:00,0.72504,0.72523,0.72483,0.72483,57400000.0
2009-08-24 04:10:00,0.72486,0.72543,0.72486,0.72519,43200000.0
2009-08-24 04:15:00,0.72515,0.72543,0.72484,0.72504,80000000.0
2009-08-24 04:20:00,0.72532,0.72563,0.7253,0.72553,45800000.0
2009-08-24 04:25:00,0.72566,0.72581,0.72529,0.72534,64400000.0
2009-08-24 04:30:00,0.72527,0.72539,0.72505,0.72515,67200000.0
2009-08-24 04:35:00,0.7253,0.72552,0.72483,0.72521,51200000.0
2009-08-24 04:40:00,0.72517,0.72537,0.72505,0.72509,62400000.0
2009-08-24 04:45:00,0.72436,0.72521,0.72436,0.72505,64000000.0
2009-08-24 04:50:00,0.72514,0.72566,0.72513,0.7255,68800000.0
2009-08-24 04:55:00,0.72552,0.72604,0.7254,0.72541,84800000.0
2009-08-24 05:00:00,0.7255,0.7255,0.72516,0.72546,27200000.0
2009-08-24 05:05:00,0.72542,0.72545,0.7251,0.72521,33000000.0
2009-08-24 05:10:00,0.72514,0.72581,0.72514,0.72575,79400000.0
2009-08-24 05:15:00,0.72476,0.72581,0.72476,0.72579,64400000.0
2009-08-24 05:20:00,0.72582,0.72589,0.7255,0.72551,108200000.0
2009-08-24 05:25:00,0.72544,0.72593,0.72529,0.72592,81600000.0
2009-08-24 05:30:00,0.72592,0.72624,0.72573,0.72597,84800000.0
2009-08-24 05:35:00,0.72638,0.72643,0.72544,0.7258,43200000.0
2009-08-24 05:40:00,0.7258,0.72608,0.72574,0.72582,77600000.0
2009-08-24 05:45:00,0.72582,0.72588,0.72542,0.72558,86800000.0
2009-08-24 05:50:00,0.72532,0.72596,0.72522,0.7254,102600000.0
2009-08-24 05:55:00,0.72564,0.72586,0.72555,0.72583,171000000.0
2009-08-24 06:00:00,0.72555,0.72563,0.72494,0.72554,104400000.0
2009-08-24 06:05:00,0.72554,0.72554,0.72518,0.72536,47400000.0
2009-08-24 06:10:00,0.72536,0.72564,0.72448,0.72552,78400000.0
2009-08-24 06:15:00,0.72553,0.72559,0.7252,0.72551,41600000.0
2009-08-24 06:20:00,0.7255,0.72572,0.72526,0.72562,51200000.0
2009-08-24 06:25:00,0.72561,0.72586,0.72502,0.7253,64000000.0
2009-08-24 06:30:00,0.72557,0.72576,0.72552,0.72568,44800000.0
2009-08-24 06:35:00,0.72566,0.72566,0.72516,0.7253,41600000.0
2009-08-24 06:40:00,0.72535,0.72555,0.72522,0.72545,30400000.0
2009-08-24 06:45:00,0.72543,0.72569,0.72535,0.72541,48000000.0
2009-08-24 06:50:00,0.72564,0.72564,0.7252,0.72524,44800000.0
2009-08-24 06:55:00,0.72535,0.72535,0.72481,0.72516,52800000.0
2009-08-24 07:00:00,0.7252,0.7254,0.72506,0.72535,58600000.0
2009-08-24 07:05:00,0.7253,0.7253,0.72494,0.72505,84800000.0
2009-08-24 07:10:00,0.72481,0.72511,0.72475,0.72496,87400000.0
2009-08-24 07:15:00,0.72502,0.72526,0.7248,0.72514,57600000.0
2009-08-24 07:20:00,0.72516,0.72543,0.72476,0.72543,38400000.0
2009-08-24 07:25:00,0.72531,0.72551,0.72518,0.72551,49600000.0
2009-08-24 07:30:00,0.72544,0.72544,0.72493,0.72529,44800000.0
2009-08-24 07:35:00,0.72526,0.7256,0.72526,0.72548,63400000.0
2009-08-24 07:40:00,0.72547,0.72572,0.72537,0.72572,57600000.0
2009-08-24 07:45:00,0.72581,0.72652,0.72553,0.72652,67600000.0
2009-08-24 07:50:00,0.72639,0.72639,0.72559,0.7258,52800000.0
2009-08-24 07:55:00,0.72583,0.72586,0.72489,0.72577,48400000.0
2009-08-24 08:00:00,0.72593,0.72593,0.72497,0.72508,36800000.0
2009-08-24 08:05:00,0.72516,0.72535,0.72486,0.72524,67200000.0
2009-08-24 08:10:00,0.72529,0.72529,0.72438,0.7249,76800000.0
2009-08-24 08:15:00,0.72468,0.72516,0.72457,0.72509,84800000.0
2009-08-24 08:20:00,0.72501,0.72511,0.72461,0.725,108800000.0
2009-08-24 08:25:00,0.72483,0.72534,0.72438,0.72531,78800000.0
2009-08-24 08:30:00,0.72536,0.72575,0.725,0.72575,167200000.0
2009-08-24 08:35:00,0.72568,0.72573,0.72537,0.72553,92000000.0
2009-08-24 08:40:00,0.72558,0.72558,0.72504,0.72519,60800000.0
2009-08-24 08:45:00,0.72515,0.72519,0.72448,0.72454,151400000.0
2009-08-24 08:50:00,0.72447,0.72501,0.72446,0.72492,253200000.0
2009-08-24 08:55:00,0.72492,0.7251,0.72405,0.72405,134800000.0
2009-08-24 09:00:00,0.72412,0.72467,0.72395,0.72451,146400000.0
2009-08-24 09:05:00,0.72424,0.72436,0.72387,0.72436,131400000.0
2009-08-24 09:10:00,0.72438,0.72476,0.72379,0.7247,124600000.0
2009-08-24 09:15:00,0.72476,0.72498,0.72471,0.72488,176000000.0
2009-08-24 09:20:00,0.72493,0.72495,0.72447,0.72463,169000000.0
2009-08-24 09:25:00,0.72464,0.72509,0.72457,0.72498,198800000.0
2009-08-24 09:30:00,0.72504,0.7258,0.72501,0.72544,145600000.0
2009-08-24 09:35:00,0.72529,0.72529,0.72501,0.72507,225000000.0
2009-08-24 09:40:00,0.72502,0.72517,0.72447,0.72447,226600000.0
2009-08-24 09:45:00,0.72444,0.72472,0.72436,0.72436,126800000.0
2009-08-24 09:50:00,0.72438,0.72454,0.72434,0.72449,320400000.0
2009-08-24 09:55:00,0.72436,0.72477,0.72434,0.72475,225000000.0
2009-08-24 10:00:00,0.72463,0.72467,0.7242,0.7242,262800000.0
2009-08-24 10:05:00,0.72418,0.72494,0.72418,0.72484,255800000.0
2009-08-24 10:10:00,0.72482,0.72539,0.72477,0.72539,373800000.0
2009-08-24 10:15:00,0.72532,0.72533,0.72505,0.72527,220200000.0
2009-08-24 10:20:00,0.7252,0.72545,0.72491,0.72543,197200000.0
2009-08-24 10:25:00,0.72544,0.7255,0.72502,0.72502,370800000.0
2009-08-24 10:30:00,0.72498,0.72503,0.72465,0.7247,200400000.0
2009-08-24 10:35:00,0.72473,0.72561,0.72473,0.72555,111400000.0
2009-08-24 10:40:00,0.72553,0.72586,0.72536,0.72585,99200000.0
2009-08-24 10:45:00,0.72601,0.72624,0.72584,0.72614,181600000.0
2009-08-24 10:50:00,0.72588,0.72646,0.72548,0.72627,176400000.0
2009-08-24 10:55:00,0.72627,0.72684,0.72627,0.72684,230800000.0
2009-08-24 11:00:00,0.72687,0.72717,0.72659,0.72717,195600000.0
2009-08-24 11:05:00,0.72702,0.72737,0.72691,0.72732,191400000.0
2009-08-24 11:10:00,0.72722,0.7274,0.72695,0.7274,317200000.0
2009-08-24 11:15:00,0.72727,0.72733,0.72686,0.72713,186000000.0
2009-08-24 11:20:00,0.72728,0.72791,0.72726,0.72771,280800000.0
2009-08-24 11:25:00,0.7279,0.72856,0.72761,0.72842,235600000.0
2009-08-24 11:30:00,0.72822,0.72837,0.72814,0.72824,171000000.0
2009-08-24 11:35:00,0.72823,0.72823,0.72793,0.72803,200000000.0
2009-08-24 11:40:00,0.72805,0.72808,0.72786,0.72795,163200000.0
2009-08-24 11:45:00,0.72803,0.7283,0.72768,0.72769,207800000.0
2009-08-24 11:50:00,0.7276,0.72762,0.72728,0.72747,200400000.0
2009-08-24 11:55:00,0.72754,0.72754,0.72722,0.72725,238400000.0
2009-08-24 12:00:00,0.72717,0.72737,0.727,0.72705,134800000.0
2009-08-24 12:05:00,0.727,0.727,0.72663,0.72672,83200000.0
2009-08-24 12:10:00,0.72676,0.72677,0.72652,0.7266,116800000.0
2009-08-24 12:15:00,0.72668,0.7269,0.72664,0.72684,206200000.0
2009-08-24 12:20:00,0.72684,0.72684,0.72637,0.72668,205200000.0
2009-08-24 12:25:00,0.72671,0.7271,0.7256,0.7256,250600000.0
2009-08-24 12:30:00,0.72548,0.72658,0.72548,0.72623,193600000.0
2009-08-24 12:35:00,0.72623,0.72623,0.72605,0.72622,164800000.0
2009-08-24 12:40:00,0.72637,0.72638,0.72604,0.72609,92200000.0
2009-08-24 12:45:00,0.72601,0.72611,0.72593,0.72593,226600000.0
2009-08-24 12:50:00,0.72596,0.72621,0.72596,0.7261,155200000.0
2009-08-24 12:55:00,0.72592,0.72624,0.72592,0.72624,153600000.0
2009-08-24 13:00:00,0.72624,0.72624,0.72566,0.72578,102800000.0
2009-08-24 13:05:00,0.72609,0.72609,0.72544,0.7255,132600000.0
2009-08-24 13:10:00,0.72554,0.72563,0.72536,0.72549,150800000.0
2009-08-24 13:15:00,0.72555,0.72559,0.72525,0.7253,244800000.0
2009-08-24 13:20:00,0.72535,0.72555,0.72526,0.72543,172800000.0
2009-08-24 13:25:00,0.72558,0.72584,0.72558,0.72561,208400000.0
2009-08-24 13:30:00,0.72578,0.72638,0.7256,0.72628,147200000.0
2009-08-24 13:35:00,0.72625,0.72642,0.72612,0.72615,126400000.0
2009-08-24 13:40:00,0.72627,0.72668,0.72627,0.7266,185400000.0
2009-08-24 13:45:00,0.72671,0.72685,0.72666,0.72673,115200000.0
2009-08-24 13:50:00,0.72672,0.72692,0.72663,0.72689,150800000.0
2009-08-24 13:55:00,0.72702,0.72724,0.72675,0.72693,171200000.0
2009-08-24 14:00:00,0.72694,0.72695,0.72643,0.72694,130000000.0
2009-08-24 14:05:00,0.72687,0.72713,0.72664,0.72713,156800000.0
2009-08-24 14:10:00,0.72726,0.72726,0.72677,0.72707,120400000.0
2009-08-24 14:15:00,0.72703,0.72732,0.72674,0.72723,140200000.0
2009-08-24 14:20:00,0.72732,0.72762,0.72722,0.72743,124800000.0
2009-08-24 14:25:00,0.72756,0.72783,0.72732,0.72778,104000000.0
2009-08-24 14:30:00,0.72789,0.72822,0.72788,0.7281,54400000.0
2009-08-24 14:35:00,0.72817,0.72834,0.72808,0.72821,67200000.0
2009-08-24 14:40:00,0.72811,0.72819,0.72781,0.72818,60800000.0
2009-08-24 14:45:00,0.72828,0.72853,0.72813,0.72849,58000000.0
2009-08-24 14:50:00,0.72852,0.72854,0.72807,0.72831,61200000.0
2009-08-24 14:55:00,0.72838,0.72864,0.72801,0.72817,64400000.0
2009-08-24 15:00:00,0.72834,0.72908,0.72792,0.72868,62400000.0
2009-08-24 15:05:00,0.72864,0.72895,0.72827,0.72856,67200000.0
2009-08-24 15:10:00,0.7286,0.7289,0.72835,0.72843,62400000.0
2009-08-24 15:15:00,0.72839,0.72915,0.72822,0.72915,60800000.0
2009-08-24 15:20:00,0.72912,0.72914,0.72866,0.72889,66000000.0
2009-08-24 15:25:00,0.72883,0.72894,0.72807,0.72856,57600000.0
2009-08-24 15:30:00,0.72853,0.72867,0.72784,0.72844,56000000.0
2009-08-24 15:35:00,0.72806,0.72823,0.72787,0.72804,64000000.0
2009-08-24 15:40:00,0.72788,0.72808,0.72755,0.72798,66600000.0
2009-08-24 15:45:00,0.72802,0.72802,0.72738,0.72759,70400000.0
2009-08-24 15:50:00,0.72731,0.72749,0.72718,0.72718,62400000.0
2009-08-24 15:55:00,0.72733,0.72802,0.72715,0.72792,70400000.0
2009-08-24 16:00:00,0.72792,0.72808,0.72692,0.72783,57600000.0
2009-08-24 16:05:00,0.72791,0.72794,0.7275,0.72794,72000000.0
2009-08-24 16:10:00,0.72799,0.72808,0.7276,0.72773,56000000.0
2009-08-24 16:15:00,0.7276,0.72828,0.72712,0.7281,62400000.0
2009-08-24 16:20:00,0.72815,0.72833,0.7281,0.72826,56000000.0
2009-08-24 16:25:00,0.72819,0.72823,0.72788,0.72815,70400000.0
2009-08-24 16:30:00,0.72797,0.7281,0.72778,0.72789,55200000.0
2009-08-24 16:35:00,0.72806,0.72826,0.72748,0.72799,72400000.0
2009-08-24 16:40:00,0.72813,0.72846,0.72789,0.72824,69800000.0
2009-08-24 16:45:00,0.7283,0.72851,0.72815,0.72822,65600000.0
2009-08-24 16:50:00,0.7281,0.72822,0.72793,0.72811,57600000.0
2009-08-24 16:55:00,0.72808,0.72886,0.72786,0.72886,65600000.0
2009-08-24 17:00:00,0.72883,0.72897,0.7286,0.72875,59200000.0
2009-08-24 17:05:00,0.72872,0.729,0.72842,0.72867,56000000.0
2009-08-24 17:10:00,0.72856,0.72883,0.72841,0.72841,65600000.0
2009-08-24 17:15:00,0.72835,0.72843,0.72784,0.72843,66600000.0
2009-08-24 17:20:00,0.72845,0.72858,0.72823,0.72852,67200000.0
2009-08-24 17:25:00,0.72843,0.72883,0.72821,0.72822,59200000.0
2009-08-24 17:30:00,0.72819,0.72889,0.72819,0.72889,66800000.0
2009-08-24 17:35:00,0.7288,0.72901,0.72866,0.72883,68600000.0
2009-08-24 17:40:00,0.72893,0.72933,0.72889,0.72914,72000000.0
2009-08-24 17:45:00,0.7292,0.72927,0.72881,0.72882,68800000.0
2009-08-24 17:50:00,0.7288,0.72894,0.72853,0.72894,64000000.0
2009-08-24 17:55:00,0.72895,0.7297,0.72878,0.7297,62800000.0
2009-08-24 18:00:00,0.72972,0.7298,0.72911,0.72924,68800000.0
2009-08-24 18:05:00,0.72916,0.72959,0.72908,0.72948,62400000.0
2009-08-24 18:10:00,0.72949,0.72957,0.72881,0.72909,58000000.0
2009-08-24 18:15:00,0.72914,0.7293,0.72904,0.72925,64000000.0
2009-08-24 18:20:00,0.72932,0.72997,0.72932,0.72961,57600000.0
2009-08-24 18:25:00,0.72957,0.72961,0.72842,0.72956,75000000.0
2009-08-24 18:30:00,0.72957,0.72957,0.72845,0.72845,60800000.0
2009-08-24 18:35:00,0.72861,0.72865,0.72829,0.72829,68800000.0
2009-08-24 18:40:00,0.72829,0.72837,0.72799,0.72831,73600000.0
2009-08-24 18:45:00,0.7283,0.72844,0.72783,0.72812,64000000.0
2009-08-24 18:50:00,0.72808,0.72828,0.72721,0.72812,72200000.0
2009-08-24 18:55:00,0.72808,0.72832,0.72799,0.72818,59600000.0
2009-08-24 19:00:00,0.72822,0.7283,0.72799,0.7283,59600000.0
2009-08-24 19:05:00,0.72816,0.72819,0.72769,0.72786,52800000.0
2009-08-24 19:10:00,0.72773,0.72779,0.72743,0.72745,62400000.0
2009-08-24 19:15:00,0.72749,0.7276,0.72664,0.72735,57600000.0
2009-08-24 19:20:00,0.72722,0.72741,0.72704,0.72704,56000000.0
2009-08-24 19:25:00,0.72712,0.72718,0.72663,0.72663,65600000.0
2009-08-24 19:30:00,0.72679,0.72744,0.72662,0.72725,69800000.0
2009-08-24 19:35:00,0.7271,0.72779,0.72702,0.72779,65600000.0
2009-08-24 19:40:00,0.72781,0.72792,0.72748,0.72766,62400000.0
2009-08-24 19:45:00,0.72773,0.72778,0.72737,0.72763,64000000.0
2009-08-24 19:50:00,0.72769,0.7278,0.72742,0.72752,68800000.0
2009-08-24 19:55:00,0.72758,0.72758,0.7267,0.72716,68800000.0
2009-08-24 20:00:00,0.7271,0.72711,0.72652,0.72711,56000000.0
2009-08-24 20:05:00,0.72717,0.72758,0.72638,0.72754,54400000.0
2009-08-24 20:10:00,0.72755,0.72782,0.72727,0.72773,62400000.0
2009-08-24 20:15:00,0.72791,0.72791,0.72752,0.72771,53800000.0
2009-08-24 20:20:00,0.72778,0.728,0.72744,0.7277,58000000.0
2009-08-24 20:25:00,0.72778,0.72784,0.7273,0.72736,64000000.0
2009-08-24 20:30:00,0.72743,0.72748,0.72647,0.72735,52800000.0
2009-08-24 20:35:00,0.72735,0.72744,0.72679,0.72731,60800000.0
2009-08-24 20:40:00,0.7274,0.7274,0.72718,0.72726,70400000.0
2009-08-24 20:45:00,0.72718,0.72748,0.72716,0.72748,67600000.0
2009-08-24 20:50:00,0.72723,0.7275,0.72715,0.72736,59200000.0
2009-08-24 20:55:00,0.72737,0.72794,0.72737,0.72794,49000000.0
2009-08-24 21:00:00,0.72806,0.72809,0.7276,0.72781,70400000.0
2009-08-24 21:05:00,0.72756,0.72774,0.72743,0.72743,50000000.0
2009-08-24 21:10:00,0.72731,0.72738,0.72711,0.72715,46400000.0
2009-08-24 21:15:00,0.72723,0.72734,0.72712,0.72734,59600000.0
2009-08-24 21:20:00,0.72741,0.72745,0.72652,0.72709,64000000.0
2009-08-24 21:25:00,0.72736,0.7279,0.72729,0.7278,59600000.0
2009-08-24 21:30:00,0.72759,0.72801,0.72704,0.72794,54400000.0
2009-08-24 21:35:00,0.72774,0.728,0.72757,0.72762,67200000.0
2009-08-24 21:40:00,0.72746,0.72762,0.72676,0.72686,64000000.0
2009-08-24 21:45:00,0.72692,0.72715,0.7263,0.72658,65600000.0
2009-08-24 21:50:00,0.72697,0.72707,0.7266,0.72686,60800000.0
2009-08-24 21:55:00,0.72686,0.72725,0.72611,0.72725,62800000.0
2009-08-24 22:00:00,0.72716,0.72723,0.72693,0.727,76800000.0
2009-08-24 22:05:00,0.72686,0.72718,0.72686,0.72706,62400000.0
2009-08-24 22:10:00,0.72694,0.72708,0.72654,0.72659,59200000.0
2009-08-24 22:15:00,0.72656,0.72711,0.72627,0.72703,51200000.0
2009-08-24 22:20:00,0.72691,0.727,0.7267,0.72686,67200000.0
2009-08-24 22:25:00,0.72686,0.72786,0.72682,0.72735,68800000.0
2009-08-24 22:30:00,0.72688,0.72717,0.72678,0.72717,65600000.0
2009-08-24 22:35:00,0.7273,0.72769,0.72712,0.72735,56000000.0
2009-08-24 22:40:00,0.72744,0.72751,0.72708,0.72733,51200000.0
2009-08-24 22:45:00,0.7273,0.72734,0.72638,0.7271,65600000.0
2009-08-24 22:50:00,0.72717,0.72727,0.72643,0.72722,68800000.0
2009-08-24 22:55:00,0.72709,0.72709,0.72626,0.72639,67200000.0
2009-08-24 23:00:00,0.72629,0.72647,0.72597,0.72628,57600000.0
2009-08-24 23:05:00,0.72631,0.72639,0.72573,0.72639,62800000.0
2009-08-24 23:10:00,0.72582,0.7266,0.72582,0.7266,66000000.0
2009-08-24 23:15:00,0.72579,0.7266,0.72579,0.7266,61200000.0
2009-08-24 23:20:00,0.7268,0.7268,0.72617,0.72635,72000000.0
2009-08-24 23:25:00,0.72628,0.72659,0.72582,0.7264,60800000.0
2009-08-24 23:30:00,0.72632,0.72653,0.72619,0.72653,60800000.0
2009-08-24 23:35:00,0.72605,0.72645,0.72568,0.72636,54400000.0
2009-08-24 23:40:00,0.72638,0.72643,0.72557,0.72602,62400000.0
2009-08-24 23:45:00,0.72637,0.72686,0.72564,0.72611,60800000.0
2009-08-24 23:50:00,0.72602,0.72645,0.72566,0.72603,60800000.0
2009-08-24 23:55:00,0.72642,0.72648,0.72582,0.72611,65600000.0
2009-08-25 00:00:00,0.72642,0.72663,0.72602,0.72659,48000000.0
2009-08-25 00:05:00,0.72651,0.72678,0.72576,0.72673,60800000.0
2009-08-25 00:10:00,0.72666,0.72673,0.72625,0.72658,60800000.0
2009-08-25 00:15:00,0.72655,0.72656,0.72625,0.72638,64000000.0
2009-08-25 00:20:00,0.72645,0.72667,0.72606,0.72606,58000000.0
2009-08-25 00:25:00,0.72631,0.72653,0.72622,0.72636,61200000.0
2009-08-25 00:30:00,0.72633,0.72673,0.72624,0.72648,62400000.0
2009-08-25 00:35:00,0.72652,0.72655,0.72595,0.72655,67200000.0
2009-08-25 00:40:00,0.72641,0.72647,0.72601,0.72601,62400000.0
2009-08-25 00:45:00,0.72595,0.72629,0.72582,0.72603,69800000.0
2009-08-25 00:50:00,0.72602,0.7263,0.72553,0.72609,62400000.0
2009-08-25 00:55:00,0.72609,0.72648,0.72589,0.72648,72400000.0
2009-08-25 01:00:00,0.7267,0.7267,0.72611,0.7263,64000000.0
2009-08-25 01:05:00,0.72627,0.72658,0.72609,0.72617,62400000.0
2009-08-25 01:10:00,0.7264,0.7264,0.72572,0.72572,59200000.0
2009-08-25 01:15:00,0.72634,0.72649,0.72617,0.7264,59200000.0
2009-08-25 01:20:00,0.72639,0.72655,0.72613,0.72645,65600000.0
2009-08-25 01:25:00,0.72641,0.72655,0.72607,0.72625,57600000.0
2009-08-25 01:30:00,0.72617,0.72647,0.72542,0.72644,66000000.0
2009-08-25 01:35:00,0.72654,0.72692,0.7265,0.72663,62400000.0
2009-08-25 01:40:00,0.72664,0.72685,0.72649,0.72685,67200000.0
2009-08-25 01:45:00,0.72683,0.72687,0.72647,0.7266,52800000.0
2009-08-25 01:50:00,0.72657,0.72706,0.72634,0.72702,65600000.0
2009-08-25 01:55:00,0.72698,0.72737,0.72691,0.7271,65600000.0
2009-08-25 02:00:00,0.72705,0.72721,0.72699,0.727,89600000.0
2009-08-25 02:05:00,0.72697,0.72728,0.72672,0.72728,66600000.0
2009-08-25 02:10:00,0.72713,0.72748,0.72689,0.72716,64000000.0
2009-08-25 02:15:00,0.72657,0.72735,0.72657,0.72725,40000000.0
2009-08-25 02:20:00,0.72731,0.72738,0.72596,0.72737,51200000.0
2009-08-25 02:25:00,0.72737,0.72739,0.72692,0.72715,129600000.0
2009-08-25 02:30:00,0.7271,0.72717,0.72689,0.72711,68800000.0
2009-08-25 02:35:00,0.72705,0.72713,0.72624,0.72664,67200000.0
2009-08-25 02:40:00,0.7266,0.72703,0.72647,0.72701,59200000.0
2009-08-25 02:45:00,0.72706,0.72727,0.72699,0.72701,62400000.0
2009-08-25 02:50:00,0.7269,0.72721,0.72677,0.72688,64000000.0
2009-08-25 02:55:00,0.72699,0.72709,0.72686,0.72707,67600000.0
2009-08-25 03:00:00,0.72709,0.72749,0.72657,0.72739,52800000.0
2009-08-25 03:05:00,0.72737,0.72749,0.72718,0.72718,51200000.0
2009-08-25 03:10:00,0.72715,0.7275,0.72698,0.727,65600000.0
2009-08-25 03:15:00,0.7271,0.72727,0.72684,0.72712,61200000.0
2009-08-25 03:20:00,0.72719,0.72748,0.72699,0.72727,54800000.0
2009-08-25 03:25:00,0.72699,0.72735,0.72695,0.72719,78400000.0
2009-08-25 03:30:00,0.72698,0.72698,0.72617,0.72655,67200000.0
2009-08-25 03:35:00,0.72646,0.72686,0.72643,0.72667,51600000.0
2009-08-25 03:40:00,0.72692,0.72706,0.72668,0.72676,59200000.0
2009-08-25 03:45:00,0.72693,0.72697,0.72654,0.7268,54400000.0
2009-08-25 03:50:00,0.72668,0.72695,0.72649,0.72679,52200000.0
2009-08-25 03:55:00,0.72645,0.72679,0.72628,0.72651,66000000.0
2009-08-25 04:00:00,0.72649,0.72667,0.72613,0.72622,75200000.0
2009-08-25 04:05:00,0.72662,0.72677,0.72642,0.72643,54400000.0
2009-08-25 04:10:00,0.72643,0.7269,0.72643,0.7269,41600000.0
2009-08-25 04:15:00,0.72683,0.72689,0.7267,0.72683,88000000.0
2009-08-25 04:20:00,0.72685,0.72697,0.72673,0.72683,54400000.0
2009-08-25 04:25:00,0.72651,0.72672,0.7263,0.72643,91200000.0
2009-08-25 04:30:00,0.72637,0.72644,0.72611,0.72626,78800000.0
2009-08-25 04:35:00,0.72632,0.72635,0.72569,0.72619,54800000.0
2009-08-25 04:40:00,0.72615,0.72654,0.72608,0.72654,62400000.0
2009-08-25 04:45:00,0.72657,0.72657,0.72623,0.72629,64000000.0
2009-08-25 04:50:00,0.72632,0.72657,0.72595,0.72636,68200000.0
2009-08-25 04:55:00,0.72638,0.7265,0.72623,0.72629,84800000.0
2009-08-25 05:00:00,0.72616,0.72662,0.72616,0.72634,48000000.0
2009-08-25 05:05:00,0.7266,0.72719,0.72658,0.72709,33600000.0
2009-08-25 05:10:00,0.72704,0.72726,0.72704,0.72722,76800000.0
2009-08-25 05:15:00,0.7271,0.72731,0.72675,0.72719,51000000.0
2009-08-25 05:20:00,0.72711,0.72715,0.72628,0.72635,121600000.0
2009-08-25 05:25:00,0.72622,0.72677,0.72622,0.72671,75200000.0
2009-08-25 05:30:00,0.72665,0.72677,0.72616,0.72671,85000000.0
2009-08-25 05:35:00,0.72679,0.7271,0.72664,0.7271,42600000.0
2009-08-25 05:40:00,0.72692,0.72736,0.72645,0.72728,80000000.0
2009-08-25 05:45:00,0.72728,0.72737,0.72704,0.72705,82000000.0
2009-08-25 05:50:00,0.72697,0.72742,0.72697,0.72739,101200000.0
2009-08-25 05:55:00,0.72735,0.72738,0.72715,0.72715,172000000.0
2009-08-25 06:00:00,0.72709,0.72744,0.72651,0.72721,104800000.0
2009-08-25 06:05:00,0.7271,0.72722,0.72682,0.72682,51200000.0
2009-08-25 06:10:00,0.7269,0.72717,0.72674,0.72697,86200000.0
2009-08-25 06:15:00,0.72697,0.72697,0.72624,0.72659,51600000.0
2009-08-25 06:20:00,0.72681,0.72691,0.72662,0.72684,52200000.0
2009-08-25 06:25:00,0.72689,0.72716,0.72628,0.72671,64400000.0
2009-08-25 06:30:00,0.72702,0.72743,0.72692,0.72743,44800000.0
2009-08-25 06:35:00,0.72738,0.72746,0.72695,0.72736,51200000.0
2009-08-25 06:40:00,0.7273,0.72734,0.72661,0.72682,38400000.0
2009-08-25 06:45:00,0.72682,0.72709,0.72662,0.72686,55400000.0
2009-08-25 06:50:00,0.7268,0.72704,0.72643,0.72704,46400000.0
2009-08-25 06:55:00,0.7271,0.72722,0.72692,0.72722,33600000.0
2009-08-25 07:00:00,0.7272,0.72723,0.72695,0.72717,58000000.0
2009-08-25 07:05:00,0.72692,0.72732,0.72685,0.72716,84800000.0
2009-08-25 07:10:00,0.72712,0.72722,0.72699,0.72708,85800000.0
2009-08-25 07:15:00,0.72691,0.72722,0.72684,0.72714,48000000.0
2009-08-25 07:20:00,0.72718,0.72749,0.72709,0.72724,46400000.0
2009-08-25 07:25:00,0.72723,0.72735,0.72705,0.72717,46400000.0
2009-08-25 07:30:00,0.72716,0.72766,0.727,0.72718,48000000.0
2009-08-25 07:35:00,0.72705,0.72705,0.72606,0.72665,65600000.0
2009-08-25 07:40:00,0.7267,0.72712,0.72665,0.72687,57600000.0
2009-08-25 07:45:00,0.72703,0.72703,0.72646,0.7265,69800000.0
2009-08-25 07:50:00,0.72646,0.72681,0.72552,0.72681,46400000.0
2009-08-25 07:55:00,0.72654,0.72692,0.72643,0.72643,54400000.0
2009-08-25 08:00:00,0.72655,0.72663,0.72609,0.72621,51200000.0
2009-08-25 08:05:00,0.7262,0.72631,0.72599,0.72612,65600000.0
2009-08-25 08:10:00,0.72606,0.72661,0.72599,0.72658,72000000.0
2009-08-25 08:15:00,0.72647,0.72663,0.72613,0.72654,89600000.0
2009-08-25 08:20:00,0.7267,0.72704,0.72668,0.72673,108800000.0
2009-08-25 08:25:00,0.72667,0.72667,0.72599,0.72617,64000000.0
2009-08-25 08:30:00,0.72632,0.7269,0.72631,0.7269,167800000.0
2009-08-25 08:35:00,0.7269,0.7269,0.72657,0.72677,92200000.0
2009-08-25 08:40:00,0.72687,0.72713,0.72577,0.72712,59200000.0
2009-08-25 08:45:00,0.72705,0.72711,0.72684,0.72706,148800000.0
2009-08-25 08:50:00,0.72676,0.72691,0.72638,0.72659,253200000.0
2009-08-25 08:55:00,0.72653,0.7274,0.72645,0.72721,134400000.0
2009-08-25 09:00:00,0.72731,0.72749,0.72728,0.72729,145600000.0
2009-08-25 09:05:00,0.72722,0.72751,0.72707,0.72751,130000000.0
2009-08-25 09:10:00,0.72735,0.72768,0.72724,0.72768,122600000.0
2009-08-25 09:15:00,0.7275,0.72788,0.72749,0.72766,184800000.0
2009-08-25 09:20:00,0.72759,0.72766,0.72715,0.72745,176000000.0
2009-08-25 09:25:00,0.72754,0.72808,0.72754,0.72796,190400000.0
2009-08-25 09:30:00,0.72803,0.72819,0.72721,0.72721,136800000.0
2009-08-25 09:35:00,0.72721,0.72731,0.72695,0.72731,232400000.0
2009-08-25 09:40:00,0.7274,0.72756,0.72723,0.72739,225600000.0
2009-08-25 09:45:00,0.72727,0.72786,0.72727,0.72783,115200000.0
2009-08-25 09:50:00,0.72797,0.72809,0.72754,0.72755,319800000.0
2009-08-25 09:55:00,0.72754,0.72788,0.72741,0.72785,236000000.0
2009-08-25 10:00:00,0.72782,0.72791,0.72746,0.72746,265600000.0
2009-08-25 10:05:00,0.72736,0.72775,0.72734,0.7277,261600000.0
2009-08-25 10:10:00,0.72771,0.72894,0.72763,0.72872,370400000.0
2009-08-25 10:15:00,0.7286,0.72864,0.72838,0.72838,221200000.0
2009-08-25 10:20:00,0.72843,0.7285,0.72821,0.72823,191800000.0
2009-08-25 10:25:00,0.72827,0.72834,0.72812,0.72818,371600000.0
2009-08-25 10:30:00,0.72727,0.72851,0.72727,0.72844,200000000.0
2009-08-25 10:35:00,0.72838,0.72871,0.72812,0.72871,115200000.0
2009-08-25 10:40:00,0.72866,0.72867,0.72799,0.72802,91000000.0
2009-08-25 10:45:00,0.72801,0.72802,0.7278,0.72801,180800000.0
2009-08-25 10:50:00,0.72802,0.72807,0.72776,0.72794,172200000.0
2009-08-25 10:55:00,0.72791,0.728,0.72747,0.72775,232000000.0
2009-08-25 11:00:00,0.72775,0.72807,0.72767,0.72807,196600000.0
2009-08-25 11:05:00,0.7281,0.72813,0.72756,0.7276,192400000.0
2009-08-25 11:10:00,0.72752,0.72799,0.72748,0.72799,316000000.0
2009-08-25 11:15:00,0.72801,0.72835,0.728,0.72828,184400000.0
2009-08-25 11:20:00,0.72829,0.7283,0.72805,0.72827,282000000.0
2009-08-25 11:25:00,0.72821,0.72828,0.72785,0.72798,235600000.0
2009-08-25 11:30:00,0.72801,0.72823,0.72783,0.72821,171000000.0
2009-08-25 11:35:00,0.72817,0.72823,0.72786,0.72795,195200000.0
2009-08-25 11:40:00,0.72804,0.72804,0.72783,0.72793,171000000.0
2009-08-25 11:45:00,0.72803,0.72803,0.7272,0.72734,207800000.0
2009-08-25 11:50:00,0.72714,0.72721,0.72666,0.72666,200400000.0
2009-08-25 11:55:00,0.72677,0.72717,0.72677,0.72712,237600000.0
2009-08-25 12:00:00,0.72709,0.7273,0.72654,0.72654,135800000.0
2009-08-25 12:05:00,0.727,0.72712,0.72683,0.72706,84800000.0
2009-08-25 12:10:00,0.72712,0.72732,0.72707,0.7272,114600000.0
2009-08-25 12:15:00,0.7273,0.7276,0.72708,0.72755,206200000.0
2009-08-25 12:20:00,0.72753,0.72758,0.7273,0.72736,206000000.0
2009-08-25 12:25:00,0.72715,0.72757,0.72599,0.72629,251600000.0
2009-08-25 12:30:00,0.72561,0.72731,0.72548,0.72715,194000000.0
2009-08-25 12:35:00,0.72709,0.72731,0.72698,0.72718,164600000.0
2009-08-25 12:40:00,0.72714,0.72763,0.72714,0.72752,93600000.0
2009-08-25 12:45:00,0.72754,0.72766,0.72748,0.7275,226600000.0
2009-08-25 12:50:00,0.72763,0.72763,0.72729,0.72737,154400000.0
2009-08-25 12:55:00,0.72734,0.72765,0.72734,0.7274,154400000.0
2009-08-25 13:00:00,0.72722,0.72733,0.72688,0.72689,104400000.0
2009-08-25 13:05:00,0.72686,0.72707,0.72678,0.72706,132200000.0
2009-08-25 13:10:00,0.72706,0.72731,0.72693,0.72723,151800000.0
2009-08-25 13:15:00,0.72731,0.7275,0.72721,0.72737,245200000.0
2009-08-25 13:20:00,0.72738,0.72738,0.72699,0.72729,178600000.0
2009-08-25 13:25:00,0.72736,0.72738,0.72668,0.72709,207200000.0
2009-08-25 13:30:00,0.72716,0.72716,0.72681,0.72694,136000000.0
2009-08-25 13:35:00,0.72696,0.72737,0.72696,0.72723,131200000.0
2009-08-25 13:40:00,0.72723,0.72817,0.72722,0.72797,186000000.0
2009-08-25 13:45:00,0.72751,0.72754,0.7269,0.72712,114400000.0
2009-08-25 13:50:00,0.72721,0.72738,0.72681,0.72691,152400000.0
2009-08-25 13:55:00,0.72697,0.72705,0.72649,0.72705,171600000.0
2009-08-25 14:00:00,0.72705,0.72705,0.72668,0.72669,130000000.0
2009-08-25 14:05:00,0.72679,0.72712,0.72662,0.7271,156200000.0
2009-08-25 14:10:00,0.72712,0.72795,0.72704,0.72788,122400000.0
2009-08-25 14:15:00,0.72782,0.72807,0.72719,0.72807,140800000.0
2009-08-25 14:20:00,0.72822,0.72861,0.72822,0.72842,124800000.0
2009-08-25 14:25:00,0.72852,0.72869,0.7278,0.72824,104400000.0
2009-08-25 14:30:00,0.72824,0.72847,0.72804,0.72847,51000000.0
2009-08-25 14:35:00,0.72842,0.72867,0.72781,0.72844,70400000.0
2009-08-25 14:40:00,0.72847,0.72954,0.72843,0.72918,61200000.0
2009-08-25 14:45:00,0.72914,0.72924,0.72899,0.72919,58000000.0
2009-08-25 14:50:00,0.72918,0.72943,0.72884,0.72885,60800000.0
2009-08-25 14:55:00,0.7288,0.72884,0.72848,0.72868,72000000.0
2009-08-25 15:00:00,0.72894,0.72912,0.72797,0.72881,62400000.0
2009-08-25 15:05:00,0.7289,0.72904,0.72793,0.72901,68800000.0
2009-08-25 15:10:00,0.72905,0.72906,0.72853,0.72864,60800000.0
2009-08-25 15:15:00,0.72851,0.72868,0.72796,0.72799,60800000.0
2009-08-25 15:20:00,0.72823,0.72829,0.7278,0.72813,65000000.0
2009-08-25 15:25:00,0.72806,0.72808,0.72758,0.72767,46400000.0
2009-08-25 15:30:00,0.72777,0.72812,0.72755,0.72783,56000000.0
2009-08-25 15:35:00,0.72775,0.72824,0.72771,0.72815,64000000.0
2009-08-25 15:40:00,0.72819,0.72844,0.72808,0.72835,62800000.0
2009-08-25 15:45:00,0.72838,0.72861,0.72787,0.72824,66000000.0
2009-08-25 15:50:00,0.72827,0.72845,0.72785,0.72785,59200000.0
2009-08-25 15:55:00,0.72794,0.72823,0.72778,0.7278,69200000.0
2009-08-25 16:00:00,0.72801,0.72851,0.72768,0.72768,65600000.0
2009-08-25 16:05:00,0.72788,0.72827,0.72784,0.72809,71400000.0
2009-08-25 16:10:00,0.72806,0.72815,0.7276,0.72782,60800000.0
2009-08-25 16:15:00,0.72777,0.72795,0.72691,0.72706,62200000.0
2009-08-25 16:20:00,0.72712,0.72749,0.7271,0.72726,60800000.0
2009-08-25 16:25:00,0.72724,0.72743,0.72697,0.72702,70400000.0
2009-08-25 16:30:00,0.72686,0.72704,0.72643,0.72643,58000000.0
2009-08-25 16:35:00,0.72642,0.7273,0.72642,0.72712,72000000.0
2009-08-25 16:40:00,0.7271,0.72746,0.72691,0.72736,70400000.0
2009-08-25 16:45:00,0.72738,0.72739,0.72676,0.72712,68800000.0
2009-08-25 16:50:00,0.72712,0.72743,0.72703,0.72723,57600000.0
2009-08-25 16:55:00,0.72729,0.72729,0.72696,0.72717,56000000.0
2009-08-25 17:00:00,0.72707,0.72713,0.72663,0.72698,56000000.0
2009-08-25 17:05:00,0.72699,0.72735,0.72689,0.72728,51200000.0
2009-08-25 17:10:00,0.72706,0.7273,0.72693,0.72699,65600000.0
2009-08-25 17:15:00,0.7272,0.72752,0.72698,0.72735,67200000.0
2009-08-25 17:20:00,0.72736,0.72739,0.72656,0.72658,67200000.0
2009-08-25 17:25:00,0.72668,0.72711,0.72668,0.727,59200000.0
2009-08-25 17:30:00,0.72703,0.72703,0.72641,0.72666,65000000.0
2009-08-25 17:35:00,0.7266,0.72668,0.72622,0.72627,68800000.0
2009-08-25 17:40:00,0.72635,0.72671,0.72627,0.72663,72000000.0
2009-08-25 17:45:00,0.72665,0.7268,0.72649,0.72656,68800000.0
2009-08-25 17:50:00,0.72653,0.72666,0.72618,0.72659,64000000.0
2009-08-25 17:55:00,0.72647,0.72661,0.72597,0.72639,62800000.0
2009-08-25 18:00:00,0.72646,0.72655,0.72617,0.72642,68800000.0
2009-08-25 18:05:00,0.72635,0.72658,0.72607,0.7261,62400000.0
2009-08-25 18:10:00,0.72613,0.7262,0.7255,0.72584,59200000.0
2009-08-25 18:15:00,0.72598,0.72613,0.72587,0.72613,64000000.0
2009-08-25 18:20:00,0.72633,0.72652,0.72622,0.72642,57600000.0
2009-08-25 18:25:00,0.72649,0.72739,0.7261,0.72682,75200000.0
2009-08-25 18:30:00,0.72687,0.72705,0.72666,0.72677,61200000.0
2009-08-25 18:35:00,0.72681,0.72687,0.72656,0.72663,68800000.0
2009-08-25 18:40:00,0.72666,0.72671,0.7261,0.7261,73600000.0
2009-08-25 18:45:00,0.72609,0.72618,0.72572,0.72591,64400000.0
2009-08-25 18:50:00,0.72591,0.72597,0.72526,0.72526,71400000.0
2009-08-25 18:55:00,0.72528,0.72534,0.7248,0.72506,58600000.0
2009-08-25 19:00:00,0.72499,0.72515,0.7244,0.72503,58600000.0
2009-08-25 19:05:00,0.72502,0.72511,0.7247,0.72511,49000000.0
2009-08-25 19:10:00,0.725,0.72519,0.72478,0.72478,65000000.0
2009-08-25 19:15:00,0.72495,0.72505,0.72388,0.72498,59200000.0
2009-08-25 19:20:00,0.72485,0.72507,0.7247,0.72492,56400000.0
2009-08-25 19:25:00,0.72487,0.72503,0.72462,0.72503,57600000.0
2009-08-25 19:30:00,0.72501,0.72518,0.72478,0.72505,69200000.0
2009-08-25 19:35:00,0.72463,0.72515,0.72444,0.72508,66000000.0
2009-08-25 19:40:00,0.72515,0.72515,0.72464,0.72503,57600000.0
2009-08-25 19:45:00,0.72507,0.72529,0.72491,0.72516,64000000.0
2009-08-25 19:50:00,0.72485,0.72517,0.72446,0.72507,68800000.0
2009-08-25 19:55:00,0.72489,0.72545,0.72478,0.72527,68800000.0
2009-08-25 20:00:00,0.72539,0.7256,0.72529,0.72549,56400000.0
2009-08-25 20:05:00,0.72541,0.7256,0.72522,0.72552,57600000.0
2009-08-25 20:10:00,0.72549,0.72553,0.72457,0.72534,63400000.0
2009-08-25 20:15:00,0.72538,0.72557,0.72534,0.72557,54400000.0
2009-08-25 20:20:00,0.72548,0.72555,0.72514,0.72532,62800000.0
2009-08-25 20:25:00,0.72539,0.72558,0.72525,0.72537,64000000.0
2009-08-25 20:30:00,0.72532,0.72564,0.72526,0.72556,57600000.0
2009-08-25 20:35:00,0.72567,0.72576,0.72538,0.72547,60200000.0
2009-08-25 20:40:00,0.72558,0.72578,0.72538,0.72559,65000000.0
2009-08-25 20:45:00,0.7249,0.72567,0.7249,0.72554,62800000.0
2009-08-25 20:50:00,0.72559,0.72568,0.7253,0.72561,51200000.0
2009-08-25 20:55:00,0.7256,0.72584,0.72556,0.72584,56000000.0
2009-08-25 21:00:00,0.72588,0.7259,0.7253,0.72571,77200000.0
2009-08-25 21:05:00,0.72566,0.72576,0.72553,0.7256,59200000.0
2009-08-25 21:10:00,0.72566,0.72572,0.72472,0.72568,46400000.0
2009-08-25 21:15:00,0.72576,0.72576,0.72533,0.72562,58600000.0
2009-08-25 21:20:00,0.7253,0.7257,0.7246,0.72543,68800000.0
2009-08-25 21:25:00,0.72557,0.72572,0.72533,0.72564,59200000.0
2009-08-25 21:30:00,0.7256,0.72569,0.72455,0.72553,55200000.0
2009-08-25 21:35:00,0.72556,0.7258,0.72489,0.7254,67200000.0
2009-08-25 21:40:00,0.72538,0.72573,0.725,0.72573,64400000.0
2009-08-25 21:45:00,0.7255,0.72582,0.725,0.72578,59200000.0
2009-08-25 21:50:00,0.72545,0.72579,0.72544,0.72569,60200000.0
2009-08-25 21:55:00,0.72564,0.72578,0.7248,0.72572,63200000.0
2009-08-25 22:00:00,0.72562,0.72582,0.72554,0.72573,76800000.0
2009-08-25 22:05:00,0.7256,0.72593,0.7256,0.72574,62400000.0
2009-08-25 22:10:00,0.72526,0.72588,0.72526,0.72552,58600000.0
2009-08-25 22:15:00,0.72536,0.72597,0.72516,0.72545,51200000.0
2009-08-25 22:20:00,0.7258,0.72603,0.72489,0.7254,67200000.0
2009-08-25 22:25:00,0.7255,0.72585,0.72528,0.72582,68800000.0
2009-08-25 22:30:00,0.72571,0.72577,0.72554,0.72569,65600000.0
2009-08-25 22:35:00,0.72573,0.72581,0.7255,0.72578,56000000.0
2009-08-25 22:40:00,0.72564,0.72584,0.72545,0.72576,51200000.0
2009-08-25 22:45:00,0.72571,0.72602,0.72552,0.72592,65600000.0
2009-08-25 22:50:00,0.72584,0.72593,0.72568,0.72591,68200000.0
2009-08-25 22:55:00,0.72594,0.72602,0.72553,0.72558,67200000.0
2009-08-25 23:00:00,0.72584,0.72598,0.72544,0.72588,57600000.0
2009-08-25 23:05:00,0.72584,0.72597,0.72528,0.72562,61200000.0
2009-08-25 23:10:00,0.72556,0.72595,0.72527,0.72552,65000000.0
2009-08-25 23:15:00,0.72582,0.72585,0.7255,0.72575,60800000.0
2009-08-25 23:20:00,0.72581,0.72598,0.72552,0.72582,72400000.0
2009-08-25 23:25:00,0.72583,0.7259,0.72572,0.72579,60800000.0
2009-08-25 23:30:00,0.72568,0.72583,0.7256,0.72575,60800000.0
2009-08-25 23:35:00,0.72571,0.72584,0.72571,0.72572,54400000.0
2009-08-25 23:40:00,0.7257,0.72589,0.72518,0.72579,62400000.0
2009-08-25 23:45:00,0.72574,0.72647,0.72531,0.72586,60800000.0
2009-08-25 23:50:00,0.72611,0.72627,0.72578,0.72627,57600000.0
2009-08-25 23:55:00,0.7262,0.72627,0.72576,0.72605,66000000.0
2009-08-26 00:00:00,0.72603,0.72608,0.72571,0.72601,59200000.0
2009-08-26 00:05:00,0.72598,0.72599,0.72562,0.72585,60800000.0
2009-08-26 00:10:00,0.72585,0.72606,0.72552,0.72606,60800000.0
2009-08-26 00:15:00,0.72605,0.72639,0.7257,0.72614,64000000.0
2009-08-26 00:20:00,0.72634,0.72641,0.72567,0.72603,57600000.0
2009-08-26 00:25:00,0.72592,0.7264,0.72592,0.72616,60800000.0
2009-08-26 00:30:00,0.72558,0.72625,0.72558,0.72623,62400000.0
2009-08-26 00:35:00,0.72623,0.72627,0.72536,0.72605,68000000.0
2009-08-26 00:40:00,0.72603,0.72621,0.7254,0.72608,62400000.0
2009-08-26 00:45:00,0.72606,0.72622,0.72593,0.72593,70400000.0
2009-08-26 00:50:00,0.72587,0.7259,0.72513,0.72548,62800000.0
2009-08-26 00:55:00,0.72586,0.72594,0.72559,0.72585,72000000.0
2009-08-26 01:00:00,0.72597,0.72601,0.7256,0.72584,70400000.0
2009-08-26 01:05:00,0.72593,0.7261,0.72577,0.72604,62400000.0
2009-08-26 01:10:00,0.72616,0.72644,0.726,0.72638,58600000.0
2009-08-26 01:15:00,0.72622,0.72654,0.726,0.72637,69200000.0
2009-08-26 01:20:00,0.72641,0.72657,0.72621,0.72627,65600000.0
2009-08-26 01:25:00,0.72634,0.72652,0.72631,0.72651,46400000.0
2009-08-26 01:30:00,0.72644,0.72648,0.72543,0.72643,65600000.0
2009-08-26 01:35:00,0.72634,0.72649,0.7263,0.72638,62800000.0
2009-08-26 01:40:00,0.72598,0.72637,0.72551,0.7262,68000000.0
2009-08-26 01:45:00,0.72614,0.72632,0.72556,0.7263,52800000.0
2009-08-26 01:50:00,0.72619,0.72621,0.72562,0.72578,65600000.0
2009-08-26 01:55:00,0.72573,0.72596,0.72492,0.72522,65600000.0
2009-08-26 02:00:00,0.72556,0.72646,0.72555,0.72633,98000000.0
2009-08-26 02:05:00,0.72644,0.7265,0.72569,0.72588,64000000.0
2009-08-26 02:10:00,0.72606,0.72641,0.72581,0.72628,64000000.0
2009-08-26 02:15:00,0.72575,0.72659,0.72575,0.72656,40000000.0
2009-08-26 02:20:00,0.72655,0.72655,0.72539,0.72615,56000000.0
2009-08-26 02:25:00,0.72644,0.72651,0.72604,0.72634,129600000.0
2009-08-26 02:30:00,0.72643,0.72658,0.72567,0.7261,65600000.0
2009-08-26 02:35:00,0.72642,0.72653,0.72633,0.72648,66600000.0
2009-08-26 02:40:00,0.72625,0.72666,0.72604,0.72654,56400000.0
2009-08-26 02:45:00,0.72653,0.72656,0.72599,0.72625,63200000.0
2009-08-26 02:50:00,0.72637,0.72641,0.72603,0.72616,64000000.0
2009-08-26 02:55:00,0.7264,0.7264,0.72588,0.72635,67600000.0
2009-08-26 03:00:00,0.72633,0.72663,0.72596,0.72633,52800000.0
2009-08-26 03:05:00,0.72638,0.72664,0.72638,0.7266,55400000.0
2009-08-26 03:10:00,0.72658,0.72659,0.72586,0.72615,57600000.0
2009-08-26 03:15:00,0.72529,0.72616,0.72529,0.72616,59200000.0
2009-08-26 03:20:00,0.72627,0.72652,0.72619,0.72633,46800000.0
2009-08-26 03:25:00,0.72611,0.72645,0.72602,0.72602,76800000.0
2009-08-26 03:30:00,0.72635,0.72653,0.72608,0.7264,67200000.0
2009-08-26 03:35:00,0.72626,0.72652,0.7262,0.72646,51000000.0
2009-08-26 03:40:00,0.72634,0.72651,0.72604,0.72623,54800000.0
2009-08-26 03:45:00,0.72644,0.72688,0.72625,0.72684,46400000.0
2009-08-26 03:50:00,0.72642,0.72715,0.72633,0.72715,43200000.0
2009-08-26 03:55:00,0.72698,0.72725,0.7266,0.72674,69200000.0
2009-08-26 04:00:00,0.7267,0.72706,0.72642,0.72698,76800000.0
2009-08-26 04:05:00,0.72709,0.7277,0.72707,0.7271,64400000.0
2009-08-26 04:10:00,0.72717,0.72746,0.72705,0.72705,44800000.0
2009-08-26 04:15:00,0.72707,0.7274,0.72672,0.72739,77200000.0
2009-08-26 04:20:00,0.72731,0.72748,0.72724,0.72743,50600000.0
2009-08-26 04:25:00,0.72744,0.72766,0.72732,0.72736,60800000.0
2009-08-26 04:30:00,0.72722,0.72731,0.72696,0.727,70800000.0
2009-08-26 04:35:00,0.72727,0.72743,0.72712,0.72721,51200000.0
2009-08-26 04:40:00,0.72715,0.72716,0.7263,0.72712,61800000.0
2009-08-26 04:45:00,0.72714,0.72751,0.72671,0.72737,64000000.0
2009-08-26 04:50:00,0.7274,0.7277,0.72722,0.7277,68800000.0
2009-08-26 04:55:00,0.72781,0.72799,0.72757,0.72799,84800000.0
2009-08-26 05:00:00,0.72817,0.72825,0.72772,0.7279,43200000.0
2009-08-26 05:05:00,0.72789,0.72798,0.72768,0.72798,48000000.0
2009-08-26 05:10:00,0.72791,0.72814,0.72773,0.72814,83200000.0
2009-08-26 05:15:00,0.72812,0.7282,0.72751,0.7281,52800000.0
2009-08-26 05:20:00,0.72796,0.72805,0.72729,0.7279,105600000.0
2009-08-26 05:25:00,0.72801,0.72822,0.72774,0.72822,76800000.0
2009-08-26 05:30:00,0.72824,0.72833,0.72792,0.72829,84800000.0
2009-08-26 05:35:00,0.72852,0.72879,0.72846,0.72874,46400000.0
2009-08-26 05:40:00,0.72858,0.72909,0.72858,0.72867,78400000.0
2009-08-26 05:45:00,0.72906,0.72945,0.72894,0.72911,83200000.0
2009-08-26 05:50:00,0.72937,0.72965,0.72935,0.72954,92800000.0
2009-08-26 05:55:00,0.72957,0.72961,0.72904,0.72946,171200000.0
2009-08-26 06:00:00,0.72943,0.72968,0.7294,0.72968,99600000.0
2009-08-26 06:05:00,0.7295,0.72986,0.72942,0.72964,56000000.0
2009-08-26 06:10:00,0.72961,0.72977,0.72896,0.72919,86400000.0
2009-08-26 06:15:00,0.72922,0.72964,0.72917,0.72933,46400000.0
2009-08-26 06:20:00,0.72934,0.72945,0.72864,0.72899,40000000.0
2009-08-26 06:25:00,0.72938,0.72988,0.72886,0.7292,64000000.0
2009-08-26 06:30:00,0.72933,0.72961,0.72903,0.72954,36800000.0
2009-08-26 06:35:00,0.72952,0.72952,0.72916,0.72916,46400000.0
2009-08-26 06:40:00,0.72921,0.72964,0.72881,0.72953,36800000.0
2009-08-26 06:45:00,0.72955,0.72955,0.72867,0.72946,51200000.0
2009-08-26 06:50:00,0.72941,0.72944,0.72923,0.72928,46400000.0
2009-08-26 06:55:00,0.72911,0.72967,0.72884,0.72949,43600000.0
2009-08-26 07:00:00,0.72935,0.72951,0.7291,0.72941,59600000.0
2009-08-26 07:05:00,0.72935,0.72951,0.72922,0.72929,84800000.0
2009-08-26 07:10:00,0.72924,0.7294,0.72916,0.72937,91600000.0
2009-08-26 07:15:00,0.72937,0.72939,0.72893,0.7291,57600000.0
2009-08-26 07:20:00,0.72911,0.72927,0.72897,0.72911,40400000.0
2009-08-26 07:25:00,0.72907,0.72923,0.72882,0.72919,56000000.0
2009-08-26 07:30:00,0.72936,0.72959,0.72934,0.72946,54400000.0
2009-08-26 07:35:00,0.72959,0.72986,0.72951,0.72952,61200000.0
2009-08-26 07:40:00,0.7297,0.72981,0.72951,0.72977,48000000.0
2009-08-26 07:45:00,0.7298,0.7298,0.72954,0.72962,60800000.0
2009-08-26 07:50:00,0.72969,0.72993,0.72938,0.72968,51200000.0
2009-08-26 07:55:00,0.7297,0.72991,0.72939,0.72959,60000000.0
2009-08-26 08:00:00,0.72931,0.72946,0.72872,0.72935,37200000.0
2009-08-26 08:05:00,0.72942,0.72971,0.72927,0.72949,75200000.0
2009-08-26 08:10:00,0.72961,0.73011,0.72956,0.72984,76800000.0
2009-08-26 08:15:00,0.72989,0.73011,0.72965,0.72966,81600000.0
2009-08-26 08:20:00,0.72976,0.72977,0.72921,0.72977,109200000.0
2009-08-26 08:25:00,0.72985,0.72994,0.72969,0.72994,68800000.0
2009-08-26 08:30:00,0.73001,0.73009,0.72983,0.73005,171200000.0
2009-08-26 08:35:00,0.7301,0.73037,0.72977,0.72977,107600000.0
2009-08-26 08:40:00,0.72977,0.73028,0.72957,0.73027,60800000.0
2009-08-26 08:45:00,0.73016,0.73021,0.72947,0.72969,147200000.0
2009-08-26 08:50:00,0.72945,0.72951,0.72892,0.729,253200000.0
2009-08-26 08:55:00,0.7289,0.72959,0.72857,0.72857,133600000.0
2009-08-26 09:00:00,0.72876,0.72921,0.72869,0.72898,145600000.0
2009-08-26 09:05:00,0.72916,0.72929,0.72888,0.72911,129600000.0
2009-08-26 09:10:00,0.72903,0.73005,0.72893,0.72988,126200000.0
2009-08-26 09:15:00,0.72991,0.73003,0.72959,0.72964,172800000.0
2009-08-26 09:20:00,0.72941,0.7301,0.72941,0.7301,169000000.0
2009-08-26 09:25:00,0.73001,0.73009,0.72972,0.72994,195200000.0
2009-08-26 09:30:00,0.72997,0.7301,0.72957,0.72965,135400000.0
2009-08-26 09:35:00,0.72965,0.72978,0.72947,0.72978,224600000.0
2009-08-26 09:40:00,0.72986,0.72986,0.72956,0.7297,218400000.0
2009-08-26 09:45:00,0.7298,0.72997,0.72973,0.72976,121600000.0
2009-08-26 09:50:00,0.72976,0.7299,0.72966,0.72969,318600000.0
2009-08-26 09:55:00,0.72963,0.72988,0.72943,0.72949,230800000.0
2009-08-26 10:00:00,0.72932,0.72932,0.72826,0.72923,269600000.0
2009-08-26 10:05:00,0.72909,0.72909,0.72845,0.72873,252800000.0
2009-08-26 10:10:00,0.72854,0.72896,0.72831,0.72896,378600000.0
2009-08-26 10:15:00,0.72883,0.72886,0.72789,0.72803,219200000.0
2009-08-26 10:20:00,0.72812,0.72817,0.72768,0.72773,196600000.0
2009-08-26 10:25:00,0.72775,0.7278,0.72764,0.72778,370800000.0
2009-08-26 10:30:00,0.72794,0.72831,0.72793,0.72827,199400000.0
2009-08-26 10:35:00,0.72832,0.72838,0.72756,0.72756,108600000.0
2009-08-26 10:40:00,0.72741,0.7281,0.72731,0.7281,81400000.0
2009-08-26 10:45:00,0.72828,0.72863,0.72828,0.72862,181200000.0
2009-08-26 10:50:00,0.72862,0.72887,0.72846,0.72859,168000000.0
2009-08-26 10:55:00,0.72849,0.72868,0.72841,0.72849,232800000.0
2009-08-26 11:00:00,0.7286,0.72893,0.72856,0.72874,196600000.0
2009-08-26 11:05:00,0.72871,0.72896,0.728,0.72881,190800000.0
2009-08-26 11:10:00,0.7289,0.72914,0.72879,0.72913,316000000.0
2009-08-26 11:15:00,0.72909,0.72917,0.72864,0.7291,184000000.0
2009-08-26 11:20:00,0.72916,0.7293,0.729,0.72914,281400000.0
2009-08-26 11:25:00,0.72906,0.72909,0.72836,0.72848,235200000.0
2009-08-26 11:30:00,0.72827,0.72862,0.72827,0.72852,171200000.0
2009-08-26 11:35:00,0.72865,0.72872,0.72827,0.72836,201600000.0
2009-08-26 11:40:00,0.72836,0.72836,0.728,0.72803,172000000.0
2009-08-26 11:45:00,0.72813,0.72824,0.72806,0.72824,206800000.0
2009-08-26 11:50:00,0.72826,0.72853,0.72814,0.72818,200000000.0
2009-08-26 11:55:00,0.72814,0.72848,0.7277,0.72825,237800000.0
2009-08-26 12:00:00,0.72825,0.72853,0.72816,0.72853,135800000.0
2009-08-26 12:05:00,0.72849,0.72898,0.72798,0.72898,84800000.0
2009-08-26 12:10:00,0.72898,0.72902,0.72664,0.72687,118800000.0
2009-08-26 12:15:00,0.72693,0.72695,0.72616,0.72631,206200000.0
2009-08-26 12:20:00,0.72642,0.72655,0.72585,0.72596,204800000.0
2009-08-26 12:25:00,0.7259,0.72603,0.7245,0.72483,251400000.0
2009-08-26 12:30:00,0.72492,0.72652,0.72464,0.72646,192400000.0
2009-08-26 12:35:00,0.72639,0.72642,0.72585,0.7264,164800000.0
2009-08-26 12:40:00,0.72645,0.72666,0.72643,0.72666,96000000.0
2009-08-26 12:45:00,0.7267,0.72677,0.72512,0.72661,226400000.0
2009-08-26 12:50:00,0.72673,0.72673,0.72651,0.72664,155600000.0
2009-08-26 12:55:00,0.72658,0.72689,0.72657,0.72689,153000000.0
2009-08-26 13:00:00,0.72678,0.72678,0.72604,0.72632,100800000.0
2009-08-26 13:05:00,0.72634,0.7264,0.72612,0.72627,132800000.0
2009-08-26 13:10:00,0.72633,0.72663,0.72594,0.72605,151400000.0
2009-08-26 13:15:00,0.72622,0.7265,0.726,0.7262,245200000.0
2009-08-26 13:20:00,0.7262,0.72634,0.72594,0.72594,177400000.0
2009-08-26 13:25:00,0.72582,0.72677,0.72577,0.72677,207400000.0
2009-08-26 13:30:00,0.72678,0.72724,0.72651,0.72673,133200000.0
2009-08-26 13:35:00,0.72664,0.72664,0.72619,0.72661,140200000.0
2009-08-26 13:40:00,0.7266,0.72712,0.7266,0.72712,185000000.0
2009-08-26 13:45:00,0.72707,0.72721,0.72701,0.72712,115200000.0
2009-08-26 13:50:00,0.72713,0.72733,0.72711,0.72732,152000000.0
2009-08-26 13:55:00,0.72738,0.72738,0.72678,0.72691,171000000.0
2009-08-26 14:00:00,0.72698,0.72704,0.72683,0.72698,129400000.0
2009-08-26 14:05:00,0.72682,0.72712,0.72673,0.72712,157200000.0
2009-08-26 14:10:00,0.72713,0.72767,0.72693,0.72693,121600000.0
2009-08-26 14:15:00,0.72698,0.7274,0.72694,0.72731,140200000.0
2009-08-26 14:20:00,0.7273,0.72742,0.7272,0.72728,125200000.0
2009-08-26 14:25:00,0.72735,0.72756,0.72727,0.72732,104000000.0
2009-08-26 14:30:00,0.72701,0.72728,0.72632,0.7265,62400000.0
2009-08-26 14:35:00,0.72662,0.72662,0.72592,0.72626,67600000.0
2009-08-26 14:40:00,0.72623,0.72701,0.72613,0.72701,60800000.0
2009-08-26 14:45:00,0.72706,0.72706,0.72665,0.72685,57600000.0
2009-08-26 14:50:00,0.72677,0.72708,0.72669,0.7268,60200000.0
2009-08-26 14:55:00,0.7268,0.72682,0.72638,0.7266,64000000.0
2009-08-26 15:00:00,0.7264,0.72644,0.72525,0.72628,62400000.0
2009-08-26 15:05:00,0.72645,0.7265,0.72581,0.72605,64400000.0
2009-08-26 15:10:00,0.72614,0.72694,0.72604,0.72694,60800000.0
2009-08-26 15:15:00,0.72691,0.72701,0.72639,0.72665,60800000.0
2009-08-26 15:20:00,0.72671,0.72703,0.72636,0.72636,65000000.0
2009-08-26 15:25:00,0.72638,0.72682,0.72615,0.72647,48000000.0
2009-08-26 15:30:00,0.72667,0.72713,0.72651,0.72651,56000000.0
2009-08-26 15:35:00,0.72653,0.72671,0.72604,0.72631,64000000.0
2009-08-26 15:40:00,0.72625,0.72664,0.72551,0.72554,49600000.0
2009-08-26 15:45:00,0.72545,0.72545,0.72506,0.72511,65600000.0
2009-08-26 15:50:00,0.72519,0.72588,0.72519,0.72588,57600000.0
2009-08-26 15:55:00,0.72615,0.72621,0.72553,0.72558,70400000.0
2009-08-26 16:00:00,0.72577,0.72658,0.72577,0.72593,65000000.0
2009-08-26 16:05:00,0.7263,0.72689,0.72623,0.72645,72000000.0
2009-08-26 16:10:00,0.72652,0.72742,0.72652,0.72742,56000000.0
2009-08-26 16:15:00,0.72716,0.72797,0.72639,0.72753,62400000.0
2009-08-26 16:20:00,0.72756,0.72756,0.72659,0.7269,64000000.0
2009-08-26 16:25:00,0.72682,0.72718,0.72669,0.72718,70800000.0
2009-08-26 16:30:00,0.72728,0.72783,0.72709,0.72778,59600000.0
2009-08-26 16:35:00,0.72784,0.72817,0.72729,0.72798,72400000.0
2009-08-26 16:40:00,0.72795,0.72795,0.72695,0.72695,70800000.0
2009-08-26 16:45:00,0.72703,0.72803,0.72694,0.72803,72000000.0
2009-08-26 16:50:00,0.72797,0.72842,0.72745,0.72831,58000000.0
2009-08-26 16:55:00,0.72823,0.72909,0.72808,0.72909,60800000.0
2009-08-26 17:00:00,0.72908,0.7291,0.72852,0.72868,67200000.0
2009-08-26 17:05:00,0.72867,0.72871,0.72751,0.72751,49600000.0
2009-08-26 17:10:00,0.7275,0.7275,0.72704,0.72727,65600000.0
2009-08-26 17:15:00,0.72737,0.72744,0.7267,0.72724,67200000.0
2009-08-26 17:20:00,0.72729,0.72814,0.72727,0.72805,67400000.0
2009-08-26 17:25:00,0.72796,0.72798,0.7277,0.72784,59000000.0
2009-08-26 17:30:00,0.72778,0.72783,0.72717,0.72743,65600000.0
2009-08-26 17:35:00,0.72708,0.72724,0.72689,0.72699,68800000.0
2009-08-26 17:40:00,0.72698,0.72698,0.72652,0.7267,72800000.0
2009-08-26 17:45:00,0.7268,0.72692,0.72673,0.72681,68800000.0
2009-08-26 17:50:00,0.72686,0.72694,0.72664,0.72677,64000000.0
2009-08-26 17:55:00,0.72675,0.72697,0.72667,0.72678,62800000.0
2009-08-26 18:00:00,0.72675,0.72714,0.72648,0.7271,68800000.0
2009-08-26 18:05:00,0.72699,0.72705,0.72641,0.72641,65600000.0
2009-08-26 18:10:00,0.72647,0.72677,0.72639,0.72639,51200000.0
2009-08-26 18:15:00,0.72669,0.72708,0.72669,0.72707,64000000.0
2009-08-26 18:20:00,0.72693,0.72719,0.72657,0.72719,58400000.0
2009-08-26 18:25:00,0.72706,0.72767,0.72621,0.72767,74600000.0
2009-08-26 18:30:00,0.72776,0.72776,0.72667,0.72733,60800000.0
2009-08-26 18:35:00,0.72741,0.72781,0.7274,0.7278,68800000.0
2009-08-26 18:40:00,0.72776,0.72801,0.72755,0.72795,73600000.0
2009-08-26 18:45:00,0.72716,0.72802,0.72716,0.728,64000000.0
2009-08-26 18:50:00,0.72796,0.72819,0.72773,0.72794,72000000.0
2009-08-26 18:55:00,0.72822,0.72824,0.72793,0.72816,58600000.0
2009-08-26 19:00:00,0.72819,0.72825,0.72799,0.72805,59200000.0
2009-08-26 19:05:00,0.72788,0.72788,0.72726,0.72744,59200000.0
2009-08-26 19:10:00,0.72736,0.72766,0.72717,0.72717,67200000.0
2009-08-26 19:15:00,0.72762,0.72762,0.72635,0.72698,54400000.0
2009-08-26 19:20:00,0.72694,0.72705,0.7268,0.72686,55400000.0
2009-08-26 19:25:00,0.72689,0.72718,0.72681,0.7271,57000000.0
2009-08-26 19:30:00,0.72708,0.72737,0.72701,0.72729,70400000.0
2009-08-26 19:35:00,0.72712,0.72745,0.72701,0.72741,66000000.0
2009-08-26 19:40:00,0.7274,0.72765,0.72717,0.72751,56400000.0
2009-08-26 19:45:00,0.72755,0.72795,0.7275,0.72766,64000000.0
2009-08-26 19:50:00,0.72768,0.728,0.72752,0.72775,68800000.0
2009-08-26 19:55:00,0.72777,0.72858,0.72772,0.72844,68200000.0
2009-08-26 20:00:00,0.72847,0.72865,0.72827,0.72847,56000000.0
2009-08-26 20:05:00,0.7284,0.72865,0.72814,0.72862,60200000.0
2009-08-26 20:10:00,0.72859,0.72866,0.7283,0.72833,64000000.0
2009-08-26 20:15:00,0.72817,0.72843,0.72816,0.72824,54800000.0
2009-08-26 20:20:00,0.72813,0.72826,0.7276,0.7276,62800000.0
2009-08-26 20:25:00,0.72751,0.72767,0.72734,0.72756,64000000.0
2009-08-26 20:30:00,0.72759,0.72773,0.72701,0.72701,57000000.0
2009-08-26 20:35:00,0.72719,0.72749,0.7271,0.72741,60800000.0
2009-08-26 20:40:00,0.72752,0.72775,0.72698,0.72768,66000000.0
2009-08-26 20:45:00,0.72762,0.72808,0.72721,0.72808,60800000.0
2009-08-26 20:50:00,0.72806,0.72815,0.72788,0.72801,54400000.0
2009-08-26 20:55:00,0.72809,0.72812,0.72727,0.72735,43200000.0
2009-08-26 21:00:00,0.7274,0.72749,0.72709,0.72724,70400000.0
2009-08-26 21:05:00,0.72717,0.7275,0.72714,0.7275,49600000.0
2009-08-26 21:10:00,0.7275,0.72762,0.72694,0.72748,58000000.0
2009-08-26 21:15:00,0.72733,0.72738,0.72684,0.72734,58000000.0
2009-08-26 21:20:00,0.72733,0.72738,0.72656,0.72718,70800000.0
2009-08-26 21:25:00,0.72714,0.72735,0.72699,0.72708,59200000.0
2009-08-26 21:30:00,0.72634,0.72735,0.72634,0.72735,54400000.0
2009-08-26 21:35:00,0.72731,0.7274,0.72698,0.7272,67200000.0
2009-08-26 21:40:00,0.72706,0.72727,0.72701,0.72721,64000000.0
2009-08-26 21:45:00,0.72708,0.72716,0.72652,0.72652,68000000.0
2009-08-26 21:50:00,0.72701,0.72722,0.72675,0.72708,60800000.0
2009-08-26 21:55:00,0.72701,0.72701,0.72654,0.72664,62400000.0
2009-08-26 22:00:00,0.72663,0.72689,0.72644,0.72689,76800000.0
2009-08-26 22:05:00,0.72679,0.72717,0.72679,0.72713,62400000.0
2009-08-26 22:10:00,0.72692,0.72731,0.72666,0.72716,59200000.0
2009-08-26 22:15:00,0.72643,0.72719,0.72643,0.72718,51200000.0
2009-08-26 22:20:00,0.7271,0.72739,0.72651,0.72735,66600000.0
2009-08-26 22:25:00,0.72682,0.72737,0.72682,0.72723,68800000.0
2009-08-26 22:30:00,0.7273,0.7276,0.72712,0.72751,65600000.0
2009-08-26 22:35:00,0.72731,0.72757,0.72684,0.72739,56000000.0
2009-08-26 22:40:00,0.7275,0.72752,0.72685,0.72734,51200000.0
2009-08-26 22:45:00,0.72731,0.72743,0.72694,0.727,65600000.0
2009-08-26 22:50:00,0.72692,0.72755,0.72691,0.72735,68800000.0
2009-08-26 22:55:00,0.72706,0.7274,0.72639,0.72734,67200000.0
2009-08-26 23:00:00,0.7272,0.72732,0.72687,0.72697,64000000.0
2009-08-26 23:05:00,0.72692,0.72712,0.72645,0.7267,62400000.0
2009-08-26 23:10:00,0.72663,0.72709,0.72643,0.72709,65600000.0
2009-08-26 23:15:00,0.72708,0.72708,0.72629,0.72684,61200000.0
2009-08-26 23:20:00,0.72692,0.72708,0.72668,0.72677,72000000.0
2009-08-26 23:25:00,0.72697,0.72702,0.72621,0.72621,60800000.0
2009-08-26 23:30:00,0.72675,0.72708,0.72675,0.7269,60800000.0
2009-08-26 23:35:00,0.72667,0.72703,0.72626,0.72691,62400000.0
2009-08-26 23:40:00,0.7268,0.72715,0.72665,0.72672,62400000.0
2009-08-26 23:45:00,0.72671,0.72745,0.7263,0.727,60800000.0
2009-08-26 23:50:00,0.72697,0.72698,0.72623,0.72663,57600000.0
2009-08-26 23:55:00,0.72696,0.72722,0.72673,0.72704,72000000.0
2009-08-27 00:00:00,0.727,0.727,0.72659,0.72688,59200000.0
2009-08-27 00:05:00,0.72699,0.72751,0.72691,0.72751,60800000.0
2009-08-27 00:10:00,0.72724,0.72765,0.72724,0.72742,60800000.0
2009-08-27 00:15:00,0.72704,0.72752,0.72704,0.72737,64000000.0
2009-08-27 00:20:00,0.72731,0.72743,0.7267,0.72681,57600000.0
2009-08-27 00:25:00,0.72736,0.72748,0.72715,0.72745,60800000.0
2009-08-27 00:30:00,0.72745,0.72778,0.72694,0.72762,61800000.0
2009-08-27 00:35:00,0.72771,0.72771,0.72738,0.72752,67600000.0
2009-08-27 00:40:00,0.72743,0.72752,0.72692,0.72733,61200000.0
2009-08-27 00:45:00,0.72744,0.7275,0.72713,0.72737,76800000.0
2009-08-27 00:50:00,0.72735,0.72735,0.72693,0.72727,62400000.0
2009-08-27 00:55:00,0.72732,0.72766,0.72706,0.7276,72000000.0
2009-08-27 01:00:00,0.72762,0.72765,0.72702,0.72715,64000000.0
2009-08-27 01:05:00,0.72738,0.72764,0.7268,0.72733,62400000.0
2009-08-27 01:10:00,0.72746,0.7277,0.72722,0.7277,59200000.0
2009-08-27 01:15:00,0.72765,0.72765,0.72653,0.72737,58600000.0
2009-08-27 01:20:00,0.72744,0.7275,0.72669,0.7268,65600000.0
2009-08-27 01:25:00,0.72669,0.72678,0.72639,0.72667,57600000.0
2009-08-27 01:30:00,0.72657,0.72694,0.7259,0.72689,66000000.0
2009-08-27 01:35:00,0.72708,0.72722,0.72688,0.727,61800000.0
2009-08-27 01:40:00,0.72689,0.72723,0.72678,0.72714,67200000.0
2009-08-27 01:45:00,0.72717,0.72737,0.72693,0.72696,53200000.0
2009-08-27 01:50:00,0.72703,0.72705,0.72638,0.72691,65600000.0
2009-08-27 01:55:00,0.72682,0.72704,0.72653,0.72704,65600000.0
2009-08-27 02:00:00,0.72703,0.72742,0.72702,0.72736,91200000.0
2009-08-27 02:05:00,0.72729,0.72729,0.7268,0.72714,67200000.0
2009-08-27 02:10:00,0.72687,0.72742,0.72652,0.72719,64000000.0
2009-08-27 02:15:00,0.72739,0.72765,0.72726,0.72752,41600000.0
2009-08-27 02:20:00,0.72746,0.72761,0.7265,0.72693,58600000.0
2009-08-27 02:25:00,0.727,0.72708,0.7268,0.72698,129600000.0
2009-08-27 02:30:00,0.72699,0.72719,0.72673,0.72673,80400000.0
2009-08-27 02:35:00,0.72656,0.72664,0.72595,0.72595,67600000.0
2009-08-27 02:40:00,0.72594,0.72633,0.72591,0.72626,59200000.0
2009-08-27 02:45:00,0.72623,0.7263,0.72603,0.72603,62800000.0
2009-08-27 02:50:00,0.72612,0.72612,0.72509,0.72541,64000000.0
2009-08-27 02:55:00,0.72573,0.72616,0.72545,0.726,67200000.0
2009-08-27 03:00:00,0.7262,0.72637,0.72582,0.726,48800000.0
2009-08-27 03:05:00,0.72587,0.72628,0.72579,0.72599,53200000.0
2009-08-27 03:10:00,0.726,0.72624,0.72567,0.72624,56000000.0
2009-08-27 03:15:00,0.72631,0.72634,0.72594,0.72624,57600000.0
2009-08-27 03:20:00,0.72617,0.72671,0.72598,0.72626,56400000.0
2009-08-27 03:25:00,0.72607,0.72655,0.72605,0.72643,81600000.0
2009-08-27 03:30:00,0.72636,0.72668,0.72624,0.72642,67200000.0
2009-08-27 03:35:00,0.72663,0.72665,0.72606,0.72656,52000000.0
2009-08-27 03:40:00,0.72682,0.72682,0.72613,0.72635,59200000.0
2009-08-27 03:45:00,0.72655,0.72655,0.72613,0.72643,46800000.0
2009-08-27 03:50:00,0.72606,0.7261,0.72518,0.7256,49600000.0
2009-08-27 03:55:00,0.72539,0.72581,0.72525,0.72576,64000000.0
2009-08-27 04:00:00,0.72581,0.72603,0.72527,0.72577,80000000.0
2009-08-27 04:05:00,0.72579,0.72589,0.72548,0.72548,51000000.0
2009-08-27 04:10:00,0.72554,0.72568,0.72496,0.72566,43200000.0
2009-08-27 04:15:00,0.72556,0.72566,0.72522,0.72522,78400000.0
2009-08-27 04:20:00,0.72523,0.72562,0.725,0.72562,52800000.0
2009-08-27 04:25:00,0.72579,0.72583,0.72518,0.72555,80000000.0
2009-08-27 04:30:00,0.72564,0.72564,0.72521,0.72535,68800000.0
2009-08-27 04:35:00,0.7256,0.72571,0.72545,0.72552,57600000.0
2009-08-27 04:40:00,0.72548,0.72566,0.72485,0.72548,61800000.0
2009-08-27 04:45:00,0.72554,0.72593,0.72554,0.72561,63400000.0
2009-08-27 04:50:00,0.72561,0.72587,0.72553,0.72571,68800000.0
2009-08-27 04:55:00,0.72562,0.72565,0.72494,0.72504,84800000.0
2009-08-27 05:00:00,0.72529,0.72555,0.72529,0.72537,30400000.0
2009-08-27 05:05:00,0.72499,0.72548,0.72461,0.72518,40000000.0
2009-08-27 05:10:00,0.72538,0.72538,0.72466,0.72466,83200000.0
2009-08-27 05:15:00,0.72476,0.72493,0.72456,0.72483,59200000.0
2009-08-27 05:20:00,0.72488,0.72507,0.72479,0.72495,109800000.0
2009-08-27 05:25:00,0.72517,0.72534,0.72511,0.72534,88000000.0
2009-08-27 05:30:00,0.72519,0.72519,0.72469,0.72473,84800000.0
2009-08-27 05:35:00,0.72469,0.72514,0.72465,0.7247,49600000.0
2009-08-27 05:40:00,0.72457,0.72476,0.72436,0.72436,81400000.0
2009-08-27 05:45:00,0.72437,0.7246,0.72427,0.72451,82000000.0
2009-08-27 05:50:00,0.72459,0.7249,0.72459,0.72483,95800000.0
2009-08-27 05:55:00,0.72485,0.72533,0.72476,0.72509,171600000.0
2009-08-27 06:00:00,0.72505,0.72538,0.72463,0.72538,104000000.0
2009-08-27 06:05:00,0.72563,0.7257,0.72497,0.72524,51200000.0
2009-08-27 06:10:00,0.72514,0.72542,0.72499,0.72526,81600000.0
2009-08-27 06:15:00,0.7252,0.72524,0.72397,0.7249,49600000.0
2009-08-27 06:20:00,0.72469,0.72516,0.72467,0.72482,43200000.0
2009-08-27 06:25:00,0.72511,0.72521,0.72358,0.72471,64000000.0
2009-08-27 06:30:00,0.72493,0.72529,0.72492,0.72529,43200000.0
2009-08-27 06:35:00,0.7252,0.72552,0.72466,0.72501,59200000.0
2009-08-27 06:40:00,0.72532,0.72532,0.72488,0.72501,56000000.0
2009-08-27 06:45:00,0.72488,0.72518,0.72476,0.72485,49600000.0
2009-08-27 06:50:00,0.72482,0.72489,0.72436,0.72455,40000000.0
2009-08-27 06:55:00,0.7248,0.72534,0.72477,0.72505,45800000.0
2009-08-27 07:00:00,0.72513,0.72513,0.72489,0.72489,62400000.0
2009-08-27 07:05:00,0.72484,0.72499,0.72471,0.72473,85200000.0
2009-08-27 07:10:00,0.72476,0.72508,0.72471,0.7248,92800000.0
2009-08-27 07:15:00,0.72516,0.72516,0.7248,0.72503,52800000.0
2009-08-27 07:20:00,0.72501,0.72526,0.72499,0.72499,54400000.0
2009-08-27 07:25:00,0.72495,0.72501,0.72444,0.72471,49600000.0
2009-08-27 07:30:00,0.72468,0.72478,0.7245,0.7245,42600000.0
2009-08-27 07:35:00,0.72434,0.72463,0.72427,0.72455,49600000.0
2009-08-27 07:40:00,0.72468,0.72493,0.72455,0.72455,36800000.0
2009-08-27 07:45:00,0.72442,0.72463,0.72438,0.72444,60800000.0
2009-08-27 07:50:00,0.72446,0.72505,0.72436,0.72501,57600000.0
2009-08-27 07:55:00,0.72495,0.72509,0.72442,0.72488,44800000.0
2009-08-27 08:00:00,0.72501,0.72542,0.72458,0.72458,33600000.0
2009-08-27 08:05:00,0.72462,0.72465,0.7239,0.72437,67600000.0
2009-08-27 08:10:00,0.72452,0.72492,0.72447,0.72486,67600000.0
2009-08-27 08:15:00,0.72474,0.72579,0.72459,0.72555,81000000.0
2009-08-27 08:20:00,0.72553,0.72565,0.72517,0.72524,108800000.0
2009-08-27 08:25:00,0.72511,0.72531,0.72483,0.72526,74800000.0
2009-08-27 08:30:00,0.72529,0.7255,0.72517,0.72537,164800000.0
2009-08-27 08:35:00,0.72543,0.72551,0.72508,0.7251,99200000.0
2009-08-27 08:40:00,0.72524,0.72528,0.72427,0.72526,73600000.0
2009-08-27 08:45:00,0.72542,0.72549,0.72466,0.72542,153600000.0
2009-08-27 08:50:00,0.72529,0.72541,0.72475,0.72505,252800000.0
2009-08-27 08:55:00,0.72509,0.72509,0.72451,0.72466,134200000.0
2009-08-27 09:00:00,0.72482,0.72512,0.72464,0.7249,146000000.0
2009-08-27 09:05:00,0.7248,0.72519,0.7248,0.72508,126400000.0
2009-08-27 09:10:00,0.72523,0.72611,0.72523,0.72601,121600000.0
2009-08-27 09:15:00,0.72587,0.7264,0.7257,0.72592,163000000.0
2009-08-27 09:20:00,0.72586,0.72615,0.72507,0.72602,172800000.0
2009-08-27 09:25:00,0.72601,0.72633,0.72589,0.7262,195000000.0
2009-08-27 09:30:00,0.72621,0.72633,0.72605,0.72617,138000000.0
2009-08-27 09:35:00,0.72597,0.72659,0.72583,0.72659,228800000.0
2009-08-27 09:40:00,0.7267,0.72675,0.72634,0.72634,222400000.0
2009-08-27 09:45:00,0.72614,0.72626,0.72591,0.72595,129000000.0
2009-08-27 09:50:00,0.72602,0.72615,0.72571,0.72572,320400000.0
2009-08-27 09:55:00,0.72577,0.72614,0.72577,0.72589,234400000.0
2009-08-27 10:00:00,0.72599,0.72607,0.72575,0.72575,256600000.0
2009-08-27 10:05:00,0.72584,0.72645,0.72568,0.72645,259200000.0
2009-08-27 10:10:00,0.72647,0.72696,0.72635,0.72645,380600000.0
2009-08-27 10:15:00,0.72639,0.72698,0.72607,0.72679,223200000.0
2009-08-27 10:20:00,0.72686,0.72704,0.7265,0.7265,202000000.0
2009-08-27 10:25:00,0.72652,0.72684,0.72639,0.72645,371600000.0
2009-08-27 10:30:00,0.72628,0.72644,0.72618,0.72632,200000000.0
2009-08-27 10:35:00,0.72624,0.72642,0.72604,0.7263,116800000.0
2009-08-27 10:40:00,0.7263,0.72676,0.72576,0.72672,91600000.0
2009-08-27 10:45:00,0.72672,0.7269,0.72666,0.72671,182000000.0
2009-08-27 10:50:00,0.72683,0.72686,0.72637,0.72673,169000000.0
2009-08-27 10:55:00,0.72675,0.72675,0.72617,0.72626,230800000.0
2009-08-27 11:00:00,0.72625,0.72658,0.72618,0.72626,196800000.0
2009-08-27 11:05:00,0.72625,0.72698,0.72621,0.72694,192200000.0
2009-08-27 11:10:00,0.72699,0.72708,0.72688,0.72708,316600000.0
2009-08-27 11:15:00,0.72715,0.7273,0.727,0.727,177600000.0
2009-08-27 11:20:00,0.72697,0.72715,0.72676,0.72681,282000000.0
2009-08-27 11:25:00,0.72687,0.72705,0.7265,0.72657,235000000.0
2009-08-27 11:30:00,0.72657,0.72676,0.72643,0.72671,171200000.0
2009-08-27 11:35:00,0.72662,0.72721,0.72653,0.72697,202400000.0
2009-08-27 11:40:00,0.72725,0.72752,0.72715,0.72752,170000000.0
2009-08-27 11:45:00,0.7274,0.7274,0.72659,0.72659,208000000.0
2009-08-27 11:50:00,0.7266,0.72673,0.72644,0.72644,200000000.0
2009-08-27 11:55:00,0.72661,0.72699,0.72656,0.72695,238400000.0
2009-08-27 12:00:00,0.72683,0.72691,0.72619,0.72645,138000000.0
2009-08-27 12:05:00,0.72643,0.72694,0.72637,0.72679,81600000.0
2009-08-27 12:10:00,0.72676,0.7272,0.7267,0.7272,116800000.0
2009-08-27 12:15:00,0.72715,0.72715,0.72651,0.72697,206200000.0
2009-08-27 12:20:00,0.72686,0.72686,0.72622,0.72627,204800000.0
2009-08-27 12:25:00,0.72636,0.72641,0.72489,0.72518,251800000.0
2009-08-27 12:30:00,0.72543,0.72665,0.72543,0.72642,193600000.0
2009-08-27 12:35:00,0.72641,0.72669,0.72584,0.72618,164800000.0
2009-08-27 12:40:00,0.72626,0.72658,0.72611,0.72619,92800000.0
2009-08-27 12:45:00,0.72641,0.72676,0.72637,0.72637,227600000.0
2009-08-27 12:50:00,0.72666,0.72686,0.72656,0.7267,155200000.0
2009-08-27 12:55:00,0.72657,0.72717,0.72657,0.72703,153600000.0
2009-08-27 13:00:00,0.72695,0.72701,0.7267,0.72675,102400000.0
2009-08-27 13:05:00,0.72673,0.72678,0.72653,0.72658,132800000.0
2009-08-27 13:10:00,0.72651,0.72652,0.72607,0.72607,151400000.0
2009-08-27 13:15:00,0.72607,0.72653,0.72602,0.72629,244200000.0
2009-08-27 13:20:00,0.7262,0.7263,0.72588,0.7263,180800000.0
2009-08-27 13:25:00,0.72625,0.72747,0.72625,0.72747,206800000.0
2009-08-27 13:30:00,0.72753,0.72777,0.72746,0.7276,138000000.0
2009-08-27 13:35:00,0.7274,0.72752,0.72708,0.72746,135400000.0
2009-08-27 13:40:00,0.72724,0.72823,0.72724,0.72779,185600000.0
2009-08-27 13:45:00,0.72781,0.72843,0.72779,0.72813,106000000.0
2009-08-27 13:50:00,0.72821,0.72861,0.72808,0.72844,142200000.0
2009-08-27 13:55:00,0.7284,0.7284,0.72784,0.72805,171200000.0
2009-08-27 14:00:00,0.72809,0.72821,0.72801,0.72812,129600000.0
2009-08-27 14:05:00,0.72822,0.72874,0.72822,0.72855,156800000.0
2009-08-27 14:10:00,0.72857,0.72863,0.72834,0.72852,121400000.0
2009-08-27 14:15:00,0.72856,0.72895,0.72856,0.72895,141200000.0
2009-08-27 14:20:00,0.72889,0.72896,0.72871,0.72893,124800000.0
2009-08-27 14:25:00,0.72907,0.72922,0.72892,0.72893,103800000.0
2009-08-27 14:30:00,0.72908,0.7294,0.72883,0.72934,44800000.0
2009-08-27 14:35:00,0.72932,0.72964,0.72913,0.72964,67600000.0
2009-08-27 14:40:00,0.7296,0.72995,0.72956,0.72965,60800000.0
2009-08-27 14:45:00,0.7298,0.73011,0.72979,0.72998,58400000.0
2009-08-27 14:50:00,0.73005,0.73056,0.72994,0.73039,60800000.0
2009-08-27 14:55:00,0.73038,0.73038,0.72983,0.72986,64000000.0
2009-08-27 15:00:00,0.72979,0.73003,0.72893,0.72935,62400000.0
2009-08-27 15:05:00,0.72928,0.72945,0.72858,0.72917,72400000.0
2009-08-27 15:10:00,0.72915,0.72918,0.72892,0.72906,60200000.0
2009-08-27 15:15:00,0.7289,0.72957,0.72879,0.72957,60800000.0
2009-08-27 15:20:00,0.72954,0.72954,0.72908,0.72927,66000000.0
2009-08-27 15:25:00,0.72919,0.72933,0.72883,0.72895,40000000.0
2009-08-27 15:30:00,0.72892,0.72912,0.7283,0.7283,56000000.0
2009-08-27 15:35:00,0.72828,0.72841,0.72761,0.72761,64000000.0
2009-08-27 15:40:00,0.7275,0.7275,0.72698,0.72713,62400000.0
2009-08-27 15:45:00,0.72721,0.72756,0.727,0.72728,65600000.0
2009-08-27 15:50:00,0.72714,0.72714,0.72655,0.72655,60800000.0
2009-08-27 15:55:00,0.72671,0.72715,0.72659,0.7268,70800000.0
2009-08-27 16:00:00,0.72663,0.72663,0.72567,0.72619,60800000.0
2009-08-27 16:05:00,0.72657,0.72657,0.72597,0.72641,71400000.0
2009-08-27 16:10:00,0.72634,0.72672,0.72621,0.72662,64800000.0
2009-08-27 16:15:00,0.72651,0.72699,0.72549,0.72699,62400000.0
2009-08-27 16:20:00,0.72704,0.7273,0.72696,0.7273,60800000.0
2009-08-27 16:25:00,0.72719,0.72719,0.72683,0.72688,69800000.0
2009-08-27 16:30:00,0.72677,0.72714,0.72676,0.72704,57600000.0
2009-08-27 16:35:00,0.72709,0.72749,0.72672,0.72698,72000000.0
2009-08-27 16:40:00,0.727,0.72716,0.72676,0.72708,70800000.0
2009-08-27 16:45:00,0.72704,0.72704,0.72655,0.72677,68800000.0
2009-08-27 16:50:00,0.72661,0.72673,0.72638,0.72665,58000000.0
2009-08-27 16:55:00,0.72676,0.7269,0.72643,0.72659,59200000.0
2009-08-27 17:00:00,0.72669,0.72703,0.72664,0.72698,54400000.0
2009-08-27 17:05:00,0.7269,0.72705,0.72663,0.72687,54800000.0
2009-08-27 17:10:00,0.7268,0.72701,0.72628,0.72701,65000000.0
2009-08-27 17:15:00,0.72701,0.72701,0.72641,0.72644,67200000.0
2009-08-27 17:20:00,0.72637,0.72639,0.72601,0.72631,67200000.0
2009-08-27 17:25:00,0.72639,0.72689,0.72623,0.72679,59600000.0
2009-08-27 17:30:00,0.72672,0.72684,0.72646,0.72673,65600000.0
2009-08-27 17:35:00,0.7264,0.72648,0.72607,0.72623,68800000.0
2009-08-27 17:40:00,0.72631,0.72693,0.72631,0.72671,72000000.0
2009-08-27 17:45:00,0.72673,0.72726,0.72664,0.72714,68800000.0
2009-08-27 17:50:00,0.72724,0.72727,0.72672,0.72718,64000000.0
2009-08-27 17:55:00,0.72718,0.72779,0.72718,0.72772,62400000.0
2009-08-27 18:00:00,0.72765,0.72798,0.72715,0.72732,68800000.0
2009-08-27 18:05:00,0.72725,0.72746,0.72708,0.72708,62400000.0
2009-08-27 18:10:00,0.72725,0.72773,0.72707,0.72765,57000000.0
2009-08-27 18:15:00,0.72782,0.72803,0.72753,0.72764,64000000.0
2009-08-27 18:20:00,0.7276,0.72816,0.72756,0.72816,57600000.0
2009-08-27 18:25:00,0.72808,0.72894,0.72723,0.72894,75200000.0
2009-08-27 18:30:00,0.72903,0.72924,0.72851,0.72858,70400000.0
2009-08-27 18:35:00,0.7286,0.72916,0.7286,0.7291,68200000.0
2009-08-27 18:40:00,0.72902,0.72916,0.72879,0.72901,73600000.0
2009-08-27 18:45:00,0.72898,0.72909,0.72889,0.72893,64000000.0
2009-08-27 18:50:00,0.72893,0.72934,0.72849,0.72927,71400000.0
2009-08-27 18:55:00,0.72926,0.72937,0.7288,0.72926,59600000.0
2009-08-27 19:00:00,0.72857,0.72949,0.72857,0.72949,59200000.0
2009-08-27 19:05:00,0.7296,0.7296,0.7293,0.72951,54400000.0
2009-08-27 19:10:00,0.72935,0.72961,0.72911,0.72954,65600000.0
2009-08-27 19:15:00,0.72955,0.72955,0.72817,0.7291,49600000.0
2009-08-27 19:20:00,0.72903,0.72926,0.72837,0.72869,56000000.0
2009-08-27 19:25:00,0.72922,0.72932,0.72909,0.72914,57600000.0
2009-08-27 19:30:00,0.7292,0.72937,0.72898,0.72908,69800000.0
2009-08-27 19:35:00,0.72916,0.72934,0.729,0.72927,65600000.0
2009-08-27 19:40:00,0.72921,0.72966,0.72921,0.72944,59200000.0
2009-08-27 19:45:00,0.72948,0.72961,0.72908,0.72908,64000000.0
2009-08-27 19:50:00,0.7292,0.72949,0.72855,0.72949,68600000.0
2009-08-27 19:55:00,0.72981,0.72986,0.72951,0.72955,69200000.0
2009-08-27 20:00:00,0.72906,0.72995,0.72869,0.72988,56000000.0
2009-08-27 20:05:00,0.72993,0.73042,0.72961,0.72961,52200000.0
2009-08-27 20:10:00,0.72975,0.72981,0.72677,0.72679,65000000.0
2009-08-27 20:15:00,0.72675,0.72728,0.72617,0.7271,62400000.0
2009-08-27 20:20:00,0.72729,0.72781,0.72667,0.72667,60800000.0
2009-08-27 20:25:00,0.72678,0.72729,0.72602,0.72602,73600000.0
2009-08-27 20:30:00,0.72617,0.72694,0.72517,0.72691,67200000.0
2009-08-27 20:35:00,0.72667,0.72798,0.72641,0.72797,60800000.0
2009-08-27 20:40:00,0.72829,0.72829,0.72709,0.72734,65600000.0
2009-08-27 20:45:00,0.72726,0.72753,0.72699,0.72714,67200000.0
2009-08-27 20:50:00,0.72699,0.72761,0.72699,0.72737,52800000.0
2009-08-27 20:55:00,0.72733,0.7276,0.72721,0.72756,51200000.0
2009-08-27 21:00:00,0.7275,0.72793,0.72732,0.72743,70400000.0
2009-08-27 21:05:00,0.72741,0.72757,0.72715,0.72732,57600000.0
2009-08-27 21:10:00,0.72732,0.72764,0.72703,0.72764,51200000.0
2009-08-27 21:15:00,0.72778,0.72789,0.72744,0.7276,62400000.0
2009-08-27 21:20:00,0.72757,0.72794,0.72741,0.72794,68800000.0
2009-08-27 21:25:00,0.72795,0.72795,0.72712,0.72748,59200000.0
2009-08-27 21:30:00,0.72744,0.72749,0.7264,0.7274,53800000.0
2009-08-27 21:35:00,0.72734,0.72776,0.72725,0.72776,67200000.0
2009-08-27 21:40:00,0.72788,0.72803,0.72741,0.72744,56000000.0
2009-08-27 21:45:00,0.72748,0.72786,0.72748,0.72756,55400000.0
2009-08-27 21:50:00,0.72756,0.72796,0.72723,0.72792,60200000.0
2009-08-27 21:55:00,0.72797,0.72854,0.72785,0.72785,67200000.0
2009-08-27 22:00:00,0.72793,0.72817,0.72765,0.72788,76800000.0
2009-08-27 22:05:00,0.72782,0.72801,0.72748,0.72779,62400000.0
2009-08-27 22:10:00,0.72759,0.72775,0.7269,0.72773,60000000.0
2009-08-27 22:15:00,0.72703,0.72796,0.72703,0.72768,51200000.0
2009-08-27 22:20:00,0.7277,0.72782,0.72694,0.72739,67200000.0
2009-08-27 22:25:00,0.72746,0.72784,0.72711,0.7278,69200000.0
2009-08-27 22:30:00,0.72786,0.72787,0.72736,0.72755,64800000.0
2009-08-27 22:35:00,0.72759,0.72762,0.72734,0.72758,56000000.0
2009-08-27 22:40:00,0.72769,0.72799,0.72751,0.72779,51200000.0
2009-08-27 22:45:00,0.72765,0.72768,0.72677,0.72738,65600000.0
2009-08-27 22:50:00,0.72757,0.72769,0.72692,0.72716,68800000.0
2009-08-27 22:55:00,0.72737,0.7277,0.72701,0.72755,67600000.0
2009-08-27 23:00:00,0.72771,0.72771,0.7269,0.72691,57600000.0
2009-08-27 23:05:00,0.72717,0.72778,0.72716,0.72778,64000000.0
2009-08-27 23:10:00,0.72773,0.72776,0.72712,0.72763,65000000.0
2009-08-27 23:15:00,0.72758,0.72794,0.7274,0.72793,60800000.0
2009-08-27 23:20:00,0.72762,0.72799,0.72746,0.72757,72000000.0
2009-08-27 23:25:00,0.72758,0.72776,0.7275,0.72762,60800000.0
2009-08-27 23:30:00,0.72751,0.72775,0.72718,0.72733,64400000.0
2009-08-27 23:35:00,0.72767,0.72777,0.72757,0.72759,54400000.0
2009-08-27 23:40:00,0.72735,0.72771,0.72685,0.72736,62400000.0
2009-08-27 23:45:00,0.72739,0.72756,0.72583,0.72697,61200000.0
2009-08-27 23:50:00,0.7269,0.72698,0.72613,0.72657,57600000.0
2009-08-27 23:55:00,0.72701,0.72728,0.7267,0.72728,65600000.0
2009-08-28 00:00:00,0.72736,0.72753,0.72712,0.72739,59600000.0
2009-08-28 00:05:00,0.72735,0.72759,0.72718,0.72741,61200000.0
2009-08-28 00:10:00,0.72722,0.72766,0.72673,0.72673,59000000.0
2009-08-28 00:15:00,0.72606,0.72673,0.72606,0.72636,64400000.0
2009-08-28 00:20:00,0.72632,0.72686,0.72632,0.72651,57600000.0
2009-08-28 00:25:00,0.72642,0.72692,0.72636,0.72662,60800000.0
2009-08-28 00:30:00,0.72678,0.72697,0.72666,0.72683,62800000.0
2009-08-28 00:35:00,0.72673,0.72675,0.72593,0.72675,67200000.0
2009-08-28 00:40:00,0.72664,0.72683,0.72604,0.72668,62800000.0
2009-08-28 00:45:00,0.72679,0.72679,0.72643,0.72673,71200000.0
2009-08-28 00:50:00,0.72657,0.72677,0.72617,0.72646,62400000.0
2009-08-28 00:55:00,0.72673,0.72691,0.7265,0.72691,72000000.0
2009-08-28 01:00:00,0.72678,0.72685,0.72657,0.72675,64400000.0
2009-08-28 01:05:00,0.72662,0.72675,0.7262,0.72663,62400000.0
2009-08-28 01:10:00,0.72677,0.72677,0.72638,0.72666,59200000.0
2009-08-28 01:15:00,0.72592,0.72681,0.72592,0.7267,59200000.0
2009-08-28 01:20:00,0.72673,0.72674,0.72605,0.72607,65600000.0
2009-08-28 01:25:00,0.72645,0.72707,0.72633,0.72695,57000000.0
2009-08-28 01:30:00,0.72677,0.72679,0.72559,0.72679,65000000.0
2009-08-28 01:35:00,0.72701,0.72718,0.72666,0.72676,62800000.0
2009-08-28 01:40:00,0.72648,0.7269,0.72644,0.72667,69200000.0
2009-08-28 01:45:00,0.72668,0.72719,0.72668,0.72707,52800000.0
2009-08-28 01:50:00,0.72682,0.72723,0.72677,0.72691,66000000.0
2009-08-28 01:55:00,0.72662,0.72716,0.72659,0.72702,65600000.0
2009-08-28 02:00:00,0.72704,0.72741,0.72704,0.72741,90000000.0
2009-08-28 02:05:00,0.72742,0.72744,0.72642,0.72685,70400000.0
2009-08-28 02:10:00,0.72719,0.72733,0.72696,0.7272,64000000.0
2009-08-28 02:15:00,0.72709,0.72789,0.72709,0.72788,43200000.0
2009-08-28 02:20:00,0.72778,0.72778,0.72667,0.72748,46400000.0
2009-08-28 02:25:00,0.72698,0.72726,0.72681,0.72712,129600000.0
2009-08-28 02:30:00,0.72716,0.7274,0.72706,0.72733,69200000.0
2009-08-28 02:35:00,0.72732,0.72761,0.72719,0.72761,67200000.0
2009-08-28 02:40:00,0.72763,0.72772,0.72719,0.72753,56400000.0
2009-08-28 02:45:00,0.72745,0.72747,0.72703,0.72704,62400000.0
2009-08-28 02:50:00,0.72719,0.72721,0.72663,0.7271,70200000.0
2009-08-28 02:55:00,0.72726,0.72772,0.72702,0.72772,67600000.0
2009-08-28 03:00:00,0.72764,0.72768,0.72738,0.72754,75200000.0
2009-08-28 03:05:00,0.7275,0.72773,0.72688,0.72769,57600000.0
2009-08-28 03:10:00,0.72764,0.72764,0.72664,0.72664,57600000.0
2009-08-28 03:15:00,0.72657,0.72721,0.72647,0.72721,67200000.0
2009-08-28 03:20:00,0.72702,0.72754,0.72683,0.72753,45800000.0
2009-08-28 03:25:00,0.72747,0.72771,0.72734,0.7275,81600000.0
2009-08-28 03:30:00,0.72746,0.7278,0.72707,0.7278,67600000.0
2009-08-28 03:35:00,0.72799,0.72799,0.72671,0.72696,51200000.0
2009-08-28 03:40:00,0.7274,0.72748,0.72708,0.72714,59600000.0
2009-08-28 03:45:00,0.72734,0.72739,0.72699,0.72725,35200000.0
2009-08-28 03:50:00,0.72682,0.7274,0.72667,0.72728,58600000.0
2009-08-28 03:55:00,0.72694,0.72744,0.72686,0.72739,58000000.0
2009-08-28 04:00:00,0.72735,0.72737,0.7265,0.7265,72000000.0
2009-08-28 04:05:00,0.72662,0.72681,0.72623,0.72623,54400000.0
2009-08-28 04:10:00,0.72632,0.72666,0.72595,0.72649,36800000.0
2009-08-28 04:15:00,0.7264,0.72681,0.72579,0.72662,81600000.0
2009-08-28 04:20:00,0.72623,0.72666,0.72577,0.72654,59600000.0
2009-08-28 04:25:00,0.72656,0.7267,0.72641,0.72655,66600000.0
2009-08-28 04:30:00,0.72656,0.72673,0.72646,0.72658,82600000.0
2009-08-28 04:35:00,0.72642,0.72669,0.72589,0.72651,54400000.0
2009-08-28 04:40:00,0.72633,0.72707,0.72633,0.72707,62400000.0
2009-08-28 04:45:00,0.72708,0.72711,0.7266,0.7266,70400000.0
2009-08-28 04:50:00,0.72614,0.72672,0.72614,0.72624,68800000.0
2009-08-28 04:55:00,0.7263,0.7263,0.72589,0.72589,84800000.0
2009-08-28 05:00:00,0.72603,0.72624,0.72603,0.72619,35200000.0
2009-08-28 05:05:00,0.72619,0.72621,0.72596,0.72613,42000000.0
2009-08-28 05:10:00,0.72615,0.7262,0.72592,0.72601,84800000.0
2009-08-28 05:15:00,0.72602,0.72609,0.72574,0.72601,54400000.0
2009-08-28 05:20:00,0.72589,0.72623,0.7254,0.72574,116200000.0
2009-08-28 05:25:00,0.72607,0.72639,0.72596,0.72639,78800000.0
2009-08-28 05:30:00,0.72639,0.72642,0.72555,0.72604,84800000.0
2009-08-28 05:35:00,0.72604,0.72611,0.72576,0.72582,49600000.0
2009-08-28 05:40:00,0.72575,0.72604,0.72575,0.72588,83600000.0
2009-08-28 05:45:00,0.72585,0.72622,0.72577,0.7261,91200000.0
2009-08-28 05:50:00,0.72611,0.7265,0.72611,0.72635,93800000.0
2009-08-28 05:55:00,0.72603,0.72632,0.72597,0.72612,170400000.0
2009-08-28 06:00:00,0.72606,0.72611,0.72557,0.72611,104000000.0
2009-08-28 06:05:00,0.72626,0.72675,0.72613,0.72648,49600000.0
2009-08-28 06:10:00,0.72657,0.7267,0.72634,0.7266,81600000.0
2009-08-28 06:15:00,0.72666,0.72666,0.72629,0.72647,46400000.0
2009-08-28 06:20:00,0.72616,0.72655,0.72616,0.72643,52000000.0
2009-08-28 06:25:00,0.72659,0.72675,0.72576,0.72653,63800000.0
2009-08-28 06:30:00,0.72667,0.72667,0.72649,0.7266,43200000.0
2009-08-28 06:35:00,0.72634,0.72661,0.72621,0.72652,57600000.0
2009-08-28 06:40:00,0.72644,0.72655,0.72644,0.72655,34600000.0
2009-08-28 06:45:00,0.72655,0.72655,0.72622,0.72642,43600000.0
2009-08-28 06:50:00,0.72645,0.72655,0.72602,0.72634,52800000.0
2009-08-28 06:55:00,0.72661,0.72661,0.72585,0.72658,56000000.0
2009-08-28 07:00:00,0.72648,0.72652,0.72618,0.72644,67200000.0
2009-08-28 07:05:00,0.72641,0.72653,0.72628,0.72628,84800000.0
2009-08-28 07:10:00,0.72624,0.72638,0.72616,0.72629,85600000.0
2009-08-28 07:15:00,0.72578,0.72603,0.72563,0.72597,49600000.0
2009-08-28 07:20:00,0.72575,0.72616,0.72542,0.72606,34600000.0
2009-08-28 07:25:00,0.72617,0.72646,0.72603,0.72603,47400000.0
2009-08-28 07:30:00,0.72613,0.72648,0.72613,0.72648,38400000.0
2009-08-28 07:35:00,0.7264,0.72705,0.72614,0.72683,48000000.0
2009-08-28 07:40:00,0.72699,0.72731,0.72695,0.72727,67000000.0
2009-08-28 07:45:00,0.72738,0.72775,0.72723,0.72764,77800000.0
2009-08-28 07:50:00,0.72785,0.72798,0.72695,0.72754,60800000.0
2009-08-28 07:55:00,0.72771,0.72776,0.72727,0.72757,43600000.0
2009-08-28 08:00:00,0.72761,0.72764,0.72728,0.72762,38800000.0
2009-08-28 08:05:00,0.7276,0.72803,0.72748,0.72758,73800000.0
2009-08-28 08:10:00,0.72762,0.72781,0.72736,0.72736,81600000.0
2009-08-28 08:15:00,0.72741,0.72773,0.72696,0.72702,76800000.0
2009-08-28 08:20:00,0.72706,0.72773,0.72703,0.72766,108800000.0
2009-08-28 08:25:00,0.72764,0.72822,0.72746,0.72796,68200000.0
2009-08-28 08:30:00,0.72763,0.72776,0.72753,0.72775,169400000.0
2009-08-28 08:35:00,0.7278,0.72868,0.7278,0.72855,104000000.0
2009-08-28 08:40:00,0.72853,0.72881,0.72814,0.7283,68800000.0
2009-08-28 08:45:00,0.72832,0.72832,0.72784,0.72807,153600000.0
2009-08-28 08:50:00,0.72793,0.72818,0.72741,0.72793,252600000.0
2009-08-28 08:55:00,0.72845,0.72881,0.72829,0.72875,134800000.0
2009-08-28 09:00:00,0.72883,0.72883,0.7281,0.72818,145600000.0
2009-08-28 09:05:00,0.72814,0.72837,0.72781,0.72793,126400000.0
2009-08-28 09:10:00,0.72794,0.72801,0.7275,0.72752,113000000.0
2009-08-28 09:15:00,0.7277,0.72802,0.72752,0.72764,171600000.0
2009-08-28 09:20:00,0.72765,0.72791,0.72755,0.72775,162600000.0
2009-08-28 09:25:00,0.72768,0.72768,0.72657,0.72716,196800000.0
2009-08-28 09:30:00,0.7272,0.7273,0.72698,0.72702,145000000.0
2009-08-28 09:35:00,0.72698,0.72698,0.7266,0.72666,228200000.0
2009-08-28 09:40:00,0.72662,0.72669,0.72638,0.72659,230000000.0
2009-08-28 09:45:00,0.72654,0.72654,0.72581,0.7259,112400000.0
2009-08-28 09:50:00,0.72611,0.72632,0.72604,0.72612,320000000.0
2009-08-28 09:55:00,0.72609,0.72613,0.72572,0.72574,229200000.0
2009-08-28 10:00:00,0.72582,0.72665,0.72581,0.72654,264200000.0
2009-08-28 10:05:00,0.72663,0.72696,0.72625,0.72661,257600000.0
2009-08-28 10:10:00,0.7269,0.72705,0.72586,0.72681,373200000.0
2009-08-28 10:15:00,0.72692,0.72727,0.72685,0.7272,226400000.0
2009-08-28 10:20:00,0.72728,0.72756,0.72728,0.72741,190800000.0
2009-08-28 10:25:00,0.72745,0.72774,0.72685,0.72685,370000000.0
2009-08-28 10:30:00,0.72683,0.72683,0.72584,0.72653,199400000.0
2009-08-28 10:35:00,0.72667,0.72734,0.72665,0.72705,112200000.0
2009-08-28 10:40:00,0.72698,0.72747,0.72693,0.72735,89600000.0
2009-08-28 10:45:00,0.72743,0.7278,0.727,0.72712,181200000.0
2009-08-28 10:50:00,0.72702,0.72709,0.72687,0.72687,163600000.0
2009-08-28 10:55:00,0.72683,0.72691,0.72623,0.72631,231400000.0
2009-08-28 11:00:00,0.72626,0.72636,0.72603,0.72617,196200000.0
2009-08-28 11:05:00,0.7262,0.72655,0.72611,0.72655,192000000.0
2009-08-28 11:10:00,0.7264,0.72645,0.72534,0.72608,316800000.0
2009-08-28 11:15:00,0.72551,0.72573,0.72518,0.72518,177000000.0
2009-08-28 11:20:00,0.72521,0.72535,0.72494,0.72506,282000000.0
2009-08-28 11:25:00,0.72521,0.72576,0.72515,0.7256,236400000.0
2009-08-28 11:30:00,0.72564,0.72564,0.72508,0.72546,171200000.0
2009-08-28 11:35:00,0.72547,0.72566,0.72526,0.72526,195000000.0
2009-08-28 11:40:00,0.7254,0.72563,0.72503,0.72508,161600000.0
2009-08-28 11:45:00,0.72514,0.7252,0.72499,0.72509,208400000.0
2009-08-28 11:50:00,0.72509,0.7253,0.72504,0.7252,200000000.0
2009-08-28 11:55:00,0.72519,0.72545,0.72519,0.72527,239200000.0
2009-08-28 12:00:00,0.72533,0.72558,0.72527,0.72542,138000000.0
2009-08-28 12:05:00,0.72538,0.72557,0.72522,0.7253,92200000.0
2009-08-28 12:10:00,0.72518,0.72518,0.72461,0.72461,112000000.0
2009-08-28 12:15:00,0.72451,0.72477,0.72445,0.72451,206400000.0
2009-08-28 12:20:00,0.72463,0.72468,0.72401,0.72401,205200000.0
2009-08-28 12:25:00,0.7241,0.72459,0.72309,0.72351,251400000.0
2009-08-28 12:30:00,0.7238,0.72513,0.7236,0.72488,194000000.0
2009-08-28 12:35:00,0.72492,0.72506,0.72459,0.72477,165200000.0
2009-08-28 12:40:00,0.72484,0.72498,0.72475,0.72491,93000000.0
2009-08-28 12:45:00,0.72487,0.72511,0.72476,0.72478,227200000.0
2009-08-28 12:50:00,0.72488,0.72497,0.7242,0.72471,155600000.0
2009-08-28 12:55:00,0.72512,0.72527,0.72502,0.72508,153600000.0
2009-08-28 13:00:00,0.72505,0.72525,0.72478,0.72497,99600000.0
2009-08-28 13:05:00,0.72494,0.72523,0.72476,0.72491,132800000.0
2009-08-28 13:10:00,0.72499,0.72504,0.72456,0.72462,151800000.0
2009-08-28 13:15:00,0.72471,0.72538,0.7247,0.72538,244400000.0
2009-08-28 13:20:00,0.72512,0.72538,0.72472,0.72472,183200000.0
2009-08-28 13:25:00,0.7248,0.72501,0.72471,0.72485,208000000.0
2009-08-28 13:30:00,0.72475,0.72483,0.72449,0.7246,139000000.0
2009-08-28 13:35:00,0.72462,0.72475,0.72401,0.72442,133200000.0
2009-08-28 13:40:00,0.72467,0.72556,0.72467,0.72533,186000000.0
2009-08-28 13:45:00,0.72526,0.72534,0.72513,0.72525,112000000.0
2009-08-28 13:50:00,0.72523,0.72528,0.72484,0.72484,146400000.0
2009-08-28 13:55:00,0.72491,0.72505,0.72459,0.72473,170600000.0
2009-08-28 14:00:00,0.72467,0.72468,0.72429,0.72468,130000000.0
2009-08-28 14:05:00,0.7247,0.72543,0.72454,0.72543,156200000.0
2009-08-28 14:10:00,0.7254,0.7255,0.72519,0.72525,122000000.0
2009-08-28 14:15:00,0.72527,0.72549,0.72514,0.72543,140200000.0
2009-08-28 14:20:00,0.72519,0.72544,0.725,0.72544,124800000.0
2009-08-28 14:25:00,0.72563,0.72582,0.72491,0.72505,104400000.0
2009-08-28 14:30:00,0.72508,0.72551,0.72482,0.72498,48000000.0
2009-08-28 14:35:00,0.72505,0.72526,0.72492,0.72505,67200000.0
2009-08-28 14:40:00,0.72507,0.72526,0.7249,0.72521,60800000.0
2009-08-28 14:45:00,0.72525,0.72544,0.72511,0.72511,57800000.0
2009-08-28 14:50:00,0.72514,0.72541,0.72477,0.72539,61200000.0
2009-08-28 14:55:00,0.72543,0.72576,0.72534,0.72547,73600000.0
2009-08-28 15:00:00,0.72564,0.72667,0.72553,0.72667,62400000.0
2009-08-28 15:05:00,0.72647,0.72647,0.72563,0.72608,68800000.0
2009-08-28 15:10:00,0.72609,0.72609,0.72568,0.72597,60800000.0
2009-08-28 15:15:00,0.72603,0.72636,0.72532,0.72539,60800000.0
2009-08-28 15:20:00,0.72551,0.72605,0.72531,0.72605,66000000.0
2009-08-28 15:25:00,0.72608,0.72653,0.72582,0.72653,51200000.0
2009-08-28 15:30:00,0.72639,0.72646,0.72581,0.72593,55400000.0
2009-08-28 15:35:00,0.72606,0.7264,0.72544,0.72564,64000000.0
2009-08-28 15:40:00,0.72559,0.72585,0.72535,0.72575,64000000.0
2009-08-28 15:45:00,0.72567,0.72595,0.72528,0.72532,65600000.0
2009-08-28 15:50:00,0.7252,0.72525,0.72492,0.72492,57600000.0
2009-08-28 15:55:00,0.72519,0.72519,0.72423,0.72432,69800000.0
2009-08-28 16:00:00,0.72427,0.72557,0.72422,0.72539,59200000.0
2009-08-28 16:05:00,0.72549,0.72606,0.72531,0.72588,72000000.0
2009-08-28 16:10:00,0.72592,0.72614,0.72541,0.72542,64000000.0
2009-08-28 16:15:00,0.72565,0.72591,0.72493,0.72543,62400000.0
2009-08-28 16:20:00,0.72528,0.72528,0.72486,0.72502,56000000.0
2009-08-28 16:25:00,0.72495,0.72497,0.72417,0.7243,70400000.0
2009-08-28 16:30:00,0.7243,0.72431,0.72395,0.72416,57600000.0
2009-08-28 16:35:00,0.72432,0.72546,0.72432,0.72538,71800000.0
2009-08-28 16:40:00,0.72546,0.72559,0.72501,0.72516,70400000.0
2009-08-28 16:45:00,0.72513,0.72542,0.72497,0.72542,62400000.0
2009-08-28 16:50:00,0.72554,0.72589,0.72539,0.72574,57600000.0
2009-08-28 16:55:00,0.72568,0.72603,0.72565,0.72598,57600000.0
2009-08-28 17:00:00,0.72577,0.72581,0.72526,0.72549,59600000.0
2009-08-28 17:05:00,0.72553,0.72553,0.72504,0.72521,62400000.0
2009-08-28 17:10:00,0.72526,0.72526,0.7247,0.72495,65600000.0
2009-08-28 17:15:00,0.72503,0.72503,0.72444,0.72459,66600000.0
2009-08-28 17:20:00,0.72452,0.72456,0.724,0.72424,66600000.0
2009-08-28 17:25:00,0.72456,0.72457,0.72404,0.72439,59200000.0
2009-08-28 17:30:00,0.72438,0.72471,0.72416,0.72459,65600000.0
2009-08-28 17:35:00,0.72452,0.72523,0.72452,0.72521,68800000.0
2009-08-28 17:40:00,0.72525,0.72525,0.72468,0.72473,72000000.0
2009-08-28 17:45:00,0.72468,0.72517,0.72458,0.72508,68800000.0
2009-08-28 17:50:00,0.72503,0.72506,0.72456,0.72457,64000000.0
2009-08-28 17:55:00,0.72453,0.7247,0.72419,0.72464,62400000.0
2009-08-28 18:00:00,0.72487,0.725,0.72465,0.72485,69600000.0
2009-08-28 18:05:00,0.72469,0.72478,0.72435,0.72435,62400000.0
2009-08-28 18:10:00,0.72463,0.72471,0.72429,0.72434,54400000.0
2009-08-28 18:15:00,0.72414,0.72435,0.72387,0.72404,64000000.0
2009-08-28 18:20:00,0.72421,0.72423,0.7238,0.72385,59600000.0
2009-08-28 18:25:00,0.72373,0.72415,0.72288,0.72355,75200000.0
2009-08-28 18:30:00,0.72349,0.72361,0.72324,0.72351,60800000.0
2009-08-28 18:35:00,0.72351,0.72393,0.72349,0.72393,69200000.0
2009-08-28 18:40:00,0.72386,0.72445,0.72386,0.72423,73600000.0
2009-08-28 18:45:00,0.72444,0.72481,0.72444,0.72467,64400000.0
2009-08-28 18:50:00,0.72468,0.72468,0.72437,0.72441,72000000.0
2009-08-28 18:55:00,0.72455,0.72462,0.72389,0.72462,58000000.0
2009-08-28 19:00:00,0.72455,0.725,0.72436,0.7246,65600000.0
2009-08-28 19:05:00,0.72467,0.7248,0.72455,0.7248,54800000.0
2009-08-28 19:10:00,0.72468,0.72498,0.72453,0.72486,62400000.0
2009-08-28 19:15:00,0.72494,0.72494,0.72388,0.72471,51200000.0
2009-08-28 19:20:00,0.72478,0.7249,0.72446,0.72446,56000000.0
2009-08-28 19:25:00,0.72444,0.72457,0.72425,0.72431,66400000.0
2009-08-28 19:30:00,0.72408,0.72414,0.72361,0.72376,70400000.0
2009-08-28 19:35:00,0.72384,0.72407,0.72367,0.72378,65600000.0
2009-08-28 19:40:00,0.72387,0.72393,0.72373,0.72382,59200000.0
2009-08-28 19:45:00,0.72381,0.72391,0.7235,0.72377,63800000.0
2009-08-28 19:50:00,0.72375,0.72393,0.7236,0.72385,68800000.0
2009-08-28 19:55:00,0.72394,0.72429,0.72379,0.72418,68800000.0
2009-08-28 20:00:00,0.72414,0.72437,0.72363,0.72383,56400000.0
2009-08-28 20:05:00,0.72376,0.72443,0.72351,0.72435,52800000.0
2009-08-28 20:10:00,0.72445,0.7249,0.72404,0.72427,76400000.0
2009-08-28 20:15:00,0.72464,0.72492,0.72432,0.72483,54400000.0
2009-08-28 20:20:00,0.72462,0.72493,0.72402,0.72478,60800000.0
2009-08-28 20:25:00,0.72508,0.72527,0.72481,0.72507,64000000.0
2009-08-28 20:30:00,0.72534,0.72551,0.72501,0.72537,65600000.0
2009-08-28 20:35:00,0.72549,0.72554,0.72518,0.72518,60200000.0
2009-08-28 20:40:00,0.72525,0.72534,0.72507,0.72517,65600000.0
2009-08-28 20:45:00,0.72512,0.72544,0.72505,0.72524,70400000.0
2009-08-28 20:50:00,0.72509,0.7254,0.72499,0.72525,64000000.0
2009-08-28 20:55:00,0.72516,0.72575,0.72431,0.72567,52800000.0
2009-08-28 21:00:00,0.7256,0.72594,0.72494,0.72594,69800000.0
2009-08-28 21:05:00,0.72595,0.72601,0.72554,0.72569,50000000.0
2009-08-28 21:10:00,0.7254,0.7257,0.72522,0.72537,57600000.0
2009-08-28 21:15:00,0.72532,0.72555,0.72521,0.72555,56000000.0
2009-08-28 21:20:00,0.72547,0.72578,0.72528,0.72578,63400000.0
2009-08-28 21:25:00,0.72567,0.72586,0.72515,0.72586,59200000.0
2009-08-28 21:30:00,0.7258,0.72593,0.72392,0.7249,54400000.0
2009-08-28 21:35:00,0.72498,0.72599,0.72491,0.72599,67000000.0
2009-08-28 21:40:00,0.72594,0.72605,0.72532,0.72534,54400000.0
2009-08-28 21:45:00,0.72565,0.72594,0.7255,0.72581,57600000.0
2009-08-28 21:50:00,0.72589,0.72589,0.72521,0.7257,60800000.0
2009-08-28 21:55:00,0.72528,0.72569,0.72504,0.72544,62400000.0
2009-08-28 22:00:00,0.72518,0.7258,0.72518,0.72552,76800000.0
2009-08-28 22:05:00,0.72539,0.7258,0.72508,0.72508,62800000.0
2009-08-28 22:10:00,0.72501,0.72586,0.72501,0.72545,59200000.0
2009-08-28 22:15:00,0.7255,0.7255,0.72443,0.72443,51200000.0
2009-08-28 22:20:00,0.72419,0.72457,0.72385,0.72445,67200000.0
2009-08-28 22:25:00,0.72447,0.72447,0.72391,0.72446,68000000.0
2009-08-28 22:30:00,0.72441,0.72443,0.72402,0.72426,65000000.0
2009-08-28 22:35:00,0.7244,0.7244,0.72367,0.724,55400000.0
2009-08-28 22:40:00,0.72404,0.72434,0.7238,0.72434,51200000.0
2009-08-28 22:45:00,0.72448,0.7251,0.7244,0.72459,65600000.0
2009-08-28 22:50:00,0.7245,0.7246,0.72358,0.72358,68800000.0
2009-08-28 22:55:00,0.72444,0.72444,0.72309,0.72309,67200000.0
2009-08-30 23:00:00,0.72314,0.7241,0.72314,0.72356,48000000.0
2009-08-30 23:05:00,0.72336,0.7237,0.72336,0.7235,62400000.0
2009-08-30 23:10:00,0.72346,0.72416,0.72337,0.7236,65000000.0
2009-08-30 23:15:00,0.72361,0.72421,0.72352,0.72397,60800000.0
2009-08-30 23:20:00,0.72398,0.72444,0.72386,0.72392,72000000.0
2009-08-30 23:25:00,0.72417,0.72464,0.72397,0.7244,60800000.0
2009-08-30 23:30:00,0.72401,0.7246,0.72401,0.7246,60200000.0
2009-08-30 23:35:00,0.72463,0.72471,0.72401,0.72452,54800000.0
2009-08-30 23:40:00,0.72458,0.72492,0.72441,0.72443,62400000.0
2009-08-30 23:45:00,0.72429,0.72491,0.72365,0.72471,60800000.0
2009-08-30 23:50:00,0.72462,0.72502,0.72414,0.72457,57600000.0
2009-08-30 23:55:00,0.72435,0.72531,0.72435,0.72524,65600000.0
2009-08-31 00:00:00,0.72522,0.72534,0.72477,0.72526,59600000.0
2009-08-31 00:05:00,0.72529,0.72557,0.72503,0.72541,61200000.0
2009-08-31 00:10:00,0.7249,0.72548,0.72442,0.72541,60800000.0
2009-08-31 00:15:00,0.72505,0.72505,0.72439,0.72473,64000000.0
2009-08-31 00:20:00,0.72474,0.72517,0.72449,0.72449,56800000.0
2009-08-31 00:25:00,0.72472,0.72496,0.72465,0.72483,60200000.0
2009-08-31 00:30:00,0.72482,0.72516,0.7247,0.72515,62400000.0
2009-08-31 00:35:00,0.72501,0.72501,0.72391,0.72449,67200000.0
2009-08-31 00:40:00,0.72472,0.72485,0.72408,0.7246,62400000.0
2009-08-31 00:45:00,0.72446,0.72464,0.72425,0.72436,70400000.0
2009-08-31 00:50:00,0.72435,0.72435,0.72347,0.72375,62400000.0
2009-08-31 00:55:00,0.72388,0.72408,0.72355,0.7236,72000000.0
2009-08-31 01:00:00,0.72396,0.72408,0.72307,0.72377,64000000.0
2009-08-31 01:05:00,0.7237,0.72418,0.7236,0.72412,62400000.0
2009-08-31 01:10:00,0.72414,0.72429,0.7238,0.72403,59200000.0
2009-08-31 01:15:00,0.72401,0.72442,0.72358,0.7241,59200000.0
2009-08-31 01:20:00,0.72405,0.72432,0.72338,0.72374,65600000.0
2009-08-31 01:25:00,0.72406,0.7244,0.72396,0.72424,58000000.0
2009-08-31 01:30:00,0.72393,0.72433,0.72332,0.72432,65600000.0
2009-08-31 01:35:00,0.72431,0.72443,0.72393,0.72404,62400000.0
2009-08-31 01:40:00,0.72389,0.72458,0.72388,0.72445,67200000.0
2009-08-31 01:45:00,0.72441,0.72441,0.7242,0.72421,52200000.0
2009-08-31 01:50:00,0.72417,0.72429,0.72384,0.72417,65600000.0
2009-08-31 01:55:00,0.7241,0.72425,0.72384,0.72412,65600000.0
2009-08-31 02:00:00,0.72421,0.72506,0.72421,0.72483,89000000.0
2009-08-31 02:05:00,0.72519,0.7253,0.72464,0.7247,67200000.0
2009-08-31 02:10:00,0.72484,0.72545,0.72463,0.72545,63400000.0
2009-08-31 02:15:00,0.72546,0.7256,0.72518,0.72553,46800000.0
2009-08-31 02:20:00,0.72541,0.72544,0.72444,0.72526,54400000.0
2009-08-31 02:25:00,0.72539,0.72561,0.72519,0.72538,129000000.0
2009-08-31 02:30:00,0.72529,0.7256,0.72486,0.72511,67200000.0
2009-08-31 02:35:00,0.72523,0.72534,0.72491,0.72498,67600000.0
2009-08-31 02:40:00,0.72509,0.72539,0.72478,0.72524,56000000.0
2009-08-31 02:45:00,0.72531,0.72538,0.72497,0.72531,62800000.0
2009-08-31 02:50:00,0.72546,0.72547,0.72477,0.72532,67200000.0
2009-08-31 02:55:00,0.72529,0.72547,0.72482,0.7252,67200000.0
2009-08-31 03:00:00,0.72525,0.72546,0.72478,0.72485,59200000.0
2009-08-31 03:05:00,0.72498,0.72499,0.72463,0.72494,49600000.0
2009-08-31 03:10:00,0.72488,0.7251,0.72452,0.72452,60200000.0
2009-08-31 03:15:00,0.72467,0.72494,0.72415,0.72418,74000000.0
2009-08-31 03:20:00,0.72417,0.72441,0.72392,0.72439,52800000.0
2009-08-31 03:25:00,0.72422,0.72444,0.72378,0.72407,80000000.0
2009-08-31 03:30:00,0.72395,0.72407,0.72316,0.72348,66600000.0
2009-08-31 03:35:00,0.72357,0.72357,0.72291,0.72326,51200000.0
2009-08-31 03:40:00,0.72344,0.72345,0.72302,0.72327,65600000.0
2009-08-31 03:45:00,0.72347,0.72355,0.72304,0.72355,54400000.0
2009-08-31 03:50:00,0.72326,0.72326,0.72236,0.72276,62800000.0
2009-08-31 03:55:00,0.72254,0.72322,0.72254,0.72293,58400000.0
2009-08-31 04:00:00,0.72279,0.72311,0.72271,0.72296,73000000.0
2009-08-31 04:05:00,0.72308,0.72324,0.72281,0.72295,58600000.0
2009-08-31 04:10:00,0.72295,0.72316,0.72291,0.72316,32000000.0
2009-08-31 04:15:00,0.72304,0.72338,0.72301,0.72318,90000000.0
2009-08-31 04:20:00,0.72343,0.72359,0.72314,0.72323,67600000.0
2009-08-31 04:25:00,0.72335,0.7235,0.72327,0.72347,68800000.0
2009-08-31 04:30:00,0.72338,0.72352,0.72308,0.72338,72000000.0
2009-08-31 04:35:00,0.7235,0.72353,0.72317,0.72325,57600000.0
2009-08-31 04:40:00,0.72318,0.7234,0.72262,0.72285,62400000.0
2009-08-31 04:45:00,0.7229,0.7235,0.7229,0.72337,64800000.0
2009-08-31 04:50:00,0.7233,0.72345,0.72302,0.72325,68200000.0
2009-08-31 04:55:00,0.72331,0.72344,0.72276,0.72326,84200000.0
2009-08-31 05:00:00,0.72354,0.72376,0.72325,0.72376,59200000.0
2009-08-31 05:05:00,0.72355,0.72355,0.72281,0.72318,36800000.0
2009-08-31 05:10:00,0.72326,0.72344,0.72256,0.72256,81600000.0
2009-08-31 05:15:00,0.72247,0.7226,0.72185,0.72234,54600000.0
2009-08-31 05:20:00,0.72238,0.72284,0.72218,0.72264,110400000.0
2009-08-31 05:25:00,0.72283,0.72283,0.7225,0.72272,83200000.0
2009-08-31 05:30:00,0.72279,0.72279,0.72187,0.72259,84800000.0
2009-08-31 05:35:00,0.72269,0.72289,0.72252,0.72286,53800000.0
2009-08-31 05:40:00,0.72287,0.72339,0.72287,0.72334,78400000.0
2009-08-31 05:45:00,0.72325,0.72331,0.72307,0.72311,88400000.0
2009-08-31 05:50:00,0.7231,0.72338,0.72292,0.72338,93200000.0
2009-08-31 05:55:00,0.72342,0.72361,0.72319,0.72361,170400000.0
2009-08-31 06:00:00,0.72367,0.72393,0.7235,0.7236,113600000.0
2009-08-31 06:05:00,0.72404,0.72404,0.72324,0.72342,47400000.0
2009-08-31 06:10:00,0.72341,0.72372,0.72321,0.7235,88000000.0
2009-08-31 06:15:00,0.72321,0.72363,0.72314,0.7235,41600000.0
2009-08-31 06:20:00,0.72346,0.7236,0.7233,0.7236,42000000.0
2009-08-31 06:25:00,0.72365,0.72365,0.72266,0.72326,64000000.0
2009-08-31 06:30:00,0.72287,0.72337,0.72269,0.72332,51600000.0
2009-08-31 06:35:00,0.72329,0.72358,0.72329,0.72346,48400000.0
2009-08-31 06:40:00,0.72371,0.72389,0.72371,0.72382,28200000.0
2009-08-31 06:45:00,0.72388,0.72426,0.7238,0.72426,53200000.0
2009-08-31 06:50:00,0.72419,0.72432,0.72338,0.72372,46400000.0
2009-08-31 06:55:00,0.72408,0.72408,0.72295,0.72369,36800000.0
2009-08-31 07:00:00,0.72352,0.72365,0.72335,0.72352,62400000.0
2009-08-31 07:05:00,0.7234,0.72377,0.72332,0.72377,84800000.0
2009-08-31 07:10:00,0.72385,0.72417,0.72375,0.72387,85200000.0
2009-08-31 07:15:00,0.72388,0.72405,0.7236,0.72376,43200000.0
2009-08-31 07:20:00,0.72364,0.72423,0.72364,0.724,46800000.0
2009-08-31 07:25:00,0.72403,0.72421,0.72388,0.72397,50000000.0
2009-08-31 07:30:00,0.72387,0.7241,0.72387,0.7241,45200000.0
2009-08-31 07:35:00,0.72404,0.72419,0.72353,0.72369,58000000.0
2009-08-31 07:40:00,0.72405,0.72414,0.72357,0.7236,56000000.0
2009-08-31 07:45:00,0.72357,0.72399,0.72355,0.72383,67200000.0
2009-08-31 07:50:00,0.72393,0.72408,0.72345,0.72373,44200000.0
2009-08-31 07:55:00,0.72393,0.72397,0.72368,0.72368,36800000.0
2009-08-31 08:00:00,0.72402,0.72444,0.72396,0.72432,46400000.0
2009-08-31 08:05:00,0.72453,0.72454,0.72419,0.72431,75600000.0
2009-08-31 08:10:00,0.72429,0.72442,0.72408,0.72422,67200000.0
2009-08-31 08:15:00,0.72416,0.72432,0.72374,0.72403,84000000.0
2009-08-31 08:20:00,0.7242,0.72461,0.7242,0.72443,108800000.0
2009-08-31 08:25:00,0.72437,0.72437,0.72394,0.72398,72000000.0
2009-08-31 08:30:00,0.72392,0.72448,0.72384,0.72435,166400000.0
2009-08-31 08:35:00,0.72435,0.72458,0.72391,0.72438,102800000.0
2009-08-31 08:40:00,0.72447,0.72462,0.72381,0.72397,66000000.0
2009-08-31 08:45:00,0.7241,0.72412,0.72322,0.72369,149200000.0
2009-08-31 08:50:00,0.72383,0.72406,0.72377,0.72402,252600000.0
2009-08-31 08:55:00,0.72406,0.72423,0.72382,0.72423,134800000.0
2009-08-31 09:00:00,0.72427,0.72446,0.72411,0.72439,145600000.0
2009-08-31 09:05:00,0.72452,0.72458,0.72379,0.72379,131200000.0
2009-08-31 09:10:00,0.72396,0.72411,0.72382,0.72388,123200000.0
2009-08-31 09:15:00,0.72397,0.72434,0.72388,0.72426,172600000.0
2009-08-31 09:20:00,0.72429,0.72449,0.72397,0.72398,174800000.0
2009-08-31 09:25:00,0.72393,0.72393,0.72267,0.72371,202000000.0
2009-08-31 09:30:00,0.72393,0.72402,0.72375,0.72392,152800000.0
2009-08-31 09:35:00,0.72383,0.72385,0.72362,0.72382,231600000.0
2009-08-31 09:40:00,0.72367,0.72404,0.72349,0.72404,225800000.0
2009-08-31 09:45:00,0.72409,0.72415,0.72388,0.7241,124800000.0
2009-08-31 09:50:00,0.72409,0.72411,0.72384,0.72385,319400000.0
2009-08-31 09:55:00,0.72386,0.72422,0.72378,0.72416,226600000.0
2009-08-31 10:00:00,0.72411,0.72411,0.72349,0.72373,266000000.0
2009-08-31 10:05:00,0.72376,0.72376,0.72349,0.72362,254800000.0
2009-08-31 10:10:00,0.72338,0.72392,0.72333,0.72387,374800000.0
2009-08-31 10:15:00,0.72392,0.72392,0.72348,0.7236,228400000.0
2009-08-31 10:20:00,0.7235,0.72377,0.72321,0.72368,200000000.0
2009-08-31 10:25:00,0.72371,0.72386,0.72346,0.72377,370400000.0
2009-08-31 10:30:00,0.72382,0.72406,0.72349,0.72406,199800000.0
2009-08-31 10:35:00,0.72406,0.72421,0.72365,0.72387,111400000.0
2009-08-31 10:40:00,0.72381,0.72381,0.72338,0.72367,80000000.0
2009-08-31 10:45:00,0.72356,0.72426,0.72356,0.72426,180600000.0
2009-08-31 10:50:00,0.72424,0.72444,0.72416,0.72421,166400000.0
2009-08-31 10:55:00,0.72417,0.72464,0.72415,0.72446,230800000.0
2009-08-31 11:00:00,0.72443,0.72491,0.7244,0.72489,198000000.0
2009-08-31 11:05:00,0.72488,0.72488,0.72461,0.72473,192400000.0
2009-08-31 11:10:00,0.72469,0.72487,0.72437,0.72448,316600000.0
2009-08-31 11:15:00,0.72462,0.7247,0.72398,0.72398,186200000.0
2009-08-31 11:20:00,0.724,0.72407,0.72294,0.72334,281600000.0
2009-08-31 11:25:00,0.72379,0.72399,0.72371,0.72389,235600000.0
2009-08-31 11:30:00,0.72389,0.72395,0.72368,0.72377,171200000.0
2009-08-31 11:35:00,0.72377,0.72385,0.72296,0.72364,201600000.0
2009-08-31 11:40:00,0.72362,0.72394,0.72245,0.72394,169000000.0
2009-08-31 11:45:00,0.72405,0.72415,0.72397,0.72415,208400000.0
2009-08-31 11:50:00,0.72418,0.72437,0.72413,0.72427,200400000.0
2009-08-31 11:55:00,0.7241,0.72448,0.72399,0.72441,237800000.0
2009-08-31 12:00:00,0.72451,0.72466,0.72427,0.72434,134200000.0
2009-08-31 12:05:00,0.72433,0.72441,0.72402,0.72409,89600000.0
2009-08-31 12:10:00,0.72405,0.72405,0.72382,0.72386,113000000.0
2009-08-31 12:15:00,0.72319,0.72393,0.72318,0.72384,207600000.0
2009-08-31 12:20:00,0.72351,0.72388,0.72313,0.72388,204800000.0
2009-08-31 12:25:00,0.72389,0.72403,0.72271,0.72298,251600000.0
2009-08-31 12:30:00,0.72223,0.72413,0.72218,0.7241,194000000.0
2009-08-31 12:35:00,0.72403,0.72403,0.72325,0.72367,164800000.0
2009-08-31 12:40:00,0.72376,0.72376,0.72337,0.72352,92800000.0
2009-08-31 12:45:00,0.72371,0.72379,0.7233,0.72332,226600000.0
2009-08-31 12:50:00,0.72361,0.72373,0.72357,0.72371,155600000.0
2009-08-31 12:55:00,0.72358,0.72376,0.72344,0.72356,153000000.0
2009-08-31 13:00:00,0.72363,0.72365,0.7233,0.72347,99200000.0
2009-08-31 13:05:00,0.72359,0.72359,0.72331,0.72331,132800000.0
2009-08-31 13:10:00,0.72328,0.72349,0.72283,0.72288,152400000.0
2009-08-31 13:15:00,0.72297,0.72316,0.72286,0.72316,245200000.0
2009-08-31 13:20:00,0.72322,0.7236,0.72313,0.72342,186000000.0
2009-08-31 13:25:00,0.72338,0.72342,0.72303,0.72303,207400000.0
2009-08-31 13:30:00,0.72302,0.72317,0.72289,0.72306,143200000.0
2009-08-31 13:35:00,0.72305,0.72311,0.72255,0.7229,126800000.0
2009-08-31 13:40:00,0.72278,0.72289,0.72207,0.72283,184400000.0
2009-08-31 13:45:00,0.72293,0.72304,0.72257,0.72284,107200000.0
2009-08-31 13:50:00,0.72287,0.72304,0.72275,0.72302,149200000.0
2009-08-31 13:55:00,0.72295,0.72299,0.7228,0.72283,172000000.0
2009-08-31 14:00:00,0.72277,0.72281,0.72242,0.72255,129600000.0
2009-08-31 14:05:00,0.7226,0.72285,0.72253,0.72285,156800000.0
2009-08-31 14:10:00,0.7228,0.72296,0.72257,0.72294,121600000.0
2009-08-31 14:15:00,0.72296,0.72304,0.72216,0.72224,140800000.0
2009-08-31 14:20:00,0.72243,0.72272,0.72236,0.72258,124800000.0
2009-08-31 14:25:00,0.72263,0.72263,0.7221,0.7222,104000000.0
2009-08-31 14:30:00,0.72223,0.7228,0.72222,0.72278,52800000.0
2009-08-31 14:35:00,0.7229,0.7229,0.72188,0.72198,67200000.0
2009-08-31 14:40:00,0.72203,0.72203,0.72141,0.72154,61200000.0
2009-08-31 14:45:00,0.72077,0.72168,0.72077,0.72165,57400000.0
2009-08-31 14:50:00,0.72169,0.72214,0.72151,0.72214,60800000.0
2009-08-31 14:55:00,0.72204,0.72245,0.72204,0.72237,64000000.0
2009-08-31 15:00:00,0.7222,0.72259,0.72122,0.72253,62400000.0
2009-08-31 15:05:00,0.72261,0.72261,0.72118,0.72178,68800000.0
2009-08-31 15:10:00,0.72159,0.72207,0.72133,0.72179,60800000.0
2009-08-31 15:15:00,0.7217,0.72232,0.7217,0.72224,61200000.0
2009-08-31 15:20:00,0.72226,0.72236,0.72211,0.7222,65400000.0
2009-08-31 15:25:00,0.72196,0.72226,0.72153,0.72226,51200000.0
2009-08-31 15:30:00,0.72218,0.72229,0.7217,0.72201,55400000.0
2009-08-31 15:35:00,0.72213,0.72269,0.72211,0.72257,64000000.0
2009-08-31 15:40:00,0.72252,0.7227,0.72175,0.7227,59200000.0
2009-08-31 15:45:00,0.72272,0.72293,0.72174,0.72206,65600000.0
2009-08-31 15:50:00,0.72197,0.72227,0.72177,0.72193,68800000.0
2009-08-31 15:55:00,0.72211,0.7224,0.72184,0.7224,69800000.0
2009-08-31 16:00:00,0.72252,0.72276,0.72226,0.72227,64000000.0
2009-08-31 16:05:00,0.72246,0.7228,0.7223,0.72273,72400000.0
2009-08-31 16:10:00,0.7227,0.72271,0.72227,0.72229,49600000.0
2009-08-31 16:15:00,0.72221,0.72247,0.72121,0.72228,61800000.0
2009-08-31 16:20:00,0.72224,0.72234,0.72164,0.72164,52800000.0
2009-08-31 16:25:00,0.72153,0.72173,0.72125,0.72138,70400000.0
2009-08-31 16:30:00,0.72119,0.72175,0.72052,0.72173,53800000.0
2009-08-31 16:35:00,0.72181,0.72203,0.72135,0.72201,72000000.0
2009-08-31 16:40:00,0.72232,0.72262,0.72185,0.72238,70400000.0
2009-08-31 16:45:00,0.72214,0.72248,0.72181,0.72248,68800000.0
2009-08-31 16:50:00,0.72253,0.72292,0.72246,0.7227,57600000.0
2009-08-31 16:55:00,0.72265,0.72431,0.72237,0.72431,51200000.0
2009-08-31 17:00:00,0.72476,0.72476,0.72379,0.72393,59000000.0
2009-08-31 17:05:00,0.72383,0.72396,0.72339,0.72396,54400000.0
2009-08-31 17:10:00,0.72396,0.72402,0.72361,0.72361,65800000.0
2009-08-31 17:15:00,0.72363,0.72382,0.72316,0.72375,67200000.0
2009-08-31 17:20:00,0.72373,0.72387,0.72338,0.72338,67200000.0
2009-08-31 17:25:00,0.72294,0.72338,0.7228,0.72325,59200000.0
2009-08-31 17:30:00,0.72323,0.7235,0.72278,0.72349,65600000.0
2009-08-31 17:35:00,0.72341,0.72401,0.72339,0.72396,69200000.0
2009-08-31 17:40:00,0.72398,0.72417,0.72336,0.72336,72000000.0
2009-08-31 17:45:00,0.72343,0.72369,0.7232,0.72326,68800000.0
2009-08-31 17:50:00,0.72324,0.72324,0.72277,0.72319,64000000.0
2009-08-31 17:55:00,0.72338,0.72409,0.72328,0.72409,62400000.0
2009-08-31 18:00:00,0.72416,0.72444,0.72388,0.7241,69200000.0
2009-08-31 18:05:00,0.72421,0.72428,0.72382,0.72386,62400000.0
2009-08-31 18:10:00,0.72397,0.72414,0.72374,0.72377,57600000.0
2009-08-31 18:15:00,0.7239,0.72412,0.72349,0.72412,64400000.0
2009-08-31 18:20:00,0.724,0.72404,0.72366,0.72369,57600000.0
2009-08-31 18:25:00,0.72362,0.72369,0.72248,0.72358,74600000.0
2009-08-31 18:30:00,0.72354,0.72385,0.7231,0.72376,60200000.0
2009-08-31 18:35:00,0.7235,0.72438,0.7235,0.72438,68800000.0
2009-08-31 18:40:00,0.72443,0.72449,0.72401,0.72405,73600000.0
2009-08-31 18:45:00,0.72404,0.72432,0.72389,0.72431,64400000.0
2009-08-31 18:50:00,0.72411,0.72435,0.72397,0.72425,72400000.0
2009-08-31 18:55:00,0.7243,0.7243,0.7238,0.72394,59200000.0
2009-08-31 19:00:00,0.72403,0.72413,0.72389,0.72405,58600000.0
2009-08-31 19:05:00,0.72408,0.72442,0.72402,0.72442,51200000.0
2009-08-31 19:10:00,0.7243,0.72461,0.72421,0.72436,66000000.0
2009-08-31 19:15:00,0.72424,0.72441,0.72343,0.72438,56000000.0
2009-08-31 19:20:00,0.72434,0.72476,0.72427,0.72476,56000000.0
2009-08-31 19:25:00,0.72465,0.72471,0.72428,0.72438,57600000.0
2009-08-31 19:30:00,0.7237,0.72449,0.7237,0.72436,69800000.0
2009-08-31 19:35:00,0.7244,0.72513,0.72428,0.72509,65600000.0
2009-08-31 19:40:00,0.72502,0.72502,0.72402,0.72484,61600000.0
2009-08-31 19:45:00,0.72487,0.72498,0.72407,0.72495,62800000.0
2009-08-31 19:50:00,0.72492,0.72497,0.72461,0.72478,68800000.0
2009-08-31 19:55:00,0.72491,0.72496,0.72445,0.7249,68800000.0
2009-08-31 20:00:00,0.72499,0.72521,0.72467,0.72489,56400000.0
2009-08-31 20:05:00,0.72518,0.72518,0.72456,0.72498,57600000.0
2009-08-31 20:10:00,0.72496,0.725,0.72476,0.72483,64000000.0
2009-08-31 20:15:00,0.72493,0.72505,0.72454,0.7246,60800000.0
2009-08-31 20:20:00,0.72476,0.72497,0.72471,0.72475,65600000.0
2009-08-31 20:25:00,0.72477,0.72486,0.7245,0.72456,64000000.0
2009-08-31 20:30:00,0.72486,0.72514,0.72439,0.72514,56000000.0
2009-08-31 20:35:00,0.72506,0.72536,0.72495,0.72524,60800000.0
2009-08-31 20:40:00,0.72534,0.72536,0.72481,0.72491,66000000.0
2009-08-31 20:45:00,0.7252,0.72564,0.72509,0.72521,60800000.0
2009-08-31 20:50:00,0.7252,0.72537,0.72505,0.72505,52800000.0
2009-08-31 20:55:00,0.72518,0.72547,0.72514,0.7252,49600000.0
2009-08-31 21:00:00,0.72522,0.72535,0.72472,0.72478,70800000.0
2009-08-31 21:05:00,0.725,0.72505,0.72472,0.72481,51600000.0
2009-08-31 21:10:00,0.72475,0.72483,0.72426,0.72437,53800000.0
2009-08-31 21:15:00,0.72375,0.72472,0.72375,0.72472,64000000.0
2009-08-31 21:20:00,0.72476,0.72492,0.72437,0.72455,64000000.0
2009-08-31 21:25:00,0.72456,0.7247,0.72451,0.7247,59200000.0
2009-08-31 21:30:00,0.72393,0.72498,0.72393,0.72495,54400000.0
2009-08-31 21:35:00,0.72493,0.72532,0.72475,0.72532,67200000.0
2009-08-31 21:40:00,0.72518,0.72533,0.72501,0.72531,56000000.0
2009-08-31 21:45:00,0.7254,0.72601,0.72539,0.7258,50000000.0
2009-08-31 21:50:00,0.72588,0.72612,0.72505,0.72581,60200000.0
2009-08-31 21:55:00,0.72611,0.72629,0.72587,0.72625,62800000.0
2009-08-31 22:00:00,0.72631,0.72666,0.72598,0.72638,76800000.0
2009-08-31 22:05:00,0.72615,0.72615,0.72546,0.72554,62800000.0
2009-08-31 22:10:00,0.72544,0.72585,0.72524,0.72565,59200000.0
2009-08-31 22:15:00,0.72513,0.72589,0.72513,0.7255,66600000.0
2009-08-31 22:20:00,0.72546,0.72557,0.72482,0.72538,67200000.0
2009-08-31 22:25:00,0.72524,0.72562,0.72499,0.72545,69200000.0
2009-08-31 22:30:00,0.72554,0.72554,0.72459,0.72505,65600000.0
2009-08-31 22:35:00,0.72487,0.72531,0.72447,0.72484,56000000.0
2009-08-31 22:40:00,0.7253,0.72558,0.7252,0.7252,51200000.0
2009-08-31 22:45:00,0.72537,0.72541,0.72482,0.72523,65600000.0
2009-08-31 22:50:00,0.72527,0.72557,0.72504,0.7251,68800000.0
2009-08-31 22:55:00,0.72483,0.72544,0.7244,0.7249,68000000.0
2009-08-31 23:00:00,0.72485,0.72541,0.72464,0.725,57600000.0
2009-08-31 23:05:00,0.72516,0.7255,0.72492,0.72515,62800000.0
2009-08-31 23:10:00,0.72493,0.72583,0.72493,0.72583,65600000.0
2009-08-31 23:15:00,0.72514,0.726,0.72503,0.726,60800000.0
2009-08-31 23:20:00,0.72612,0.72614,0.72526,0.72598,72000000.0
2009-08-31 23:25:00,0.72562,0.72606,0.72547,0.72547,60800000.0
2009-08-31 23:30:00,0.72571,0.72623,0.72558,0.72622,65600000.0
2009-08-31 23:35:00,0.72618,0.72656,0.72606,0.72646,64400000.0
2009-08-31 23:40:00,0.72643,0.72647,0.72568,0.72619,62400000.0
2009-08-31 23:45:00,0.72542,0.72609,0.72434,0.72538,60800000.0
2009-08-31 23:50:00,0.72536,0.72539,0.72494,0.72497,57000000.0
2009-08-31 23:55:00,0.72518,0.72529,0.72459,0.725,65600000.0
2009-09-01 00:00:00,0.72529,0.72547,0.72475,0.72504,58600000.0
2009-09-01 00:05:00,0.72494,0.72519,0.72478,0.72515,61200000.0
2009-09-01 00:10:00,0.72507,0.72529,0.72477,0.72529,61200000.0
2009-09-01 00:15:00,0.72533,0.72541,0.72444,0.72514,64400000.0
2009-09-01 00:20:00,0.72514,0.72515,0.72438,0.72444,57600000.0
2009-09-01 00:25:00,0.72508,0.72512,0.72473,0.72488,60800000.0
2009-09-01 00:30:00,0.72485,0.72485,0.72435,0.72445,62400000.0
2009-09-01 00:35:00,0.72443,0.72479,0.72435,0.72478,66600000.0
2009-09-01 00:40:00,0.72443,0.72484,0.72402,0.72481,62400000.0
2009-09-01 00:45:00,0.72493,0.72531,0.7242,0.725,69800000.0
2009-09-01 00:50:00,0.72503,0.72569,0.72479,0.72563,62800000.0
2009-09-01 00:55:00,0.72575,0.72613,0.72541,0.72613,72000000.0
2009-09-01 01:00:00,0.72598,0.72598,0.72551,0.72567,46600000.0
2009-09-01 01:05:00,0.72537,0.72576,0.72494,0.7257,62400000.0
2009-09-01 01:10:00,0.72577,0.7258,0.72542,0.72562,59200000.0
2009-09-01 01:15:00,0.72558,0.72567,0.72512,0.72544,59200000.0
2009-09-01 01:20:00,0.72523,0.72543,0.72503,0.72518,65600000.0
2009-09-01 01:25:00,0.72521,0.72523,0.72491,0.72513,57600000.0
2009-09-01 01:30:00,0.72505,0.72538,0.72425,0.72525,65600000.0
2009-09-01 01:35:00,0.7251,0.72547,0.7247,0.72542,62200000.0
2009-09-01 01:40:00,0.72537,0.72537,0.72444,0.72531,67200000.0
2009-09-01 01:45:00,0.72532,0.72534,0.72453,0.72521,52800000.0
2009-09-01 01:50:00,0.72521,0.72533,0.7249,0.72493,65600000.0
2009-09-01 01:55:00,0.72491,0.72544,0.72437,0.72532,65600000.0
2009-09-01 02:00:00,0.72509,0.72546,0.72478,0.72546,92800000.0
2009-09-01 02:05:00,0.72563,0.72563,0.72511,0.72521,67600000.0
2009-09-01 02:10:00,0.7254,0.72559,0.72524,0.72558,64000000.0
2009-09-01 02:15:00,0.72544,0.72544,0.72513,0.72516,36800000.0
2009-09-01 02:20:00,0.72515,0.72529,0.72426,0.72528,54400000.0
2009-09-01 02:25:00,0.72525,0.72539,0.72503,0.7252,129000000.0
2009-09-01 02:30:00,0.72519,0.72558,0.72515,0.72558,73400000.0
2009-09-01 02:35:00,0.72562,0.72569,0.72548,0.72555,67200000.0
2009-09-01 02:40:00,0.72552,0.7256,0.72538,0.72546,59200000.0
2009-09-01 02:45:00,0.72554,0.72611,0.7254,0.72574,62400000.0
2009-09-01 02:50:00,0.7259,0.72618,0.72585,0.72585,63400000.0
2009-09-01 02:55:00,0.72624,0.72638,0.72577,0.72608,67200000.0
2009-09-01 03:00:00,0.72615,0.72726,0.72615,0.72696,52800000.0
2009-09-01 03:05:00,0.72696,0.72704,0.72673,0.72673,53200000.0
2009-09-01 03:10:00,0.72677,0.7268,0.726,0.726,71800000.0
2009-09-01 03:15:00,0.72615,0.72684,0.72603,0.72684,52800000.0
2009-09-01 03:20:00,0.7268,0.72688,0.72666,0.72678,59200000.0
2009-09-01 03:25:00,0.72669,0.7268,0.72607,0.72607,76600000.0
2009-09-01 03:30:00,0.72611,0.72711,0.72602,0.72711,67000000.0
2009-09-01 03:35:00,0.72723,0.72745,0.72646,0.72675,62400000.0
2009-09-01 03:40:00,0.72675,0.72678,0.72625,0.72678,56000000.0
2009-09-01 03:45:00,0.72717,0.72736,0.72656,0.72717,51200000.0
2009-09-01 03:50:00,0.72692,0.72726,0.72687,0.72707,56000000.0
2009-09-01 03:55:00,0.72673,0.72731,0.72664,0.72717,65600000.0
2009-09-01 04:00:00,0.72722,0.72743,0.72696,0.72705,67200000.0
2009-09-01 04:05:00,0.72722,0.72747,0.72651,0.7271,52800000.0
2009-09-01 04:10:00,0.72749,0.72768,0.72716,0.72737,40000000.0
2009-09-01 04:15:00,0.72722,0.72732,0.7268,0.72681,78400000.0
2009-09-01 04:20:00,0.72706,0.72729,0.72687,0.72716,61800000.0
2009-09-01 04:25:00,0.72722,0.72736,0.72679,0.72685,76800000.0
2009-09-01 04:30:00,0.72708,0.72712,0.72612,0.72666,77200000.0
2009-09-01 04:35:00,0.72683,0.72717,0.72664,0.72717,54400000.0
2009-09-01 04:40:00,0.72719,0.72739,0.72705,0.7272,63200000.0
2009-09-01 04:45:00,0.7272,0.72727,0.7263,0.72689,64000000.0
2009-09-01 04:50:00,0.72671,0.72744,0.72671,0.72731,68200000.0
2009-09-01 04:55:00,0.72734,0.72749,0.72724,0.72729,84800000.0
2009-09-01 05:00:00,0.72736,0.72741,0.72704,0.72719,42000000.0
2009-09-01 05:05:00,0.72724,0.72741,0.72685,0.72734,46400000.0
2009-09-01 05:10:00,0.7273,0.72742,0.72705,0.72723,77800000.0
2009-09-01 05:15:00,0.7273,0.72755,0.72714,0.72714,46400000.0
2009-09-01 05:20:00,0.7271,0.72721,0.72659,0.72681,110400000.0
2009-09-01 05:25:00,0.72674,0.72697,0.7262,0.72689,84800000.0
2009-09-01 05:30:00,0.72699,0.72699,0.72644,0.72651,83600000.0
2009-09-01 05:35:00,0.72678,0.72719,0.72672,0.72719,44800000.0
2009-09-01 05:40:00,0.72709,0.72717,0.72654,0.72685,75200000.0
2009-09-01 05:45:00,0.7269,0.7269,0.72634,0.72688,83200000.0
2009-09-01 05:50:00,0.72688,0.72693,0.72621,0.72662,98600000.0
2009-09-01 05:55:00,0.72677,0.72677,0.72643,0.72665,171000000.0
2009-09-01 06:00:00,0.72664,0.72676,0.72632,0.72676,107200000.0
2009-09-01 06:05:00,0.72678,0.72732,0.72652,0.72729,64000000.0
2009-09-01 06:10:00,0.72734,0.72738,0.72693,0.72725,78400000.0
2009-09-01 06:15:00,0.72726,0.72733,0.72679,0.7269,52800000.0
2009-09-01 06:20:00,0.72714,0.72787,0.72714,0.7275,64000000.0
2009-09-01 06:25:00,0.72766,0.72788,0.72706,0.72753,64000000.0
2009-09-01 06:30:00,0.72742,0.72742,0.72625,0.72644,51200000.0
2009-09-01 06:35:00,0.72625,0.72651,0.72575,0.7261,57600000.0
2009-09-01 06:40:00,0.72604,0.72609,0.72546,0.72571,48000000.0
2009-09-01 06:45:00,0.72583,0.72603,0.72573,0.72603,60800000.0
2009-09-01 06:50:00,0.72617,0.72619,0.72571,0.72595,48000000.0
2009-09-01 06:55:00,0.72592,0.72597,0.72546,0.72587,51200000.0
2009-09-01 07:00:00,0.72584,0.72588,0.72536,0.7256,74000000.0
2009-09-01 07:05:00,0.7256,0.72575,0.72543,0.72546,84800000.0
2009-09-01 07:10:00,0.72559,0.72596,0.72538,0.72572,89600000.0
2009-09-01 07:15:00,0.72567,0.72583,0.72546,0.72565,46400000.0
2009-09-01 07:20:00,0.72564,0.72586,0.72562,0.72578,59200000.0
2009-09-01 07:25:00,0.72581,0.72616,0.72576,0.72612,40000000.0
2009-09-01 07:30:00,0.72616,0.72625,0.72598,0.72616,36800000.0
2009-09-01 07:35:00,0.72631,0.72683,0.72631,0.72678,52800000.0
2009-09-01 07:40:00,0.72665,0.72678,0.72616,0.72648,64000000.0
2009-09-01 07:45:00,0.72653,0.72653,0.72604,0.72627,68800000.0
2009-09-01 07:50:00,0.72614,0.72626,0.72589,0.72623,64000000.0
2009-09-01 07:55:00,0.72621,0.72621,0.72536,0.72558,44800000.0
2009-09-01 08:00:00,0.72571,0.72578,0.72505,0.72524,41600000.0
2009-09-01 08:05:00,0.72549,0.72592,0.72531,0.7258,80400000.0
2009-09-01 08:10:00,0.72583,0.72583,0.72539,0.72571,72400000.0
2009-09-01 08:15:00,0.72562,0.72592,0.72554,0.72554,83200000.0
2009-09-01 08:20:00,0.72571,0.72591,0.72524,0.72532,109200000.0
2009-09-01 08:25:00,0.72556,0.72571,0.72529,0.72546,75200000.0
2009-09-01 08:30:00,0.72568,0.72594,0.72544,0.72578,165800000.0
2009-09-01 08:35:00,0.72576,0.72586,0.72554,0.72584,97600000.0
2009-09-01 08:40:00,0.72584,0.72586,0.72543,0.72543,54400000.0
2009-09-01 08:45:00,0.72539,0.72546,0.72501,0.72516,156200000.0
2009-09-01 08:50:00,0.72501,0.72535,0.72457,0.72461,252800000.0
2009-09-01 08:55:00,0.72495,0.72495,0.72459,0.72467,134200000.0
2009-09-01 09:00:00,0.72477,0.72495,0.72469,0.72485,146000000.0
2009-09-01 09:05:00,0.725,0.72569,0.725,0.72569,126200000.0
2009-09-01 09:10:00,0.72564,0.72628,0.72558,0.72628,136000000.0
2009-09-01 09:15:00,0.72632,0.72649,0.72597,0.72646,184400000.0
2009-09-01 09:20:00,0.72637,0.72642,0.72594,0.72634,172200000.0
2009-09-01 09:25:00,0.72626,0.72651,0.72607,0.72645,198800000.0
2009-09-01 09:30:00,0.72642,0.72655,0.72628,0.72645,141200000.0
2009-09-01 09:35:00,0.72647,0.72688,0.72613,0.72688,224000000.0
2009-09-01 09:40:00,0.72686,0.72686,0.72613,0.7263,228800000.0
2009-09-01 09:45:00,0.72634,0.72642,0.72589,0.72589,123600000.0
2009-09-01 09:50:00,0.72588,0.72607,0.72564,0.72565,319400000.0
2009-09-01 09:55:00,0.72565,0.72612,0.72553,0.7261,233400000.0
2009-09-01 10:00:00,0.72609,0.7263,0.72581,0.7259,264800000.0
2009-09-01 10:05:00,0.72587,0.72596,0.72562,0.72596,260000000.0
2009-09-01 10:10:00,0.72609,0.72619,0.72553,0.72558,372000000.0
2009-09-01 10:15:00,0.72547,0.72551,0.72523,0.72523,227000000.0
2009-09-01 10:20:00,0.72525,0.72525,0.72478,0.72481,201400000.0
2009-09-01 10:25:00,0.72484,0.72491,0.72392,0.72407,371200000.0
2009-09-01 10:30:00,0.72406,0.72408,0.72295,0.72316,200000000.0
2009-09-01 10:35:00,0.72326,0.72333,0.72292,0.72324,115600000.0
2009-09-01 10:40:00,0.72334,0.72384,0.72334,0.72371,75200000.0
2009-09-01 10:45:00,0.72365,0.72365,0.72269,0.72297,180200000.0
2009-09-01 10:50:00,0.72303,0.72303,0.72249,0.72261,161600000.0
2009-09-01 10:55:00,0.72254,0.72313,0.72245,0.72287,232400000.0
2009-09-01 11:00:00,0.72281,0.72281,0.72244,0.72249,197200000.0
2009-09-01 11:05:00,0.72248,0.72248,0.72132,0.72146,192000000.0
2009-09-01 11:10:00,0.72152,0.72185,0.72145,0.72185,316400000.0
2009-09-01 11:15:00,0.72194,0.72252,0.72194,0.72215,185600000.0
2009-09-01 11:20:00,0.722,0.72204,0.72183,0.72197,281000000.0
2009-09-01 11:25:00,0.72205,0.72215,0.72196,0.72206,235600000.0
2009-09-01 11:30:00,0.722,0.722,0.72154,0.72164,172000000.0
2009-09-01 11:35:00,0.72165,0.72239,0.72164,0.7222,202000000.0
2009-09-01 11:40:00,0.72243,0.72282,0.72243,0.72282,167600000.0
2009-09-01 11:45:00,0.72284,0.72304,0.72251,0.72272,208000000.0
2009-09-01 11:50:00,0.72271,0.72278,0.72252,0.72258,200400000.0
2009-09-01 11:55:00,0.72244,0.72258,0.72195,0.72197,238400000.0
2009-09-01 12:00:00,0.72191,0.72191,0.72138,0.72143,136400000.0
2009-09-01 12:05:00,0.72145,0.72193,0.72139,0.72187,87400000.0
2009-09-01 12:10:00,0.72196,0.72232,0.72172,0.72198,110400000.0
2009-09-01 12:15:00,0.72201,0.72251,0.72195,0.72251,205600000.0
2009-09-01 12:20:00,0.72247,0.72286,0.72237,0.72277,204800000.0
2009-09-01 12:25:00,0.72298,0.72328,0.72189,0.72189,251600000.0
2009-09-01 12:30:00,0.72173,0.72293,0.72173,0.72257,194000000.0
2009-09-01 12:35:00,0.7226,0.7227,0.72151,0.72151,164800000.0
2009-09-01 12:40:00,0.72222,0.72234,0.72217,0.72223,92200000.0
2009-09-01 12:45:00,0.72224,0.72242,0.722,0.72229,227600000.0
2009-09-01 12:50:00,0.72246,0.72257,0.72196,0.72205,155000000.0
2009-09-01 12:55:00,0.72184,0.72221,0.72184,0.72221,154000000.0
2009-09-01 13:00:00,0.72236,0.72243,0.72214,0.72243,96000000.0
2009-09-01 13:05:00,0.72229,0.72246,0.7215,0.72233,132600000.0
2009-09-01 13:10:00,0.72233,0.72277,0.72209,0.7223,152000000.0
2009-09-01 13:15:00,0.72239,0.72269,0.72225,0.72259,244000000.0
2009-09-01 13:20:00,0.72219,0.72264,0.72199,0.72223,181200000.0
2009-09-01 13:25:00,0.72232,0.72264,0.72231,0.72264,208000000.0
2009-09-01 13:30:00,0.72252,0.72312,0.72245,0.72302,136000000.0
2009-09-01 13:35:00,0.72302,0.72343,0.72302,0.72326,128000000.0
2009-09-01 13:40:00,0.72323,0.72332,0.72263,0.72271,185600000.0
2009-09-01 13:45:00,0.72288,0.72297,0.72285,0.72285,115200000.0
2009-09-01 13:50:00,0.72289,0.72303,0.72277,0.7228,152000000.0
2009-09-01 13:55:00,0.72273,0.72293,0.72235,0.7224,171200000.0
2009-09-01 14:00:00,0.72241,0.72256,0.72208,0.72213,129000000.0
2009-09-01 14:05:00,0.72211,0.72255,0.72187,0.72255,157200000.0
2009-09-01 14:10:00,0.72259,0.72295,0.72243,0.7228,121600000.0
2009-09-01 14:15:00,0.72288,0.7229,0.72245,0.72245,140800000.0
2009-09-01 14:20:00,0.72282,0.72282,0.72227,0.72237,124800000.0
2009-09-01 14:25:00,0.72231,0.72231,0.72193,0.72209,104000000.0
2009-09-01 14:30:00,0.72201,0.72215,0.72174,0.72186,49600000.0
2009-09-01 14:35:00,0.72195,0.72224,0.72169,0.7218,67200000.0
2009-09-01 14:40:00,0.7218,0.72226,0.7217,0.72206,60800000.0
2009-09-01 14:45:00,0.72214,0.72226,0.72186,0.72201,57600000.0
2009-09-01 14:50:00,0.72209,0.72232,0.72163,0.72232,60800000.0
2009-09-01 14:55:00,0.72238,0.72243,0.72197,0.7222,64000000.0
2009-09-01 15:00:00,0.72213,0.72213,0.72054,0.72169,62400000.0
2009-09-01 15:05:00,0.72184,0.7219,0.7208,0.72159,71400000.0
2009-09-01 15:10:00,0.72148,0.72154,0.72122,0.72147,60800000.0
2009-09-01 15:15:00,0.72142,0.72183,0.72107,0.72183,66600000.0
2009-09-01 15:20:00,0.7219,0.7219,0.72158,0.72179,65600000.0
2009-09-01 15:25:00,0.72179,0.72222,0.72149,0.72205,44800000.0
2009-09-01 15:30:00,0.72212,0.72244,0.72202,0.7224,56000000.0
2009-09-01 15:35:00,0.72253,0.72264,0.72204,0.72204,64000000.0
2009-09-01 15:40:00,0.72211,0.72279,0.72211,0.72268,68800000.0
2009-09-01 15:45:00,0.72287,0.72315,0.72274,0.72302,61800000.0
2009-09-01 15:50:00,0.72305,0.72346,0.72244,0.72244,60800000.0
2009-09-01 15:55:00,0.72238,0.72305,0.72195,0.72195,69800000.0
2009-09-01 16:00:00,0.72164,0.72359,0.72164,0.72283,60800000.0
2009-09-01 16:05:00,0.72322,0.72459,0.72321,0.72414,72800000.0
2009-09-01 16:10:00,0.72419,0.72458,0.72391,0.72391,64000000.0
2009-09-01 16:15:00,0.72365,0.72401,0.72303,0.72369,62800000.0
2009-09-01 16:20:00,0.72346,0.72359,0.72313,0.72351,60800000.0
2009-09-01 16:25:00,0.72352,0.72447,0.72352,0.72437,70400000.0
2009-09-01 16:30:00,0.72421,0.7243,0.7238,0.7243,61800000.0
2009-09-01 16:35:00,0.72445,0.7245,0.7237,0.72396,71800000.0
2009-09-01 16:40:00,0.72423,0.72423,0.72364,0.72365,71200000.0
2009-09-01 16:45:00,0.72361,0.72428,0.72361,0.72386,70800000.0
2009-09-01 16:50:00,0.72354,0.72409,0.72339,0.72403,57600000.0
2009-09-01 16:55:00,0.72385,0.72417,0.72352,0.72373,57400000.0
2009-09-01 17:00:00,0.72361,0.72393,0.7235,0.72393,60800000.0
2009-09-01 17:05:00,0.72391,0.72399,0.72313,0.72383,62400000.0
2009-09-01 17:10:00,0.72387,0.72396,0.72343,0.72364,65600000.0
2009-09-01 17:15:00,0.72354,0.7243,0.72342,0.7243,67200000.0
2009-09-01 17:20:00,0.72452,0.72473,0.72388,0.72407,67200000.0
2009-09-01 17:25:00,0.72415,0.72415,0.72347,0.72362,59200000.0
2009-09-01 17:30:00,0.72363,0.72432,0.72362,0.72409,65600000.0
2009-09-01 17:35:00,0.72441,0.72469,0.72375,0.72389,69200000.0
2009-09-01 17:40:00,0.72408,0.72465,0.72378,0.724,72000000.0
2009-09-01 17:45:00,0.72355,0.72387,0.72326,0.72326,68800000.0
2009-09-01 17:50:00,0.72339,0.72412,0.72335,0.72412,64000000.0
2009-09-01 17:55:00,0.72381,0.72393,0.7231,0.72326,62400000.0
2009-09-01 18:00:00,0.72286,0.72313,0.72247,0.72305,68800000.0
2009-09-01 18:05:00,0.72288,0.72294,0.72238,0.72258,62800000.0
2009-09-01 18:10:00,0.72271,0.72296,0.72222,0.72222,51200000.0
2009-09-01 18:15:00,0.72226,0.72236,0.722,0.7221,64000000.0
2009-09-01 18:20:00,0.72209,0.72219,0.72095,0.72104,58400000.0
2009-09-01 18:25:00,0.72091,0.72108,0.72,0.721,75200000.0
2009-09-01 18:30:00,0.72088,0.72187,0.72073,0.72146,60800000.0
2009-09-01 18:35:00,0.72159,0.72209,0.72149,0.72193,68800000.0
2009-09-01 18:40:00,0.72199,0.72232,0.72182,0.72221,73600000.0
2009-09-01 18:45:00,0.72206,0.72243,0.72202,0.72219,64400000.0
2009-09-01 18:50:00,0.72214,0.72232,0.72185,0.72189,72400000.0
2009-09-01 18:55:00,0.72191,0.72191,0.7208,0.72081,59200000.0
2009-09-01 19:00:00,0.72074,0.72074,0.71992,0.71998,59200000.0
2009-09-01 19:05:00,0.71998,0.71998,0.71798,0.71829,70800000.0
2009-09-01 19:10:00,0.71822,0.71841,0.7175,0.71756,65600000.0
2009-09-01 19:15:00,0.71761,0.71953,0.71728,0.71936,52800000.0
2009-09-01 19:20:00,0.71908,0.71948,0.7185,0.71932,56000000.0
2009-09-01 19:25:00,0.71911,0.71921,0.71874,0.7189,58000000.0
2009-09-01 19:30:00,0.71873,0.71912,0.71829,0.719,70400000.0
2009-09-01 19:35:00,0.71895,0.7193,0.71859,0.71922,65600000.0
2009-09-01 19:40:00,0.71913,0.71936,0.71896,0.71906,62400000.0
2009-09-01 19:45:00,0.71922,0.71933,0.71893,0.71921,63800000.0
2009-09-01 19:50:00,0.71928,0.71938,0.719,0.71929,68200000.0
2009-09-01 19:55:00,0.71929,0.7194,0.71894,0.71906,69200000.0
2009-09-01 20:00:00,0.71924,0.71963,0.71908,0.71934,56000000.0
2009-09-01 20:05:00,0.7194,0.71963,0.71921,0.71922,54800000.0
2009-09-01 20:10:00,0.71922,0.71941,0.71852,0.71867,64000000.0
2009-09-01 20:15:00,0.71862,0.71877,0.71853,0.71858,54400000.0
2009-09-01 20:20:00,0.71861,0.71886,0.71803,0.7181,65600000.0
2009-09-01 20:25:00,0.71825,0.71849,0.71812,0.71846,68200000.0
2009-09-01 20:30:00,0.71842,0.7188,0.7182,0.7188,58000000.0
2009-09-01 20:35:00,0.71888,0.71936,0.71888,0.71905,60800000.0
2009-09-01 20:40:00,0.71922,0.71925,0.71852,0.71852,65600000.0
2009-09-01 20:45:00,0.71835,0.71847,0.71811,0.71828,64000000.0
2009-09-01 20:50:00,0.71803,0.71813,0.71764,0.7179,58600000.0
2009-09-01 20:55:00,0.71822,0.71858,0.71822,0.71839,59200000.0
2009-09-01 21:00:00,0.71817,0.71946,0.71815,0.71946,71200000.0
2009-09-01 21:05:00,0.71961,0.72027,0.71961,0.72022,56000000.0
2009-09-01 21:10:00,0.7202,0.7202,0.71976,0.71976,56000000.0
2009-09-01 21:15:00,0.71967,0.72002,0.71967,0.71992,57600000.0
2009-09-01 21:20:00,0.71984,0.72001,0.71887,0.71887,59600000.0
2009-09-01 21:25:00,0.71892,0.71899,0.71865,0.71874,62400000.0
2009-09-01 21:30:00,0.71871,0.71932,0.71832,0.71927,54800000.0
2009-09-01 21:35:00,0.71918,0.71985,0.71903,0.7197,67200000.0
2009-09-01 21:40:00,0.71959,0.71964,0.71912,0.71951,54400000.0
2009-09-01 21:45:00,0.71886,0.71953,0.71874,0.71876,53200000.0
2009-09-01 21:50:00,0.7188,0.7192,0.71875,0.7192,60200000.0
2009-09-01 21:55:00,0.71935,0.71935,0.71873,0.71907,62400000.0
2009-09-01 22:00:00,0.71898,0.71904,0.71865,0.71884,76600000.0
2009-09-01 22:05:00,0.71872,0.71896,0.71838,0.71839,62400000.0
2009-09-01 22:10:00,0.71796,0.71849,0.71765,0.71829,59600000.0
2009-09-01 22:15:00,0.71821,0.71849,0.71808,0.71808,51200000.0
2009-09-01 22:20:00,0.71794,0.71824,0.71776,0.71819,66600000.0
2009-09-01 22:25:00,0.71824,0.71831,0.7177,0.71794,68800000.0
2009-09-01 22:30:00,0.71845,0.71878,0.71841,0.71841,65600000.0
2009-09-01 22:35:00,0.71844,0.71858,0.71833,0.71841,56000000.0
2009-09-01 22:40:00,0.71848,0.71882,0.71834,0.71881,51200000.0
2009-09-01 22:45:00,0.71876,0.719,0.71863,0.71891,65600000.0
2009-09-01 22:50:00,0.71886,0.71922,0.7188,0.7189,68800000.0
2009-09-01 22:55:00,0.71884,0.71894,0.71861,0.71875,67600000.0
2009-09-01 23:00:00,0.71871,0.719,0.71855,0.71869,57600000.0
2009-09-01 23:05:00,0.71856,0.71891,0.71853,0.71879,62800000.0
2009-09-01 23:10:00,0.71881,0.71907,0.71843,0.71904,65600000.0
2009-09-01 23:15:00,0.71898,0.71927,0.71885,0.71921,64000000.0
2009-09-01 23:20:00,0.71923,0.71923,0.71878,0.71883,72000000.0
2009-09-01 23:25:00,0.71887,0.71961,0.71885,0.71898,60800000.0
2009-09-01 23:30:00,0.71906,0.7192,0.71851,0.71898,60800000.0
2009-09-01 23:35:00,0.71889,0.71922,0.71884,0.71919,54400000.0
2009-09-01 23:40:00,0.71919,0.71921,0.71854,0.71874,61800000.0
2009-09-01 23:45:00,0.71804,0.71948,0.71804,0.71929,60800000.0
2009-09-01 23:50:00,0.71931,0.71939,0.71884,0.7193,59000000.0
2009-09-01 23:55:00,0.71929,0.71948,0.71875,0.71934,65600000.0
2009-09-02 00:00:00,0.71926,0.71989,0.71889,0.71989,59200000.0
2009-09-02 00:05:00,0.71996,0.72004,0.71948,0.71966,60800000.0
2009-09-02 00:10:00,0.7196,0.72033,0.7196,0.72032,60800000.0
2009-09-02 00:15:00,0.72029,0.72029,0.7196,0.72026,64400000.0
2009-09-02 00:20:00,0.72023,0.72036,0.71964,0.71991,57600000.0
2009-09-02 00:25:00,0.72008,0.72035,0.72003,0.72009,60800000.0
2009-09-02 00:30:00,0.72016,0.7204,0.71943,0.72037,62400000.0
2009-09-02 00:35:00,0.72044,0.72044,0.71971,0.7202,67200000.0
2009-09-02 00:40:00,0.72011,0.72035,0.72008,0.72023,62400000.0
2009-09-02 00:45:00,0.72023,0.72029,0.71979,0.72024,70400000.0
2009-09-02 00:50:00,0.72029,0.72046,0.7198,0.71996,62400000.0
2009-09-02 00:55:00,0.7198,0.72017,0.71952,0.72,72000000.0
2009-09-02 01:00:00,0.71992,0.71998,0.71905,0.71946,64000000.0
2009-09-02 01:05:00,0.71928,0.71946,0.71918,0.71923,62400000.0
2009-09-02 01:10:00,0.71914,0.71914,0.71855,0.71901,59200000.0
2009-09-02 01:15:00,0.719,0.71921,0.71849,0.71901,59200000.0
2009-09-02 01:20:00,0.71905,0.7198,0.71899,0.71974,65600000.0
2009-09-02 01:25:00,0.71967,0.71967,0.71925,0.71953,57600000.0
2009-09-02 01:30:00,0.71957,0.71966,0.71841,0.71937,66000000.0
2009-09-02 01:35:00,0.7192,0.71965,0.7191,0.71939,62400000.0
2009-09-02 01:40:00,0.7195,0.71958,0.71909,0.71958,67600000.0
2009-09-02 01:45:00,0.7196,0.71981,0.71943,0.71943,52800000.0
2009-09-02 01:50:00,0.71937,0.71999,0.71937,0.71985,65000000.0
2009-09-02 01:55:00,0.71975,0.71991,0.71945,0.71991,65600000.0
2009-09-02 02:00:00,0.71985,0.71985,0.71951,0.71956,89600000.0
2009-09-02 02:05:00,0.71954,0.71954,0.71905,0.71915,64000000.0
2009-09-02 02:10:00,0.71912,0.71925,0.71877,0.71922,64000000.0
2009-09-02 02:15:00,0.71922,0.71929,0.71897,0.71926,52800000.0
2009-09-02 02:20:00,0.71929,0.71974,0.71877,0.71906,52800000.0
2009-09-02 02:25:00,0.71911,0.71958,0.71911,0.71929,130400000.0
2009-09-02 02:30:00,0.71918,0.7193,0.719,0.71922,78400000.0
2009-09-02 02:35:00,0.71923,0.71941,0.71906,0.71933,67000000.0
2009-09-02 02:40:00,0.71938,0.7195,0.71912,0.71915,51200000.0
2009-09-02 02:45:00,0.71914,0.71948,0.71908,0.71921,61600000.0
2009-09-02 02:50:00,0.71932,0.7201,0.71932,0.72,64000000.0
2009-09-02 02:55:00,0.72007,0.72007,0.7195,0.71993,67200000.0
2009-09-02 03:00:00,0.72003,0.72011,0.71961,0.71962,60800000.0
2009-09-02 03:05:00,0.7195,0.71963,0.71926,0.71958,59600000.0
2009-09-02 03:10:00,0.71962,0.71987,0.71943,0.71981,63200000.0
2009-09-02 03:15:00,0.71994,0.72016,0.71974,0.71979,56400000.0
2009-09-02 03:20:00,0.71969,0.72021,0.71967,0.71996,59600000.0
2009-09-02 03:25:00,0.71987,0.72004,0.71949,0.71952,76800000.0
2009-09-02 03:30:00,0.71988,0.72067,0.71988,0.7202,67200000.0
2009-09-02 03:35:00,0.72022,0.72086,0.72007,0.7206,60800000.0
2009-09-02 03:40:00,0.72065,0.72065,0.71986,0.71991,54400000.0
2009-09-02 03:45:00,0.72021,0.72081,0.72021,0.7208,40000000.0
2009-09-02 03:50:00,0.72051,0.72102,0.72048,0.72074,60600000.0
2009-09-02 03:55:00,0.72081,0.72101,0.72048,0.7206,57600000.0
2009-09-02 04:00:00,0.72064,0.7207,0.71987,0.71987,77800000.0
2009-09-02 04:05:00,0.72005,0.72034,0.71894,0.71968,59200000.0
2009-09-02 04:10:00,0.71986,0.72007,0.71964,0.71991,41600000.0
2009-09-02 04:15:00,0.71983,0.72003,0.71951,0.71959,75200000.0
2009-09-02 04:20:00,0.7196,0.71987,0.71939,0.71979,45800000.0
2009-09-02 04:25:00,0.71973,0.7203,0.71966,0.72024,73600000.0
2009-09-02 04:30:00,0.72018,0.72024,0.71995,0.72004,69200000.0
2009-09-02 04:35:00,0.72019,0.72027,0.71996,0.71996,52800000.0
2009-09-02 04:40:00,0.72003,0.7202,0.71984,0.71984,65600000.0
2009-09-02 04:45:00,0.71989,0.72008,0.7197,0.7197,64400000.0
2009-09-02 04:50:00,0.71951,0.71961,0.71917,0.71917,68200000.0
2009-09-02 04:55:00,0.71928,0.71956,0.71928,0.71933,84200000.0
2009-09-02 05:00:00,0.71951,0.71971,0.71943,0.71957,57600000.0
2009-09-02 05:05:00,0.71954,0.71964,0.71937,0.71941,38400000.0
2009-09-02 05:10:00,0.71937,0.71946,0.71913,0.71916,80000000.0
2009-09-02 05:15:00,0.71922,0.71928,0.71896,0.71905,59200000.0
2009-09-02 05:20:00,0.71908,0.71908,0.71826,0.71885,107600000.0
2009-09-02 05:25:00,0.71882,0.71923,0.71877,0.71883,76800000.0
2009-09-02 05:30:00,0.71863,0.71898,0.71863,0.71887,84800000.0
2009-09-02 05:35:00,0.71876,0.71885,0.71796,0.71839,49600000.0
2009-09-02 05:40:00,0.71839,0.71852,0.71785,0.71845,79800000.0
2009-09-02 05:45:00,0.71862,0.71872,0.7182,0.71824,80000000.0
2009-09-02 05:50:00,0.71844,0.71888,0.71843,0.71888,91200000.0
2009-09-02 05:55:00,0.71882,0.71895,0.71848,0.71888,172000000.0
2009-09-02 06:00:00,0.7181,0.71883,0.7181,0.71853,118800000.0
2009-09-02 06:05:00,0.71877,0.71901,0.71824,0.71854,57600000.0
2009-09-02 06:10:00,0.71875,0.71919,0.71863,0.71899,86800000.0
2009-09-02 06:15:00,0.71906,0.71946,0.71903,0.71942,51200000.0
2009-09-02 06:20:00,0.7194,0.71948,0.71907,0.71937,48000000.0
2009-09-02 06:25:00,0.71957,0.71994,0.71904,0.71975,64000000.0
2009-09-02 06:30:00,0.71971,0.72001,0.71958,0.71996,33600000.0
2009-09-02 06:35:00,0.72002,0.72048,0.71992,0.72048,49600000.0
2009-09-02 06:40:00,0.72045,0.72072,0.72033,0.72059,37200000.0
2009-09-02 06:45:00,0.72067,0.72101,0.72022,0.72084,60800000.0
2009-09-02 06:50:00,0.72076,0.72076,0.72044,0.72044,59200000.0
2009-09-02 06:55:00,0.72057,0.72069,0.72025,0.72058,56000000.0
2009-09-02 07:00:00,0.72027,0.72029,0.71984,0.72,64400000.0
2009-09-02 07:05:00,0.72012,0.72042,0.71985,0.72017,84200000.0
2009-09-02 07:10:00,0.72045,0.72048,0.71971,0.72005,80000000.0
2009-09-02 07:15:00,0.72005,0.72027,0.71956,0.72009,52800000.0
2009-09-02 07:20:00,0.71989,0.72004,0.71945,0.71957,37800000.0
2009-09-02 07:25:00,0.71954,0.72016,0.71954,0.72012,49600000.0
2009-09-02 07:30:00,0.71949,0.72022,0.71949,0.72019,32000000.0
2009-09-02 07:35:00,0.72001,0.7204,0.71972,0.71999,62400000.0
2009-09-02 07:40:00,0.72039,0.72039,0.71951,0.71966,60800000.0
2009-09-02 07:45:00,0.71954,0.72015,0.71947,0.72006,68800000.0
2009-09-02 07:50:00,0.71987,0.71999,0.71967,0.71993,60800000.0
2009-09-02 07:55:00,0.71986,0.71987,0.71947,0.71961,46800000.0
2009-09-02 08:00:00,0.71978,0.71998,0.71935,0.71951,42000000.0
2009-09-02 08:05:00,0.71942,0.71988,0.71937,0.7198,75200000.0
2009-09-02 08:10:00,0.71981,0.72003,0.71967,0.71991,72000000.0
2009-09-02 08:15:00,0.72019,0.72069,0.72019,0.72061,79400000.0
2009-09-02 08:20:00,0.72067,0.72083,0.72034,0.72044,108800000.0
2009-09-02 08:25:00,0.72034,0.72034,0.72002,0.72019,72800000.0
2009-09-02 08:30:00,0.72012,0.72044,0.71989,0.72044,161000000.0
2009-09-02 08:35:00,0.72041,0.72086,0.72028,0.72083,103400000.0
2009-09-02 08:40:00,0.72084,0.72084,0.72038,0.72038,75200000.0
2009-09-02 08:45:00,0.72038,0.72094,0.72038,0.72083,156800000.0
2009-09-02 08:50:00,0.72078,0.72159,0.72077,0.72143,253200000.0
2009-09-02 08:55:00,0.72156,0.72164,0.72127,0.72139,133200000.0
2009-09-02 09:00:00,0.72134,0.72136,0.7207,0.72084,145600000.0
2009-09-02 09:05:00,0.72096,0.72106,0.72032,0.72032,142400000.0
2009-09-02 09:10:00,0.72032,0.72043,0.72024,0.72029,120000000.0
2009-09-02 09:15:00,0.7204,0.72083,0.72037,0.72067,175400000.0
2009-09-02 09:20:00,0.72064,0.72064,0.72005,0.72035,169600000.0
2009-09-02 09:25:00,0.72046,0.72127,0.72042,0.7208,191600000.0
2009-09-02 09:30:00,0.72095,0.72121,0.72095,0.72117,131200000.0
2009-09-02 09:35:00,0.72128,0.72138,0.72076,0.72082,225000000.0
2009-09-02 09:40:00,0.72066,0.72066,0.71988,0.71988,228800000.0
2009-09-02 09:45:00,0.71973,0.72076,0.71959,0.72068,128800000.0
2009-09-02 09:50:00,0.72061,0.72061,0.71984,0.72006,320400000.0
2009-09-02 09:55:00,0.71997,0.71997,0.71898,0.71899,228800000.0
2009-09-02 10:00:00,0.71887,0.71898,0.7186,0.71886,263800000.0
2009-09-02 10:05:00,0.7188,0.71885,0.71791,0.71823,258600000.0
2009-09-02 10:10:00,0.71811,0.71909,0.7181,0.71905,370600000.0
2009-09-02 10:15:00,0.71906,0.71919,0.71887,0.71887,221200000.0
2009-09-02 10:20:00,0.71897,0.71973,0.71897,0.71968,193600000.0
2009-09-02 10:25:00,0.7196,0.71967,0.71876,0.71876,370600000.0
2009-09-02 10:30:00,0.71877,0.71877,0.7184,0.71859,201600000.0
2009-09-02 10:35:00,0.7186,0.7197,0.71854,0.7197,112000000.0
2009-09-02 10:40:00,0.71975,0.71975,0.71908,0.71908,81600000.0
2009-09-02 10:45:00,0.71903,0.71917,0.71875,0.7189,180800000.0
2009-09-02 10:50:00,0.71889,0.71922,0.71879,0.71922,166000000.0
2009-09-02 10:55:00,0.71924,0.71942,0.71901,0.71901,232400000.0
2009-09-02 11:00:00,0.71894,0.71926,0.71886,0.71918,196200000.0
2009-09-02 11:05:00,0.71911,0.71918,0.71876,0.71918,192400000.0
2009-09-02 11:10:00,0.71921,0.71927,0.71852,0.71867,317200000.0
2009-09-02 11:15:00,0.71883,0.71913,0.71865,0.71902,184400000.0
2009-09-02 11:20:00,0.71907,0.71942,0.71873,0.71877,281400000.0
2009-09-02 11:25:00,0.71879,0.71899,0.71824,0.71894,235400000.0
2009-09-02 11:30:00,0.719,0.71972,0.719,0.71972,171800000.0
2009-09-02 11:35:00,0.7198,0.71987,0.71943,0.71949,194400000.0
2009-09-02 11:40:00,0.71941,0.71948,0.7186,0.71878,171200000.0
2009-09-02 11:45:00,0.71868,0.71876,0.71847,0.71854,208000000.0
2009-09-02 11:50:00,0.71841,0.71846,0.7182,0.71835,199400000.0
2009-09-02 11:55:00,0.71851,0.71908,0.71851,0.71901,237600000.0
2009-09-02 12:00:00,0.71919,0.71922,0.71854,0.71865,134400000.0
2009-09-02 12:05:00,0.71863,0.71883,0.71846,0.71881,86800000.0
2009-09-02 12:10:00,0.71881,0.71899,0.71879,0.71888,116800000.0
2009-09-02 12:15:00,0.7189,0.71958,0.71877,0.71955,205200000.0
2009-09-02 12:20:00,0.71936,0.71971,0.71923,0.71968,205200000.0
2009-09-02 12:25:00,0.71979,0.71989,0.71849,0.71873,252000000.0
2009-09-02 12:30:00,0.71873,0.72008,0.71846,0.72007,193600000.0
2009-09-02 12:35:00,0.72008,0.7202,0.71931,0.72017,165600000.0
2009-09-02 12:40:00,0.72028,0.7203,0.7201,0.7203,92800000.0
2009-09-02 12:45:00,0.72028,0.72028,0.71977,0.71977,227600000.0
2009-09-02 12:50:00,0.7199,0.72014,0.71985,0.71998,155200000.0
2009-09-02 12:55:00,0.71998,0.72023,0.71992,0.72001,153600000.0
2009-09-02 13:00:00,0.72004,0.72027,0.71976,0.71976,104000000.0
2009-09-02 13:05:00,0.71971,0.71971,0.71949,0.71949,132200000.0
2009-09-02 13:10:00,0.71949,0.71963,0.71913,0.71924,150800000.0
2009-09-02 13:15:00,0.71925,0.71947,0.71909,0.71935,244600000.0
2009-09-02 13:20:00,0.71935,0.71941,0.71884,0.71894,180400000.0
2009-09-02 13:25:00,0.71908,0.71932,0.71908,0.71922,207400000.0
2009-09-02 13:30:00,0.71916,0.71953,0.71904,0.71946,134400000.0
2009-09-02 13:35:00,0.71937,0.71973,0.71931,0.71973,131600000.0
2009-09-02 13:40:00,0.71966,0.71997,0.7195,0.71956,186400000.0
2009-09-02 13:45:00,0.71991,0.71998,0.7189,0.71899,107200000.0
2009-09-02 13:50:00,0.71911,0.71911,0.71878,0.71897,144000000.0
2009-09-02 13:55:00,0.71914,0.71921,0.71867,0.71871,171200000.0
2009-09-02 14:00:00,0.71856,0.71907,0.71846,0.71898,129600000.0
2009-09-02 14:05:00,0.71901,0.71924,0.71888,0.71893,156200000.0
2009-09-02 14:10:00,0.71885,0.71912,0.71868,0.71878,122000000.0
2009-09-02 14:15:00,0.71834,0.71893,0.71795,0.71823,140000000.0
2009-09-02 14:20:00,0.71813,0.71813,0.71613,0.71624,124200000.0
2009-09-02 14:25:00,0.71568,0.71568,0.71479,0.71535,103800000.0
2009-09-02 14:30:00,0.71547,0.71627,0.71547,0.71627,48000000.0
2009-09-02 14:35:00,0.71629,0.71638,0.71568,0.71611,67200000.0
2009-09-02 14:40:00,0.71633,0.71671,0.71578,0.71578,60200000.0
2009-09-02 14:45:00,0.71582,0.71582,0.71448,0.71535,57000000.0
2009-09-02 14:50:00,0.71545,0.71617,0.71534,0.71608,60800000.0
2009-09-02 14:55:00,0.716,0.71616,0.71499,0.71515,64000000.0
2009-09-02 15:00:00,0.71519,0.71559,0.71453,0.71515,62800000.0
2009-09-02 15:05:00,0.71518,0.71527,0.71445,0.71513,74600000.0
2009-09-02 15:10:00,0.71515,0.71515,0.71449,0.71463,67200000.0
2009-09-02 15:15:00,0.71463,0.71475,0.71342,0.71406,60800000.0
2009-09-02 15:20:00,0.71414,0.71436,0.71345,0.71356,65000000.0
2009-09-02 15:25:00,0.71362,0.71427,0.71351,0.7142,49600000.0
2009-09-02 15:30:00,0.71412,0.71526,0.7138,0.71526,56000000.0
2009-09-02 15:35:00,0.71533,0.71582,0.71533,0.71534,67200000.0
2009-09-02 15:40:00,0.71521,0.71595,0.71514,0.71541,60800000.0
2009-09-02 15:45:00,0.71576,0.71613,0.71555,0.71591,69600000.0
2009-09-02 15:50:00,0.71592,0.71626,0.7158,0.71617,62400000.0
2009-09-02 15:55:00,0.71642,0.7165,0.71593,0.71602,70400000.0
2009-09-02 16:00:00,0.71607,0.71671,0.71564,0.71564,58600000.0
2009-09-02 16:05:00,0.71599,0.71633,0.7157,0.71587,72000000.0
2009-09-02 16:10:00,0.71593,0.71651,0.71593,0.71617,64000000.0
2009-09-02 16:15:00,0.71602,0.71602,0.7149,0.71572,62400000.0
2009-09-02 16:20:00,0.71585,0.71604,0.71561,0.71591,62400000.0
2009-09-02 16:25:00,0.71592,0.71592,0.71527,0.71533,70400000.0
2009-09-02 16:30:00,0.71526,0.71544,0.71441,0.7152,54400000.0
2009-09-02 16:35:00,0.71516,0.71596,0.71506,0.71582,71400000.0
2009-09-02 16:40:00,0.7158,0.71647,0.71559,0.71633,70400000.0
2009-09-02 16:45:00,0.71618,0.71642,0.71586,0.71642,65600000.0
2009-09-02 16:50:00,0.71638,0.71638,0.71483,0.71494,58000000.0
2009-09-02 16:55:00,0.71493,0.71524,0.71406,0.71406,56000000.0
2009-09-02 17:00:00,0.7139,0.71554,0.7139,0.71516,61200000.0
2009-09-02 17:05:00,0.71507,0.71526,0.71468,0.7149,62400000.0
2009-09-02 17:10:00,0.71507,0.71543,0.71502,0.71526,66000000.0
2009-09-02 17:15:00,0.71523,0.71533,0.71496,0.71518,67200000.0
2009-09-02 17:20:00,0.71502,0.71529,0.71479,0.71512,67200000.0
2009-09-02 17:25:00,0.71505,0.71512,0.71451,0.71462,59200000.0
2009-09-02 17:30:00,0.71467,0.71538,0.71467,0.71512,65600000.0
2009-09-02 17:35:00,0.71493,0.71498,0.71466,0.71471,68800000.0
2009-09-02 17:40:00,0.71475,0.71488,0.71373,0.71376,71400000.0
2009-09-02 17:45:00,0.71397,0.71411,0.71371,0.71371,68600000.0
2009-09-02 17:50:00,0.71385,0.7139,0.71363,0.71378,63400000.0
2009-09-02 17:55:00,0.71366,0.71393,0.71349,0.7139,62400000.0
2009-09-02 18:00:00,0.71385,0.71397,0.71333,0.71353,69600000.0
2009-09-02 18:05:00,0.71346,0.71354,0.71325,0.71335,62400000.0
2009-09-02 18:10:00,0.71339,0.71357,0.71301,0.71303,58000000.0
2009-09-02 18:15:00,0.71303,0.71336,0.71301,0.71331,64400000.0
2009-09-02 18:20:00,0.71318,0.71369,0.71318,0.71364,57000000.0
2009-09-02 18:25:00,0.71359,0.71362,0.71236,0.71328,75200000.0
2009-09-02 18:30:00,0.71332,0.7135,0.71301,0.71331,60800000.0
2009-09-02 18:35:00,0.71346,0.71357,0.71283,0.71298,68800000.0
2009-09-02 18:40:00,0.71289,0.71318,0.71285,0.71309,74000000.0
2009-09-02 18:45:00,0.71316,0.7142,0.71315,0.7142,63800000.0
2009-09-02 18:50:00,0.71441,0.71443,0.71401,0.71401,71800000.0
2009-09-02 18:55:00,0.71398,0.71471,0.71387,0.71471,59200000.0
2009-09-02 19:00:00,0.71449,0.71498,0.71387,0.71423,58600000.0
2009-09-02 19:05:00,0.71441,0.71457,0.71424,0.71448,52800000.0
2009-09-02 19:10:00,0.71438,0.7146,0.71436,0.71446,65000000.0
2009-09-02 19:15:00,0.71453,0.7147,0.71346,0.71444,49600000.0
2009-09-02 19:20:00,0.71442,0.71463,0.71416,0.7143,56000000.0
2009-09-02 19:25:00,0.71429,0.71455,0.71408,0.71455,57600000.0
2009-09-02 19:30:00,0.71448,0.7145,0.71378,0.71378,70400000.0
2009-09-02 19:35:00,0.71375,0.71403,0.71359,0.71384,65600000.0
2009-09-02 19:40:00,0.71373,0.71373,0.7135,0.71367,62400000.0
2009-09-02 19:45:00,0.71373,0.71373,0.71317,0.71367,64000000.0
2009-09-02 19:50:00,0.71367,0.71395,0.71357,0.71375,68800000.0
2009-09-02 19:55:00,0.71382,0.71406,0.7136,0.71382,68800000.0
2009-09-02 20:00:00,0.71391,0.71408,0.71345,0.71364,56400000.0
2009-09-02 20:05:00,0.71375,0.71383,0.71298,0.71333,59200000.0
2009-09-02 20:10:00,0.71359,0.71383,0.71332,0.71371,70400000.0
2009-09-02 20:15:00,0.71377,0.71395,0.71363,0.71386,59200000.0
2009-09-02 20:20:00,0.71382,0.71392,0.71349,0.71375,56000000.0
2009-09-02 20:25:00,0.71381,0.7139,0.71358,0.71382,64000000.0
2009-09-02 20:30:00,0.71382,0.71443,0.7137,0.71429,59200000.0
2009-09-02 20:35:00,0.71445,0.71474,0.71425,0.71434,60800000.0
2009-09-02 20:40:00,0.71443,0.71443,0.714,0.71427,65600000.0
2009-09-02 20:45:00,0.71422,0.71422,0.71314,0.71352,68800000.0
2009-09-02 20:50:00,0.71378,0.71395,0.71367,0.71394,57600000.0
2009-09-02 20:55:00,0.714,0.71425,0.71388,0.71412,67200000.0
2009-09-02 21:00:00,0.71402,0.71417,0.71382,0.71408,70400000.0
2009-09-02 21:05:00,0.714,0.71416,0.7139,0.71396,54400000.0
2009-09-02 21:10:00,0.71364,0.71421,0.71352,0.71416,45800000.0
2009-09-02 21:15:00,0.71419,0.71421,0.71389,0.7141,54400000.0
2009-09-02 21:20:00,0.71431,0.71457,0.71366,0.71399,67200000.0
2009-09-02 21:25:00,0.71397,0.71411,0.7136,0.7136,59200000.0
2009-09-02 21:30:00,0.71341,0.71395,0.71271,0.71364,54400000.0
2009-09-02 21:35:00,0.71365,0.71408,0.7136,0.71408,67200000.0
2009-09-02 21:40:00,0.71391,0.714,0.7131,0.71317,62400000.0
2009-09-02 21:45:00,0.71347,0.71357,0.71256,0.7133,51200000.0
2009-09-02 21:50:00,0.71329,0.71361,0.71313,0.71355,60800000.0
2009-09-02 21:55:00,0.71356,0.71363,0.71295,0.71295,62800000.0
2009-09-02 22:00:00,0.71288,0.71317,0.71275,0.71317,76800000.0
2009-09-02 22:05:00,0.71308,0.71338,0.71275,0.71338,62800000.0
2009-09-02 22:10:00,0.7135,0.71362,0.71323,0.71346,59200000.0
2009-09-02 22:15:00,0.7135,0.71355,0.71275,0.71295,51600000.0
2009-09-02 22:20:00,0.71318,0.71356,0.71318,0.71355,67200000.0
2009-09-02 22:25:00,0.71352,0.71353,0.71255,0.71344,69200000.0
2009-09-02 22:30:00,0.71349,0.71352,0.71312,0.71344,65000000.0
2009-09-02 22:35:00,0.71374,0.7138,0.71341,0.71343,56000000.0
2009-09-02 22:40:00,0.71337,0.71355,0.71272,0.71355,51600000.0
2009-09-02 22:45:00,0.71344,0.7138,0.71322,0.7138,65600000.0
2009-09-02 22:50:00,0.71378,0.71411,0.71276,0.71302,69200000.0
2009-09-02 22:55:00,0.71347,0.71364,0.71313,0.71318,67200000.0
2009-09-02 23:00:00,0.71323,0.71361,0.71298,0.71357,57400000.0
2009-09-02 23:05:00,0.71349,0.71366,0.71316,0.71334,64400000.0
2009-09-02 23:10:00,0.7132,0.71331,0.71267,0.71325,65600000.0
2009-09-02 23:15:00,0.71323,0.71337,0.713,0.71326,60800000.0
2009-09-02 23:20:00,0.71337,0.71337,0.71199,0.71317,72000000.0
2009-09-02 23:25:00,0.71327,0.71334,0.71254,0.71254,60800000.0
2009-09-02 23:30:00,0.71286,0.71306,0.71275,0.71276,61200000.0
2009-09-02 23:35:00,0.71269,0.71273,0.71205,0.7124,54800000.0
2009-09-02 23:40:00,0.71282,0.71291,0.71233,0.71235,62400000.0
2009-09-02 23:45:00,0.71207,0.71358,0.71203,0.71331,60800000.0
2009-09-02 23:50:00,0.71281,0.71335,0.71281,0.71335,57600000.0
2009-09-02 23:55:00,0.71341,0.71355,0.71328,0.71352,68800000.0
2009-09-03 00:00:00,0.71345,0.71349,0.71292,0.71329,59600000.0
2009-09-03 00:05:00,0.71323,0.7134,0.71298,0.7133,50000000.0
2009-09-03 00:10:00,0.71327,0.7134,0.71266,0.71303,61200000.0
2009-09-03 00:15:00,0.71266,0.71329,0.71266,0.71292,64000000.0
2009-09-03 00:20:00,0.71318,0.71327,0.71286,0.71311,57600000.0
2009-09-03 00:25:00,0.71312,0.71332,0.71303,0.71332,60800000.0
2009-09-03 00:30:00,0.71332,0.71332,0.71252,0.71325,61800000.0
2009-09-03 00:35:00,0.71326,0.71381,0.7126,0.71376,67200000.0
2009-09-03 00:40:00,0.71376,0.71386,0.71335,0.71353,61800000.0
2009-09-03 00:45:00,0.71356,0.7143,0.71324,0.71421,70400000.0
2009-09-03 00:50:00,0.71422,0.71432,0.71366,0.71407,62400000.0
2009-09-03 00:55:00,0.71424,0.71454,0.71391,0.71454,71400000.0
2009-09-03 01:00:00,0.71456,0.71456,0.71415,0.71446,64000000.0
2009-09-03 01:05:00,0.7148,0.71484,0.71399,0.71429,62400000.0
2009-09-03 01:10:00,0.71441,0.71456,0.71357,0.71357,58600000.0
2009-09-03 01:15:00,0.71431,0.71466,0.7141,0.7141,59600000.0
2009-09-03 01:20:00,0.71409,0.71478,0.71392,0.71476,66000000.0
2009-09-03 01:25:00,0.71479,0.71481,0.71442,0.71442,57600000.0
2009-09-03 01:30:00,0.7143,0.71474,0.71365,0.71473,65000000.0
2009-09-03 01:35:00,0.71473,0.71477,0.71394,0.71441,61800000.0
2009-09-03 01:40:00,0.71444,0.71461,0.71425,0.71446,67600000.0
2009-09-03 01:45:00,0.71432,0.71476,0.7138,0.71465,52800000.0
2009-09-03 01:50:00,0.71466,0.71494,0.71466,0.71466,65600000.0
2009-09-03 01:55:00,0.71455,0.71486,0.71432,0.71468,66000000.0
2009-09-03 02:00:00,0.71488,0.71526,0.71488,0.71517,89600000.0
2009-09-03 02:05:00,0.7152,0.71522,0.71479,0.71507,70400000.0
2009-09-03 02:10:00,0.71515,0.71527,0.71466,0.71477,64000000.0
2009-09-03 02:15:00,0.7148,0.71507,0.71462,0.71478,53800000.0
2009-09-03 02:20:00,0.71477,0.71485,0.71372,0.71443,64000000.0
2009-09-03 02:25:00,0.71432,0.71436,0.71372,0.71379,130000000.0
2009-09-03 02:30:00,0.71373,0.71398,0.7134,0.71398,68800000.0
2009-09-03 02:35:00,0.71401,0.71417,0.71379,0.71397,67200000.0
2009-09-03 02:40:00,0.71412,0.71417,0.71369,0.71396,57600000.0
2009-09-03 02:45:00,0.71399,0.7141,0.7139,0.71395,62400000.0
2009-09-03 02:50:00,0.7141,0.71432,0.71373,0.71373,64000000.0
2009-09-03 02:55:00,0.71401,0.71416,0.71384,0.71393,67200000.0
2009-09-03 03:00:00,0.71376,0.71403,0.71354,0.71366,64000000.0
2009-09-03 03:05:00,0.7136,0.71395,0.7136,0.71392,51200000.0
2009-09-03 03:10:00,0.71352,0.71384,0.7134,0.7134,58600000.0
2009-09-03 03:15:00,0.71378,0.714,0.71351,0.7138,65600000.0
2009-09-03 03:20:00,0.71371,0.71385,0.71353,0.71385,51200000.0
2009-09-03 03:25:00,0.7136,0.71424,0.7136,0.7141,72000000.0
2009-09-03 03:30:00,0.71389,0.71402,0.71344,0.71381,67200000.0
2009-09-03 03:35:00,0.71374,0.71396,0.71326,0.71352,54400000.0
2009-09-03 03:40:00,0.71365,0.71401,0.71349,0.71399,57600000.0
2009-09-03 03:45:00,0.71429,0.71435,0.71367,0.71374,46400000.0
2009-09-03 03:50:00,0.71379,0.71438,0.71288,0.71422,50000000.0
2009-09-03 03:55:00,0.71394,0.71434,0.71394,0.71423,61800000.0
2009-09-03 04:00:00,0.71422,0.71443,0.714,0.71424,75200000.0
2009-09-03 04:05:00,0.71449,0.7146,0.71428,0.71428,43200000.0
2009-09-03 04:10:00,0.71431,0.71486,0.71427,0.71486,43200000.0
2009-09-03 04:15:00,0.71479,0.71491,0.71446,0.71454,83200000.0
2009-09-03 04:20:00,0.71461,0.71485,0.7146,0.71481,46400000.0
2009-09-03 04:25:00,0.71482,0.715,0.71478,0.715,61200000.0
2009-09-03 04:30:00,0.7142,0.71489,0.7142,0.71465,66000000.0
2009-09-03 04:35:00,0.71453,0.71476,0.71391,0.71465,57600000.0
2009-09-03 04:40:00,0.71462,0.71477,0.71455,0.71477,62400000.0
2009-09-03 04:45:00,0.71484,0.71544,0.71476,0.71476,64000000.0
2009-09-03 04:50:00,0.71479,0.71519,0.71461,0.71519,68200000.0
2009-09-03 04:55:00,0.71513,0.71547,0.71476,0.71529,84800000.0
2009-09-03 05:00:00,0.71538,0.71545,0.715,0.71536,46400000.0
2009-09-03 05:05:00,0.71551,0.71607,0.7155,0.71565,51200000.0
2009-09-03 05:10:00,0.71569,0.71581,0.7156,0.71561,84200000.0
2009-09-03 05:15:00,0.71544,0.71566,0.71519,0.71566,57600000.0
2009-09-03 05:20:00,0.7158,0.71587,0.7156,0.71566,120000000.0
2009-09-03 05:25:00,0.7159,0.71595,0.71563,0.71594,86800000.0
2009-09-03 05:30:00,0.7159,0.71599,0.71573,0.71586,84200000.0
2009-09-03 05:35:00,0.7159,0.71636,0.71568,0.71632,43200000.0
2009-09-03 05:40:00,0.71639,0.71645,0.71573,0.71573,83600000.0
2009-09-03 05:45:00,0.71562,0.71695,0.71558,0.71669,78400000.0
2009-09-03 05:50:00,0.71667,0.71683,0.71599,0.71638,87400000.0
2009-09-03 05:55:00,0.71624,0.71649,0.71615,0.71641,170000000.0
2009-09-03 06:00:00,0.71637,0.7165,0.71565,0.71645,115000000.0
2009-09-03 06:05:00,0.71647,0.7166,0.71606,0.71632,57600000.0
2009-09-03 06:10:00,0.71623,0.71688,0.71604,0.71682,83200000.0
2009-09-03 06:15:00,0.71687,0.71699,0.71658,0.71658,52800000.0
2009-09-03 06:20:00,0.71664,0.71686,0.7158,0.71637,49000000.0
2009-09-03 06:25:00,0.71665,0.71665,0.71585,0.71647,64000000.0
2009-09-03 06:30:00,0.71642,0.71669,0.71625,0.71625,46800000.0
2009-09-03 06:35:00,0.71631,0.71634,0.71605,0.71613,49600000.0
2009-09-03 06:40:00,0.71602,0.71612,0.71529,0.71585,37800000.0
2009-09-03 06:45:00,0.71589,0.71607,0.71554,0.71592,48000000.0
2009-09-03 06:50:00,0.71597,0.71603,0.71553,0.71575,48000000.0
2009-09-03 06:55:00,0.71592,0.71599,0.71469,0.71542,48000000.0
2009-09-03 07:00:00,0.71587,0.71596,0.7155,0.71554,52800000.0
2009-09-03 07:05:00,0.7159,0.71602,0.71534,0.7159,85200000.0
2009-09-03 07:10:00,0.71587,0.71588,0.71498,0.71567,92800000.0
2009-09-03 07:15:00,0.71555,0.7157,0.71545,0.71545,43200000.0
2009-09-03 07:20:00,0.71555,0.71573,0.71535,0.71555,42000000.0
2009-09-03 07:25:00,0.71532,0.71568,0.71532,0.71537,49600000.0
2009-09-03 07:30:00,0.71557,0.71636,0.71545,0.71632,36800000.0
2009-09-03 07:35:00,0.7166,0.71706,0.71653,0.71693,62400000.0
2009-09-03 07:40:00,0.71686,0.7172,0.71686,0.71708,52800000.0
2009-09-03 07:45:00,0.71713,0.71717,0.71675,0.71689,81600000.0
2009-09-03 07:50:00,0.71691,0.71723,0.71689,0.71714,56000000.0
2009-09-03 07:55:00,0.7172,0.71727,0.71681,0.7172,67200000.0
2009-09-03 08:00:00,0.71712,0.71781,0.71712,0.71772,60800000.0
2009-09-03 08:05:00,0.71757,0.71757,0.7169,0.71727,72000000.0
2009-09-03 08:10:00,0.71739,0.7174,0.71683,0.71694,75200000.0
2009-09-03 08:15:00,0.71686,0.71703,0.71682,0.71697,84000000.0
2009-09-03 08:20:00,0.71708,0.71714,0.71681,0.71687,109200000.0
2009-09-03 08:25:00,0.71696,0.71696,0.71653,0.71665,76200000.0
2009-09-03 08:30:00,0.71661,0.71706,0.71659,0.7169,160200000.0
2009-09-03 08:35:00,0.71688,0.71693,0.71674,0.71686,102800000.0
2009-09-03 08:40:00,0.71672,0.71791,0.71672,0.71786,60800000.0
2009-09-03 08:45:00,0.7178,0.71803,0.71769,0.71788,158800000.0
2009-09-03 08:50:00,0.71792,0.7188,0.71791,0.71845,252600000.0
2009-09-03 08:55:00,0.71842,0.71847,0.71828,0.71844,133800000.0
2009-09-03 09:00:00,0.71857,0.71874,0.7183,0.71844,145600000.0
2009-09-03 09:05:00,0.71835,0.71845,0.71796,0.71797,129600000.0
2009-09-03 09:10:00,0.71794,0.71812,0.7174,0.7174,120000000.0
2009-09-03 09:15:00,0.71752,0.71792,0.71743,0.71758,168800000.0
2009-09-03 09:20:00,0.7176,0.71783,0.71748,0.71763,165200000.0
2009-09-03 09:25:00,0.71772,0.71824,0.71764,0.71764,201000000.0
2009-09-03 09:30:00,0.71763,0.71764,0.71722,0.71739,137600000.0
2009-09-03 09:35:00,0.71749,0.71802,0.71721,0.71795,232000000.0
2009-09-03 09:40:00,0.71796,0.71854,0.71786,0.71854,224400000.0
2009-09-03 09:45:00,0.71823,0.71823,0.71773,0.71818,118800000.0
2009-09-03 09:50:00,0.71833,0.71843,0.7181,0.7181,319400000.0
2009-09-03 09:55:00,0.71812,0.71854,0.71765,0.71848,232800000.0
2009-09-03 10:00:00,0.71845,0.71849,0.71799,0.71813,265600000.0
2009-09-03 10:05:00,0.71808,0.71841,0.71798,0.71841,259600000.0
2009-09-03 10:10:00,0.7184,0.71863,0.71828,0.7184,375800000.0
2009-09-03 10:15:00,0.71845,0.71865,0.71839,0.71865,218400000.0
2009-09-03 10:20:00,0.71879,0.71884,0.7186,0.71875,187200000.0
2009-09-03 10:25:00,0.71888,0.7191,0.71883,0.71899,371800000.0
2009-09-03 10:30:00,0.71894,0.71894,0.71824,0.71839,199600000.0
2009-09-03 10:35:00,0.71837,0.71848,0.71815,0.7182,116200000.0
2009-09-03 10:40:00,0.71819,0.71917,0.71805,0.719,86400000.0
2009-09-03 10:45:00,0.71896,0.71916,0.71828,0.71916,181200000.0
2009-09-03 10:50:00,0.71916,0.71917,0.71858,0.71864,166800000.0
2009-09-03 10:55:00,0.71857,0.71884,0.71849,0.71866,232800000.0
2009-09-03 11:00:00,0.71867,0.7187,0.71833,0.71838,196800000.0
2009-09-03 11:05:00,0.7183,0.71848,0.71821,0.71843,191600000.0
2009-09-03 11:10:00,0.71851,0.71871,0.71829,0.7184,316800000.0
2009-09-03 11:15:00,0.71831,0.71892,0.71826,0.71879,180000000.0
2009-09-03 11:20:00,0.7189,0.71894,0.71843,0.71885,280400000.0
2009-09-03 11:25:00,0.71882,0.71894,0.7186,0.71863,234800000.0
2009-09-03 11:30:00,0.7186,0.7186,0.7183,0.71835,171200000.0
2009-09-03 11:35:00,0.71831,0.71857,0.71824,0.71857,193000000.0
2009-09-03 11:40:00,0.71849,0.71855,0.71823,0.71836,163200000.0
2009-09-03 11:45:00,0.71839,0.71839,0.71797,0.71808,207800000.0
2009-09-03 11:50:00,0.71808,0.7181,0.71757,0.7176,199800000.0
2009-09-03 11:55:00,0.71779,0.7179,0.71745,0.71755,238400000.0
2009-09-03 12:00:00,0.7178,0.71781,0.71746,0.71754,133800000.0
2009-09-03 12:05:00,0.7175,0.7175,0.71713,0.71713,86400000.0
2009-09-03 12:10:00,0.71721,0.71753,0.71647,0.71751,116000000.0
2009-09-03 12:15:00,0.71747,0.71747,0.7171,0.7171,206400000.0
2009-09-03 12:20:00,0.71695,0.71709,0.7158,0.71698,204600000.0
2009-09-03 12:25:00,0.71683,0.71744,0.71581,0.71619,251200000.0
2009-09-03 12:30:00,0.71642,0.71767,0.71642,0.71743,193200000.0
2009-09-03 12:35:00,0.71734,0.71748,0.7166,0.71728,164800000.0
2009-09-03 12:40:00,0.71721,0.71721,0.71698,0.71706,92200000.0
2009-09-03 12:45:00,0.71709,0.71736,0.71704,0.71722,227600000.0
2009-09-03 12:50:00,0.71734,0.71759,0.71678,0.71747,155400000.0
2009-09-03 12:55:00,0.71743,0.71753,0.71707,0.71753,151800000.0
2009-09-03 13:00:00,0.71762,0.71769,0.71701,0.7171,101600000.0
2009-09-03 13:05:00,0.71731,0.71741,0.71693,0.71707,132200000.0
2009-09-03 13:10:00,0.71712,0.7172,0.71634,0.71661,151200000.0
2009-09-03 13:15:00,0.71673,0.71686,0.71637,0.71641,246000000.0
2009-09-03 13:20:00,0.71657,0.7167,0.7163,0.71635,178000000.0
2009-09-03 13:25:00,0.71645,0.71863,0.71642,0.71863,208400000.0
2009-09-03 13:30:00,0.71843,0.72012,0.71832,0.72007,140200000.0
2009-09-03 13:35:00,0.71994,0.72019,0.71968,0.71968,136000000.0
2009-09-03 13:40:00,0.71977,0.72007,0.7192,0.7193,186400000.0
2009-09-03 13:45:00,0.71901,0.7191,0.71883,0.71899,112000000.0
2009-09-03 13:50:00,0.71903,0.71939,0.71886,0.71934,151400000.0
2009-09-03 13:55:00,0.71948,0.71998,0.71948,0.71995,170600000.0
2009-09-03 14:00:00,0.71998,0.72023,0.71983,0.71983,129600000.0
2009-09-03 14:05:00,0.71984,0.71984,0.71958,0.71977,156200000.0
2009-09-03 14:10:00,0.71995,0.71995,0.71971,0.71992,121400000.0
2009-09-03 14:15:00,0.71998,0.72002,0.71951,0.71998,140600000.0
2009-09-03 14:20:00,0.71991,0.71991,0.71958,0.71962,125000000.0
2009-09-03 14:25:00,0.71975,0.72019,0.71924,0.71924,104000000.0
2009-09-03 14:30:00,0.71891,0.71927,0.71874,0.71927,59200000.0
2009-09-03 14:35:00,0.71932,0.71934,0.71908,0.71931,67200000.0
2009-09-03 14:40:00,0.71943,0.71981,0.71943,0.71976,59000000.0
2009-09-03 14:45:00,0.71975,0.71987,0.7193,0.71968,57000000.0
2009-09-03 14:50:00,0.71956,0.71956,0.71937,0.7194,68200000.0
2009-09-03 14:55:00,0.71945,0.71991,0.71934,0.71982,64400000.0
2009-09-03 15:00:00,0.71978,0.72,0.71864,0.72,62800000.0
2009-09-03 15:05:00,0.72012,0.72016,0.71947,0.71981,68800000.0
2009-09-03 15:10:00,0.71986,0.72051,0.71986,0.72038,60800000.0
2009-09-03 15:15:00,0.72012,0.72018,0.71965,0.7197,60200000.0
2009-09-03 15:20:00,0.7197,0.72031,0.7197,0.72031,65600000.0
2009-09-03 15:25:00,0.72032,0.72043,0.71937,0.72041,54800000.0
2009-09-03 15:30:00,0.72038,0.72072,0.7201,0.72019,56000000.0
2009-09-03 15:35:00,0.72036,0.72047,0.71983,0.72006,64000000.0
2009-09-03 15:40:00,0.71997,0.72025,0.71987,0.72022,70400000.0
2009-09-03 15:45:00,0.72025,0.72037,0.71966,0.72001,62800000.0
2009-09-03 15:50:00,0.71994,0.72021,0.71984,0.71984,60800000.0
2009-09-03 15:55:00,0.72014,0.72023,0.71945,0.71971,70400000.0
2009-09-03 16:00:00,0.7196,0.72028,0.71946,0.71946,62400000.0
2009-09-03 16:05:00,0.7196,0.71966,0.71906,0.71916,72400000.0
2009-09-03 16:10:00,0.71934,0.72011,0.71928,0.72007,53200000.0
2009-09-03 16:15:00,0.71998,0.72,0.71899,0.71907,62400000.0
2009-09-03 16:20:00,0.71914,0.71919,0.71863,0.71875,53800000.0
2009-09-03 16:25:00,0.71886,0.71928,0.71864,0.71896,70400000.0
2009-09-03 16:30:00,0.71881,0.71893,0.71869,0.71877,60800000.0
2009-09-03 16:35:00,0.71868,0.71926,0.71836,0.71903,72000000.0
2009-09-03 16:40:00,0.71896,0.71911,0.71859,0.71863,70400000.0
2009-09-03 16:45:00,0.71861,0.71861,0.71787,0.71794,71400000.0
2009-09-03 16:50:00,0.71789,0.71803,0.7176,0.71764,58000000.0
2009-09-03 16:55:00,0.71746,0.71746,0.71697,0.71697,52200000.0
2009-09-03 17:00:00,0.71693,0.71738,0.71674,0.7173,62400000.0
2009-09-03 17:05:00,0.71725,0.71768,0.71719,0.71754,52800000.0
2009-09-03 17:10:00,0.7177,0.71784,0.71736,0.71757,65600000.0
2009-09-03 17:15:00,0.71762,0.71767,0.71728,0.7174,66600000.0
2009-09-03 17:20:00,0.71713,0.71713,0.71664,0.71702,66600000.0
2009-09-03 17:25:00,0.71705,0.71746,0.71695,0.71746,59200000.0
2009-09-03 17:30:00,0.71737,0.71808,0.71728,0.71784,64400000.0
2009-09-03 17:35:00,0.7178,0.71806,0.71775,0.71787,69200000.0
2009-09-03 17:40:00,0.71805,0.71831,0.71793,0.71793,72000000.0
2009-09-03 17:45:00,0.71794,0.71852,0.7178,0.71838,68800000.0
2009-09-03 17:50:00,0.71846,0.71861,0.71825,0.71838,64000000.0
2009-09-03 17:55:00,0.71849,0.71888,0.71842,0.71888,62400000.0
2009-09-03 18:00:00,0.71888,0.71911,0.71856,0.71893,68800000.0
2009-09-03 18:05:00,0.7188,0.71889,0.71849,0.71851,61800000.0
2009-09-03 18:10:00,0.71866,0.71886,0.7185,0.71868,54400000.0
2009-09-03 18:15:00,0.71885,0.71897,0.7179,0.71797,63400000.0
2009-09-03 18:20:00,0.71788,0.7185,0.71787,0.7185,57000000.0
2009-09-03 18:25:00,0.71841,0.71861,0.71748,0.71837,74000000.0
2009-09-03 18:30:00,0.71839,0.71851,0.71825,0.71836,60800000.0
2009-09-03 18:35:00,0.7185,0.71867,0.71838,0.71867,68800000.0
2009-09-03 18:40:00,0.71876,0.71889,0.71849,0.7187,74000000.0
2009-09-03 18:45:00,0.71885,0.71893,0.71813,0.71816,64000000.0
2009-09-03 18:50:00,0.71825,0.71861,0.71818,0.71854,72000000.0
2009-09-03 18:55:00,0.7185,0.71852,0.71819,0.71834,59200000.0
2009-09-03 19:00:00,0.71835,0.71849,0.71754,0.71849,59200000.0
2009-09-03 19:05:00,0.71851,0.71859,0.71778,0.71843,55400000.0
2009-09-03 19:10:00,0.71829,0.71888,0.71829,0.71864,62400000.0
2009-09-03 19:15:00,0.71875,0.71895,0.71765,0.71867,57600000.0
2009-09-03 19:20:00,0.71865,0.71904,0.71864,0.71875,54800000.0
2009-09-03 19:25:00,0.7188,0.719,0.71869,0.71879,58000000.0
2009-09-03 19:30:00,0.71849,0.71857,0.71804,0.71853,70400000.0
2009-09-03 19:35:00,0.7185,0.71881,0.7183,0.71876,65600000.0
2009-09-03 19:40:00,0.7188,0.71927,0.71869,0.71906,53800000.0
2009-09-03 19:45:00,0.719,0.71919,0.71873,0.7189,64400000.0
2009-09-03 19:50:00,0.71872,0.71906,0.71843,0.71897,68800000.0
2009-09-03 19:55:00,0.71894,0.71905,0.71867,0.71888,68800000.0
2009-09-03 20:00:00,0.71891,0.71894,0.71861,0.71891,56000000.0
2009-09-03 20:05:00,0.71904,0.71913,0.71878,0.71885,51200000.0
2009-09-03 20:10:00,0.71895,0.71921,0.71876,0.71919,69200000.0
2009-09-03 20:15:00,0.71923,0.71927,0.719,0.71917,54400000.0
2009-09-03 20:20:00,0.71907,0.71916,0.71854,0.71904,62400000.0
2009-09-03 20:25:00,0.71907,0.71931,0.71888,0.71926,63400000.0
2009-09-03 20:30:00,0.71915,0.71916,0.71869,0.71909,60800000.0
2009-09-03 20:35:00,0.71911,0.71931,0.71877,0.71924,60800000.0
2009-09-03 20:40:00,0.71929,0.71957,0.71912,0.71917,65600000.0
2009-09-03 20:45:00,0.71909,0.71938,0.71848,0.71922,62400000.0
2009-09-03 20:50:00,0.71897,0.71897,0.71824,0.71845,58600000.0
2009-09-03 20:55:00,0.71839,0.71872,0.71832,0.71868,52800000.0
2009-09-03 21:00:00,0.71868,0.71874,0.71846,0.71848,70400000.0
2009-09-03 21:05:00,0.71846,0.71874,0.7181,0.71818,49600000.0
2009-09-03 21:10:00,0.71878,0.71927,0.71867,0.71923,49000000.0
2009-09-03 21:15:00,0.71937,0.71938,0.71911,0.71929,54800000.0
2009-09-03 21:20:00,0.7194,0.71949,0.71879,0.71895,60800000.0
2009-09-03 21:25:00,0.71894,0.71953,0.71894,0.71899,59600000.0
2009-09-03 21:30:00,0.719,0.71924,0.71828,0.71919,53800000.0
2009-09-03 21:35:00,0.71908,0.71908,0.71857,0.71895,67200000.0
2009-09-03 21:40:00,0.71884,0.71906,0.71812,0.71862,64000000.0
2009-09-03 21:45:00,0.71815,0.71906,0.71815,0.71893,65600000.0
2009-09-03 21:50:00,0.71894,0.71943,0.71869,0.71936,60800000.0
2009-09-03 21:55:00,0.71932,0.71943,0.71897,0.71929,63200000.0
2009-09-03 22:00:00,0.71922,0.71922,0.71872,0.71914,76800000.0
2009-09-03 22:05:00,0.71898,0.71915,0.71787,0.7183,62400000.0
2009-09-03 22:10:00,0.71844,0.71876,0.71834,0.71839,58600000.0
2009-09-03 22:15:00,0.71872,0.71888,0.71865,0.71881,51200000.0
2009-09-03 22:20:00,0.71886,0.71902,0.71816,0.71897,66600000.0
2009-09-03 22:25:00,0.71888,0.71902,0.71852,0.71899,67600000.0
2009-09-03 22:30:00,0.71829,0.71911,0.71829,0.71847,65600000.0
2009-09-03 22:35:00,0.71894,0.71894,0.71819,0.71886,56000000.0
2009-09-03 22:40:00,0.71894,0.71897,0.71835,0.71894,51600000.0
2009-09-03 22:45:00,0.71883,0.71931,0.71876,0.71931,65400000.0
2009-09-03 22:50:00,0.71942,0.72,0.71927,0.71933,68200000.0
2009-09-03 22:55:00,0.71942,0.7201,0.71915,0.71926,67200000.0
2009-09-03 23:00:00,0.71925,0.71979,0.71892,0.71958,57600000.0
2009-09-03 23:05:00,0.71942,0.72,0.71857,0.7199,70400000.0
2009-09-03 23:10:00,0.71995,0.71995,0.71946,0.7197,65600000.0
2009-09-03 23:15:00,0.7189,0.71968,0.7189,0.71966,60800000.0
2009-09-03 23:20:00,0.71958,0.71971,0.71923,0.71957,72000000.0
2009-09-03 23:25:00,0.71956,0.71961,0.7186,0.71901,61200000.0
2009-09-03 23:30:00,0.71915,0.71949,0.71906,0.71949,60200000.0
2009-09-03 23:35:00,0.71947,0.71987,0.71926,0.71929,54400000.0
2009-09-03 23:40:00,0.7193,0.71939,0.71879,0.71929,62400000.0
2009-09-03 23:45:00,0.71925,0.71985,0.71845,0.71908,60200000.0
2009-09-03 23:50:00,0.71931,0.71955,0.71872,0.71912,57600000.0
2009-09-03 23:55:00,0.71925,0.71942,0.71897,0.71931,65600000.0
2009-09-04 00:00:00,0.71867,0.71951,0.71866,0.71937,59600000.0
2009-09-04 00:05:00,0.71929,0.71955,0.71875,0.71926,60800000.0
2009-09-04 00:10:00,0.71933,0.71961,0.7189,0.71959,60800000.0
2009-09-04 00:15:00,0.71964,0.71966,0.71916,0.71924,63400000.0
2009-09-04 00:20:00,0.71931,0.71988,0.71925,0.71954,57600000.0
2009-09-04 00:25:00,0.71988,0.72004,0.71935,0.72004,60800000.0
2009-09-04 00:30:00,0.72003,0.72024,0.71984,0.72024,61200000.0
2009-09-04 00:35:00,0.72024,0.72038,0.72013,0.72022,67200000.0
2009-09-04 00:40:00,0.71983,0.72031,0.7198,0.72025,62400000.0
2009-09-04 00:45:00,0.72045,0.7206,0.71995,0.72026,70800000.0
2009-09-04 00:50:00,0.72031,0.72055,0.72003,0.72046,62400000.0
2009-09-04 00:55:00,0.72053,0.72086,0.72036,0.72086,71400000.0
2009-09-04 01:00:00,0.72078,0.72078,0.71992,0.72034,64800000.0
2009-09-04 01:05:00,0.72044,0.72067,0.72016,0.72056,62200000.0
2009-09-04 01:10:00,0.72032,0.72071,0.71986,0.72071,59200000.0
2009-09-04 01:15:00,0.72079,0.72085,0.72001,0.72066,59600000.0
2009-09-04 01:20:00,0.72069,0.7208,0.71999,0.72022,65600000.0
2009-09-04 01:25:00,0.72076,0.72076,0.71987,0.72066,57600000.0
2009-09-04 01:30:00,0.72055,0.72081,0.71967,0.72064,65000000.0
2009-09-04 01:35:00,0.72073,0.72139,0.72069,0.72126,62400000.0
2009-09-04 01:40:00,0.72129,0.72131,0.72052,0.72114,67600000.0
2009-09-04 01:45:00,0.72112,0.72112,0.72039,0.72039,53200000.0
2009-09-04 01:50:00,0.72033,0.72044,0.72015,0.72038,66000000.0
2009-09-04 01:55:00,0.72062,0.72074,0.72024,0.72054,66000000.0
2009-09-04 02:00:00,0.72058,0.72076,0.72032,0.72054,89600000.0
2009-09-04 02:05:00,0.72075,0.72083,0.72049,0.72067,62400000.0
2009-09-04 02:10:00,0.72073,0.72084,0.72034,0.72083,64000000.0
2009-09-04 02:15:00,0.72015,0.72077,0.72015,0.7207,38400000.0
2009-09-04 02:20:00,0.72074,0.72084,0.71977,0.72047,62400000.0
2009-09-04 02:25:00,0.72041,0.72071,0.71972,0.72067,129600000.0
2009-09-04 02:30:00,0.72062,0.72068,0.72018,0.72055,58600000.0
2009-09-04 02:35:00,0.72055,0.72064,0.72036,0.72036,67200000.0
2009-09-04 02:40:00,0.72038,0.72046,0.72,0.72046,51600000.0
2009-09-04 02:45:00,0.71968,0.72048,0.71968,0.72019,62400000.0
2009-09-04 02:50:00,0.72031,0.72046,0.72004,0.72031,64000000.0
2009-09-04 02:55:00,0.72042,0.72053,0.71962,0.72001,67200000.0
2009-09-04 03:00:00,0.71992,0.72014,0.71973,0.71973,49600000.0
2009-09-04 03:05:00,0.72006,0.72038,0.72006,0.72038,51200000.0
2009-09-04 03:10:00,0.7202,0.72051,0.72009,0.72009,53200000.0
2009-09-04 03:15:00,0.72005,0.72023,0.71988,0.72009,56000000.0
2009-09-04 03:20:00,0.72002,0.72013,0.71942,0.72007,56000000.0
2009-09-04 03:25:00,0.7199,0.7202,0.71981,0.72005,74400000.0
2009-09-04 03:30:00,0.72004,0.7202,0.71988,0.72005,67200000.0
2009-09-04 03:35:00,0.72004,0.72076,0.72004,0.72048,51000000.0
2009-09-04 03:40:00,0.72062,0.72091,0.72045,0.72066,60800000.0
2009-09-04 03:45:00,0.72088,0.72114,0.72084,0.72111,46800000.0
2009-09-04 03:50:00,0.72083,0.72123,0.72034,0.72119,56000000.0
2009-09-04 03:55:00,0.72095,0.72246,0.72095,0.72245,59200000.0
2009-09-04 04:00:00,0.72249,0.72268,0.72212,0.72228,76800000.0
2009-09-04 04:05:00,0.72242,0.72248,0.72159,0.7223,52800000.0
2009-09-04 04:10:00,0.72234,0.72285,0.72217,0.72285,44200000.0
2009-09-04 04:15:00,0.72265,0.72277,0.72242,0.72256,81000000.0
2009-09-04 04:20:00,0.72254,0.72266,0.72248,0.72255,60800000.0
2009-09-04 04:25:00,0.72261,0.72264,0.72209,0.72218,84800000.0
2009-09-04 04:30:00,0.72214,0.72215,0.72179,0.72209,73600000.0
2009-09-04 04:35:00,0.72214,0.72224,0.72139,0.72177,52800000.0
2009-09-04 04:40:00,0.72194,0.72227,0.72184,0.72213,62400000.0
2009-09-04 04:45:00,0.72209,0.72214,0.72168,0.72191,64000000.0
2009-09-04 04:50:00,0.72182,0.72213,0.72182,0.72204,68800000.0
2009-09-04 04:55:00,0.72205,0.72218,0.72186,0.72186,84200000.0
2009-09-04 05:00:00,0.72219,0.72219,0.72145,0.72189,40000000.0
2009-09-04 05:05:00,0.722,0.72216,0.72146,0.72205,45200000.0
2009-09-04 05:10:00,0.722,0.7222,0.72198,0.72219,80000000.0
2009-09-04 05:15:00,0.72207,0.72207,0.72152,0.72207,48400000.0
2009-09-04 05:20:00,0.72209,0.72209,0.7216,0.7217,100800000.0
2009-09-04 05:25:00,0.72177,0.72177,0.72091,0.72167,80400000.0
2009-09-04 05:30:00,0.7218,0.72197,0.7217,0.72178,84800000.0
2009-09-04 05:35:00,0.72189,0.72189,0.72168,0.7217,41600000.0
2009-09-04 05:40:00,0.72155,0.72233,0.7215,0.72232,85600000.0
2009-09-04 05:45:00,0.72228,0.72228,0.72179,0.72187,81600000.0
2009-09-04 05:50:00,0.72198,0.72211,0.72166,0.72201,96800000.0
2009-09-04 05:55:00,0.72175,0.72199,0.72119,0.72199,171600000.0
2009-09-04 06:00:00,0.72201,0.72203,0.72153,0.7216,108800000.0
2009-09-04 06:05:00,0.72188,0.72205,0.72183,0.72204,49600000.0
2009-09-04 06:10:00,0.72204,0.72219,0.72172,0.72216,80000000.0
2009-09-04 06:15:00,0.72227,0.72227,0.72208,0.72211,40000000.0
2009-09-04 06:20:00,0.72185,0.7222,0.72141,0.72183,52800000.0
2009-09-04 06:25:00,0.7218,0.72217,0.72051,0.72205,65000000.0
2009-09-04 06:30:00,0.72212,0.72241,0.72203,0.72239,61200000.0
2009-09-04 06:35:00,0.72229,0.72234,0.72211,0.7222,50000000.0
2009-09-04 06:40:00,0.72235,0.72236,0.7217,0.72198,41600000.0
2009-09-04 06:45:00,0.72128,0.72244,0.72128,0.72222,56000000.0
2009-09-04 06:50:00,0.72229,0.72233,0.72164,0.72219,43200000.0
2009-09-04 06:55:00,0.72218,0.72243,0.72205,0.7223,38400000.0
2009-09-04 07:00:00,0.72211,0.72228,0.72188,0.72225,56000000.0
2009-09-04 07:05:00,0.72229,0.7224,0.72208,0.72233,85200000.0
2009-09-04 07:10:00,0.72238,0.72262,0.72223,0.72243,83200000.0
2009-09-04 07:15:00,0.72239,0.7224,0.72169,0.72211,36800000.0
2009-09-04 07:20:00,0.72203,0.7224,0.72203,0.72239,32000000.0
2009-09-04 07:25:00,0.72224,0.72247,0.72205,0.72224,41600000.0
2009-09-04 07:30:00,0.72227,0.72236,0.72198,0.72235,48000000.0
2009-09-04 07:35:00,0.72219,0.72229,0.72187,0.7219,65600000.0
2009-09-04 07:40:00,0.72194,0.72211,0.72178,0.7221,56400000.0
2009-09-04 07:45:00,0.7221,0.72263,0.72205,0.72251,77200000.0
2009-09-04 07:50:00,0.72246,0.72263,0.72218,0.72246,56000000.0
2009-09-04 07:55:00,0.72232,0.72255,0.72218,0.72235,45200000.0
2009-09-04 08:00:00,0.72232,0.72273,0.72232,0.72251,28800000.0
2009-09-04 08:05:00,0.72256,0.72274,0.72248,0.72274,69600000.0
2009-09-04 08:10:00,0.72274,0.72287,0.72264,0.72276,70600000.0
2009-09-04 08:15:00,0.72277,0.72283,0.72238,0.72238,82000000.0
2009-09-04 08:20:00,0.72249,0.72254,0.72201,0.72238,108800000.0
2009-09-04 08:25:00,0.72229,0.72229,0.72136,0.72159,80000000.0
2009-09-04 08:30:00,0.72116,0.72239,0.72116,0.72234,166800000.0
2009-09-04 08:35:00,0.72213,0.72252,0.72204,0.72237,94400000.0
2009-09-04 08:40:00,0.72238,0.72241,0.72209,0.72232,54400000.0
2009-09-04 08:45:00,0.72245,0.72287,0.72233,0.72278,148800000.0
2009-09-04 08:50:00,0.72268,0.72286,0.72264,0.72275,254800000.0
2009-09-04 08:55:00,0.72297,0.7234,0.72297,0.72297,134800000.0
2009-09-04 09:00:00,0.72279,0.72302,0.72242,0.72292,146000000.0
2009-09-04 09:05:00,0.72284,0.7234,0.72284,0.72332,127400000.0
2009-09-04 09:10:00,0.72327,0.7234,0.7232,0.7232,124800000.0
2009-09-04 09:15:00,0.72326,0.72332,0.72297,0.72304,177000000.0
2009-09-04 09:20:00,0.72314,0.72347,0.72314,0.72339,162600000.0
2009-09-04 09:25:00,0.72342,0.72358,0.72328,0.72328,202600000.0
2009-09-04 09:30:00,0.72331,0.72392,0.72323,0.7239,137400000.0
2009-09-04 09:35:00,0.72386,0.72471,0.72379,0.72471,222200000.0
2009-09-04 09:40:00,0.72481,0.7252,0.72467,0.72514,224400000.0
2009-09-04 09:45:00,0.72514,0.72525,0.72493,0.72497,122000000.0
2009-09-04 09:50:00,0.725,0.725,0.72455,0.72474,319800000.0
2009-09-04 09:55:00,0.72475,0.72498,0.72455,0.72489,225000000.0
2009-09-04 10:00:00,0.72482,0.72492,0.7246,0.72481,266400000.0
2009-09-04 10:05:00,0.72478,0.72553,0.72477,0.72549,252600000.0
2009-09-04 10:10:00,0.72568,0.72606,0.7254,0.72542,378600000.0
2009-09-04 10:15:00,0.72533,0.72551,0.72481,0.72481,225400000.0
2009-09-04 10:20:00,0.72486,0.72509,0.72413,0.72493,208400000.0
2009-09-04 10:25:00,0.72498,0.72507,0.72456,0.72499,370800000.0
2009-09-04 10:30:00,0.72498,0.72525,0.72489,0.72525,200800000.0
2009-09-04 10:35:00,0.72515,0.7254,0.72503,0.72534,108600000.0
2009-09-04 10:40:00,0.72531,0.72584,0.72509,0.72581,80400000.0
2009-09-04 10:45:00,0.72577,0.72584,0.7256,0.72571,179600000.0
2009-09-04 10:50:00,0.72567,0.72605,0.72547,0.72547,161800000.0
2009-09-04 10:55:00,0.72562,0.72588,0.72516,0.72516,232400000.0
2009-09-04 11:00:00,0.72527,0.72546,0.72517,0.72536,195600000.0
2009-09-04 11:05:00,0.72536,0.72561,0.72521,0.72548,191400000.0
2009-09-04 11:10:00,0.72544,0.72554,0.72518,0.72527,316600000.0
2009-09-04 11:15:00,0.72434,0.72542,0.72434,0.72535,175400000.0
2009-09-04 11:20:00,0.72538,0.72553,0.72526,0.72531,280600000.0
2009-09-04 11:25:00,0.72536,0.72536,0.72476,0.72479,235600000.0
2009-09-04 11:30:00,0.72481,0.72511,0.72466,0.72469,171600000.0
2009-09-04 11:35:00,0.72459,0.72478,0.72455,0.72477,195600000.0
2009-09-04 11:40:00,0.72478,0.7251,0.72477,0.72498,171400000.0
2009-09-04 11:45:00,0.72501,0.72501,0.72481,0.72483,208000000.0
2009-09-04 11:50:00,0.72484,0.72489,0.72455,0.72483,200000000.0
2009-09-04 11:55:00,0.72489,0.72502,0.72454,0.72498,238400000.0
2009-09-04 12:00:00,0.72496,0.72497,0.72379,0.72449,131600000.0
2009-09-04 12:05:00,0.72476,0.72487,0.72464,0.72464,91200000.0
2009-09-04 12:10:00,0.72438,0.725,0.72437,0.725,114400000.0
2009-09-04 12:15:00,0.72516,0.72552,0.72508,0.72538,207200000.0
2009-09-04 12:20:00,0.7257,0.7257,0.72483,0.72543,204800000.0
2009-09-04 12:25:00,0.72545,0.72583,0.72445,0.72445,251600000.0
2009-09-04 12:30:00,0.72428,0.72562,0.72421,0.7254,193600000.0
2009-09-04 12:35:00,0.72542,0.7256,0.72538,0.72547,164800000.0
2009-09-04 12:40:00,0.72533,0.72554,0.72517,0.72536,92800000.0
2009-09-04 12:45:00,0.72538,0.72545,0.72502,0.72502,227200000.0
2009-09-04 12:50:00,0.72518,0.7252,0.72437,0.72491,155200000.0
2009-09-04 12:55:00,0.72516,0.72578,0.72481,0.72578,152400000.0
2009-09-04 13:00:00,0.72591,0.72649,0.72591,0.72634,102800000.0
2009-09-04 13:05:00,0.72639,0.72658,0.72604,0.72648,132800000.0
2009-09-04 13:10:00,0.72652,0.72661,0.72627,0.7265,152400000.0
2009-09-04 13:15:00,0.72672,0.72738,0.72671,0.72723,245000000.0
2009-09-04 13:20:00,0.72725,0.72725,0.72612,0.72612,177600000.0
2009-09-04 13:25:00,0.72603,0.72646,0.72596,0.72646,208000000.0
2009-09-04 13:30:00,0.72584,0.72655,0.72584,0.72646,142400000.0
2009-09-04 13:35:00,0.72643,0.72656,0.72632,0.72652,127400000.0
2009-09-04 13:40:00,0.72643,0.72691,0.72643,0.72687,184800000.0
2009-09-04 13:45:00,0.72699,0.72708,0.72673,0.72677,107200000.0
2009-09-04 13:50:00,0.72675,0.72683,0.72647,0.72648,150600000.0
2009-09-04 13:55:00,0.72649,0.72678,0.7264,0.72673,171000000.0
2009-09-04 14:00:00,0.72679,0.72713,0.72677,0.72708,129600000.0
2009-09-04 14:05:00,0.72709,0.72731,0.72697,0.72697,156800000.0
2009-09-04 14:10:00,0.7269,0.7269,0.7264,0.72651,121400000.0
2009-09-04 14:15:00,0.72652,0.72658,0.72622,0.72622,141200000.0
2009-09-04 14:20:00,0.72623,0.72682,0.72617,0.72671,124800000.0
2009-09-04 14:25:00,0.72667,0.72743,0.72635,0.72635,104000000.0
2009-09-04 14:30:00,0.72632,0.72821,0.7253,0.72821,43200000.0
2009-09-04 14:35:00,0.72877,0.72903,0.72846,0.72853,67200000.0
2009-09-04 14:40:00,0.72828,0.72828,0.72665,0.7272,60800000.0
2009-09-04 14:45:00,0.72721,0.72742,0.72679,0.72684,57000000.0
2009-09-04 14:50:00,0.72697,0.72708,0.72654,0.72681,70400000.0
2009-09-04 14:55:00,0.72694,0.72776,0.72691,0.72699,64000000.0
2009-09-04 15:00:00,0.72702,0.72759,0.72617,0.7272,62400000.0
2009-09-04 15:05:00,0.72708,0.72727,0.72652,0.72694,67200000.0
2009-09-04 15:10:00,0.72704,0.72726,0.72687,0.72726,60800000.0
2009-09-04 15:15:00,0.72709,0.7275,0.72702,0.72733,66000000.0
2009-09-04 15:20:00,0.72711,0.72772,0.72687,0.72752,65600000.0
2009-09-04 15:25:00,0.72757,0.7277,0.72724,0.72747,51200000.0
2009-09-04 15:30:00,0.72775,0.72784,0.7274,0.72783,56800000.0
2009-09-04 15:35:00,0.72795,0.72812,0.72776,0.72812,64000000.0
2009-09-04 15:40:00,0.72822,0.72844,0.72809,0.72811,65600000.0
2009-09-04 15:45:00,0.7282,0.7282,0.72742,0.72781,65600000.0
2009-09-04 15:50:00,0.72784,0.72829,0.72768,0.72821,59200000.0
2009-09-04 15:55:00,0.72834,0.72859,0.72826,0.7284,70400000.0
2009-09-04 16:00:00,0.72843,0.72924,0.72803,0.72803,67200000.0
2009-09-04 16:05:00,0.72825,0.72875,0.72807,0.72821,72000000.0
2009-09-04 16:10:00,0.72826,0.72875,0.72784,0.72875,64000000.0
2009-09-04 16:15:00,0.7288,0.72893,0.72788,0.72879,62400000.0
2009-09-04 16:20:00,0.72866,0.72925,0.72845,0.72914,62200000.0
2009-09-04 16:25:00,0.72923,0.72928,0.72892,0.72928,70400000.0
2009-09-04 16:30:00,0.72931,0.72957,0.72902,0.72954,59200000.0
2009-09-04 16:35:00,0.72946,0.72946,0.7283,0.72914,71400000.0
2009-09-04 16:40:00,0.72922,0.7295,0.72896,0.72937,69800000.0
2009-09-04 16:45:00,0.72932,0.72942,0.72908,0.72924,62400000.0
2009-09-04 16:50:00,0.72916,0.7293,0.72882,0.72882,57600000.0
2009-09-04 16:55:00,0.72889,0.72949,0.72864,0.7293,67600000.0
2009-09-04 17:00:00,0.72901,0.72915,0.72818,0.72828,54400000.0
2009-09-04 17:05:00,0.72819,0.72899,0.7281,0.72882,54400000.0
2009-09-04 17:10:00,0.72895,0.7293,0.72892,0.72908,65000000.0
2009-09-04 17:15:00,0.72916,0.72921,0.72836,0.72836,66600000.0
2009-09-04 17:20:00,0.72843,0.72928,0.72825,0.7292,67200000.0
2009-09-04 17:25:00,0.72917,0.72917,0.72863,0.72866,58600000.0
2009-09-04 17:30:00,0.72859,0.72871,0.7279,0.7285,65600000.0
2009-09-04 17:35:00,0.72855,0.72868,0.72777,0.72777,68800000.0
2009-09-04 17:40:00,0.72779,0.72803,0.72742,0.72753,72000000.0
2009-09-04 17:45:00,0.72737,0.72737,0.72692,0.7271,68200000.0
2009-09-04 17:50:00,0.72706,0.72755,0.72675,0.72749,64000000.0
2009-09-04 17:55:00,0.72765,0.72825,0.72755,0.72797,62400000.0
2009-09-04 18:00:00,0.72819,0.7285,0.7278,0.72819,68800000.0
2009-09-04 18:05:00,0.72823,0.72986,0.72823,0.72986,62400000.0
2009-09-04 18:10:00,0.73047,0.73057,0.72863,0.72868,57600000.0
2009-09-04 18:15:00,0.72863,0.7298,0.72863,0.7294,64400000.0
2009-09-04 18:20:00,0.72947,0.72988,0.72947,0.72968,57000000.0
2009-09-04 18:25:00,0.72966,0.73002,0.72877,0.73002,75200000.0
2009-09-04 18:30:00,0.73007,0.73028,0.72965,0.73019,60800000.0
2009-09-04 18:35:00,0.73037,0.73062,0.73026,0.73041,68800000.0
2009-09-04 18:40:00,0.73039,0.73049,0.72983,0.72983,73600000.0
2009-09-04 18:45:00,0.72972,0.72997,0.72941,0.72979,64000000.0
2009-09-04 18:50:00,0.72986,0.72986,0.72944,0.72967,72000000.0
2009-09-04 18:55:00,0.72966,0.72966,0.72901,0.72941,59600000.0
2009-09-04 19:00:00,0.72945,0.72981,0.72924,0.72924,59200000.0
2009-09-04 19:05:00,0.72924,0.72969,0.72881,0.72884,53200000.0
2009-09-04 19:10:00,0.72855,0.72892,0.72847,0.72847,59200000.0
2009-09-04 19:15:00,0.72863,0.72898,0.72793,0.72851,56800000.0
2009-09-04 19:20:00,0.72824,0.72916,0.72824,0.729,55400000.0
2009-09-04 19:25:00,0.72899,0.72909,0.72867,0.72897,57600000.0
2009-09-04 19:30:00,0.72906,0.72929,0.72874,0.72874,70400000.0
2009-09-04 19:35:00,0.72911,0.72939,0.72911,0.72937,65000000.0
2009-09-04 19:40:00,0.72931,0.72944,0.72891,0.72924,54400000.0
2009-09-04 19:45:00,0.72939,0.72951,0.72872,0.72948,64000000.0
2009-09-04 19:50:00,0.72942,0.72959,0.72877,0.72932,69200000.0
2009-09-04 19:55:00,0.72946,0.72952,0.72896,0.72896,69200000.0
2009-09-04 20:00:00,0.72914,0.7292,0.72841,0.72889,56000000.0
2009-09-04 20:05:00,0.72889,0.72889,0.72784,0.72843,51200000.0
2009-09-04 20:10:00,0.7284,0.7285,0.72822,0.7283,68800000.0
2009-09-04 20:15:00,0.72838,0.7285,0.72761,0.72777,53800000.0
2009-09-04 20:20:00,0.72772,0.72842,0.72763,0.72832,70400000.0
2009-09-04 20:25:00,0.72848,0.72848,0.72823,0.72828,64000000.0
2009-09-04 20:30:00,0.72822,0.72836,0.72781,0.72828,48400000.0
2009-09-04 20:35:00,0.72814,0.72893,0.72801,0.72875,60800000.0
2009-09-04 20:40:00,0.72883,0.72896,0.72864,0.72889,66000000.0
2009-09-04 20:45:00,0.72891,0.72953,0.72891,0.72943,60800000.0
2009-09-04 20:50:00,0.72935,0.72935,0.7289,0.72908,52800000.0
2009-09-04 20:55:00,0.72912,0.72958,0.72912,0.7293,57000000.0
2009-09-04 21:00:00,0.72919,0.72919,0.72886,0.72893,70800000.0
2009-09-04 21:05:00,0.72886,0.72904,0.72816,0.72888,57600000.0
2009-09-04 21:10:00,0.72871,0.72884,0.72835,0.72835,62400000.0
2009-09-04 21:15:00,0.72843,0.72899,0.72826,0.72887,67200000.0
2009-09-04 21:20:00,0.72878,0.72885,0.72836,0.72851,70400000.0
2009-09-04 21:25:00,0.72843,0.72884,0.72819,0.72879,59200000.0
2009-09-04 21:30:00,0.72836,0.72878,0.72781,0.72876,54800000.0
2009-09-04 21:35:00,0.72876,0.72931,0.72866,0.72921,65400000.0
2009-09-04 21:40:00,0.72915,0.72961,0.72884,0.72911,59200000.0
2009-09-04 21:45:00,0.72917,0.72929,0.72896,0.7291,62400000.0
2009-09-04 21:50:00,0.72909,0.72914,0.72821,0.72867,60800000.0
2009-09-04 21:55:00,0.72854,0.72858,0.72766,0.72847,62400000.0
2009-09-04 22:00:00,0.72841,0.72861,0.72822,0.72842,77200000.0
2009-09-04 22:05:00,0.72848,0.72886,0.72797,0.72871,62400000.0
2009-09-04 22:10:00,0.72858,0.72878,0.72801,0.72833,58600000.0
2009-09-04 22:15:00,0.7288,0.7292,0.7288,0.72906,51200000.0
2009-09-04 22:20:00,0.72861,0.72913,0.72857,0.72881,67200000.0
2009-09-04 22:25:00,0.72886,0.72888,0.72796,0.72808,68800000.0
2009-09-04 22:30:00,0.72815,0.72858,0.72814,0.72846,65600000.0
2009-09-04 22:35:00,0.72853,0.72897,0.72829,0.72864,56000000.0
2009-09-04 22:40:00,0.72871,0.72925,0.72871,0.72921,50600000.0
2009-09-04 22:45:00,0.72915,0.72916,0.72867,0.72885,65600000.0
2009-09-04 22:50:00,0.7287,0.72874,0.72817,0.7283,68800000.0
2009-09-04 22:55:00,0.72825,0.7287,0.72799,0.72799,66600000.0
2009-09-06 23:00:00,0.7289,0.72955,0.72862,0.72914,63400000.0
2009-09-06 23:05:00,0.72903,0.72927,0.72856,0.72876,62800000.0
2009-09-06 23:10:00,0.72884,0.72906,0.72845,0.7287,65600000.0
2009-09-06 23:15:00,0.72853,0.72931,0.72815,0.7293,60800000.0
2009-09-06 23:20:00,0.72878,0.72953,0.72862,0.72953,72000000.0
2009-09-06 23:25:00,0.72925,0.7299,0.72885,0.72923,61200000.0
2009-09-06 23:30:00,0.7286,0.7295,0.7286,0.7295,61600000.0
2009-09-06 23:35:00,0.72867,0.72985,0.72867,0.72972,54400000.0
2009-09-06 23:40:00,0.72865,0.72994,0.72865,0.72994,62400000.0
2009-09-06 23:45:00,0.72912,0.72993,0.72867,0.72977,60800000.0
2009-09-06 23:50:00,0.7297,0.73005,0.7297,0.73005,56400000.0
2009-09-06 23:55:00,0.7301,0.73033,0.72982,0.73006,65600000.0
2009-09-07 00:00:00,0.72985,0.72994,0.72959,0.72982,59200000.0
2009-09-07 00:05:00,0.72999,0.73011,0.72931,0.73,66600000.0
2009-09-07 00:10:00,0.72991,0.73001,0.72945,0.72962,60800000.0
2009-09-07 00:15:00,0.72966,0.72971,0.72879,0.7289,68200000.0
2009-09-07 00:20:00,0.72952,0.72957,0.72872,0.72872,57600000.0
2009-09-07 00:25:00,0.72946,0.72963,0.72918,0.72963,60800000.0
2009-09-07 00:30:00,0.7297,0.72977,0.72944,0.72966,61800000.0
2009-09-07 00:35:00,0.72962,0.72984,0.72953,0.72984,67200000.0
2009-09-07 00:40:00,0.72979,0.72994,0.7297,0.72975,62400000.0
2009-09-07 00:45:00,0.72975,0.73012,0.72975,0.72982,69800000.0
2009-09-07 00:50:00,0.72976,0.72989,0.7294,0.72983,62400000.0
2009-09-07 00:55:00,0.72991,0.72996,0.72966,0.72977,70600000.0
2009-09-07 01:00:00,0.72956,0.7298,0.72943,0.72966,64000000.0
2009-09-07 01:05:00,0.72976,0.72985,0.72936,0.72936,62400000.0
2009-09-07 01:10:00,0.72967,0.72997,0.72904,0.72995,59200000.0
2009-09-07 01:15:00,0.72987,0.73005,0.72965,0.72965,59200000.0
2009-09-07 01:20:00,0.72967,0.72982,0.72919,0.72974,65600000.0
2009-09-07 01:25:00,0.72978,0.7298,0.72932,0.72958,57600000.0
2009-09-07 01:30:00,0.72959,0.72968,0.72863,0.72944,65600000.0
2009-09-07 01:35:00,0.72949,0.7299,0.72898,0.72983,62800000.0
2009-09-07 01:40:00,0.72984,0.72998,0.72968,0.72986,67200000.0
2009-09-07 01:45:00,0.7298,0.73002,0.72969,0.7299,52800000.0
2009-09-07 01:50:00,0.72985,0.73014,0.72958,0.73005,66400000.0
2009-09-07 01:55:00,0.72994,0.73033,0.7296,0.73026,65000000.0
2009-09-07 02:00:00,0.73021,0.73022,0.72911,0.72997,65600000.0
2009-09-07 02:05:00,0.72987,0.73001,0.72955,0.72955,66000000.0
2009-09-07 02:10:00,0.7295,0.72988,0.7293,0.72985,52800000.0
2009-09-07 02:15:00,0.72881,0.72973,0.72881,0.72964,66600000.0
2009-09-07 02:20:00,0.72956,0.72974,0.72943,0.72962,62400000.0
2009-09-07 02:25:00,0.72953,0.72974,0.72865,0.72958,65000000.0
2009-09-07 02:30:00,0.72957,0.72964,0.7289,0.72962,57400000.0
2009-09-07 02:35:00,0.72964,0.72984,0.72925,0.72979,66000000.0
2009-09-07 02:40:00,0.72968,0.72971,0.72919,0.72937,59200000.0
2009-09-07 02:45:00,0.72934,0.72958,0.72906,0.7293,59200000.0
2009-09-07 02:50:00,0.72948,0.7296,0.72942,0.7296,62400000.0
2009-09-07 02:55:00,0.72959,0.72959,0.72928,0.72941,63400000.0
2009-09-07 03:00:00,0.72939,0.72949,0.72877,0.72932,72400000.0
2009-09-07 03:05:00,0.72903,0.72954,0.72903,0.72937,62400000.0
2009-09-07 03:10:00,0.7293,0.7293,0.72887,0.72893,70400000.0
2009-09-07 03:15:00,0.7292,0.7294,0.72908,0.7293,62400000.0
2009-09-07 03:20:00,0.72935,0.72943,0.72915,0.72922,67200000.0
2009-09-07 03:25:00,0.72923,0.72945,0.72864,0.72945,62400000.0
2009-09-07 03:30:00,0.72963,0.72996,0.72939,0.72962,60800000.0
2009-09-07 03:35:00,0.7297,0.73007,0.7297,0.72995,57600000.0
2009-09-07 03:40:00,0.7297,0.73008,0.72953,0.72996,64000000.0
2009-09-07 03:45:00,0.73002,0.73002,0.72968,0.72968,60800000.0
2009-09-07 03:50:00,0.72974,0.72997,0.72895,0.72949,60200000.0
2009-09-07 03:55:00,0.72946,0.72981,0.72922,0.72933,59200000.0
2009-09-07 04:00:00,0.72928,0.72936,0.72897,0.72902,65000000.0
2009-09-07 04:05:00,0.72899,0.72918,0.7289,0.7291,57600000.0
2009-09-07 04:10:00,0.72915,0.72958,0.72839,0.72916,60800000.0
2009-09-07 04:15:00,0.72925,0.72932,0.72842,0.72893,62400000.0
2009-09-07 04:20:00,0.72915,0.72925,0.72902,0.72909,54800000.0
2009-09-07 04:25:00,0.72912,0.72927,0.72894,0.72894,61200000.0
2009-09-07 04:30:00,0.72898,0.72915,0.72886,0.72899,61200000.0
2009-09-07 04:35:00,0.72904,0.72922,0.72836,0.72922,72000000.0
2009-09-07 04:40:00,0.72918,0.72936,0.72894,0.72919,60800000.0
2009-09-07 04:45:00,0.72922,0.72924,0.72851,0.72913,65000000.0
2009-09-07 04:50:00,0.72917,0.72922,0.72867,0.72885,61200000.0
2009-09-07 04:55:00,0.72899,0.72921,0.72844,0.72907,58000000.0
2009-09-07 05:00:00,0.72852,0.72926,0.72852,0.72908,67200000.0
2009-09-07 05:05:00,0.72903,0.72917,0.72893,0.72908,68800000.0
2009-09-07 05:10:00,0.72905,0.7292,0.72858,0.7288,66000000.0
2009-09-07 05:15:00,0.72908,0.72914,0.72881,0.72886,51200000.0
2009-09-07 05:20:00,0.72873,0.72901,0.72873,0.72885,56400000.0
2009-09-07 05:25:00,0.72878,0.729,0.72851,0.72899,65600000.0
2009-09-07 05:30:00,0.72829,0.72912,0.72826,0.72887,68800000.0
2009-09-07 05:35:00,0.72913,0.72921,0.72843,0.72895,67200000.0
2009-09-07 05:40:00,0.72903,0.72914,0.72869,0.72901,50600000.0
2009-09-07 05:45:00,0.72898,0.72907,0.72858,0.72858,59200000.0
2009-09-07 05:50:00,0.72869,0.72891,0.72811,0.7283,63200000.0
2009-09-07 05:55:00,0.72887,0.72889,0.72826,0.72867,76200000.0
2009-09-07 06:00:00,0.72877,0.72878,0.72852,0.72867,62400000.0
2009-09-07 06:05:00,0.72872,0.72897,0.72861,0.72886,60800000.0
2009-09-07 06:10:00,0.72889,0.7289,0.72866,0.72877,41600000.0
2009-09-07 06:15:00,0.72878,0.72878,0.72853,0.7286,51200000.0
2009-09-07 06:20:00,0.72868,0.72869,0.72825,0.7284,66600000.0
2009-09-07 06:25:00,0.72842,0.72842,0.72745,0.72811,53800000.0
2009-09-07 06:30:00,0.72811,0.72817,0.72761,0.72775,59200000.0
2009-09-07 06:35:00,0.7278,0.72781,0.72749,0.72779,57600000.0
2009-09-07 06:40:00,0.72786,0.72794,0.72771,0.72776,51200000.0
2009-09-07 06:45:00,0.7279,0.72837,0.7279,0.72827,37800000.0
2009-09-07 06:50:00,0.72818,0.72822,0.72777,0.72781,46400000.0
2009-09-07 06:55:00,0.72785,0.72819,0.7278,0.72818,70800000.0
2009-09-07 07:00:00,0.72818,0.72822,0.728,0.72805,36800000.0
2009-09-07 07:05:00,0.72804,0.72807,0.72795,0.72802,45800000.0
2009-09-07 07:10:00,0.72807,0.72837,0.72807,0.72822,57600000.0
2009-09-07 07:15:00,0.72831,0.72835,0.72814,0.7283,65600000.0
2009-09-07 07:20:00,0.72825,0.7283,0.72812,0.72818,60200000.0
2009-09-07 07:25:00,0.72816,0.7282,0.72784,0.72813,41600000.0
2009-09-07 07:30:00,0.72812,0.72818,0.72793,0.72816,64000000.0
2009-09-07 07:35:00,0.7281,0.72821,0.72753,0.72799,52200000.0
2009-09-07 07:40:00,0.72808,0.7281,0.7278,0.72799,54400000.0
2009-09-07 07:45:00,0.72789,0.72797,0.72779,0.72787,57600000.0
2009-09-07 07:50:00,0.72771,0.72802,0.7277,0.72802,38400000.0
2009-09-07 07:55:00,0.728,0.72834,0.72776,0.72834,56000000.0
2009-09-07 08:00:00,0.72818,0.72821,0.72744,0.72794,69200000.0
2009-09-07 08:05:00,0.72779,0.72877,0.72778,0.72876,68800000.0
2009-09-07 08:10:00,0.72877,0.72877,0.72771,0.72797,64000000.0
2009-09-07 08:15:00,0.72788,0.72812,0.7278,0.72808,49600000.0
2009-09-07 08:20:00,0.72795,0.72805,0.72777,0.72778,66000000.0
2009-09-07 08:25:00,0.72787,0.728,0.72753,0.72787,70400000.0
2009-09-07 08:30:00,0.72765,0.72766,0.72732,0.72744,57600000.0
2009-09-07 08:35:00,0.72741,0.72782,0.72741,0.72758,55400000.0
2009-09-07 08:40:00,0.72762,0.72762,0.7264,0.72751,46400000.0
2009-09-07 08:45:00,0.72747,0.72765,0.72744,0.72754,53800000.0
2009-09-07 08:50:00,0.72763,0.72783,0.72752,0.72783,46400000.0
2009-09-07 08:55:00,0.72785,0.72797,0.72778,0.72787,59200000.0
2009-09-07 09:00:00,0.72783,0.72803,0.72762,0.72803,59200000.0
2009-09-07 09:05:00,0.72806,0.73019,0.7279,0.73019,71800000.0
2009-09-07 09:10:00,0.73,0.7302,0.72958,0.73,63400000.0
2009-09-07 09:15:00,0.72994,0.73104,0.72994,0.73073,73600000.0
2009-09-07 09:20:00,0.73085,0.73088,0.73055,0.73081,68800000.0
2009-09-07 09:25:00,0.73078,0.73174,0.73076,0.73174,60800000.0
2009-09-07 09:30:00,0.73174,0.73174,0.73051,0.73161,75600000.0
2009-09-07 09:35:00,0.73163,0.73229,0.73159,0.73212,57600000.0
2009-09-07 09:40:00,0.73203,0.73203,0.7317,0.73177,64000000.0
2009-09-07 09:45:00,0.73171,0.73208,0.73165,0.73185,46800000.0
2009-09-07 09:50:00,0.73175,0.732,0.7317,0.7317,62800000.0
2009-09-07 09:55:00,0.73186,0.73193,0.7315,0.73176,69200000.0
2009-09-07 10:00:00,0.73179,0.73179,0.7315,0.73172,62400000.0
2009-09-07 10:05:00,0.73186,0.73192,0.73146,0.73174,64000000.0
2009-09-07 10:10:00,0.73157,0.73183,0.73148,0.73172,68200000.0
2009-09-07 10:15:00,0.73164,0.73212,0.73157,0.73212,72000000.0
2009-09-07 10:20:00,0.73211,0.73226,0.7318,0.7318,69200000.0
2009-09-07 10:25:00,0.73199,0.73213,0.73176,0.73204,65600000.0
2009-09-07 10:30:00,0.73204,0.73205,0.73161,0.73198,59200000.0
2009-09-07 10:35:00,0.73197,0.7322,0.73165,0.73217,67600000.0
2009-09-07 10:40:00,0.7322,0.73249,0.73206,0.73249,67600000.0
2009-09-07 10:45:00,0.73252,0.73278,0.73235,0.73255,65600000.0
2009-09-07 10:50:00,0.73249,0.73259,0.73228,0.73255,37800000.0
2009-09-07 10:55:00,0.73256,0.73277,0.73239,0.73271,49600000.0
2009-09-07 11:00:00,0.73272,0.7328,0.7325,0.73265,40000000.0
2009-09-07 11:05:00,0.73267,0.73299,0.73252,0.73254,57600000.0
2009-09-07 11:10:00,0.73244,0.73279,0.7323,0.73275,59200000.0
2009-09-07 11:15:00,0.73279,0.73279,0.73199,0.73224,70400000.0
2009-09-07 11:20:00,0.73217,0.73247,0.7316,0.73231,72400000.0
2009-09-07 11:25:00,0.73233,0.73241,0.73218,0.73227,50600000.0
2009-09-07 11:30:00,0.73232,0.7325,0.73212,0.7325,70400000.0
2009-09-07 11:35:00,0.73259,0.73265,0.73247,0.73259,49600000.0
2009-09-07 11:40:00,0.73254,0.73254,0.73148,0.73237,62400000.0
2009-09-07 11:45:00,0.73242,0.73254,0.73225,0.73235,40000000.0
2009-09-07 11:50:00,0.73237,0.73257,0.73211,0.73252,71400000.0
2009-09-07 11:55:00,0.7323,0.7327,0.7323,0.7325,54800000.0
2009-09-07 12:00:00,0.73246,0.73264,0.73221,0.73263,70400000.0
2009-09-07 12:05:00,0.73247,0.73275,0.73247,0.73247,49600000.0
2009-09-07 12:10:00,0.73259,0.73281,0.73239,0.73268,54800000.0
2009-09-07 12:15:00,0.73259,0.73281,0.73259,0.73268,41600000.0
2009-09-07 12:20:00,0.7326,0.73265,0.73203,0.73203,64400000.0
2009-09-07 12:25:00,0.73192,0.73231,0.73189,0.73206,56000000.0
2009-09-07 12:30:00,0.73201,0.73216,0.73182,0.7321,32000000.0
2009-09-07 12:35:00,0.7321,0.7321,0.73174,0.732,65600000.0
2009-09-07 12:40:00,0.732,0.73205,0.73163,0.73177,60800000.0
2009-09-07 12:45:00,0.73191,0.7322,0.73183,0.73214,61200000.0
2009-09-07 12:50:00,0.7322,0.73244,0.73157,0.73231,59200000.0
2009-09-07 12:55:00,0.73233,0.73241,0.73135,0.73223,62400000.0
2009-09-07 13:00:00,0.73232,0.73258,0.73215,0.73253,64000000.0
2009-09-07 13:05:00,0.73256,0.73285,0.73256,0.73279,60800000.0
2009-09-07 13:10:00,0.73278,0.73333,0.73274,0.73328,57600000.0
2009-09-07 13:15:00,0.73324,0.73325,0.73252,0.73266,61200000.0
2009-09-07 13:20:00,0.7325,0.73285,0.73236,0.73285,67200000.0
2009-09-07 13:25:00,0.73285,0.73289,0.7327,0.73274,32000000.0
2009-09-07 13:30:00,0.73271,0.73271,0.7324,0.73256,103400000.0
2009-09-07 13:35:00,0.73247,0.73255,0.73231,0.73246,124800000.0
2009-09-07 13:40:00,0.73254,0.7328,0.73254,0.7328,140800000.0
2009-09-07 13:45:00,0.7329,0.73314,0.73289,0.733,121600000.0
2009-09-07 13:50:00,0.73299,0.73324,0.73298,0.73317,157200000.0
2009-09-07 13:55:00,0.73323,0.73332,0.73311,0.73327,130000000.0
2009-09-07 14:00:00,0.7334,0.7334,0.73304,0.73317,171600000.0
2009-09-07 14:05:00,0.73315,0.73323,0.73295,0.73315,139200000.0
2009-09-07 14:10:00,0.73307,0.73326,0.73296,0.73322,102800000.0
2009-09-07 14:15:00,0.73325,0.73332,0.73312,0.73312,185000000.0
2009-09-07 14:20:00,0.7331,0.73325,0.733,0.73317,124000000.0
2009-09-07 14:25:00,0.73325,0.7333,0.73297,0.73313,123600000.0
2009-09-07 14:30:00,0.73306,0.73316,0.73297,0.73312,208800000.0
2009-09-07 14:35:00,0.73307,0.73323,0.73298,0.73323,170000000.0
2009-09-07 14:40:00,0.73327,0.73334,0.7331,0.73322,245600000.0
2009-09-07 14:45:00,0.73315,0.73328,0.7329,0.73299,152400000.0
2009-09-07 14:50:00,0.73309,0.73374,0.73305,0.73374,132600000.0
2009-09-07 14:55:00,0.73373,0.73373,0.73332,0.73344,91200000.0
2009-09-07 15:00:00,0.73337,0.73342,0.73311,0.73324,153600000.0
2009-09-07 15:05:00,0.73335,0.7336,0.73324,0.73325,154600000.0
2009-09-07 15:10:00,0.73315,0.73342,0.73315,0.73326,227200000.0
2009-09-07 15:15:00,0.73337,0.73363,0.73333,0.73356,93600000.0
2009-09-07 15:20:00,0.7336,0.73397,0.73346,0.73392,164600000.0
2009-09-07 15:25:00,0.7339,0.73392,0.73188,0.73218,193600000.0
2009-09-07 15:30:00,0.73238,0.73416,0.73204,0.73355,251600000.0
2009-09-07 15:35:00,0.73361,0.7341,0.73361,0.73377,204000000.0
2009-09-07 15:40:00,0.73364,0.73403,0.73313,0.73401,206200000.0
2009-09-07 15:45:00,0.73397,0.73403,0.73364,0.73364,107600000.0
2009-09-07 15:50:00,0.73372,0.73391,0.73372,0.73384,78400000.0
2009-09-07 15:55:00,0.73394,0.73402,0.73381,0.73389,128000000.0
2009-09-07 16:00:00,0.73382,0.73407,0.73377,0.73407,237800000.0
2009-09-07 16:05:00,0.73403,0.73421,0.73393,0.73421,200800000.0
2009-09-07 16:10:00,0.73409,0.7342,0.73404,0.7342,208000000.0
2009-09-07 16:15:00,0.73407,0.73408,0.73382,0.73382,157800000.0
2009-09-07 16:20:00,0.73381,0.73381,0.73349,0.73356,188600000.0
2009-09-07 16:25:00,0.73363,0.73375,0.73355,0.73364,171000000.0
2009-09-07 16:30:00,0.73361,0.73363,0.73333,0.73342,236000000.0
2009-09-07 16:35:00,0.73355,0.73393,0.73354,0.73375,282000000.0
2009-09-07 16:40:00,0.73368,0.73383,0.73361,0.73374,165800000.0
2009-09-07 16:45:00,0.73371,0.73383,0.7336,0.73361,317400000.0
2009-09-07 16:50:00,0.73371,0.73393,0.73364,0.73389,192000000.0
2009-09-07 16:55:00,0.73389,0.73448,0.73385,0.73448,196200000.0
2009-09-07 17:00:00,0.73439,0.73439,0.73405,0.73439,232400000.0
2009-09-07 17:05:00,0.73425,0.73442,0.73417,0.73432,148800000.0
2009-09-07 17:10:00,0.73413,0.73448,0.73409,0.73444,180800000.0
2009-09-07 17:15:00,0.73446,0.73458,0.73445,0.73453,64000000.0
2009-09-07 17:20:00,0.73446,0.73448,0.73428,0.73432,105600000.0
2009-09-07 17:25:00,0.73424,0.73439,0.73413,0.73435,200000000.0
2009-09-07 17:30:00,0.73433,0.7344,0.73407,0.73424,370000000.0
2009-09-07 17:35:00,0.73415,0.73442,0.73415,0.73433,179000000.0
2009-09-07 17:40:00,0.73434,0.73439,0.73421,0.73421,214800000.0
2009-09-07 17:45:00,0.73414,0.73435,0.73376,0.73382,366600000.0
2009-09-07 17:50:00,0.73376,0.73408,0.73367,0.73408,249600000.0
2009-09-07 17:55:00,0.73409,0.73409,0.73327,0.73327,253200000.0
2009-09-07 18:00:00,0.73329,0.73342,0.73309,0.73316,222800000.0
2009-09-07 18:05:00,0.73318,0.73378,0.73318,0.73376,320800000.0
2009-09-07 18:10:00,0.73371,0.73409,0.73371,0.73404,105600000.0
2009-09-07 18:15:00,0.73405,0.73426,0.73397,0.73418,217600000.0
2009-09-07 18:20:00,0.73408,0.73409,0.73397,0.73406,219200000.0
2009-09-07 18:25:00,0.73414,0.73414,0.73394,0.73402,122600000.0
2009-09-07 18:30:00,0.73405,0.73425,0.73402,0.73418,177400000.0
2009-09-07 18:35:00,0.73417,0.73417,0.73399,0.73401,152000000.0
2009-09-07 18:40:00,0.73393,0.73417,0.73386,0.73417,154000000.0
2009-09-07 18:45:00,0.73416,0.7342,0.73411,0.73413,100000000.0
2009-09-07 18:50:00,0.73411,0.73466,0.73409,0.73434,111400000.0
2009-09-07 18:55:00,0.73451,0.73457,0.73438,0.73453,145600000.0
2009-09-07 19:00:00,0.73456,0.73461,0.73426,0.73458,134400000.0
2009-09-07 19:05:00,0.73453,0.73473,0.7345,0.73459,253000000.0
2009-09-07 19:10:00,0.73469,0.73474,0.73456,0.73471,143400000.0
2009-09-07 19:15:00,0.73471,0.73472,0.73464,0.73471,27600000.0
2009-09-07 19:20:00,0.73458,0.73459,0.7344,0.73443,75200000.0
2009-09-07 19:25:00,0.73456,0.73467,0.73455,0.73463,150800000.0
2009-09-07 19:30:00,0.73461,0.73461,0.73443,0.73443,36800000.0
2009-09-07 19:35:00,0.73465,0.73477,0.73453,0.73457,108800000.0
2009-09-07 19:40:00,0.73451,0.73463,0.73438,0.73438,65600000.0
2009-09-07 19:45:00,0.73439,0.73439,0.73429,0.73429,38400000.0
2009-09-07 19:50:00,0.73428,0.73434,0.73422,0.73428,62400000.0
2009-09-07 19:55:00,0.73429,0.73431,0.73427,0.73427,10600000.0
2009-09-07 20:00:00,0.73428,0.73433,0.73428,0.7343,17600000.0
2009-09-07 20:05:00,0.73422,0.73448,0.7342,0.73448,19200000.0
2009-09-07 20:10:00,0.73442,0.73442,0.73425,0.73435,48000000.0
2009-09-07 20:15:00,0.73438,0.73445,0.73438,0.73445,20800000.0
2009-09-07 20:20:00,0.73451,0.73453,0.73443,0.73445,33000000.0
2009-09-07 20:30:00,0.73441,0.73449,0.73441,0.73449,16000000.0
2009-09-07 20:40:00,0.73444,0.73464,0.73444,0.73464,20800000.0
2009-09-07 20:45:00,0.73462,0.73464,0.73425,0.73425,68800000.0
2009-09-07 20:50:00,0.73426,0.73437,0.7342,0.73433,84800000.0
2009-09-07 20:55:00,0.7343,0.7343,0.73414,0.73418,36800000.0
2009-09-07 21:00:00,0.73416,0.73422,0.73416,0.73422,12800000.0
2009-09-07 21:05:00,0.73421,0.73422,0.73404,0.73422,24000000.0
2009-09-07 21:10:00,0.73422,0.73422,0.73414,0.73422,27200000.0
2009-09-07 21:20:00,0.73424,0.73424,0.73402,0.73412,27200000.0
2009-09-07 21:25:00,0.73415,0.73415,0.73409,0.73409,11200000.0
2009-09-07 21:30:00,0.73401,0.73432,0.73329,0.73402,64000000.0
2009-09-07 21:35:00,0.73411,0.73415,0.73401,0.73401,17600000.0
2009-09-07 21:40:00,0.73396,0.73396,0.73385,0.7339,14400000.0
2009-09-07 21:45:00,0.73386,0.73407,0.73367,0.73387,75200000.0
2009-09-07 21:50:00,0.73391,0.73401,0.73381,0.73387,30800000.0
2009-09-07 21:55:00,0.73392,0.73392,0.73365,0.73366,91200000.0
2009-09-07 22:00:00,0.73369,0.73388,0.73367,0.73379,170600000.0
2009-09-07 22:05:00,0.73376,0.73376,0.7336,0.7336,79800000.0
2009-09-07 22:10:00,0.73358,0.73359,0.73351,0.73355,75200000.0
2009-09-07 22:15:00,0.73355,0.73381,0.73355,0.73362,72000000.0
2009-09-07 22:20:00,0.7337,0.73376,0.73342,0.73361,33600000.0
2009-09-07 22:25:00,0.73361,0.73395,0.73358,0.73374,85200000.0
2009-09-07 22:30:00,0.73358,0.73358,0.73345,0.73353,59600000.0
2009-09-07 22:35:00,0.73359,0.73361,0.73349,0.73353,86400000.0
2009-09-07 22:40:00,0.73345,0.73372,0.73328,0.73366,38400000.0
2009-09-07 22:45:00,0.73373,0.73383,0.73364,0.73383,72000000.0
2009-09-07 22:50:00,0.73382,0.73382,0.73374,0.73377,8000000.0
2009-09-07 22:55:00,0.73382,0.73385,0.73377,0.73384,11200000.0
2009-09-07 23:00:00,0.73371,0.73379,0.73357,0.73359,84200000.0
2009-09-07 23:05:00,0.73355,0.73382,0.73354,0.73354,68800000.0
2009-09-07 23:10:00,0.73361,0.73381,0.7336,0.73364,64000000.0
2009-09-07 23:15:00,0.73366,0.73386,0.73356,0.73363,62800000.0
2009-09-07 23:20:00,0.73369,0.73381,0.73353,0.73353,46200000.0
2009-09-07 23:25:00,0.73366,0.73373,0.73357,0.73365,56000000.0
2009-09-07 23:30:00,0.73369,0.73375,0.73365,0.73368,48000000.0
2009-09-07 23:35:00,0.73357,0.73367,0.73326,0.73333,40000000.0
2009-09-07 23:40:00,0.73339,0.73348,0.73322,0.73337,72400000.0
2009-09-07 23:45:00,0.7334,0.7334,0.73336,0.73339,11200000.0
2009-09-07 23:50:00,0.7333,0.7337,0.7333,0.7336,30400000.0
2009-09-07 23:55:00,0.73346,0.73346,0.73316,0.73341,51200000.0
2009-09-08 00:00:00,0.73352,0.73355,0.7331,0.73323,43200000.0
2009-09-08 00:05:00,0.7333,0.7333,0.73315,0.73315,36800000.0
2009-09-08 00:10:00,0.73318,0.73337,0.73306,0.73306,11200000.0
2009-09-08 00:15:00,0.73298,0.73342,0.73291,0.73342,49600000.0
2009-09-08 00:20:00,0.73327,0.7338,0.73319,0.73337,51200000.0
2009-09-08 00:25:00,0.73337,0.73368,0.73336,0.73337,67200000.0
2009-09-08 00:30:00,0.7333,0.73352,0.73321,0.73333,68200000.0
2009-09-08 00:35:00,0.73343,0.73351,0.73334,0.73343,36800000.0
2009-09-08 00:40:00,0.73336,0.73355,0.73323,0.73355,46400000.0
2009-09-08 00:45:00,0.73355,0.73368,0.73348,0.73366,44800000.0
2009-09-08 00:50:00,0.73367,0.73381,0.73356,0.73373,46400000.0
2009-09-08 00:55:00,0.73375,0.73387,0.73353,0.73353,39400000.0
2009-09-08 01:00:00,0.73347,0.73365,0.7332,0.73335,67200000.0
2009-09-08 01:05:00,0.73322,0.73367,0.73307,0.73345,63800000.0
2009-09-08 01:10:00,0.73334,0.73375,0.73333,0.73354,62400000.0
2009-09-08 01:15:00,0.73363,0.73363,0.73333,0.73333,46400000.0
2009-09-08 01:20:00,0.73337,0.73358,0.73327,0.73331,66600000.0
2009-09-08 01:25:00,0.73332,0.73351,0.7333,0.73337,52200000.0
2009-09-08 01:30:00,0.7334,0.73355,0.73326,0.73328,129400000.0
2009-09-08 01:35:00,0.73331,0.73347,0.73249,0.7334,39400000.0
2009-09-08 01:40:00,0.73349,0.73349,0.73343,0.73346,11200000.0
2009-09-08 01:45:00,0.73342,0.73356,0.7333,0.73354,64400000.0
2009-09-08 01:50:00,0.73349,0.73362,0.73345,0.73354,59200000.0
2009-09-08 01:55:00,0.73343,0.73364,0.73322,0.73322,89000000.0
2009-09-08 02:00:00,0.73323,0.73342,0.73304,0.73314,48400000.0
2009-09-08 02:05:00,0.73327,0.73335,0.73297,0.73306,65600000.0
2009-09-08 02:10:00,0.73313,0.73314,0.73285,0.73308,35200000.0
2009-09-08 02:15:00,0.73323,0.73344,0.73309,0.7332,67600000.0
2009-09-08 02:20:00,0.73316,0.73326,0.73298,0.7331,48200000.0
2009-09-08 02:25:00,0.73309,0.73314,0.73278,0.73278,52200000.0
2009-09-08 02:30:00,0.733,0.73331,0.733,0.73326,35200000.0
2009-09-08 02:35:00,0.73326,0.7333,0.73308,0.73321,65600000.0
2009-09-08 02:40:00,0.73308,0.7332,0.73292,0.73302,39400000.0
2009-09-08 02:45:00,0.7331,0.73315,0.73286,0.7331,38400000.0
2009-09-08 02:50:00,0.73301,0.73313,0.73292,0.73308,62400000.0
2009-09-08 02:55:00,0.73329,0.73329,0.73279,0.73286,64000000.0
2009-09-08 03:00:00,0.73292,0.73298,0.7325,0.73282,42600000.0
2009-09-08 03:05:00,0.73279,0.73288,0.73239,0.73281,62800000.0
2009-09-08 03:10:00,0.73281,0.7329,0.73267,0.7327,60800000.0
2009-09-08 03:15:00,0.73265,0.73285,0.73259,0.7328,40000000.0
2009-09-08 03:20:00,0.73289,0.73289,0.73255,0.73269,38400000.0
2009-09-08 03:25:00,0.73261,0.73263,0.73236,0.73251,62400000.0
2009-09-08 03:30:00,0.73255,0.73269,0.73233,0.73233,61200000.0
2009-09-08 03:35:00,0.73221,0.73258,0.73209,0.73209,57000000.0
2009-09-08 03:40:00,0.73208,0.73227,0.73181,0.73227,64000000.0
2009-09-08 03:45:00,0.73222,0.73228,0.73204,0.73211,60800000.0
2009-09-08 03:50:00,0.73213,0.73232,0.73193,0.73223,44800000.0
2009-09-08 03:55:00,0.73215,0.73263,0.73188,0.73262,59200000.0
2009-09-08 04:00:00,0.73261,0.73282,0.73246,0.73275,65000000.0
2009-09-08 04:05:00,0.73277,0.73311,0.73255,0.73256,58000000.0
2009-09-08 04:10:00,0.73259,0.73295,0.73165,0.73282,50000000.0
2009-09-08 04:15:00,0.73281,0.73321,0.7326,0.7332,45200000.0
2009-09-08 04:20:00,0.73336,0.73346,0.73323,0.73331,40000000.0
2009-09-08 04:25:00,0.73338,0.73338,0.73318,0.73323,35200000.0
2009-09-08 04:30:00,0.7333,0.7333,0.73267,0.73267,36800000.0
2009-09-08 04:35:00,0.73287,0.7333,0.73272,0.7333,71800000.0
2009-09-08 04:40:00,0.73312,0.73334,0.73284,0.73313,49600000.0
2009-09-08 04:50:00,0.73313,0.73317,0.73284,0.733,59200000.0
2009-09-08 04:55:00,0.73311,0.73316,0.73302,0.73316,30400000.0
2009-09-08 05:00:00,0.7331,0.73315,0.73291,0.73313,11200000.0
2009-09-08 05:05:00,0.73311,0.7332,0.73305,0.73317,41600000.0
2009-09-08 05:10:00,0.73319,0.73319,0.73271,0.73298,52800000.0
2009-09-08 05:15:00,0.73282,0.73283,0.73281,0.73281,8000000.0
2009-09-08 05:20:00,0.73277,0.73308,0.73277,0.73293,24400000.0
2009-09-08 05:25:00,0.73285,0.73295,0.73272,0.73295,49600000.0
2009-09-08 05:30:00,0.73297,0.73297,0.73267,0.73293,53200000.0
2009-09-08 05:35:00,0.73293,0.73303,0.73279,0.73292,51200000.0
2009-09-08 05:40:00,0.73292,0.73306,0.7329,0.73297,38400000.0
2009-09-08 05:45:00,0.73287,0.73297,0.73254,0.73254,59200000.0
2009-09-08 05:50:00,0.73253,0.7328,0.7323,0.73243,46400000.0
2009-09-08 05:55:00,0.73264,0.73264,0.73237,0.73255,76800000.0
2009-09-08 06:00:00,0.73244,0.73244,0.73129,0.73237,62400000.0
2009-09-08 06:05:00,0.73233,0.73238,0.73205,0.73228,60800000.0
2009-09-08 06:10:00,0.73217,0.73232,0.7315,0.73196,62800000.0
2009-09-08 06:15:00,0.73217,0.73235,0.73204,0.73224,66000000.0
2009-09-08 06:20:00,0.73229,0.7325,0.73161,0.73241,66600000.0
2009-09-08 06:25:00,0.73238,0.73251,0.7314,0.73243,54400000.0
2009-09-08 06:30:00,0.73257,0.73257,0.73219,0.73223,59600000.0
2009-09-08 06:35:00,0.73228,0.73228,0.73184,0.73199,72800000.0
2009-09-08 06:40:00,0.7321,0.73215,0.73182,0.73197,64000000.0
2009-09-08 06:45:00,0.73112,0.73205,0.73107,0.73178,62400000.0
2009-09-08 06:50:00,0.7319,0.73208,0.73139,0.73198,57600000.0
2009-09-08 06:55:00,0.73201,0.73208,0.73136,0.7319,76000000.0
2009-09-08 07:00:00,0.73121,0.73216,0.73121,0.73201,67200000.0
2009-09-08 07:05:00,0.73203,0.73216,0.73135,0.73187,58600000.0
2009-09-08 07:10:00,0.73183,0.73213,0.73179,0.73194,73600000.0
2009-09-08 07:15:00,0.73196,0.73204,0.73118,0.73186,65600000.0
2009-09-08 07:20:00,0.73181,0.73216,0.73181,0.73202,60800000.0
2009-09-08 07:25:00,0.73191,0.73209,0.73165,0.73209,72000000.0
2009-09-08 07:30:00,0.73205,0.73245,0.73191,0.73245,63400000.0
2009-09-08 07:35:00,0.73243,0.73266,0.73192,0.73227,65600000.0
2009-09-08 07:40:00,0.73234,0.73267,0.73234,0.73267,54400000.0
2009-09-08 07:45:00,0.7326,0.7326,0.73212,0.73245,65600000.0
2009-09-08 07:50:00,0.73233,0.73299,0.73221,0.73263,68800000.0
2009-09-08 07:55:00,0.73254,0.73271,0.7323,0.73265,56000000.0
2009-09-08 08:00:00,0.73179,0.73302,0.73179,0.73301,68800000.0
2009-09-08 08:05:00,0.733,0.73307,0.73254,0.73276,68800000.0
2009-09-08 08:10:00,0.73272,0.73272,0.73215,0.73239,62800000.0
2009-09-08 08:15:00,0.73235,0.73256,0.73219,0.7324,62400000.0
2009-09-08 08:20:00,0.73241,0.73252,0.73198,0.73206,65600000.0
2009-09-08 08:25:00,0.73188,0.73226,0.73159,0.73226,69800000.0
2009-09-08 08:30:00,0.73254,0.7329,0.73254,0.73289,57600000.0
2009-09-08 08:35:00,0.73275,0.73276,0.73238,0.73254,56000000.0
2009-09-08 08:40:00,0.73286,0.73292,0.73185,0.73255,57600000.0
2009-09-08 08:45:00,0.73253,0.73263,0.73195,0.7324,65600000.0
2009-09-08 08:50:00,0.73269,0.73275,0.73238,0.73275,59600000.0
2009-09-08 08:55:00,0.73268,0.73285,0.73237,0.73259,59600000.0
2009-09-08 09:00:00,0.73244,0.73346,0.73239,0.73346,62400000.0
2009-09-08 09:05:00,0.73368,0.73413,0.73341,0.73387,72000000.0
2009-09-08 09:10:00,0.73365,0.73385,0.7333,0.73342,64400000.0
2009-09-08 09:15:00,0.73349,0.73368,0.7334,0.73349,73000000.0
2009-09-08 09:20:00,0.73345,0.73345,0.733,0.73305,68800000.0
2009-09-08 09:25:00,0.73293,0.73332,0.73275,0.73319,60200000.0
2009-09-08 09:30:00,0.73322,0.73379,0.73241,0.73369,75200000.0
2009-09-08 09:35:00,0.73372,0.73398,0.73344,0.73351,57600000.0
2009-09-08 09:40:00,0.73368,0.73418,0.73366,0.73385,64000000.0
2009-09-08 09:45:00,0.73385,0.73441,0.73332,0.73354,58000000.0
2009-09-08 09:50:00,0.73323,0.73337,0.73296,0.73297,62400000.0
2009-09-08 09:55:00,0.73311,0.73357,0.73293,0.73344,68800000.0
2009-09-08 10:00:00,0.7335,0.7337,0.7328,0.73296,62400000.0
2009-09-08 10:05:00,0.73285,0.73285,0.73156,0.73182,64400000.0
2009-09-08 10:10:00,0.73173,0.73179,0.7315,0.73163,68800000.0
2009-09-08 10:15:00,0.7316,0.7321,0.7316,0.7317,72400000.0
2009-09-08 10:20:00,0.73138,0.73156,0.73115,0.73139,68800000.0
2009-09-08 10:25:00,0.73138,0.73158,0.73121,0.73135,65600000.0
2009-09-08 10:30:00,0.73151,0.73172,0.7311,0.73147,59200000.0
2009-09-08 10:35:00,0.73148,0.73149,0.73057,0.73067,65600000.0
2009-09-08 10:40:00,0.73073,0.73096,0.73031,0.73096,67000000.0
2009-09-08 10:45:00,0.73097,0.73111,0.73083,0.73089,65000000.0
2009-09-08 10:50:00,0.731,0.73179,0.73097,0.73143,64000000.0
2009-09-08 10:55:00,0.73147,0.73165,0.73093,0.73162,65600000.0
2009-09-08 11:00:00,0.7316,0.73181,0.73141,0.73142,62400000.0
2009-09-08 11:05:00,0.73148,0.73177,0.73144,0.73165,58000000.0
2009-09-08 11:10:00,0.73179,0.73182,0.73128,0.73149,77200000.0
2009-09-08 11:15:00,0.73055,0.73156,0.73055,0.73134,70400000.0
2009-09-08 11:20:00,0.73129,0.73137,0.73046,0.73096,71400000.0
2009-09-08 11:25:00,0.73092,0.73189,0.73082,0.73189,62400000.0
2009-09-08 11:30:00,0.73211,0.73211,0.7315,0.7315,70800000.0
2009-09-08 11:35:00,0.73156,0.73172,0.73145,0.73166,64000000.0
2009-09-08 11:40:00,0.7316,0.73186,0.73076,0.7317,62800000.0
2009-09-08 11:45:00,0.73157,0.73157,0.73087,0.73099,68800000.0
2009-09-08 11:50:00,0.73092,0.73097,0.73026,0.73064,71400000.0
2009-09-08 11:55:00,0.73047,0.73069,0.73038,0.73038,71400000.0
2009-09-08 12:00:00,0.73048,0.73088,0.72978,0.72978,70400000.0
2009-09-08 12:05:00,0.72974,0.72999,0.72963,0.72982,67200000.0
2009-09-08 12:10:00,0.72989,0.73013,0.7295,0.73012,71400000.0
2009-09-08 12:15:00,0.73006,0.73031,0.72995,0.7301,68800000.0
2009-09-08 12:20:00,0.73007,0.73021,0.72996,0.73001,64000000.0
2009-09-08 12:25:00,0.72992,0.72992,0.72965,0.72981,57600000.0
2009-09-08 12:30:00,0.72973,0.72981,0.72934,0.72962,58600000.0
2009-09-08 12:35:00,0.72964,0.7297,0.72936,0.72953,65000000.0
2009-09-08 12:40:00,0.7295,0.72959,0.72928,0.72934,57600000.0
2009-09-08 12:45:00,0.72943,0.72951,0.72926,0.72951,61200000.0
2009-09-08 12:50:00,0.72955,0.72964,0.72872,0.72928,75400000.0
2009-09-08 12:55:00,0.72921,0.72926,0.72817,0.72918,62400000.0
2009-09-08 13:00:00,0.72916,0.72946,0.72905,0.72919,63400000.0
2009-09-08 13:05:00,0.72934,0.72937,0.729,0.72915,60800000.0
2009-09-08 13:10:00,0.72895,0.7293,0.72883,0.72919,57600000.0
2009-09-08 13:15:00,0.72913,0.72947,0.72888,0.72926,61600000.0
2009-09-08 13:20:00,0.72936,0.72957,0.72926,0.72957,66600000.0
2009-09-08 13:25:00,0.72945,0.72958,0.72879,0.72908,54400000.0
2009-09-08 13:30:00,0.72917,0.72923,0.72897,0.72907,104000000.0
2009-09-08 13:35:00,0.729,0.72959,0.72897,0.72945,124200000.0
2009-09-08 13:40:00,0.72946,0.72951,0.72898,0.72899,140800000.0
2009-09-08 13:45:00,0.72905,0.72905,0.72874,0.72902,121000000.0
2009-09-08 13:50:00,0.72916,0.72921,0.72874,0.72874,156800000.0
2009-09-08 13:55:00,0.72874,0.72874,0.72832,0.72841,129200000.0
2009-09-08 14:00:00,0.72853,0.72876,0.7285,0.72865,171000000.0
2009-09-08 14:05:00,0.72859,0.72895,0.72845,0.72885,181800000.0
2009-09-08 14:10:00,0.72867,0.72899,0.72867,0.72883,116800000.0
2009-09-08 14:15:00,0.72886,0.72888,0.72866,0.72874,184800000.0
2009-09-08 14:20:00,0.72867,0.72895,0.72848,0.72866,156800000.0
2009-09-08 14:25:00,0.72878,0.72897,0.72865,0.72871,190200000.0
2009-09-08 14:30:00,0.72862,0.72877,0.72849,0.72868,208000000.0
2009-09-08 14:35:00,0.72871,0.72921,0.72871,0.72889,235600000.0
2009-09-08 14:40:00,0.72885,0.72916,0.72839,0.72916,246000000.0
2009-09-08 14:45:00,0.72925,0.72925,0.72895,0.72919,152400000.0
2009-09-08 14:50:00,0.72923,0.72923,0.72867,0.72892,132800000.0
2009-09-08 14:55:00,0.72895,0.7291,0.7287,0.72873,108200000.0
2009-09-08 15:00:00,0.72902,0.72925,0.72861,0.72862,153600000.0
2009-09-08 15:05:00,0.72868,0.72909,0.7285,0.72907,154600000.0
2009-09-08 15:10:00,0.72895,0.72932,0.72895,0.7292,227000000.0
2009-09-08 15:15:00,0.72912,0.72912,0.72878,0.72883,93200000.0
2009-09-08 15:20:00,0.72858,0.72873,0.72848,0.7287,164200000.0
2009-09-08 15:25:00,0.72868,0.72878,0.72782,0.72783,193600000.0
2009-09-08 15:30:00,0.72796,0.72925,0.72769,0.72857,251200000.0
2009-09-08 15:35:00,0.72881,0.72902,0.72858,0.72896,204200000.0
2009-09-08 15:40:00,0.72889,0.72903,0.72876,0.72893,206200000.0
2009-09-08 15:45:00,0.72903,0.72903,0.72864,0.72896,155200000.0
2009-09-08 15:50:00,0.72887,0.72916,0.72884,0.72899,124800000.0
2009-09-08 15:55:00,0.72901,0.72901,0.72725,0.72725,157600000.0
2009-09-08 16:00:00,0.72731,0.72752,0.72694,0.7273,238800000.0
2009-09-08 16:05:00,0.72729,0.72754,0.72718,0.72726,200000000.0
2009-09-08 16:10:00,0.72727,0.72755,0.72727,0.72744,206800000.0
2009-09-08 16:15:00,0.72747,0.7278,0.72747,0.7278,193000000.0
2009-09-08 16:20:00,0.72766,0.7278,0.72755,0.7276,225000000.0
2009-09-08 16:25:00,0.72757,0.72761,0.72718,0.72725,171200000.0
2009-09-08 16:30:00,0.72725,0.72769,0.72715,0.72722,235000000.0
2009-09-08 16:35:00,0.72715,0.72756,0.72678,0.72749,281000000.0
2009-09-08 16:40:00,0.72739,0.72742,0.72653,0.72687,255400000.0
2009-09-08 16:45:00,0.72685,0.72715,0.72673,0.72711,317000000.0
2009-09-08 16:50:00,0.72705,0.72721,0.72693,0.72719,191800000.0
2009-09-08 16:55:00,0.72725,0.7276,0.72717,0.72755,196800000.0
2009-09-08 17:00:00,0.72756,0.72794,0.72731,0.72789,232000000.0
2009-09-08 17:05:00,0.72789,0.72791,0.72751,0.72789,252200000.0
2009-09-08 17:10:00,0.72785,0.72834,0.72785,0.72817,181400000.0
2009-09-08 17:15:00,0.72799,0.72799,0.7273,0.72733,158400000.0
2009-09-08 17:20:00,0.72744,0.72774,0.7274,0.72741,141200000.0
2009-09-08 17:25:00,0.72747,0.72761,0.72725,0.72761,198800000.0
2009-09-08 17:30:00,0.72752,0.72759,0.72697,0.72698,370600000.0
2009-09-08 17:35:00,0.72676,0.72748,0.72673,0.72735,288000000.0
2009-09-08 17:40:00,0.72736,0.7276,0.72734,0.72755,270400000.0
2009-09-08 17:45:00,0.72755,0.72807,0.72753,0.72796,454600000.0
2009-09-08 17:50:00,0.728,0.72813,0.72763,0.72774,317400000.0
2009-09-08 17:55:00,0.72786,0.72859,0.72786,0.72855,324200000.0
2009-09-08 18:00:00,0.72868,0.72868,0.72773,0.72836,288200000.0
2009-09-08 18:05:00,0.72838,0.72857,0.72829,0.72842,320400000.0
2009-09-08 18:10:00,0.72839,0.72842,0.7281,0.72828,188600000.0
2009-09-08 18:15:00,0.72826,0.72874,0.72812,0.72861,297800000.0
2009-09-08 18:20:00,0.72852,0.72853,0.72805,0.72827,270400000.0
2009-09-08 18:25:00,0.72827,0.72837,0.72782,0.72782,182400000.0
2009-09-08 18:30:00,0.72784,0.72798,0.72731,0.72768,242600000.0
2009-09-08 18:35:00,0.72767,0.72794,0.72689,0.72793,302800000.0
2009-09-08 18:40:00,0.72791,0.72826,0.72781,0.72803,285200000.0
2009-09-08 18:45:00,0.72807,0.72812,0.72745,0.72754,295200000.0
2009-09-08 18:50:00,0.7273,0.72796,0.7272,0.72791,189200000.0
2009-09-08 18:55:00,0.72791,0.72806,0.72766,0.72777,145000000.0
2009-09-08 19:00:00,0.72785,0.7282,0.72755,0.7276,135200000.0
2009-09-08 19:05:00,0.72793,0.72793,0.72745,0.72745,252600000.0
2009-09-08 19:10:00,0.72749,0.72789,0.7273,0.72789,171200000.0
2009-09-08 19:15:00,0.72789,0.72814,0.72738,0.72793,158400000.0
2009-09-08 19:20:00,0.72798,0.7281,0.72765,0.72809,131200000.0
2009-09-08 19:25:00,0.7282,0.72836,0.72773,0.72779,230200000.0
2009-09-08 19:30:00,0.72808,0.72812,0.72792,0.72806,173200000.0
2009-09-08 19:35:00,0.72805,0.72805,0.7272,0.7276,108200000.0
2009-09-08 19:40:00,0.72784,0.72801,0.7277,0.72781,105600000.0
2009-09-08 19:45:00,0.72803,0.72818,0.72777,0.72777,111400000.0
2009-09-08 19:50:00,0.72787,0.72836,0.72787,0.72822,99200000.0
2009-09-08 19:55:00,0.72825,0.72825,0.72796,0.72812,118800000.0
2009-09-08 20:00:00,0.72755,0.7283,0.72755,0.72792,117200000.0
2009-09-08 20:05:00,0.728,0.7281,0.72784,0.72801,119400000.0
2009-09-08 20:10:00,0.72814,0.72816,0.72727,0.72747,144000000.0
2009-09-08 20:15:00,0.72771,0.72787,0.72763,0.72774,96000000.0
2009-09-08 20:20:00,0.72771,0.72809,0.72765,0.72773,81600000.0
2009-09-08 20:25:00,0.72776,0.72792,0.72711,0.72711,85800000.0
2009-09-08 20:30:00,0.72718,0.72766,0.72708,0.72744,144000000.0
2009-09-08 20:35:00,0.72745,0.72773,0.72729,0.72766,97600000.0
2009-09-08 20:40:00,0.7276,0.72799,0.72747,0.72799,65000000.0
2009-09-08 20:45:00,0.72794,0.728,0.72755,0.72766,92800000.0
2009-09-08 20:50:00,0.72774,0.72823,0.72774,0.72823,84800000.0
2009-09-08 20:55:00,0.72822,0.72825,0.72785,0.72787,86400000.0
2009-09-08 21:00:00,0.7278,0.72792,0.72732,0.7274,78400000.0
2009-09-08 21:05:00,0.72756,0.72767,0.72732,0.72755,59200000.0
2009-09-08 21:10:00,0.7275,0.72772,0.72743,0.72769,62800000.0
2009-09-08 21:15:00,0.72761,0.72784,0.72743,0.72784,56000000.0
2009-09-08 21:20:00,0.72783,0.72803,0.72765,0.72765,64000000.0
2009-09-08 21:25:00,0.72786,0.72802,0.72777,0.72798,91200000.0
2009-09-08 21:30:00,0.72788,0.72794,0.72689,0.7277,64400000.0
2009-09-08 21:35:00,0.72769,0.72838,0.72769,0.72825,75600000.0
2009-09-08 21:40:00,0.7283,0.72845,0.72825,0.72828,68800000.0
2009-09-08 21:45:00,0.72823,0.72858,0.72809,0.72843,92800000.0
2009-09-08 21:50:00,0.72837,0.72868,0.72823,0.7285,81600000.0
2009-09-08 21:55:00,0.72849,0.72849,0.72807,0.72815,129600000.0
2009-09-08 22:00:00,0.72815,0.72815,0.72715,0.72806,170400000.0
2009-09-08 22:05:00,0.72762,0.72824,0.72724,0.72809,115000000.0
2009-09-08 22:10:00,0.72812,0.72847,0.72812,0.72818,86400000.0
2009-09-08 22:15:00,0.72811,0.72824,0.72734,0.7279,80000000.0
2009-09-08 22:20:00,0.72835,0.72838,0.72781,0.7282,65600000.0
2009-09-08 22:25:00,0.72816,0.72842,0.72809,0.72826,84800000.0
2009-09-08 22:30:00,0.72818,0.72839,0.72784,0.72839,151400000.0
2009-09-08 22:35:00,0.72838,0.72842,0.7279,0.72827,145600000.0
2009-09-08 22:40:00,0.72807,0.72821,0.72783,0.72798,68800000.0
2009-09-08 22:45:00,0.72817,0.72841,0.72788,0.72826,94800000.0
2009-09-08 22:50:00,0.72822,0.72831,0.72775,0.72822,67200000.0
2009-09-08 22:55:00,0.72845,0.7286,0.72835,0.72842,73600000.0
2009-09-08 23:00:00,0.72835,0.72845,0.72812,0.72819,84800000.0
2009-09-08 23:05:00,0.72811,0.72819,0.72762,0.72812,68200000.0
2009-09-08 23:10:00,0.72811,0.7284,0.72811,0.72836,64400000.0
2009-09-08 23:15:00,0.72833,0.72843,0.7281,0.7281,67200000.0
2009-09-08 23:20:00,0.72833,0.72839,0.72771,0.72811,62400000.0
2009-09-08 23:25:00,0.72759,0.72847,0.72758,0.72847,80000000.0
2009-09-08 23:30:00,0.72846,0.72846,0.72815,0.72832,98600000.0
2009-09-08 23:35:00,0.7281,0.72845,0.72793,0.72827,83200000.0
2009-09-08 23:40:00,0.7282,0.7284,0.7276,0.72828,84800000.0
2009-09-08 23:45:00,0.72831,0.72834,0.72808,0.72826,59200000.0
2009-09-08 23:50:00,0.7283,0.72834,0.72787,0.72819,69200000.0
2009-09-08 23:55:00,0.72806,0.72806,0.72762,0.72778,112200000.0
2009-09-09 00:00:00,0.72807,0.72807,0.72715,0.72759,73600000.0
2009-09-09 00:05:00,0.72788,0.72794,0.72698,0.72729,65600000.0
2009-09-09 00:10:00,0.7274,0.72814,0.72723,0.72814,81000000.0
2009-09-09 00:15:00,0.72805,0.72809,0.72699,0.72789,59200000.0
2009-09-09 00:20:00,0.72758,0.72778,0.72705,0.72772,51200000.0
2009-09-09 00:25:00,0.72734,0.72793,0.7273,0.72745,67200000.0
2009-09-09 00:30:00,0.72777,0.72857,0.72771,0.72842,83200000.0
2009-09-09 00:35:00,0.72845,0.72869,0.72825,0.72854,60800000.0
2009-09-09 00:40:00,0.7284,0.72864,0.72814,0.72857,74000000.0
2009-09-09 00:45:00,0.72858,0.72859,0.72757,0.72839,73600000.0
2009-09-09 00:50:00,0.72823,0.72871,0.72812,0.72868,56400000.0
2009-09-09 00:55:00,0.72814,0.72898,0.72814,0.72868,67600000.0
2009-09-09 01:00:00,0.72881,0.72898,0.72869,0.72897,67200000.0
2009-09-09 01:05:00,0.72875,0.72906,0.72869,0.72904,64000000.0
2009-09-09 01:10:00,0.72887,0.72916,0.72869,0.72886,62400000.0
2009-09-09 01:15:00,0.72906,0.72906,0.72889,0.72904,57600000.0
2009-09-09 01:20:00,0.729,0.729,0.72817,0.72867,67200000.0
2009-09-09 01:25:00,0.72892,0.72907,0.72882,0.72897,91600000.0
2009-09-09 01:30:00,0.7289,0.72897,0.72838,0.72897,130000000.0
2009-09-09 01:35:00,0.72852,0.72898,0.72793,0.72869,64000000.0
2009-09-09 01:40:00,0.72866,0.72945,0.72866,0.729,64000000.0
2009-09-09 01:45:00,0.729,0.72921,0.72874,0.72912,64000000.0
2009-09-09 01:50:00,0.7291,0.72932,0.72904,0.72924,70400000.0
2009-09-09 01:55:00,0.72918,0.72918,0.7285,0.72912,87200000.0
2009-09-09 02:00:00,0.72914,0.72942,0.72853,0.7293,65600000.0
2009-09-09 02:05:00,0.72924,0.72926,0.72893,0.72901,65000000.0
2009-09-09 02:10:00,0.72902,0.72947,0.72902,0.7294,52800000.0
2009-09-09 02:15:00,0.72949,0.72949,0.72885,0.72922,66600000.0
2009-09-09 02:20:00,0.72924,0.72936,0.72905,0.72921,62400000.0
2009-09-09 02:25:00,0.72933,0.72964,0.72846,0.72956,65600000.0
2009-09-09 02:30:00,0.7298,0.72983,0.72923,0.7294,57600000.0
2009-09-09 02:35:00,0.7294,0.72955,0.72917,0.72945,65600000.0
2009-09-09 02:40:00,0.72938,0.72967,0.7291,0.72959,59600000.0
2009-09-09 02:45:00,0.72963,0.72975,0.72935,0.72956,59200000.0
2009-09-09 02:50:00,0.72956,0.7296,0.72926,0.72955,62200000.0
2009-09-09 02:55:00,0.72955,0.72994,0.72943,0.72991,68800000.0
2009-09-09 03:00:00,0.72987,0.73019,0.72938,0.73006,72000000.0
2009-09-09 03:05:00,0.73011,0.73029,0.72977,0.73017,62400000.0
2009-09-09 03:10:00,0.73014,0.73017,0.72959,0.73009,61200000.0
2009-09-09 03:15:00,0.73013,0.73022,0.72989,0.73,62400000.0
2009-09-09 03:20:00,0.73006,0.73008,0.72978,0.73008,67200000.0
2009-09-09 03:25:00,0.72995,0.73006,0.7292,0.72941,62400000.0
2009-09-09 03:30:00,0.72908,0.72946,0.72879,0.72929,68800000.0
2009-09-09 03:35:00,0.72888,0.72962,0.72888,0.72959,57600000.0
2009-09-09 03:40:00,0.72939,0.72964,0.72907,0.72944,64400000.0
2009-09-09 03:45:00,0.72935,0.72951,0.72914,0.72925,60800000.0
2009-09-09 03:50:00,0.72923,0.72923,0.72848,0.72897,60800000.0
2009-09-09 03:55:00,0.72888,0.72916,0.7284,0.72862,58000000.0
2009-09-09 04:00:00,0.72863,0.72879,0.72838,0.72844,66000000.0
2009-09-09 04:05:00,0.72867,0.72879,0.72824,0.72841,57600000.0
2009-09-09 04:10:00,0.72874,0.72909,0.72791,0.72802,61200000.0
2009-09-09 04:15:00,0.72822,0.72846,0.72801,0.72803,62400000.0
2009-09-09 04:20:00,0.72772,0.72795,0.72768,0.72787,53800000.0
2009-09-09 04:25:00,0.72791,0.72823,0.72774,0.72796,67200000.0
2009-09-09 04:30:00,0.72798,0.72859,0.72792,0.72821,60800000.0
2009-09-09 04:35:00,0.72813,0.72834,0.7276,0.72814,72000000.0
2009-09-09 04:40:00,0.72818,0.7283,0.7274,0.72771,60800000.0
2009-09-09 04:45:00,0.72772,0.7282,0.72744,0.72815,67200000.0
2009-09-09 04:50:00,0.72818,0.72857,0.72772,0.72833,59200000.0
2009-09-09 04:55:00,0.72837,0.72864,0.7282,0.72844,57600000.0
2009-09-09 05:00:00,0.72845,0.72855,0.72799,0.72831,67200000.0
2009-09-09 05:05:00,0.72836,0.72852,0.72749,0.72757,68800000.0
2009-09-09 05:10:00,0.7278,0.72834,0.72747,0.72755,65600000.0
2009-09-09 05:15:00,0.728,0.72821,0.72766,0.72793,51200000.0
2009-09-09 05:20:00,0.72774,0.72795,0.72748,0.72783,56000000.0
2009-09-09 05:25:00,0.72778,0.72797,0.72773,0.72784,65600000.0
2009-09-09 05:30:00,0.72788,0.72788,0.72734,0.72771,69200000.0
2009-09-09 05:35:00,0.72749,0.7275,0.72701,0.72713,67600000.0
2009-09-09 05:40:00,0.72719,0.72745,0.72717,0.72721,51200000.0
2009-09-09 05:45:00,0.72719,0.72753,0.72719,0.72736,59200000.0
2009-09-09 05:50:00,0.72733,0.7276,0.72681,0.7274,62800000.0
2009-09-09 05:55:00,0.7276,0.72787,0.72739,0.72779,76200000.0
2009-09-09 06:00:00,0.72777,0.72786,0.72752,0.72776,62400000.0
2009-09-09 06:05:00,0.7278,0.72794,0.72748,0.72783,60200000.0
2009-09-09 06:10:00,0.72778,0.72783,0.7274,0.72765,62800000.0
2009-09-09 06:15:00,0.72764,0.72789,0.7276,0.72772,67200000.0
2009-09-09 06:20:00,0.72783,0.72789,0.72771,0.72782,67600000.0
2009-09-09 06:25:00,0.72775,0.72786,0.72681,0.72776,54400000.0
2009-09-09 06:30:00,0.72773,0.72792,0.72734,0.72784,59200000.0
2009-09-09 06:35:00,0.7279,0.72802,0.72706,0.72794,72000000.0
2009-09-09 06:40:00,0.72778,0.72804,0.72742,0.72768,68800000.0
2009-09-09 06:45:00,0.72716,0.72795,0.72716,0.72795,62800000.0
2009-09-09 06:50:00,0.72793,0.72798,0.72695,0.72795,57000000.0
2009-09-09 06:55:00,0.72803,0.72818,0.72765,0.72767,70400000.0
2009-09-09 07:00:00,0.72792,0.72799,0.72762,0.72764,67200000.0
2009-09-09 07:05:00,0.72763,0.72799,0.72754,0.72792,59200000.0
2009-09-09 07:10:00,0.72802,0.72802,0.72762,0.72763,73600000.0
2009-09-09 07:15:00,0.72798,0.72798,0.72762,0.72769,65600000.0
2009-09-09 07:20:00,0.72728,0.72763,0.72723,0.72734,60800000.0
2009-09-09 07:25:00,0.72702,0.7274,0.72685,0.72736,72000000.0
2009-09-09 07:30:00,0.72735,0.72775,0.72728,0.72775,64400000.0
2009-09-09 07:35:00,0.72776,0.72789,0.72722,0.72742,65600000.0
2009-09-09 07:40:00,0.72754,0.72785,0.72754,0.72763,60200000.0
2009-09-09 07:45:00,0.72761,0.72816,0.72757,0.72764,65600000.0
2009-09-09 07:50:00,0.72768,0.72787,0.7269,0.72721,68800000.0
2009-09-09 07:55:00,0.72714,0.72805,0.72694,0.72803,56000000.0
2009-09-09 08:00:00,0.72801,0.72833,0.72763,0.72833,68800000.0
2009-09-09 08:05:00,0.72848,0.72855,0.72787,0.72825,68200000.0
2009-09-09 08:10:00,0.72839,0.72861,0.72816,0.72852,64000000.0
2009-09-09 08:15:00,0.7285,0.72856,0.72824,0.72842,62400000.0
2009-09-09 08:20:00,0.72835,0.72843,0.728,0.72808,65600000.0
2009-09-09 08:25:00,0.72803,0.7283,0.72787,0.7283,70400000.0
2009-09-09 08:30:00,0.72765,0.72831,0.72765,0.72792,57400000.0
2009-09-09 08:35:00,0.72781,0.72792,0.72757,0.72757,56000000.0
2009-09-09 08:40:00,0.72757,0.72766,0.72671,0.72757,57600000.0
2009-09-09 08:45:00,0.72682,0.72764,0.72682,0.72691,65600000.0
2009-09-09 08:50:00,0.72757,0.72763,0.72679,0.72692,59200000.0
2009-09-09 08:55:00,0.72705,0.72705,0.72667,0.72691,59600000.0
2009-09-09 09:00:00,0.72686,0.72719,0.72684,0.72712,59200000.0
2009-09-09 09:05:00,0.727,0.72707,0.72675,0.72702,71400000.0
2009-09-09 09:10:00,0.72703,0.72711,0.72671,0.72694,64000000.0
2009-09-09 09:15:00,0.72696,0.72746,0.72696,0.72746,72200000.0
2009-09-09 09:20:00,0.72751,0.72758,0.72712,0.72724,68800000.0
2009-09-09 09:25:00,0.72736,0.72753,0.72691,0.72702,70400000.0
2009-09-09 09:30:00,0.72707,0.72717,0.72617,0.72709,75200000.0
2009-09-09 09:35:00,0.72721,0.72723,0.72625,0.72713,58000000.0
2009-09-09 09:40:00,0.72709,0.72731,0.72709,0.72721,63400000.0
2009-09-09 09:45:00,0.72713,0.72737,0.72647,0.72668,57600000.0
2009-09-09 09:50:00,0.72673,0.72687,0.72585,0.72632,62400000.0
2009-09-09 09:55:00,0.72663,0.72707,0.72659,0.72703,68200000.0
2009-09-09 10:00:00,0.72724,0.72737,0.72655,0.72692,61800000.0
2009-09-09 10:05:00,0.72698,0.72722,0.7264,0.7267,64000000.0
2009-09-09 10:10:00,0.72655,0.72694,0.72633,0.72694,68800000.0
2009-09-09 10:15:00,0.72702,0.72706,0.72645,0.72664,72000000.0
2009-09-09 10:20:00,0.72671,0.72683,0.72622,0.72639,68800000.0
2009-09-09 10:25:00,0.72654,0.72681,0.72631,0.72646,65400000.0
2009-09-09 10:30:00,0.72673,0.72707,0.72663,0.72707,58600000.0
2009-09-09 10:35:00,0.72707,0.72707,0.72664,0.72665,65600000.0
2009-09-09 10:40:00,0.72668,0.72683,0.72615,0.72642,67200000.0
2009-09-09 10:45:00,0.72593,0.72665,0.72593,0.7266,65600000.0
2009-09-09 10:50:00,0.72668,0.72702,0.72668,0.72693,64000000.0
2009-09-09 10:55:00,0.72694,0.72744,0.72686,0.72719,61200000.0
2009-09-09 11:00:00,0.72724,0.72765,0.72724,0.7275,62400000.0
2009-09-09 11:05:00,0.72744,0.72749,0.72683,0.72692,57600000.0
2009-09-09 11:10:00,0.72704,0.72773,0.72698,0.72714,76800000.0
2009-09-09 11:15:00,0.72719,0.72725,0.72617,0.7264,70400000.0
2009-09-09 11:20:00,0.72668,0.72689,0.72601,0.72659,72000000.0
2009-09-09 11:25:00,0.7266,0.72697,0.7265,0.72697,62400000.0
2009-09-09 11:30:00,0.72713,0.72731,0.72688,0.727,69800000.0
2009-09-09 11:35:00,0.72731,0.72731,0.72672,0.72681,64000000.0
2009-09-09 11:40:00,0.72686,0.72696,0.72549,0.72634,61800000.0
2009-09-09 11:45:00,0.72632,0.72637,0.72557,0.72629,68800000.0
2009-09-09 11:50:00,0.7263,0.72711,0.72628,0.72711,72000000.0
2009-09-09 11:55:00,0.72673,0.72732,0.72673,0.72728,72000000.0
2009-09-09 12:00:00,0.72729,0.7275,0.72671,0.72745,70400000.0
2009-09-09 12:05:00,0.72743,0.72799,0.72726,0.7273,60800000.0
2009-09-09 12:10:00,0.72705,0.72737,0.72669,0.72725,71400000.0
2009-09-09 12:15:00,0.72699,0.72721,0.72658,0.72717,68800000.0
2009-09-09 12:20:00,0.72712,0.72781,0.72691,0.72781,64000000.0
2009-09-09 12:25:00,0.72773,0.72797,0.72768,0.72791,56000000.0
2009-09-09 12:30:00,0.7279,0.72797,0.72754,0.72779,56000000.0
2009-09-09 12:35:00,0.72768,0.72786,0.72756,0.72783,65600000.0
2009-09-09 12:40:00,0.72771,0.7282,0.72767,0.72809,57600000.0
2009-09-09 12:45:00,0.7273,0.72803,0.7273,0.72749,61200000.0
2009-09-09 12:50:00,0.72744,0.7277,0.72647,0.72768,75200000.0
2009-09-09 12:55:00,0.7276,0.72811,0.72709,0.72806,61800000.0
2009-09-09 13:00:00,0.72809,0.7282,0.72773,0.72781,64000000.0
2009-09-09 13:05:00,0.72785,0.72798,0.72751,0.72764,60800000.0
2009-09-09 13:10:00,0.72774,0.72819,0.72772,0.72783,58400000.0
2009-09-09 13:15:00,0.72774,0.72887,0.72774,0.72887,60800000.0
2009-09-09 13:20:00,0.72891,0.72895,0.72826,0.72829,67200000.0
2009-09-09 13:25:00,0.7284,0.72911,0.72786,0.72891,54800000.0
2009-09-09 13:30:00,0.72884,0.72885,0.72847,0.7287,104400000.0
2009-09-09 13:35:00,0.72865,0.72927,0.72865,0.72912,123600000.0
2009-09-09 13:40:00,0.72938,0.72962,0.72909,0.72961,140200000.0
2009-09-09 13:45:00,0.72955,0.72966,0.72911,0.72911,121600000.0
2009-09-09 13:50:00,0.72914,0.72948,0.72911,0.72932,156200000.0
2009-09-09 13:55:00,0.72933,0.72941,0.72896,0.72903,129600000.0
2009-09-09 14:00:00,0.72902,0.7292,0.72894,0.72917,171200000.0
2009-09-09 14:05:00,0.72908,0.72908,0.7287,0.72881,182400000.0
2009-09-09 14:10:00,0.72879,0.72895,0.72862,0.72864,117200000.0
2009-09-09 14:15:00,0.72861,0.72939,0.72861,0.72927,185600000.0
2009-09-09 14:20:00,0.72926,0.7293,0.72857,0.72883,157600000.0
2009-09-09 14:25:00,0.72895,0.72903,0.72845,0.72859,190400000.0
2009-09-09 14:30:00,0.72864,0.72873,0.72815,0.72815,206200000.0
2009-09-09 14:35:00,0.72813,0.72834,0.72796,0.72801,236000000.0
2009-09-09 14:40:00,0.72801,0.72809,0.72792,0.72803,244800000.0
2009-09-09 14:45:00,0.7281,0.72844,0.72807,0.72844,151800000.0
2009-09-09 14:50:00,0.72843,0.72892,0.72833,0.7285,133200000.0
2009-09-09 14:55:00,0.72847,0.72851,0.72782,0.72782,108000000.0
2009-09-09 15:00:00,0.72777,0.72839,0.72777,0.72805,154000000.0
2009-09-09 15:05:00,0.728,0.728,0.72743,0.72761,154600000.0
2009-09-09 15:10:00,0.72755,0.72778,0.72741,0.72771,226400000.0
2009-09-09 15:15:00,0.72755,0.72772,0.72731,0.7275,96000000.0
2009-09-09 15:20:00,0.72749,0.72781,0.72742,0.72768,165200000.0
2009-09-09 15:25:00,0.72774,0.72774,0.72614,0.72637,193600000.0
2009-09-09 15:30:00,0.72649,0.72784,0.72625,0.72741,251200000.0
2009-09-09 15:35:00,0.72749,0.72794,0.7273,0.72749,204200000.0
2009-09-09 15:40:00,0.72742,0.72749,0.72731,0.72739,206400000.0
2009-09-09 15:45:00,0.72752,0.72817,0.72752,0.72794,155200000.0
2009-09-09 15:50:00,0.72774,0.72812,0.72766,0.72777,124800000.0
2009-09-09 15:55:00,0.72769,0.72776,0.72713,0.72713,156200000.0
2009-09-09 16:00:00,0.72712,0.72741,0.72689,0.72741,238400000.0
2009-09-09 16:05:00,0.72726,0.72807,0.72726,0.72792,200000000.0
2009-09-09 16:10:00,0.72785,0.72787,0.72759,0.72766,207800000.0
2009-09-09 16:15:00,0.72777,0.72777,0.72731,0.72731,194000000.0
2009-09-09 16:20:00,0.72731,0.72731,0.72683,0.72692,225600000.0
2009-09-09 16:25:00,0.72705,0.72714,0.72678,0.72678,171400000.0
2009-09-09 16:30:00,0.72673,0.72683,0.72623,0.72623,235400000.0
2009-09-09 16:35:00,0.72615,0.72653,0.72598,0.72601,281400000.0
2009-09-09 16:40:00,0.72581,0.72637,0.72557,0.72636,256800000.0
2009-09-09 16:45:00,0.72629,0.72629,0.72577,0.72585,316200000.0
2009-09-09 16:50:00,0.72573,0.72612,0.72567,0.72607,191400000.0
2009-09-09 16:55:00,0.72598,0.72603,0.72566,0.72593,196800000.0
2009-09-09 17:00:00,0.72584,0.72584,0.7253,0.7253,232400000.0
2009-09-09 17:05:00,0.72533,0.72606,0.72533,0.72565,252600000.0
2009-09-09 17:10:00,0.72572,0.72585,0.72548,0.72548,180800000.0
2009-09-09 17:15:00,0.72535,0.7256,0.72461,0.72553,158800000.0
2009-09-09 17:20:00,0.7256,0.72596,0.72546,0.72596,141200000.0
2009-09-09 17:25:00,0.72602,0.72627,0.72589,0.72598,200000000.0
2009-09-09 17:30:00,0.72605,0.72617,0.72552,0.72555,371200000.0
2009-09-09 17:35:00,0.72545,0.72584,0.72538,0.72579,288800000.0
2009-09-09 17:40:00,0.72566,0.72581,0.7255,0.7258,270400000.0
2009-09-09 17:45:00,0.72563,0.7257,0.72513,0.72513,455800000.0
2009-09-09 17:50:00,0.72515,0.72524,0.72482,0.72482,316400000.0
2009-09-09 17:55:00,0.72472,0.72505,0.72472,0.72478,324000000.0
2009-09-09 18:00:00,0.72477,0.72493,0.72472,0.72482,287800000.0
2009-09-09 18:05:00,0.72453,0.72517,0.72453,0.72503,319400000.0
2009-09-09 18:10:00,0.725,0.72503,0.72466,0.72498,188600000.0
2009-09-09 18:15:00,0.72485,0.72515,0.72464,0.72492,299600000.0
2009-09-09 18:20:00,0.72482,0.72483,0.72449,0.72478,270800000.0
2009-09-09 18:25:00,0.72471,0.72502,0.72459,0.725,181800000.0
2009-09-09 18:30:00,0.72489,0.72502,0.72466,0.72483,244000000.0
2009-09-09 18:35:00,0.72489,0.72528,0.72476,0.72525,302400000.0
2009-09-09 18:40:00,0.72534,0.72538,0.72444,0.72499,285800000.0
2009-09-09 18:45:00,0.72533,0.72533,0.72443,0.72517,294400000.0
2009-09-09 18:50:00,0.72517,0.72538,0.72513,0.72533,189000000.0
2009-09-09 18:55:00,0.7252,0.72543,0.72489,0.72541,145600000.0
2009-09-09 19:00:00,0.72539,0.72541,0.72488,0.72498,134400000.0
2009-09-09 19:05:00,0.72499,0.72546,0.72493,0.7251,252800000.0
2009-09-09 19:10:00,0.72529,0.7255,0.72525,0.72539,171600000.0
2009-09-09 19:15:00,0.72545,0.72546,0.72508,0.7254,158400000.0
2009-09-09 19:20:00,0.7253,0.72536,0.72498,0.72515,131200000.0
2009-09-09 19:25:00,0.72523,0.72527,0.7248,0.72507,230400000.0
2009-09-09 19:30:00,0.72497,0.72497,0.72454,0.72472,172200000.0
2009-09-09 19:35:00,0.72457,0.72466,0.72426,0.7246,108800000.0
2009-09-09 19:40:00,0.7246,0.72468,0.72442,0.72459,105600000.0
2009-09-09 19:45:00,0.72464,0.72468,0.72374,0.72458,112000000.0
2009-09-09 19:50:00,0.72456,0.72484,0.72381,0.72479,99200000.0
2009-09-09 19:55:00,0.72489,0.72501,0.72483,0.72498,119400000.0
2009-09-09 20:00:00,0.72509,0.72517,0.72494,0.72507,118400000.0
2009-09-09 20:05:00,0.7251,0.72521,0.7245,0.72481,120400000.0
2009-09-09 20:10:00,0.72485,0.72503,0.72468,0.72469,144400000.0
2009-09-09 20:15:00,0.72461,0.72465,0.72397,0.7241,96000000.0
2009-09-09 20:20:00,0.72428,0.72447,0.72424,0.72434,82400000.0
2009-09-09 20:25:00,0.72446,0.72468,0.72432,0.72434,86800000.0
2009-09-09 20:30:00,0.72458,0.72484,0.72422,0.72422,143400000.0
2009-09-09 20:35:00,0.72419,0.72454,0.72419,0.72447,98000000.0
2009-09-09 20:40:00,0.72448,0.72448,0.72389,0.72417,73600000.0
2009-09-09 20:45:00,0.72427,0.72433,0.72386,0.72397,92200000.0
2009-09-09 20:50:00,0.72428,0.72439,0.72408,0.7243,84600000.0
2009-09-09 20:55:00,0.72429,0.72468,0.72412,0.72445,86400000.0
2009-09-09 21:00:00,0.72449,0.72449,0.72423,0.72426,78400000.0
2009-09-09 21:05:00,0.72429,0.72442,0.72406,0.72418,65000000.0
2009-09-09 21:10:00,0.7243,0.72439,0.72403,0.72403,62400000.0
2009-09-09 21:15:00,0.72396,0.7241,0.72376,0.72392,56400000.0
2009-09-09 21:20:00,0.7239,0.7239,0.72354,0.72388,64000000.0
2009-09-09 21:25:00,0.72387,0.72399,0.72295,0.72399,91600000.0
2009-09-09 21:30:00,0.72388,0.72451,0.72357,0.724,63400000.0
2009-09-09 21:35:00,0.72402,0.72414,0.72379,0.72397,75200000.0
2009-09-09 21:40:00,0.72405,0.72442,0.72404,0.72434,68800000.0
2009-09-09 21:45:00,0.72436,0.72445,0.72409,0.72436,93600000.0
2009-09-09 21:50:00,0.72447,0.72469,0.7237,0.7243,81400000.0
2009-09-09 21:55:00,0.72432,0.7245,0.72417,0.72447,129000000.0
2009-09-09 22:00:00,0.72452,0.72462,0.72447,0.72462,171600000.0
2009-09-09 22:05:00,0.72462,0.72462,0.72411,0.72441,115200000.0
2009-09-09 22:10:00,0.72444,0.72446,0.72414,0.72442,86600000.0
2009-09-09 22:15:00,0.72443,0.72443,0.72393,0.72423,80000000.0
2009-09-09 22:20:00,0.7243,0.7243,0.72367,0.72402,65600000.0
2009-09-09 22:25:00,0.72398,0.72411,0.72385,0.72393,84200000.0
2009-09-09 22:30:00,0.72374,0.72408,0.72341,0.72397,151400000.0
2009-09-09 22:35:00,0.72388,0.72388,0.72336,0.72338,146400000.0
2009-09-09 22:40:00,0.72349,0.72396,0.72342,0.72348,68800000.0
2009-09-09 22:45:00,0.72284,0.72403,0.72284,0.72356,94400000.0
2009-09-09 22:50:00,0.72331,0.72406,0.72331,0.72396,67600000.0
2009-09-09 22:55:00,0.724,0.72415,0.72321,0.7234,73600000.0
2009-09-09 23:00:00,0.72243,0.72329,0.72017,0.72317,84800000.0
2009-09-09 23:05:00,0.72305,0.72305,0.72189,0.72241,68800000.0
2009-09-09 23:10:00,0.72246,0.72362,0.72243,0.72342,64400000.0
2009-09-09 23:15:00,0.72348,0.72431,0.72348,0.72431,62400000.0
2009-09-09 23:20:00,0.72474,0.72495,0.7246,0.72477,62400000.0
2009-09-09 23:25:00,0.72467,0.7253,0.72455,0.72518,79400000.0
2009-09-09 23:30:00,0.72532,0.72561,0.72505,0.72526,99200000.0
2009-09-09 23:35:00,0.72523,0.72523,0.72466,0.72474,82600000.0
2009-09-09 23:40:00,0.72483,0.72486,0.72426,0.72428,85200000.0
2009-09-09 23:45:00,0.72451,0.72525,0.72444,0.72525,59200000.0
2009-09-09 23:50:00,0.72525,0.72545,0.72486,0.72503,61200000.0
2009-09-09 23:55:00,0.72473,0.72531,0.72428,0.7248,112000000.0
2009-09-10 00:00:00,0.72522,0.72529,0.72472,0.72472,73600000.0
2009-09-10 00:05:00,0.725,0.72529,0.72456,0.72529,65600000.0
2009-09-10 00:10:00,0.72544,0.72593,0.7247,0.72537,82000000.0
2009-09-10 00:15:00,0.72517,0.7255,0.72473,0.7252,59600000.0
2009-09-10 00:20:00,0.72499,0.72535,0.72495,0.72508,51200000.0
2009-09-10 00:25:00,0.72523,0.72536,0.72439,0.72491,75200000.0
2009-09-10 00:30:00,0.72494,0.72555,0.72494,0.72537,83200000.0
2009-09-10 00:35:00,0.72556,0.7258,0.72525,0.72576,61200000.0
2009-09-10 00:40:00,0.72573,0.72589,0.72488,0.72557,73600000.0
2009-09-10 00:45:00,0.72578,0.72596,0.72567,0.72579,73600000.0
2009-09-10 00:50:00,0.72559,0.72584,0.72519,0.72562,56000000.0
2009-09-10 00:55:00,0.72562,0.72617,0.72523,0.7261,67200000.0
2009-09-10 01:00:00,0.72627,0.72627,0.72559,0.72612,67600000.0
2009-09-10 01:05:00,0.72601,0.72628,0.72588,0.72619,64000000.0
2009-09-10 01:10:00,0.7261,0.72622,0.72549,0.72549,62400000.0
2009-09-10 01:15:00,0.7261,0.7261,0.72508,0.72574,57600000.0
2009-09-10 01:20:00,0.72564,0.72608,0.72493,0.72606,67600000.0
2009-09-10 01:25:00,0.72604,0.72625,0.726,0.72615,91600000.0
2009-09-10 01:30:00,0.72555,0.72633,0.72555,0.72601,130000000.0
2009-09-10 01:35:00,0.72625,0.72703,0.72576,0.72695,64000000.0
2009-09-10 01:40:00,0.72709,0.72718,0.7266,0.7266,64400000.0
2009-09-10 01:45:00,0.72651,0.7266,0.72584,0.72586,64000000.0
2009-09-10 01:50:00,0.72614,0.72658,0.7257,0.72652,71000000.0
2009-09-10 01:55:00,0.72643,0.72652,0.7263,0.72634,96000000.0
2009-09-10 02:00:00,0.72622,0.72654,0.72597,0.72637,65600000.0
2009-09-10 02:05:00,0.7264,0.72652,0.72622,0.72633,65600000.0
2009-09-10 02:10:00,0.72649,0.72672,0.72573,0.72671,52800000.0
2009-09-10 02:15:00,0.72686,0.7274,0.72676,0.72727,67200000.0
2009-09-10 02:20:00,0.72735,0.72741,0.72719,0.72734,62800000.0
2009-09-10 02:25:00,0.72734,0.72738,0.72637,0.72695,65600000.0
2009-09-10 02:30:00,0.7272,0.7273,0.72702,0.7273,58000000.0
2009-09-10 02:35:00,0.72701,0.72729,0.72684,0.72724,65600000.0
2009-09-10 02:40:00,0.72714,0.72715,0.72683,0.72709,59200000.0
2009-09-10 02:45:00,0.72712,0.72732,0.72692,0.72732,59200000.0
2009-09-10 02:50:00,0.72734,0.72759,0.72699,0.72745,62400000.0
2009-09-10 02:55:00,0.72747,0.72747,0.72712,0.72747,64000000.0
2009-09-10 03:00:00,0.72778,0.72799,0.72743,0.72773,72000000.0
2009-09-10 03:05:00,0.72737,0.72796,0.72698,0.72701,63200000.0
2009-09-10 03:10:00,0.72707,0.72718,0.72634,0.72634,60800000.0
2009-09-10 03:15:00,0.72639,0.72652,0.72529,0.72543,62400000.0
2009-09-10 03:20:00,0.72556,0.72567,0.72497,0.72525,67200000.0
2009-09-10 03:25:00,0.72505,0.72541,0.72488,0.72517,62400000.0
2009-09-10 03:30:00,0.72455,0.72464,0.72352,0.72415,61200000.0
2009-09-10 03:35:00,0.72382,0.72449,0.72358,0.72427,57600000.0
2009-09-10 03:40:00,0.72435,0.72479,0.72428,0.72455,63400000.0
2009-09-10 03:45:00,0.72465,0.72499,0.72434,0.72484,60200000.0
2009-09-10 03:50:00,0.72503,0.72516,0.72464,0.72468,60800000.0
2009-09-10 03:55:00,0.72435,0.72479,0.7242,0.72474,64000000.0
2009-09-10 04:00:00,0.72473,0.72475,0.72415,0.72436,66400000.0
2009-09-10 04:05:00,0.72435,0.72439,0.72402,0.72412,57000000.0
2009-09-10 04:10:00,0.72416,0.72486,0.72363,0.72449,60800000.0
2009-09-10 04:15:00,0.72465,0.72488,0.72432,0.72485,62400000.0
2009-09-10 04:20:00,0.72487,0.72487,0.72397,0.72472,54400000.0
2009-09-10 04:25:00,0.72474,0.72489,0.72434,0.72434,60200000.0
2009-09-10 04:30:00,0.72443,0.72458,0.72398,0.72398,60800000.0
2009-09-10 04:35:00,0.72401,0.72413,0.72322,0.72389,72000000.0
2009-09-10 04:40:00,0.72406,0.72432,0.72384,0.7243,60800000.0
2009-09-10 04:45:00,0.72427,0.72432,0.72397,0.72415,66000000.0
2009-09-10 04:50:00,0.72411,0.72418,0.72363,0.72396,59600000.0
2009-09-10 04:55:00,0.72397,0.72434,0.72385,0.72412,57600000.0
2009-09-10 05:00:00,0.72422,0.72439,0.72341,0.72439,67200000.0
2009-09-10 05:05:00,0.7244,0.72443,0.72311,0.72363,68800000.0
2009-09-10 05:10:00,0.72393,0.72432,0.72393,0.72414,65600000.0
2009-09-10 05:15:00,0.72413,0.72431,0.72391,0.72426,51200000.0
2009-09-10 05:20:00,0.7242,0.72434,0.72342,0.72421,56000000.0
2009-09-10 05:25:00,0.72413,0.72441,0.72393,0.72405,66000000.0
2009-09-10 05:30:00,0.72425,0.72432,0.72341,0.72422,68800000.0
2009-09-10 05:35:00,0.724,0.72434,0.72349,0.72427,67200000.0
2009-09-10 05:40:00,0.72431,0.72454,0.72399,0.72414,57600000.0
2009-09-10 05:45:00,0.72442,0.72461,0.72379,0.72451,59600000.0
2009-09-10 05:50:00,0.72464,0.72485,0.72445,0.72445,62400000.0
2009-09-10 05:55:00,0.72458,0.72466,0.72425,0.7245,76800000.0
2009-09-10 06:00:00,0.72455,0.72475,0.72397,0.7247,62400000.0
2009-09-10 06:05:00,0.72456,0.72457,0.72363,0.724,60800000.0
2009-09-10 06:10:00,0.72436,0.72444,0.72416,0.72437,62400000.0
2009-09-10 06:15:00,0.72438,0.72478,0.72426,0.72469,67200000.0
2009-09-10 06:20:00,0.72481,0.72506,0.72475,0.72506,67600000.0
2009-09-10 06:25:00,0.72508,0.72514,0.7241,0.7247,54800000.0
2009-09-10 06:30:00,0.725,0.72518,0.72467,0.72473,59200000.0
2009-09-10 06:35:00,0.72481,0.72493,0.72433,0.72489,71400000.0
2009-09-10 06:40:00,0.72498,0.72498,0.72415,0.72415,64000000.0
2009-09-10 06:45:00,0.72475,0.72479,0.72414,0.72438,62400000.0
2009-09-10 06:50:00,0.72432,0.725,0.72432,0.72492,57600000.0
2009-09-10 06:55:00,0.72495,0.72514,0.7246,0.72492,70400000.0
2009-09-10 07:00:00,0.7249,0.72504,0.72434,0.7249,67600000.0
2009-09-10 07:05:00,0.72498,0.72521,0.72478,0.72478,59600000.0
2009-09-10 07:10:00,0.72479,0.72499,0.72475,0.72482,73600000.0
2009-09-10 07:15:00,0.72486,0.72502,0.72456,0.72464,65600000.0
2009-09-10 07:20:00,0.72459,0.72506,0.72442,0.72505,60800000.0
2009-09-10 07:25:00,0.72507,0.72509,0.72419,0.72506,72000000.0
2009-09-10 07:30:00,0.72506,0.72511,0.72481,0.72492,64000000.0
2009-09-10 07:35:00,0.72452,0.72503,0.72449,0.72491,65600000.0
2009-09-10 07:40:00,0.72499,0.72502,0.72485,0.72499,54400000.0
2009-09-10 07:45:00,0.72501,0.72517,0.72465,0.72467,65600000.0
2009-09-10 07:50:00,0.72499,0.72512,0.72467,0.72491,68800000.0
2009-09-10 07:55:00,0.72475,0.7252,0.72455,0.72489,56400000.0
2009-09-10 08:00:00,0.72477,0.72512,0.72459,0.72488,68800000.0
2009-09-10 08:05:00,0.72463,0.72511,0.72447,0.72511,68800000.0
2009-09-10 08:10:00,0.72519,0.72565,0.72513,0.72535,64000000.0
2009-09-10 08:15:00,0.72533,0.72567,0.7253,0.72548,62400000.0
2009-09-10 08:20:00,0.72543,0.72543,0.72438,0.72451,65600000.0
2009-09-10 08:25:00,0.72469,0.72524,0.72465,0.72524,70800000.0
2009-09-10 08:30:00,0.72542,0.72546,0.72501,0.72525,57600000.0
2009-09-10 08:35:00,0.72519,0.72543,0.72499,0.72502,56000000.0
2009-09-10 08:40:00,0.72504,0.72558,0.72448,0.72548,57600000.0
2009-09-10 08:45:00,0.72533,0.7256,0.72521,0.72545,65600000.0
2009-09-10 08:50:00,0.72555,0.72562,0.72515,0.72515,67200000.0
2009-09-10 08:55:00,0.72503,0.72511,0.72418,0.72418,59200000.0
2009-09-10 09:00:00,0.72416,0.72416,0.72378,0.72413,59200000.0
2009-09-10 09:05:00,0.72411,0.72424,0.72374,0.72407,72000000.0
2009-09-10 09:10:00,0.72416,0.72416,0.72385,0.72403,64000000.0
2009-09-10 09:15:00,0.72415,0.72424,0.72411,0.72421,74000000.0
2009-09-10 09:20:00,0.72414,0.72414,0.72314,0.72327,68800000.0
2009-09-10 09:25:00,0.72308,0.72313,0.72247,0.72255,60800000.0
2009-09-10 09:30:00,0.72253,0.72273,0.72147,0.72263,75200000.0
2009-09-10 09:35:00,0.72271,0.72278,0.7219,0.7219,58000000.0
2009-09-10 09:40:00,0.72192,0.72225,0.72158,0.72184,64000000.0
2009-09-10 09:45:00,0.72191,0.72232,0.72184,0.72222,57600000.0
2009-09-10 09:50:00,0.72203,0.72217,0.72144,0.72144,62400000.0
2009-09-10 09:55:00,0.72159,0.72276,0.72159,0.72275,68600000.0
2009-09-10 10:00:00,0.72272,0.72281,0.72195,0.7221,62400000.0
2009-09-10 10:05:00,0.72207,0.72281,0.72195,0.72281,63400000.0
2009-09-10 10:10:00,0.72273,0.72285,0.72204,0.72239,68800000.0
2009-09-10 10:15:00,0.72225,0.72227,0.72196,0.72217,72000000.0
2009-09-10 10:20:00,0.72207,0.72212,0.72163,0.72163,68200000.0
2009-09-10 10:25:00,0.72171,0.72175,0.72126,0.72149,66000000.0
2009-09-10 10:30:00,0.72153,0.72209,0.72133,0.72195,59200000.0
2009-09-10 10:35:00,0.72199,0.72199,0.72119,0.72145,65600000.0
2009-09-10 10:40:00,0.72147,0.72188,0.72147,0.72179,67200000.0
2009-09-10 10:45:00,0.72178,0.72194,0.72173,0.72185,66000000.0
2009-09-10 10:50:00,0.72197,0.72222,0.72134,0.72218,64000000.0
2009-09-10 10:55:00,0.7222,0.7222,0.72175,0.72185,57600000.0
2009-09-10 11:00:00,0.72184,0.72189,0.72148,0.7217,62400000.0
2009-09-10 11:05:00,0.72164,0.72171,0.72121,0.72148,57600000.0
2009-09-10 11:10:00,0.7216,0.72163,0.72141,0.72142,76800000.0
2009-09-10 11:15:00,0.72152,0.72177,0.72128,0.72155,70800000.0
2009-09-10 11:20:00,0.72159,0.72162,0.72077,0.72147,72000000.0
2009-09-10 11:25:00,0.72139,0.72158,0.72125,0.72148,62400000.0
2009-09-10 11:30:00,0.72159,0.72159,0.7212,0.72147,70400000.0
2009-09-10 11:35:00,0.72143,0.72166,0.72143,0.72159,67200000.0
2009-09-10 11:40:00,0.72159,0.7219,0.72086,0.72175,62800000.0
2009-09-10 11:45:00,0.72164,0.72188,0.72084,0.72185,68800000.0
2009-09-10 11:50:00,0.72193,0.72201,0.72142,0.7215,72000000.0
2009-09-10 11:55:00,0.72132,0.72221,0.72132,0.72206,72000000.0
2009-09-10 12:00:00,0.72193,0.72216,0.72189,0.72205,70400000.0
2009-09-10 12:05:00,0.72198,0.72208,0.72171,0.7219,61200000.0
2009-09-10 12:10:00,0.72197,0.72204,0.7216,0.72183,72400000.0
2009-09-10 12:15:00,0.7218,0.72211,0.72169,0.72206,69200000.0
2009-09-10 12:20:00,0.72208,0.72223,0.72182,0.72206,64000000.0
2009-09-10 12:25:00,0.72213,0.72217,0.72172,0.72184,56000000.0
2009-09-10 12:30:00,0.7218,0.72209,0.72151,0.72206,56000000.0
2009-09-10 12:35:00,0.72197,0.72235,0.72193,0.72232,65600000.0
2009-09-10 12:40:00,0.72233,0.72263,0.72227,0.72251,57000000.0
2009-09-10 12:45:00,0.72238,0.72238,0.72197,0.72207,62800000.0
2009-09-10 12:50:00,0.72222,0.72244,0.7216,0.72208,74600000.0
2009-09-10 12:55:00,0.72204,0.72263,0.72131,0.72263,62400000.0
2009-09-10 13:00:00,0.72288,0.72338,0.72257,0.72289,64000000.0
2009-09-10 13:05:00,0.72262,0.72326,0.72243,0.72326,61200000.0
2009-09-10 13:10:00,0.72323,0.72376,0.72319,0.72375,57000000.0
2009-09-10 13:15:00,0.72371,0.72398,0.7235,0.72378,61200000.0
2009-09-10 13:20:00,0.72379,0.7238,0.72325,0.72337,67200000.0
2009-09-10 13:25:00,0.72339,0.72348,0.72318,0.72318,54400000.0
2009-09-10 13:30:00,0.72319,0.72382,0.72319,0.72367,104000000.0
2009-09-10 13:35:00,0.72359,0.72366,0.72333,0.72352,125200000.0
2009-09-10 13:40:00,0.72362,0.72418,0.72362,0.72384,140200000.0
2009-09-10 13:45:00,0.72374,0.72449,0.72365,0.72443,121600000.0
2009-09-10 13:50:00,0.72448,0.72463,0.72432,0.72463,156800000.0
2009-09-10 13:55:00,0.72452,0.72452,0.72392,0.72392,129600000.0
2009-09-10 14:00:00,0.72388,0.72398,0.72371,0.72381,170600000.0
2009-09-10 14:05:00,0.72382,0.72384,0.72345,0.72378,182400000.0
2009-09-10 14:10:00,0.72384,0.72447,0.72354,0.72444,116800000.0
2009-09-10 14:15:00,0.72436,0.72479,0.72419,0.72465,185600000.0
2009-09-10 14:20:00,0.7247,0.72486,0.72418,0.72422,157600000.0
2009-09-10 14:25:00,0.7243,0.72451,0.7233,0.7233,189800000.0
2009-09-10 14:30:00,0.72367,0.72467,0.72367,0.72437,208000000.0
2009-09-10 14:35:00,0.72428,0.72449,0.72415,0.72421,236000000.0
2009-09-10 14:40:00,0.72425,0.72434,0.72371,0.72399,244000000.0
2009-09-10 14:45:00,0.72393,0.72456,0.72393,0.72444,152400000.0
2009-09-10 14:50:00,0.72438,0.72443,0.72385,0.72426,132800000.0
2009-09-10 14:55:00,0.72432,0.72432,0.72401,0.72401,108800000.0
2009-09-10 15:00:00,0.72392,0.72461,0.72388,0.72388,153600000.0
2009-09-10 15:05:00,0.72392,0.72429,0.72371,0.72414,155200000.0
2009-09-10 15:10:00,0.72416,0.72466,0.72416,0.72447,227600000.0
2009-09-10 15:15:00,0.72443,0.72515,0.72443,0.72514,93600000.0
2009-09-10 15:20:00,0.72511,0.72564,0.72498,0.72551,165200000.0
2009-09-10 15:25:00,0.72573,0.72819,0.72556,0.72581,193600000.0
2009-09-10 15:30:00,0.72571,0.72709,0.72571,0.72663,250600000.0
2009-09-10 15:35:00,0.72657,0.72678,0.72633,0.72633,204800000.0
2009-09-10 15:40:00,0.72617,0.72718,0.72617,0.72715,206800000.0
2009-09-10 15:45:00,0.7271,0.72712,0.7263,0.72641,155000000.0
2009-09-10 15:50:00,0.72663,0.72697,0.72644,0.72647,125200000.0
2009-09-10 15:55:00,0.7266,0.72668,0.72581,0.72621,157400000.0
2009-09-10 16:00:00,0.72619,0.72636,0.72599,0.72614,238400000.0
2009-09-10 16:05:00,0.72597,0.72607,0.72552,0.72607,200000000.0
2009-09-10 16:10:00,0.72618,0.7264,0.72602,0.72608,208000000.0
2009-09-10 16:15:00,0.7261,0.72649,0.72593,0.72649,194400000.0
2009-09-10 16:20:00,0.72644,0.72655,0.72592,0.72593,225400000.0
2009-09-10 16:25:00,0.72594,0.72599,0.72544,0.72587,171200000.0
2009-09-10 16:30:00,0.72603,0.72618,0.72528,0.72535,236000000.0
2009-09-10 16:35:00,0.72534,0.72563,0.7252,0.72563,281000000.0
2009-09-10 16:40:00,0.72558,0.72569,0.7249,0.72524,256400000.0
2009-09-10 16:45:00,0.72517,0.72536,0.72515,0.72531,317200000.0
2009-09-10 16:50:00,0.72546,0.72588,0.72538,0.72573,192000000.0
2009-09-10 16:55:00,0.72588,0.72608,0.72574,0.72591,196800000.0
2009-09-10 17:00:00,0.72598,0.72608,0.72548,0.7256,232400000.0
2009-09-10 17:05:00,0.7256,0.72602,0.72558,0.72594,253600000.0
2009-09-10 17:10:00,0.72593,0.72623,0.72574,0.72576,180200000.0
2009-09-10 17:15:00,0.72568,0.72616,0.72562,0.72616,158200000.0
2009-09-10 17:20:00,0.72616,0.72642,0.72568,0.72568,140800000.0
2009-09-10 17:25:00,0.72579,0.72617,0.72572,0.72588,200000000.0
2009-09-10 17:30:00,0.72582,0.72587,0.72546,0.72577,372400000.0
2009-09-10 17:35:00,0.72567,0.72594,0.72567,0.7259,289200000.0
2009-09-10 17:40:00,0.72604,0.72613,0.72557,0.72568,271200000.0
2009-09-10 17:45:00,0.7257,0.72577,0.72553,0.72563,456000000.0
2009-09-10 17:50:00,0.72568,0.72568,0.72522,0.7253,316600000.0
2009-09-10 17:55:00,0.72528,0.72549,0.7252,0.72535,323600000.0
2009-09-10 18:00:00,0.72535,0.72575,0.72534,0.72555,287600000.0
2009-09-10 18:05:00,0.72553,0.72582,0.72546,0.72575,320400000.0
2009-09-10 18:10:00,0.72583,0.72583,0.7254,0.72572,188800000.0
2009-09-10 18:15:00,0.72571,0.72576,0.72525,0.72553,299000000.0
2009-09-10 18:20:00,0.72552,0.72577,0.72551,0.72573,270800000.0
2009-09-10 18:25:00,0.72577,0.72622,0.72571,0.72612,182800000.0
2009-09-10 18:30:00,0.72594,0.72621,0.72594,0.72621,243600000.0
2009-09-10 18:35:00,0.72622,0.72639,0.72612,0.72616,302400000.0
2009-09-10 18:40:00,0.72614,0.72669,0.72611,0.72661,288000000.0
2009-09-10 18:45:00,0.72677,0.72717,0.72669,0.7267,294800000.0
2009-09-10 18:50:00,0.72649,0.7269,0.72632,0.72679,188200000.0
2009-09-10 18:55:00,0.72686,0.72771,0.72674,0.72754,145000000.0
2009-09-10 19:00:00,0.72763,0.72936,0.72747,0.72936,134400000.0
2009-09-10 19:05:00,0.72944,0.72985,0.72917,0.72918,252200000.0
2009-09-10 19:10:00,0.7293,0.72959,0.72918,0.72954,172000000.0
2009-09-10 19:15:00,0.72965,0.72983,0.72953,0.72978,158400000.0
2009-09-10 19:20:00,0.72976,0.72994,0.72949,0.72951,131200000.0
2009-09-10 19:25:00,0.72939,0.72955,0.72921,0.72928,230800000.0
2009-09-10 19:30:00,0.72934,0.72954,0.72913,0.72945,172800000.0
2009-09-10 19:35:00,0.7295,0.72956,0.72923,0.72934,109200000.0
2009-09-10 19:40:00,0.72923,0.72934,0.72894,0.72894,104400000.0
2009-09-10 19:45:00,0.72899,0.72935,0.7289,0.72935,112000000.0
2009-09-10 19:50:00,0.7293,0.7296,0.72925,0.72955,99200000.0
2009-09-10 19:55:00,0.72959,0.72969,0.72944,0.72954,120000000.0
2009-09-10 20:00:00,0.72954,0.72958,0.72914,0.72941,118200000.0
2009-09-10 20:05:00,0.72946,0.72982,0.72945,0.72971,120400000.0
2009-09-10 20:10:00,0.72972,0.7299,0.72958,0.7299,142800000.0
2009-09-10 20:15:00,0.72988,0.72993,0.72959,0.72961,96000000.0
2009-09-10 20:20:00,0.7295,0.72995,0.72948,0.72969,81000000.0
2009-09-10 20:25:00,0.72968,0.72975,0.72937,0.72967,86400000.0
2009-09-10 20:30:00,0.72979,0.72982,0.7294,0.72974,144400000.0
2009-09-10 20:35:00,0.72979,0.72988,0.7289,0.72981,97000000.0
2009-09-10 20:40:00,0.72951,0.73005,0.72938,0.72985,65600000.0
2009-09-10 20:45:00,0.72962,0.72971,0.72932,0.72947,92800000.0
2009-09-10 20:50:00,0.72944,0.72991,0.72944,0.72991,84800000.0
2009-09-10 20:55:00,0.72994,0.72996,0.72969,0.72992,86800000.0
2009-09-10 21:00:00,0.7299,0.72991,0.72966,0.72978,78800000.0
2009-09-10 21:05:00,0.72978,0.72997,0.72927,0.72965,59200000.0
2009-09-10 21:10:00,0.72986,0.72988,0.7295,0.7296,62400000.0
2009-09-10 21:15:00,0.72965,0.72981,0.72952,0.72981,56800000.0
2009-09-10 21:20:00,0.72978,0.72978,0.72918,0.72973,64000000.0
2009-09-10 21:25:00,0.72948,0.72973,0.72946,0.72971,91200000.0
2009-09-10 21:30:00,0.72971,0.72987,0.72898,0.72982,64000000.0
2009-09-10 21:35:00,0.72985,0.7301,0.72967,0.72991,75200000.0
2009-09-10 21:40:00,0.7299,0.73023,0.7298,0.72981,68800000.0
2009-09-10 21:45:00,0.72978,0.73005,0.72936,0.73002,93200000.0
2009-09-10 21:50:00,0.73011,0.73038,0.72999,0.73019,81600000.0
2009-09-10 21:55:00,0.73019,0.73025,0.72997,0.73003,129600000.0
2009-09-10 22:00:00,0.7301,0.73015,0.72977,0.7299,171200000.0
2009-09-10 22:05:00,0.72995,0.73012,0.72982,0.72982,115000000.0
2009-09-10 22:10:00,0.72989,0.72992,0.72955,0.72956,86400000.0
2009-09-10 22:15:00,0.7292,0.73003,0.72916,0.7299,80000000.0
2009-09-10 22:20:00,0.73,0.73014,0.72954,0.72992,65600000.0
2009-09-10 22:25:00,0.73002,0.73027,0.73002,0.73025,84600000.0
2009-09-10 22:30:00,0.73009,0.73054,0.73001,0.73028,152400000.0
2009-09-10 22:35:00,0.73025,0.73063,0.73019,0.73053,145400000.0
2009-09-10 22:40:00,0.73018,0.73069,0.73018,0.7304,68800000.0
2009-09-10 22:45:00,0.73,0.73061,0.73,0.73054,94800000.0
2009-09-10 22:50:00,0.73052,0.73053,0.72959,0.72987,67600000.0
2009-09-10 22:55:00,0.73,0.73046,0.73,0.7304,74000000.0
2009-09-10 23:00:00,0.73029,0.7304,0.73012,0.73026,84800000.0
2009-09-10 23:05:00,0.7304,0.73071,0.73026,0.73063,68800000.0
2009-09-10 23:10:00,0.73058,0.73095,0.73048,0.73088,64400000.0
2009-09-10 23:15:00,0.73099,0.73141,0.73095,0.73096,61800000.0
2009-09-10 23:20:00,0.73077,0.73095,0.73024,0.73067,61800000.0
2009-09-10 23:25:00,0.7307,0.73077,0.73037,0.73037,80400000.0
2009-09-10 23:30:00,0.73025,0.73046,0.72959,0.73035,99200000.0
2009-09-10 23:35:00,0.73027,0.73055,0.73001,0.73049,83200000.0
2009-09-10 23:40:00,0.73043,0.73057,0.72991,0.73037,85200000.0
2009-09-10 23:45:00,0.73044,0.7306,0.73028,0.73031,59600000.0
2009-09-10 23:50:00,0.73029,0.73063,0.73029,0.73056,60800000.0
2009-09-10 23:55:00,0.73037,0.73089,0.73032,0.73085,112000000.0
2009-09-11 00:00:00,0.73084,0.73084,0.72975,0.72986,73600000.0
2009-09-11 00:05:00,0.73067,0.73067,0.72972,0.72998,65000000.0
2009-09-11 00:10:00,0.73012,0.73061,0.73005,0.73028,81400000.0
2009-09-11 00:15:00,0.72955,0.73028,0.72955,0.7302,58600000.0
2009-09-11 00:20:00,0.73001,0.73028,0.72962,0.73006,51200000.0
2009-09-11 00:25:00,0.73015,0.7303,0.72974,0.72974,67200000.0
2009-09-11 00:30:00,0.72963,0.73011,0.72932,0.72985,82600000.0
2009-09-11 00:35:00,0.72996,0.73022,0.72988,0.73001,61200000.0
2009-09-11 00:40:00,0.72994,0.73012,0.72937,0.73004,73600000.0
2009-09-11 00:45:00,0.72983,0.72983,0.72929,0.72959,73600000.0
2009-09-11 00:50:00,0.72921,0.72961,0.72913,0.72961,56000000.0
2009-09-11 00:55:00,0.72923,0.73004,0.72923,0.72999,67200000.0
2009-09-11 01:00:00,0.7303,0.73034,0.72978,0.73005,67200000.0
2009-09-11 01:05:00,0.7296,0.73011,0.72942,0.73002,64000000.0
2009-09-11 01:10:00,0.72959,0.72997,0.72931,0.72931,62400000.0
2009-09-11 01:15:00,0.72965,0.72993,0.72964,0.72975,57600000.0
2009-09-11 01:20:00,0.72971,0.72985,0.72942,0.72958,67200000.0
2009-09-11 01:25:00,0.72959,0.72972,0.7289,0.7289,91200000.0
2009-09-11 01:30:00,0.7296,0.7297,0.72897,0.72907,128400000.0
2009-09-11 01:35:00,0.7294,0.72972,0.72872,0.7292,64000000.0
2009-09-11 01:40:00,0.72921,0.7297,0.72921,0.72948,64800000.0
2009-09-11 01:45:00,0.72884,0.72965,0.72884,0.72954,64000000.0
2009-09-11 01:50:00,0.72939,0.72968,0.72913,0.72935,70400000.0
2009-09-11 01:55:00,0.72963,0.72988,0.72932,0.72988,94400000.0
2009-09-11 02:00:00,0.72982,0.72983,0.72936,0.72952,65600000.0
2009-09-11 02:05:00,0.72914,0.72961,0.72868,0.72941,65600000.0
2009-09-11 02:10:00,0.7294,0.72971,0.72933,0.7296,52800000.0
2009-09-11 02:15:00,0.72957,0.72962,0.72903,0.72933,67600000.0
2009-09-11 02:20:00,0.72885,0.72925,0.72885,0.72913,62800000.0
2009-09-11 02:25:00,0.72907,0.7292,0.72817,0.72897,65600000.0
2009-09-11 02:30:00,0.72906,0.72933,0.72869,0.72931,57000000.0
2009-09-11 02:35:00,0.72925,0.72948,0.72853,0.72938,65600000.0
2009-09-11 02:40:00,0.72923,0.72945,0.72858,0.72882,59200000.0
2009-09-11 02:45:00,0.72914,0.72915,0.72869,0.72915,59200000.0
2009-09-11 02:50:00,0.72904,0.72904,0.72867,0.72892,62400000.0
2009-09-11 02:55:00,0.72893,0.72912,0.72876,0.72876,64000000.0
2009-09-11 03:00:00,0.72867,0.72889,0.72848,0.72871,72000000.0
2009-09-11 03:05:00,0.72866,0.72888,0.72796,0.72868,62400000.0
2009-09-11 03:10:00,0.72848,0.72864,0.72803,0.72861,60800000.0
2009-09-11 03:15:00,0.72867,0.72879,0.72831,0.72836,69200000.0
2009-09-11 03:20:00,0.72845,0.72858,0.72817,0.72851,67200000.0
2009-09-11 03:25:00,0.7285,0.7286,0.7281,0.72837,62800000.0
2009-09-11 03:30:00,0.72843,0.72854,0.72821,0.72844,60800000.0
2009-09-11 03:35:00,0.72827,0.72863,0.72784,0.72851,57600000.0
2009-09-11 03:40:00,0.72823,0.72897,0.72803,0.72877,64000000.0
2009-09-11 03:45:00,0.72871,0.72888,0.72815,0.72873,60800000.0
2009-09-11 03:50:00,0.72881,0.72886,0.72791,0.72837,60800000.0
2009-09-11 03:55:00,0.72837,0.72866,0.728,0.72859,59200000.0
2009-09-11 04:00:00,0.72875,0.72972,0.72875,0.72949,65600000.0
2009-09-11 04:05:00,0.72919,0.72951,0.72873,0.72901,57600000.0
2009-09-11 04:10:00,0.72913,0.72949,0.72779,0.72944,60800000.0
2009-09-11 04:15:00,0.7295,0.73002,0.72944,0.72986,62400000.0
2009-09-11 04:20:00,0.72943,0.72992,0.72932,0.72983,62400000.0
2009-09-11 04:25:00,0.72955,0.72982,0.72939,0.7294,70000000.0
2009-09-11 04:30:00,0.7289,0.72968,0.7289,0.72961,60800000.0
2009-09-11 04:35:00,0.72957,0.72989,0.72933,0.72975,72400000.0
2009-09-11 04:40:00,0.72963,0.73009,0.72931,0.73006,60800000.0
2009-09-11 04:45:00,0.72975,0.72976,0.72926,0.72948,65600000.0
2009-09-11 04:50:00,0.72954,0.72962,0.72894,0.72923,59200000.0
2009-09-11 04:55:00,0.72958,0.72958,0.72874,0.72897,62800000.0
2009-09-11 05:00:00,0.7293,0.7297,0.72901,0.72964,66600000.0
2009-09-11 05:05:00,0.72965,0.72988,0.7292,0.72938,68600000.0
2009-09-11 05:10:00,0.72991,0.73006,0.72935,0.72948,73600000.0
2009-09-11 05:15:00,0.72965,0.72996,0.7293,0.72991,52000000.0
2009-09-11 05:20:00,0.72978,0.73023,0.72978,0.73014,56400000.0
2009-09-11 05:25:00,0.73009,0.73025,0.72957,0.72971,68800000.0
2009-09-11 05:30:00,0.72991,0.72991,0.72946,0.72956,68800000.0
2009-09-11 05:35:00,0.72959,0.72973,0.72901,0.72931,67200000.0
2009-09-11 05:40:00,0.72973,0.72979,0.72954,0.72969,51200000.0
2009-09-11 05:45:00,0.72977,0.72984,0.7293,0.72971,59600000.0
2009-09-11 05:50:00,0.72986,0.72986,0.72962,0.72964,61800000.0
2009-09-11 05:55:00,0.72957,0.72976,0.72885,0.72957,76800000.0
2009-09-11 06:00:00,0.72962,0.72973,0.72917,0.72933,62400000.0
2009-09-11 06:05:00,0.72953,0.72966,0.72905,0.7296,60800000.0
2009-09-11 06:10:00,0.72966,0.72994,0.72945,0.72985,62400000.0
2009-09-11 06:15:00,0.72995,0.72995,0.72925,0.72925,67200000.0
2009-09-11 06:20:00,0.7295,0.72962,0.72924,0.72955,67600000.0
2009-09-11 06:25:00,0.72942,0.72954,0.72845,0.72933,54400000.0
2009-09-11 06:30:00,0.72939,0.72955,0.72914,0.72948,59600000.0
2009-09-11 06:35:00,0.72956,0.72956,0.72896,0.72919,71800000.0
2009-09-11 06:40:00,0.72897,0.72919,0.72877,0.7291,64000000.0
2009-09-11 06:45:00,0.72908,0.7293,0.72886,0.72905,62400000.0
2009-09-11 06:50:00,0.72878,0.72928,0.7283,0.72926,57600000.0
2009-09-11 06:55:00,0.72929,0.72929,0.72913,0.72922,70800000.0
2009-09-11 07:00:00,0.72921,0.72984,0.72875,0.72974,67200000.0
2009-09-11 07:05:00,0.72987,0.7302,0.7295,0.7299,59200000.0
2009-09-11 07:10:00,0.73011,0.73016,0.72968,0.72994,73000000.0
2009-09-11 07:15:00,0.73001,0.73006,0.7292,0.73002,65600000.0
2009-09-11 07:20:00,0.72996,0.73011,0.72932,0.72945,60800000.0
2009-09-11 07:25:00,0.7295,0.73013,0.7295,0.73004,72000000.0
2009-09-11 07:30:00,0.73005,0.73016,0.72988,0.73011,63400000.0
2009-09-11 07:35:00,0.7301,0.7302,0.72945,0.72978,66400000.0
2009-09-11 07:40:00,0.72968,0.72971,0.72922,0.72951,54400000.0
2009-09-11 07:45:00,0.72961,0.72966,0.72875,0.72966,65600000.0
2009-09-11 07:50:00,0.72958,0.7296,0.72909,0.72928,68800000.0
2009-09-11 07:55:00,0.72927,0.72969,0.72912,0.72946,56000000.0
2009-09-11 08:00:00,0.72943,0.72963,0.72907,0.72926,68200000.0
2009-09-11 08:05:00,0.7294,0.7299,0.72936,0.72982,68800000.0
2009-09-11 08:10:00,0.72976,0.72983,0.72938,0.72975,64000000.0
2009-09-11 08:15:00,0.72979,0.72992,0.72926,0.7295,62800000.0
2009-09-11 08:20:00,0.72953,0.72966,0.72864,0.72877,65600000.0
2009-09-11 08:25:00,0.72887,0.72902,0.72846,0.72888,71200000.0
2009-09-11 08:30:00,0.72891,0.72908,0.72884,0.72908,62400000.0
2009-09-11 08:35:00,0.72925,0.7294,0.72911,0.72921,56000000.0
2009-09-11 08:40:00,0.72919,0.72929,0.72825,0.72895,58000000.0
2009-09-11 08:45:00,0.72889,0.72911,0.72873,0.72879,65600000.0
2009-09-11 08:50:00,0.72904,0.72922,0.72878,0.72917,59200000.0
2009-09-11 08:55:00,0.72922,0.72927,0.72887,0.72904,59200000.0
2009-09-11 09:00:00,0.72913,0.72956,0.72911,0.72922,59200000.0
2009-09-11 09:05:00,0.72916,0.72943,0.72878,0.72938,75200000.0
2009-09-11 09:10:00,0.72936,0.73021,0.72936,0.72998,62800000.0
2009-09-11 09:15:00,0.73024,0.73052,0.73014,0.73024,73600000.0
2009-09-11 09:20:00,0.73019,0.73027,0.72974,0.72974,68800000.0
2009-09-11 09:25:00,0.72966,0.72994,0.72966,0.72994,61200000.0
2009-09-11 09:30:00,0.72994,0.73033,0.7292,0.73004,75200000.0
2009-09-11 09:35:00,0.73017,0.73023,0.72989,0.73023,57600000.0
2009-09-11 09:40:00,0.73019,0.73073,0.73004,0.7304,64000000.0
2009-09-11 09:45:00,0.73037,0.73073,0.73024,0.73055,57600000.0
2009-09-11 09:50:00,0.73043,0.73054,0.72999,0.73036,62400000.0
2009-09-11 09:55:00,0.73039,0.73044,0.72979,0.73005,68800000.0
2009-09-11 10:00:00,0.73001,0.73041,0.72997,0.73026,62400000.0
2009-09-11 10:05:00,0.73032,0.73053,0.73024,0.73049,64000000.0
2009-09-11 10:10:00,0.73051,0.7309,0.73027,0.73029,69200000.0
2009-09-11 10:15:00,0.73012,0.73028,0.72969,0.7298,72000000.0
2009-09-11 10:20:00,0.72972,0.73008,0.72967,0.72967,68800000.0
2009-09-11 10:25:00,0.72984,0.73005,0.72962,0.72988,65600000.0
2009-09-11 10:30:00,0.72985,0.72989,0.72959,0.72973,59200000.0
2009-09-11 10:35:00,0.72986,0.73056,0.72974,0.73052,65600000.0
2009-09-11 10:40:00,0.73054,0.73054,0.73006,0.7302,67200000.0
2009-09-11 10:45:00,0.73019,0.73019,0.72974,0.72978,65600000.0
2009-09-11 10:50:00,0.73015,0.73015,0.72978,0.72982,64000000.0
2009-09-11 10:55:00,0.72977,0.7302,0.72957,0.73002,57600000.0
2009-09-11 11:00:00,0.73001,0.73041,0.72981,0.73002,69200000.0
2009-09-11 11:05:00,0.72999,0.7301,0.72978,0.73007,57400000.0
2009-09-11 11:10:00,0.73008,0.73033,0.73002,0.73014,76800000.0
2009-09-11 11:15:00,0.73012,0.73021,0.72979,0.73007,69200000.0
2009-09-11 11:20:00,0.73019,0.73051,0.72971,0.73043,72000000.0
2009-09-11 11:25:00,0.73034,0.73051,0.73027,0.73032,62800000.0
2009-09-11 11:30:00,0.7304,0.73053,0.7303,0.73047,70400000.0
2009-09-11 11:35:00,0.7305,0.73051,0.72961,0.73018,63800000.0
2009-09-11 11:40:00,0.73049,0.73049,0.72908,0.73017,62400000.0
2009-09-11 11:45:00,0.73025,0.73043,0.73015,0.73018,68800000.0
2009-09-11 11:50:00,0.73009,0.73021,0.7299,0.73004,72000000.0
2009-09-11 11:55:00,0.72984,0.73021,0.72984,0.73021,72400000.0
2009-09-11 12:00:00,0.73023,0.73056,0.73008,0.73056,70400000.0
2009-09-11 12:05:00,0.73056,0.73081,0.72957,0.73068,69200000.0
2009-09-11 12:10:00,0.73081,0.73094,0.73041,0.73089,72000000.0
2009-09-11 12:15:00,0.73095,0.73095,0.73077,0.73086,68200000.0
2009-09-11 12:20:00,0.73085,0.73106,0.73064,0.73078,64000000.0
2009-09-11 12:25:00,0.73081,0.73102,0.73057,0.73102,57600000.0
2009-09-11 12:30:00,0.7309,0.7309,0.73043,0.73068,56000000.0
2009-09-11 12:35:00,0.73085,0.731,0.73052,0.73061,73600000.0
2009-09-11 12:40:00,0.73055,0.73055,0.7299,0.73011,65600000.0
2009-09-11 12:45:00,0.73018,0.73044,0.73011,0.73042,67200000.0
2009-09-11 12:50:00,0.73038,0.73117,0.73038,0.73084,75200000.0
2009-09-11 12:55:00,0.73074,0.73101,0.72966,0.73099,62800000.0
2009-09-11 13:00:00,0.73098,0.73361,0.73089,0.73361,64000000.0
2009-09-11 13:05:00,0.73359,0.73389,0.73301,0.73309,60200000.0
2009-09-11 13:10:00,0.73299,0.73321,0.73267,0.7331,57600000.0
2009-09-11 13:15:00,0.73307,0.73325,0.73303,0.73312,60800000.0
2009-09-11 13:20:00,0.73319,0.73329,0.73294,0.73314,73600000.0
2009-09-11 13:25:00,0.73307,0.73349,0.733,0.73345,54800000.0
2009-09-11 13:30:00,0.73342,0.73347,0.73306,0.73319,104000000.0
2009-09-11 13:35:00,0.73317,0.73317,0.73213,0.73256,125200000.0
2009-09-11 13:40:00,0.73284,0.73316,0.73284,0.73289,140800000.0
2009-09-11 13:45:00,0.7328,0.73283,0.73252,0.73264,121600000.0
2009-09-11 13:50:00,0.73267,0.73276,0.73257,0.73257,156200000.0
2009-09-11 13:55:00,0.73255,0.73265,0.73242,0.73245,129600000.0
2009-09-11 14:00:00,0.73243,0.73258,0.73224,0.7323,171200000.0
2009-09-11 14:05:00,0.73231,0.73245,0.73138,0.73191,182400000.0
2009-09-11 14:10:00,0.73208,0.73253,0.73208,0.73231,116200000.0
2009-09-11 14:15:00,0.73239,0.7327,0.73231,0.73258,186400000.0
2009-09-11 14:20:00,0.73252,0.73268,0.73219,0.73258,156200000.0
2009-09-11 14:25:00,0.73267,0.73276,0.73203,0.7322,190400000.0
2009-09-11 14:30:00,0.73248,0.73269,0.73235,0.73262,208400000.0
2009-09-11 14:35:00,0.7327,0.7327,0.73242,0.73242,235000000.0
2009-09-11 14:40:00,0.73249,0.73281,0.73243,0.7327,244800000.0
2009-09-11 14:45:00,0.73254,0.73272,0.73246,0.7326,152000000.0
2009-09-11 14:50:00,0.73262,0.7329,0.73252,0.73259,132200000.0
2009-09-11 14:55:00,0.73265,0.73265,0.73229,0.7325,108600000.0
2009-09-11 15:00:00,0.7324,0.73283,0.7324,0.73263,152400000.0
2009-09-11 15:05:00,0.73278,0.73299,0.73258,0.7329,155600000.0
2009-09-11 15:10:00,0.73274,0.73297,0.73268,0.73297,226400000.0
2009-09-11 15:15:00,0.73319,0.73319,0.73283,0.73286,92800000.0
2009-09-11 15:20:00,0.73279,0.73293,0.73262,0.7327,165200000.0
2009-09-11 15:25:00,0.73264,0.73266,0.73124,0.73124,193000000.0
2009-09-11 15:30:00,0.73132,0.73263,0.73122,0.73199,251600000.0
2009-09-11 15:35:00,0.73209,0.73295,0.73202,0.73268,204800000.0
2009-09-11 15:40:00,0.73265,0.73272,0.73226,0.7323,206400000.0
2009-09-11 15:45:00,0.73231,0.73307,0.73231,0.73302,155200000.0
2009-09-11 15:50:00,0.73297,0.73305,0.73266,0.73266,124800000.0
2009-09-11 15:55:00,0.73257,0.73305,0.73251,0.73296,156800000.0
2009-09-11 16:00:00,0.73292,0.73364,0.73292,0.7333,239200000.0
2009-09-11 16:05:00,0.73315,0.73346,0.73265,0.73322,200400000.0
2009-09-11 16:10:00,0.73313,0.73346,0.73267,0.73277,208000000.0
2009-09-11 16:15:00,0.73277,0.73366,0.73277,0.73359,191800000.0
2009-09-11 16:20:00,0.73369,0.73369,0.73308,0.73315,225000000.0
2009-09-11 16:25:00,0.73303,0.7332,0.73277,0.7329,170600000.0
2009-09-11 16:30:00,0.7329,0.73327,0.73286,0.73299,235400000.0
2009-09-11 16:35:00,0.73301,0.73323,0.7328,0.73306,282000000.0
2009-09-11 16:40:00,0.73289,0.73326,0.73287,0.73304,257600000.0
2009-09-11 16:45:00,0.73296,0.73309,0.73259,0.73305,316600000.0
2009-09-11 16:50:00,0.73303,0.73317,0.73283,0.73297,192000000.0
2009-09-11 16:55:00,0.73297,0.73346,0.73288,0.73341,197200000.0
2009-09-11 17:00:00,0.73324,0.73347,0.73315,0.73336,232000000.0
2009-09-11 17:05:00,0.73334,0.7338,0.73334,0.73339,253200000.0
2009-09-11 17:10:00,0.73334,0.73386,0.73334,0.73383,180600000.0
2009-09-11 17:15:00,0.73383,0.734,0.73376,0.73384,158800000.0
2009-09-11 17:20:00,0.73398,0.73428,0.73381,0.73424,140000000.0
2009-09-11 17:25:00,0.73408,0.73408,0.73383,0.73388,200400000.0
2009-09-11 17:30:00,0.73373,0.73373,0.73327,0.73344,371000000.0
2009-09-11 17:35:00,0.73347,0.73348,0.73306,0.73341,288000000.0
2009-09-11 17:40:00,0.73349,0.73349,0.73301,0.73302,270800000.0
2009-09-11 17:45:00,0.73297,0.73319,0.73267,0.73286,457200000.0
2009-09-11 17:50:00,0.73296,0.73343,0.73287,0.73343,316200000.0
2009-09-11 17:55:00,0.73356,0.73382,0.73348,0.73374,323600000.0
2009-09-11 18:00:00,0.73366,0.73367,0.7332,0.73341,287400000.0
2009-09-11 18:05:00,0.73339,0.73377,0.7333,0.73377,318600000.0
2009-09-11 18:10:00,0.73374,0.73391,0.73343,0.73363,188200000.0
2009-09-11 18:15:00,0.73371,0.73384,0.7336,0.73362,300000000.0
2009-09-11 18:20:00,0.73354,0.73354,0.73282,0.73293,269800000.0
2009-09-11 18:25:00,0.73289,0.73346,0.73279,0.73328,181400000.0
2009-09-11 18:30:00,0.73314,0.73339,0.7329,0.73316,244000000.0
2009-09-11 18:35:00,0.7331,0.73334,0.7329,0.73302,301800000.0
2009-09-11 18:40:00,0.73288,0.73371,0.73282,0.73363,285800000.0
2009-09-11 18:45:00,0.73377,0.73381,0.73346,0.73357,293800000.0
2009-09-11 18:50:00,0.73366,0.73372,0.73356,0.73366,188800000.0
2009-09-11 18:55:00,0.73363,0.73363,0.73316,0.73317,146000000.0
2009-09-11 19:00:00,0.73325,0.73351,0.73321,0.73336,133200000.0
2009-09-11 19:05:00,0.73329,0.73333,0.73273,0.73276,253200000.0
2009-09-11 19:10:00,0.73307,0.73342,0.73305,0.73321,171600000.0
2009-09-11 19:15:00,0.73335,0.73373,0.73272,0.73373,158400000.0
2009-09-11 19:20:00,0.73377,0.73379,0.73344,0.73346,131200000.0
2009-09-11 19:25:00,0.73339,0.73361,0.73316,0.73325,230800000.0
2009-09-11 19:30:00,0.73356,0.7337,0.7334,0.73352,171600000.0
2009-09-11 19:35:00,0.73354,0.73354,0.73294,0.73306,107600000.0
2009-09-11 19:40:00,0.73302,0.73323,0.73291,0.73318,106000000.0
2009-09-11 19:45:00,0.73318,0.73351,0.73305,0.7331,112000000.0
2009-09-11 19:50:00,0.73337,0.73369,0.73333,0.73351,99600000.0
2009-09-11 19:55:00,0.73351,0.73368,0.73304,0.73312,119400000.0
2009-09-11 20:00:00,0.73309,0.73332,0.73296,0.73325,118800000.0
2009-09-11 20:05:00,0.73311,0.73327,0.733,0.73317,120000000.0
2009-09-11 20:10:00,0.73314,0.73353,0.73309,0.7334,144400000.0
2009-09-11 20:15:00,0.73341,0.73347,0.73327,0.73334,96400000.0
2009-09-11 20:20:00,0.7332,0.73348,0.7332,0.7332,82000000.0
2009-09-11 20:25:00,0.73322,0.73322,0.73274,0.73281,85800000.0
2009-09-11 20:30:00,0.73287,0.73312,0.73265,0.73269,143800000.0
2009-09-11 20:35:00,0.73271,0.73277,0.73238,0.73273,98000000.0
2009-09-11 20:40:00,0.7325,0.73281,0.73244,0.73275,65600000.0
2009-09-11 20:45:00,0.73257,0.73266,0.73226,0.7325,92200000.0
2009-09-11 20:50:00,0.73254,0.73268,0.73171,0.73242,84800000.0
2009-09-11 20:55:00,0.73268,0.73271,0.73253,0.73268,86200000.0
2009-09-11 21:00:00,0.73263,0.73272,0.73237,0.73251,78400000.0
2009-09-11 21:05:00,0.73251,0.73251,0.73207,0.73228,60000000.0
2009-09-11 21:10:00,0.73236,0.73263,0.73209,0.73263,61600000.0
2009-09-11 21:15:00,0.73254,0.73265,0.73225,0.73265,62400000.0
2009-09-11 21:20:00,0.73266,0.7331,0.73266,0.73293,64000000.0
2009-09-11 21:25:00,0.73288,0.73295,0.73276,0.73292,91600000.0
2009-09-11 21:30:00,0.7328,0.73299,0.73226,0.73289,66600000.0
2009-09-11 21:35:00,0.73285,0.73285,0.73228,0.73255,76000000.0
2009-09-11 21:40:00,0.73254,0.73276,0.73237,0.73272,68800000.0
2009-09-11 21:45:00,0.73265,0.73265,0.73191,0.73237,92600000.0
2009-09-11 21:50:00,0.7324,0.7324,0.73197,0.73225,81600000.0
2009-09-11 21:55:00,0.73229,0.73233,0.73162,0.73163,129000000.0
2009-09-11 22:00:00,0.73212,0.73221,0.73151,0.73158,170600000.0
2009-09-11 22:05:00,0.73159,0.73166,0.7315,0.73165,115200000.0
2009-09-11 22:10:00,0.73162,0.73186,0.73085,0.73178,86400000.0
2009-09-11 22:15:00,0.73193,0.73199,0.73128,0.73168,79400000.0
2009-09-11 22:20:00,0.73167,0.73169,0.73128,0.73159,65600000.0
2009-09-11 22:25:00,0.73123,0.73179,0.73118,0.7316,84800000.0
2009-09-11 22:30:00,0.73146,0.73181,0.73136,0.73145,152000000.0
2009-09-11 22:35:00,0.73156,0.73185,0.73111,0.73155,145600000.0
2009-09-11 22:40:00,0.73152,0.73203,0.73152,0.73186,69200000.0
2009-09-11 22:45:00,0.73133,0.73272,0.73133,0.73254,94800000.0
2009-09-11 22:50:00,0.73245,0.73361,0.73237,0.73283,67200000.0
2009-09-11 22:55:00,0.73276,0.73369,0.73274,0.73369,74000000.0
2009-09-13 23:00:00,0.73003,0.73338,0.72981,0.7299,85600000.0
2009-09-13 23:05:00,0.72989,0.7302,0.72973,0.72977,68800000.0
2009-09-13 23:10:00,0.72969,0.73067,0.72955,0.72961,64000000.0
2009-09-13 23:15:00,0.73016,0.73078,0.72992,0.73016,65600000.0
2009-09-13 23:20:00,0.73093,0.731,0.72987,0.7302,66000000.0
2009-09-13 23:25:00,0.7309,0.73093,0.72985,0.73086,80400000.0
2009-09-13 23:30:00,0.73034,0.73093,0.73018,0.7309,99200000.0
2009-09-13 23:35:00,0.73041,0.73091,0.7299,0.73045,83600000.0
2009-09-13 23:40:00,0.73056,0.73069,0.73002,0.73002,84800000.0
2009-09-13 23:45:00,0.73047,0.73071,0.73012,0.7304,59200000.0
2009-09-13 23:50:00,0.73082,0.73126,0.72937,0.72937,61200000.0
2009-09-13 23:55:00,0.72936,0.73092,0.72936,0.73009,112000000.0
2009-09-14 00:00:00,0.73037,0.73089,0.73037,0.73071,73000000.0
2009-09-14 00:05:00,0.73115,0.7314,0.73029,0.73129,65600000.0
2009-09-14 00:10:00,0.73127,0.73162,0.73078,0.73155,80400000.0
2009-09-14 00:15:00,0.73134,0.73173,0.73131,0.73159,59200000.0
2009-09-14 00:20:00,0.73138,0.73163,0.73121,0.73121,51200000.0
2009-09-14 00:25:00,0.73116,0.73152,0.73057,0.73057,67200000.0
2009-09-14 00:30:00,0.73122,0.73181,0.73091,0.73121,83200000.0
2009-09-14 00:35:00,0.7316,0.73169,0.73069,0.73134,60200000.0
2009-09-14 00:40:00,0.73142,0.73155,0.7308,0.73143,73600000.0
2009-09-14 00:45:00,0.73107,0.73107,0.7303,0.73037,73600000.0
2009-09-14 00:50:00,0.73019,0.73038,0.72958,0.73034,62800000.0
2009-09-14 00:55:00,0.7303,0.73042,0.73028,0.73042,67200000.0
2009-09-14 01:00:00,0.73037,0.73041,0.72942,0.72994,67200000.0
2009-09-14 01:05:00,0.72975,0.7298,0.72916,0.72971,64000000.0
2009-09-14 01:10:00,0.72969,0.72985,0.72925,0.72974,62800000.0
2009-09-14 01:15:00,0.72948,0.73033,0.72932,0.73033,57600000.0
2009-09-14 01:20:00,0.7302,0.7302,0.72947,0.72991,67600000.0
2009-09-14 01:25:00,0.72959,0.73025,0.72959,0.73011,91200000.0
2009-09-14 01:30:00,0.72995,0.7301,0.72975,0.72987,129000000.0
2009-09-14 01:35:00,0.72986,0.73028,0.72923,0.73028,64400000.0
2009-09-14 01:40:00,0.73031,0.73037,0.72989,0.72989,64000000.0
2009-09-14 01:45:00,0.72976,0.73035,0.72976,0.7303,64000000.0
2009-09-14 01:50:00,0.7302,0.7303,0.73011,0.7302,70400000.0
2009-09-14 01:55:00,0.7301,0.73041,0.72936,0.73037,95400000.0
2009-09-14 02:00:00,0.73044,0.73074,0.73013,0.73041,65000000.0
2009-09-14 02:05:00,0.73057,0.7306,0.73,0.73019,66000000.0
2009-09-14 02:10:00,0.73019,0.73019,0.72932,0.72932,52800000.0
2009-09-14 02:15:00,0.72915,0.72942,0.72893,0.72924,68800000.0
2009-09-14 02:20:00,0.72921,0.72952,0.72917,0.72927,61200000.0
2009-09-14 02:25:00,0.72927,0.72947,0.72839,0.72886,64400000.0
2009-09-14 02:30:00,0.72887,0.72912,0.72861,0.72881,58000000.0
2009-09-14 02:35:00,0.72872,0.72886,0.72845,0.72845,65600000.0
2009-09-14 02:40:00,0.72826,0.72832,0.7278,0.72787,64000000.0
2009-09-14 02:45:00,0.72786,0.72802,0.72735,0.72752,59200000.0
2009-09-14 02:50:00,0.72752,0.72763,0.72734,0.72742,62800000.0
2009-09-14 02:55:00,0.72755,0.72786,0.72719,0.72719,63400000.0
2009-09-14 03:00:00,0.72714,0.72733,0.72625,0.72625,71400000.0
2009-09-14 03:05:00,0.7258,0.72611,0.72548,0.72602,62400000.0
2009-09-14 03:10:00,0.72601,0.72624,0.72551,0.72551,60800000.0
2009-09-14 03:15:00,0.72527,0.72565,0.72487,0.72559,62800000.0
2009-09-14 03:20:00,0.72576,0.72615,0.72566,0.726,67200000.0
2009-09-14 03:25:00,0.72603,0.72664,0.72584,0.72602,62400000.0
2009-09-14 03:30:00,0.72594,0.72621,0.7258,0.72599,60800000.0
2009-09-14 03:35:00,0.72586,0.72625,0.72573,0.72608,58000000.0
2009-09-14 03:40:00,0.7261,0.72613,0.72581,0.72602,64000000.0
2009-09-14 03:45:00,0.72598,0.72606,0.72557,0.726,60800000.0
2009-09-14 03:50:00,0.72606,0.72606,0.72552,0.72578,60200000.0
2009-09-14 03:55:00,0.72593,0.72593,0.72532,0.7255,56400000.0
2009-09-14 04:00:00,0.72559,0.72606,0.72559,0.72595,65600000.0
2009-09-14 04:05:00,0.72601,0.72601,0.72482,0.72529,57600000.0
2009-09-14 04:10:00,0.72548,0.72554,0.72434,0.72539,60800000.0
2009-09-14 04:15:00,0.72544,0.72544,0.72519,0.72537,62400000.0
2009-09-14 04:20:00,0.72511,0.72542,0.72469,0.72537,54400000.0
2009-09-14 04:25:00,0.7252,0.72543,0.72501,0.72506,60800000.0
2009-09-14 04:30:00,0.7246,0.72552,0.7246,0.72533,60800000.0
2009-09-14 04:35:00,0.72536,0.72537,0.72484,0.7251,72400000.0
2009-09-14 04:40:00,0.72499,0.72508,0.72475,0.72496,60800000.0
2009-09-14 04:45:00,0.72492,0.72512,0.72469,0.72504,66000000.0
2009-09-14 04:50:00,0.72504,0.72506,0.72452,0.72466,65600000.0
2009-09-14 04:55:00,0.72476,0.72487,0.72439,0.72463,57600000.0
2009-09-14 05:00:00,0.72479,0.72488,0.72458,0.72485,67200000.0
2009-09-14 05:05:00,0.72482,0.72496,0.72428,0.72489,69200000.0
2009-09-14 05:10:00,0.72499,0.72499,0.72384,0.72476,65000000.0
2009-09-14 05:15:00,0.72471,0.72485,0.72414,0.72457,51200000.0
2009-09-14 05:20:00,0.72475,0.72487,0.72428,0.72452,56000000.0
2009-09-14 05:25:00,0.72479,0.72511,0.72479,0.72495,66000000.0
2009-09-14 05:30:00,0.72489,0.72502,0.72456,0.72457,68800000.0
2009-09-14 05:35:00,0.72485,0.7251,0.72462,0.72462,67200000.0
2009-09-14 05:40:00,0.72477,0.72504,0.72476,0.72494,51200000.0
2009-09-14 05:45:00,0.72504,0.7255,0.72466,0.72531,58000000.0
2009-09-14 05:50:00,0.72561,0.72573,0.72525,0.72538,62400000.0
2009-09-14 05:55:00,0.72533,0.72571,0.72521,0.7256,76800000.0
2009-09-14 06:00:00,0.72562,0.72571,0.72533,0.7255,62400000.0
2009-09-14 06:05:00,0.72573,0.72583,0.72526,0.72542,60800000.0
2009-09-14 06:10:00,0.72581,0.72607,0.72561,0.72593,65000000.0
2009-09-14 06:15:00,0.72604,0.72616,0.72595,0.72595,67200000.0
2009-09-14 06:20:00,0.72601,0.72614,0.72571,0.72596,67200000.0
2009-09-14 06:25:00,0.72616,0.72621,0.72524,0.72604,54400000.0
2009-09-14 06:30:00,0.72541,0.72591,0.72533,0.72556,59200000.0
2009-09-14 06:35:00,0.72536,0.72536,0.72436,0.72502,72000000.0
2009-09-14 06:40:00,0.72519,0.72555,0.72519,0.72539,64400000.0
2009-09-14 06:45:00,0.7254,0.72564,0.72515,0.72552,62800000.0
2009-09-14 06:50:00,0.72551,0.72552,0.72483,0.72505,57600000.0
2009-09-14 06:55:00,0.72511,0.72514,0.72455,0.72459,70200000.0
2009-09-14 07:00:00,0.72494,0.7252,0.72474,0.72487,67200000.0
2009-09-14 07:05:00,0.72502,0.72502,0.72419,0.72483,59000000.0
2009-09-14 07:10:00,0.72493,0.72494,0.72473,0.72475,73600000.0
2009-09-14 07:15:00,0.72502,0.72505,0.72488,0.72491,74000000.0
2009-09-14 07:20:00,0.72454,0.72465,0.72445,0.72459,60800000.0
2009-09-14 07:25:00,0.72484,0.72509,0.7245,0.72471,72800000.0
2009-09-14 07:30:00,0.72477,0.72514,0.7246,0.72511,64000000.0
2009-09-14 07:35:00,0.72508,0.72545,0.72508,0.72512,65400000.0
2009-09-14 07:40:00,0.72523,0.72548,0.72513,0.72525,54400000.0
2009-09-14 07:45:00,0.72527,0.72556,0.72495,0.72522,65600000.0
2009-09-14 07:50:00,0.72532,0.72567,0.72513,0.72567,68800000.0
2009-09-14 07:55:00,0.72568,0.72579,0.72542,0.72571,56400000.0
2009-09-14 08:00:00,0.72561,0.72574,0.72526,0.72564,69200000.0
2009-09-14 08:05:00,0.72555,0.72648,0.72553,0.72638,69200000.0
2009-09-14 08:10:00,0.72635,0.72639,0.72577,0.72615,64800000.0
2009-09-14 08:15:00,0.72595,0.72595,0.72534,0.72554,62800000.0
2009-09-14 08:20:00,0.72551,0.72563,0.72527,0.72538,65600000.0
2009-09-14 08:25:00,0.72543,0.72555,0.72496,0.72538,70400000.0
2009-09-14 08:30:00,0.72542,0.72576,0.72535,0.72561,58000000.0
2009-09-14 08:35:00,0.72548,0.7256,0.7252,0.7252,56400000.0
2009-09-14 08:40:00,0.72557,0.72593,0.72501,0.72564,57600000.0
2009-09-14 08:45:00,0.72561,0.72591,0.72534,0.72539,65600000.0
2009-09-14 08:50:00,0.7255,0.7257,0.72514,0.7257,59600000.0
2009-09-14 08:55:00,0.72546,0.72575,0.72521,0.7257,59600000.0
2009-09-14 09:00:00,0.72591,0.72717,0.72591,0.72717,59200000.0
2009-09-14 09:05:00,0.72715,0.72716,0.72632,0.72635,72000000.0
2009-09-14 09:10:00,0.7263,0.72651,0.72592,0.72592,64000000.0
2009-09-14 09:15:00,0.72601,0.72609,0.72583,0.72601,73600000.0
2009-09-14 09:20:00,0.72592,0.72654,0.72586,0.72648,68800000.0
2009-09-14 09:25:00,0.72649,0.72694,0.72639,0.72689,67600000.0
2009-09-14 09:30:00,0.72682,0.72689,0.72573,0.72664,75600000.0
2009-09-14 09:35:00,0.72654,0.7266,0.72612,0.7262,57600000.0
2009-09-14 09:40:00,0.72615,0.72615,0.72554,0.72575,64000000.0
2009-09-14 09:45:00,0.72594,0.72622,0.72556,0.72581,58000000.0
2009-09-14 09:50:00,0.72585,0.72631,0.72585,0.72593,62800000.0
2009-09-14 09:55:00,0.72595,0.726,0.72553,0.72582,68800000.0
2009-09-14 10:00:00,0.72558,0.72564,0.72499,0.72522,62800000.0
2009-09-14 10:05:00,0.72533,0.72554,0.72492,0.72519,64400000.0
2009-09-14 10:10:00,0.72514,0.72523,0.72486,0.72509,68800000.0
2009-09-14 10:15:00,0.72497,0.72517,0.72491,0.72513,72000000.0
2009-09-14 10:20:00,0.72518,0.72566,0.72504,0.72535,68800000.0
2009-09-14 10:25:00,0.72549,0.72575,0.72542,0.72569,65000000.0
2009-09-14 10:30:00,0.72568,0.72578,0.72555,0.72561,59200000.0
2009-09-14 10:35:00,0.72563,0.72572,0.7253,0.72534,65600000.0
2009-09-14 10:40:00,0.72538,0.72542,0.72489,0.72513,67200000.0
2009-09-14 10:45:00,0.72519,0.72525,0.72507,0.72512,65600000.0
2009-09-14 10:50:00,0.7252,0.72549,0.72506,0.72535,64000000.0
2009-09-14 10:55:00,0.72521,0.72543,0.7249,0.72539,58000000.0
2009-09-14 11:00:00,0.7254,0.7257,0.7254,0.7257,62400000.0
2009-09-14 11:05:00,0.72544,0.72603,0.72538,0.72599,57600000.0
2009-09-14 11:10:00,0.72602,0.72627,0.72512,0.72601,76800000.0
2009-09-14 11:15:00,0.72606,0.7265,0.72606,0.72638,70400000.0
2009-09-14 11:20:00,0.72635,0.72651,0.72579,0.72643,71400000.0
2009-09-14 11:25:00,0.72614,0.72652,0.72614,0.72628,62400000.0
2009-09-14 11:30:00,0.72636,0.72662,0.72595,0.72601,70400000.0
2009-09-14 11:35:00,0.72595,0.72611,0.72578,0.72607,63600000.0
2009-09-14 11:40:00,0.72622,0.72664,0.72532,0.72663,62400000.0
2009-09-14 11:45:00,0.72676,0.72679,0.72611,0.72619,68800000.0
2009-09-14 11:50:00,0.72624,0.72624,0.72581,0.72602,72000000.0
2009-09-14 11:55:00,0.72578,0.72653,0.72578,0.72653,72000000.0
2009-09-14 12:00:00,0.72663,0.72705,0.72644,0.72685,70800000.0
2009-09-14 12:05:00,0.72661,0.727,0.72661,0.72683,60800000.0
2009-09-14 12:10:00,0.7269,0.72692,0.72656,0.72676,72000000.0
2009-09-14 12:15:00,0.72606,0.72673,0.72606,0.72673,68800000.0
2009-09-14 12:20:00,0.72676,0.72693,0.72674,0.72679,64000000.0
2009-09-14 12:25:00,0.72684,0.72684,0.72659,0.72673,56000000.0
2009-09-14 12:30:00,0.72591,0.72673,0.72591,0.72621,56400000.0
2009-09-14 12:35:00,0.72633,0.72657,0.72583,0.72652,66000000.0
2009-09-14 12:40:00,0.72654,0.72663,0.72643,0.72655,57600000.0
2009-09-14 12:45:00,0.72669,0.72706,0.72656,0.72695,61200000.0
2009-09-14 12:50:00,0.72688,0.72726,0.72614,0.72722,75200000.0
2009-09-14 12:55:00,0.72721,0.72721,0.72594,0.7266,62200000.0
2009-09-14 13:00:00,0.72666,0.72683,0.72616,0.72618,64000000.0
2009-09-14 13:05:00,0.72616,0.72676,0.72598,0.72663,60800000.0
2009-09-14 13:10:00,0.72639,0.72639,0.72551,0.72557,57600000.0
2009-09-14 13:15:00,0.72557,0.72586,0.72557,0.72586,60800000.0
2009-09-14 13:20:00,0.72579,0.72638,0.72579,0.72631,67200000.0
2009-09-14 13:25:00,0.72622,0.72671,0.72622,0.72651,54400000.0
2009-09-14 13:30:00,0.72578,0.7266,0.72578,0.72637,104000000.0
2009-09-14 13:35:00,0.7259,0.72643,0.7259,0.72628,124800000.0
2009-09-14 13:40:00,0.72631,0.72631,0.72593,0.72598,140800000.0
2009-09-14 13:45:00,0.72589,0.72607,0.72571,0.72583,122000000.0
2009-09-14 13:50:00,0.72575,0.726,0.72562,0.72599,156200000.0
2009-09-14 13:55:00,0.72608,0.72636,0.72593,0.72621,130000000.0
2009-09-14 14:00:00,0.72616,0.72655,0.72616,0.72638,171600000.0
2009-09-14 14:05:00,0.72632,0.7267,0.72631,0.7267,182400000.0
2009-09-14 14:10:00,0.72667,0.72695,0.72644,0.72679,116800000.0
2009-09-14 14:15:00,0.72666,0.72718,0.72646,0.72715,185600000.0
2009-09-14 14:20:00,0.72716,0.72731,0.72694,0.72705,156800000.0
2009-09-14 14:25:00,0.727,0.727,0.726,0.72694,191200000.0
2009-09-14 14:30:00,0.72704,0.72709,0.7268,0.72699,209200000.0
2009-09-14 14:35:00,0.72692,0.72711,0.7267,0.72681,235600000.0
2009-09-14 14:40:00,0.72694,0.72704,0.72678,0.72697,244800000.0
2009-09-14 14:45:00,0.72695,0.72703,0.72673,0.72683,152400000.0
2009-09-14 14:50:00,0.72678,0.72694,0.72654,0.72665,132800000.0
2009-09-14 14:55:00,0.72666,0.72689,0.72643,0.72686,108200000.0
2009-09-14 15:00:00,0.72692,0.72747,0.72683,0.72726,154000000.0
2009-09-14 15:05:00,0.72735,0.72766,0.72725,0.72733,155600000.0
2009-09-14 15:10:00,0.72738,0.72754,0.72711,0.72712,226600000.0
2009-09-14 15:15:00,0.72716,0.72716,0.72657,0.72664,99600000.0
2009-09-14 15:20:00,0.72655,0.72655,0.72616,0.72632,163600000.0
2009-09-14 15:25:00,0.7262,0.7262,0.7245,0.72475,193600000.0
2009-09-14 15:30:00,0.72477,0.72576,0.72441,0.72576,251000000.0
2009-09-14 15:35:00,0.72567,0.72576,0.72532,0.72536,204800000.0
2009-09-14 15:40:00,0.72539,0.7257,0.72512,0.72554,206200000.0
2009-09-14 15:45:00,0.72536,0.72557,0.72517,0.7252,155600000.0
2009-09-14 15:50:00,0.72529,0.72529,0.72451,0.72479,124800000.0
2009-09-14 15:55:00,0.72482,0.72506,0.72473,0.7248,156800000.0
2009-09-14 16:00:00,0.72469,0.72525,0.72444,0.72507,239600000.0
2009-09-14 16:05:00,0.7251,0.72566,0.7251,0.72555,200400000.0
2009-09-14 16:10:00,0.72545,0.72553,0.72535,0.72537,206200000.0
2009-09-14 16:15:00,0.72538,0.7257,0.72538,0.72551,193600000.0
2009-09-14 16:20:00,0.72549,0.7259,0.72545,0.72564,226600000.0
2009-09-14 16:25:00,0.72558,0.72561,0.72497,0.72527,170600000.0
2009-09-14 16:30:00,0.72532,0.72535,0.72471,0.72503,235400000.0
2009-09-14 16:35:00,0.72509,0.72521,0.72481,0.72504,281400000.0
2009-09-14 16:40:00,0.72506,0.72514,0.72453,0.72453,255600000.0
2009-09-14 16:45:00,0.72449,0.72483,0.72395,0.72405,316800000.0
2009-09-14 16:50:00,0.72404,0.72437,0.72387,0.7241,192000000.0
2009-09-14 16:55:00,0.72415,0.72445,0.72412,0.72433,196600000.0
2009-09-14 17:00:00,0.72447,0.72447,0.72426,0.72437,232000000.0
2009-09-14 17:05:00,0.72442,0.72459,0.7243,0.72447,253600000.0
2009-09-14 17:10:00,0.72447,0.72473,0.72427,0.72459,180800000.0
2009-09-14 17:15:00,0.72469,0.72479,0.72426,0.72443,157200000.0
2009-09-14 17:20:00,0.72455,0.72529,0.7245,0.72523,141200000.0
2009-09-14 17:25:00,0.7251,0.7251,0.72469,0.72469,200000000.0
2009-09-14 17:30:00,0.72489,0.72537,0.72481,0.72496,371400000.0
2009-09-14 17:35:00,0.72482,0.72482,0.72383,0.72403,287400000.0
2009-09-14 17:40:00,0.72399,0.72424,0.72386,0.72421,269200000.0
2009-09-14 17:45:00,0.72428,0.72438,0.72406,0.72429,456400000.0
2009-09-14 17:50:00,0.72437,0.72463,0.72426,0.72428,316600000.0
2009-09-14 17:55:00,0.72434,0.72467,0.72414,0.72456,325200000.0
2009-09-14 18:00:00,0.72453,0.72472,0.72435,0.72441,288400000.0
2009-09-14 18:05:00,0.72445,0.72449,0.72415,0.72424,319400000.0
2009-09-14 18:10:00,0.72432,0.72483,0.72427,0.72475,188800000.0
2009-09-14 18:15:00,0.72485,0.72517,0.72471,0.72479,299600000.0
2009-09-14 18:20:00,0.72476,0.7249,0.72407,0.72461,271400000.0
2009-09-14 18:25:00,0.72448,0.72453,0.72368,0.72368,181800000.0
2009-09-14 18:30:00,0.72371,0.72397,0.7236,0.72386,243200000.0
2009-09-14 18:35:00,0.72385,0.72403,0.72354,0.72403,302200000.0
2009-09-14 18:40:00,0.724,0.72402,0.72378,0.72394,286600000.0
2009-09-14 18:45:00,0.72388,0.72388,0.72339,0.72356,294800000.0
2009-09-14 18:50:00,0.72349,0.72364,0.72323,0.72325,188600000.0
2009-09-14 18:55:00,0.72347,0.72363,0.7234,0.72346,145400000.0
2009-09-14 19:00:00,0.72339,0.72349,0.72317,0.72325,134400000.0
2009-09-14 19:05:00,0.72328,0.72334,0.72317,0.72326,252600000.0
2009-09-14 19:10:00,0.72338,0.72344,0.72257,0.72327,172000000.0
2009-09-14 19:15:00,0.72322,0.72326,0.72254,0.72261,158800000.0
2009-09-14 19:20:00,0.72264,0.72302,0.72254,0.72259,131200000.0
2009-09-14 19:25:00,0.72255,0.72269,0.72253,0.72267,230400000.0
2009-09-14 19:30:00,0.72267,0.72341,0.7225,0.72337,173200000.0
2009-09-14 19:35:00,0.72348,0.7236,0.72335,0.7235,108800000.0
2009-09-14 19:40:00,0.72363,0.72367,0.72311,0.72313,105600000.0
2009-09-14 19:45:00,0.72317,0.72318,0.72241,0.72296,111400000.0
2009-09-14 19:50:00,0.72303,0.72325,0.7225,0.72285,99600000.0
2009-09-14 19:55:00,0.72315,0.72335,0.72293,0.72322,120000000.0
2009-09-14 20:00:00,0.72306,0.72306,0.7227,0.72285,118800000.0
2009-09-14 20:05:00,0.72291,0.72329,0.72233,0.72307,120400000.0
2009-09-14 20:10:00,0.72308,0.72309,0.72271,0.72287,143800000.0
2009-09-14 20:15:00,0.72294,0.72344,0.72293,0.72339,96000000.0
2009-09-14 20:20:00,0.72335,0.72363,0.72327,0.72337,81000000.0
2009-09-14 20:25:00,0.72331,0.72387,0.72314,0.72384,86400000.0
2009-09-14 20:30:00,0.72417,0.72439,0.7241,0.72417,144000000.0
2009-09-14 20:35:00,0.72408,0.72445,0.72408,0.72415,97600000.0
2009-09-14 20:40:00,0.72417,0.72476,0.72417,0.72452,65600000.0
2009-09-14 20:45:00,0.72451,0.72458,0.72367,0.72448,93200000.0
2009-09-14 20:50:00,0.72429,0.72451,0.72362,0.72448,84800000.0
2009-09-14 20:55:00,0.72433,0.72463,0.7243,0.72463,86400000.0
2009-09-14 21:00:00,0.72445,0.72462,0.72424,0.72458,78800000.0
2009-09-14 21:05:00,0.72431,0.72458,0.72387,0.7245,59600000.0
2009-09-14 21:10:00,0.72438,0.7249,0.72422,0.72485,62400000.0
2009-09-14 21:15:00,0.72449,0.72492,0.7241,0.72446,55400000.0
2009-09-14 21:20:00,0.72445,0.72449,0.72376,0.72385,67200000.0
2009-09-14 21:25:00,0.72402,0.72441,0.72389,0.72425,91200000.0
2009-09-14 21:30:00,0.7241,0.72485,0.72391,0.72458,64000000.0
2009-09-14 21:35:00,0.72458,0.72458,0.72403,0.72441,75600000.0
2009-09-14 21:40:00,0.72439,0.72448,0.72406,0.72448,68200000.0
2009-09-14 21:45:00,0.72453,0.72454,0.72414,0.72442,92200000.0
2009-09-14 21:50:00,0.72445,0.7245,0.72387,0.72415,82000000.0
2009-09-14 21:55:00,0.72381,0.72461,0.72375,0.72433,130000000.0
2009-09-14 22:00:00,0.72421,0.72421,0.72371,0.72389,171200000.0
2009-09-14 22:05:00,0.72392,0.72425,0.72386,0.72409,115200000.0
2009-09-14 22:10:00,0.72384,0.7244,0.72359,0.72438,86800000.0
2009-09-14 22:15:00,0.72428,0.72437,0.72402,0.72414,80000000.0
2009-09-14 22:20:00,0.72415,0.72428,0.72373,0.72413,65600000.0
2009-09-14 22:25:00,0.72401,0.72434,0.72371,0.72413,84800000.0
2009-09-14 22:30:00,0.72422,0.72442,0.72404,0.72411,152000000.0
2009-09-14 22:35:00,0.72441,0.72447,0.72401,0.72405,146000000.0
2009-09-14 22:40:00,0.72405,0.72436,0.72405,0.72414,69600000.0
2009-09-14 22:45:00,0.72415,0.72419,0.72376,0.72411,94400000.0
2009-09-14 22:50:00,0.72406,0.72431,0.72349,0.72431,67200000.0
2009-09-14 22:55:00,0.72438,0.7249,0.72438,0.72478,74800000.0
2009-09-14 23:00:00,0.72378,0.72499,0.72378,0.72467,84800000.0
2009-09-14 23:05:00,0.72498,0.72525,0.72444,0.72444,68800000.0
2009-09-14 23:10:00,0.72424,0.72482,0.72421,0.72457,64000000.0
2009-09-14 23:15:00,0.72461,0.72471,0.7242,0.72469,62800000.0
2009-09-14 23:20:00,0.72475,0.72479,0.72453,0.7246,62400000.0
2009-09-14 23:25:00,0.7242,0.72461,0.72415,0.72417,80400000.0
2009-09-14 23:30:00,0.7241,0.72416,0.72369,0.72402,99200000.0
2009-09-14 23:35:00,0.72423,0.72426,0.7236,0.72407,83200000.0
2009-09-14 23:40:00,0.72411,0.72424,0.72347,0.72347,84800000.0
2009-09-14 23:45:00,0.72384,0.72416,0.72377,0.72389,59200000.0
2009-09-14 23:50:00,0.72397,0.72437,0.72397,0.72399,48000000.0
2009-09-14 23:55:00,0.72382,0.72448,0.72373,0.7241,112400000.0
2009-09-15 00:00:00,0.72441,0.72471,0.72368,0.72413,74000000.0
2009-09-15 00:05:00,0.72436,0.72475,0.72372,0.7246,66000000.0
2009-09-15 00:10:00,0.72459,0.72512,0.7244,0.72486,81000000.0
2009-09-15 00:15:00,0.7241,0.72472,0.72402,0.7244,58600000.0
2009-09-15 00:20:00,0.72424,0.72491,0.72387,0.7242,60800000.0
2009-09-15 00:25:00,0.72416,0.72455,0.72372,0.72442,67200000.0
2009-09-15 00:30:00,0.72451,0.72474,0.72376,0.7244,83600000.0
2009-09-15 00:35:00,0.7245,0.72454,0.7243,0.72443,60800000.0
2009-09-15 00:40:00,0.72434,0.72451,0.72415,0.72437,73600000.0
2009-09-15 00:45:00,0.72389,0.72446,0.72389,0.7244,73600000.0
2009-09-15 00:50:00,0.72428,0.72445,0.72356,0.72397,56000000.0
2009-09-15 00:55:00,0.72425,0.72436,0.72402,0.72423,67200000.0
2009-09-15 01:00:00,0.72424,0.72424,0.72353,0.72408,67200000.0
2009-09-15 01:05:00,0.7238,0.72417,0.72377,0.724,63400000.0
2009-09-15 01:10:00,0.7241,0.72436,0.72372,0.72409,62400000.0
2009-09-15 01:15:00,0.7235,0.72413,0.72338,0.72405,57600000.0
2009-09-15 01:20:00,0.72385,0.7241,0.72342,0.72388,66600000.0
2009-09-15 01:25:00,0.72387,0.72401,0.72335,0.72362,91200000.0
2009-09-15 01:30:00,0.72387,0.72412,0.72374,0.72386,129600000.0
2009-09-15 01:35:00,0.72405,0.72417,0.72314,0.7239,64000000.0
2009-09-15 01:40:00,0.72397,0.72405,0.72334,0.72335,64000000.0
2009-09-15 01:45:00,0.72363,0.72372,0.72343,0.72366,64800000.0
2009-09-15 01:50:00,0.72362,0.72375,0.72361,0.72375,70400000.0
2009-09-15 01:55:00,0.72372,0.72375,0.72339,0.7237,86800000.0
2009-09-15 02:00:00,0.72394,0.72427,0.72372,0.72388,65600000.0
2009-09-15 02:05:00,0.72394,0.72425,0.72378,0.72417,66000000.0
2009-09-15 02:10:00,0.72422,0.7252,0.72422,0.72509,57600000.0
2009-09-15 02:15:00,0.72516,0.7259,0.72515,0.7259,67600000.0
2009-09-15 02:20:00,0.72574,0.72583,0.72467,0.72481,62400000.0
2009-09-15 02:25:00,0.72512,0.72531,0.72427,0.72494,65600000.0
2009-09-15 02:30:00,0.72439,0.72557,0.72439,0.72546,57600000.0
2009-09-15 02:35:00,0.72526,0.72546,0.72498,0.72534,65600000.0
2009-09-15 02:40:00,0.72535,0.72543,0.72485,0.72495,59200000.0
2009-09-15 02:45:00,0.725,0.72525,0.72467,0.7251,59200000.0
2009-09-15 02:50:00,0.725,0.72544,0.72492,0.72542,62400000.0
2009-09-15 02:55:00,0.7254,0.72549,0.72482,0.72482,64000000.0
2009-09-15 03:00:00,0.72467,0.72511,0.72467,0.725,72000000.0
2009-09-15 03:05:00,0.72496,0.72503,0.72433,0.72466,62400000.0
2009-09-15 03:10:00,0.7247,0.72498,0.72461,0.72498,64000000.0
2009-09-15 03:15:00,0.72497,0.72511,0.72477,0.72478,62400000.0
2009-09-15 03:20:00,0.72494,0.72506,0.72434,0.72498,67200000.0
2009-09-15 03:25:00,0.725,0.7251,0.72481,0.72494,63200000.0
2009-09-15 03:30:00,0.72508,0.72528,0.72296,0.72296,60200000.0
2009-09-15 03:35:00,0.72441,0.72471,0.724,0.72425,57600000.0
2009-09-15 03:40:00,0.72431,0.72513,0.72406,0.725,64000000.0
2009-09-15 03:45:00,0.72499,0.72499,0.72406,0.72464,60800000.0
2009-09-15 03:50:00,0.72485,0.72502,0.72465,0.72497,60800000.0
2009-09-15 03:55:00,0.72509,0.72542,0.725,0.72542,54400000.0
2009-09-15 04:00:00,0.72549,0.72556,0.72538,0.72551,65600000.0
2009-09-15 04:05:00,0.72552,0.72553,0.72516,0.72532,57000000.0
2009-09-15 04:10:00,0.72515,0.72579,0.72452,0.72477,60800000.0
2009-09-15 04:15:00,0.72551,0.72551,0.72508,0.72515,62400000.0
2009-09-15 04:20:00,0.72531,0.72547,0.72488,0.72488,54400000.0
2009-09-15 04:25:00,0.72491,0.72546,0.7248,0.72531,60200000.0
2009-09-15 04:30:00,0.72517,0.7253,0.725,0.72521,60800000.0
2009-09-15 04:35:00,0.72513,0.72526,0.72503,0.72526,72000000.0
2009-09-15 04:40:00,0.72521,0.7254,0.72493,0.72523,60800000.0
2009-09-15 04:45:00,0.72529,0.72534,0.72492,0.72496,65000000.0
2009-09-15 04:50:00,0.72522,0.72557,0.72493,0.72536,59600000.0
2009-09-15 04:55:00,0.72554,0.72571,0.72525,0.72547,58000000.0
2009-09-15 05:00:00,0.72492,0.7258,0.72492,0.72562,67200000.0
2009-09-15 05:05:00,0.7256,0.72566,0.72526,0.72531,68800000.0
2009-09-15 05:10:00,0.72529,0.72532,0.7246,0.72511,65600000.0
2009-09-15 05:15:00,0.72518,0.72527,0.72461,0.72524,51200000.0
2009-09-15 05:20:00,0.72517,0.72555,0.72484,0.72512,56000000.0
2009-09-15 05:25:00,0.72542,0.72567,0.72525,0.72567,65600000.0
2009-09-15 05:30:00,0.72508,0.72578,0.72508,0.72558,68800000.0
2009-09-15 05:35:00,0.72578,0.72588,0.72545,0.72555,67200000.0
2009-09-15 05:40:00,0.72542,0.7259,0.72542,0.7258,51200000.0
2009-09-15 05:45:00,0.7258,0.72598,0.72534,0.72584,59200000.0
2009-09-15 05:50:00,0.72603,0.72603,0.7252,0.7257,62200000.0
2009-09-15 05:55:00,0.72585,0.72585,0.72539,0.72551,76200000.0
2009-09-15 06:00:00,0.72554,0.72578,0.72543,0.7257,61800000.0
2009-09-15 06:05:00,0.72554,0.72569,0.72539,0.72561,60200000.0
2009-09-15 06:10:00,0.72559,0.72569,0.72552,0.72567,62400000.0
2009-09-15 06:15:00,0.72571,0.72571,0.72537,0.72537,67200000.0
2009-09-15 06:20:00,0.72546,0.72608,0.72546,0.7258,67200000.0
2009-09-15 06:25:00,0.72579,0.72585,0.72488,0.72572,54400000.0
2009-09-15 06:30:00,0.72576,0.72576,0.72524,0.72531,59200000.0
2009-09-15 06:35:00,0.72549,0.72576,0.72486,0.72576,72400000.0
2009-09-15 06:40:00,0.72592,0.72592,0.72546,0.72572,64000000.0
2009-09-15 06:45:00,0.72569,0.72593,0.72553,0.72593,62400000.0
2009-09-15 06:50:00,0.72587,0.72607,0.72579,0.72596,57600000.0
2009-09-15 06:55:00,0.72594,0.72604,0.72554,0.72576,70400000.0
2009-09-15 07:00:00,0.72578,0.72591,0.72546,0.72589,68000000.0
2009-09-15 07:05:00,0.72601,0.72626,0.72555,0.72566,59200000.0
2009-09-15 07:10:00,0.72565,0.72631,0.72553,0.72629,73600000.0
2009-09-15 07:15:00,0.72636,0.72643,0.726,0.72612,65600000.0
2009-09-15 07:20:00,0.72602,0.72617,0.72573,0.72615,60800000.0
2009-09-15 07:25:00,0.72582,0.72631,0.72579,0.72625,72400000.0
2009-09-15 07:30:00,0.72629,0.72647,0.72601,0.72646,64000000.0
2009-09-15 07:35:00,0.72628,0.72645,0.72616,0.72621,65600000.0
2009-09-15 07:40:00,0.72628,0.72629,0.7261,0.72615,54800000.0
2009-09-15 07:45:00,0.72633,0.72642,0.72612,0.72637,65600000.0
2009-09-15 07:50:00,0.72632,0.72711,0.72613,0.72711,68800000.0
2009-09-15 07:55:00,0.72713,0.72715,0.72669,0.72686,56400000.0
2009-09-15 08:00:00,0.72684,0.7272,0.72684,0.72707,68800000.0
2009-09-15 08:05:00,0.72695,0.72732,0.72685,0.72706,68800000.0
2009-09-15 08:10:00,0.72698,0.72725,0.72686,0.72697,64400000.0
2009-09-15 08:15:00,0.72689,0.72698,0.72654,0.72691,62400000.0
2009-09-15 08:20:00,0.72686,0.72711,0.72674,0.72685,65600000.0
2009-09-15 08:25:00,0.7267,0.72718,0.7267,0.72718,69800000.0
2009-09-15 08:30:00,0.72727,0.7275,0.72712,0.72716,57600000.0
2009-09-15 08:35:00,0.72726,0.72739,0.72712,0.72716,56000000.0
2009-09-15 08:40:00,0.72727,0.72744,0.72637,0.72718,57600000.0
2009-09-15 08:45:00,0.72703,0.72764,0.72703,0.72747,65600000.0
2009-09-15 08:50:00,0.72759,0.72759,0.72662,0.7269,58600000.0
2009-09-15 08:55:00,0.72737,0.72754,0.72715,0.72751,59200000.0
2009-09-15 09:00:00,0.72749,0.72751,0.72708,0.72739,61800000.0
2009-09-15 09:05:00,0.72728,0.7274,0.72699,0.7272,72400000.0
2009-09-15 09:10:00,0.7272,0.72748,0.72672,0.72697,64000000.0
2009-09-15 09:15:00,0.72743,0.72817,0.72743,0.72806,73000000.0
2009-09-15 09:20:00,0.72804,0.72859,0.72804,0.72857,68800000.0
2009-09-15 09:25:00,0.72844,0.72904,0.72844,0.72891,60800000.0
2009-09-15 09:30:00,0.72906,0.72951,0.72832,0.72869,75600000.0
2009-09-15 09:35:00,0.72865,0.72865,0.7281,0.7281,57600000.0
2009-09-15 09:40:00,0.72791,0.72794,0.72699,0.72699,64000000.0
2009-09-15 09:45:00,0.72737,0.72773,0.72733,0.72773,57600000.0
2009-09-15 09:50:00,0.72771,0.72782,0.72725,0.72725,62400000.0
2009-09-15 09:55:00,0.72736,0.72786,0.72732,0.72776,68800000.0
2009-09-15 10:00:00,0.72774,0.72792,0.72761,0.7279,62400000.0
2009-09-15 10:05:00,0.72807,0.7283,0.72794,0.7283,64000000.0
2009-09-15 10:10:00,0.72839,0.72846,0.72813,0.72836,69200000.0
2009-09-15 10:15:00,0.72832,0.72853,0.72821,0.72838,72000000.0
2009-09-15 10:20:00,0.72831,0.72859,0.72787,0.72802,69200000.0
2009-09-15 10:25:00,0.72839,0.72898,0.72834,0.72873,65600000.0
2009-09-15 10:30:00,0.7289,0.7289,0.72856,0.72887,59200000.0
2009-09-15 10:35:00,0.72866,0.7288,0.72831,0.72872,66000000.0
2009-09-15 10:40:00,0.72871,0.72914,0.72866,0.72886,67200000.0
2009-09-15 10:45:00,0.72884,0.72893,0.72823,0.72823,65600000.0
2009-09-15 10:50:00,0.72812,0.7282,0.7277,0.72803,64000000.0
2009-09-15 10:55:00,0.72805,0.72834,0.72785,0.7281,57600000.0
2009-09-15 11:00:00,0.7282,0.72864,0.72811,0.72825,62400000.0
2009-09-15 11:05:00,0.72836,0.72883,0.72816,0.72879,57600000.0
2009-09-15 11:10:00,0.72875,0.72875,0.72818,0.7283,76800000.0
2009-09-15 11:15:00,0.72834,0.72834,0.72763,0.72785,70800000.0
2009-09-15 11:20:00,0.72777,0.72824,0.7274,0.72816,72800000.0
2009-09-15 11:25:00,0.72803,0.72804,0.72747,0.72747,62400000.0
2009-09-15 11:30:00,0.7276,0.72766,0.7274,0.7276,70400000.0
2009-09-15 11:35:00,0.72761,0.72772,0.72752,0.7277,64000000.0
2009-09-15 11:40:00,0.72777,0.72788,0.72688,0.72784,62400000.0
2009-09-15 11:45:00,0.72794,0.72801,0.72756,0.7276,69200000.0
2009-09-15 11:50:00,0.72765,0.72774,0.72741,0.72741,72400000.0
2009-09-15 11:55:00,0.72721,0.72749,0.72721,0.72724,72800000.0
2009-09-15 12:00:00,0.72718,0.72737,0.72704,0.72715,70400000.0
2009-09-15 12:05:00,0.72707,0.72732,0.72701,0.7272,60600000.0
2009-09-15 12:10:00,0.72723,0.72731,0.7268,0.72687,72000000.0
2009-09-15 12:15:00,0.72675,0.72679,0.72622,0.72622,68800000.0
2009-09-15 12:20:00,0.72608,0.7262,0.72597,0.72613,63400000.0
2009-09-15 12:25:00,0.72621,0.72658,0.72617,0.72652,56000000.0
2009-09-15 12:30:00,0.72634,0.72657,0.72621,0.72655,60200000.0
2009-09-15 12:35:00,0.72645,0.72669,0.72634,0.72652,65600000.0
2009-09-15 12:40:00,0.72646,0.72662,0.72635,0.72646,60800000.0
2009-09-15 12:45:00,0.72651,0.72661,0.72623,0.72639,61200000.0
2009-09-15 12:50:00,0.72642,0.72709,0.72627,0.72709,75600000.0
2009-09-15 12:55:00,0.72721,0.72737,0.72624,0.72679,62400000.0
2009-09-15 13:00:00,0.72682,0.72682,0.72642,0.72665,64000000.0
2009-09-15 13:05:00,0.72664,0.72674,0.72647,0.72651,60800000.0
2009-09-15 13:10:00,0.72654,0.72669,0.72644,0.72649,57600000.0
2009-09-15 13:15:00,0.72647,0.72665,0.72638,0.72649,60600000.0
2009-09-15 13:20:00,0.7263,0.7263,0.72578,0.72629,67200000.0
2009-09-15 13:25:00,0.72625,0.72658,0.72618,0.72656,54800000.0
2009-09-15 13:30:00,0.72644,0.7266,0.72622,0.72622,104400000.0
2009-09-15 13:35:00,0.72612,0.72612,0.72582,0.72588,125200000.0
2009-09-15 13:40:00,0.72588,0.72595,0.72563,0.72571,139600000.0
2009-09-15 13:45:00,0.72569,0.72581,0.72549,0.72581,122400000.0
2009-09-15 13:50:00,0.72583,0.72597,0.72556,0.72575,157200000.0
2009-09-15 13:55:00,0.72572,0.72585,0.7256,0.72561,129600000.0
2009-09-15 14:00:00,0.72565,0.72581,0.72548,0.72576,170000000.0
2009-09-15 14:05:00,0.7258,0.72599,0.7258,0.7259,182400000.0
2009-09-15 14:10:00,0.72587,0.7262,0.72574,0.72574,116800000.0
2009-09-15 14:15:00,0.72589,0.72599,0.72503,0.72503,185600000.0
2009-09-15 14:20:00,0.72541,0.72556,0.7252,0.72552,156200000.0
2009-09-15 14:25:00,0.7255,0.7255,0.72522,0.72533,190800000.0
2009-09-15 14:30:00,0.72528,0.72628,0.72528,0.72622,207400000.0
2009-09-15 14:35:00,0.72636,0.72671,0.72616,0.72618,236000000.0
2009-09-15 14:40:00,0.72603,0.72694,0.72585,0.72673,243600000.0
2009-09-15 14:45:00,0.7266,0.72662,0.72611,0.72652,152000000.0
2009-09-15 14:50:00,0.72652,0.72704,0.72643,0.72682,132200000.0
2009-09-15 14:55:00,0.72678,0.72681,0.72627,0.72642,108800000.0
2009-09-15 15:00:00,0.72646,0.72657,0.72628,0.72633,154000000.0
2009-09-15 15:05:00,0.7263,0.72641,0.7259,0.72617,154600000.0
2009-09-15 15:10:00,0.72601,0.72679,0.72601,0.72679,228800000.0
2009-09-15 15:15:00,0.72688,0.72723,0.72684,0.72695,92800000.0
2009-09-15 15:20:00,0.72687,0.72726,0.72687,0.72722,164800000.0
2009-09-15 15:25:00,0.7272,0.72734,0.72588,0.72609,193600000.0
2009-09-15 15:30:00,0.72616,0.72724,0.72577,0.72694,251200000.0
2009-09-15 15:35:00,0.7269,0.72724,0.72677,0.7272,204600000.0
2009-09-15 15:40:00,0.72723,0.72725,0.72669,0.72678,205800000.0
2009-09-15 15:45:00,0.72692,0.72712,0.72678,0.72681,155400000.0
2009-09-15 15:50:00,0.72684,0.72684,0.72646,0.7266,125600000.0
2009-09-15 15:55:00,0.72652,0.72676,0.72633,0.7266,157600000.0
2009-09-15 16:00:00,0.72653,0.72653,0.72566,0.72592,238800000.0
2009-09-15 16:05:00,0.72596,0.72673,0.72596,0.72667,199200000.0
2009-09-15 16:10:00,0.72676,0.72684,0.72594,0.72594,207400000.0
2009-09-15 16:15:00,0.72591,0.72626,0.72572,0.72617,194400000.0
2009-09-15 16:20:00,0.72617,0.72655,0.72617,0.72648,225000000.0
2009-09-15 16:25:00,0.72653,0.72663,0.72627,0.72658,171000000.0
2009-09-15 16:30:00,0.72671,0.72699,0.72667,0.72679,235600000.0
2009-09-15 16:35:00,0.72675,0.72686,0.72628,0.72628,279000000.0
2009-09-15 16:40:00,0.72627,0.72633,0.72582,0.72614,255600000.0
2009-09-15 16:45:00,0.72612,0.72614,0.72576,0.72593,318000000.0
2009-09-15 16:50:00,0.726,0.72633,0.72578,0.72611,192000000.0
2009-09-15 16:55:00,0.72592,0.72693,0.72579,0.72693,197200000.0
2009-09-15 17:00:00,0.72705,0.72709,0.72657,0.72687,232400000.0
2009-09-15 17:05:00,0.72694,0.72739,0.72687,0.72729,251400000.0
2009-09-15 17:10:00,0.72733,0.72744,0.72718,0.72739,180800000.0
2009-09-15 17:15:00,0.72746,0.72753,0.72727,0.72753,157800000.0
2009-09-15 17:20:00,0.72751,0.72775,0.72751,0.72751,139600000.0
2009-09-15 17:25:00,0.72755,0.72759,0.72721,0.72726,199800000.0
2009-09-15 17:30:00,0.72722,0.72723,0.727,0.7271,372400000.0
2009-09-15 17:35:00,0.72716,0.72723,0.72696,0.72719,287400000.0
2009-09-15 17:40:00,0.72718,0.72731,0.72712,0.72714,271600000.0
2009-09-15 17:45:00,0.72715,0.72746,0.72706,0.72744,456000000.0
2009-09-15 17:50:00,0.7275,0.72792,0.7275,0.72759,317200000.0
2009-09-15 17:55:00,0.72744,0.72799,0.72744,0.72758,326400000.0
2009-09-15 18:00:00,0.72774,0.72788,0.72759,0.72787,287600000.0
2009-09-15 18:05:00,0.72791,0.72803,0.7278,0.72793,320800000.0
2009-09-15 18:10:00,0.72794,0.72798,0.72707,0.72761,187600000.0
2009-09-15 18:15:00,0.72793,0.72809,0.72778,0.72786,298600000.0
2009-09-15 18:20:00,0.72772,0.72774,0.72735,0.72771,271200000.0
2009-09-15 18:25:00,0.72775,0.72791,0.72761,0.72779,182400000.0
2009-09-15 18:30:00,0.72772,0.7278,0.72751,0.72751,243200000.0
2009-09-15 18:35:00,0.72751,0.72768,0.72707,0.72748,300400000.0
2009-09-15 18:40:00,0.72707,0.72749,0.727,0.72745,286200000.0
2009-09-15 18:45:00,0.72748,0.72766,0.72737,0.72766,294800000.0
2009-09-15 18:50:00,0.72758,0.72793,0.72756,0.72767,188800000.0
2009-09-15 18:55:00,0.72765,0.72783,0.72734,0.72735,145000000.0
2009-09-15 19:00:00,0.72734,0.72765,0.72708,0.72765,133800000.0
2009-09-15 19:05:00,0.72775,0.72776,0.72731,0.7274,253000000.0
2009-09-15 19:10:00,0.72748,0.72783,0.72743,0.72781,170600000.0
2009-09-15 19:15:00,0.72769,0.72824,0.7276,0.7282,158800000.0
2009-09-15 19:20:00,0.72819,0.72819,0.72759,0.72786,131200000.0
2009-09-15 19:25:00,0.72795,0.72825,0.7279,0.72824,230800000.0
2009-09-15 19:30:00,0.72839,0.72859,0.72818,0.72832,172800000.0
2009-09-15 19:35:00,0.72834,0.7286,0.72752,0.72788,108200000.0
2009-09-15 19:40:00,0.72806,0.72816,0.72721,0.72721,105000000.0
2009-09-15 19:45:00,0.72718,0.72777,0.72718,0.72771,112000000.0
2009-09-15 19:50:00,0.72768,0.72812,0.72765,0.72777,98000000.0
2009-09-15 19:55:00,0.72786,0.72828,0.72755,0.72802,120000000.0
2009-09-15 20:00:00,0.728,0.7282,0.72791,0.72792,118800000.0
2009-09-15 20:05:00,0.72791,0.72799,0.72739,0.72775,120800000.0
2009-09-15 20:10:00,0.72775,0.72793,0.72742,0.72745,144000000.0
2009-09-15 20:15:00,0.72761,0.72774,0.72749,0.72753,96000000.0
2009-09-15 20:20:00,0.72753,0.72793,0.72748,0.72781,82000000.0
2009-09-15 20:25:00,0.72793,0.72805,0.72751,0.72785,86400000.0
2009-09-15 20:30:00,0.72802,0.72819,0.72759,0.72809,144400000.0
2009-09-15 20:35:00,0.72802,0.72808,0.72766,0.72785,97600000.0
2009-09-15 20:40:00,0.72784,0.72786,0.7276,0.72777,65600000.0
2009-09-15 20:45:00,0.72769,0.72785,0.72761,0.72765,92800000.0
2009-09-15 20:50:00,0.72781,0.72801,0.72773,0.72797,85200000.0
2009-09-15 20:55:00,0.72801,0.72808,0.72764,0.72802,86400000.0
2009-09-15 21:00:00,0.72798,0.72804,0.72756,0.72769,78400000.0
2009-09-15 21:05:00,0.72773,0.72773,0.72663,0.727,62400000.0
2009-09-15 21:10:00,0.7274,0.72828,0.72736,0.72821,61800000.0
2009-09-15 21:15:00,0.72809,0.72824,0.72783,0.72812,57600000.0
2009-09-15 21:20:00,0.7281,0.72829,0.72798,0.72798,64000000.0
2009-09-15 21:25:00,0.72795,0.72851,0.72728,0.72851,90600000.0
2009-09-15 21:30:00,0.72859,0.72887,0.72792,0.72859,64000000.0
2009-09-15 21:35:00,0.7287,0.72907,0.72856,0.72899,75200000.0
2009-09-15 21:40:00,0.72895,0.72896,0.72842,0.72849,69200000.0
2009-09-15 21:45:00,0.72852,0.72869,0.72832,0.72853,92800000.0
2009-09-15 21:50:00,0.7286,0.72922,0.7286,0.72911,81600000.0
2009-09-15 21:55:00,0.72917,0.72958,0.72913,0.72958,129600000.0
2009-09-15 22:00:00,0.72975,0.72987,0.72937,0.7294,171200000.0
2009-09-15 22:05:00,0.72955,0.72975,0.72945,0.72955,114600000.0
2009-09-15 22:10:00,0.72922,0.72967,0.72899,0.72961,86400000.0
2009-09-15 22:15:00,0.72958,0.72959,0.72919,0.72919,80800000.0
2009-09-15 22:20:00,0.72952,0.72967,0.72901,0.72934,65600000.0
2009-09-15 22:25:00,0.72962,0.72962,0.72912,0.72913,84200000.0
2009-09-15 22:30:00,0.72934,0.72973,0.72897,0.7297,151400000.0
2009-09-15 22:35:00,0.72977,0.72977,0.72908,0.7291,146000000.0
2009-09-15 22:40:00,0.72912,0.72964,0.72906,0.72937,68200000.0
2009-09-15 22:45:00,0.72941,0.72946,0.72893,0.72914,94400000.0
2009-09-15 22:50:00,0.72894,0.72913,0.72877,0.7291,67600000.0
2009-09-15 22:55:00,0.72899,0.72921,0.72867,0.72892,73000000.0
2009-09-15 23:00:00,0.72877,0.7288,0.72823,0.72864,84800000.0
2009-09-15 23:05:00,0.7287,0.72892,0.72807,0.72868,68200000.0
2009-09-15 23:10:00,0.72871,0.72901,0.7286,0.72862,64000000.0
2009-09-15 23:15:00,0.72815,0.72902,0.72815,0.72858,62400000.0
2009-09-15 23:20:00,0.72886,0.7291,0.72855,0.72894,63200000.0
2009-09-15 23:25:00,0.72854,0.72893,0.72811,0.72811,78800000.0
2009-09-15 23:30:00,0.7289,0.72916,0.7286,0.72884,99200000.0
2009-09-15 23:35:00,0.72887,0.72892,0.72817,0.72892,83200000.0
2009-09-15 23:40:00,0.7288,0.72887,0.72859,0.72877,84800000.0
2009-09-15 23:45:00,0.72826,0.72898,0.72826,0.72888,58600000.0
2009-09-15 23:50:00,0.72886,0.72898,0.72845,0.72866,60800000.0
2009-09-15 23:55:00,0.72862,0.72884,0.72842,0.72867,111400000.0
2009-09-16 00:00:00,0.72866,0.72886,0.72788,0.72831,73600000.0
2009-09-16 00:05:00,0.72858,0.72878,0.72771,0.72828,65000000.0
2009-09-16 00:10:00,0.72856,0.72888,0.7282,0.72857,81600000.0
2009-09-16 00:15:00,0.72851,0.72888,0.72847,0.72865,59200000.0
2009-09-16 00:20:00,0.72817,0.72852,0.72773,0.72803,51200000.0
2009-09-16 00:25:00,0.72833,0.72855,0.72759,0.72827,67200000.0
2009-09-16 00:30:00,0.72828,0.72844,0.72768,0.72827,83200000.0
2009-09-16 00:35:00,0.72822,0.72865,0.7278,0.72856,61200000.0
2009-09-16 00:40:00,0.72853,0.72868,0.72802,0.7284,74400000.0
2009-09-16 00:45:00,0.72757,0.72887,0.72757,0.72867,73600000.0
2009-09-16 00:50:00,0.72869,0.72869,0.72835,0.72867,56000000.0
2009-09-16 00:55:00,0.72861,0.72871,0.72832,0.72867,67200000.0
2009-09-16 01:00:00,0.72793,0.72877,0.72793,0.72873,67200000.0
2009-09-16 01:05:00,0.72866,0.72881,0.72839,0.72849,64000000.0
2009-09-16 01:10:00,0.72803,0.72867,0.72803,0.7286,62400000.0
2009-09-16 01:15:00,0.7284,0.72867,0.72793,0.72853,57600000.0
2009-09-16 01:20:00,0.72836,0.72852,0.72829,0.72842,67200000.0
2009-09-16 01:25:00,0.72856,0.72861,0.72823,0.72833,91200000.0
2009-09-16 01:30:00,0.72877,0.72892,0.7281,0.72884,129600000.0
2009-09-16 01:35:00,0.72881,0.72882,0.72787,0.72864,64000000.0
2009-09-16 01:40:00,0.72869,0.72875,0.72835,0.72835,64000000.0
2009-09-16 01:45:00,0.72868,0.72879,0.72844,0.72878,64000000.0
2009-09-16 01:50:00,0.72867,0.72872,0.72848,0.72857,70400000.0
2009-09-16 01:55:00,0.72853,0.72894,0.72852,0.72877,83600000.0
2009-09-16 02:00:00,0.72878,0.72888,0.72839,0.7287,65600000.0
2009-09-16 02:05:00,0.72881,0.72881,0.7284,0.72866,65600000.0
2009-09-16 02:10:00,0.72866,0.72904,0.72866,0.72891,52800000.0
2009-09-16 02:15:00,0.72898,0.7292,0.72825,0.72911,67200000.0
2009-09-16 02:20:00,0.72901,0.72956,0.72901,0.72944,62400000.0
2009-09-16 02:25:00,0.7295,0.72957,0.72862,0.72928,65400000.0
2009-09-16 02:30:00,0.72947,0.72957,0.72908,0.72951,57600000.0
2009-09-16 02:35:00,0.72943,0.7297,0.72922,0.72968,65600000.0
2009-09-16 02:40:00,0.72962,0.72974,0.72918,0.72936,58600000.0
2009-09-16 02:45:00,0.72904,0.72979,0.72904,0.72956,59600000.0
2009-09-16 02:50:00,0.72976,0.72986,0.72919,0.72981,62400000.0
2009-09-16 02:55:00,0.72983,0.72998,0.72958,0.72993,64000000.0
2009-09-16 03:00:00,0.72968,0.72973,0.72938,0.72962,71400000.0
2009-09-16 03:05:00,0.72924,0.7296,0.72888,0.72955,62400000.0
2009-09-16 03:10:00,0.72949,0.72959,0.72887,0.72887,60800000.0
2009-09-16 03:15:00,0.72889,0.72929,0.72888,0.72913,62800000.0
2009-09-16 03:20:00,0.72927,0.72934,0.72893,0.72934,66000000.0
2009-09-16 03:25:00,0.72931,0.72931,0.72884,0.72909,62400000.0
2009-09-16 03:30:00,0.7291,0.7291,0.72889,0.72897,60800000.0
2009-09-16 03:35:00,0.72866,0.72907,0.72866,0.72888,58000000.0
2009-09-16 03:40:00,0.72888,0.72893,0.728,0.72857,64000000.0
2009-09-16 03:45:00,0.72853,0.72885,0.72831,0.72876,60800000.0
2009-09-16 03:50:00,0.72883,0.72891,0.72847,0.72856,60200000.0
2009-09-16 03:55:00,0.72855,0.7288,0.72806,0.7288,56400000.0
2009-09-16 04:00:00,0.72882,0.7291,0.72833,0.72897,68800000.0
2009-09-16 04:05:00,0.72902,0.72919,0.72879,0.72907,57600000.0
2009-09-16 04:10:00,0.72908,0.7292,0.72826,0.72862,61200000.0
2009-09-16 04:15:00,0.72874,0.72882,0.72795,0.72856,63200000.0
2009-09-16 04:20:00,0.72847,0.72872,0.72844,0.72868,54400000.0
2009-09-16 04:25:00,0.72874,0.72874,0.72764,0.72845,60800000.0
2009-09-16 04:30:00,0.72857,0.72859,0.72821,0.72839,60200000.0
2009-09-16 04:35:00,0.72848,0.72851,0.72813,0.72833,72400000.0
2009-09-16 04:40:00,0.7282,0.72838,0.72783,0.72805,60800000.0
2009-09-16 04:45:00,0.72757,0.7284,0.72753,0.72834,65600000.0
2009-09-16 04:50:00,0.72833,0.72863,0.72815,0.72842,58600000.0
2009-09-16 04:55:00,0.72832,0.72857,0.72821,0.72842,57600000.0
2009-09-16 05:00:00,0.72841,0.72896,0.72838,0.72893,67200000.0
2009-09-16 05:05:00,0.72884,0.72901,0.72843,0.72893,68800000.0
2009-09-16 05:10:00,0.72897,0.7291,0.7285,0.7288,65600000.0
2009-09-16 05:15:00,0.72881,0.7291,0.72861,0.7287,51200000.0
2009-09-16 05:20:00,0.72879,0.72898,0.72865,0.72883,59200000.0
2009-09-16 05:25:00,0.72857,0.729,0.72857,0.72895,66000000.0
2009-09-16 05:30:00,0.72886,0.72906,0.72869,0.72901,68800000.0
2009-09-16 05:35:00,0.72904,0.72938,0.7289,0.72911,67200000.0
2009-09-16 05:40:00,0.72914,0.72939,0.72901,0.72913,51600000.0
2009-09-16 05:45:00,0.72899,0.72916,0.72835,0.72903,59200000.0
2009-09-16 05:50:00,0.72917,0.72931,0.72903,0.72918,62200000.0
2009-09-16 05:55:00,0.72937,0.72937,0.72884,0.72902,76800000.0
2009-09-16 06:00:00,0.72836,0.72961,0.72836,0.72955,62400000.0
2009-09-16 06:05:00,0.72958,0.72969,0.72909,0.72909,60600000.0
2009-09-16 06:10:00,0.729,0.72907,0.7288,0.72903,62400000.0
2009-09-16 06:15:00,0.72908,0.72941,0.72889,0.7293,67200000.0
2009-09-16 06:20:00,0.72931,0.72937,0.72899,0.72927,66600000.0
2009-09-16 06:25:00,0.72927,0.72937,0.72834,0.72937,54400000.0
2009-09-16 06:30:00,0.72867,0.72956,0.72867,0.72927,59200000.0
2009-09-16 06:35:00,0.72945,0.72953,0.72915,0.72948,72000000.0
2009-09-16 06:40:00,0.72946,0.7295,0.72912,0.72912,64400000.0
2009-09-16 06:45:00,0.72934,0.72942,0.72904,0.7293,62400000.0
2009-09-16 06:50:00,0.72896,0.72936,0.72833,0.72933,57600000.0
2009-09-16 06:55:00,0.72927,0.7293,0.72895,0.72908,70400000.0
2009-09-16 07:00:00,0.729,0.72964,0.72899,0.72945,67200000.0
2009-09-16 07:05:00,0.72947,0.72951,0.72863,0.72923,59200000.0
2009-09-16 07:10:00,0.72917,0.72917,0.72881,0.72884,73000000.0
2009-09-16 07:15:00,0.7292,0.72951,0.72874,0.72947,65600000.0
2009-09-16 07:20:00,0.72915,0.72954,0.72905,0.72954,60200000.0
2009-09-16 07:25:00,0.72961,0.72965,0.72916,0.72961,71400000.0
2009-09-16 07:30:00,0.7287,0.72956,0.7287,0.7293,64000000.0
2009-09-16 07:35:00,0.72957,0.72966,0.72904,0.72956,65600000.0
2009-09-16 07:40:00,0.72961,0.72964,0.72909,0.72947,54400000.0
2009-09-16 07:45:00,0.72941,0.72941,0.72908,0.72931,65600000.0
2009-09-16 07:50:00,0.72924,0.7294,0.72902,0.72921,68800000.0
2009-09-16 07:55:00,0.72915,0.72962,0.72894,0.72959,56000000.0
2009-09-16 08:00:00,0.72966,0.72984,0.72849,0.7295,68800000.0
2009-09-16 08:05:00,0.72947,0.72999,0.72886,0.72962,68800000.0
2009-09-16 08:10:00,0.72999,0.73035,0.72974,0.73024,63400000.0
2009-09-16 08:15:00,0.73022,0.731,0.73019,0.73061,62400000.0
2009-09-16 08:20:00,0.73059,0.731,0.73049,0.73065,65600000.0
2009-09-16 08:25:00,0.73066,0.73076,0.73031,0.73076,70800000.0
2009-09-16 08:30:00,0.73098,0.73123,0.73069,0.73073,57600000.0
2009-09-16 08:35:00,0.73079,0.73111,0.73065,0.73095,56400000.0
2009-09-16 08:40:00,0.73081,0.73095,0.72997,0.73094,57600000.0
2009-09-16 08:45:00,0.73079,0.73129,0.73074,0.73122,65600000.0
2009-09-16 08:50:00,0.7315,0.73156,0.73118,0.7313,59600000.0
2009-09-16 08:55:00,0.73122,0.73155,0.73096,0.73131,59200000.0
2009-09-16 09:00:00,0.73146,0.73251,0.7313,0.73246,61800000.0
2009-09-16 09:05:00,0.73235,0.73289,0.73229,0.73265,72000000.0
2009-09-16 09:10:00,0.73289,0.73292,0.73263,0.73267,64000000.0
2009-09-16 09:15:00,0.7327,0.73298,0.7327,0.73293,73000000.0
2009-09-16 09:20:00,0.73283,0.73283,0.7324,0.73268,69200000.0
2009-09-16 09:25:00,0.73261,0.73281,0.7325,0.7326,61200000.0
2009-09-16 09:30:00,0.73271,0.73294,0.73174,0.73277,75200000.0
2009-09-16 09:35:00,0.73293,0.73297,0.73262,0.73277,57600000.0
2009-09-16 09:40:00,0.73281,0.73286,0.73234,0.73234,64000000.0
2009-09-16 09:45:00,0.73223,0.73241,0.73182,0.7322,58000000.0
2009-09-16 09:50:00,0.73217,0.73275,0.73217,0.73268,62400000.0
2009-09-16 09:55:00,0.73271,0.73415,0.73251,0.73394,68800000.0
2009-09-16 10:00:00,0.7339,0.73404,0.73363,0.73377,62800000.0
2009-09-16 10:05:00,0.73387,0.73399,0.73333,0.73357,64000000.0
2009-09-16 10:10:00,0.73356,0.73364,0.73331,0.73354,68800000.0
2009-09-16 10:15:00,0.7335,0.73434,0.7335,0.7343,72000000.0
2009-09-16 10:20:00,0.73437,0.73462,0.73419,0.73459,69200000.0
2009-09-16 10:25:00,0.73467,0.73702,0.73467,0.73702,65600000.0
2009-09-16 10:30:00,0.73711,0.73711,0.73606,0.73616,59200000.0
2009-09-16 10:35:00,0.73633,0.73633,0.73549,0.73586,65600000.0
2009-09-16 10:40:00,0.73586,0.73596,0.73548,0.73596,67600000.0
2009-09-16 10:45:00,0.73605,0.73605,0.73568,0.73577,65600000.0
2009-09-16 10:50:00,0.7358,0.7358,0.73535,0.73543,64400000.0
2009-09-16 10:55:00,0.73511,0.73555,0.73489,0.73549,57600000.0
2009-09-16 11:00:00,0.73538,0.73614,0.73529,0.73608,62400000.0
2009-09-16 11:05:00,0.73596,0.73641,0.73514,0.73632,57600000.0
2009-09-16 11:10:00,0.73639,0.73656,0.73629,0.73641,76200000.0
2009-09-16 11:15:00,0.7363,0.73649,0.73537,0.73634,69200000.0
2009-09-16 11:20:00,0.73625,0.73718,0.73625,0.73697,72000000.0
2009-09-16 11:25:00,0.73688,0.73705,0.7368,0.73703,62400000.0
2009-09-16 11:30:00,0.73708,0.73718,0.73693,0.73718,70400000.0
2009-09-16 11:35:00,0.7372,0.7372,0.73642,0.73645,64000000.0
2009-09-16 11:40:00,0.73634,0.73651,0.73542,0.73595,62400000.0
2009-09-16 11:45:00,0.73624,0.73672,0.73609,0.73669,68200000.0
2009-09-16 11:50:00,0.7369,0.7369,0.73621,0.73648,72000000.0
2009-09-16 11:55:00,0.73631,0.73673,0.73621,0.73673,72000000.0
2009-09-16 12:00:00,0.73687,0.73691,0.73643,0.73658,70400000.0
2009-09-16 12:05:00,0.73651,0.73675,0.73646,0.73675,61200000.0
2009-09-16 12:10:00,0.73687,0.737,0.73646,0.737,72000000.0
2009-09-16 12:15:00,0.73694,0.73696,0.73663,0.73687,68800000.0
2009-09-16 12:20:00,0.73682,0.73688,0.73663,0.73676,64000000.0
2009-09-16 12:25:00,0.73678,0.73682,0.7366,0.73673,56000000.0
2009-09-16 12:30:00,0.73672,0.73679,0.73637,0.73676,56000000.0
2009-09-16 12:35:00,0.7368,0.73685,0.736,0.73685,66000000.0
2009-09-16 12:40:00,0.73689,0.73713,0.73623,0.73692,57000000.0
2009-09-16 12:45:00,0.737,0.73701,0.73681,0.73685,60800000.0
2009-09-16 12:50:00,0.73682,0.73685,0.73554,0.73609,75200000.0
2009-09-16 12:55:00,0.73619,0.73659,0.73518,0.73657,62800000.0
2009-09-16 13:00:00,0.73661,0.73753,0.73661,0.73742,64000000.0
2009-09-16 13:05:00,0.73718,0.73772,0.73717,0.73772,61200000.0
2009-09-16 13:10:00,0.73768,0.73788,0.73756,0.73771,57000000.0
2009-09-16 13:15:00,0.73764,0.73771,0.73686,0.73696,60800000.0
2009-09-16 13:20:00,0.73689,0.73758,0.73689,0.73751,67200000.0
2009-09-16 13:25:00,0.73747,0.73779,0.73718,0.73765,58000000.0
2009-09-16 13:30:00,0.73774,0.73775,0.73689,0.73751,103800000.0
2009-09-16 13:35:00,0.73749,0.73789,0.73733,0.73776,124800000.0
2009-09-16 13:40:00,0.73772,0.73792,0.73763,0.73773,140800000.0
2009-09-16 13:45:00,0.73768,0.7378,0.73721,0.7377,122400000.0
2009-09-16 13:50:00,0.73764,0.73776,0.73754,0.73765,156800000.0
2009-09-16 13:55:00,0.73762,0.73765,0.73744,0.73749,129600000.0
2009-09-16 14:00:00,0.73758,0.73765,0.73715,0.73744,171200000.0
2009-09-16 14:05:00,0.73758,0.7379,0.73752,0.73771,182800000.0
2009-09-16 14:10:00,0.73766,0.7378,0.7376,0.7377,116800000.0
2009-09-16 14:15:00,0.7378,0.73796,0.73733,0.73733,185800000.0
2009-09-16 14:20:00,0.73721,0.73766,0.73698,0.73752,156800000.0
2009-09-16 14:25:00,0.73745,0.73755,0.73714,0.73718,190800000.0
2009-09-16 14:30:00,0.73731,0.73767,0.73722,0.73759,208000000.0
2009-09-16 14:35:00,0.73755,0.73755,0.73719,0.73719,235200000.0
2009-09-16 14:40:00,0.73703,0.73732,0.73699,0.73723,245200000.0
2009-09-16 14:45:00,0.73714,0.73738,0.73687,0.73697,152400000.0
2009-09-16 14:50:00,0.73691,0.73726,0.73688,0.73726,133600000.0
2009-09-16 14:55:00,0.73723,0.73751,0.73693,0.73693,109200000.0
2009-09-16 15:00:00,0.73681,0.73682,0.73633,0.73639,153600000.0
2009-09-16 15:05:00,0.73641,0.73654,0.73623,0.73648,154600000.0
2009-09-16 15:10:00,0.73638,0.73682,0.73638,0.73659,225400000.0
2009-09-16 15:15:00,0.73664,0.73681,0.7365,0.73676,93200000.0
2009-09-16 15:20:00,0.73664,0.7368,0.73642,0.73658,166000000.0
2009-09-16 15:25:00,0.73667,0.73668,0.73544,0.73548,193600000.0
2009-09-16 15:30:00,0.7356,0.73673,0.73555,0.73631,251600000.0
2009-09-16 15:35:00,0.7362,0.73662,0.73601,0.73652,204200000.0
2009-09-16 15:40:00,0.73647,0.73662,0.73628,0.73645,206400000.0
2009-09-16 15:45:00,0.73636,0.73668,0.73629,0.73643,155200000.0
2009-09-16 15:50:00,0.73652,0.73656,0.73539,0.73539,124600000.0
2009-09-16 15:55:00,0.73545,0.73594,0.73524,0.73587,156600000.0
2009-09-16 16:00:00,0.73587,0.73599,0.73542,0.73585,239200000.0
2009-09-16 16:05:00,0.73587,0.73639,0.73582,0.73613,200400000.0
2009-09-16 16:10:00,0.7362,0.73628,0.73596,0.73612,208000000.0
2009-09-16 16:15:00,0.73605,0.73619,0.73552,0.73553,193600000.0
2009-09-16 16:20:00,0.73523,0.73558,0.73484,0.73532,225400000.0
2009-09-16 16:25:00,0.73526,0.73554,0.73467,0.7354,170600000.0
2009-09-16 16:30:00,0.73547,0.73558,0.73473,0.73546,235200000.0
2009-09-16 16:35:00,0.73542,0.73557,0.7349,0.73495,281800000.0
2009-09-16 16:40:00,0.73496,0.73521,0.73475,0.73495,256000000.0
2009-09-16 16:45:00,0.73506,0.73516,0.73479,0.73479,316600000.0
2009-09-16 16:50:00,0.73485,0.73506,0.7347,0.73491,192000000.0
2009-09-16 16:55:00,0.735,0.7352,0.73465,0.73487,196200000.0
2009-09-16 17:00:00,0.73488,0.73496,0.73474,0.73495,232400000.0
2009-09-16 17:05:00,0.73492,0.73507,0.73466,0.73479,252800000.0
2009-09-16 17:10:00,0.73485,0.73563,0.73485,0.73549,181600000.0
2009-09-16 17:15:00,0.73558,0.73583,0.73553,0.73554,158800000.0
2009-09-16 17:20:00,0.7357,0.73636,0.7357,0.73623,141600000.0
2009-09-16 17:25:00,0.73619,0.73628,0.73564,0.73564,200000000.0
2009-09-16 17:30:00,0.73567,0.73598,0.73567,0.73593,371200000.0
2009-09-16 17:35:00,0.73591,0.73612,0.73579,0.7358,288800000.0
2009-09-16 17:40:00,0.7359,0.73647,0.73586,0.73642,270200000.0
2009-09-16 17:45:00,0.73644,0.73647,0.736,0.7362,456400000.0
2009-09-16 17:50:00,0.73588,0.73624,0.73573,0.73574,316800000.0
2009-09-16 17:55:00,0.73594,0.73612,0.73564,0.73589,325200000.0
2009-09-16 18:00:00,0.73605,0.7363,0.73582,0.73598,287400000.0
2009-09-16 18:05:00,0.73591,0.73619,0.7359,0.73609,319400000.0
2009-09-16 18:10:00,0.73613,0.73617,0.73579,0.73594,189200000.0
2009-09-16 18:15:00,0.73586,0.73618,0.73561,0.73618,298800000.0
2009-09-16 18:20:00,0.73626,0.73692,0.73602,0.73626,270400000.0
2009-09-16 18:25:00,0.73615,0.73624,0.73603,0.73619,182800000.0
2009-09-16 18:30:00,0.73624,0.73645,0.73596,0.736,243000000.0
2009-09-16 18:35:00,0.73595,0.73619,0.73588,0.736,302200000.0
2009-09-16 18:40:00,0.736,0.73609,0.73544,0.73561,287200000.0
2009-09-16 18:45:00,0.7358,0.73614,0.73566,0.73614,293200000.0
2009-09-16 18:50:00,0.73609,0.73622,0.73595,0.73605,188800000.0
2009-09-16 18:55:00,0.73604,0.73623,0.73578,0.73578,145400000.0
2009-09-16 19:00:00,0.73596,0.73625,0.73596,0.73612,133800000.0
2009-09-16 19:05:00,0.73614,0.73647,0.73614,0.73635,252600000.0
2009-09-16 19:10:00,0.73648,0.73671,0.73608,0.73618,171600000.0
2009-09-16 19:15:00,0.73577,0.73663,0.73577,0.73643,157800000.0
2009-09-16 19:20:00,0.73634,0.73634,0.73582,0.73591,131200000.0
2009-09-16 19:25:00,0.73596,0.73666,0.73596,0.73642,230200000.0
2009-09-16 19:30:00,0.73653,0.73664,0.73619,0.73627,173600000.0
2009-09-16 19:35:00,0.73624,0.73637,0.73607,0.73624,108800000.0
2009-09-16 19:40:00,0.73616,0.73642,0.73604,0.73615,106000000.0
2009-09-16 19:45:00,0.73625,0.73629,0.73558,0.7362,111400000.0
2009-09-16 19:50:00,0.73619,0.73621,0.73609,0.73614,99200000.0
2009-09-16 19:55:00,0.73613,0.73623,0.73579,0.73591,118800000.0
2009-09-16 20:00:00,0.73579,0.73591,0.73545,0.73579,118400000.0
2009-09-16 20:05:00,0.73576,0.73611,0.73523,0.73598,120000000.0
2009-09-16 20:10:00,0.73563,0.73605,0.73563,0.73604,144800000.0
2009-09-16 20:15:00,0.73601,0.7365,0.7359,0.73649,96000000.0
2009-09-16 20:20:00,0.73647,0.73668,0.73633,0.73633,82000000.0
2009-09-16 20:25:00,0.73638,0.73646,0.73618,0.73641,85800000.0
2009-09-16 20:30:00,0.73641,0.73641,0.73574,0.73574,143400000.0
2009-09-16 20:35:00,0.73573,0.73587,0.73526,0.73531,98400000.0
2009-09-16 20:40:00,0.73531,0.7356,0.73531,0.7356,65600000.0
2009-09-16 20:45:00,0.7356,0.73572,0.73543,0.73554,92600000.0
2009-09-16 20:50:00,0.73559,0.73595,0.73559,0.73588,85200000.0
2009-09-16 20:55:00,0.73583,0.73612,0.73563,0.73592,86800000.0
2009-09-16 21:00:00,0.73594,0.73616,0.73584,0.73597,78800000.0
2009-09-16 21:05:00,0.73604,0.73631,0.73584,0.73631,59200000.0
2009-09-16 21:10:00,0.73634,0.73661,0.73619,0.73661,62400000.0
2009-09-16 21:15:00,0.73653,0.73653,0.73592,0.73623,60600000.0
2009-09-16 21:20:00,0.7358,0.73634,0.73575,0.73617,64400000.0
2009-09-16 21:25:00,0.7362,0.73625,0.73606,0.73612,91200000.0
2009-09-16 21:30:00,0.73605,0.7364,0.73558,0.73631,63400000.0
2009-09-16 21:35:00,0.73626,0.73626,0.73582,0.73597,75200000.0
2009-09-16 21:40:00,0.73598,0.73607,0.73563,0.73598,68800000.0
2009-09-16 21:45:00,0.736,0.73611,0.73582,0.73603,92200000.0
2009-09-16 21:50:00,0.736,0.73603,0.7358,0.73593,81600000.0
2009-09-16 21:55:00,0.73594,0.73606,0.73585,0.73586,130000000.0
2009-09-16 22:00:00,0.73598,0.73605,0.73505,0.73574,171600000.0
2009-09-16 22:05:00,0.73558,0.73586,0.73558,0.73576,115000000.0
2009-09-16 22:10:00,0.73573,0.73573,0.7352,0.73534,86400000.0
2009-09-16 22:15:00,0.73563,0.736,0.73563,0.73592,80000000.0
2009-09-16 22:20:00,0.73608,0.73608,0.73585,0.736,65600000.0
2009-09-16 22:25:00,0.73601,0.73607,0.7356,0.73584,84800000.0
2009-09-16 22:30:00,0.73585,0.73622,0.73573,0.73597,152000000.0
2009-09-16 22:35:00,0.73592,0.73623,0.73518,0.73589,145400000.0
2009-09-16 22:40:00,0.73598,0.73622,0.73591,0.73592,69200000.0
2009-09-16 22:45:00,0.7353,0.73653,0.7353,0.7364,94400000.0
2009-09-16 22:50:00,0.73634,0.7364,0.73577,0.73619,66600000.0
2009-09-16 22:55:00,0.73606,0.73636,0.73601,0.73621,74000000.0
2009-09-16 23:00:00,0.7361,0.73641,0.73602,0.73635,85200000.0
2009-09-16 23:05:00,0.73624,0.73628,0.73571,0.73571,69200000.0
2009-09-16 23:10:00,0.73573,0.73603,0.73563,0.73563,64000000.0
2009-09-16 23:15:00,0.73557,0.73557,0.73479,0.73488,62400000.0
2009-09-16 23:20:00,0.73475,0.73526,0.73438,0.73518,62400000.0
2009-09-16 23:25:00,0.73527,0.73546,0.73484,0.73536,80000000.0
2009-09-16 23:30:00,0.73521,0.73545,0.73489,0.73515,99200000.0
2009-09-16 23:35:00,0.73509,0.73554,0.73468,0.73543,83200000.0
2009-09-16 23:40:00,0.73513,0.73571,0.73497,0.73501,85200000.0
2009-09-16 23:45:00,0.73566,0.73589,0.73518,0.73521,59200000.0
2009-09-16 23:50:00,0.73552,0.73586,0.73507,0.73557,61200000.0
2009-09-16 23:55:00,0.73556,0.73587,0.73545,0.73572,110800000.0
2009-09-17 00:00:00,0.73597,0.73597,0.73511,0.73511,73600000.0
2009-09-17 00:05:00,0.73541,0.73546,0.73442,0.7348,64400000.0
2009-09-17 00:10:00,0.73504,0.73511,0.73466,0.7351,81000000.0
2009-09-17 00:15:00,0.73489,0.73547,0.73473,0.73532,59200000.0
2009-09-17 00:20:00,0.73527,0.73564,0.7352,0.73552,51600000.0
2009-09-17 00:25:00,0.73556,0.73594,0.73514,0.73558,66600000.0
2009-09-17 00:30:00,0.73555,0.73584,0.7351,0.73524,83600000.0
2009-09-17 00:35:00,0.73526,0.7355,0.73492,0.7355,60800000.0
2009-09-17 00:40:00,0.73549,0.73569,0.73538,0.73557,73600000.0
2009-09-17 00:45:00,0.73488,0.73587,0.73488,0.73562,74000000.0
2009-09-17 00:50:00,0.73584,0.73596,0.73557,0.73585,56000000.0
2009-09-17 00:55:00,0.73579,0.73579,0.73492,0.73493,67200000.0
2009-09-17 01:00:00,0.73501,0.73509,0.73441,0.73507,68000000.0
2009-09-17 01:05:00,0.73512,0.73568,0.73487,0.73561,64000000.0
2009-09-17 01:10:00,0.73553,0.73558,0.73473,0.7354,62400000.0
2009-09-17 01:15:00,0.73554,0.73567,0.73518,0.7356,57600000.0
2009-09-17 01:20:00,0.73538,0.73563,0.7348,0.73536,67200000.0
2009-09-17 01:25:00,0.73533,0.73592,0.73531,0.73583,90600000.0
2009-09-17 01:30:00,0.73582,0.73582,0.73537,0.7354,129600000.0
2009-09-17 01:35:00,0.73558,0.73573,0.73475,0.7353,63800000.0
2009-09-17 01:40:00,0.73565,0.73604,0.73495,0.73595,63400000.0
2009-09-17 01:45:00,0.73534,0.73605,0.73534,0.73605,64400000.0
2009-09-17 01:50:00,0.73597,0.73613,0.73589,0.73607,70400000.0
2009-09-17 01:55:00,0.7361,0.73617,0.73546,0.73599,86400000.0
2009-09-17 02:00:00,0.73605,0.73648,0.73583,0.73605,65600000.0
2009-09-17 02:05:00,0.73614,0.73645,0.73581,0.73609,65600000.0
2009-09-17 02:10:00,0.73616,0.73639,0.73594,0.73599,52800000.0
2009-09-17 02:15:00,0.73602,0.73619,0.73577,0.73609,67600000.0
2009-09-17 02:20:00,0.73602,0.73609,0.7352,0.73589,62800000.0
2009-09-17 02:25:00,0.7359,0.73634,0.73495,0.73606,65600000.0
2009-09-17 02:30:00,0.7363,0.73648,0.73622,0.73644,57600000.0
2009-09-17 02:35:00,0.73633,0.73674,0.73619,0.73665,65600000.0
2009-09-17 02:40:00,0.73663,0.73668,0.73618,0.73636,67200000.0
2009-09-17 02:45:00,0.73634,0.73643,0.73611,0.7363,59200000.0
2009-09-17 02:50:00,0.73611,0.73645,0.73611,0.73638,62400000.0
2009-09-17 02:55:00,0.73621,0.73672,0.73618,0.73672,64000000.0
2009-09-17 03:00:00,0.73677,0.73691,0.73659,0.73686,72000000.0
2009-09-17 03:05:00,0.73675,0.7368,0.73571,0.73622,63200000.0
2009-09-17 03:10:00,0.73634,0.7365,0.73633,0.7365,60800000.0
2009-09-17 03:15:00,0.73638,0.7364,0.73606,0.73606,63200000.0
2009-09-17 03:20:00,0.73625,0.73638,0.73621,0.73629,67200000.0
2009-09-17 03:25:00,0.73615,0.7363,0.73552,0.73618,62400000.0
2009-09-17 03:30:00,0.73619,0.73669,0.73605,0.73659,60200000.0
2009-09-17 03:35:00,0.73638,0.73669,0.73593,0.73623,57600000.0
2009-09-17 03:40:00,0.73604,0.73634,0.7359,0.736,63800000.0
2009-09-17 03:45:00,0.73547,0.73629,0.73547,0.73619,61200000.0
2009-09-17 03:50:00,0.73603,0.73649,0.73588,0.73608,60800000.0
2009-09-17 03:55:00,0.73602,0.73608,0.73558,0.73598,61200000.0
2009-09-17 04:00:00,0.73594,0.73601,0.73567,0.73584,65600000.0
2009-09-17 04:05:00,0.73583,0.73596,0.73564,0.73586,57600000.0
2009-09-17 04:10:00,0.73602,0.73616,0.73443,0.73597,60800000.0
2009-09-17 04:15:00,0.73548,0.73607,0.73548,0.7356,62400000.0
2009-09-17 04:20:00,0.73564,0.7357,0.73525,0.73565,60800000.0
2009-09-17 04:25:00,0.73575,0.73631,0.73549,0.73627,61800000.0
2009-09-17 04:30:00,0.73588,0.73644,0.73588,0.73613,60800000.0
2009-09-17 04:35:00,0.73644,0.73646,0.73591,0.73601,72000000.0
2009-09-17 04:40:00,0.73591,0.73605,0.73566,0.73605,60200000.0
2009-09-17 04:45:00,0.73587,0.73599,0.7356,0.73567,65600000.0
2009-09-17 04:50:00,0.73589,0.73589,0.73518,0.73562,59200000.0
2009-09-17 04:55:00,0.73573,0.73604,0.73556,0.73575,57600000.0
2009-09-17 05:00:00,0.73578,0.7359,0.73562,0.73585,67600000.0
2009-09-17 05:05:00,0.73575,0.73636,0.73568,0.73633,68800000.0
2009-09-17 05:10:00,0.73641,0.73663,0.73635,0.73647,65000000.0
2009-09-17 05:15:00,0.73652,0.73673,0.73628,0.73661,51600000.0
2009-09-17 05:20:00,0.73661,0.73682,0.7361,0.73648,56000000.0
2009-09-17 05:25:00,0.73669,0.73671,0.7363,0.73671,65000000.0
2009-09-17 05:30:00,0.73672,0.73678,0.73628,0.73662,68800000.0
2009-09-17 05:35:00,0.73665,0.73707,0.73661,0.73673,67200000.0
2009-09-17 05:40:00,0.73669,0.73669,0.73595,0.73623,51200000.0
2009-09-17 05:45:00,0.73622,0.73627,0.73543,0.73543,59200000.0
2009-09-17 05:50:00,0.73564,0.73574,0.73541,0.73541,61800000.0
2009-09-17 05:55:00,0.73552,0.7357,0.73527,0.73545,76200000.0
2009-09-17 06:00:00,0.73551,0.73566,0.73533,0.73549,62800000.0
2009-09-17 06:05:00,0.73542,0.73556,0.73526,0.73543,60200000.0
2009-09-17 06:10:00,0.73541,0.73548,0.73483,0.73522,62800000.0
2009-09-17 06:15:00,0.73525,0.73545,0.73486,0.73522,67200000.0
2009-09-17 06:20:00,0.73527,0.73555,0.73521,0.73555,67200000.0
2009-09-17 06:25:00,0.7356,0.73565,0.73466,0.73545,54800000.0
2009-09-17 06:30:00,0.73547,0.73573,0.73543,0.73563,59200000.0
2009-09-17 06:35:00,0.73568,0.73577,0.73487,0.73567,72000000.0
2009-09-17 06:40:00,0.73574,0.73578,0.73541,0.73562,64000000.0
2009-09-17 06:45:00,0.73488,0.73577,0.73488,0.73577,62800000.0
2009-09-17 06:50:00,0.73557,0.73579,0.73497,0.7356,57000000.0
2009-09-17 06:55:00,0.73563,0.73574,0.73507,0.73574,71200000.0
2009-09-17 07:00:00,0.73573,0.73586,0.73553,0.7356,66600000.0
2009-09-17 07:05:00,0.73569,0.73599,0.73569,0.73593,59200000.0
2009-09-17 07:10:00,0.73596,0.73617,0.73532,0.73532,73400000.0
2009-09-17 07:15:00,0.73582,0.73605,0.7358,0.73599,66000000.0
2009-09-17 07:20:00,0.73566,0.73624,0.73525,0.73608,60800000.0
2009-09-17 07:25:00,0.73616,0.73623,0.73577,0.73611,72000000.0
2009-09-17 07:30:00,0.73609,0.7364,0.73606,0.7363,64000000.0
2009-09-17 07:35:00,0.73617,0.73648,0.7356,0.73637,65600000.0
2009-09-17 07:40:00,0.73637,0.73637,0.73615,0.73632,54800000.0
2009-09-17 07:45:00,0.73632,0.73673,0.73628,0.73653,64400000.0
2009-09-17 07:50:00,0.73663,0.73694,0.73645,0.73684,68800000.0
2009-09-17 07:55:00,0.73679,0.73731,0.73658,0.73727,56000000.0
2009-09-17 08:00:00,0.73722,0.7374,0.73594,0.7369,68800000.0
2009-09-17 08:05:00,0.73676,0.73681,0.73623,0.73661,68800000.0
2009-09-17 08:10:00,0.73666,0.73703,0.73643,0.7369,64400000.0
2009-09-17 08:15:00,0.73688,0.73713,0.73675,0.73696,62400000.0
2009-09-17 08:20:00,0.73688,0.73688,0.73629,0.7363,65600000.0
2009-09-17 08:25:00,0.73625,0.7366,0.73622,0.73644,70400000.0
2009-09-17 08:30:00,0.73647,0.73652,0.73558,0.73563,57600000.0
2009-09-17 08:35:00,0.73574,0.73628,0.73573,0.73598,56400000.0
2009-09-17 08:40:00,0.73602,0.73637,0.73522,0.73631,57600000.0
2009-09-17 08:45:00,0.73638,0.73654,0.73621,0.73638,65000000.0
2009-09-17 08:50:00,0.73658,0.73696,0.73639,0.73663,59200000.0
2009-09-17 08:55:00,0.73664,0.7368,0.73643,0.73657,59200000.0
2009-09-17 09:00:00,0.73643,0.7367,0.73624,0.73649,59600000.0
2009-09-17 09:05:00,0.73653,0.73674,0.73635,0.73655,72000000.0
2009-09-17 09:10:00,0.73654,0.73655,0.73607,0.73623,63400000.0
2009-09-17 09:15:00,0.73622,0.7363,0.73587,0.73603,74000000.0
2009-09-17 09:20:00,0.73586,0.73594,0.7353,0.73554,68800000.0
2009-09-17 09:25:00,0.73552,0.73575,0.73545,0.73545,60800000.0
2009-09-17 09:30:00,0.73527,0.73556,0.73407,0.73511,75600000.0
2009-09-17 09:35:00,0.73514,0.73545,0.7347,0.73513,58000000.0
2009-09-17 09:40:00,0.73541,0.73573,0.73535,0.7356,64000000.0
2009-09-17 09:45:00,0.73549,0.73564,0.73515,0.73544,57600000.0
2009-09-17 09:50:00,0.73536,0.73549,0.73492,0.73532,62400000.0
2009-09-17 09:55:00,0.73541,0.73594,0.73528,0.73593,68800000.0
2009-09-17 10:00:00,0.73593,0.73614,0.73578,0.73596,62400000.0
2009-09-17 10:05:00,0.73601,0.73605,0.7354,0.73558,64000000.0
2009-09-17 10:10:00,0.73553,0.73566,0.73503,0.73523,69200000.0
2009-09-17 10:15:00,0.73456,0.73552,0.73456,0.73552,72000000.0
2009-09-17 10:20:00,0.73567,0.73576,0.73505,0.73541,69200000.0
2009-09-17 10:25:00,0.73582,0.73595,0.73548,0.73549,66000000.0
2009-09-17 10:30:00,0.73543,0.73549,0.73512,0.73526,58600000.0
2009-09-17 10:35:00,0.73491,0.73552,0.73489,0.73548,72000000.0
2009-09-17 10:40:00,0.73551,0.73563,0.7352,0.73538,67200000.0
2009-09-17 10:45:00,0.73527,0.73548,0.73518,0.73518,65600000.0
2009-09-17 10:50:00,0.735,0.73513,0.73495,0.73501,64400000.0
2009-09-17 10:55:00,0.7352,0.7356,0.73505,0.73546,67200000.0
2009-09-17 11:00:00,0.73556,0.73566,0.73495,0.73514,62800000.0
2009-09-17 11:05:00,0.73505,0.73542,0.73503,0.73519,58000000.0
2009-09-17 11:10:00,0.73513,0.73543,0.73501,0.73512,76200000.0
2009-09-17 11:15:00,0.7345,0.73513,0.7345,0.73486,70400000.0
2009-09-17 11:20:00,0.73486,0.73499,0.7342,0.73492,71800000.0
2009-09-17 11:25:00,0.73493,0.735,0.73465,0.7349,62400000.0
2009-09-17 11:30:00,0.73494,0.73494,0.73474,0.73492,70400000.0
2009-09-17 11:35:00,0.73481,0.73485,0.73449,0.73454,64400000.0
2009-09-17 11:40:00,0.73437,0.73476,0.73366,0.73444,62400000.0
2009-09-17 11:45:00,0.73438,0.73456,0.73417,0.73453,69200000.0
2009-09-17 11:50:00,0.7346,0.73461,0.73426,0.73437,72000000.0
2009-09-17 11:55:00,0.73382,0.73451,0.73382,0.73451,72000000.0
2009-09-17 12:00:00,0.73457,0.7346,0.73435,0.73437,70400000.0
2009-09-17 12:05:00,0.73424,0.73473,0.73418,0.73469,60800000.0
2009-09-17 12:10:00,0.73477,0.73492,0.73443,0.73474,72000000.0
2009-09-17 12:15:00,0.73473,0.73479,0.73443,0.73453,68800000.0
2009-09-17 12:20:00,0.73452,0.73493,0.73437,0.73492,64000000.0
2009-09-17 12:25:00,0.73501,0.73501,0.73461,0.7347,56000000.0
2009-09-17 12:30:00,0.73465,0.735,0.73458,0.73489,56000000.0
2009-09-17 12:35:00,0.73494,0.73513,0.73405,0.73489,68200000.0
2009-09-17 12:40:00,0.73491,0.73491,0.73433,0.73477,57600000.0
2009-09-17 12:45:00,0.73469,0.73499,0.73467,0.73497,60800000.0
2009-09-17 12:50:00,0.73491,0.73508,0.73413,0.73485,75200000.0
2009-09-17 12:55:00,0.73503,0.73527,0.73419,0.73527,62400000.0
2009-09-17 13:00:00,0.73528,0.73548,0.73516,0.73525,64000000.0
2009-09-17 13:05:00,0.73518,0.73532,0.73491,0.73492,60800000.0
2009-09-17 13:10:00,0.73479,0.73489,0.73456,0.73477,57600000.0
2009-09-17 13:15:00,0.73472,0.73508,0.73458,0.73463,60800000.0
2009-09-17 13:20:00,0.73461,0.73514,0.7345,0.73498,67200000.0
2009-09-17 13:25:00,0.73486,0.73546,0.73486,0.7353,53800000.0
2009-09-17 13:30:00,0.73536,0.73538,0.7349,0.7352,103400000.0
2009-09-17 13:35:00,0.73515,0.73517,0.73459,0.73464,124800000.0
2009-09-17 13:40:00,0.73461,0.73481,0.73443,0.73477,140200000.0
2009-09-17 13:45:00,0.73467,0.73469,0.73369,0.73443,122000000.0
2009-09-17 13:50:00,0.73455,0.73461,0.73437,0.73447,156800000.0
2009-09-17 13:55:00,0.73455,0.7346,0.7344,0.73452,129600000.0
2009-09-17 14:00:00,0.73443,0.73529,0.73313,0.73313,171600000.0
2009-09-17 14:05:00,0.73325,0.73352,0.73302,0.73343,183200000.0
2009-09-17 14:10:00,0.73338,0.73352,0.73298,0.73322,116800000.0
2009-09-17 14:15:00,0.73303,0.73339,0.73277,0.73328,186000000.0
2009-09-17 14:20:00,0.73319,0.7334,0.73309,0.73309,156200000.0
2009-09-17 14:25:00,0.73314,0.73322,0.73269,0.73272,191600000.0
2009-09-17 14:30:00,0.73296,0.73329,0.73284,0.733,208200000.0
2009-09-17 14:35:00,0.73293,0.73298,0.7328,0.73286,236400000.0
2009-09-17 14:40:00,0.7329,0.73347,0.73288,0.73317,245200000.0
2009-09-17 14:45:00,0.73319,0.73336,0.73296,0.73318,151400000.0
2009-09-17 14:50:00,0.73306,0.7332,0.73292,0.73292,132800000.0
2009-09-17 14:55:00,0.73282,0.73286,0.7325,0.73256,109200000.0
2009-09-17 15:00:00,0.73277,0.73319,0.73277,0.7331,153600000.0
2009-09-17 15:05:00,0.73301,0.73301,0.73239,0.73253,154600000.0
2009-09-17 15:10:00,0.7324,0.73259,0.7322,0.73221,227600000.0
2009-09-17 15:15:00,0.73229,0.73253,0.73213,0.73244,92800000.0
2009-09-17 15:20:00,0.73239,0.73289,0.73239,0.73289,164200000.0
2009-09-17 15:25:00,0.73283,0.73283,0.73128,0.73156,193400000.0
2009-09-17 15:30:00,0.73181,0.73305,0.73181,0.73297,251200000.0
2009-09-17 15:35:00,0.73292,0.73302,0.73229,0.73229,205600000.0
2009-09-17 15:40:00,0.73225,0.73238,0.73191,0.732,206200000.0
2009-09-17 15:45:00,0.73208,0.73255,0.73193,0.73226,155200000.0
2009-09-17 15:50:00,0.7323,0.7326,0.7323,0.73247,124200000.0
2009-09-17 15:55:00,0.73248,0.73263,0.73228,0.73241,157200000.0
2009-09-17 16:00:00,0.73248,0.7325,0.73218,0.73241,238200000.0
2009-09-17 16:05:00,0.73225,0.73232,0.73193,0.73211,200000000.0
2009-09-17 16:10:00,0.73214,0.73259,0.73214,0.73259,207800000.0
2009-09-17 16:15:00,0.7325,0.73278,0.73239,0.7327,193800000.0
2009-09-17 16:20:00,0.73246,0.73252,0.73217,0.73217,225000000.0
2009-09-17 16:25:00,0.73219,0.73219,0.73183,0.73183,171200000.0
2009-09-17 16:30:00,0.73176,0.7321,0.73169,0.7321,236000000.0
2009-09-17 16:35:00,0.73218,0.73234,0.73204,0.73225,281000000.0
2009-09-17 16:40:00,0.73219,0.73252,0.73197,0.73211,256400000.0
2009-09-17 16:45:00,0.73236,0.7326,0.73229,0.73229,317600000.0
2009-09-17 16:50:00,0.73236,0.73264,0.73236,0.73261,190600000.0
2009-09-17 16:55:00,0.73263,0.73278,0.73228,0.73278,196800000.0
2009-09-17 17:00:00,0.73276,0.73293,0.73274,0.73289,231800000.0
2009-09-17 17:05:00,0.73295,0.73295,0.73244,0.73263,253600000.0
2009-09-17 17:10:00,0.73259,0.73261,0.73214,0.73234,180600000.0
2009-09-17 17:15:00,0.73225,0.73229,0.73191,0.73197,158800000.0
2009-09-17 17:20:00,0.73184,0.73195,0.73168,0.73193,140800000.0
2009-09-17 17:25:00,0.73205,0.73233,0.73195,0.73215,199800000.0
2009-09-17 17:30:00,0.73213,0.73213,0.73187,0.73195,372400000.0
2009-09-17 17:35:00,0.73197,0.73217,0.7319,0.73194,287600000.0
2009-09-17 17:40:00,0.73206,0.73213,0.73186,0.73204,270200000.0
2009-09-17 17:45:00,0.73204,0.73217,0.73156,0.73193,454200000.0
2009-09-17 17:50:00,0.73198,0.73199,0.73166,0.73167,316000000.0
2009-09-17 17:55:00,0.73162,0.73164,0.73138,0.7315,325200000.0
2009-09-17 18:00:00,0.73157,0.7317,0.73136,0.7314,288800000.0
2009-09-17 18:05:00,0.73145,0.73145,0.73107,0.73131,320800000.0
2009-09-17 18:10:00,0.73142,0.73147,0.73076,0.73076,188800000.0
2009-09-17 18:15:00,0.73077,0.73142,0.73073,0.73112,298000000.0
2009-09-17 18:20:00,0.731,0.73121,0.73086,0.73101,269600000.0
2009-09-17 18:25:00,0.73099,0.73099,0.73074,0.73078,181800000.0
2009-09-17 18:30:00,0.73069,0.73074,0.73045,0.73051,242600000.0
2009-09-17 18:35:00,0.7306,0.73102,0.73048,0.73091,302400000.0
2009-09-17 18:40:00,0.73086,0.731,0.73033,0.73038,285200000.0
2009-09-17 18:45:00,0.73035,0.7307,0.73004,0.7307,293800000.0
2009-09-17 18:50:00,0.73065,0.73067,0.73036,0.73044,188800000.0
2009-09-17 18:55:00,0.73034,0.73044,0.72956,0.72994,146400000.0
2009-09-17 19:00:00,0.72985,0.73005,0.72979,0.72992,134400000.0
2009-09-17 19:05:00,0.72989,0.73005,0.72979,0.72995,253200000.0
2009-09-17 19:10:00,0.73019,0.7302,0.72984,0.73002,170000000.0
2009-09-17 19:15:00,0.73003,0.73006,0.72986,0.72999,158400000.0
2009-09-17 19:20:00,0.72996,0.73008,0.72987,0.72995,131200000.0
2009-09-17 19:25:00,0.72999,0.73008,0.72949,0.72956,229600000.0
2009-09-17 19:30:00,0.72953,0.7297,0.72913,0.72914,173200000.0
2009-09-17 19:35:00,0.72956,0.72968,0.72945,0.72966,108800000.0
2009-09-17 19:40:00,0.72959,0.73002,0.72948,0.72981,106400000.0
2009-09-17 19:45:00,0.72981,0.72995,0.72979,0.72988,112400000.0
2009-09-17 19:50:00,0.72995,0.73038,0.72995,0.73029,99200000.0
2009-09-17 19:55:00,0.73039,0.73077,0.73027,0.73077,120000000.0
2009-09-17 20:00:00,0.73056,0.73062,0.73028,0.73037,118400000.0
2009-09-17 20:05:00,0.73035,0.73047,0.72952,0.73004,119400000.0
2009-09-17 20:10:00,0.73029,0.7303,0.72957,0.72984,144400000.0
2009-09-17 20:15:00,0.72997,0.73011,0.72988,0.72989,95400000.0
2009-09-17 20:20:00,0.7297,0.73038,0.72963,0.72996,81600000.0
2009-09-17 20:25:00,0.73008,0.73034,0.72996,0.73002,86400000.0
2009-09-17 20:30:00,0.73015,0.73026,0.73013,0.73018,144800000.0
2009-09-17 20:35:00,0.73012,0.73027,0.72992,0.73009,97600000.0
2009-09-17 20:40:00,0.73009,0.73009,0.72947,0.72986,65600000.0
2009-09-17 20:45:00,0.72986,0.73039,0.72982,0.73037,93200000.0
2009-09-17 20:50:00,0.73043,0.73047,0.72968,0.73037,84800000.0
2009-09-17 20:55:00,0.73041,0.73065,0.72985,0.72987,85800000.0
2009-09-17 21:00:00,0.72979,0.73005,0.72979,0.73005,78400000.0
2009-09-17 21:05:00,0.73006,0.73006,0.72889,0.72923,59200000.0
2009-09-17 21:10:00,0.72931,0.72987,0.72922,0.72971,62400000.0
2009-09-17 21:15:00,0.72906,0.72981,0.7289,0.72981,56000000.0
2009-09-17 21:20:00,0.72978,0.72978,0.7295,0.72953,64000000.0
2009-09-17 21:25:00,0.72948,0.72987,0.72948,0.72961,90400000.0
2009-09-17 21:30:00,0.72951,0.72973,0.72895,0.72965,64800000.0
2009-09-17 21:35:00,0.72974,0.72986,0.72935,0.72966,75600000.0
2009-09-17 21:40:00,0.72962,0.72983,0.72952,0.72952,69200000.0
2009-09-17 21:45:00,0.72948,0.72961,0.72911,0.72916,92800000.0
2009-09-17 21:50:00,0.72956,0.72957,0.72929,0.7294,81600000.0
2009-09-17 21:55:00,0.72943,0.72947,0.72928,0.72934,129000000.0
2009-09-17 22:00:00,0.72941,0.72955,0.72919,0.72924,171200000.0
2009-09-17 22:05:00,0.72928,0.73004,0.72928,0.72964,114600000.0
2009-09-17 22:10:00,0.72957,0.72986,0.72919,0.72919,86400000.0
2009-09-17 22:15:00,0.72949,0.72987,0.72944,0.72973,80400000.0
2009-09-17 22:20:00,0.72971,0.73031,0.72961,0.73014,65600000.0
2009-09-17 22:25:00,0.72989,0.73019,0.72964,0.72974,84800000.0
2009-09-17 22:30:00,0.73008,0.73027,0.72938,0.72989,152400000.0
2009-09-17 22:35:00,0.73003,0.73032,0.72994,0.73022,145000000.0
2009-09-17 22:40:00,0.73019,0.73027,0.72918,0.7292,68600000.0
2009-09-17 22:45:00,0.7299,0.72994,0.7296,0.72972,94400000.0
2009-09-17 22:50:00,0.72983,0.73001,0.7295,0.73001,67200000.0
2009-09-17 22:55:00,0.7299,0.73027,0.72982,0.73027,74000000.0
2009-09-17 23:00:00,0.73013,0.73029,0.73006,0.73029,84800000.0
2009-09-17 23:05:00,0.73031,0.73072,0.73031,0.73065,69600000.0
2009-09-17 23:10:00,0.7304,0.73062,0.73014,0.7302,64000000.0
2009-09-17 23:15:00,0.73001,0.73067,0.73001,0.73055,62400000.0
2009-09-17 23:20:00,0.73039,0.73063,0.73039,0.73042,61200000.0
2009-09-17 23:25:00,0.73043,0.7305,0.72971,0.72971,80000000.0
2009-09-17 23:30:00,0.73028,0.73049,0.72983,0.73028,98600000.0
2009-09-17 23:35:00,0.73058,0.73063,0.72998,0.73063,83200000.0
2009-09-17 23:40:00,0.73065,0.73066,0.73042,0.73056,84800000.0
2009-09-17 23:45:00,0.73063,0.73066,0.73021,0.73021,59600000.0
2009-09-17 23:50:00,0.73009,0.73034,0.7293,0.73028,61200000.0
2009-09-17 23:55:00,0.72981,0.73022,0.72972,0.72979,111800000.0
2009-09-18 00:00:00,0.73033,0.73035,0.72961,0.72961,73600000.0
2009-09-18 00:05:00,0.73021,0.73021,0.72966,0.72967,66000000.0
2009-09-18 00:10:00,0.72974,0.73015,0.72955,0.72993,81000000.0
2009-09-18 00:15:00,0.72906,0.73,0.72906,0.72991,60000000.0
2009-09-18 00:20:00,0.72981,0.72981,0.72927,0.72951,51200000.0
2009-09-18 00:25:00,0.72958,0.72991,0.7289,0.72973,67200000.0
2009-09-18 00:30:00,0.72972,0.72997,0.72933,0.72988,83200000.0
2009-09-18 00:35:00,0.72966,0.72998,0.72965,0.72986,60800000.0
2009-09-18 00:40:00,0.72962,0.72999,0.72962,0.72997,73600000.0
2009-09-18 00:45:00,0.72984,0.72986,0.72909,0.72973,73000000.0
2009-09-18 00:50:00,0.72968,0.72974,0.7292,0.72956,56000000.0
2009-09-18 00:55:00,0.72976,0.73029,0.72976,0.73024,67200000.0
2009-09-18 01:00:00,0.7303,0.7303,0.72957,0.73016,67200000.0
2009-09-18 01:05:00,0.72991,0.73028,0.72971,0.73028,64000000.0
2009-09-18 01:10:00,0.7302,0.73042,0.72979,0.72982,62800000.0
2009-09-18 01:15:00,0.7297,0.72977,0.72959,0.72973,57600000.0
2009-09-18 01:20:00,0.72972,0.72979,0.72942,0.72965,67200000.0
2009-09-18 01:25:00,0.72969,0.72969,0.7294,0.72958,91200000.0
2009-09-18 01:30:00,0.72965,0.72978,0.72939,0.72946,130000000.0
2009-09-18 01:35:00,0.72947,0.72968,0.72875,0.72962,64000000.0
2009-09-18 01:40:00,0.72981,0.73,0.72977,0.72982,64000000.0
2009-09-18 01:45:00,0.72999,0.73006,0.72964,0.72997,64000000.0
2009-09-18 01:50:00,0.73006,0.73051,0.73,0.73038,69800000.0
2009-09-18 01:55:00,0.73038,0.73038,0.73019,0.73031,94200000.0
2009-09-18 02:00:00,0.73027,0.73051,0.72992,0.73021,65600000.0
2009-09-18 02:05:00,0.73045,0.73054,0.72977,0.72999,65600000.0
2009-09-18 02:10:00,0.73003,0.73028,0.72993,0.72996,52800000.0
2009-09-18 02:15:00,0.73014,0.73038,0.73013,0.73025,67600000.0
2009-09-18 02:20:00,0.72983,0.73074,0.72983,0.73029,62800000.0
2009-09-18 02:25:00,0.73059,0.73087,0.7297,0.73079,65600000.0
2009-09-18 02:30:00,0.73087,0.73087,0.73007,0.73075,57000000.0
2009-09-18 02:35:00,0.73061,0.73083,0.7301,0.73045,65600000.0
2009-09-18 02:40:00,0.73041,0.73071,0.73016,0.73035,59200000.0
2009-09-18 02:45:00,0.73065,0.73091,0.73022,0.73075,59200000.0
2009-09-18 02:50:00,0.73066,0.73088,0.73045,0.73067,62800000.0
2009-09-18 02:55:00,0.73063,0.73085,0.73043,0.7305,68800000.0
2009-09-18 03:00:00,0.7307,0.73081,0.7301,0.73067,70800000.0
2009-09-18 03:05:00,0.73067,0.73078,0.73047,0.73058,62400000.0
2009-09-18 03:10:00,0.7305,0.73075,0.7305,0.73069,60800000.0
2009-09-18 03:15:00,0.73065,0.73085,0.73057,0.73067,62400000.0
2009-09-18 03:20:00,0.73062,0.73123,0.73061,0.73099,67200000.0
2009-09-18 03:25:00,0.73103,0.73132,0.73082,0.73111,63200000.0
2009-09-18 03:30:00,0.7309,0.73105,0.73066,0.73075,60800000.0
2009-09-18 03:35:00,0.73054,0.73096,0.73054,0.73065,57600000.0
2009-09-18 03:40:00,0.73071,0.73124,0.73071,0.7312,64000000.0
2009-09-18 03:45:00,0.73126,0.73126,0.73079,0.73079,60800000.0
2009-09-18 03:50:00,0.73087,0.73122,0.73079,0.73115,59600000.0
2009-09-18 03:55:00,0.73102,0.73131,0.73094,0.73115,58600000.0
2009-09-18 04:00:00,0.73123,0.73136,0.73115,0.73125,68800000.0
2009-09-18 04:05:00,0.73116,0.73147,0.73112,0.73118,57600000.0
2009-09-18 04:10:00,0.73118,0.73127,0.73003,0.73118,60800000.0
2009-09-18 04:15:00,0.73139,0.73143,0.73093,0.73126,62400000.0
2009-09-18 04:20:00,0.73129,0.7314,0.73094,0.73094,54400000.0
2009-09-18 04:25:00,0.73094,0.73101,0.73013,0.73081,60800000.0
2009-09-18 04:30:00,0.73088,0.73127,0.73061,0.73123,60800000.0
2009-09-18 04:35:00,0.73128,0.73139,0.73073,0.731,71400000.0
2009-09-18 04:40:00,0.73114,0.73129,0.73077,0.73129,60800000.0
2009-09-18 04:45:00,0.7313,0.73152,0.73106,0.73149,66000000.0
2009-09-18 04:50:00,0.73153,0.73166,0.73128,0.73128,59200000.0
2009-09-18 04:55:00,0.7316,0.73205,0.73112,0.73204,57600000.0
2009-09-18 05:00:00,0.73207,0.7321,0.73098,0.73178,67200000.0
2009-09-18 05:05:00,0.73169,0.73169,0.73127,0.73137,68800000.0
2009-09-18 05:10:00,0.7313,0.73159,0.73121,0.73132,65600000.0
2009-09-18 05:15:00,0.73152,0.73163,0.73129,0.73129,51200000.0
2009-09-18 05:20:00,0.7312,0.73142,0.73098,0.73135,56000000.0
2009-09-18 05:25:00,0.73131,0.73132,0.73093,0.73115,65600000.0
2009-09-18 05:30:00,0.73125,0.73125,0.73035,0.73087,68800000.0
2009-09-18 05:35:00,0.73089,0.73119,0.73034,0.73083,66600000.0
2009-09-18 05:40:00,0.73108,0.73133,0.73096,0.73105,51200000.0
2009-09-18 05:45:00,0.73054,0.73141,0.73054,0.73114,59200000.0
2009-09-18 05:50:00,0.73104,0.73143,0.73062,0.73131,62800000.0
2009-09-18 05:55:00,0.73114,0.73147,0.73114,0.73138,76800000.0
2009-09-18 06:00:00,0.73141,0.73152,0.7307,0.73149,62400000.0
2009-09-18 06:05:00,0.73153,0.73159,0.73127,0.73147,60200000.0
2009-09-18 06:10:00,0.73128,0.73151,0.73122,0.73138,62400000.0
2009-09-18 06:15:00,0.73072,0.73151,0.73072,0.73102,67200000.0
2009-09-18 06:20:00,0.73139,0.73148,0.73119,0.73138,66600000.0
2009-09-18 06:25:00,0.73111,0.73147,0.73019,0.73144,54400000.0
2009-09-18 06:30:00,0.73088,0.73145,0.73088,0.73145,59200000.0
2009-09-18 06:35:00,0.73149,0.73169,0.73137,0.73152,72000000.0
2009-09-18 06:40:00,0.7316,0.7316,0.73114,0.73152,64000000.0
2009-09-18 06:45:00,0.73146,0.73146,0.73108,0.73133,62400000.0
2009-09-18 06:50:00,0.73141,0.73153,0.73132,0.73139,58000000.0
2009-09-18 06:55:00,0.73138,0.73138,0.73116,0.73129,70400000.0
2009-09-18 07:00:00,0.73124,0.73153,0.73115,0.73121,67200000.0
2009-09-18 07:05:00,0.73103,0.73159,0.73087,0.73121,59200000.0
2009-09-18 07:10:00,0.73121,0.7313,0.73078,0.73103,73000000.0
2009-09-18 07:15:00,0.73106,0.73115,0.73092,0.73107,67200000.0
2009-09-18 07:20:00,0.73087,0.73125,0.73087,0.73108,60800000.0
2009-09-18 07:25:00,0.7311,0.73126,0.73074,0.73126,72400000.0
2009-09-18 07:30:00,0.73127,0.73129,0.7309,0.73099,63800000.0
2009-09-18 07:35:00,0.73085,0.73111,0.73072,0.73096,65400000.0
2009-09-18 07:40:00,0.7309,0.731,0.73069,0.73092,54400000.0
2009-09-18 07:45:00,0.73099,0.73104,0.73035,0.73056,64800000.0
2009-09-18 07:50:00,0.73057,0.73066,0.73006,0.73042,68800000.0
2009-09-18 07:55:00,0.73041,0.73049,0.7297,0.73042,56400000.0
2009-09-18 08:00:00,0.73047,0.73094,0.73045,0.73059,68800000.0
2009-09-18 08:05:00,0.73051,0.73081,0.73044,0.73081,69200000.0
2009-09-18 08:10:00,0.73078,0.73119,0.73056,0.73089,63400000.0
2009-09-18 08:15:00,0.73114,0.73134,0.73107,0.73121,62400000.0
2009-09-18 08:20:00,0.7311,0.73142,0.73103,0.73122,66400000.0
2009-09-18 08:25:00,0.73126,0.73142,0.73079,0.7312,70400000.0
2009-09-18 08:30:00,0.7312,0.73127,0.73061,0.7312,57600000.0
2009-09-18 08:35:00,0.73116,0.73148,0.7309,0.7314,56000000.0
2009-09-18 08:40:00,0.73143,0.73154,0.73024,0.73109,57000000.0
2009-09-18 08:45:00,0.73096,0.73125,0.73082,0.73082,65600000.0
2009-09-18 08:50:00,0.73094,0.73101,0.73008,0.73068,59600000.0
2009-09-18 08:55:00,0.73102,0.73122,0.73038,0.73092,59200000.0
2009-09-18 09:00:00,0.73105,0.73109,0.73081,0.731,59200000.0
2009-09-18 09:05:00,0.73081,0.73095,0.73069,0.73095,72000000.0
2009-09-18 09:10:00,0.73099,0.73118,0.73091,0.73111,64000000.0
2009-09-18 09:15:00,0.73105,0.73116,0.73079,0.73106,74000000.0
2009-09-18 09:20:00,0.73112,0.73132,0.73107,0.73122,68800000.0
2009-09-18 09:25:00,0.73085,0.73133,0.73085,0.7312,64000000.0
2009-09-18 09:30:00,0.73119,0.73152,0.73032,0.73137,74600000.0
2009-09-18 09:35:00,0.7314,0.73147,0.7313,0.73136,57600000.0
2009-09-18 09:40:00,0.73133,0.73135,0.73059,0.73069,64000000.0
2009-09-18 09:45:00,0.73056,0.73109,0.73054,0.7309,57600000.0
2009-09-18 09:50:00,0.73078,0.73126,0.73071,0.73106,62400000.0
2009-09-18 09:55:00,0.73095,0.73141,0.73084,0.73115,68800000.0
2009-09-18 10:00:00,0.73121,0.73157,0.73107,0.73112,62400000.0
2009-09-18 10:05:00,0.73134,0.73159,0.73127,0.73152,64400000.0
2009-09-18 10:10:00,0.7315,0.73181,0.7315,0.73181,68800000.0
2009-09-18 10:15:00,0.73184,0.73204,0.73172,0.73192,72000000.0
2009-09-18 10:20:00,0.73171,0.73203,0.73166,0.73177,68200000.0
2009-09-18 10:25:00,0.73186,0.73186,0.73142,0.73158,65000000.0
2009-09-18 10:30:00,0.73177,0.73188,0.73151,0.73174,59600000.0
2009-09-18 10:35:00,0.73172,0.73193,0.73164,0.73187,70400000.0
2009-09-18 10:40:00,0.73187,0.73218,0.73175,0.73216,67600000.0
2009-09-18 10:45:00,0.7323,0.73277,0.73218,0.7326,65600000.0
2009-09-18 10:50:00,0.73279,0.73298,0.73267,0.73275,64000000.0
2009-09-18 10:55:00,0.73266,0.73267,0.73226,0.73253,57600000.0
2009-09-18 11:00:00,0.73249,0.73288,0.73239,0.73247,62400000.0
2009-09-18 11:05:00,0.73252,0.73273,0.73189,0.73257,57000000.0
2009-09-18 11:10:00,0.73267,0.73282,0.73236,0.73281,76800000.0
2009-09-18 11:15:00,0.73284,0.73303,0.73235,0.73253,70400000.0
2009-09-18 11:20:00,0.73275,0.73275,0.73181,0.7325,72000000.0
2009-09-18 11:25:00,0.73234,0.73264,0.73202,0.73206,62400000.0
2009-09-18 11:30:00,0.73225,0.7327,0.73208,0.7327,69800000.0
2009-09-18 11:35:00,0.73283,0.73305,0.73278,0.73288,64000000.0
2009-09-18 11:40:00,0.73289,0.73293,0.73182,0.73255,61800000.0
2009-09-18 11:45:00,0.73248,0.73248,0.73154,0.73224,68200000.0
2009-09-18 11:50:00,0.73227,0.73246,0.73221,0.73221,72000000.0
2009-09-18 11:55:00,0.73196,0.73242,0.73196,0.73225,72000000.0
2009-09-18 12:00:00,0.73239,0.73255,0.73231,0.73245,70800000.0
2009-09-18 12:05:00,0.73237,0.7325,0.73223,0.73229,60800000.0
2009-09-18 12:10:00,0.73229,0.73242,0.73182,0.73241,72400000.0
2009-09-18 12:15:00,0.73236,0.73238,0.73184,0.73193,68800000.0
2009-09-18 12:20:00,0.73187,0.73208,0.7312,0.73199,68800000.0
2009-09-18 12:25:00,0.73207,0.73207,0.73157,0.73172,56000000.0
2009-09-18 12:30:00,0.73096,0.7319,0.73096,0.73173,56000000.0
2009-09-18 12:35:00,0.73182,0.73191,0.7316,0.73191,65000000.0
2009-09-18 12:40:00,0.73193,0.73207,0.73179,0.73186,57600000.0
2009-09-18 12:45:00,0.73141,0.73201,0.73141,0.73194,60800000.0
2009-09-18 12:50:00,0.73197,0.73213,0.73128,0.73181,75200000.0
2009-09-18 12:55:00,0.7318,0.73181,0.73064,0.73159,62400000.0
2009-09-18 13:00:00,0.73161,0.73162,0.73108,0.73131,64000000.0
2009-09-18 13:05:00,0.73145,0.73158,0.73136,0.73152,60800000.0
2009-09-18 13:10:00,0.73153,0.73169,0.73142,0.7315,57600000.0
2009-09-18 13:15:00,0.73151,0.73172,0.73116,0.73145,60800000.0
2009-09-18 13:20:00,0.73133,0.73158,0.73121,0.73153,67200000.0
2009-09-18 13:25:00,0.7315,0.7315,0.73108,0.73115,54800000.0
2009-09-18 13:30:00,0.73116,0.73131,0.73094,0.73119,104000000.0
2009-09-18 13:35:00,0.73123,0.73152,0.73122,0.73147,124800000.0
2009-09-18 13:40:00,0.73155,0.73183,0.73145,0.73177,140800000.0
2009-09-18 13:45:00,0.73177,0.73198,0.73161,0.73188,122000000.0
2009-09-18 13:50:00,0.73203,0.73203,0.73148,0.73152,156800000.0
2009-09-18 13:55:00,0.73152,0.73163,0.73117,0.73121,129600000.0
2009-09-18 14:00:00,0.73114,0.73121,0.73075,0.73083,171600000.0
2009-09-18 14:05:00,0.73074,0.73106,0.73047,0.73106,182400000.0
2009-09-18 14:10:00,0.73092,0.73113,0.73091,0.73101,116800000.0
2009-09-18 14:15:00,0.7309,0.7309,0.73032,0.73032,185000000.0
2009-09-18 14:20:00,0.73028,0.73088,0.73026,0.73083,156800000.0
2009-09-18 14:25:00,0.73087,0.73117,0.73065,0.73109,190800000.0
2009-09-18 14:30:00,0.7312,0.73146,0.73106,0.73124,207600000.0
2009-09-18 14:35:00,0.73118,0.73126,0.73089,0.73096,234600000.0
2009-09-18 14:40:00,0.73103,0.73166,0.73103,0.73156,245600000.0
2009-09-18 14:45:00,0.73172,0.7321,0.73153,0.7321,152400000.0
2009-09-18 14:50:00,0.73223,0.73239,0.73211,0.73213,132800000.0
2009-09-18 14:55:00,0.73206,0.73225,0.7319,0.73201,108800000.0
2009-09-18 15:00:00,0.73195,0.73198,0.73173,0.73183,153600000.0
2009-09-18 15:05:00,0.73199,0.73223,0.73192,0.73199,155200000.0
2009-09-18 15:10:00,0.73199,0.73261,0.73199,0.73252,228000000.0
2009-09-18 15:15:00,0.73243,0.7325,0.73205,0.73205,93200000.0
2009-09-18 15:20:00,0.73199,0.73252,0.73199,0.73249,165600000.0
2009-09-18 15:25:00,0.73243,0.73251,0.73084,0.73084,194400000.0
2009-09-18 15:30:00,0.7305,0.7319,0.73019,0.73164,251000000.0
2009-09-18 15:35:00,0.73161,0.73178,0.73121,0.73129,203000000.0
2009-09-18 15:40:00,0.7311,0.73144,0.73102,0.73131,206400000.0
2009-09-18 15:45:00,0.7313,0.73152,0.73122,0.73152,155200000.0
2009-09-18 15:50:00,0.73146,0.73146,0.73103,0.73133,125200000.0
2009-09-18 15:55:00,0.73126,0.73131,0.73092,0.73092,156600000.0
2009-09-18 16:00:00,0.73078,0.73135,0.73069,0.73125,237800000.0
2009-09-18 16:05:00,0.7312,0.7313,0.73074,0.7312,200000000.0
2009-09-18 16:10:00,0.73121,0.73141,0.73108,0.73141,208800000.0
2009-09-18 16:15:00,0.73161,0.73171,0.7309,0.7309,193600000.0
2009-09-18 16:20:00,0.7308,0.73153,0.7308,0.73126,225800000.0
2009-09-18 16:25:00,0.7311,0.73145,0.73102,0.73145,170600000.0
2009-09-18 16:30:00,0.73147,0.73154,0.73112,0.73127,234600000.0
2009-09-18 16:35:00,0.73129,0.73173,0.73121,0.73144,280800000.0
2009-09-18 16:40:00,0.73145,0.73154,0.73089,0.73094,256000000.0
2009-09-18 16:45:00,0.73076,0.73076,0.7302,0.73038,316600000.0
2009-09-18 16:50:00,0.73032,0.73042,0.72983,0.72995,192000000.0
2009-09-18 16:55:00,0.72993,0.72994,0.72909,0.72909,196800000.0
2009-09-18 17:00:00,0.72925,0.72945,0.72906,0.72906,232000000.0
2009-09-18 17:05:00,0.72916,0.72929,0.72856,0.72891,252600000.0
2009-09-18 17:10:00,0.72916,0.72941,0.72913,0.72934,180800000.0
2009-09-18 17:15:00,0.72937,0.72937,0.72888,0.72889,156600000.0
2009-09-18 17:20:00,0.72888,0.72901,0.72867,0.72892,141200000.0
2009-09-18 17:25:00,0.72885,0.72911,0.72869,0.72903,200400000.0
2009-09-18 17:30:00,0.72901,0.72929,0.72896,0.72921,371600000.0
2009-09-18 17:35:00,0.72927,0.72934,0.72872,0.7288,287400000.0
2009-09-18 17:40:00,0.72885,0.72924,0.72874,0.72924,270200000.0
2009-09-18 17:45:00,0.72932,0.72942,0.72888,0.72895,456000000.0
2009-09-18 17:50:00,0.729,0.729,0.72872,0.72892,315600000.0
2009-09-18 17:55:00,0.72891,0.72942,0.72886,0.72942,325000000.0
2009-09-18 18:00:00,0.72943,0.72943,0.72913,0.7294,288400000.0
2009-09-18 18:05:00,0.72965,0.72969,0.72896,0.72907,320400000.0
2009-09-18 18:10:00,0.7292,0.72942,0.72905,0.72942,188800000.0
2009-09-18 18:15:00,0.72928,0.72982,0.72926,0.72978,299600000.0
2009-09-18 18:20:00,0.72986,0.72986,0.72913,0.72918,270800000.0
2009-09-18 18:25:00,0.72906,0.72932,0.72882,0.72909,182400000.0
2009-09-18 18:30:00,0.72907,0.72955,0.72907,0.72953,243000000.0
2009-09-18 18:35:00,0.72953,0.72963,0.72879,0.72942,301000000.0
2009-09-18 18:40:00,0.7297,0.72995,0.72963,0.72968,286800000.0
2009-09-18 18:45:00,0.72971,0.7299,0.7296,0.72972,294800000.0
2009-09-18 18:50:00,0.72974,0.73035,0.72966,0.73035,188200000.0
2009-09-18 18:55:00,0.73051,0.73059,0.73024,0.73024,145600000.0
2009-09-18 19:00:00,0.73021,0.73034,0.73007,0.73007,134800000.0
2009-09-18 19:05:00,0.73011,0.73068,0.7301,0.73051,253200000.0
2009-09-18 19:10:00,0.73064,0.73066,0.73038,0.7304,171600000.0
2009-09-18 19:15:00,0.73044,0.73056,0.73012,0.73012,158400000.0
2009-09-18 19:20:00,0.73011,0.73027,0.73005,0.73018,131600000.0
2009-09-18 19:25:00,0.73019,0.73035,0.72968,0.72969,230200000.0
2009-09-18 19:30:00,0.73018,0.73028,0.72974,0.73004,172800000.0
2009-09-18 19:35:00,0.73009,0.73033,0.73008,0.73024,109200000.0
2009-09-18 19:40:00,0.73008,0.7302,0.72943,0.7301,106000000.0
2009-09-18 19:45:00,0.73009,0.73028,0.72995,0.73003,112000000.0
2009-09-18 19:50:00,0.7301,0.73032,0.72996,0.72998,99200000.0
2009-09-18 19:55:00,0.73012,0.73025,0.72982,0.7302,121200000.0
2009-09-18 20:00:00,0.73002,0.73006,0.7298,0.7299,118400000.0
2009-09-18 20:05:00,0.72992,0.72999,0.72964,0.72993,120400000.0
2009-09-18 20:10:00,0.73001,0.73001,0.7297,0.72993,144000000.0
2009-09-18 20:15:00,0.73001,0.73018,0.7297,0.73006,96400000.0
2009-09-18 20:20:00,0.72997,0.73015,0.72994,0.73009,81600000.0
2009-09-18 20:25:00,0.73016,0.73016,0.72991,0.72999,85800000.0
2009-09-18 20:30:00,0.73004,0.73012,0.72989,0.72997,144000000.0
2009-09-18 20:35:00,0.72963,0.73024,0.72947,0.72984,97400000.0
2009-09-18 20:40:00,0.72991,0.72991,0.72867,0.72969,72000000.0
2009-09-18 20:45:00,0.72906,0.72982,0.72906,0.72948,92200000.0
2009-09-18 20:50:00,0.72943,0.7297,0.72898,0.72945,84200000.0
2009-09-18 20:55:00,0.7296,0.73006,0.72952,0.73006,86400000.0
2009-09-18 21:00:00,0.72997,0.72997,0.7291,0.72928,78800000.0
2009-09-18 21:05:00,0.7295,0.72965,0.72944,0.72965,59200000.0
2009-09-18 21:10:00,0.72964,0.72964,0.72939,0.72961,62400000.0
2009-09-18 21:15:00,0.72968,0.72993,0.72928,0.72992,55400000.0
2009-09-18 21:20:00,0.72989,0.72994,0.7297,0.72978,64400000.0
2009-09-18 21:25:00,0.72957,0.73049,0.72957,0.73049,91200000.0
2009-09-18 21:30:00,0.73043,0.73051,0.7296,0.73016,64000000.0
2009-09-18 21:35:00,0.73025,0.73041,0.73014,0.73041,75200000.0
2009-09-18 21:40:00,0.7304,0.7304,0.72997,0.73006,68800000.0
2009-09-18 21:45:00,0.73003,0.73003,0.72935,0.72943,92800000.0
2009-09-18 21:50:00,0.72943,0.7295,0.72913,0.72945,81600000.0
2009-09-18 21:55:00,0.72953,0.72971,0.72946,0.72971,130000000.0
2009-09-18 22:00:00,0.72969,0.72982,0.72919,0.72929,171200000.0
2009-09-18 22:05:00,0.7293,0.72946,0.72901,0.72901,115200000.0
2009-09-18 22:10:00,0.72901,0.72918,0.72889,0.72889,85800000.0
2009-09-18 22:15:00,0.72852,0.7292,0.72852,0.72863,80400000.0
2009-09-18 22:20:00,0.72901,0.72906,0.72843,0.72863,66000000.0
2009-09-18 22:25:00,0.7289,0.72898,0.72837,0.72898,84200000.0
2009-09-18 22:30:00,0.72876,0.72907,0.72839,0.72902,152000000.0
2009-09-18 22:35:00,0.72886,0.72966,0.72865,0.72956,145000000.0
2009-09-18 22:40:00,0.72945,0.73008,0.72893,0.73006,68800000.0
2009-09-18 22:45:00,0.72943,0.73045,0.72943,0.72996,94400000.0
2009-09-18 22:50:00,0.72991,0.73002,0.72877,0.73002,67600000.0
2009-09-18 22:55:00,0.72996,0.72999,0.72918,0.7296,73600000.0
2009-09-20 23:00:00,0.72851,0.72924,0.72838,0.72838,84800000.0
2009-09-20 23:05:00,0.72836,0.72932,0.72832,0.72923,68200000.0
2009-09-20 23:10:00,0.7292,0.7294,0.72898,0.72933,64000000.0
2009-09-20 23:15:00,0.72921,0.72921,0.7283,0.72844,62800000.0
2009-09-20 23:20:00,0.7285,0.729,0.7285,0.72897,61800000.0
2009-09-20 23:25:00,0.72898,0.72935,0.7287,0.7288,88000000.0
2009-09-20 23:30:00,0.72902,0.72954,0.72872,0.72895,99200000.0
2009-09-20 23:35:00,0.72895,0.72933,0.72886,0.72886,83200000.0
2009-09-20 23:40:00,0.72889,0.72901,0.72872,0.72876,84200000.0
2009-09-20 23:45:00,0.72856,0.72926,0.72856,0.7291,59200000.0
2009-09-20 23:50:00,0.72907,0.72929,0.72875,0.72917,60800000.0
2009-09-20 23:55:00,0.72882,0.72931,0.72877,0.7291,112400000.0
2009-09-21 00:00:00,0.72905,0.72915,0.72867,0.72886,73600000.0
2009-09-21 00:05:00,0.72932,0.72934,0.72828,0.72897,65600000.0
2009-09-21 00:10:00,0.72898,0.72952,0.72875,0.72912,82000000.0
2009-09-21 00:15:00,0.72889,0.72912,0.72881,0.72881,59200000.0
2009-09-21 00:20:00,0.72903,0.7291,0.72833,0.72853,51200000.0
2009-09-21 00:25:00,0.72899,0.72925,0.72854,0.72893,72000000.0
2009-09-21 00:30:00,0.72827,0.72933,0.72827,0.72929,83200000.0
2009-09-21 00:35:00,0.72932,0.72932,0.72852,0.72898,60600000.0
2009-09-21 00:40:00,0.72882,0.72929,0.72878,0.72889,73600000.0
2009-09-21 00:45:00,0.7287,0.72884,0.7286,0.72865,73600000.0
2009-09-21 00:50:00,0.72882,0.72915,0.72868,0.72868,55400000.0
2009-09-21 00:55:00,0.72862,0.72879,0.72836,0.72879,68000000.0
2009-09-21 01:00:00,0.72876,0.72876,0.7285,0.72872,66600000.0
2009-09-21 01:05:00,0.72879,0.72892,0.72843,0.72874,68800000.0
2009-09-21 01:10:00,0.72859,0.72874,0.7279,0.72872,62400000.0
2009-09-21 01:15:00,0.72868,0.72879,0.72794,0.72849,57600000.0
2009-09-21 01:20:00,0.72831,0.72868,0.72831,0.72847,67200000.0
2009-09-21 01:25:00,0.72861,0.72893,0.72843,0.7286,91200000.0
2009-09-21 01:30:00,0.72855,0.72873,0.72832,0.72873,130400000.0
2009-09-21 01:35:00,0.72874,0.72879,0.72778,0.72851,64000000.0
2009-09-21 01:40:00,0.72881,0.72934,0.72881,0.72925,64000000.0
2009-09-21 01:45:00,0.72924,0.72924,0.7287,0.72889,64000000.0
2009-09-21 01:50:00,0.72889,0.72921,0.72887,0.72921,70400000.0
2009-09-21 01:55:00,0.72903,0.7293,0.7284,0.7293,83200000.0
2009-09-21 02:00:00,0.72921,0.72935,0.7285,0.72935,83200000.0
2009-09-21 02:05:00,0.72943,0.72947,0.72862,0.72926,70400000.0
2009-09-21 02:10:00,0.72926,0.72935,0.72903,0.72925,64000000.0
2009-09-21 02:15:00,0.72931,0.72963,0.72931,0.72944,63400000.0
2009-09-21 02:20:00,0.72938,0.72968,0.72858,0.72968,64000000.0
2009-09-21 02:25:00,0.72967,0.72986,0.7294,0.72941,129400000.0
2009-09-21 02:30:00,0.72951,0.72974,0.72946,0.72974,91200000.0
2009-09-21 02:35:00,0.72975,0.72983,0.72925,0.72933,67600000.0
2009-09-21 02:40:00,0.72945,0.72964,0.72926,0.72947,57600000.0
2009-09-21 02:45:00,0.72952,0.73006,0.7295,0.72996,61800000.0
2009-09-21 02:50:00,0.73007,0.73034,0.72935,0.73018,63400000.0
2009-09-21 02:55:00,0.73027,0.73027,0.72979,0.72981,67200000.0
2009-09-21 03:00:00,0.72993,0.73004,0.72931,0.72994,67200000.0
2009-09-21 03:05:00,0.73007,0.73038,0.72993,0.73038,55400000.0
2009-09-21 03:10:00,0.73029,0.73039,0.73005,0.73022,74000000.0
2009-09-21 03:15:00,0.73022,0.73039,0.73002,0.73016,73600000.0
2009-09-21 03:20:00,0.72993,0.73052,0.72991,0.73047,60800000.0
2009-09-21 03:25:00,0.73036,0.73047,0.72995,0.72995,83200000.0
2009-09-21 03:30:00,0.73022,0.73034,0.72977,0.7298,67600000.0
2009-09-21 03:35:00,0.72974,0.73003,0.72926,0.72967,51600000.0
2009-09-21 03:40:00,0.73008,0.7301,0.72939,0.72939,58600000.0
2009-09-21 03:45:00,0.72955,0.72975,0.72914,0.72931,81600000.0
2009-09-21 03:50:00,0.72927,0.72939,0.72897,0.72928,65600000.0
2009-09-21 03:55:00,0.7289,0.7293,0.72869,0.72916,73600000.0
2009-09-21 04:00:00,0.72888,0.72902,0.72859,0.72891,112000000.0
2009-09-21 04:05:00,0.72894,0.729,0.72866,0.72882,60800000.0
2009-09-21 04:10:00,0.72885,0.72908,0.72872,0.72883,59200000.0
2009-09-21 04:15:00,0.7288,0.72907,0.72876,0.72906,84600000.0
2009-09-21 04:20:00,0.7289,0.72899,0.72875,0.72894,83200000.0
2009-09-21 04:25:00,0.72891,0.72908,0.72869,0.72887,99200000.0
2009-09-21 04:30:00,0.72862,0.72894,0.72826,0.72875,80000000.0
2009-09-21 04:35:00,0.72868,0.72885,0.72857,0.7288,62400000.0
2009-09-21 04:40:00,0.72866,0.7288,0.72846,0.72869,62600000.0
2009-09-21 04:45:00,0.72861,0.72892,0.7286,0.72872,64000000.0
2009-09-21 04:50:00,0.72878,0.72893,0.72819,0.72855,68800000.0
2009-09-21 04:55:00,0.72869,0.72871,0.72847,0.7285,85200000.0
2009-09-21 05:00:00,0.72799,0.72881,0.72791,0.72864,73600000.0
2009-09-21 05:05:00,0.72877,0.72891,0.72859,0.72868,67200000.0
2009-09-21 05:10:00,0.72871,0.72898,0.7286,0.72887,94800000.0
2009-09-21 05:15:00,0.72875,0.72892,0.72852,0.72852,68200000.0
2009-09-21 05:20:00,0.72871,0.72893,0.72795,0.72893,145600000.0
2009-09-21 05:25:00,0.72893,0.72895,0.72856,0.72856,150800000.0
2009-09-21 05:30:00,0.72879,0.72885,0.72862,0.72876,83400000.0
2009-09-21 05:35:00,0.72878,0.72883,0.72835,0.72846,65600000.0
2009-09-21 05:40:00,0.72844,0.72877,0.72837,0.72877,80000000.0
2009-09-21 05:45:00,0.72803,0.72882,0.72803,0.72873,86400000.0
2009-09-21 05:50:00,0.72879,0.72937,0.72879,0.72937,115200000.0
2009-09-21 05:55:00,0.72932,0.72942,0.72914,0.72935,171200000.0
2009-09-21 06:00:00,0.7293,0.72936,0.72909,0.72909,129600000.0
2009-09-21 06:05:00,0.72904,0.72926,0.72894,0.72896,81000000.0
2009-09-21 06:10:00,0.72901,0.72929,0.7288,0.72895,92800000.0
2009-09-21 06:15:00,0.729,0.72925,0.729,0.72911,69600000.0
2009-09-21 06:20:00,0.72906,0.72932,0.72887,0.72919,75200000.0
2009-09-21 06:25:00,0.72918,0.72954,0.72858,0.72908,64000000.0
2009-09-21 06:30:00,0.72914,0.72929,0.729,0.729,91200000.0
2009-09-21 06:35:00,0.72932,0.72935,0.72905,0.72916,62800000.0
2009-09-21 06:40:00,0.72917,0.72938,0.72906,0.7293,55400000.0
2009-09-21 06:45:00,0.72929,0.72931,0.72903,0.72905,62400000.0
2009-09-21 06:50:00,0.72902,0.72903,0.72869,0.72881,59200000.0
2009-09-21 06:55:00,0.72883,0.72937,0.72882,0.7293,78400000.0
2009-09-21 07:00:00,0.72859,0.72921,0.72859,0.72912,85800000.0
2009-09-21 07:05:00,0.72913,0.72931,0.72901,0.72906,85200000.0
2009-09-21 07:10:00,0.72917,0.72932,0.7289,0.7289,92800000.0
2009-09-21 07:15:00,0.72874,0.72895,0.72857,0.72892,66000000.0
2009-09-21 07:20:00,0.72886,0.7289,0.72788,0.72803,98000000.0
2009-09-21 07:25:00,0.72804,0.72832,0.72796,0.72826,143400000.0
2009-09-21 07:30:00,0.72821,0.72868,0.72817,0.7283,86400000.0
2009-09-21 07:35:00,0.72816,0.72878,0.72816,0.72867,81800000.0
2009-09-21 07:40:00,0.7286,0.72884,0.7282,0.7282,95800000.0
2009-09-21 07:45:00,0.72817,0.7283,0.72789,0.72811,144000000.0
2009-09-21 07:50:00,0.72826,0.72853,0.72764,0.72838,120800000.0
2009-09-21 07:55:00,0.72844,0.72871,0.72833,0.72856,118800000.0
2009-09-21 08:00:00,0.72863,0.72883,0.72825,0.72861,120000000.0
2009-09-21 08:05:00,0.72847,0.72847,0.72815,0.7283,99600000.0
2009-09-21 08:10:00,0.72833,0.72855,0.72801,0.72801,111800000.0
2009-09-21 08:15:00,0.72783,0.72797,0.7275,0.72791,105600000.0
2009-09-21 08:20:00,0.72797,0.72797,0.72728,0.72749,108800000.0
2009-09-21 08:25:00,0.72748,0.72778,0.72733,0.72759,172600000.0
2009-09-21 08:30:00,0.72771,0.72785,0.72713,0.72715,231000000.0
2009-09-21 08:35:00,0.72688,0.72745,0.72676,0.72745,131000000.0
2009-09-21 08:40:00,0.72742,0.72778,0.72704,0.72768,158200000.0
2009-09-21 08:45:00,0.72766,0.72766,0.72717,0.72741,170600000.0
2009-09-21 08:50:00,0.72726,0.72768,0.72723,0.72762,252600000.0
2009-09-21 08:55:00,0.7276,0.72802,0.7276,0.72783,133800000.0
2009-09-21 09:00:00,0.72775,0.72775,0.72734,0.72758,145000000.0
2009-09-21 09:05:00,0.72751,0.72757,0.72734,0.72751,189600000.0
2009-09-21 09:10:00,0.72781,0.72839,0.72781,0.72818,295600000.0
2009-09-21 09:15:00,0.72819,0.72837,0.72808,0.72819,287200000.0
2009-09-21 09:20:00,0.72829,0.72852,0.72796,0.7281,301200000.0
2009-09-21 09:25:00,0.72806,0.72876,0.72787,0.72868,242600000.0
2009-09-21 09:30:00,0.72874,0.72893,0.72871,0.72891,182800000.0
2009-09-21 09:35:00,0.72897,0.72901,0.7282,0.72838,271600000.0
2009-09-21 09:40:00,0.72826,0.72826,0.72804,0.72809,299600000.0
2009-09-21 09:45:00,0.72806,0.72843,0.72798,0.72843,188800000.0
2009-09-21 09:50:00,0.72841,0.72862,0.72834,0.72845,320400000.0
2009-09-21 09:55:00,0.72844,0.72859,0.72829,0.72849,288400000.0
2009-09-21 10:00:00,0.72846,0.72881,0.72846,0.72865,324200000.0
2009-09-21 10:05:00,0.72861,0.72887,0.72854,0.72874,318000000.0
2009-09-21 10:10:00,0.72865,0.72871,0.72835,0.72848,455600000.0
2009-09-21 10:15:00,0.72843,0.72852,0.72824,0.72829,270400000.0
2009-09-21 10:20:00,0.72824,0.72834,0.72807,0.72809,288000000.0
2009-09-21 10:25:00,0.72812,0.7285,0.7281,0.72848,371600000.0
2009-09-21 10:30:00,0.7285,0.72876,0.72845,0.72859,200000000.0
2009-09-21 10:35:00,0.72855,0.72856,0.72834,0.72834,140800000.0
2009-09-21 10:40:00,0.72842,0.72852,0.72823,0.7283,158200000.0
2009-09-21 10:45:00,0.7283,0.72834,0.728,0.72834,181200000.0
2009-09-21 10:50:00,0.72818,0.72827,0.72772,0.72778,252200000.0
2009-09-21 10:55:00,0.72777,0.72822,0.72777,0.72806,231400000.0
2009-09-21 11:00:00,0.72816,0.72839,0.72803,0.72825,197200000.0
2009-09-21 11:05:00,0.72824,0.7284,0.72788,0.72789,191800000.0
2009-09-21 11:10:00,0.72787,0.72808,0.72774,0.72794,317600000.0
2009-09-21 11:15:00,0.72794,0.72813,0.72783,0.72809,256000000.0
2009-09-21 11:20:00,0.72822,0.72827,0.72783,0.72795,282000000.0
2009-09-21 11:25:00,0.7278,0.72806,0.72776,0.72796,235200000.0
2009-09-21 11:30:00,0.72801,0.72839,0.72801,0.72806,171600000.0
2009-09-21 11:35:00,0.72813,0.7287,0.72813,0.72847,224400000.0
2009-09-21 11:40:00,0.72839,0.72839,0.72809,0.72817,193000000.0
2009-09-21 11:45:00,0.72825,0.72871,0.72815,0.72855,208400000.0
2009-09-21 11:50:00,0.72842,0.72864,0.72813,0.72813,200200000.0
2009-09-21 11:55:00,0.72852,0.72852,0.72798,0.7283,239200000.0
2009-09-21 12:00:00,0.72831,0.72871,0.72827,0.72866,156600000.0
2009-09-21 12:05:00,0.72864,0.72864,0.72837,0.72837,124800000.0
2009-09-21 12:10:00,0.72842,0.72894,0.72834,0.72886,155200000.0
2009-09-21 12:15:00,0.72887,0.72919,0.72876,0.72899,206800000.0
2009-09-21 12:20:00,0.72898,0.72901,0.72826,0.72836,204200000.0
2009-09-21 12:25:00,0.72846,0.72921,0.72781,0.72781,251200000.0
2009-09-21 12:30:00,0.72748,0.72876,0.72721,0.72869,194000000.0
2009-09-21 12:35:00,0.72867,0.72879,0.72848,0.7287,165200000.0
2009-09-21 12:40:00,0.72863,0.72863,0.72818,0.72826,92800000.0
2009-09-21 12:45:00,0.72836,0.72866,0.72809,0.72852,227600000.0
2009-09-21 12:50:00,0.72865,0.72918,0.72848,0.72916,156200000.0
2009-09-21 12:55:00,0.729,0.72919,0.72879,0.72882,153600000.0
2009-09-21 13:00:00,0.72885,0.72911,0.72826,0.7289,108800000.0
2009-09-21 13:05:00,0.7288,0.72886,0.72853,0.72875,132800000.0
2009-09-21 13:10:00,0.72883,0.72897,0.72839,0.72884,152000000.0
2009-09-21 13:15:00,0.72889,0.72895,0.72868,0.72888,246000000.0
2009-09-21 13:20:00,0.72887,0.72893,0.72824,0.72824,235200000.0
2009-09-21 13:25:00,0.72828,0.72848,0.72808,0.72828,208000000.0
2009-09-21 13:30:00,0.72825,0.72874,0.72825,0.72873,189800000.0
2009-09-21 13:35:00,0.72873,0.72898,0.72873,0.72873,156800000.0
2009-09-21 13:40:00,0.72866,0.72872,0.72839,0.72858,185000000.0
2009-09-21 13:45:00,0.72855,0.72855,0.72832,0.72832,116800000.0
2009-09-21 13:50:00,0.72827,0.7283,0.72797,0.72812,182800000.0
2009-09-21 13:55:00,0.72816,0.72853,0.72772,0.72849,171600000.0
2009-09-21 14:00:00,0.72859,0.72867,0.72839,0.72862,130000000.0
2009-09-21 14:05:00,0.72845,0.72852,0.72822,0.72844,157200000.0
2009-09-21 14:10:00,0.72845,0.72873,0.72845,0.72858,121600000.0
2009-09-21 14:15:00,0.72862,0.7292,0.72854,0.72915,141200000.0
2009-09-21 14:20:00,0.72917,0.72919,0.72868,0.72872,123000000.0
2009-09-21 14:25:00,0.72881,0.72892,0.72863,0.72865,104000000.0
2009-09-21 14:30:00,0.72867,0.72889,0.72854,0.72859,53800000.0
2009-09-21 14:35:00,0.72854,0.72887,0.72849,0.72884,67200000.0
2009-09-21 14:40:00,0.72877,0.72926,0.72866,0.72925,60800000.0
2009-09-21 14:45:00,0.72928,0.72928,0.72896,0.72906,57400000.0
2009-09-21 14:50:00,0.72913,0.72947,0.72902,0.72945,60800000.0
2009-09-21 14:55:00,0.72941,0.72961,0.72914,0.7296,64000000.0
2009-09-21 15:00:00,0.72939,0.72993,0.72881,0.7295,62400000.0
2009-09-21 15:05:00,0.72947,0.7295,0.72849,0.72949,75200000.0
2009-09-21 15:10:00,0.72941,0.72941,0.72874,0.72893,60800000.0
2009-09-21 15:15:00,0.72894,0.72945,0.72894,0.72945,57600000.0
2009-09-21 15:20:00,0.72952,0.72984,0.7295,0.72965,65600000.0
2009-09-21 15:25:00,0.72957,0.72983,0.72929,0.72957,56000000.0
2009-09-21 15:30:00,0.72956,0.72968,0.7291,0.72914,56000000.0
2009-09-21 15:35:00,0.72913,0.72924,0.72876,0.72899,64400000.0
2009-09-21 15:40:00,0.7292,0.72966,0.7292,0.72929,67600000.0
2009-09-21 15:45:00,0.72921,0.72934,0.72873,0.72895,72000000.0
2009-09-21 15:50:00,0.72894,0.72894,0.72857,0.72868,60800000.0
2009-09-21 15:55:00,0.72886,0.72886,0.7283,0.7284,70400000.0
2009-09-21 16:00:00,0.72855,0.72884,0.72839,0.72839,72000000.0
2009-09-21 16:05:00,0.72861,0.72883,0.72845,0.72845,72000000.0
2009-09-21 16:10:00,0.72835,0.72857,0.72815,0.72854,68800000.0
2009-09-21 16:15:00,0.72859,0.72934,0.72834,0.72887,62400000.0
2009-09-21 16:20:00,0.72887,0.72901,0.72874,0.72878,64400000.0
2009-09-21 16:25:00,0.72879,0.72887,0.72858,0.72864,70800000.0
2009-09-21 16:30:00,0.7287,0.7287,0.72805,0.72825,62800000.0
2009-09-21 16:35:00,0.7283,0.7283,0.72705,0.72769,72000000.0
2009-09-21 16:40:00,0.72781,0.72815,0.72759,0.72784,70800000.0
2009-09-21 16:45:00,0.72774,0.72861,0.72761,0.72842,76800000.0
2009-09-21 16:50:00,0.72844,0.72855,0.72812,0.72825,57000000.0
2009-09-21 16:55:00,0.72827,0.72852,0.72784,0.72784,62400000.0
2009-09-21 17:00:00,0.72766,0.72811,0.72766,0.72797,57600000.0
2009-09-21 17:05:00,0.72797,0.7284,0.72788,0.72831,64000000.0
2009-09-21 17:10:00,0.72834,0.72841,0.72793,0.72816,66000000.0
2009-09-21 17:15:00,0.72816,0.72848,0.72813,0.72848,68000000.0
2009-09-21 17:20:00,0.72859,0.72877,0.72844,0.72875,65600000.0
2009-09-21 17:25:00,0.72877,0.72928,0.72857,0.72928,58600000.0
2009-09-21 17:30:00,0.72929,0.72956,0.7291,0.72935,65600000.0
2009-09-21 17:35:00,0.72929,0.72965,0.72929,0.72929,68800000.0
2009-09-21 17:40:00,0.72934,0.72976,0.72922,0.7297,72400000.0
2009-09-21 17:45:00,0.72972,0.72972,0.72925,0.72956,69200000.0
2009-09-21 17:50:00,0.72965,0.72974,0.72903,0.72903,64000000.0
2009-09-21 17:55:00,0.72874,0.72944,0.72862,0.72917,62400000.0
2009-09-21 18:00:00,0.72945,0.72968,0.7286,0.72968,68800000.0
2009-09-21 18:05:00,0.72973,0.7298,0.72935,0.72935,62400000.0
2009-09-21 18:10:00,0.72949,0.73011,0.72924,0.73006,57600000.0
2009-09-21 18:15:00,0.7299,0.7299,0.72938,0.72966,64000000.0
2009-09-21 18:20:00,0.7297,0.72977,0.72931,0.72938,58000000.0
2009-09-21 18:25:00,0.72937,0.72986,0.72863,0.72946,75200000.0
2009-09-21 18:30:00,0.72949,0.72978,0.72927,0.7297,60800000.0
2009-09-21 18:35:00,0.7298,0.72986,0.72963,0.72983,69200000.0
2009-09-21 18:40:00,0.72985,0.73,0.72956,0.72991,73600000.0
2009-09-21 18:45:00,0.72981,0.72989,0.72961,0.72973,64400000.0
2009-09-21 18:50:00,0.72975,0.72975,0.72913,0.72945,72000000.0
2009-09-21 18:55:00,0.72953,0.72974,0.72943,0.72959,59600000.0
2009-09-21 19:00:00,0.72944,0.72946,0.72858,0.7294,59200000.0
2009-09-21 19:05:00,0.72946,0.72947,0.72885,0.72909,59200000.0
2009-09-21 19:10:00,0.72884,0.72939,0.72884,0.72893,65600000.0
2009-09-21 19:15:00,0.72898,0.72913,0.72805,0.72913,58000000.0
2009-09-21 19:20:00,0.72919,0.73,0.72919,0.73,56000000.0
2009-09-21 19:25:00,0.72996,0.73006,0.72954,0.7296,57000000.0
2009-09-21 19:30:00,0.72948,0.72966,0.72907,0.72952,69800000.0
2009-09-21 19:35:00,0.72943,0.72979,0.72924,0.72979,65600000.0
2009-09-21 19:40:00,0.72985,0.72998,0.72959,0.72979,62400000.0
2009-09-21 19:45:00,0.72981,0.72997,0.72948,0.72997,64000000.0
2009-09-21 19:50:00,0.72999,0.73002,0.72919,0.72966,69200000.0
2009-09-21 19:55:00,0.72997,0.73003,0.72967,0.7297,69200000.0
2009-09-21 20:00:00,0.72965,0.73001,0.72947,0.72994,56400000.0
2009-09-21 20:05:00,0.72999,0.73007,0.72932,0.72946,68800000.0
2009-09-21 20:10:00,0.72983,0.72983,0.7294,0.72951,65600000.0
2009-09-21 20:15:00,0.72956,0.72963,0.72895,0.72916,53800000.0
2009-09-21 20:20:00,0.72914,0.72944,0.72909,0.72909,66000000.0
2009-09-21 20:25:00,0.72914,0.72952,0.72914,0.72935,64000000.0
2009-09-21 20:30:00,0.72927,0.72947,0.72902,0.72941,72000000.0
2009-09-21 20:35:00,0.72932,0.72958,0.72919,0.72921,61200000.0
2009-09-21 20:40:00,0.72922,0.72948,0.72917,0.72937,65600000.0
2009-09-21 20:45:00,0.72932,0.7294,0.72914,0.72922,73600000.0
2009-09-21 20:50:00,0.72925,0.72958,0.72925,0.72952,58600000.0
2009-09-21 20:55:00,0.72949,0.72968,0.7293,0.72949,66600000.0
2009-09-21 21:00:00,0.72954,0.72968,0.72933,0.72961,70400000.0
2009-09-21 21:05:00,0.72948,0.72953,0.72924,0.72929,57000000.0
2009-09-21 21:10:00,0.72934,0.72943,0.72918,0.72928,61800000.0
2009-09-21 21:15:00,0.72938,0.7297,0.72933,0.7296,64000000.0
2009-09-21 21:20:00,0.72951,0.72961,0.72927,0.72957,72000000.0
2009-09-21 21:25:00,0.72937,0.72965,0.72903,0.72955,59200000.0
2009-09-21 21:30:00,0.72944,0.72952,0.72809,0.72905,54400000.0
2009-09-21 21:35:00,0.72903,0.72908,0.72838,0.72876,67200000.0
2009-09-21 21:40:00,0.72894,0.72907,0.72868,0.72892,67200000.0
2009-09-21 21:45:00,0.72901,0.72908,0.72879,0.72908,61800000.0
2009-09-21 21:50:00,0.72903,0.72905,0.72856,0.72897,60200000.0
2009-09-21 21:55:00,0.72899,0.72945,0.72881,0.72932,62400000.0
2009-09-21 22:00:00,0.72937,0.72953,0.7287,0.72923,76800000.0
2009-09-21 22:05:00,0.72945,0.72966,0.72941,0.72956,62400000.0
2009-09-21 22:10:00,0.72938,0.72954,0.72928,0.72953,59600000.0
2009-09-21 22:15:00,0.72901,0.72962,0.72901,0.72923,51200000.0
2009-09-21 22:20:00,0.72929,0.72964,0.72918,0.7295,67200000.0
2009-09-21 22:25:00,0.72932,0.72959,0.72923,0.7294,68200000.0
2009-09-21 22:30:00,0.72944,0.72949,0.72906,0.72923,65600000.0
2009-09-21 22:35:00,0.72939,0.72945,0.72889,0.72939,56000000.0
2009-09-21 22:40:00,0.72934,0.72938,0.72867,0.72938,51200000.0
2009-09-21 22:45:00,0.72933,0.72938,0.72889,0.72904,65600000.0
2009-09-21 22:50:00,0.72938,0.72946,0.7288,0.7293,69600000.0
2009-09-21 22:55:00,0.72927,0.72938,0.72869,0.72916,68000000.0
2009-09-21 23:00:00,0.72906,0.72947,0.7288,0.72946,57600000.0
2009-09-21 23:05:00,0.72926,0.72968,0.72926,0.7295,59200000.0
2009-09-21 23:10:00,0.72937,0.72962,0.7292,0.72955,65600000.0
2009-09-21 23:15:00,0.72899,0.72981,0.72899,0.72942,60200000.0
2009-09-21 23:20:00,0.72984,0.72991,0.72948,0.72974,72000000.0
2009-09-21 23:25:00,0.72955,0.72957,0.72836,0.72903,61200000.0
2009-09-21 23:30:00,0.72908,0.72931,0.72873,0.72928,60800000.0
2009-09-21 23:35:00,0.72897,0.72933,0.7285,0.72928,54400000.0
2009-09-21 23:40:00,0.72928,0.72933,0.72883,0.72913,62400000.0
2009-09-21 23:45:00,0.72912,0.7293,0.72796,0.72905,60800000.0
2009-09-21 23:50:00,0.72903,0.72907,0.72848,0.72873,57600000.0
2009-09-21 23:55:00,0.72874,0.72883,0.72838,0.72868,65600000.0
2009-09-22 00:00:00,0.7287,0.72888,0.72847,0.72878,51200000.0
2009-09-22 00:05:00,0.72878,0.72894,0.72832,0.72885,60800000.0
2009-09-22 00:10:00,0.72876,0.72907,0.7286,0.72872,60800000.0
2009-09-22 00:15:00,0.72836,0.72896,0.7282,0.72867,63400000.0
2009-09-22 00:20:00,0.72878,0.72883,0.72823,0.7285,57000000.0
2009-09-22 00:25:00,0.7286,0.72894,0.72838,0.7289,60800000.0
2009-09-22 00:30:00,0.72895,0.72899,0.72813,0.72899,61800000.0
2009-09-22 00:35:00,0.72878,0.72896,0.72814,0.72859,67600000.0
2009-09-22 00:40:00,0.72863,0.72898,0.7286,0.72865,62400000.0
2009-09-22 00:45:00,0.72922,0.73024,0.72837,0.73015,60800000.0
2009-09-22 00:50:00,0.73004,0.73068,0.72978,0.73061,62400000.0
2009-09-22 00:55:00,0.73079,0.73095,0.73057,0.73061,72000000.0
2009-09-22 01:00:00,0.73053,0.73207,0.7304,0.73207,64000000.0
2009-09-22 01:05:00,0.73248,0.73395,0.73248,0.73376,62400000.0
2009-09-22 01:10:00,0.73389,0.73577,0.73377,0.73577,59200000.0
2009-09-22 01:15:00,0.73602,0.73628,0.73559,0.73567,59200000.0
2009-09-22 01:20:00,0.73597,0.73679,0.73597,0.73609,65600000.0
2009-09-22 01:25:00,0.73625,0.73725,0.73621,0.73725,57600000.0
2009-09-22 01:30:00,0.73731,0.73734,0.73558,0.73664,65000000.0
2009-09-22 01:35:00,0.7366,0.73674,0.73643,0.73643,62400000.0
2009-09-22 01:40:00,0.73655,0.73664,0.73637,0.73657,67600000.0
2009-09-22 01:45:00,0.73653,0.73658,0.73595,0.73598,52800000.0
2009-09-22 01:50:00,0.73588,0.73618,0.73566,0.73599,65600000.0
2009-09-22 01:55:00,0.73579,0.7365,0.7357,0.7364,65600000.0
2009-09-22 02:00:00,0.73622,0.73622,0.73559,0.73581,92800000.0
2009-09-22 02:05:00,0.73588,0.736,0.73578,0.7358,78400000.0
2009-09-22 02:10:00,0.73585,0.73592,0.73555,0.73592,64000000.0
2009-09-22 02:15:00,0.73592,0.73606,0.73576,0.73594,64000000.0
2009-09-22 02:20:00,0.73601,0.73645,0.73513,0.73644,64400000.0
2009-09-22 02:25:00,0.73646,0.73646,0.73577,0.73594,130400000.0
2009-09-22 02:30:00,0.7359,0.73635,0.73587,0.73635,91600000.0
2009-09-22 02:35:00,0.73638,0.73687,0.73635,0.73669,67200000.0
2009-09-22 02:40:00,0.73658,0.73688,0.73651,0.73676,57600000.0
2009-09-22 02:45:00,0.73672,0.73674,0.73628,0.73642,61800000.0
2009-09-22 02:50:00,0.73651,0.73657,0.73592,0.73592,64400000.0
2009-09-22 02:55:00,0.736,0.73618,0.73574,0.73586,67200000.0
2009-09-22 03:00:00,0.73534,0.73633,0.73534,0.73616,67200000.0
2009-09-22 03:05:00,0.7363,0.7366,0.73625,0.73653,56000000.0
2009-09-22 03:10:00,0.73648,0.73684,0.73635,0.73662,73600000.0
2009-09-22 03:15:00,0.73665,0.73779,0.73642,0.73779,73600000.0
2009-09-22 03:20:00,0.73792,0.73812,0.7376,0.7381,60800000.0
2009-09-22 03:25:00,0.73794,0.73803,0.73754,0.73759,83000000.0
2009-09-22 03:30:00,0.73751,0.73764,0.73732,0.73739,67200000.0
2009-09-22 03:35:00,0.73736,0.73766,0.73667,0.73731,51200000.0
2009-09-22 03:40:00,0.73733,0.73733,0.73683,0.73697,59200000.0
2009-09-22 03:45:00,0.73709,0.73756,0.73695,0.73726,81600000.0
2009-09-22 03:50:00,0.73753,0.73761,0.73625,0.73731,65600000.0
2009-09-22 03:55:00,0.73674,0.73719,0.73674,0.73703,74000000.0
2009-09-22 04:00:00,0.73704,0.73719,0.73647,0.73688,112000000.0
2009-09-22 04:05:00,0.73706,0.73734,0.73667,0.73694,61200000.0
2009-09-22 04:10:00,0.7371,0.73777,0.73697,0.73777,59200000.0
2009-09-22 04:15:00,0.738,0.73814,0.73778,0.73789,84800000.0
2009-09-22 04:20:00,0.73788,0.73817,0.73782,0.73817,83200000.0
2009-09-22 04:25:00,0.73815,0.73815,0.73756,0.73803,99200000.0
2009-09-22 04:30:00,0.73804,0.73934,0.73789,0.73929,80000000.0
2009-09-22 04:35:00,0.73916,0.73916,0.73862,0.7389,61200000.0
2009-09-22 04:40:00,0.73871,0.73899,0.73805,0.73821,62400000.0
2009-09-22 04:45:00,0.73776,0.73828,0.73776,0.73803,64000000.0
2009-09-22 04:50:00,0.73806,0.73858,0.73802,0.73834,68800000.0
2009-09-22 04:55:00,0.73837,0.73837,0.73805,0.73833,84600000.0
2009-09-22 05:00:00,0.73832,0.73834,0.73814,0.73819,73600000.0
2009-09-22 05:05:00,0.73832,0.73837,0.73805,0.7381,67200000.0
2009-09-22 05:10:00,0.73802,0.73813,0.7373,0.73804,94400000.0
2009-09-22 05:15:00,0.73809,0.73877,0.73787,0.73872,68800000.0
2009-09-22 05:20:00,0.73876,0.73891,0.73785,0.73839,145600000.0
2009-09-22 05:25:00,0.73839,0.73839,0.73813,0.73813,152000000.0
2009-09-22 05:30:00,0.73833,0.73838,0.73765,0.73828,85200000.0
2009-09-22 05:35:00,0.73826,0.73864,0.73801,0.73864,65600000.0
2009-09-22 05:40:00,0.73852,0.7388,0.7384,0.73862,80000000.0
2009-09-22 05:45:00,0.7386,0.73869,0.73832,0.73834,86400000.0
2009-09-22 05:50:00,0.73844,0.73882,0.73844,0.73881,115200000.0
2009-09-22 05:55:00,0.73883,0.73886,0.73864,0.73878,171000000.0
2009-09-22 06:00:00,0.73873,0.73876,0.7381,0.73867,129000000.0
2009-09-22 06:05:00,0.73853,0.73875,0.73801,0.73842,82000000.0
2009-09-22 06:10:00,0.73858,0.73865,0.73808,0.73808,92200000.0
2009-09-22 06:15:00,0.73809,0.73816,0.73746,0.73797,68800000.0
2009-09-22 06:20:00,0.73779,0.73816,0.73722,0.7379,75200000.0
2009-09-22 06:25:00,0.7382,0.73826,0.73681,0.73802,64000000.0
2009-09-22 06:30:00,0.73816,0.7383,0.73799,0.73812,91200000.0
2009-09-22 06:35:00,0.73811,0.73829,0.73805,0.73829,64000000.0
2009-09-22 06:40:00,0.73829,0.73829,0.73796,0.73803,56000000.0
2009-09-22 06:45:00,0.73796,0.73805,0.73726,0.73797,62400000.0
2009-09-22 06:50:00,0.73787,0.73787,0.73758,0.73787,59200000.0
2009-09-22 06:55:00,0.73786,0.73788,0.73769,0.73769,77800000.0
2009-09-22 07:00:00,0.73774,0.73787,0.73703,0.73772,86200000.0
2009-09-22 07:05:00,0.73776,0.73798,0.73738,0.73798,84800000.0
2009-09-22 07:10:00,0.73767,0.73814,0.73712,0.73787,92800000.0
2009-09-22 07:15:00,0.73796,0.73808,0.73762,0.7377,65000000.0
2009-09-22 07:20:00,0.73782,0.73797,0.73764,0.73769,97600000.0
2009-09-22 07:25:00,0.73761,0.73783,0.73752,0.73752,144400000.0
2009-09-22 07:30:00,0.73762,0.73797,0.73754,0.73797,86400000.0
2009-09-22 07:35:00,0.73793,0.73804,0.73735,0.73766,81600000.0
2009-09-22 07:40:00,0.73766,0.73787,0.73755,0.73781,96400000.0
2009-09-22 07:45:00,0.73727,0.73829,0.73727,0.73812,143400000.0
2009-09-22 07:50:00,0.73814,0.73819,0.73749,0.73797,120000000.0
2009-09-22 07:55:00,0.73789,0.73809,0.73783,0.73805,118400000.0
2009-09-22 08:00:00,0.73808,0.73808,0.73767,0.7378,120000000.0
2009-09-22 08:05:00,0.73805,0.73846,0.7379,0.7381,99600000.0
2009-09-22 08:10:00,0.738,0.73815,0.73777,0.73815,112400000.0
2009-09-22 08:15:00,0.7382,0.73858,0.73786,0.73846,105600000.0
2009-09-22 08:20:00,0.73848,0.73896,0.73836,0.7388,108800000.0
2009-09-22 08:25:00,0.73877,0.73911,0.7386,0.73911,172800000.0
2009-09-22 08:30:00,0.739,0.73929,0.739,0.73918,230400000.0
2009-09-22 08:35:00,0.73928,0.73935,0.73889,0.73898,131600000.0
2009-09-22 08:40:00,0.7392,0.73941,0.73901,0.73931,158400000.0
2009-09-22 08:45:00,0.73936,0.73963,0.73936,0.73963,171200000.0
2009-09-22 08:50:00,0.7395,0.74,0.7395,0.74,252800000.0
2009-09-22 08:55:00,0.74002,0.74057,0.73974,0.74033,134200000.0
2009-09-22 09:00:00,0.74009,0.74013,0.7395,0.7395,145600000.0
2009-09-22 09:05:00,0.73945,0.74005,0.73945,0.73992,187600000.0
2009-09-22 09:10:00,0.73991,0.73998,0.7395,0.73973,295600000.0
2009-09-22 09:15:00,0.73967,0.74008,0.7396,0.73963,286400000.0
2009-09-22 09:20:00,0.7397,0.73971,0.73912,0.73924,303200000.0
2009-09-22 09:25:00,0.73912,0.73924,0.73852,0.73852,243200000.0
2009-09-22 09:30:00,0.7386,0.73949,0.7386,0.73949,181800000.0
2009-09-22 09:35:00,0.73963,0.74005,0.73932,0.73932,270800000.0
2009-09-22 09:40:00,0.73934,0.7395,0.73916,0.73917,299000000.0
2009-09-22 09:45:00,0.73909,0.73929,0.7389,0.73896,189200000.0
2009-09-22 09:50:00,0.73894,0.73901,0.7386,0.73875,321200000.0
2009-09-22 09:55:00,0.73882,0.73913,0.73879,0.7389,286000000.0
2009-09-22 10:00:00,0.73879,0.73888,0.73839,0.73845,324200000.0
2009-09-22 10:05:00,0.7386,0.73881,0.73849,0.73861,316400000.0
2009-09-22 10:10:00,0.7386,0.73872,0.73848,0.73861,456000000.0
2009-09-22 10:15:00,0.73879,0.73894,0.7387,0.73891,270800000.0
2009-09-22 10:20:00,0.73879,0.73944,0.73874,0.7394,289200000.0
2009-09-22 10:25:00,0.73951,0.73964,0.73925,0.73927,370400000.0
2009-09-22 10:30:00,0.7393,0.7394,0.73876,0.73921,199200000.0
2009-09-22 10:35:00,0.73933,0.73961,0.7393,0.73959,140800000.0
2009-09-22 10:40:00,0.73949,0.73955,0.73851,0.73851,158800000.0
2009-09-22 10:45:00,0.73852,0.73896,0.73851,0.73895,181200000.0
2009-09-22 10:50:00,0.73891,0.7396,0.73891,0.73945,253600000.0
2009-09-22 10:55:00,0.73947,0.73968,0.73915,0.73926,232800000.0
2009-09-22 11:00:00,0.73931,0.73939,0.73923,0.73929,197600000.0
2009-09-22 11:05:00,0.73935,0.73935,0.73901,0.73921,192800000.0
2009-09-22 11:10:00,0.73924,0.73934,0.73904,0.73927,317200000.0
2009-09-22 11:15:00,0.7392,0.73946,0.7391,0.7391,255800000.0
2009-09-22 11:20:00,0.739,0.73922,0.73888,0.73916,280800000.0
2009-09-22 11:25:00,0.73916,0.73921,0.73872,0.73911,236000000.0
2009-09-22 11:30:00,0.73911,0.73914,0.73871,0.73879,171000000.0
2009-09-22 11:35:00,0.73881,0.73908,0.73879,0.73887,225600000.0
2009-09-22 11:40:00,0.73881,0.73901,0.73873,0.73878,194000000.0
2009-09-22 11:45:00,0.73879,0.73888,0.73828,0.73835,208400000.0
2009-09-22 11:50:00,0.73823,0.73869,0.73823,0.73854,200000000.0
2009-09-22 11:55:00,0.73854,0.73889,0.73827,0.73881,239600000.0
2009-09-22 12:00:00,0.73894,0.73912,0.7386,0.7386,157200000.0
2009-09-22 12:05:00,0.73852,0.73852,0.73814,0.73846,125200000.0
2009-09-22 12:10:00,0.73838,0.73877,0.73833,0.73877,155200000.0
2009-09-22 12:15:00,0.73879,0.73889,0.73868,0.73889,206800000.0
2009-09-22 12:20:00,0.73893,0.73893,0.73833,0.73845,205200000.0
2009-09-22 12:25:00,0.73844,0.73854,0.73716,0.73724,251200000.0
2009-09-22 12:30:00,0.73737,0.73856,0.73737,0.73826,193000000.0
2009-09-22 12:35:00,0.73821,0.73854,0.73817,0.73836,165200000.0
2009-09-22 12:40:00,0.73828,0.73847,0.73816,0.73832,92800000.0
2009-09-22 12:45:00,0.73838,0.73845,0.73817,0.73817,227200000.0
2009-09-22 12:50:00,0.7384,0.73867,0.7384,0.73856,154600000.0
2009-09-22 12:55:00,0.73852,0.73869,0.7382,0.7382,153400000.0
2009-09-22 13:00:00,0.73811,0.73838,0.7378,0.73838,108800000.0
2009-09-22 13:05:00,0.73827,0.73829,0.73806,0.7381,133200000.0
2009-09-22 13:10:00,0.73816,0.73863,0.73802,0.73848,151400000.0
2009-09-22 13:15:00,0.73858,0.73867,0.73831,0.73846,244200000.0
2009-09-22 13:20:00,0.73835,0.73847,0.7381,0.7382,234600000.0
2009-09-22 13:25:00,0.73821,0.73848,0.73814,0.7383,208000000.0
2009-09-22 13:30:00,0.73804,0.73804,0.73772,0.73781,189800000.0
2009-09-22 13:35:00,0.73777,0.73807,0.73747,0.73803,157200000.0
2009-09-22 13:40:00,0.73802,0.73845,0.73802,0.73836,186000000.0
2009-09-22 13:45:00,0.73834,0.73849,0.73814,0.73822,117200000.0
2009-09-22 13:50:00,0.73826,0.73872,0.73818,0.7386,182400000.0
2009-09-22 13:55:00,0.73863,0.73897,0.73856,0.73878,171000000.0
2009-09-22 14:00:00,0.73896,0.7392,0.73894,0.73905,129800000.0
2009-09-22 14:05:00,0.73912,0.73974,0.73911,0.73964,156200000.0
2009-09-22 14:10:00,0.73979,0.73983,0.73922,0.73924,121600000.0
2009-09-22 14:15:00,0.73931,0.73948,0.73915,0.73941,141200000.0
2009-09-22 14:20:00,0.73947,0.73951,0.73931,0.73942,125200000.0
2009-09-22 14:25:00,0.7393,0.73939,0.73891,0.73898,103400000.0
2009-09-22 14:30:00,0.73884,0.73886,0.73854,0.73854,54400000.0
2009-09-22 14:35:00,0.73855,0.73902,0.73853,0.73867,67200000.0
2009-09-22 14:40:00,0.73879,0.7388,0.73833,0.73858,56000000.0
2009-09-22 14:45:00,0.73854,0.73858,0.7381,0.73837,58800000.0
2009-09-22 14:50:00,0.73835,0.73897,0.73835,0.73892,60800000.0
2009-09-22 14:55:00,0.7389,0.73908,0.73877,0.73898,64800000.0
2009-09-22 15:00:00,0.73897,0.73949,0.73836,0.73906,62400000.0
2009-09-22 15:05:00,0.73917,0.73924,0.73848,0.73902,75600000.0
2009-09-22 15:10:00,0.73908,0.73939,0.73896,0.73927,60800000.0
2009-09-22 15:15:00,0.73918,0.74004,0.73904,0.73987,57600000.0
2009-09-22 15:20:00,0.73996,0.7402,0.73968,0.74012,65600000.0
2009-09-22 15:25:00,0.74001,0.74001,0.73953,0.73969,56000000.0
2009-09-22 15:30:00,0.73971,0.74003,0.73955,0.7397,62400000.0
2009-09-22 15:35:00,0.73973,0.74028,0.73964,0.7402,64000000.0
2009-09-22 15:40:00,0.74023,0.7403,0.73951,0.73963,68800000.0
2009-09-22 15:45:00,0.73951,0.73951,0.73868,0.7391,72000000.0
2009-09-22 15:50:00,0.73917,0.73924,0.73885,0.73898,70400000.0
2009-09-22 15:55:00,0.73916,0.73925,0.73877,0.73885,70400000.0
2009-09-22 16:00:00,0.73892,0.73898,0.73866,0.7387,72800000.0
2009-09-22 16:05:00,0.73885,0.73908,0.73859,0.73908,72000000.0
2009-09-22 16:10:00,0.7391,0.73953,0.7391,0.73947,64000000.0
2009-09-22 16:15:00,0.73953,0.74033,0.73929,0.73969,62800000.0
2009-09-22 16:20:00,0.73972,0.73972,0.73896,0.73901,60800000.0
2009-09-22 16:25:00,0.73892,0.73896,0.73831,0.73838,70800000.0
2009-09-22 16:30:00,0.73819,0.73835,0.73805,0.73826,62400000.0
2009-09-22 16:35:00,0.73832,0.73868,0.7375,0.73865,72000000.0
2009-09-22 16:40:00,0.73886,0.73915,0.73866,0.73908,69600000.0
2009-09-22 16:45:00,0.73917,0.73928,0.73891,0.73928,76200000.0
2009-09-22 16:50:00,0.73934,0.73955,0.73922,0.73933,57600000.0
2009-09-22 16:55:00,0.73946,0.73994,0.73925,0.73925,61800000.0
2009-09-22 17:00:00,0.73935,0.73948,0.73893,0.73904,64000000.0
2009-09-22 17:05:00,0.73898,0.73904,0.73869,0.73876,64400000.0
2009-09-22 17:10:00,0.73881,0.73895,0.7387,0.73889,65600000.0
2009-09-22 17:15:00,0.73899,0.73931,0.73862,0.73931,62800000.0
2009-09-22 17:20:00,0.73946,0.73977,0.73904,0.73911,65600000.0
2009-09-22 17:25:00,0.73931,0.73934,0.73886,0.73897,59200000.0
2009-09-22 17:30:00,0.7389,0.7391,0.73865,0.73904,65600000.0
2009-09-22 17:35:00,0.739,0.73902,0.73842,0.73881,60800000.0
2009-09-22 17:40:00,0.73879,0.73896,0.73864,0.73874,72000000.0
2009-09-22 17:45:00,0.73863,0.73863,0.73827,0.73829,68800000.0
2009-09-22 17:50:00,0.73842,0.73847,0.73821,0.73838,64000000.0
2009-09-22 17:55:00,0.73833,0.7384,0.73806,0.73833,62800000.0
2009-09-22 18:00:00,0.73833,0.73884,0.73809,0.73862,68800000.0
2009-09-22 18:05:00,0.73853,0.73894,0.73853,0.73879,62400000.0
2009-09-22 18:10:00,0.73896,0.73902,0.73837,0.73851,57600000.0
2009-09-22 18:15:00,0.73855,0.73872,0.73809,0.7386,56000000.0
2009-09-22 18:20:00,0.73862,0.73872,0.73837,0.73867,57600000.0
2009-09-22 18:25:00,0.73864,0.73869,0.73763,0.73858,75200000.0
2009-09-22 18:30:00,0.73865,0.73865,0.7383,0.7383,60800000.0
2009-09-22 18:35:00,0.73855,0.73857,0.73817,0.73828,68200000.0
2009-09-22 18:40:00,0.73834,0.73845,0.73818,0.7382,73600000.0
2009-09-22 18:45:00,0.73812,0.73843,0.73789,0.73796,64000000.0
2009-09-22 18:50:00,0.73813,0.73826,0.73764,0.7379,72000000.0
2009-09-22 18:55:00,0.73816,0.73836,0.73768,0.73836,58600000.0
2009-09-22 19:00:00,0.73841,0.73846,0.73775,0.73789,59200000.0
2009-09-22 19:05:00,0.73788,0.73816,0.73775,0.73803,59200000.0
2009-09-22 19:10:00,0.73804,0.73829,0.73771,0.73771,65600000.0
2009-09-22 19:15:00,0.73747,0.73747,0.73562,0.73662,57600000.0
2009-09-22 19:20:00,0.73645,0.73655,0.73618,0.73619,56000000.0
2009-09-22 19:25:00,0.7363,0.73666,0.73629,0.73657,57600000.0
2009-09-22 19:30:00,0.73596,0.73658,0.73583,0.73591,69800000.0
2009-09-22 19:35:00,0.73598,0.73619,0.73592,0.73611,66000000.0
2009-09-22 19:40:00,0.73609,0.73635,0.73594,0.73634,62400000.0
2009-09-22 19:45:00,0.73639,0.73658,0.73602,0.73653,64400000.0
2009-09-22 19:50:00,0.73644,0.7367,0.73599,0.73643,68800000.0
2009-09-22 19:55:00,0.73624,0.73671,0.73619,0.73665,69200000.0
2009-09-22 20:00:00,0.7367,0.7367,0.73608,0.73629,56000000.0
2009-09-22 20:05:00,0.73626,0.73642,0.7358,0.73626,68800000.0
2009-09-22 20:10:00,0.73622,0.73654,0.73616,0.73642,65600000.0
2009-09-22 20:15:00,0.73643,0.73679,0.73643,0.73648,54800000.0
2009-09-22 20:20:00,0.73637,0.73673,0.73631,0.73661,65600000.0
2009-09-22 20:25:00,0.73673,0.7368,0.73651,0.73654,64400000.0
2009-09-22 20:30:00,0.73652,0.73669,0.73616,0.73665,72000000.0
2009-09-22 20:35:00,0.73661,0.73663,0.73632,0.73632,60800000.0
2009-09-22 20:40:00,0.73646,0.73667,0.73639,0.73647,65000000.0
2009-09-22 20:45:00,0.73643,0.73653,0.73604,0.73645,72400000.0
2009-09-22 20:50:00,0.73627,0.73636,0.73566,0.73608,59600000.0
2009-09-22 20:55:00,0.73647,0.73683,0.73647,0.73663,67200000.0
2009-09-22 21:00:00,0.73664,0.73702,0.73655,0.73698,70400000.0
2009-09-22 21:05:00,0.73694,0.73703,0.73643,0.73677,57600000.0
2009-09-22 21:10:00,0.73664,0.73693,0.73632,0.73679,62400000.0
2009-09-22 21:15:00,0.73675,0.73675,0.73564,0.73617,64000000.0
2009-09-22 21:20:00,0.73633,0.73657,0.73625,0.73653,71400000.0
2009-09-22 21:25:00,0.73662,0.7367,0.73647,0.73649,59200000.0
2009-09-22 21:30:00,0.7366,0.73746,0.73645,0.73746,54400000.0
2009-09-22 21:35:00,0.73734,0.73734,0.73674,0.73674,68000000.0
2009-09-22 21:40:00,0.73664,0.73704,0.7366,0.73661,67200000.0
2009-09-22 21:45:00,0.7369,0.7369,0.7361,0.73671,62400000.0
2009-09-22 21:50:00,0.73673,0.73718,0.73665,0.73678,60800000.0
2009-09-22 21:55:00,0.73645,0.73683,0.73636,0.73674,62400000.0
2009-09-22 22:00:00,0.73667,0.73729,0.73665,0.7369,76800000.0
2009-09-22 22:05:00,0.73678,0.73725,0.73651,0.7369,63200000.0
2009-09-22 22:10:00,0.73698,0.73732,0.73685,0.73687,59200000.0
2009-09-22 22:15:00,0.73701,0.73701,0.73609,0.73675,51200000.0
2009-09-22 22:20:00,0.73678,0.73678,0.73629,0.73648,59200000.0
2009-09-22 22:25:00,0.73642,0.73663,0.73632,0.73654,68800000.0
2009-09-22 22:30:00,0.73635,0.73657,0.73601,0.73613,66000000.0
2009-09-22 22:35:00,0.73621,0.73626,0.73591,0.73616,55400000.0
2009-09-22 22:40:00,0.73601,0.73605,0.73555,0.73592,51200000.0
2009-09-22 22:45:00,0.73521,0.73607,0.73521,0.73607,75600000.0
2009-09-22 22:50:00,0.73602,0.73603,0.7353,0.73573,68800000.0
2009-09-22 22:55:00,0.73551,0.73582,0.73517,0.73548,67200000.0
2009-09-22 23:00:00,0.73538,0.73544,0.73505,0.73521,57600000.0
2009-09-22 23:05:00,0.73511,0.73575,0.73504,0.73575,59200000.0
2009-09-22 23:10:00,0.73566,0.73578,0.73535,0.73561,65000000.0
2009-09-22 23:15:00,0.73562,0.73568,0.73524,0.73544,61200000.0
2009-09-22 23:20:00,0.73552,0.73562,0.73525,0.73547,75200000.0
2009-09-22 23:25:00,0.73542,0.73568,0.7346,0.73567,60800000.0
2009-09-22 23:30:00,0.7356,0.73574,0.7355,0.73565,60800000.0
2009-09-22 23:35:00,0.73535,0.73585,0.73527,0.73548,54800000.0
2009-09-22 23:40:00,0.73575,0.73597,0.73546,0.73554,54800000.0
2009-09-22 23:45:00,0.73496,0.73581,0.7345,0.73575,60800000.0
2009-09-22 23:50:00,0.73545,0.73588,0.73499,0.73545,57600000.0
2009-09-22 23:55:00,0.73571,0.7358,0.7351,0.73576,66000000.0
2009-09-23 00:00:00,0.73577,0.73578,0.73474,0.73539,62400000.0
2009-09-23 00:05:00,0.73491,0.73548,0.73491,0.73537,53600000.0
2009-09-23 00:10:00,0.7353,0.73585,0.73485,0.73579,60800000.0
2009-09-23 00:15:00,0.73575,0.73575,0.73523,0.73525,64000000.0
2009-09-23 00:20:00,0.73555,0.73562,0.73495,0.7353,57600000.0
2009-09-23 00:25:00,0.7355,0.73565,0.73533,0.73565,60800000.0
2009-09-23 00:30:00,0.73561,0.73575,0.73559,0.73572,62400000.0
2009-09-23 00:35:00,0.73582,0.73585,0.73538,0.73569,67200000.0
2009-09-23 00:40:00,0.73561,0.73605,0.73561,0.73586,63200000.0
2009-09-23 00:45:00,0.73742,0.74027,0.73742,0.73975,64000000.0
2009-09-23 00:50:00,0.73992,0.74048,0.73942,0.74035,62400000.0
2009-09-23 00:55:00,0.74045,0.74271,0.74014,0.74271,72000000.0
2009-09-23 01:00:00,0.74275,0.74275,0.74205,0.74234,64000000.0
2009-09-23 01:05:00,0.74238,0.74269,0.74228,0.74267,62400000.0
2009-09-23 01:10:00,0.74271,0.74389,0.74271,0.74373,59200000.0
2009-09-23 01:15:00,0.74365,0.74374,0.74332,0.7437,59200000.0
2009-09-23 01:20:00,0.74403,0.74505,0.74371,0.74437,65600000.0
2009-09-23 01:25:00,0.74407,0.74418,0.74362,0.74362,57600000.0
2009-09-23 01:30:00,0.74345,0.74441,0.74309,0.74441,65600000.0
2009-09-23 01:35:00,0.74424,0.74424,0.74325,0.74329,61800000.0
2009-09-23 01:40:00,0.74347,0.74421,0.74347,0.74376,67200000.0
2009-09-23 01:45:00,0.74376,0.74436,0.74376,0.74419,53200000.0
2009-09-23 01:50:00,0.74418,0.74432,0.74397,0.74407,65000000.0
2009-09-23 01:55:00,0.74403,0.74426,0.74377,0.74409,65600000.0
2009-09-23 02:00:00,0.74416,0.74416,0.74361,0.74381,92800000.0
2009-09-23 02:05:00,0.74384,0.74395,0.74362,0.7437,69200000.0
2009-09-23 02:10:00,0.74391,0.7443,0.74377,0.74418,64000000.0
2009-09-23 02:15:00,0.74415,0.74432,0.74378,0.74378,64400000.0
2009-09-23 02:20:00,0.74372,0.74391,0.74293,0.74373,62800000.0
2009-09-23 02:25:00,0.74371,0.74383,0.74334,0.74364,128800000.0
2009-09-23 02:30:00,0.74356,0.74394,0.74342,0.74381,91200000.0
2009-09-23 02:35:00,0.74386,0.74395,0.74375,0.74385,67200000.0
2009-09-23 02:40:00,0.74403,0.74405,0.74355,0.7437,57600000.0
2009-09-23 02:45:00,0.74387,0.74387,0.74341,0.74353,62400000.0
2009-09-23 02:50:00,0.74365,0.74367,0.74301,0.74301,64400000.0
2009-09-23 02:55:00,0.74312,0.74331,0.74249,0.74316,67200000.0
2009-09-23 03:00:00,0.74316,0.74335,0.74307,0.74312,67600000.0
2009-09-23 03:05:00,0.74309,0.74313,0.7429,0.74308,58000000.0
2009-09-23 03:10:00,0.74308,0.74318,0.74287,0.74314,73600000.0
2009-09-23 03:15:00,0.74324,0.74333,0.74303,0.74307,73600000.0
2009-09-23 03:20:00,0.74318,0.74318,0.7427,0.74274,60800000.0
2009-09-23 03:25:00,0.74261,0.74272,0.74236,0.74251,83200000.0
2009-09-23 03:30:00,0.74256,0.74304,0.74256,0.7427,66600000.0
2009-09-23 03:35:00,0.74286,0.74288,0.74251,0.74258,51200000.0
2009-09-23 03:40:00,0.74256,0.74276,0.74235,0.74248,59200000.0
2009-09-23 03:45:00,0.74221,0.74271,0.74221,0.74225,81600000.0
2009-09-23 03:50:00,0.74226,0.74268,0.74226,0.74258,66000000.0
2009-09-23 03:55:00,0.74204,0.74234,0.74193,0.74225,74400000.0
2009-09-23 04:00:00,0.74219,0.74275,0.74196,0.74275,111800000.0
2009-09-23 04:05:00,0.74283,0.74291,0.74223,0.74245,62800000.0
2009-09-23 04:10:00,0.74255,0.74264,0.74236,0.7425,59200000.0
2009-09-23 04:15:00,0.74174,0.74272,0.74174,0.74258,84800000.0
2009-09-23 04:20:00,0.74252,0.74255,0.74204,0.74204,83200000.0
2009-09-23 04:25:00,0.74194,0.74221,0.74183,0.74204,99600000.0
2009-09-23 04:30:00,0.74217,0.74217,0.74179,0.74181,80000000.0
2009-09-23 04:35:00,0.74186,0.74202,0.74155,0.74155,62400000.0
2009-09-23 04:40:00,0.74151,0.74158,0.74106,0.74106,68800000.0
2009-09-23 04:45:00,0.74112,0.74158,0.74108,0.74142,64000000.0
2009-09-23 04:50:00,0.74143,0.74203,0.74134,0.74179,69200000.0
2009-09-23 04:55:00,0.74179,0.7419,0.74164,0.74185,84800000.0
2009-09-23 05:00:00,0.74198,0.74209,0.74178,0.74206,73600000.0
2009-09-23 05:05:00,0.74216,0.74216,0.74183,0.74205,67200000.0
2009-09-23 05:10:00,0.74219,0.7423,0.74201,0.74222,93800000.0
2009-09-23 05:15:00,0.74205,0.74219,0.74149,0.74194,68800000.0
2009-09-23 05:20:00,0.74211,0.74218,0.74183,0.74192,145600000.0
2009-09-23 05:25:00,0.742,0.74209,0.74121,0.74184,152000000.0
2009-09-23 05:30:00,0.74206,0.74211,0.74181,0.74194,84800000.0
2009-09-23 05:35:00,0.74194,0.74217,0.74142,0.74214,72000000.0
2009-09-23 05:40:00,0.74197,0.74229,0.74196,0.74229,80000000.0
2009-09-23 05:45:00,0.74238,0.74241,0.74166,0.74219,86800000.0
2009-09-23 05:50:00,0.74226,0.74249,0.74223,0.74249,115200000.0
2009-09-23 05:55:00,0.74251,0.74251,0.74152,0.74217,171200000.0
2009-09-23 06:00:00,0.74214,0.74254,0.74214,0.74248,130000000.0
2009-09-23 06:05:00,0.74247,0.74267,0.74214,0.74233,81600000.0
2009-09-23 06:10:00,0.74226,0.74243,0.74213,0.74229,92800000.0
2009-09-23 06:15:00,0.74231,0.74249,0.74202,0.74211,69200000.0
2009-09-23 06:20:00,0.74209,0.74229,0.74195,0.74206,75000000.0
2009-09-23 06:25:00,0.74205,0.74227,0.74084,0.74204,64400000.0
2009-09-23 06:30:00,0.74206,0.74234,0.74206,0.74234,96000000.0
2009-09-23 06:35:00,0.74235,0.74235,0.74177,0.74214,64000000.0
2009-09-23 06:40:00,0.74215,0.74215,0.74173,0.74208,59600000.0
2009-09-23 06:45:00,0.74213,0.7422,0.74183,0.74191,62800000.0
2009-09-23 06:50:00,0.7419,0.74245,0.74178,0.74224,59600000.0
2009-09-23 06:55:00,0.74217,0.74267,0.74216,0.74263,78400000.0
2009-09-23 07:00:00,0.74192,0.74262,0.74192,0.74256,86800000.0
2009-09-23 07:05:00,0.74253,0.74253,0.74227,0.74234,84200000.0
2009-09-23 07:10:00,0.74229,0.74247,0.74189,0.74247,92800000.0
2009-09-23 07:15:00,0.7427,0.7429,0.74256,0.74279,76800000.0
2009-09-23 07:20:00,0.74286,0.74294,0.7421,0.74279,97600000.0
2009-09-23 07:25:00,0.74279,0.74326,0.74279,0.74324,144800000.0
2009-09-23 07:30:00,0.74321,0.74349,0.74292,0.74349,86800000.0
2009-09-23 07:35:00,0.74349,0.74352,0.74272,0.74308,82000000.0
2009-09-23 07:40:00,0.74314,0.74352,0.74314,0.74339,96400000.0
2009-09-23 07:45:00,0.74335,0.74338,0.74297,0.74312,144000000.0
2009-09-23 07:50:00,0.74325,0.74325,0.74263,0.74269,119400000.0
2009-09-23 07:55:00,0.74261,0.74266,0.74205,0.74226,118400000.0
2009-09-23 08:00:00,0.74234,0.74239,0.74201,0.74204,118800000.0
2009-09-23 08:05:00,0.742,0.74212,0.7419,0.74206,99600000.0
2009-09-23 08:10:00,0.74202,0.7424,0.74202,0.74226,111400000.0
2009-09-23 08:15:00,0.74212,0.74227,0.74187,0.74187,105600000.0
2009-09-23 08:20:00,0.74201,0.74227,0.74174,0.74185,109200000.0
2009-09-23 08:25:00,0.74187,0.7422,0.74178,0.74186,173200000.0
2009-09-23 08:30:00,0.74181,0.74196,0.74154,0.74159,229600000.0
2009-09-23 08:35:00,0.74164,0.74199,0.7416,0.74185,131000000.0
2009-09-23 08:40:00,0.74165,0.74188,0.74148,0.74159,158400000.0
2009-09-23 08:45:00,0.74151,0.74164,0.7414,0.74164,171200000.0
2009-09-23 08:50:00,0.74159,0.74194,0.7415,0.74151,252200000.0
2009-09-23 08:55:00,0.74153,0.7417,0.74113,0.74133,133800000.0
2009-09-23 09:00:00,0.74139,0.74174,0.74139,0.74165,145600000.0
2009-09-23 09:05:00,0.74171,0.74198,0.7417,0.74189,188400000.0
2009-09-23 09:10:00,0.74188,0.74188,0.74157,0.74163,294800000.0
2009-09-23 09:15:00,0.74155,0.74179,0.74149,0.74163,287200000.0
2009-09-23 09:20:00,0.74152,0.74184,0.74124,0.7418,302800000.0
2009-09-23 09:25:00,0.74189,0.74248,0.74188,0.74202,243400000.0
2009-09-23 09:30:00,0.742,0.74224,0.742,0.74218,182800000.0
2009-09-23 09:35:00,0.74211,0.74211,0.74172,0.74172,270000000.0
2009-09-23 09:40:00,0.74164,0.7417,0.74135,0.74142,299000000.0
2009-09-23 09:45:00,0.74143,0.74206,0.74131,0.74206,188200000.0
2009-09-23 09:50:00,0.74203,0.74214,0.74166,0.74173,320400000.0
2009-09-23 09:55:00,0.74176,0.74176,0.74125,0.74125,288000000.0
2009-09-23 10:00:00,0.74127,0.74159,0.7412,0.74155,324800000.0
2009-09-23 10:05:00,0.74164,0.74184,0.74158,0.74167,317600000.0
2009-09-23 10:10:00,0.74152,0.74182,0.74139,0.74174,455400000.0
2009-09-23 10:15:00,0.74184,0.74191,0.74142,0.74149,270400000.0
2009-09-23 10:20:00,0.7415,0.74158,0.74127,0.74128,287800000.0
2009-09-23 10:25:00,0.74138,0.74178,0.74134,0.74177,371000000.0
2009-09-23 10:30:00,0.7419,0.74203,0.74173,0.74178,200400000.0
2009-09-23 10:35:00,0.74173,0.74199,0.74167,0.74193,140800000.0
2009-09-23 10:40:00,0.74191,0.74241,0.74167,0.74237,157800000.0
2009-09-23 10:45:00,0.74233,0.74233,0.74203,0.74211,181200000.0
2009-09-23 10:50:00,0.74209,0.74248,0.74197,0.74243,252600000.0
2009-09-23 10:55:00,0.7424,0.7425,0.74183,0.74237,232000000.0
2009-09-23 11:00:00,0.74246,0.74271,0.7424,0.74266,197200000.0
2009-09-23 11:05:00,0.74264,0.74291,0.74257,0.74289,192000000.0
2009-09-23 11:10:00,0.74294,0.74307,0.74277,0.74303,317400000.0
2009-09-23 11:15:00,0.74302,0.74306,0.7428,0.74282,255400000.0
2009-09-23 11:20:00,0.74277,0.74293,0.74256,0.74268,282000000.0
2009-09-23 11:25:00,0.74248,0.74294,0.74188,0.74276,235200000.0
2009-09-23 11:30:00,0.74277,0.7429,0.74248,0.74259,170000000.0
2009-09-23 11:35:00,0.7426,0.74281,0.7425,0.7425,226400000.0
2009-09-23 11:40:00,0.74236,0.7426,0.74235,0.74235,193600000.0
2009-09-23 11:45:00,0.74238,0.74238,0.74203,0.74214,206600000.0
2009-09-23 11:50:00,0.74214,0.74226,0.74189,0.74194,200400000.0
2009-09-23 11:55:00,0.74198,0.74207,0.74179,0.74207,239200000.0
2009-09-23 12:00:00,0.7421,0.7421,0.74161,0.7417,156800000.0
2009-09-23 12:05:00,0.74183,0.74212,0.74176,0.74203,125200000.0
2009-09-23 12:10:00,0.74192,0.74197,0.74163,0.74163,155000000.0
2009-09-23 12:15:00,0.74168,0.74173,0.7415,0.74163,205200000.0
2009-09-23 12:20:00,0.74163,0.74176,0.74155,0.74161,204000000.0
2009-09-23 12:25:00,0.74164,0.74177,0.7405,0.74058,253200000.0
2009-09-23 12:30:00,0.74081,0.74213,0.74081,0.7416,193600000.0
2009-09-23 12:35:00,0.74164,0.74167,0.74124,0.74127,164200000.0
2009-09-23 12:40:00,0.74131,0.7421,0.74131,0.7421,92200000.0
2009-09-23 12:45:00,0.74202,0.74214,0.74163,0.74163,228000000.0
2009-09-23 12:50:00,0.74179,0.74213,0.74161,0.74205,155000000.0
2009-09-23 12:55:00,0.742,0.7422,0.74188,0.74188,153600000.0
2009-09-23 13:00:00,0.74192,0.742,0.74168,0.74173,108800000.0
2009-09-23 13:05:00,0.74171,0.74171,0.74116,0.74128,133200000.0
2009-09-23 13:10:00,0.74126,0.74132,0.74041,0.7413,151400000.0
2009-09-23 13:15:00,0.74148,0.74188,0.74148,0.74177,244000000.0
2009-09-23 13:20:00,0.74172,0.74191,0.74169,0.74181,234000000.0
2009-09-23 13:25:00,0.74186,0.74237,0.74182,0.74224,208000000.0
2009-09-23 13:30:00,0.74203,0.74244,0.74203,0.74235,190400000.0
2009-09-23 13:35:00,0.74227,0.74253,0.74213,0.74247,157000000.0
2009-09-23 13:40:00,0.74248,0.74263,0.74237,0.74254,185600000.0
2009-09-23 13:45:00,0.74253,0.74253,0.74219,0.74223,116800000.0
2009-09-23 13:50:00,0.74227,0.74262,0.74147,0.74262,182400000.0
2009-09-23 13:55:00,0.74259,0.74276,0.74248,0.74248,172000000.0
2009-09-23 14:00:00,0.74251,0.74308,0.74248,0.743,130400000.0
2009-09-23 14:05:00,0.74286,0.74286,0.74228,0.7424,156000000.0
2009-09-23 14:10:00,0.74237,0.74237,0.74204,0.74213,121600000.0
2009-09-23 14:15:00,0.74219,0.74244,0.74215,0.7422,140800000.0
2009-09-23 14:20:00,0.74215,0.74217,0.74137,0.74177,125200000.0
2009-09-23 14:25:00,0.74163,0.74163,0.74134,0.74151,103400000.0
2009-09-23 14:30:00,0.74149,0.74217,0.74144,0.74185,54800000.0
2009-09-23 14:35:00,0.7419,0.74192,0.74172,0.74182,67600000.0
2009-09-23 14:40:00,0.74172,0.74172,0.74135,0.74138,56000000.0
2009-09-23 14:45:00,0.74139,0.74139,0.74077,0.74085,57600000.0
2009-09-23 14:50:00,0.74092,0.74116,0.74078,0.74104,52800000.0
2009-09-23 14:55:00,0.74102,0.74115,0.74083,0.74097,64000000.0
2009-09-23 15:00:00,0.74101,0.74104,0.7397,0.7408,62400000.0
2009-09-23 15:05:00,0.74064,0.74072,0.73983,0.74038,75200000.0
2009-09-23 15:10:00,0.74029,0.74029,0.73967,0.74001,60800000.0
2009-09-23 15:15:00,0.74027,0.74032,0.73916,0.73945,57600000.0
2009-09-23 15:20:00,0.73945,0.73974,0.73927,0.73974,65600000.0
2009-09-23 15:25:00,0.73953,0.7399,0.73918,0.73983,61200000.0
2009-09-23 15:30:00,0.73988,0.74,0.73962,0.73987,54400000.0
2009-09-23 15:35:00,0.73973,0.74027,0.73972,0.74023,64000000.0
2009-09-23 15:40:00,0.7403,0.74033,0.73985,0.74026,68800000.0
2009-09-23 15:45:00,0.74028,0.74031,0.73981,0.74014,72000000.0
2009-09-23 15:50:00,0.74001,0.74033,0.74001,0.74018,61200000.0
2009-09-23 15:55:00,0.74028,0.74031,0.73947,0.73951,70400000.0
2009-09-23 16:00:00,0.73945,0.73945,0.73888,0.73888,72800000.0
2009-09-23 16:05:00,0.73914,0.73926,0.73901,0.73904,71400000.0
2009-09-23 16:10:00,0.73871,0.73875,0.73825,0.73831,64000000.0
2009-09-23 16:15:00,0.73834,0.73906,0.73757,0.73893,61800000.0
2009-09-23 16:20:00,0.73883,0.73905,0.73857,0.73893,60800000.0
2009-09-23 16:25:00,0.7389,0.73934,0.73885,0.7393,70400000.0
2009-09-23 16:30:00,0.73911,0.73919,0.73874,0.73916,62400000.0
2009-09-23 16:35:00,0.73902,0.73923,0.73842,0.73893,71400000.0
2009-09-23 16:40:00,0.73912,0.73936,0.73892,0.73936,70400000.0
2009-09-23 16:45:00,0.73938,0.7394,0.73904,0.73923,77200000.0
2009-09-23 16:50:00,0.73925,0.73928,0.73879,0.73893,57600000.0
2009-09-23 16:55:00,0.73896,0.74006,0.73873,0.73996,63200000.0
2009-09-23 17:00:00,0.73982,0.74009,0.73936,0.73995,57600000.0
2009-09-23 17:05:00,0.74005,0.74031,0.73996,0.74031,64000000.0
2009-09-23 17:10:00,0.74032,0.74049,0.74005,0.74043,65600000.0
2009-09-23 17:15:00,0.74049,0.74049,0.73985,0.7399,62400000.0
2009-09-23 17:20:00,0.73985,0.74022,0.73976,0.74013,65600000.0
2009-09-23 17:25:00,0.74019,0.74048,0.74013,0.74016,59200000.0
2009-09-23 17:30:00,0.74006,0.74042,0.73985,0.74042,66000000.0
2009-09-23 17:35:00,0.74037,0.74067,0.74036,0.74067,60800000.0
2009-09-23 17:40:00,0.74074,0.74104,0.74059,0.74095,72000000.0
2009-09-23 17:45:00,0.74119,0.74122,0.7407,0.74074,68800000.0
2009-09-23 17:50:00,0.74081,0.74098,0.74061,0.74091,64000000.0
2009-09-23 17:55:00,0.74097,0.74126,0.74087,0.74098,61800000.0
2009-09-23 18:00:00,0.74093,0.74117,0.74059,0.74105,68800000.0
2009-09-23 18:05:00,0.74097,0.74134,0.74095,0.74122,62800000.0
2009-09-23 18:10:00,0.7412,0.74148,0.7411,0.74116,57600000.0
2009-09-23 18:15:00,0.74144,0.74156,0.74118,0.74133,60800000.0
2009-09-23 18:20:00,0.74141,0.74157,0.74126,0.7415,57400000.0
2009-09-23 18:25:00,0.74147,0.74153,0.7401,0.74141,75200000.0
2009-09-23 18:30:00,0.74138,0.74162,0.7412,0.74138,60800000.0
2009-09-23 18:35:00,0.74146,0.74162,0.74138,0.74157,69200000.0
2009-09-23 18:40:00,0.7416,0.74173,0.74152,0.74166,73600000.0
2009-09-23 18:45:00,0.74168,0.74205,0.74166,0.74199,64000000.0
2009-09-23 18:50:00,0.74199,0.74229,0.74146,0.74184,72400000.0
2009-09-23 18:55:00,0.74214,0.74242,0.74198,0.74231,59600000.0
2009-09-23 19:00:00,0.74235,0.74254,0.74209,0.74243,59200000.0
2009-09-23 19:05:00,0.74226,0.74248,0.74161,0.74209,59200000.0
2009-09-23 19:10:00,0.74199,0.74237,0.74192,0.74192,65600000.0
2009-09-23 19:15:00,0.74234,0.74258,0.74147,0.74247,57600000.0
2009-09-23 19:20:00,0.74237,0.74252,0.74165,0.7424,55400000.0
2009-09-23 19:25:00,0.74251,0.74254,0.7423,0.74249,57600000.0
2009-09-23 19:30:00,0.74241,0.74245,0.7419,0.74199,70400000.0
2009-09-23 19:35:00,0.74207,0.74222,0.7417,0.74185,65000000.0
2009-09-23 19:40:00,0.74179,0.74213,0.74174,0.74195,62400000.0
2009-09-23 19:45:00,0.74202,0.74321,0.74198,0.74321,64000000.0
2009-09-23 19:50:00,0.74312,0.7432,0.74285,0.74306,71400000.0
2009-09-23 19:55:00,0.74294,0.74294,0.7422,0.74221,68800000.0
2009-09-23 20:00:00,0.74232,0.74235,0.74167,0.7419,56000000.0
2009-09-23 20:05:00,0.74221,0.74233,0.74094,0.74133,69200000.0
2009-09-23 20:10:00,0.74153,0.74176,0.74129,0.7414,65600000.0
2009-09-23 20:15:00,0.74127,0.74245,0.74111,0.74245,54400000.0
2009-09-23 20:20:00,0.74254,0.74254,0.74152,0.74191,65600000.0
2009-09-23 20:25:00,0.74194,0.74197,0.74158,0.74163,63400000.0
2009-09-23 20:30:00,0.74184,0.74233,0.74173,0.74233,72000000.0
2009-09-23 20:35:00,0.74232,0.74285,0.74226,0.74276,60800000.0
2009-09-23 20:40:00,0.74276,0.74282,0.74131,0.74135,65600000.0
2009-09-23 20:45:00,0.74123,0.74163,0.7412,0.74153,73600000.0
2009-09-23 20:50:00,0.7417,0.74201,0.74141,0.74148,59200000.0
2009-09-23 20:55:00,0.74139,0.74147,0.7407,0.74107,67200000.0
2009-09-23 21:00:00,0.74105,0.74155,0.74105,0.74134,70400000.0
2009-09-23 21:05:00,0.74137,0.74172,0.74128,0.74151,58000000.0
2009-09-23 21:10:00,0.74138,0.74142,0.74083,0.74093,62400000.0
2009-09-23 21:15:00,0.74104,0.74126,0.74047,0.74086,73600000.0
2009-09-23 21:20:00,0.74077,0.741,0.7404,0.74053,72000000.0
2009-09-23 21:25:00,0.74045,0.74075,0.74025,0.74049,59400000.0
2009-09-23 21:30:00,0.74044,0.74052,0.73934,0.74003,60200000.0
2009-09-23 21:35:00,0.73963,0.7401,0.7391,0.7391,67600000.0
2009-09-23 21:40:00,0.73902,0.73934,0.73838,0.73934,66600000.0
2009-09-23 21:45:00,0.73933,0.73955,0.7388,0.73912,61800000.0
2009-09-23 21:50:00,0.73932,0.73951,0.73881,0.73941,60200000.0
2009-09-23 21:55:00,0.73965,0.74037,0.73897,0.73897,62400000.0
2009-09-23 22:00:00,0.73903,0.73903,0.73832,0.73851,76200000.0
2009-09-23 22:05:00,0.73844,0.73905,0.73844,0.73904,62400000.0
2009-09-23 22:10:00,0.73871,0.73892,0.73799,0.73816,58600000.0
2009-09-23 22:15:00,0.73815,0.73827,0.73804,0.73809,51200000.0
2009-09-23 22:20:00,0.73806,0.73833,0.73801,0.73811,59200000.0
2009-09-23 22:25:00,0.73813,0.7382,0.73764,0.73784,68800000.0
2009-09-23 22:30:00,0.73788,0.7379,0.73722,0.73753,66000000.0
2009-09-23 22:35:00,0.73751,0.73814,0.73749,0.73814,56800000.0
2009-09-23 22:40:00,0.73823,0.73829,0.73772,0.73825,51200000.0
2009-09-23 22:45:00,0.7383,0.73885,0.7383,0.73851,65600000.0
2009-09-23 22:50:00,0.7386,0.7386,0.73811,0.73833,68800000.0
2009-09-23 22:55:00,0.7383,0.73912,0.73802,0.73851,67200000.0
2009-09-23 23:00:00,0.73843,0.73859,0.73802,0.73817,57600000.0
2009-09-23 23:05:00,0.73813,0.73832,0.73739,0.73775,59200000.0
2009-09-23 23:10:00,0.73772,0.73809,0.73772,0.73809,66000000.0
2009-09-23 23:15:00,0.73821,0.7385,0.73781,0.73846,60800000.0
2009-09-23 23:20:00,0.73854,0.73856,0.73795,0.73844,72400000.0
2009-09-23 23:25:00,0.73815,0.73845,0.73756,0.73757,60800000.0
2009-09-23 23:30:00,0.7375,0.73765,0.73698,0.73707,61200000.0
2009-09-23 23:35:00,0.73739,0.73776,0.73703,0.73776,58800000.0
2009-09-23 23:40:00,0.73775,0.73788,0.73757,0.73769,59200000.0
2009-09-23 23:45:00,0.73793,0.7382,0.73706,0.7376,60800000.0
2009-09-23 23:50:00,0.73807,0.73814,0.73786,0.73798,58000000.0
2009-09-23 23:55:00,0.73796,0.73803,0.73749,0.73762,65000000.0
2009-09-24 00:00:00,0.73808,0.73808,0.73708,0.73766,62800000.0
2009-09-24 00:05:00,0.73785,0.73854,0.73756,0.73803,61000000.0
2009-09-24 00:10:00,0.738,0.73847,0.73775,0.73847,60800000.0
2009-09-24 00:15:00,0.73831,0.73837,0.73789,0.73789,64000000.0
2009-09-24 00:20:00,0.73786,0.738,0.73735,0.7377,57600000.0
2009-09-24 00:25:00,0.73792,0.738,0.7374,0.73763,61200000.0
2009-09-24 00:30:00,0.73774,0.73783,0.73738,0.73757,61800000.0
2009-09-24 00:35:00,0.7376,0.73776,0.73736,0.73762,67200000.0
2009-09-24 00:40:00,0.73755,0.7377,0.73734,0.73739,62400000.0
2009-09-24 00:45:00,0.73756,0.73783,0.73704,0.7378,60800000.0
2009-09-24 00:50:00,0.73753,0.73791,0.73724,0.73786,62800000.0
2009-09-24 00:55:00,0.73792,0.73846,0.73762,0.73846,72000000.0
2009-09-24 01:00:00,0.7384,0.7384,0.73784,0.73803,64000000.0
2009-09-24 01:05:00,0.73786,0.73804,0.73771,0.73798,62400000.0
2009-09-24 01:10:00,0.73808,0.7384,0.73774,0.7382,59200000.0
2009-09-24 01:15:00,0.73818,0.7382,0.73751,0.73752,59600000.0
2009-09-24 01:20:00,0.73754,0.73777,0.73734,0.73777,65600000.0
2009-09-24 01:25:00,0.73754,0.73785,0.73729,0.73761,58000000.0
2009-09-24 01:30:00,0.73762,0.73777,0.73668,0.73755,65600000.0
2009-09-24 01:35:00,0.7377,0.7384,0.73756,0.7383,62400000.0
2009-09-24 01:40:00,0.73836,0.73838,0.73806,0.73832,67200000.0
2009-09-24 01:45:00,0.73759,0.73822,0.73759,0.7378,52200000.0
2009-09-24 01:50:00,0.73773,0.73815,0.73765,0.73815,65000000.0
2009-09-24 01:55:00,0.73815,0.73815,0.73748,0.73786,65000000.0
2009-09-24 02:00:00,0.73778,0.7389,0.73775,0.7389,92200000.0
2009-09-24 02:05:00,0.73882,0.73907,0.73878,0.73894,70400000.0
2009-09-24 02:10:00,0.73903,0.7391,0.73874,0.73882,64000000.0
2009-09-24 02:15:00,0.73894,0.73936,0.73881,0.73928,64000000.0
2009-09-24 02:20:00,0.73921,0.73927,0.7383,0.73894,64000000.0
2009-09-24 02:25:00,0.73899,0.73907,0.73867,0.73889,129600000.0
2009-09-24 02:30:00,0.73889,0.73919,0.73874,0.73874,91200000.0
2009-09-24 02:35:00,0.73862,0.73905,0.73859,0.73874,67200000.0
2009-09-24 02:40:00,0.73903,0.73912,0.73889,0.73903,57600000.0
2009-09-24 02:45:00,0.73831,0.7391,0.73831,0.73865,62400000.0
2009-09-24 02:50:00,0.73896,0.73922,0.73833,0.73833,64000000.0
2009-09-24 02:55:00,0.73815,0.73845,0.73784,0.73845,67200000.0
2009-09-24 03:00:00,0.73844,0.73877,0.73836,0.73853,67200000.0
2009-09-24 03:05:00,0.73849,0.73858,0.7383,0.73845,56000000.0
2009-09-24 03:10:00,0.73847,0.73867,0.73841,0.73841,73600000.0
2009-09-24 03:15:00,0.73856,0.73889,0.73842,0.73865,73600000.0
2009-09-24 03:20:00,0.73874,0.73892,0.73867,0.73891,60800000.0
2009-09-24 03:25:00,0.73872,0.73916,0.73832,0.73832,83200000.0
2009-09-24 03:30:00,0.7391,0.7393,0.73881,0.73913,67200000.0
2009-09-24 03:35:00,0.73916,0.73917,0.73858,0.73875,51200000.0
2009-09-24 03:40:00,0.73878,0.73878,0.73803,0.73843,59200000.0
2009-09-24 03:45:00,0.7387,0.73875,0.73799,0.7382,81600000.0
2009-09-24 03:50:00,0.73837,0.73874,0.73781,0.73842,65600000.0
2009-09-24 03:55:00,0.73832,0.73852,0.73831,0.73833,73600000.0
2009-09-24 04:00:00,0.73837,0.73853,0.73784,0.73789,111800000.0
2009-09-24 04:05:00,0.73805,0.73857,0.73805,0.73847,61200000.0
2009-09-24 04:10:00,0.73861,0.73892,0.73861,0.73892,59200000.0
2009-09-24 04:15:00,0.73892,0.7391,0.7382,0.73877,84800000.0
2009-09-24 04:20:00,0.73898,0.73898,0.73856,0.73885,83200000.0
2009-09-24 04:25:00,0.73881,0.73884,0.73846,0.73858,99000000.0
2009-09-24 04:30:00,0.73858,0.73896,0.7385,0.73876,80000000.0
2009-09-24 04:35:00,0.73877,0.73891,0.73867,0.73891,62400000.0
2009-09-24 04:40:00,0.73898,0.73914,0.73877,0.73877,62800000.0
2009-09-24 04:45:00,0.73871,0.73908,0.7386,0.73873,64000000.0
2009-09-24 04:50:00,0.73888,0.73907,0.73854,0.7388,69200000.0
2009-09-24 04:55:00,0.73874,0.73887,0.73859,0.73865,84800000.0
2009-09-24 05:00:00,0.73869,0.73902,0.73844,0.73899,73400000.0
2009-09-24 05:05:00,0.73909,0.73914,0.73886,0.73902,67200000.0
2009-09-24 05:10:00,0.73918,0.73954,0.73911,0.73954,94400000.0
2009-09-24 05:15:00,0.7395,0.73956,0.73916,0.73953,69200000.0
2009-09-24 05:20:00,0.7396,0.74009,0.73958,0.74002,145600000.0
2009-09-24 05:25:00,0.73996,0.74013,0.73977,0.73977,152400000.0
2009-09-24 05:30:00,0.73992,0.74017,0.73944,0.74017,85600000.0
2009-09-24 05:35:00,0.74021,0.74033,0.74013,0.74028,65400000.0
2009-09-24 05:40:00,0.74022,0.74043,0.74022,0.74033,79400000.0
2009-09-24 05:45:00,0.74029,0.74029,0.73972,0.73972,86400000.0
2009-09-24 05:50:00,0.7397,0.73998,0.73923,0.7398,115200000.0
2009-09-24 05:55:00,0.73997,0.74005,0.73936,0.74001,171200000.0
2009-09-24 06:00:00,0.73991,0.73993,0.73964,0.73977,129600000.0
2009-09-24 06:05:00,0.73977,0.73986,0.73969,0.73973,81600000.0
2009-09-24 06:10:00,0.7398,0.73992,0.73885,0.73986,92600000.0
2009-09-24 06:15:00,0.73992,0.74003,0.73936,0.73955,68800000.0
2009-09-24 06:20:00,0.73958,0.73965,0.73929,0.73937,75200000.0
2009-09-24 06:25:00,0.7394,0.73992,0.73892,0.73914,66000000.0
2009-09-24 06:30:00,0.73928,0.7394,0.73884,0.73937,91200000.0
2009-09-24 06:35:00,0.73945,0.73947,0.73926,0.73928,64000000.0
2009-09-24 06:40:00,0.73916,0.73916,0.7387,0.73884,56000000.0
2009-09-24 06:45:00,0.73879,0.73894,0.73855,0.73894,61800000.0
2009-09-24 06:50:00,0.73879,0.73901,0.73862,0.73877,59200000.0
2009-09-24 06:55:00,0.7387,0.73891,0.73861,0.73885,77800000.0
2009-09-24 07:00:00,0.73882,0.73906,0.73828,0.73881,86400000.0
2009-09-24 07:05:00,0.73887,0.73909,0.73846,0.73909,84200000.0
2009-09-24 07:10:00,0.73913,0.73926,0.73847,0.73912,93600000.0
2009-09-24 07:15:00,0.73923,0.73933,0.73891,0.73891,65600000.0
2009-09-24 07:20:00,0.73888,0.7389,0.73853,0.7388,98000000.0
2009-09-24 07:25:00,0.73877,0.73888,0.73826,0.73887,144000000.0
2009-09-24 07:30:00,0.7388,0.73914,0.7388,0.7391,86400000.0
2009-09-24 07:35:00,0.73902,0.73921,0.73899,0.73911,82400000.0
2009-09-24 07:40:00,0.73911,0.73924,0.73904,0.7392,96000000.0
2009-09-24 07:45:00,0.73931,0.74001,0.73928,0.74,144000000.0
2009-09-24 07:50:00,0.7399,0.73995,0.73963,0.7398,120400000.0
2009-09-24 07:55:00,0.73975,0.74044,0.73971,0.74044,118400000.0
2009-09-24 08:00:00,0.74041,0.74091,0.74031,0.74082,120400000.0
2009-09-24 08:05:00,0.74055,0.7412,0.74055,0.74118,98600000.0
2009-09-24 08:10:00,0.74112,0.74112,0.74036,0.74052,112400000.0
2009-09-24 08:15:00,0.74051,0.74066,0.74031,0.74042,106000000.0
2009-09-24 08:20:00,0.74046,0.74079,0.74015,0.74079,109200000.0
2009-09-24 08:25:00,0.74083,0.74092,0.74051,0.74057,173200000.0
2009-09-24 08:30:00,0.74039,0.74061,0.74015,0.74061,230200000.0
2009-09-24 08:35:00,0.74062,0.74109,0.74062,0.74109,130600000.0
2009-09-24 08:40:00,0.74108,0.74109,0.74076,0.74077,157800000.0
2009-09-24 08:45:00,0.74083,0.74126,0.74083,0.74093,171600000.0
2009-09-24 08:50:00,0.74085,0.74108,0.74043,0.74059,252800000.0
2009-09-24 08:55:00,0.74074,0.74094,0.74053,0.74094,133800000.0
2009-09-24 09:00:00,0.74114,0.74122,0.74059,0.74068,145600000.0
2009-09-24 09:05:00,0.74068,0.74073,0.74047,0.74055,187600000.0
2009-09-24 09:10:00,0.74055,0.74064,0.74039,0.74044,295200000.0
2009-09-24 09:15:00,0.74034,0.74034,0.73941,0.73973,286600000.0
2009-09-24 09:20:00,0.73986,0.73986,0.73961,0.73986,301800000.0
2009-09-24 09:25:00,0.73988,0.74041,0.73988,0.74036,242000000.0
2009-09-24 09:30:00,0.74024,0.7403,0.7399,0.74017,182200000.0
2009-09-24 09:35:00,0.74014,0.74069,0.74002,0.74034,271200000.0
2009-09-24 09:40:00,0.74029,0.7404,0.73982,0.73994,299200000.0
2009-09-24 09:45:00,0.74037,0.74037,0.74002,0.74016,188200000.0
2009-09-24 09:50:00,0.7401,0.7401,0.73951,0.73962,320200000.0
2009-09-24 09:55:00,0.73975,0.74011,0.73964,0.7397,285600000.0
2009-09-24 10:00:00,0.73972,0.73992,0.73944,0.73949,324000000.0
2009-09-24 10:05:00,0.7395,0.74004,0.7393,0.74,316200000.0
2009-09-24 10:10:00,0.73996,0.74,0.73962,0.73962,456400000.0
2009-09-24 10:15:00,0.73957,0.73973,0.73938,0.73973,269800000.0
2009-09-24 10:20:00,0.73982,0.74004,0.73962,0.73975,288400000.0
2009-09-24 10:25:00,0.73985,0.73995,0.73962,0.73985,370600000.0
2009-09-24 10:30:00,0.73988,0.7406,0.73985,0.74055,200800000.0
2009-09-24 10:35:00,0.74057,0.74082,0.74055,0.74071,141200000.0
2009-09-24 10:40:00,0.74066,0.74081,0.74041,0.74042,158400000.0
2009-09-24 10:45:00,0.74044,0.74103,0.74044,0.74079,182000000.0
2009-09-24 10:50:00,0.74072,0.74077,0.74049,0.74056,252200000.0
2009-09-24 10:55:00,0.7405,0.7405,0.74021,0.74022,232400000.0
2009-09-24 11:00:00,0.74029,0.74068,0.74016,0.74068,197200000.0
2009-09-24 11:05:00,0.74071,0.74083,0.74053,0.74058,192000000.0
2009-09-24 11:10:00,0.74052,0.74065,0.7403,0.74062,317200000.0
2009-09-24 11:15:00,0.74063,0.74063,0.74028,0.74031,256400000.0
2009-09-24 11:20:00,0.74025,0.74025,0.73966,0.7398,281800000.0
2009-09-24 11:25:00,0.73971,0.73991,0.73951,0.73959,235200000.0
2009-09-24 11:30:00,0.73966,0.73982,0.73949,0.73949,171600000.0
2009-09-24 11:35:00,0.73948,0.7396,0.7392,0.73943,226000000.0
2009-09-24 11:40:00,0.73949,0.73966,0.73948,0.73958,193000000.0
2009-09-24 11:45:00,0.73968,0.73969,0.73945,0.73945,209200000.0
2009-09-24 11:50:00,0.73939,0.73955,0.73922,0.73923,200000000.0
2009-09-24 11:55:00,0.73946,0.73946,0.73918,0.73918,237000000.0
2009-09-24 12:00:00,0.73907,0.73925,0.73844,0.73907,156800000.0
2009-09-24 12:05:00,0.73896,0.73962,0.73867,0.73961,124600000.0
2009-09-24 12:10:00,0.73955,0.73957,0.73921,0.73921,155200000.0
2009-09-24 12:15:00,0.73927,0.73963,0.73924,0.7395,206400000.0
2009-09-24 12:20:00,0.73942,0.73942,0.73925,0.73932,205600000.0
2009-09-24 12:25:00,0.73918,0.7395,0.73821,0.73822,250600000.0
2009-09-24 12:30:00,0.73832,0.73947,0.73832,0.73906,193600000.0
2009-09-24 12:35:00,0.73898,0.73904,0.73881,0.73893,165600000.0
2009-09-24 12:40:00,0.73892,0.73911,0.73884,0.73884,92800000.0
2009-09-24 12:45:00,0.73886,0.73938,0.73884,0.73915,229200000.0
2009-09-24 12:50:00,0.73926,0.73972,0.7392,0.7397,155000000.0
2009-09-24 12:55:00,0.73965,0.74023,0.73965,0.73987,154000000.0
2009-09-24 13:00:00,0.73975,0.73975,0.73936,0.73953,108600000.0
2009-09-24 13:05:00,0.73964,0.74001,0.73954,0.73989,132200000.0
2009-09-24 13:10:00,0.74003,0.74034,0.73993,0.74016,152000000.0
2009-09-24 13:15:00,0.74018,0.74023,0.73999,0.74019,244200000.0
2009-09-24 13:20:00,0.74021,0.74021,0.73968,0.73968,235400000.0
2009-09-24 13:25:00,0.73965,0.73988,0.73958,0.73977,207800000.0
2009-09-24 13:30:00,0.73983,0.74026,0.73977,0.74011,190400000.0
2009-09-24 13:35:00,0.74009,0.74022,0.73996,0.74009,156200000.0
2009-09-24 13:40:00,0.74013,0.74031,0.74007,0.74029,186000000.0
2009-09-24 13:45:00,0.74028,0.74028,0.73991,0.73995,116200000.0
2009-09-24 13:50:00,0.73995,0.74008,0.73971,0.73994,183200000.0
2009-09-24 13:55:00,0.73993,0.73993,0.7396,0.73971,171200000.0
2009-09-24 14:00:00,0.73967,0.74064,0.73965,0.74044,130400000.0
2009-09-24 14:05:00,0.74049,0.74071,0.74033,0.74055,158000000.0
2009-09-24 14:10:00,0.74061,0.74096,0.74057,0.74081,121400000.0
2009-09-24 14:15:00,0.74107,0.74112,0.74081,0.74107,140000000.0
2009-09-24 14:20:00,0.74107,0.74189,0.74105,0.74175,124800000.0
2009-09-24 14:25:00,0.74193,0.74326,0.74193,0.74288,104000000.0
2009-09-24 14:30:00,0.74296,0.74296,0.74218,0.74223,54400000.0
2009-09-24 14:35:00,0.74235,0.74246,0.74213,0.74223,67200000.0
2009-09-24 14:40:00,0.7423,0.74235,0.74199,0.74213,62400000.0
2009-09-24 14:45:00,0.74215,0.74215,0.74186,0.74197,57600000.0
2009-09-24 14:50:00,0.7419,0.74213,0.74138,0.74153,52800000.0
2009-09-24 14:55:00,0.74157,0.7416,0.74122,0.74153,64400000.0
2009-09-24 15:00:00,0.74154,0.74183,0.74081,0.74172,63200000.0
2009-09-24 15:05:00,0.7416,0.74186,0.74107,0.74147,75200000.0
2009-09-24 15:10:00,0.74143,0.74198,0.74139,0.74197,60200000.0
2009-09-24 15:15:00,0.742,0.74242,0.74191,0.74232,58000000.0
2009-09-24 15:20:00,0.74232,0.74232,0.74175,0.7419,65600000.0
2009-09-24 15:25:00,0.74161,0.74182,0.74131,0.74151,56400000.0
2009-09-24 15:30:00,0.74159,0.74216,0.74153,0.74204,54400000.0
2009-09-24 15:35:00,0.74196,0.742,0.74158,0.7419,68800000.0
2009-09-24 15:40:00,0.74191,0.74221,0.74165,0.74173,68800000.0
2009-09-24 15:45:00,0.7419,0.7419,0.7415,0.74189,71400000.0
2009-09-24 15:50:00,0.74177,0.74184,0.74124,0.74131,60800000.0
2009-09-24 15:55:00,0.74143,0.74205,0.74133,0.7419,70800000.0
2009-09-24 16:00:00,0.74148,0.74208,0.74109,0.74191,72000000.0
2009-09-24 16:05:00,0.7423,0.74248,0.74114,0.74125,72000000.0
2009-09-24 16:10:00,0.74136,0.74173,0.74127,0.74161,64400000.0
2009-09-24 16:15:00,0.74138,0.74138,0.73986,0.74046,62400000.0
2009-09-24 16:20:00,0.74051,0.74086,0.74044,0.74073,60800000.0
2009-09-24 16:25:00,0.74102,0.74123,0.74077,0.74089,70400000.0
2009-09-24 16:30:00,0.74097,0.74097,0.74014,0.74018,62200000.0
2009-09-24 16:35:00,0.74014,0.74035,0.73915,0.73915,72000000.0
2009-09-24 16:40:00,0.73927,0.73927,0.73842,0.73858,70400000.0
2009-09-24 16:45:00,0.73832,0.73956,0.73755,0.73956,76800000.0
2009-09-24 16:50:00,0.73927,0.73946,0.73873,0.73919,57600000.0
2009-09-24 16:55:00,0.73931,0.73961,0.73912,0.73957,61200000.0
2009-09-24 17:00:00,0.73946,0.73982,0.73929,0.73979,57600000.0
2009-09-24 17:05:00,0.7398,0.74001,0.73964,0.73975,63400000.0
2009-09-24 17:10:00,0.73965,0.7402,0.73938,0.7402,65600000.0
2009-09-24 17:15:00,0.74002,0.74019,0.73967,0.74019,62400000.0
2009-09-24 17:20:00,0.74009,0.7403,0.74001,0.74011,65600000.0
2009-09-24 17:25:00,0.73997,0.73997,0.73928,0.73965,59200000.0
2009-09-24 17:30:00,0.73977,0.7401,0.73971,0.74007,65600000.0
2009-09-24 17:35:00,0.73998,0.74013,0.73978,0.73988,60200000.0
2009-09-24 17:40:00,0.73995,0.74025,0.73984,0.73984,72400000.0
2009-09-24 17:45:00,0.73987,0.74011,0.73959,0.73969,68200000.0
2009-09-24 17:50:00,0.73988,0.73988,0.73891,0.73904,64000000.0
2009-09-24 17:55:00,0.73903,0.73983,0.73903,0.73983,62400000.0
2009-09-24 18:00:00,0.73984,0.73999,0.73944,0.73956,68800000.0
2009-09-24 18:05:00,0.739,0.73977,0.739,0.73964,62400000.0
2009-09-24 18:10:00,0.73974,0.73974,0.73852,0.73852,57600000.0
2009-09-24 18:15:00,0.73841,0.73895,0.73835,0.7387,56000000.0
2009-09-24 18:20:00,0.73875,0.73881,0.73828,0.73843,57600000.0
2009-09-24 18:25:00,0.73852,0.73854,0.73728,0.73841,75200000.0
2009-09-24 18:30:00,0.73834,0.73839,0.73816,0.73816,61200000.0
2009-09-24 18:35:00,0.73813,0.73813,0.73773,0.73788,69200000.0
2009-09-24 18:40:00,0.73786,0.73814,0.7376,0.73796,73600000.0
2009-09-24 18:45:00,0.73794,0.73825,0.73789,0.73789,63400000.0
2009-09-24 18:50:00,0.73821,0.73846,0.73806,0.73837,72000000.0
2009-09-24 18:55:00,0.73835,0.73835,0.73751,0.7378,59200000.0
2009-09-24 19:00:00,0.73784,0.73804,0.73751,0.73803,59200000.0
2009-09-24 19:05:00,0.73789,0.73822,0.73768,0.73819,59600000.0
2009-09-24 19:10:00,0.73809,0.7383,0.73779,0.73793,65600000.0
2009-09-24 19:15:00,0.73803,0.73829,0.7372,0.7379,58000000.0
2009-09-24 19:20:00,0.73762,0.73836,0.73758,0.73799,56000000.0
2009-09-24 19:25:00,0.73782,0.73786,0.73759,0.73784,62400000.0
2009-09-24 19:30:00,0.73714,0.73823,0.73714,0.73818,70400000.0
2009-09-24 19:35:00,0.73824,0.73851,0.73813,0.7382,65000000.0
2009-09-24 19:40:00,0.73817,0.73893,0.73816,0.73893,62800000.0
2009-09-24 19:45:00,0.73889,0.739,0.73826,0.739,64000000.0
2009-09-24 19:50:00,0.73907,0.73936,0.73774,0.73774,75200000.0
2009-09-24 19:55:00,0.73808,0.73833,0.73769,0.73812,68800000.0
2009-09-24 20:00:00,0.73803,0.73836,0.73785,0.73831,56000000.0
2009-09-24 20:05:00,0.7383,0.73831,0.73785,0.73797,68800000.0
2009-09-24 20:10:00,0.73797,0.73798,0.73743,0.73751,65600000.0
2009-09-24 20:15:00,0.73756,0.73795,0.73753,0.73791,54400000.0
2009-09-24 20:20:00,0.73789,0.73789,0.73748,0.7377,65600000.0
2009-09-24 20:25:00,0.73778,0.73787,0.73753,0.73763,64000000.0
2009-09-24 20:30:00,0.73765,0.73792,0.73715,0.73775,72400000.0
2009-09-24 20:35:00,0.73772,0.73782,0.73744,0.73744,60800000.0
2009-09-24 20:40:00,0.73746,0.7376,0.73731,0.73742,65600000.0
2009-09-24 20:45:00,0.73732,0.73737,0.73689,0.73704,73600000.0
2009-09-24 20:50:00,0.73701,0.73713,0.73634,0.73697,59200000.0
2009-09-24 20:55:00,0.73701,0.7375,0.73693,0.73738,67200000.0
2009-09-24 21:00:00,0.73737,0.73808,0.737,0.73804,70600000.0
2009-09-24 21:05:00,0.73801,0.73827,0.73782,0.73799,57600000.0
2009-09-24 21:10:00,0.73789,0.73803,0.73759,0.73795,62400000.0
2009-09-24 21:15:00,0.73819,0.73839,0.73811,0.73838,64000000.0
2009-09-24 21:20:00,0.73792,0.7382,0.73785,0.73816,72000000.0
2009-09-24 21:25:00,0.73811,0.73824,0.73772,0.73795,59200000.0
2009-09-24 21:30:00,0.73792,0.73805,0.73708,0.73805,54400000.0
2009-09-24 21:35:00,0.73807,0.73816,0.73789,0.73816,67200000.0
2009-09-24 21:40:00,0.73809,0.73819,0.73746,0.7375,67600000.0
2009-09-24 21:45:00,0.73766,0.738,0.7372,0.73778,62400000.0
2009-09-24 21:50:00,0.73766,0.73811,0.73742,0.73811,60800000.0
2009-09-24 21:55:00,0.73814,0.73832,0.73786,0.73796,61800000.0
2009-09-24 22:00:00,0.73773,0.73812,0.73728,0.73812,76200000.0
2009-09-24 22:05:00,0.73805,0.73833,0.73801,0.73803,62800000.0
2009-09-24 22:10:00,0.73789,0.73815,0.73779,0.73791,59200000.0
2009-09-24 22:15:00,0.73788,0.73798,0.73763,0.73773,51200000.0
2009-09-24 22:20:00,0.7377,0.73787,0.73767,0.73779,59200000.0
2009-09-24 22:25:00,0.73777,0.73786,0.73704,0.73724,68800000.0
2009-09-24 22:30:00,0.73722,0.73735,0.73656,0.73664,65600000.0
2009-09-24 22:35:00,0.73682,0.73704,0.73676,0.737,56000000.0
2009-09-24 22:40:00,0.73708,0.7371,0.73634,0.73652,51200000.0
2009-09-24 22:45:00,0.73696,0.73712,0.73629,0.73712,65600000.0
2009-09-24 22:50:00,0.73682,0.7373,0.73664,0.73723,68800000.0
2009-09-24 22:55:00,0.73706,0.73706,0.73632,0.73648,66600000.0
2009-09-24 23:00:00,0.73623,0.73652,0.73603,0.73645,67200000.0
2009-09-24 23:05:00,0.73625,0.73674,0.73588,0.73614,59200000.0
2009-09-24 23:10:00,0.73622,0.73633,0.73568,0.73627,65600000.0
2009-09-24 23:15:00,0.73626,0.73677,0.73604,0.7364,60800000.0
2009-09-24 23:20:00,0.73633,0.73676,0.73617,0.7366,72400000.0
2009-09-24 23:25:00,0.73657,0.73658,0.73627,0.73646,60800000.0
2009-09-24 23:30:00,0.73618,0.73641,0.73614,0.73614,60800000.0
2009-09-24 23:35:00,0.7362,0.73682,0.7362,0.73682,55200000.0
2009-09-24 23:40:00,0.7369,0.73713,0.73654,0.73674,57000000.0
2009-09-24 23:45:00,0.73648,0.73698,0.73571,0.73679,60800000.0
2009-09-24 23:50:00,0.73663,0.73673,0.73585,0.7363,57600000.0
2009-09-24 23:55:00,0.73652,0.73697,0.73636,0.73695,65600000.0
2009-09-25 00:00:00,0.73686,0.73695,0.73646,0.73675,62400000.0
2009-09-25 00:05:00,0.73685,0.73692,0.73612,0.73663,60200000.0
2009-09-25 00:10:00,0.73677,0.737,0.73664,0.73672,60600000.0
2009-09-25 00:15:00,0.73685,0.73686,0.73662,0.73682,64400000.0
2009-09-25 00:20:00,0.73678,0.73686,0.73604,0.73611,57000000.0
2009-09-25 00:25:00,0.7365,0.73672,0.73618,0.73621,61200000.0
2009-09-25 00:30:00,0.73618,0.7363,0.73587,0.73603,62400000.0
2009-09-25 00:35:00,0.73627,0.73656,0.7359,0.73627,67200000.0
2009-09-25 00:40:00,0.73649,0.73672,0.73628,0.73672,62400000.0
2009-09-25 00:45:00,0.73638,0.73641,0.73599,0.73615,60800000.0
2009-09-25 00:50:00,0.73614,0.73619,0.73578,0.73587,62400000.0
2009-09-25 00:55:00,0.73592,0.73613,0.73562,0.73606,72000000.0
2009-09-25 01:00:00,0.73607,0.73607,0.73529,0.73549,64000000.0
2009-09-25 01:05:00,0.73548,0.7355,0.73478,0.73488,62800000.0
2009-09-25 01:10:00,0.73514,0.73515,0.73445,0.73483,59200000.0
2009-09-25 01:15:00,0.73448,0.73497,0.7344,0.7348,59600000.0
2009-09-25 01:20:00,0.7348,0.7348,0.73369,0.73369,65600000.0
2009-09-25 01:25:00,0.73352,0.73353,0.73298,0.73332,57600000.0
2009-09-25 01:30:00,0.73333,0.73403,0.73303,0.73389,65600000.0
2009-09-25 01:35:00,0.73458,0.73458,0.73313,0.73314,62400000.0
2009-09-25 01:40:00,0.73314,0.73352,0.733,0.73342,67200000.0
2009-09-25 01:45:00,0.73358,0.73373,0.73303,0.7335,52800000.0
2009-09-25 01:50:00,0.73338,0.73396,0.73253,0.73396,65600000.0
2009-09-25 01:55:00,0.73369,0.73369,0.73296,0.73342,65600000.0
2009-09-25 02:00:00,0.7334,0.73403,0.7334,0.73361,92200000.0
2009-09-25 02:05:00,0.73368,0.73452,0.73368,0.73434,70400000.0
2009-09-25 02:10:00,0.73453,0.7348,0.73433,0.73475,64000000.0
2009-09-25 02:15:00,0.73469,0.73473,0.73413,0.73419,63400000.0
2009-09-25 02:20:00,0.734,0.73423,0.73306,0.73402,64000000.0
2009-09-25 02:25:00,0.73392,0.73392,0.73326,0.7335,129600000.0
2009-09-25 02:30:00,0.73356,0.73402,0.73331,0.73331,90600000.0
2009-09-25 02:35:00,0.73323,0.73395,0.73323,0.73389,67200000.0
2009-09-25 02:40:00,0.73383,0.73384,0.73333,0.73347,57600000.0
2009-09-25 02:45:00,0.73342,0.73379,0.73331,0.73349,62800000.0
2009-09-25 02:50:00,0.73361,0.73383,0.7333,0.73369,64400000.0
2009-09-25 02:55:00,0.73378,0.73418,0.73363,0.73418,67200000.0
2009-09-25 03:00:00,0.73404,0.7341,0.73348,0.73355,67000000.0
2009-09-25 03:05:00,0.73341,0.73366,0.73316,0.73359,56000000.0
2009-09-25 03:10:00,0.73327,0.73363,0.73327,0.73363,73600000.0
2009-09-25 03:15:00,0.73384,0.73412,0.73366,0.73404,73000000.0
2009-09-25 03:20:00,0.73413,0.73442,0.73406,0.73416,61200000.0
2009-09-25 03:25:00,0.73377,0.73406,0.7335,0.7339,83200000.0
2009-09-25 03:30:00,0.73385,0.73389,0.7333,0.73367,67200000.0
2009-09-25 03:35:00,0.73372,0.73435,0.73372,0.7342,52000000.0
2009-09-25 03:40:00,0.73452,0.73524,0.73448,0.73521,59200000.0
2009-09-25 03:45:00,0.73544,0.73562,0.7347,0.73478,82800000.0
2009-09-25 03:50:00,0.73481,0.73506,0.73444,0.73506,65600000.0
2009-09-25 03:55:00,0.73473,0.73524,0.73459,0.73506,73600000.0
2009-09-25 04:00:00,0.73496,0.73516,0.73475,0.73501,112000000.0
2009-09-25 04:05:00,0.73515,0.73529,0.73493,0.73513,60200000.0
2009-09-25 04:10:00,0.73519,0.73539,0.73512,0.73539,59200000.0
2009-09-25 04:15:00,0.7352,0.73561,0.73491,0.73561,84800000.0
2009-09-25 04:20:00,0.73566,0.73586,0.73507,0.73568,83200000.0
2009-09-25 04:25:00,0.73565,0.73576,0.73544,0.73569,98600000.0
2009-09-25 04:30:00,0.73573,0.73606,0.73564,0.73578,80000000.0
2009-09-25 04:35:00,0.73577,0.73608,0.73577,0.73596,61800000.0
2009-09-25 04:40:00,0.73596,0.73627,0.73596,0.73627,62400000.0
2009-09-25 04:45:00,0.73647,0.73648,0.73579,0.73608,64000000.0
2009-09-25 04:50:00,0.73601,0.7368,0.73598,0.73604,69600000.0
2009-09-25 04:55:00,0.73599,0.73613,0.73581,0.73609,84800000.0
2009-09-25 05:00:00,0.73627,0.73638,0.73586,0.73638,73600000.0
2009-09-25 05:05:00,0.73638,0.73638,0.73592,0.73592,67200000.0
2009-09-25 05:10:00,0.73603,0.73626,0.73545,0.73626,95200000.0
2009-09-25 05:15:00,0.73621,0.73639,0.73607,0.7362,68800000.0
2009-09-25 05:20:00,0.73625,0.73638,0.73602,0.73619,146000000.0
2009-09-25 05:25:00,0.73616,0.73616,0.73577,0.73577,152000000.0
2009-09-25 05:30:00,0.73584,0.73612,0.73576,0.73579,84800000.0
2009-09-25 05:35:00,0.73574,0.7361,0.73567,0.7361,65600000.0
2009-09-25 05:40:00,0.73589,0.73604,0.73521,0.73521,80000000.0
2009-09-25 05:45:00,0.73588,0.73592,0.73507,0.73561,86400000.0
2009-09-25 05:50:00,0.7356,0.73586,0.73514,0.7357,115200000.0
2009-09-25 05:55:00,0.73591,0.73621,0.73581,0.73593,171600000.0
2009-09-25 06:00:00,0.73582,0.73607,0.73566,0.7358,129000000.0
2009-09-25 06:05:00,0.73573,0.73618,0.73563,0.73618,80400000.0
2009-09-25 06:10:00,0.73631,0.73681,0.73627,0.73648,92800000.0
2009-09-25 06:15:00,0.7365,0.73731,0.73613,0.73722,68800000.0
2009-09-25 06:20:00,0.73736,0.73873,0.73723,0.73829,75200000.0
2009-09-25 06:25:00,0.73821,0.73853,0.73748,0.73841,63400000.0
2009-09-25 06:30:00,0.73861,0.73928,0.73836,0.73897,91600000.0
2009-09-25 06:35:00,0.73909,0.73932,0.73885,0.73895,64000000.0
2009-09-25 06:40:00,0.73892,0.73931,0.73876,0.73913,55400000.0
2009-09-25 06:45:00,0.73914,0.73996,0.73914,0.73942,62400000.0
2009-09-25 06:50:00,0.73951,0.73983,0.73937,0.73983,64200000.0
2009-09-25 06:55:00,0.73985,0.73991,0.73922,0.73922,78400000.0
2009-09-25 07:00:00,0.73914,0.73981,0.73912,0.7393,85800000.0
2009-09-25 07:05:00,0.73923,0.74023,0.73915,0.74002,85200000.0
2009-09-25 07:10:00,0.73989,0.74018,0.73943,0.73958,92800000.0
2009-09-25 07:15:00,0.73963,0.73978,0.73943,0.73955,65600000.0
2009-09-25 07:20:00,0.73947,0.73947,0.73885,0.73885,97000000.0
2009-09-25 07:25:00,0.73883,0.73931,0.73883,0.73931,144400000.0
2009-09-25 07:30:00,0.73861,0.73943,0.73861,0.73904,86800000.0
2009-09-25 07:35:00,0.73885,0.73911,0.73865,0.73911,82000000.0
2009-09-25 07:40:00,0.73914,0.73945,0.73914,0.73924,96000000.0
2009-09-25 07:45:00,0.7393,0.73955,0.73914,0.73925,144000000.0
2009-09-25 07:50:00,0.73915,0.73941,0.73895,0.73941,120000000.0
2009-09-25 07:55:00,0.73931,0.73936,0.73887,0.73888,118200000.0
2009-09-25 08:00:00,0.73881,0.7396,0.73881,0.73959,120400000.0
2009-09-25 08:05:00,0.7395,0.73964,0.73867,0.73898,99200000.0
2009-09-25 08:10:00,0.73904,0.73914,0.73867,0.73867,112800000.0
2009-09-25 08:15:00,0.7385,0.73889,0.73843,0.7385,105600000.0
2009-09-25 08:20:00,0.73886,0.73927,0.73876,0.73925,109200000.0
2009-09-25 08:25:00,0.73931,0.74022,0.73918,0.74022,173200000.0
2009-09-25 08:30:00,0.74041,0.74064,0.73978,0.73978,230400000.0
2009-09-25 08:35:00,0.7397,0.73992,0.73958,0.73959,131200000.0
2009-09-25 08:40:00,0.73959,0.73964,0.7392,0.7392,158200000.0
2009-09-25 08:45:00,0.73918,0.73942,0.73909,0.73942,171400000.0
2009-09-25 08:50:00,0.73945,0.73993,0.73939,0.73993,252800000.0
2009-09-25 08:55:00,0.73997,0.74001,0.73972,0.73976,135200000.0
2009-09-25 09:00:00,0.73962,0.74022,0.73962,0.74011,145600000.0
2009-09-25 09:05:00,0.74006,0.74048,0.74006,0.74032,189200000.0
2009-09-25 09:10:00,0.74018,0.74018,0.73963,0.73977,294800000.0
2009-09-25 09:15:00,0.73982,0.73986,0.73936,0.73971,286800000.0
2009-09-25 09:20:00,0.73981,0.74003,0.73955,0.73966,302200000.0
2009-09-25 09:25:00,0.73959,0.73972,0.73945,0.73945,243000000.0
2009-09-25 09:30:00,0.73947,0.73961,0.73935,0.73947,182800000.0
2009-09-25 09:35:00,0.73961,0.73975,0.73957,0.73964,269000000.0
2009-09-25 09:40:00,0.73966,0.73983,0.73963,0.73964,299200000.0
2009-09-25 09:45:00,0.7396,0.7397,0.73919,0.7392,189200000.0
2009-09-25 09:50:00,0.73934,0.73941,0.73907,0.73908,321200000.0
2009-09-25 09:55:00,0.73912,0.73917,0.73885,0.73888,288400000.0
2009-09-25 10:00:00,0.73897,0.73938,0.73897,0.73922,325200000.0
2009-09-25 10:05:00,0.73927,0.73961,0.73926,0.73943,317200000.0
2009-09-25 10:10:00,0.73944,0.73951,0.73909,0.73936,455600000.0
2009-09-25 10:15:00,0.73937,0.73942,0.73871,0.73871,270800000.0
2009-09-25 10:20:00,0.73874,0.73915,0.73874,0.739,288000000.0
2009-09-25 10:25:00,0.73899,0.73936,0.73886,0.73935,371000000.0
2009-09-25 10:30:00,0.73937,0.73956,0.73931,0.73938,200000000.0
2009-09-25 10:35:00,0.73935,0.73954,0.7393,0.73941,140200000.0
2009-09-25 10:40:00,0.73939,0.73973,0.73928,0.73973,157800000.0
2009-09-25 10:45:00,0.73988,0.74005,0.73974,0.7399,180800000.0
2009-09-25 10:50:00,0.73984,0.7403,0.73983,0.7403,252400000.0
2009-09-25 10:55:00,0.74031,0.7404,0.73988,0.73988,232400000.0
2009-09-25 11:00:00,0.74008,0.74008,0.73972,0.73975,196800000.0
2009-09-25 11:05:00,0.73979,0.73983,0.73957,0.73971,192000000.0
2009-09-25 11:10:00,0.73986,0.73991,0.73962,0.73964,316800000.0
2009-09-25 11:15:00,0.73967,0.73969,0.73918,0.73923,256000000.0
2009-09-25 11:20:00,0.73936,0.73949,0.7393,0.73934,281800000.0
2009-09-25 11:25:00,0.73935,0.73948,0.73917,0.73944,234600000.0
2009-09-25 11:30:00,0.73948,0.73986,0.73941,0.73947,170400000.0
2009-09-25 11:35:00,0.73941,0.7396,0.73916,0.7396,226000000.0
2009-09-25 11:40:00,0.73965,0.73975,0.73954,0.73963,193400000.0
2009-09-25 11:45:00,0.73969,0.73999,0.73938,0.73992,208000000.0
2009-09-25 11:50:00,0.73997,0.73997,0.73964,0.73964,200000000.0
2009-09-25 11:55:00,0.73972,0.74019,0.73966,0.74018,238800000.0
2009-09-25 12:00:00,0.74031,0.74043,0.74006,0.7403,156800000.0
2009-09-25 12:05:00,0.74052,0.74052,0.73932,0.7394,124800000.0
2009-09-25 12:10:00,0.73939,0.73958,0.73853,0.73937,156000000.0
2009-09-25 12:15:00,0.73931,0.73947,0.73924,0.73937,205800000.0
2009-09-25 12:20:00,0.73947,0.7398,0.73933,0.73972,203600000.0
2009-09-25 12:25:00,0.73977,0.73977,0.73755,0.73778,251800000.0
2009-09-25 12:30:00,0.73761,0.73893,0.7373,0.73874,192400000.0
2009-09-25 12:35:00,0.73884,0.73926,0.73884,0.739,165200000.0
2009-09-25 12:40:00,0.7389,0.73913,0.7389,0.73913,92800000.0
2009-09-25 12:45:00,0.73909,0.73909,0.73849,0.73857,227000000.0
2009-09-25 12:50:00,0.73867,0.73885,0.73848,0.73854,154600000.0
2009-09-25 12:55:00,0.73863,0.73916,0.73863,0.73909,154400000.0
2009-09-25 13:00:00,0.73917,0.7396,0.73915,0.73955,108800000.0
2009-09-25 13:05:00,0.73936,0.73962,0.73931,0.73943,133200000.0
2009-09-25 13:10:00,0.73949,0.7396,0.7393,0.7394,151400000.0
2009-09-25 13:15:00,0.73914,0.73917,0.73864,0.73905,244000000.0
2009-09-25 13:20:00,0.73901,0.73927,0.73893,0.73893,235200000.0
2009-09-25 13:25:00,0.73887,0.73908,0.73847,0.73889,208000000.0
2009-09-25 13:30:00,0.73886,0.73886,0.73796,0.73805,190800000.0
2009-09-25 13:35:00,0.73825,0.73845,0.73792,0.73838,156200000.0
2009-09-25 13:40:00,0.73837,0.73857,0.73833,0.73855,186000000.0
2009-09-25 13:45:00,0.73861,0.73874,0.73791,0.73853,116800000.0
2009-09-25 13:50:00,0.73861,0.73865,0.73826,0.73852,182800000.0
2009-09-25 13:55:00,0.7385,0.73858,0.73808,0.73833,170600000.0
2009-09-25 14:00:00,0.73842,0.73876,0.73831,0.73876,130400000.0
2009-09-25 14:05:00,0.73876,0.73876,0.73832,0.73856,156200000.0
2009-09-25 14:10:00,0.73849,0.73859,0.73818,0.73854,121400000.0
2009-09-25 14:15:00,0.73849,0.73867,0.738,0.73807,140800000.0
2009-09-25 14:20:00,0.73813,0.73846,0.73806,0.73841,125200000.0
2009-09-25 14:25:00,0.73835,0.73852,0.73821,0.7383,104000000.0
2009-09-25 14:30:00,0.73797,0.73802,0.73685,0.73687,56000000.0
2009-09-25 14:35:00,0.73689,0.73766,0.73681,0.73715,67600000.0
2009-09-25 14:40:00,0.73724,0.73732,0.73659,0.73678,64000000.0
2009-09-25 14:45:00,0.73677,0.73756,0.73667,0.73756,57600000.0
2009-09-25 14:50:00,0.73774,0.73785,0.73742,0.73748,53200000.0
2009-09-25 14:55:00,0.73746,0.73746,0.73637,0.73654,64000000.0
2009-09-25 15:00:00,0.73664,0.73675,0.73561,0.73674,62400000.0
2009-09-25 15:05:00,0.73664,0.73679,0.73586,0.73663,75200000.0
2009-09-25 15:10:00,0.73656,0.73656,0.73579,0.73588,60200000.0
2009-09-25 15:15:00,0.7357,0.736,0.73561,0.73595,57600000.0
2009-09-25 15:20:00,0.73591,0.73591,0.73554,0.73575,65600000.0
2009-09-25 15:25:00,0.73567,0.73582,0.73541,0.73582,56000000.0
2009-09-25 15:30:00,0.73579,0.73599,0.73533,0.73548,65600000.0
2009-09-25 15:35:00,0.73535,0.73543,0.73515,0.73517,68800000.0
2009-09-25 15:40:00,0.73511,0.73605,0.73495,0.73605,68200000.0
2009-09-25 15:45:00,0.73628,0.73676,0.73623,0.73652,72000000.0
2009-09-25 15:50:00,0.73651,0.73666,0.7364,0.73647,60800000.0
2009-09-25 15:55:00,0.73675,0.73696,0.73606,0.73607,69800000.0
2009-09-25 16:00:00,0.73572,0.73722,0.73561,0.73665,72000000.0
2009-09-25 16:05:00,0.7368,0.73682,0.73637,0.73637,71800000.0
2009-09-25 16:10:00,0.73625,0.73637,0.73533,0.73536,64400000.0
2009-09-25 16:15:00,0.73525,0.73593,0.73418,0.73584,62200000.0
2009-09-25 16:20:00,0.73595,0.73617,0.73543,0.73543,60800000.0
2009-09-25 16:25:00,0.73524,0.73562,0.7351,0.73537,70400000.0
2009-09-25 16:30:00,0.73529,0.73531,0.73502,0.73512,62400000.0
2009-09-25 16:35:00,0.73526,0.73534,0.73423,0.73461,72400000.0
2009-09-25 16:40:00,0.73475,0.73559,0.73454,0.73553,70400000.0
2009-09-25 16:45:00,0.73546,0.73598,0.7354,0.73598,77200000.0
2009-09-25 16:50:00,0.73602,0.73606,0.73568,0.73568,57600000.0
2009-09-25 16:55:00,0.73579,0.73623,0.73564,0.73621,61800000.0
2009-09-25 17:00:00,0.73622,0.73636,0.73591,0.73601,57600000.0
2009-09-25 17:05:00,0.73616,0.73688,0.73616,0.73676,64000000.0
2009-09-25 17:10:00,0.73677,0.73677,0.73629,0.73652,65600000.0
2009-09-25 17:15:00,0.73671,0.73696,0.73648,0.73671,62600000.0
2009-09-25 17:20:00,0.73671,0.73684,0.73628,0.7367,65600000.0
2009-09-25 17:25:00,0.73689,0.73753,0.73675,0.73701,59200000.0
2009-09-25 17:30:00,0.73698,0.73706,0.73645,0.7366,65600000.0
2009-09-25 17:35:00,0.73637,0.73684,0.73637,0.73674,60800000.0
2009-09-25 17:40:00,0.73673,0.73721,0.73663,0.73712,72400000.0
2009-09-25 17:45:00,0.73731,0.73737,0.73657,0.73663,68800000.0
2009-09-25 17:50:00,0.73666,0.73669,0.73626,0.73633,64000000.0
2009-09-25 17:55:00,0.7362,0.73648,0.73603,0.73619,62400000.0
2009-09-25 18:00:00,0.73606,0.73655,0.73576,0.73655,68800000.0
2009-09-25 18:05:00,0.73645,0.73685,0.73634,0.73661,62800000.0
2009-09-25 18:10:00,0.73687,0.73691,0.73656,0.73665,57600000.0
2009-09-25 18:15:00,0.73668,0.73693,0.73654,0.7366,56400000.0
2009-09-25 18:20:00,0.73656,0.73656,0.73596,0.73616,57600000.0
2009-09-25 18:25:00,0.73612,0.73653,0.73542,0.73653,75200000.0
2009-09-25 18:30:00,0.73657,0.73725,0.73655,0.73672,60800000.0
2009-09-25 18:35:00,0.73685,0.73688,0.73649,0.73678,68800000.0
2009-09-25 18:40:00,0.73675,0.73675,0.7363,0.7363,73600000.0
2009-09-25 18:45:00,0.73648,0.7368,0.73645,0.7365,64400000.0
2009-09-25 18:50:00,0.73646,0.73652,0.73551,0.73593,72000000.0
2009-09-25 18:55:00,0.73631,0.73642,0.73593,0.73608,59600000.0
2009-09-25 19:00:00,0.73608,0.73608,0.73564,0.73582,59200000.0
2009-09-25 19:05:00,0.73589,0.73599,0.73562,0.7358,59200000.0
2009-09-25 19:10:00,0.73556,0.73584,0.73556,0.73558,65600000.0
2009-09-25 19:15:00,0.73574,0.73593,0.73491,0.73556,57600000.0
2009-09-25 19:20:00,0.73567,0.73605,0.73566,0.73587,56400000.0
2009-09-25 19:25:00,0.73587,0.73607,0.73575,0.73599,57600000.0
2009-09-25 19:30:00,0.736,0.73615,0.73562,0.73599,70400000.0
2009-09-25 19:35:00,0.73596,0.73662,0.73552,0.73662,65600000.0
2009-09-25 19:40:00,0.73648,0.73664,0.73634,0.73652,62400000.0
2009-09-25 19:45:00,0.73651,0.73663,0.73621,0.73633,64400000.0
2009-09-25 19:50:00,0.73622,0.73635,0.73593,0.73627,68800000.0
2009-09-25 19:55:00,0.73637,0.73661,0.73604,0.73653,68800000.0
2009-09-25 20:00:00,0.73683,0.73749,0.73683,0.73749,56000000.0
2009-09-25 20:05:00,0.73742,0.73745,0.73699,0.73737,68800000.0
2009-09-25 20:10:00,0.73741,0.73741,0.73612,0.73684,68800000.0
2009-09-25 20:15:00,0.73735,0.73749,0.73708,0.73712,54400000.0
2009-09-25 20:20:00,0.73706,0.73719,0.73679,0.73706,65000000.0
2009-09-25 20:25:00,0.73719,0.73725,0.73665,0.73673,64000000.0
2009-09-25 20:30:00,0.73671,0.73697,0.73636,0.73686,72400000.0
2009-09-25 20:35:00,0.73665,0.73713,0.73646,0.73709,60800000.0
2009-09-25 20:40:00,0.73704,0.73747,0.73692,0.73737,65600000.0
2009-09-25 20:45:00,0.73715,0.73758,0.73714,0.73752,73600000.0
2009-09-25 20:50:00,0.73769,0.73795,0.73756,0.73768,59600000.0
2009-09-25 20:55:00,0.73776,0.73857,0.73776,0.73826,67200000.0
2009-09-25 21:00:00,0.73826,0.73826,0.73744,0.73744,70800000.0
2009-09-25 21:05:00,0.73732,0.73732,0.73693,0.73698,58000000.0
2009-09-25 21:10:00,0.73692,0.737,0.73667,0.7368,62800000.0
2009-09-25 21:15:00,0.73683,0.73691,0.73623,0.73631,63400000.0
2009-09-25 21:20:00,0.73628,0.73719,0.73615,0.73719,72800000.0
2009-09-25 21:25:00,0.73711,0.73711,0.73635,0.73699,59200000.0
2009-09-25 21:30:00,0.73635,0.73688,0.73588,0.73681,55200000.0
2009-09-25 21:35:00,0.73682,0.73722,0.73674,0.73722,67600000.0
2009-09-25 21:40:00,0.73679,0.73727,0.73641,0.73702,67200000.0
2009-09-25 21:45:00,0.73707,0.73776,0.73613,0.73743,61800000.0
2009-09-25 21:50:00,0.73745,0.7378,0.73738,0.73764,60800000.0
2009-09-25 21:55:00,0.73764,0.7378,0.73692,0.73732,62400000.0
2009-09-25 22:00:00,0.7377,0.7383,0.73748,0.73749,76200000.0
2009-09-25 22:05:00,0.73732,0.73771,0.737,0.73771,61800000.0
2009-09-25 22:10:00,0.73756,0.7379,0.73746,0.73746,59200000.0
2009-09-25 22:15:00,0.73733,0.73739,0.73694,0.7372,51200000.0
2009-09-25 22:20:00,0.73707,0.73756,0.73667,0.73736,59200000.0
2009-09-25 22:25:00,0.73733,0.73753,0.73685,0.73745,67600000.0
2009-09-25 22:30:00,0.73738,0.73784,0.73638,0.73654,66000000.0
2009-09-25 22:35:00,0.73658,0.73659,0.73607,0.73618,56400000.0
2009-09-25 22:40:00,0.73644,0.73771,0.73644,0.73771,51200000.0
2009-09-25 22:45:00,0.73703,0.73747,0.73703,0.73715,65400000.0
2009-09-25 22:50:00,0.73715,0.73797,0.73712,0.73797,68800000.0
2009-09-25 22:55:00,0.73821,0.73846,0.73757,0.73775,67200000.0
2009-09-27 23:00:00,0.73647,0.73726,0.73603,0.73726,57600000.0
2009-09-27 23:05:00,0.73655,0.73724,0.73455,0.73546,69600000.0
2009-09-27 23:10:00,0.73542,0.73572,0.73515,0.73566,65600000.0
2009-09-27 23:15:00,0.73593,0.73612,0.73478,0.73505,60800000.0
2009-09-27 23:20:00,0.73587,0.7359,0.73475,0.73548,72400000.0
2009-09-27 23:25:00,0.73537,0.7359,0.73431,0.73436,60800000.0
2009-09-27 23:30:00,0.73453,0.73516,0.73432,0.73463,61200000.0
2009-09-27 23:35:00,0.73459,0.73554,0.73454,0.73497,54200000.0
2009-09-27 23:40:00,0.73496,0.73541,0.73443,0.73511,54400000.0
2009-09-27 23:45:00,0.73506,0.73571,0.73461,0.73571,60800000.0
2009-09-27 23:50:00,0.73577,0.73594,0.7356,0.7357,60800000.0
2009-09-27 23:55:00,0.73586,0.73606,0.73574,0.73594,65600000.0
2009-09-28 00:00:00,0.73621,0.73676,0.73609,0.73654,62400000.0
2009-09-28 00:05:00,0.73662,0.73673,0.73624,0.73666,61200000.0
2009-09-28 00:10:00,0.73654,0.73668,0.73593,0.73609,60200000.0
2009-09-28 00:15:00,0.73611,0.73671,0.73582,0.736,64000000.0
2009-09-28 00:20:00,0.736,0.73632,0.73516,0.73516,57000000.0
2009-09-28 00:25:00,0.73541,0.73578,0.73503,0.73578,60800000.0
2009-09-28 00:30:00,0.73534,0.73578,0.73517,0.73541,62400000.0
2009-09-28 00:35:00,0.7354,0.73572,0.73526,0.73572,67200000.0
2009-09-28 00:40:00,0.73574,0.73637,0.73574,0.73637,61800000.0
2009-09-28 00:45:00,0.73644,0.73674,0.73634,0.73646,60800000.0
2009-09-28 00:50:00,0.73659,0.73739,0.73646,0.73718,61800000.0
2009-09-28 00:55:00,0.7372,0.73768,0.7365,0.73768,72000000.0
2009-09-28 01:00:00,0.73796,0.73801,0.73709,0.73709,63800000.0
2009-09-28 01:05:00,0.73711,0.7378,0.73691,0.73714,61800000.0
2009-09-28 01:10:00,0.73729,0.73729,0.73632,0.73648,59200000.0
2009-09-28 01:15:00,0.736,0.7371,0.73589,0.73694,64000000.0
2009-09-28 01:20:00,0.73692,0.73733,0.73675,0.73731,66000000.0
2009-09-28 01:25:00,0.73734,0.73812,0.73726,0.73798,57600000.0
2009-09-28 01:30:00,0.73802,0.73812,0.73665,0.73753,65600000.0
2009-09-28 01:35:00,0.7375,0.73754,0.73672,0.73711,62800000.0
2009-09-28 01:40:00,0.7372,0.73768,0.7372,0.7374,67200000.0
2009-09-28 01:45:00,0.73729,0.73863,0.73721,0.73862,52800000.0
2009-09-28 01:50:00,0.73907,0.7403,0.73907,0.73997,65600000.0
2009-09-28 01:55:00,0.73964,0.73984,0.73882,0.73903,65600000.0
2009-09-28 02:00:00,0.7391,0.7403,0.73889,0.74019,65600000.0
2009-09-28 02:05:00,0.74034,0.74087,0.73999,0.7408,65000000.0
2009-09-28 02:10:00,0.74042,0.74087,0.74001,0.74002,53200000.0
2009-09-28 02:15:00,0.74032,0.74054,0.73937,0.73959,67200000.0
2009-09-28 02:20:00,0.73941,0.74012,0.73928,0.74011,61800000.0
2009-09-28 02:25:00,0.74009,0.7402,0.73922,0.73983,65600000.0
2009-09-28 02:30:00,0.73993,0.74031,0.73936,0.73976,57600000.0
2009-09-28 02:35:00,0.73975,0.73999,0.73894,0.73894,65600000.0
2009-09-28 02:40:00,0.73844,0.73844,0.73732,0.73758,59200000.0
2009-09-28 02:45:00,0.73783,0.73883,0.73757,0.73883,59200000.0
2009-09-28 02:50:00,0.73881,0.73909,0.73853,0.73866,62400000.0
2009-09-28 02:55:00,0.73866,0.73914,0.73844,0.73844,64000000.0
2009-09-28 03:00:00,0.73844,0.73889,0.73841,0.73888,72000000.0
2009-09-28 03:05:00,0.73886,0.73915,0.73874,0.73902,62400000.0
2009-09-28 03:10:00,0.73898,0.73898,0.73839,0.73859,60800000.0
2009-09-28 03:15:00,0.73858,0.73901,0.73854,0.73865,63200000.0
2009-09-28 03:20:00,0.73864,0.73874,0.7383,0.73847,67200000.0
2009-09-28 03:25:00,0.73833,0.7384,0.73792,0.73823,62400000.0
2009-09-28 03:30:00,0.73805,0.73838,0.7378,0.7378,60800000.0
2009-09-28 03:35:00,0.73743,0.73832,0.73743,0.73789,57800000.0
2009-09-28 03:40:00,0.73766,0.73933,0.73737,0.7392,64000000.0
2009-09-28 03:45:00,0.73906,0.73931,0.73877,0.73877,60600000.0
2009-09-28 03:50:00,0.73902,0.73969,0.73902,0.73948,61200000.0
2009-09-28 03:55:00,0.7394,0.74004,0.73933,0.73995,62400000.0
2009-09-28 04:00:00,0.73985,0.74012,0.73966,0.73971,65600000.0
2009-09-28 04:05:00,0.73999,0.74026,0.73987,0.74002,58000000.0
2009-09-28 04:10:00,0.74,0.74011,0.73869,0.73981,60800000.0
2009-09-28 04:15:00,0.73992,0.73992,0.73954,0.73954,54400000.0
2009-09-28 04:20:00,0.73948,0.73977,0.73933,0.73934,54400000.0
2009-09-28 04:25:00,0.73945,0.73945,0.73888,0.73905,61200000.0
2009-09-28 04:30:00,0.73933,0.73959,0.73926,0.73952,60800000.0
2009-09-28 04:35:00,0.73954,0.73975,0.73859,0.73954,72000000.0
2009-09-28 04:40:00,0.73961,0.73976,0.73912,0.73931,60800000.0
2009-09-28 04:45:00,0.73967,0.73972,0.73924,0.73958,65600000.0
2009-09-28 04:50:00,0.73958,0.73967,0.739,0.7391,58600000.0
2009-09-28 04:55:00,0.73963,0.73969,0.73939,0.73968,57600000.0
2009-09-28 05:00:00,0.73966,0.73966,0.73891,0.73914,67200000.0
2009-09-28 05:05:00,0.73909,0.73972,0.73904,0.73972,69200000.0
2009-09-28 05:10:00,0.73966,0.73971,0.7393,0.73955,65600000.0
2009-09-28 05:15:00,0.73961,0.73966,0.73932,0.73932,51200000.0
2009-09-28 05:20:00,0.73925,0.73951,0.73912,0.73949,56400000.0
2009-09-28 05:25:00,0.73928,0.73949,0.73889,0.73929,66000000.0
2009-09-28 05:30:00,0.7393,0.7393,0.7386,0.7386,68200000.0
2009-09-28 05:35:00,0.73882,0.73895,0.73858,0.73892,59600000.0
2009-09-28 05:40:00,0.73899,0.7392,0.73878,0.73919,51600000.0
2009-09-28 05:45:00,0.73917,0.73917,0.7383,0.73874,59200000.0
2009-09-28 05:50:00,0.73887,0.73888,0.73848,0.73852,62400000.0
2009-09-28 05:55:00,0.73848,0.73871,0.73826,0.73858,76800000.0
2009-09-28 06:00:00,0.7386,0.73871,0.7383,0.73834,62400000.0
2009-09-28 06:05:00,0.73828,0.73842,0.73798,0.73842,60800000.0
2009-09-28 06:10:00,0.73848,0.73853,0.73805,0.7382,62400000.0
2009-09-28 06:15:00,0.73831,0.73867,0.73814,0.7386,67200000.0
2009-09-28 06:20:00,0.73872,0.73878,0.73814,0.73832,67200000.0
2009-09-28 06:25:00,0.73829,0.73845,0.73737,0.73795,54400000.0
2009-09-28 06:30:00,0.73802,0.73816,0.7378,0.73797,59600000.0
2009-09-28 06:35:00,0.73813,0.73854,0.73805,0.7382,72400000.0
2009-09-28 06:40:00,0.73814,0.73859,0.73798,0.73859,64000000.0
2009-09-28 06:45:00,0.73861,0.73878,0.73846,0.73867,62400000.0
2009-09-28 06:50:00,0.7386,0.7386,0.73793,0.73805,57600000.0
2009-09-28 06:55:00,0.73811,0.73832,0.7379,0.73795,71200000.0
2009-09-28 07:00:00,0.73818,0.73824,0.73777,0.73818,67000000.0
2009-09-28 07:05:00,0.73813,0.73816,0.73793,0.73805,59200000.0
2009-09-28 07:10:00,0.73797,0.73803,0.73773,0.73786,73000000.0
2009-09-28 07:15:00,0.73797,0.73812,0.73746,0.73761,66400000.0
2009-09-28 07:20:00,0.73751,0.7376,0.73714,0.73735,60800000.0
2009-09-28 07:25:00,0.73741,0.73774,0.73674,0.73774,72000000.0
2009-09-28 07:30:00,0.73788,0.73789,0.73713,0.73772,63400000.0
2009-09-28 07:35:00,0.73761,0.73818,0.73761,0.73808,65600000.0
2009-09-28 07:40:00,0.73814,0.73814,0.73792,0.73799,54400000.0
2009-09-28 07:45:00,0.73817,0.73823,0.73777,0.73784,65000000.0
2009-09-28 07:50:00,0.73769,0.73785,0.73727,0.73776,68800000.0
2009-09-28 07:55:00,0.73772,0.73804,0.73753,0.738,56000000.0
2009-09-28 08:00:00,0.73808,0.73826,0.73789,0.73826,68800000.0
2009-09-28 08:05:00,0.7381,0.7388,0.73808,0.73876,68600000.0
2009-09-28 08:10:00,0.73874,0.73874,0.73828,0.73856,64000000.0
2009-09-28 08:15:00,0.73838,0.73838,0.73755,0.73814,62400000.0
2009-09-28 08:20:00,0.73824,0.73832,0.73762,0.73774,66000000.0
2009-09-28 08:25:00,0.73771,0.73825,0.73769,0.73825,69800000.0
2009-09-28 08:30:00,0.73842,0.73857,0.73814,0.73818,57600000.0
2009-09-28 08:35:00,0.73828,0.73866,0.73828,0.73841,56000000.0
2009-09-28 08:40:00,0.73848,0.73873,0.73736,0.73869,58000000.0
2009-09-28 08:45:00,0.73855,0.73866,0.73824,0.73824,65600000.0
2009-09-28 08:50:00,0.73839,0.73851,0.73818,0.73851,59200000.0
2009-09-28 08:55:00,0.73861,0.73863,0.73837,0.73843,58600000.0
2009-09-28 09:00:00,0.73848,0.73882,0.73842,0.73877,59200000.0
2009-09-28 09:05:00,0.7386,0.73865,0.73822,0.73833,72000000.0
2009-09-28 09:10:00,0.73813,0.73823,0.7377,0.7379,63400000.0
2009-09-28 09:15:00,0.73792,0.73802,0.73779,0.73783,73000000.0
2009-09-28 09:20:00,0.7378,0.73803,0.73772,0.73794,68200000.0
2009-09-28 09:25:00,0.73784,0.73841,0.73742,0.73841,60800000.0
2009-09-28 09:30:00,0.73835,0.73835,0.73712,0.73785,75200000.0
2009-09-28 09:35:00,0.73786,0.73789,0.73757,0.73776,57400000.0
2009-09-28 09:40:00,0.73755,0.73797,0.73737,0.73769,56000000.0
2009-09-28 09:45:00,0.73757,0.73814,0.73757,0.73791,57600000.0
2009-09-28 09:50:00,0.73773,0.73811,0.73771,0.73774,62400000.0
2009-09-28 09:55:00,0.73786,0.73798,0.73752,0.73778,69200000.0
2009-09-28 10:00:00,0.73761,0.73761,0.73714,0.73749,62400000.0
2009-09-28 10:05:00,0.7374,0.73777,0.73723,0.73777,64000000.0
2009-09-28 10:10:00,0.73774,0.73782,0.73741,0.73744,68800000.0
2009-09-28 10:15:00,0.73748,0.73784,0.73721,0.73784,72000000.0
2009-09-28 10:20:00,0.73754,0.73819,0.7371,0.73811,61200000.0
2009-09-28 10:25:00,0.73822,0.73849,0.73808,0.73849,65000000.0
2009-09-28 10:30:00,0.73872,0.73872,0.7383,0.73869,59600000.0
2009-09-28 10:35:00,0.73859,0.73873,0.73816,0.73856,65600000.0
2009-09-28 10:40:00,0.73853,0.73865,0.73782,0.73785,62400000.0
2009-09-28 10:45:00,0.73775,0.73818,0.73758,0.73815,65600000.0
2009-09-28 10:50:00,0.73791,0.73804,0.73728,0.73751,64000000.0
2009-09-28 10:55:00,0.73761,0.73797,0.73753,0.73787,57000000.0
2009-09-28 11:00:00,0.73793,0.73818,0.73766,0.7379,62400000.0
2009-09-28 11:05:00,0.73794,0.73848,0.7378,0.73844,58000000.0
2009-09-28 11:10:00,0.73843,0.73866,0.73827,0.73865,76800000.0
2009-09-28 11:15:00,0.73869,0.73879,0.73837,0.73872,70400000.0
2009-09-28 11:20:00,0.73856,0.73865,0.73784,0.73835,72000000.0
2009-09-28 11:25:00,0.73828,0.73835,0.73819,0.73822,61800000.0
2009-09-28 11:30:00,0.73823,0.73823,0.7377,0.7377,70400000.0
2009-09-28 11:35:00,0.73772,0.73772,0.73711,0.73723,61200000.0
2009-09-28 11:40:00,0.73724,0.73739,0.73618,0.73734,62400000.0
2009-09-28 11:45:00,0.73728,0.73728,0.73662,0.73662,64400000.0
2009-09-28 11:50:00,0.73668,0.73705,0.73651,0.73669,72000000.0
2009-09-28 11:55:00,0.73637,0.7367,0.73617,0.73648,72400000.0
2009-09-28 12:00:00,0.73657,0.73679,0.73653,0.73679,70800000.0
2009-09-28 12:05:00,0.73672,0.73713,0.73672,0.73681,61200000.0
2009-09-28 12:10:00,0.7368,0.73684,0.73617,0.73669,72000000.0
2009-09-28 12:15:00,0.73664,0.73665,0.73634,0.73637,68800000.0
2009-09-28 12:20:00,0.73638,0.73645,0.73611,0.73638,63400000.0
2009-09-28 12:25:00,0.73644,0.73678,0.73634,0.73651,54800000.0
2009-09-28 12:30:00,0.73643,0.73655,0.73616,0.73655,56000000.0
2009-09-28 12:35:00,0.73657,0.73657,0.73571,0.73576,65600000.0
2009-09-28 12:40:00,0.73578,0.73601,0.73578,0.7358,57600000.0
2009-09-28 12:45:00,0.73585,0.73589,0.73562,0.73572,60800000.0
2009-09-28 12:50:00,0.7357,0.73593,0.73512,0.73593,75200000.0
2009-09-28 12:55:00,0.73575,0.7364,0.73529,0.73639,62400000.0
2009-09-28 13:00:00,0.73637,0.73637,0.7355,0.73591,64000000.0
2009-09-28 13:05:00,0.73595,0.73606,0.73558,0.73598,52800000.0
2009-09-28 13:10:00,0.73599,0.73602,0.73503,0.73504,57600000.0
2009-09-28 13:15:00,0.73518,0.73538,0.73507,0.73538,56400000.0
2009-09-28 13:20:00,0.73533,0.73585,0.73476,0.73585,67200000.0
2009-09-28 13:25:00,0.7359,0.73613,0.73575,0.73613,55200000.0
2009-09-28 13:30:00,0.73619,0.73646,0.73536,0.73622,104400000.0
2009-09-28 13:35:00,0.73618,0.73633,0.736,0.7363,124200000.0
2009-09-28 13:40:00,0.73641,0.73651,0.73571,0.73587,141200000.0
2009-09-28 13:45:00,0.73607,0.73622,0.73562,0.73562,121600000.0
2009-09-28 13:50:00,0.73537,0.73546,0.73487,0.73487,157200000.0
2009-09-28 13:55:00,0.7347,0.7347,0.73436,0.73436,130000000.0
2009-09-28 14:00:00,0.73458,0.73509,0.7345,0.73505,170400000.0
2009-09-28 14:05:00,0.73509,0.73517,0.7348,0.73487,182400000.0
2009-09-28 14:10:00,0.73484,0.73524,0.73484,0.73523,117200000.0
2009-09-28 14:15:00,0.73545,0.73559,0.73511,0.73511,185000000.0
2009-09-28 14:20:00,0.73536,0.73545,0.73499,0.73531,156800000.0
2009-09-28 14:25:00,0.73533,0.73541,0.73521,0.73521,190800000.0
2009-09-28 14:30:00,0.73522,0.73526,0.73506,0.73512,208400000.0
2009-09-28 14:35:00,0.73523,0.7354,0.73513,0.73533,235200000.0
2009-09-28 14:40:00,0.73534,0.73552,0.73529,0.73552,245200000.0
2009-09-28 14:45:00,0.73546,0.73554,0.73485,0.73513,151800000.0
2009-09-28 14:50:00,0.73532,0.73549,0.73529,0.7353,132800000.0
2009-09-28 14:55:00,0.73543,0.73552,0.73476,0.73476,108800000.0
2009-09-28 15:00:00,0.73467,0.7349,0.73447,0.73462,153600000.0
2009-09-28 15:05:00,0.73473,0.73497,0.7346,0.73469,155200000.0
2009-09-28 15:10:00,0.73455,0.735,0.73455,0.73494,226600000.0
2009-09-28 15:15:00,0.7349,0.73506,0.73467,0.73496,92200000.0
2009-09-28 15:20:00,0.73495,0.73507,0.73488,0.73498,165200000.0
2009-09-28 15:25:00,0.7349,0.73508,0.73411,0.73411,193000000.0
2009-09-28 15:30:00,0.73423,0.7357,0.73423,0.73526,250000000.0
2009-09-28 15:35:00,0.73528,0.7356,0.7352,0.73538,205200000.0
2009-09-28 15:40:00,0.73537,0.73583,0.73518,0.73578,206400000.0
2009-09-28 15:45:00,0.73571,0.73589,0.73535,0.73586,155200000.0
2009-09-28 15:50:00,0.73588,0.73595,0.73527,0.73534,124800000.0
2009-09-28 15:55:00,0.73534,0.73535,0.73508,0.73535,156200000.0
2009-09-28 16:00:00,0.73555,0.7362,0.73555,0.73599,238600000.0
2009-09-28 16:05:00,0.73603,0.73664,0.73603,0.73635,199400000.0
2009-09-28 16:10:00,0.73634,0.73707,0.73634,0.73705,208000000.0
2009-09-28 16:15:00,0.73696,0.73716,0.73689,0.73713,193600000.0
2009-09-28 16:20:00,0.73704,0.73806,0.73698,0.73796,226000000.0
2009-09-28 16:25:00,0.73797,0.73806,0.73763,0.73782,171200000.0
2009-09-28 16:30:00,0.73791,0.73871,0.73791,0.73857,235400000.0
2009-09-28 16:35:00,0.73867,0.73925,0.73863,0.73925,279600000.0
2009-09-28 16:40:00,0.7391,0.73916,0.73887,0.73913,255400000.0
2009-09-28 16:45:00,0.739,0.73979,0.73878,0.73974,316600000.0
2009-09-28 16:50:00,0.73977,0.73977,0.7388,0.73889,192200000.0
2009-09-28 16:55:00,0.739,0.73912,0.73873,0.73873,196600000.0
2009-09-28 17:00:00,0.73869,0.73875,0.73853,0.73867,232000000.0
2009-09-28 17:05:00,0.73859,0.73972,0.7385,0.73972,253600000.0
2009-09-28 17:10:00,0.73965,0.7399,0.73948,0.73982,180600000.0
2009-09-28 17:15:00,0.73972,0.73991,0.73952,0.73956,158800000.0
2009-09-28 17:20:00,0.73949,0.73972,0.73931,0.73951,141200000.0
2009-09-28 17:25:00,0.73959,0.73983,0.73959,0.73973,200000000.0
2009-09-28 17:30:00,0.73893,0.73976,0.73893,0.73959,370200000.0
2009-09-28 17:35:00,0.73955,0.73956,0.73921,0.73932,288400000.0
2009-09-28 17:40:00,0.73933,0.74075,0.7393,0.74047,271200000.0
2009-09-28 17:45:00,0.74021,0.74026,0.73995,0.74013,455600000.0
2009-09-28 17:50:00,0.74014,0.74032,0.73971,0.74017,316200000.0
2009-09-28 17:55:00,0.74018,0.74021,0.73988,0.7399,325200000.0
2009-09-28 18:00:00,0.73995,0.74021,0.73977,0.73986,288800000.0
2009-09-28 18:05:00,0.73973,0.74011,0.73962,0.73983,319800000.0
2009-09-28 18:10:00,0.73965,0.73967,0.73932,0.73957,188600000.0
2009-09-28 18:15:00,0.73962,0.73987,0.73943,0.73945,299600000.0
2009-09-28 18:20:00,0.73954,0.74008,0.73942,0.74008,271000000.0
2009-09-28 18:25:00,0.7402,0.74027,0.73987,0.74006,181800000.0
2009-09-28 18:30:00,0.73999,0.74021,0.7397,0.73989,243200000.0
2009-09-28 18:35:00,0.73995,0.7403,0.73979,0.7403,303200000.0
2009-09-28 18:40:00,0.74051,0.74052,0.74014,0.74052,287600000.0
2009-09-28 18:45:00,0.74057,0.74103,0.74026,0.74093,294400000.0
2009-09-28 18:50:00,0.74089,0.7409,0.74013,0.74026,187600000.0
2009-09-28 18:55:00,0.74031,0.74066,0.73994,0.74035,145400000.0
2009-09-28 19:00:00,0.7404,0.74068,0.7404,0.74055,133800000.0
2009-09-28 19:05:00,0.74064,0.74106,0.74064,0.74089,253200000.0
2009-09-28 19:10:00,0.74095,0.74099,0.74043,0.74056,170600000.0
2009-09-28 19:15:00,0.74064,0.74084,0.74003,0.74077,158800000.0
2009-09-28 19:20:00,0.74074,0.74074,0.74036,0.7405,131200000.0
2009-09-28 19:25:00,0.74045,0.74137,0.74028,0.7413,232400000.0
2009-09-28 19:30:00,0.7413,0.74138,0.74104,0.74127,172800000.0
2009-09-28 19:35:00,0.74128,0.7413,0.74113,0.74121,108800000.0
2009-09-28 19:40:00,0.74114,0.74131,0.74032,0.74091,106000000.0
2009-09-28 19:45:00,0.74054,0.74119,0.74054,0.74093,112000000.0
2009-09-28 19:50:00,0.74086,0.7409,0.7407,0.74076,98600000.0
2009-09-28 19:55:00,0.74083,0.74086,0.74037,0.74044,120800000.0
2009-09-28 20:00:00,0.74046,0.74051,0.74031,0.74042,118800000.0
2009-09-28 20:05:00,0.74018,0.74018,0.73963,0.7399,120000000.0
2009-09-28 20:10:00,0.73982,0.73997,0.73931,0.73997,144000000.0
2009-09-28 20:15:00,0.74002,0.74025,0.74002,0.74023,96000000.0
2009-09-28 20:20:00,0.74033,0.74057,0.73989,0.73997,81400000.0
2009-09-28 20:25:00,0.73999,0.74008,0.73982,0.73996,86800000.0
2009-09-28 20:30:00,0.74003,0.74038,0.73997,0.74025,144000000.0
2009-09-28 20:35:00,0.74023,0.74026,0.73996,0.73998,97600000.0
2009-09-28 20:40:00,0.74002,0.74016,0.73955,0.74016,65000000.0
2009-09-28 20:45:00,0.74016,0.74039,0.74015,0.74022,92800000.0
2009-09-28 20:50:00,0.74016,0.74066,0.74006,0.74066,84800000.0
2009-09-28 20:55:00,0.74055,0.74095,0.74048,0.74053,86400000.0
2009-09-28 21:00:00,0.74051,0.74063,0.73977,0.74035,78400000.0
2009-09-28 21:05:00,0.74036,0.7404,0.73985,0.74009,58000000.0
2009-09-28 21:10:00,0.74011,0.74011,0.73958,0.73986,62400000.0
2009-09-28 21:15:00,0.73898,0.73995,0.73898,0.73975,56000000.0
2009-09-28 21:20:00,0.73937,0.73978,0.73928,0.73959,64000000.0
2009-09-28 21:25:00,0.73954,0.73967,0.73948,0.73967,91600000.0
2009-09-28 21:30:00,0.73959,0.73982,0.73897,0.73949,64400000.0
2009-09-28 21:35:00,0.73956,0.73967,0.73929,0.7393,75200000.0
2009-09-28 21:40:00,0.7395,0.73958,0.73872,0.73935,68800000.0
2009-09-28 21:45:00,0.73945,0.73947,0.73903,0.73906,92600000.0
2009-09-28 21:50:00,0.73902,0.73937,0.73867,0.73913,81600000.0
2009-09-28 21:55:00,0.73935,0.73935,0.73903,0.73913,129400000.0
2009-09-28 22:00:00,0.73906,0.7392,0.73842,0.73911,171600000.0
2009-09-28 22:05:00,0.73923,0.73948,0.73921,0.73947,115600000.0
2009-09-28 22:10:00,0.73955,0.73955,0.73936,0.73953,86800000.0
2009-09-28 22:15:00,0.73949,0.73959,0.73923,0.73951,80000000.0
2009-09-28 22:20:00,0.73962,0.73975,0.7395,0.7396,65600000.0
2009-09-28 22:25:00,0.73943,0.73953,0.73899,0.73905,84800000.0
2009-09-28 22:30:00,0.73897,0.73937,0.73857,0.73932,151400000.0
2009-09-28 22:35:00,0.73924,0.73937,0.7391,0.73921,145600000.0
2009-09-28 22:40:00,0.73914,0.73927,0.73879,0.73927,68800000.0
2009-09-28 22:45:00,0.73941,0.73947,0.73926,0.73938,93800000.0
2009-09-28 22:50:00,0.73937,0.73963,0.73886,0.73953,67200000.0
2009-09-28 22:55:00,0.73938,0.73944,0.73897,0.73902,73600000.0
2009-09-28 23:00:00,0.73869,0.73911,0.73846,0.7391,84800000.0
2009-09-28 23:05:00,0.73904,0.73928,0.73866,0.73901,68800000.0
2009-09-28 23:10:00,0.73887,0.7394,0.73887,0.73929,64400000.0
2009-09-28 23:15:00,0.73937,0.7397,0.7391,0.7391,61800000.0
2009-09-28 23:20:00,0.73931,0.73931,0.73898,0.73924,62400000.0
2009-09-28 23:25:00,0.73922,0.73922,0.7385,0.7385,80000000.0
2009-09-28 23:30:00,0.73905,0.73905,0.7383,0.73841,99200000.0
2009-09-28 23:35:00,0.73839,0.73873,0.73835,0.73863,83600000.0
2009-09-28 23:40:00,0.73833,0.73853,0.73791,0.73822,84600000.0
2009-09-28 23:45:00,0.73838,0.73842,0.73773,0.73773,59000000.0
2009-09-28 23:50:00,0.73836,0.73904,0.73797,0.739,60800000.0
2009-09-28 23:55:00,0.73895,0.73932,0.7384,0.73924,112000000.0
2009-09-29 00:00:00,0.73939,0.73939,0.73832,0.73894,73600000.0
2009-09-29 00:05:00,0.73943,0.73959,0.7384,0.73925,65600000.0
2009-09-29 00:10:00,0.73927,0.7394,0.73888,0.73904,81600000.0
2009-09-29 00:15:00,0.73818,0.7396,0.73818,0.7396,59200000.0
2009-09-29 00:20:00,0.7394,0.7396,0.73893,0.73933,51600000.0
2009-09-29 00:25:00,0.73923,0.73988,0.73886,0.73976,67200000.0
2009-09-29 00:30:00,0.73978,0.73995,0.73951,0.73951,83200000.0
2009-09-29 00:35:00,0.7396,0.73984,0.73914,0.73984,60800000.0
2009-09-29 00:40:00,0.73966,0.74007,0.73954,0.73991,73600000.0
2009-09-29 00:45:00,0.73917,0.74004,0.73917,0.73958,73600000.0
2009-09-29 00:50:00,0.73961,0.7402,0.73919,0.74014,56000000.0
2009-09-29 00:55:00,0.74,0.74017,0.73955,0.7399,67200000.0
2009-09-29 01:00:00,0.74037,0.74047,0.73963,0.74042,67200000.0
2009-09-29 01:05:00,0.74056,0.74098,0.73994,0.74067,64000000.0
2009-09-29 01:10:00,0.74075,0.74084,0.7404,0.7405,62400000.0
2009-09-29 01:15:00,0.73989,0.74087,0.73989,0.74084,58000000.0
2009-09-29 01:20:00,0.74083,0.74102,0.74075,0.74087,67200000.0
2009-09-29 01:25:00,0.74087,0.74102,0.74068,0.74069,91600000.0
2009-09-29 01:30:00,0.74084,0.74084,0.74037,0.74064,129600000.0
2009-09-29 01:35:00,0.7406,0.74088,0.7399,0.7407,64000000.0
2009-09-29 01:40:00,0.74067,0.74073,0.74023,0.74062,64000000.0
2009-09-29 01:45:00,0.74062,0.74072,0.7404,0.74072,64000000.0
2009-09-29 01:50:00,0.74064,0.74068,0.74013,0.74067,70400000.0
2009-09-29 01:55:00,0.74077,0.74089,0.74035,0.74072,92800000.0
2009-09-29 02:00:00,0.74063,0.74121,0.74037,0.74092,65600000.0
2009-09-29 02:05:00,0.74112,0.74118,0.74093,0.74103,65600000.0
2009-09-29 02:10:00,0.74097,0.74097,0.74067,0.7407,52800000.0
2009-09-29 02:15:00,0.74071,0.74123,0.74065,0.74105,67200000.0
2009-09-29 02:20:00,0.74036,0.74113,0.74019,0.74092,62400000.0
2009-09-29 02:25:00,0.74091,0.74114,0.74004,0.74105,65600000.0
2009-09-29 02:30:00,0.74112,0.74132,0.74107,0.74118,57600000.0
2009-09-29 02:35:00,0.74114,0.74119,0.74064,0.74111,66000000.0
2009-09-29 02:40:00,0.74112,0.74144,0.74077,0.74135,58600000.0
2009-09-29 02:45:00,0.74135,0.7414,0.74101,0.7413,59200000.0
2009-09-29 02:50:00,0.74117,0.74162,0.7411,0.74162,62800000.0
2009-09-29 02:55:00,0.74176,0.74191,0.74136,0.7419,64000000.0
2009-09-29 03:00:00,0.74213,0.74219,0.74159,0.74193,72000000.0
2009-09-29 03:05:00,0.7419,0.742,0.74151,0.74155,62400000.0
2009-09-29 03:10:00,0.74158,0.74171,0.74063,0.74162,60800000.0
2009-09-29 03:15:00,0.74155,0.74194,0.74146,0.74189,62400000.0
2009-09-29 03:20:00,0.74204,0.74204,0.74151,0.74201,67200000.0
2009-09-29 03:25:00,0.74197,0.74201,0.74157,0.74191,57600000.0
2009-09-29 03:30:00,0.74188,0.74192,0.74148,0.74175,60200000.0
2009-09-29 03:35:00,0.74154,0.74202,0.74154,0.74181,65600000.0
2009-09-29 03:40:00,0.74179,0.74179,0.74147,0.74166,64000000.0
2009-09-29 03:45:00,0.74174,0.74175,0.74132,0.74142,61200000.0
2009-09-29 03:50:00,0.74142,0.74142,0.7409,0.74106,60800000.0
2009-09-29 03:55:00,0.7411,0.7411,0.74067,0.74096,62400000.0
2009-09-29 04:00:00,0.74083,0.74157,0.74083,0.74151,65600000.0
2009-09-29 04:05:00,0.74153,0.74177,0.74143,0.74144,57600000.0
2009-09-29 04:10:00,0.74134,0.74157,0.74031,0.74137,61200000.0
2009-09-29 04:15:00,0.74144,0.74194,0.74127,0.74161,54800000.0
2009-09-29 04:20:00,0.74154,0.7419,0.7415,0.74173,54400000.0
2009-09-29 04:25:00,0.74185,0.74216,0.74154,0.74196,60200000.0
2009-09-29 04:30:00,0.74201,0.74206,0.74168,0.74186,60800000.0
2009-09-29 04:35:00,0.74179,0.74179,0.74123,0.74149,72000000.0
2009-09-29 04:40:00,0.74126,0.74151,0.74099,0.74151,60800000.0
2009-09-29 04:45:00,0.74154,0.74164,0.74128,0.74131,65600000.0
2009-09-29 04:50:00,0.74131,0.74141,0.74067,0.74127,59200000.0
2009-09-29 04:55:00,0.74144,0.74155,0.74129,0.74155,57600000.0
2009-09-29 05:00:00,0.74167,0.74167,0.74121,0.74144,67200000.0
2009-09-29 05:05:00,0.74144,0.74153,0.7412,0.74144,69200000.0
2009-09-29 05:10:00,0.74149,0.74185,0.74139,0.74171,65600000.0
2009-09-29 05:15:00,0.74181,0.74191,0.7416,0.74181,51200000.0
2009-09-29 05:20:00,0.7419,0.74205,0.74184,0.74192,56000000.0
2009-09-29 05:25:00,0.74187,0.74209,0.74187,0.74206,65600000.0
2009-09-29 05:30:00,0.74198,0.742,0.74172,0.74187,68800000.0
2009-09-29 05:35:00,0.74192,0.74257,0.74173,0.74219,59200000.0
2009-09-29 05:40:00,0.74251,0.74262,0.74229,0.74238,51600000.0
2009-09-29 05:45:00,0.74236,0.74261,0.74236,0.74245,59200000.0
2009-09-29 05:50:00,0.74244,0.74245,0.74179,0.74217,61800000.0
2009-09-29 05:55:00,0.74218,0.7423,0.74179,0.74194,76800000.0
2009-09-29 06:00:00,0.74156,0.74222,0.74156,0.74199,62400000.0
2009-09-29 06:05:00,0.74208,0.74272,0.74161,0.74272,60800000.0
2009-09-29 06:10:00,0.74257,0.74265,0.74191,0.74263,62400000.0
2009-09-29 06:15:00,0.74256,0.74256,0.74213,0.74227,67200000.0
2009-09-29 06:20:00,0.74236,0.74251,0.7418,0.74231,67200000.0
2009-09-29 06:25:00,0.74247,0.74292,0.74159,0.74292,54400000.0
2009-09-29 06:30:00,0.74304,0.74308,0.7426,0.74271,59400000.0
2009-09-29 06:35:00,0.7427,0.74291,0.74247,0.74283,72800000.0
2009-09-29 06:40:00,0.74299,0.74331,0.74283,0.7431,56400000.0
2009-09-29 06:45:00,0.74242,0.7432,0.74242,0.74315,61800000.0
2009-09-29 06:50:00,0.74311,0.7433,0.74279,0.74318,57600000.0
2009-09-29 06:55:00,0.74326,0.74357,0.74325,0.74347,70400000.0
2009-09-29 07:00:00,0.74345,0.74381,0.74339,0.74381,66600000.0
2009-09-29 07:05:00,0.74382,0.74382,0.74343,0.74353,59200000.0
2009-09-29 07:10:00,0.74351,0.74353,0.74306,0.74337,73600000.0
2009-09-29 07:15:00,0.74335,0.74337,0.74279,0.74288,65600000.0
2009-09-29 07:20:00,0.74283,0.74286,0.74262,0.74277,60800000.0
2009-09-29 07:25:00,0.74282,0.74294,0.74252,0.74294,72000000.0
2009-09-29 07:30:00,0.74293,0.74322,0.74283,0.74322,64000000.0
2009-09-29 07:35:00,0.74331,0.74344,0.74305,0.7431,65600000.0
2009-09-29 07:40:00,0.74304,0.74329,0.74268,0.74329,54400000.0
2009-09-29 07:45:00,0.7433,0.74369,0.74322,0.74346,59200000.0
2009-09-29 07:50:00,0.74356,0.74364,0.7433,0.74362,68800000.0
2009-09-29 07:55:00,0.74355,0.74371,0.74334,0.74369,56400000.0
2009-09-29 08:00:00,0.74353,0.74369,0.74327,0.7436,68800000.0
2009-09-29 08:05:00,0.74342,0.74362,0.74309,0.7434,68800000.0
2009-09-29 08:10:00,0.7434,0.7434,0.74281,0.74312,64000000.0
2009-09-29 08:15:00,0.74294,0.74331,0.74292,0.74312,61800000.0
2009-09-29 08:20:00,0.74309,0.74314,0.74253,0.74271,66000000.0
2009-09-29 08:25:00,0.74287,0.74338,0.74274,0.74338,70800000.0
2009-09-29 08:30:00,0.74345,0.7438,0.74335,0.74351,57600000.0
2009-09-29 08:35:00,0.74371,0.74424,0.74371,0.74419,56000000.0
2009-09-29 08:40:00,0.74438,0.74542,0.74431,0.74485,57600000.0
2009-09-29 08:45:00,0.7448,0.74518,0.7448,0.7449,65000000.0
2009-09-29 08:50:00,0.74512,0.74517,0.74487,0.74517,59200000.0
2009-09-29 08:55:00,0.74524,0.74538,0.74477,0.74483,59200000.0
2009-09-29 09:00:00,0.74479,0.74509,0.74461,0.74493,59600000.0
2009-09-29 09:05:00,0.74486,0.74494,0.74448,0.74477,72200000.0
2009-09-29 09:10:00,0.7448,0.74498,0.74446,0.7445,64000000.0
2009-09-29 09:15:00,0.74449,0.74467,0.74438,0.74458,73600000.0
2009-09-29 09:20:00,0.74452,0.74454,0.7441,0.74412,68800000.0
2009-09-29 09:25:00,0.744,0.74417,0.74378,0.7441,60200000.0
2009-09-29 09:30:00,0.7441,0.7441,0.74254,0.74352,75400000.0
2009-09-29 09:35:00,0.74361,0.7441,0.74347,0.74403,58000000.0
2009-09-29 09:40:00,0.744,0.7441,0.74353,0.7437,56400000.0
2009-09-29 09:45:00,0.74356,0.74434,0.74356,0.74434,57600000.0
2009-09-29 09:50:00,0.74439,0.74477,0.74426,0.74426,62400000.0
2009-09-29 09:55:00,0.74431,0.7446,0.74413,0.74439,67600000.0
2009-09-29 10:00:00,0.74441,0.74479,0.74441,0.74467,62400000.0
2009-09-29 10:05:00,0.74472,0.74523,0.74464,0.74523,63400000.0
2009-09-29 10:10:00,0.74513,0.74521,0.74473,0.74474,68800000.0
2009-09-29 10:15:00,0.74467,0.74501,0.74467,0.745,71800000.0
2009-09-29 10:20:00,0.74496,0.74501,0.74415,0.74424,60800000.0
2009-09-29 10:25:00,0.74449,0.74524,0.74449,0.74521,66000000.0
2009-09-29 10:30:00,0.74515,0.74529,0.74499,0.74512,59200000.0
2009-09-29 10:35:00,0.74504,0.74506,0.74444,0.74463,65600000.0
2009-09-29 10:40:00,0.74455,0.74455,0.74412,0.74431,62400000.0
2009-09-29 10:45:00,0.7442,0.74453,0.74395,0.74441,65600000.0
2009-09-29 10:50:00,0.74448,0.74456,0.74417,0.74446,64000000.0
2009-09-29 10:55:00,0.74451,0.74501,0.74409,0.74494,57600000.0
2009-09-29 11:00:00,0.7449,0.74501,0.74419,0.74433,62400000.0
2009-09-29 11:05:00,0.74428,0.74442,0.7437,0.7437,57600000.0
2009-09-29 11:10:00,0.74371,0.74372,0.74333,0.74345,76200000.0
2009-09-29 11:15:00,0.7435,0.74397,0.7435,0.74396,69800000.0
2009-09-29 11:20:00,0.74389,0.74394,0.74288,0.74298,72000000.0
2009-09-29 11:25:00,0.74292,0.74298,0.7426,0.74266,62400000.0
2009-09-29 11:30:00,0.74277,0.74297,0.74263,0.74297,70800000.0
2009-09-29 11:35:00,0.74292,0.74298,0.74264,0.74282,67200000.0
2009-09-29 11:40:00,0.74281,0.74319,0.74218,0.74315,61800000.0
2009-09-29 11:45:00,0.74312,0.74325,0.74298,0.7432,63800000.0
2009-09-29 11:50:00,0.74337,0.74371,0.74327,0.74367,72000000.0
2009-09-29 11:55:00,0.74347,0.74425,0.74347,0.74351,72000000.0
2009-09-29 12:00:00,0.74345,0.74352,0.74306,0.74323,70400000.0
2009-09-29 12:05:00,0.74322,0.74343,0.74292,0.74292,60800000.0
2009-09-29 12:10:00,0.74298,0.74357,0.7428,0.74347,72000000.0
2009-09-29 12:15:00,0.74342,0.74408,0.74342,0.74408,69200000.0
2009-09-29 12:20:00,0.74394,0.74445,0.74365,0.7442,64000000.0
2009-09-29 12:25:00,0.74423,0.74423,0.74389,0.744,54400000.0
2009-09-29 12:30:00,0.74419,0.74587,0.74419,0.74549,56000000.0
2009-09-29 12:35:00,0.74549,0.7456,0.74503,0.74518,65600000.0
2009-09-29 12:40:00,0.74506,0.74506,0.74369,0.74388,57000000.0
2009-09-29 12:45:00,0.74391,0.744,0.74338,0.74398,60800000.0
2009-09-29 12:50:00,0.74407,0.74424,0.74337,0.74401,75200000.0
2009-09-29 12:55:00,0.74394,0.74418,0.74302,0.74401,62400000.0
2009-09-29 13:00:00,0.74393,0.74393,0.74354,0.74381,64400000.0
2009-09-29 13:05:00,0.74384,0.74384,0.74342,0.7438,52800000.0
2009-09-29 13:10:00,0.74375,0.74403,0.74351,0.74403,57600000.0
2009-09-29 13:15:00,0.74393,0.74398,0.74341,0.74347,56000000.0
2009-09-29 13:20:00,0.74352,0.74366,0.74344,0.74353,67200000.0
2009-09-29 13:25:00,0.74353,0.7438,0.7435,0.74356,53800000.0
2009-09-29 13:30:00,0.7435,0.74413,0.7435,0.74395,103800000.0
2009-09-29 13:35:00,0.74398,0.74399,0.74331,0.74353,124800000.0
2009-09-29 13:40:00,0.74357,0.7441,0.74355,0.74398,141200000.0
2009-09-29 13:45:00,0.74388,0.74401,0.74368,0.74368,121000000.0
2009-09-29 13:50:00,0.74363,0.74375,0.74346,0.74354,156200000.0
2009-09-29 13:55:00,0.74353,0.74353,0.74309,0.74309,130000000.0
2009-09-29 14:00:00,0.74288,0.74295,0.74259,0.74259,170400000.0
2009-09-29 14:05:00,0.74265,0.74325,0.74265,0.74319,181600000.0
2009-09-29 14:10:00,0.74317,0.74344,0.74265,0.74265,116800000.0
2009-09-29 14:15:00,0.74241,0.74259,0.74206,0.74228,185000000.0
2009-09-29 14:20:00,0.74224,0.74264,0.74203,0.74228,156200000.0
2009-09-29 14:25:00,0.74218,0.74231,0.74207,0.7422,190400000.0
2009-09-29 14:30:00,0.7421,0.74254,0.74199,0.7425,208800000.0
2009-09-29 14:35:00,0.74262,0.74279,0.74244,0.74277,235200000.0
2009-09-29 14:40:00,0.7428,0.74285,0.74223,0.74233,244000000.0
2009-09-29 14:45:00,0.7424,0.7424,0.74223,0.74238,150800000.0
2009-09-29 14:50:00,0.74243,0.74265,0.74225,0.74255,131600000.0
2009-09-29 14:55:00,0.7425,0.74284,0.74204,0.74275,108800000.0
2009-09-29 15:00:00,0.74278,0.74317,0.74241,0.74241,153000000.0
2009-09-29 15:05:00,0.7425,0.74268,0.74231,0.74234,154600000.0
2009-09-29 15:10:00,0.74221,0.74318,0.74221,0.74313,227000000.0
2009-09-29 15:15:00,0.74319,0.74325,0.74259,0.74259,94400000.0
2009-09-29 15:20:00,0.74252,0.74269,0.74227,0.74236,164800000.0
2009-09-29 15:25:00,0.74241,0.7425,0.74107,0.74137,193600000.0
2009-09-29 15:30:00,0.74158,0.74302,0.74158,0.74243,251200000.0
2009-09-29 15:35:00,0.74249,0.74273,0.74223,0.74239,203600000.0
2009-09-29 15:40:00,0.74239,0.74263,0.74226,0.74241,207200000.0
2009-09-29 15:45:00,0.74242,0.74242,0.74211,0.74211,153400000.0
2009-09-29 15:50:00,0.74208,0.7426,0.74208,0.74209,125200000.0
2009-09-29 15:55:00,0.74214,0.7429,0.74214,0.74234,157200000.0
2009-09-29 16:00:00,0.74213,0.74218,0.7413,0.74193,238600000.0
2009-09-29 16:05:00,0.74185,0.74205,0.74132,0.74181,200400000.0
2009-09-29 16:10:00,0.74185,0.74225,0.74175,0.74216,208000000.0
2009-09-29 16:15:00,0.74218,0.74218,0.74168,0.74188,194000000.0
2009-09-29 16:20:00,0.74169,0.74194,0.74148,0.74149,225000000.0
2009-09-29 16:25:00,0.74159,0.74189,0.74154,0.74178,171600000.0
2009-09-29 16:30:00,0.74173,0.74219,0.74173,0.74213,234600000.0
2009-09-29 16:35:00,0.74226,0.74243,0.74216,0.74241,281400000.0
2009-09-29 16:40:00,0.74238,0.74244,0.74212,0.74217,256800000.0
2009-09-29 16:45:00,0.74212,0.74238,0.74206,0.74215,316800000.0
2009-09-29 16:50:00,0.74211,0.74223,0.74161,0.74164,192000000.0
2009-09-29 16:55:00,0.74155,0.74215,0.74152,0.74215,197000000.0
2009-09-29 17:00:00,0.74209,0.74223,0.74171,0.74171,232000000.0
2009-09-29 17:05:00,0.74169,0.74245,0.7416,0.7424,252200000.0
2009-09-29 17:10:00,0.74236,0.74261,0.74228,0.74249,180600000.0
2009-09-29 17:15:00,0.74238,0.74249,0.74232,0.74244,158400000.0
2009-09-29 17:20:00,0.74241,0.74249,0.74225,0.74226,140800000.0
2009-09-29 17:25:00,0.74244,0.74258,0.74219,0.74252,200000000.0
2009-09-29 17:30:00,0.74248,0.74286,0.74248,0.74276,371600000.0
2009-09-29 17:35:00,0.74283,0.74295,0.74261,0.74261,286800000.0
2009-09-29 17:40:00,0.74261,0.74289,0.74247,0.74247,271600000.0
2009-09-29 17:45:00,0.74239,0.74246,0.74126,0.74133,456400000.0
2009-09-29 17:50:00,0.74135,0.7415,0.74122,0.74141,318000000.0
2009-09-29 17:55:00,0.74147,0.74158,0.74136,0.7414,324800000.0
2009-09-29 18:00:00,0.74135,0.74153,0.74127,0.74151,287800000.0
2009-09-29 18:05:00,0.74158,0.74163,0.74132,0.74146,320000000.0
2009-09-29 18:10:00,0.74143,0.74185,0.74142,0.74185,189200000.0
2009-09-29 18:15:00,0.74183,0.74194,0.74165,0.7417,300400000.0
2009-09-29 18:20:00,0.74184,0.74225,0.74181,0.74183,271200000.0
2009-09-29 18:25:00,0.74181,0.74221,0.74162,0.74169,182400000.0
2009-09-29 18:30:00,0.74167,0.74205,0.74167,0.74205,243200000.0
2009-09-29 18:35:00,0.74211,0.74242,0.74211,0.74228,301800000.0
2009-09-29 18:40:00,0.74239,0.74239,0.74156,0.74207,287600000.0
2009-09-29 18:45:00,0.74206,0.74258,0.74191,0.74258,294400000.0
2009-09-29 18:50:00,0.74272,0.74296,0.74272,0.74288,189200000.0
2009-09-29 18:55:00,0.74288,0.7429,0.74249,0.74289,145400000.0
2009-09-29 19:00:00,0.74307,0.74337,0.74307,0.74329,134400000.0
2009-09-29 19:05:00,0.74335,0.74376,0.74306,0.74308,252800000.0
2009-09-29 19:10:00,0.74307,0.74317,0.74243,0.74283,171600000.0
2009-09-29 19:15:00,0.74295,0.74301,0.74274,0.74282,158400000.0
2009-09-29 19:20:00,0.7428,0.743,0.74257,0.743,131600000.0
2009-09-29 19:25:00,0.74297,0.74317,0.74272,0.74279,229800000.0
2009-09-29 19:30:00,0.74283,0.74292,0.74259,0.74266,172800000.0
2009-09-29 19:35:00,0.74266,0.74279,0.74252,0.74257,108200000.0
2009-09-29 19:40:00,0.74244,0.74246,0.74194,0.74244,105600000.0
2009-09-29 19:45:00,0.74244,0.74263,0.74228,0.74256,111400000.0
2009-09-29 19:50:00,0.74253,0.74253,0.74212,0.74221,99200000.0
2009-09-29 19:55:00,0.7422,0.74247,0.74216,0.74247,118400000.0
2009-09-29 20:00:00,0.74245,0.74245,0.74224,0.74235,118400000.0
2009-09-29 20:05:00,0.74238,0.74244,0.742,0.74206,119800000.0
2009-09-29 20:10:00,0.74199,0.74199,0.74104,0.74106,144000000.0
2009-09-29 20:15:00,0.74098,0.74105,0.74055,0.74067,96000000.0
2009-09-29 20:20:00,0.74057,0.74083,0.74048,0.74072,81600000.0
2009-09-29 20:25:00,0.74082,0.74083,0.74056,0.74064,86400000.0
2009-09-29 20:30:00,0.74073,0.74122,0.74073,0.74082,143400000.0
2009-09-29 20:35:00,0.7412,0.74125,0.74055,0.74117,97000000.0
2009-09-29 20:40:00,0.74113,0.74123,0.74082,0.74105,65600000.0
2009-09-29 20:45:00,0.74113,0.74127,0.7407,0.74127,93200000.0
2009-09-29 20:50:00,0.74128,0.74132,0.74107,0.74121,78400000.0
2009-09-29 20:55:00,0.74121,0.7416,0.74059,0.7416,85200000.0
2009-09-29 21:00:00,0.74171,0.74196,0.7413,0.74133,78400000.0
2009-09-29 21:05:00,0.74131,0.7419,0.74131,0.74186,59200000.0
2009-09-29 21:10:00,0.74177,0.74177,0.74068,0.7412,61800000.0
2009-09-29 21:15:00,0.74115,0.74123,0.74044,0.74104,56000000.0
2009-09-29 21:20:00,0.74087,0.74115,0.7404,0.74098,64400000.0
2009-09-29 21:25:00,0.74096,0.74102,0.74062,0.74062,91200000.0
2009-09-29 21:30:00,0.74056,0.741,0.74003,0.74065,64000000.0
2009-09-29 21:35:00,0.74064,0.7407,0.73959,0.74008,75200000.0
2009-09-29 21:40:00,0.74047,0.74049,0.74007,0.74049,68800000.0
2009-09-29 21:45:00,0.74044,0.74065,0.74029,0.7405,93200000.0
2009-09-29 21:50:00,0.74047,0.74052,0.74033,0.74044,82000000.0
2009-09-29 21:55:00,0.74045,0.74045,0.73969,0.73999,129600000.0
2009-09-29 22:00:00,0.74006,0.74027,0.73991,0.73991,172000000.0
2009-09-29 22:05:00,0.73988,0.74005,0.73912,0.73985,115200000.0
2009-09-29 22:10:00,0.7395,0.73995,0.73946,0.73964,87200000.0
2009-09-29 22:15:00,0.73888,0.74036,0.73888,0.74022,83600000.0
2009-09-29 22:20:00,0.74034,0.74035,0.73941,0.74035,66000000.0
2009-09-29 22:25:00,0.73997,0.74027,0.73971,0.73973,84200000.0
2009-09-29 22:30:00,0.73943,0.73978,0.73917,0.73948,152200000.0
2009-09-29 22:35:00,0.7396,0.74002,0.73947,0.7395,146000000.0
2009-09-29 22:40:00,0.7395,0.73984,0.73949,0.73973,69200000.0
2009-09-29 22:45:00,0.73975,0.74007,0.7393,0.74001,94400000.0
2009-09-29 22:50:00,0.73998,0.74007,0.73985,0.74003,66600000.0
2009-09-29 22:55:00,0.74001,0.74008,0.73917,0.73971,73600000.0
2009-09-29 23:00:00,0.73941,0.73987,0.73941,0.73987,85200000.0
2009-09-29 23:05:00,0.73955,0.74007,0.73933,0.73982,68800000.0
2009-09-29 23:10:00,0.73993,0.74007,0.7395,0.73978,64000000.0
2009-09-29 23:15:00,0.73992,0.74021,0.73968,0.74005,62400000.0
2009-09-29 23:20:00,0.74006,0.74024,0.73931,0.74022,62400000.0
2009-09-29 23:25:00,0.74022,0.74023,0.73993,0.74006,80000000.0
2009-09-29 23:30:00,0.74011,0.74043,0.74008,0.74022,99000000.0
2009-09-29 23:35:00,0.74029,0.74073,0.74029,0.74073,83200000.0
2009-09-29 23:40:00,0.74081,0.74089,0.7405,0.7405,85200000.0
2009-09-29 23:45:00,0.74075,0.74102,0.74055,0.74055,58600000.0
2009-09-29 23:50:00,0.74069,0.74112,0.74048,0.74088,67200000.0
2009-09-29 23:55:00,0.74076,0.74094,0.74013,0.74075,112000000.0
2009-09-30 00:00:00,0.74077,0.74082,0.74022,0.74042,73600000.0
2009-09-30 00:05:00,0.74063,0.74066,0.73985,0.74011,66000000.0
2009-09-30 00:10:00,0.73966,0.74042,0.73955,0.7404,81600000.0
2009-09-30 00:15:00,0.74024,0.74064,0.74013,0.74064,59200000.0
2009-09-30 00:20:00,0.74043,0.74076,0.7401,0.74052,51200000.0
2009-09-30 00:25:00,0.7405,0.74079,0.74045,0.74057,67200000.0
2009-09-30 00:30:00,0.74044,0.74086,0.74041,0.74065,83200000.0
2009-09-30 00:35:00,0.74054,0.74103,0.7404,0.74103,60800000.0
2009-09-30 00:40:00,0.74099,0.74123,0.74062,0.74123,73600000.0
2009-09-30 00:45:00,0.74117,0.74122,0.74063,0.74095,73600000.0
2009-09-30 00:50:00,0.74076,0.74114,0.74023,0.74112,55400000.0
2009-09-30 00:55:00,0.74105,0.74137,0.74094,0.74099,67200000.0
2009-09-30 01:00:00,0.74144,0.74192,0.7407,0.74192,66600000.0
2009-09-30 01:05:00,0.7419,0.74211,0.74141,0.74154,64000000.0
2009-09-30 01:10:00,0.74177,0.74203,0.74164,0.74194,61800000.0
2009-09-30 01:15:00,0.74101,0.74198,0.74101,0.74176,58000000.0
2009-09-30 01:20:00,0.74176,0.74216,0.74115,0.74196,67200000.0
2009-09-30 01:25:00,0.74198,0.7423,0.74143,0.74212,91200000.0
2009-09-30 01:30:00,0.74226,0.74241,0.74213,0.74226,119400000.0
2009-09-30 01:35:00,0.74217,0.74222,0.74115,0.74212,64000000.0
2009-09-30 01:40:00,0.74212,0.74212,0.74141,0.7417,64000000.0
2009-09-30 01:45:00,0.74173,0.74179,0.74143,0.74172,63400000.0
2009-09-30 01:50:00,0.74164,0.74226,0.74164,0.74226,69800000.0
2009-09-30 01:55:00,0.74206,0.74227,0.74189,0.74227,93600000.0
2009-09-30 02:00:00,0.74238,0.74263,0.7422,0.74235,65600000.0
2009-09-30 02:05:00,0.74242,0.74243,0.74203,0.74213,66000000.0
2009-09-30 02:10:00,0.74216,0.74221,0.74205,0.74219,52800000.0
2009-09-30 02:15:00,0.74228,0.74254,0.74217,0.74231,67200000.0
2009-09-30 02:20:00,0.74208,0.74225,0.74194,0.74212,62400000.0
2009-09-30 02:25:00,0.74215,0.7428,0.74128,0.74277,65600000.0
2009-09-30 02:30:00,0.74291,0.74312,0.74262,0.74302,58400000.0
2009-09-30 02:35:00,0.74299,0.7432,0.74293,0.7432,65600000.0
2009-09-30 02:40:00,0.74304,0.74326,0.74295,0.74324,59200000.0
2009-09-30 02:45:00,0.74325,0.74341,0.74289,0.74333,59200000.0
2009-09-30 02:50:00,0.74326,0.74347,0.74293,0.74293,62400000.0
2009-09-30 02:55:00,0.74315,0.74317,0.74287,0.74287,64000000.0
2009-09-30 03:00:00,0.74284,0.74296,0.74253,0.74295,72000000.0
2009-09-30 03:05:00,0.74302,0.7431,0.74246,0.74246,62400000.0
2009-09-30 03:10:00,0.74234,0.74254,0.74199,0.74229,60800000.0
2009-09-30 03:15:00,0.74231,0.74292,0.74218,0.74286,62400000.0
2009-09-30 03:20:00,0.74276,0.74283,0.74247,0.74283,67200000.0
2009-09-30 03:25:00,0.74307,0.74307,0.7423,0.74253,57600000.0
2009-09-30 03:30:00,0.74312,0.74314,0.74241,0.74254,61200000.0
2009-09-30 03:35:00,0.74233,0.74297,0.74233,0.74267,58000000.0
2009-09-30 03:40:00,0.7426,0.7431,0.7426,0.74279,64000000.0
2009-09-30 03:45:00,0.74281,0.74321,0.74257,0.74289,60800000.0
2009-09-30 03:50:00,0.74289,0.74299,0.74258,0.74284,60800000.0
2009-09-30 03:55:00,0.74284,0.74348,0.74234,0.74347,62400000.0
2009-09-30 04:00:00,0.74346,0.74473,0.74346,0.74445,65600000.0
2009-09-30 04:05:00,0.74431,0.74484,0.74397,0.74474,57600000.0
2009-09-30 04:10:00,0.74475,0.74483,0.74355,0.74442,60800000.0
2009-09-30 04:15:00,0.74457,0.74474,0.74429,0.74429,57600000.0
2009-09-30 04:20:00,0.744,0.74416,0.74387,0.74387,54800000.0
2009-09-30 04:25:00,0.74387,0.74394,0.74319,0.74338,60800000.0
2009-09-30 04:30:00,0.74385,0.7442,0.74354,0.74414,60800000.0
2009-09-30 04:35:00,0.74416,0.74449,0.74408,0.74434,72000000.0
2009-09-30 04:40:00,0.7443,0.7449,0.74412,0.74485,60800000.0
2009-09-30 04:45:00,0.74487,0.74524,0.74463,0.7452,65000000.0
2009-09-30 04:50:00,0.74526,0.74551,0.74491,0.74522,67200000.0
2009-09-30 04:55:00,0.74498,0.74579,0.74498,0.74536,57600000.0
2009-09-30 05:00:00,0.74525,0.74525,0.74474,0.74505,67200000.0
2009-09-30 05:05:00,0.74519,0.74534,0.74475,0.74486,68600000.0
2009-09-30 05:10:00,0.74535,0.74555,0.74486,0.74519,65000000.0
2009-09-30 05:15:00,0.74522,0.7453,0.74481,0.745,51200000.0
2009-09-30 05:20:00,0.74495,0.74539,0.74491,0.74536,56000000.0
2009-09-30 05:25:00,0.74514,0.74526,0.74467,0.74503,65600000.0
2009-09-30 05:30:00,0.74501,0.74509,0.74472,0.74491,68800000.0
2009-09-30 05:35:00,0.74489,0.74532,0.74475,0.74523,59200000.0
2009-09-30 05:40:00,0.74525,0.74567,0.74491,0.74512,51200000.0
2009-09-30 05:45:00,0.74545,0.7455,0.74524,0.74534,59200000.0
2009-09-30 05:50:00,0.7452,0.74557,0.74517,0.7454,61800000.0
2009-09-30 05:55:00,0.7452,0.74561,0.74497,0.74538,77200000.0
2009-09-30 06:00:00,0.7449,0.74562,0.74466,0.74524,62400000.0
2009-09-30 06:05:00,0.74499,0.74547,0.74487,0.74499,60800000.0
2009-09-30 06:10:00,0.74502,0.74502,0.74449,0.74478,61800000.0
2009-09-30 06:15:00,0.74479,0.74518,0.74472,0.74511,67200000.0
2009-09-30 06:20:00,0.74525,0.74525,0.74485,0.74511,67200000.0
2009-09-30 06:25:00,0.74515,0.74515,0.74417,0.74448,54400000.0
2009-09-30 06:30:00,0.74465,0.74465,0.74426,0.7445,59200000.0
2009-09-30 06:35:00,0.74456,0.74456,0.74336,0.74418,72000000.0
2009-09-30 06:40:00,0.74425,0.74437,0.74388,0.74424,55400000.0
2009-09-30 06:45:00,0.74419,0.74442,0.74407,0.74442,62800000.0
2009-09-30 06:50:00,0.7445,0.74455,0.74426,0.74429,57000000.0
2009-09-30 06:55:00,0.74432,0.74432,0.74379,0.74379,70400000.0
2009-09-30 07:00:00,0.74415,0.74456,0.74365,0.74454,67200000.0
2009-09-30 07:05:00,0.74461,0.74469,0.74401,0.74469,58600000.0
2009-09-30 07:10:00,0.74472,0.74472,0.74444,0.74449,73600000.0
2009-09-30 07:15:00,0.74453,0.74455,0.74402,0.74432,72000000.0
2009-09-30 07:20:00,0.74435,0.74449,0.74431,0.74434,60200000.0
2009-09-30 07:25:00,0.74429,0.7448,0.74408,0.7448,72400000.0
2009-09-30 07:30:00,0.74481,0.74495,0.74467,0.74493,64000000.0
2009-09-30 07:35:00,0.74492,0.74528,0.74459,0.74496,65600000.0
2009-09-30 07:40:00,0.74497,0.74516,0.74465,0.74516,54400000.0
2009-09-30 07:45:00,0.74517,0.74521,0.74454,0.74497,58600000.0
2009-09-30 07:50:00,0.74487,0.74518,0.74472,0.74514,69200000.0
2009-09-30 07:55:00,0.74488,0.74596,0.74454,0.74564,56000000.0
2009-09-30 08:00:00,0.74562,0.74615,0.74531,0.7459,68800000.0
2009-09-30 08:05:00,0.74545,0.74554,0.74488,0.74528,68800000.0
2009-09-30 08:10:00,0.74542,0.74566,0.74517,0.74544,64000000.0
2009-09-30 08:15:00,0.74555,0.74592,0.74517,0.74517,61800000.0
2009-09-30 08:20:00,0.74521,0.74544,0.74503,0.74519,65600000.0
2009-09-30 08:25:00,0.74527,0.74552,0.74509,0.74509,69800000.0
2009-09-30 08:30:00,0.74482,0.74505,0.74468,0.7449,57000000.0
2009-09-30 08:35:00,0.74497,0.74501,0.74422,0.74422,56000000.0
2009-09-30 08:40:00,0.74439,0.74464,0.74355,0.74464,57600000.0
2009-09-30 08:45:00,0.74465,0.74573,0.74465,0.74557,66000000.0
2009-09-30 08:50:00,0.74559,0.74561,0.74537,0.74553,59200000.0
2009-09-30 08:55:00,0.74563,0.74563,0.74527,0.74536,59200000.0
2009-09-30 09:00:00,0.74533,0.74539,0.74514,0.74524,60000000.0
2009-09-30 09:05:00,0.74524,0.74563,0.74486,0.74542,71400000.0
2009-09-30 09:10:00,0.74571,0.74572,0.74502,0.7455,64000000.0
2009-09-30 09:15:00,0.74541,0.74541,0.74491,0.7451,73000000.0
2009-09-30 09:20:00,0.74497,0.74497,0.7445,0.74455,68800000.0
2009-09-30 09:25:00,0.74451,0.74466,0.74425,0.74463,61200000.0
2009-09-30 09:30:00,0.74448,0.74487,0.74329,0.74466,75200000.0
2009-09-30 09:35:00,0.74468,0.74472,0.7445,0.74462,57000000.0
2009-09-30 09:40:00,0.74465,0.74495,0.7441,0.74429,56400000.0
2009-09-30 09:45:00,0.7444,0.74475,0.74352,0.74364,58000000.0
2009-09-30 09:50:00,0.74333,0.74371,0.7431,0.7431,62400000.0
2009-09-30 09:55:00,0.74327,0.74341,0.74266,0.74291,68800000.0
2009-09-30 10:00:00,0.74289,0.74328,0.7428,0.74301,62400000.0
2009-09-30 10:05:00,0.74305,0.74342,0.74289,0.74342,64000000.0
2009-09-30 10:10:00,0.7435,0.74386,0.74339,0.74369,68200000.0
2009-09-30 10:15:00,0.74357,0.74374,0.743,0.74312,72000000.0
2009-09-30 10:20:00,0.74311,0.74337,0.74302,0.74331,60800000.0
2009-09-30 10:25:00,0.74333,0.7441,0.74328,0.74382,65000000.0
2009-09-30 10:30:00,0.74385,0.74393,0.74331,0.74331,59200000.0
2009-09-30 10:35:00,0.74378,0.74398,0.74352,0.7438,65600000.0
2009-09-30 10:40:00,0.74329,0.7438,0.74323,0.74345,62400000.0
2009-09-30 10:45:00,0.74351,0.74355,0.74304,0.74304,65600000.0
2009-09-30 10:50:00,0.74314,0.74337,0.74313,0.74325,64400000.0
2009-09-30 10:55:00,0.74336,0.7435,0.74318,0.74338,65600000.0
2009-09-30 11:00:00,0.74342,0.74397,0.74342,0.74388,62400000.0
2009-09-30 11:05:00,0.74393,0.74431,0.74384,0.74409,58000000.0
2009-09-30 11:10:00,0.74402,0.74451,0.74375,0.74448,76800000.0
2009-09-30 11:15:00,0.74456,0.74465,0.74392,0.74416,69800000.0
2009-09-30 11:20:00,0.74413,0.74433,0.74354,0.7436,72000000.0
2009-09-30 11:25:00,0.7435,0.74352,0.74292,0.74303,62400000.0
2009-09-30 11:30:00,0.74293,0.74293,0.74212,0.74237,70400000.0
2009-09-30 11:35:00,0.74237,0.74237,0.74208,0.74229,65600000.0
2009-09-30 11:40:00,0.74211,0.74233,0.7411,0.74199,62400000.0
2009-09-30 11:45:00,0.74193,0.74203,0.74169,0.74192,64400000.0
2009-09-30 11:50:00,0.74191,0.74213,0.74163,0.7421,72000000.0
2009-09-30 11:55:00,0.74189,0.74229,0.74189,0.74223,71400000.0
2009-09-30 12:00:00,0.74236,0.74248,0.74222,0.74247,70400000.0
2009-09-30 12:05:00,0.74231,0.74288,0.74231,0.74277,60800000.0
2009-09-30 12:10:00,0.74279,0.74279,0.74205,0.74222,76800000.0
2009-09-30 12:15:00,0.74218,0.74257,0.74215,0.74249,68200000.0
2009-09-30 12:20:00,0.74249,0.74252,0.74169,0.74197,64000000.0
2009-09-30 12:25:00,0.74235,0.74255,0.74171,0.74223,54400000.0
2009-09-30 12:30:00,0.74215,0.74258,0.74211,0.74251,56000000.0
2009-09-30 12:35:00,0.74247,0.74258,0.7423,0.7425,65600000.0
2009-09-30 12:40:00,0.74228,0.74242,0.74205,0.74229,57600000.0
2009-09-30 12:45:00,0.74239,0.74257,0.7422,0.74242,60800000.0
2009-09-30 12:50:00,0.74248,0.74259,0.74147,0.74234,75200000.0
2009-09-30 12:55:00,0.74232,0.7424,0.74125,0.74212,62400000.0
2009-09-30 13:00:00,0.74211,0.74237,0.74206,0.74215,64000000.0
2009-09-30 13:05:00,0.74209,0.74215,0.74167,0.74185,52800000.0
2009-09-30 13:10:00,0.74186,0.74195,0.74162,0.74173,57600000.0
2009-09-30 13:15:00,0.74177,0.74206,0.7416,0.74202,56000000.0
2009-09-30 13:20:00,0.74199,0.74213,0.74191,0.74204,67200000.0
2009-09-30 13:25:00,0.74202,0.74221,0.74177,0.74215,57600000.0
2009-09-30 13:30:00,0.74216,0.74244,0.7421,0.74237,104400000.0
2009-09-30 13:35:00,0.74224,0.74235,0.74161,0.74208,124200000.0
2009-09-30 13:40:00,0.74222,0.74223,0.742,0.7421,141600000.0
2009-09-30 13:45:00,0.74223,0.74242,0.7422,0.7424,121000000.0
2009-09-30 13:50:00,0.74272,0.74318,0.74272,0.74293,156200000.0
2009-09-30 13:55:00,0.74291,0.74303,0.74263,0.74266,129600000.0
2009-09-30 14:00:00,0.74282,0.74313,0.74268,0.74309,171600000.0
2009-09-30 14:05:00,0.74304,0.74319,0.74288,0.74304,182200000.0
2009-09-30 14:10:00,0.74306,0.74341,0.74291,0.74291,116200000.0
2009-09-30 14:15:00,0.74321,0.74636,0.7431,0.74537,185600000.0
2009-09-30 14:20:00,0.74558,0.74705,0.74558,0.7462,157200000.0
2009-09-30 14:25:00,0.74625,0.74805,0.74617,0.74786,190400000.0
2009-09-30 14:30:00,0.74802,0.74905,0.74774,0.749,208200000.0
2009-09-30 14:35:00,0.74925,0.7494,0.74861,0.74885,235600000.0
2009-09-30 14:40:00,0.74879,0.75021,0.74838,0.75021,244800000.0
2009-09-30 14:45:00,0.74998,0.75196,0.74976,0.75088,152000000.0
2009-09-30 14:50:00,0.75057,0.75063,0.75035,0.75035,133200000.0
2009-09-30 14:55:00,0.75024,0.75024,0.7494,0.74961,108800000.0
2009-09-30 15:00:00,0.74955,0.7499,0.7492,0.74964,153600000.0
2009-09-30 15:05:00,0.74964,0.75036,0.74961,0.75034,155400000.0
2009-09-30 15:10:00,0.7502,0.75037,0.74962,0.75013,226000000.0
2009-09-30 15:15:00,0.75011,0.75024,0.74992,0.75023,92800000.0
2009-09-30 15:20:00,0.75017,0.75017,0.74957,0.74986,165200000.0
2009-09-30 15:25:00,0.74987,0.75046,0.74916,0.74916,193000000.0
2009-09-30 15:30:00,0.74901,0.75111,0.74889,0.75111,251200000.0
2009-09-30 15:35:00,0.75114,0.75114,0.75044,0.75056,204800000.0
2009-09-30 15:40:00,0.75058,0.75064,0.74943,0.74951,206800000.0
2009-09-30 15:45:00,0.74939,0.74957,0.74866,0.74869,155200000.0
2009-09-30 15:50:00,0.74873,0.74948,0.74853,0.74948,124800000.0
2009-09-30 15:55:00,0.74939,0.74945,0.74808,0.74808,156800000.0
2009-09-30 16:00:00,0.74806,0.74826,0.74728,0.74764,238800000.0
2009-09-30 16:05:00,0.74771,0.74806,0.74771,0.74778,199400000.0
2009-09-30 16:10:00,0.74771,0.74809,0.74751,0.74809,208000000.0
2009-09-30 16:15:00,0.74827,0.74863,0.74803,0.74857,194000000.0
2009-09-30 16:20:00,0.74856,0.74858,0.74767,0.74773,225200000.0
2009-09-30 16:25:00,0.74764,0.74791,0.74763,0.74787,171200000.0
2009-09-30 16:30:00,0.74795,0.74795,0.74763,0.74787,235600000.0
2009-09-30 16:35:00,0.74803,0.74881,0.748,0.74865,282000000.0
2009-09-30 16:40:00,0.74848,0.74872,0.74833,0.74838,255800000.0
2009-09-30 16:45:00,0.7483,0.74869,0.74828,0.74852,317200000.0
2009-09-30 16:50:00,0.7486,0.74933,0.74852,0.74926,191800000.0
2009-09-30 16:55:00,0.74943,0.75025,0.74943,0.75025,196200000.0
2009-09-30 17:00:00,0.75021,0.75021,0.74951,0.74987,231400000.0
2009-09-30 17:05:00,0.74992,0.75064,0.74992,0.75058,252800000.0
2009-09-30 17:10:00,0.7506,0.75089,0.75032,0.75032,180200000.0
2009-09-30 17:15:00,0.75023,0.75056,0.75004,0.75036,158400000.0
2009-09-30 17:20:00,0.75038,0.75061,0.7502,0.75043,140800000.0
2009-09-30 17:25:00,0.75047,0.75054,0.75012,0.75022,199800000.0
2009-09-30 17:30:00,0.75016,0.75016,0.74956,0.74994,371400000.0
2009-09-30 17:35:00,0.75011,0.75025,0.74977,0.75009,289200000.0
2009-09-30 17:40:00,0.74994,0.74994,0.74936,0.7496,270800000.0
2009-09-30 17:45:00,0.74957,0.74968,0.74942,0.74958,454600000.0
2009-09-30 17:50:00,0.74947,0.74947,0.74891,0.74942,317200000.0
2009-09-30 17:55:00,0.74949,0.74987,0.74911,0.74984,324200000.0
2009-09-30 18:00:00,0.75,0.75049,0.74999,0.75039,288800000.0
2009-09-30 18:05:00,0.7505,0.75065,0.75028,0.75051,319800000.0
2009-09-30 18:10:00,0.75049,0.75083,0.75037,0.75075,188800000.0
2009-09-30 18:15:00,0.75077,0.75095,0.75037,0.75043,300400000.0
2009-09-30 18:20:00,0.75035,0.75051,0.75005,0.75005,270200000.0
2009-09-30 18:25:00,0.74991,0.74991,0.74884,0.74891,182400000.0
2009-09-30 18:30:00,0.74886,0.7491,0.74829,0.74832,243600000.0
2009-09-30 18:35:00,0.74861,0.74929,0.74861,0.74921,302200000.0
2009-09-30 18:40:00,0.74935,0.7497,0.74925,0.74958,286800000.0
2009-09-30 18:45:00,0.74968,0.74976,0.74949,0.74956,293000000.0
2009-09-30 18:50:00,0.74958,0.74991,0.74949,0.74982,189200000.0
2009-09-30 18:55:00,0.74987,0.75016,0.74966,0.75014,145600000.0
2009-09-30 19:00:00,0.7501,0.7501,0.74975,0.74997,134800000.0
2009-09-30 19:05:00,0.74991,0.75003,0.74955,0.74957,253600000.0
2009-09-30 19:10:00,0.74958,0.74984,0.74954,0.74983,171000000.0
2009-09-30 19:15:00,0.7498,0.75026,0.7497,0.75026,158400000.0
2009-09-30 19:20:00,0.75008,0.75008,0.74968,0.74984,132000000.0
2009-09-30 19:25:00,0.7499,0.75006,0.7497,0.74981,229800000.0
2009-09-30 19:30:00,0.74975,0.75008,0.7497,0.75005,172800000.0
2009-09-30 19:35:00,0.75004,0.75004,0.74899,0.74943,108800000.0
2009-09-30 19:40:00,0.74945,0.74953,0.74919,0.74926,105600000.0
2009-09-30 19:45:00,0.74926,0.74926,0.74904,0.74904,112400000.0
2009-09-30 19:50:00,0.74904,0.74945,0.74895,0.74945,100000000.0
2009-09-30 19:55:00,0.74941,0.74941,0.74859,0.74859,119200000.0
2009-09-30 20:00:00,0.74855,0.74929,0.74852,0.7492,117800000.0
2009-09-30 20:05:00,0.74921,0.74934,0.7485,0.74926,120000000.0
2009-09-30 20:10:00,0.74922,0.7493,0.74898,0.74902,143400000.0
2009-09-30 20:15:00,0.74863,0.74915,0.74863,0.749,96000000.0
2009-09-30 20:20:00,0.74896,0.74911,0.74855,0.74877,81600000.0
2009-09-30 20:25:00,0.74881,0.74893,0.7484,0.74865,86400000.0
2009-09-30 20:30:00,0.74874,0.74896,0.7482,0.74888,143800000.0
2009-09-30 20:35:00,0.74889,0.74898,0.74855,0.74856,98000000.0
2009-09-30 20:40:00,0.74852,0.74869,0.7483,0.74865,65600000.0
2009-09-30 20:45:00,0.74864,0.74874,0.7485,0.74864,92800000.0
2009-09-30 20:50:00,0.74863,0.74902,0.74853,0.74858,78400000.0
2009-09-30 20:55:00,0.74848,0.74894,0.74796,0.74894,85800000.0
2009-09-30 21:00:00,0.74909,0.7491,0.74851,0.74862,78400000.0
2009-09-30 21:05:00,0.74879,0.74879,0.74843,0.74864,66000000.0
2009-09-30 21:10:00,0.74854,0.74854,0.74771,0.74771,62400000.0
2009-09-30 21:15:00,0.74777,0.74796,0.74774,0.7479,56000000.0
2009-09-30 21:20:00,0.74802,0.74822,0.74758,0.74758,64000000.0
2009-09-30 21:25:00,0.74771,0.74778,0.74752,0.7477,91200000.0
2009-09-30 21:30:00,0.7476,0.74811,0.74665,0.74779,64000000.0
2009-09-30 21:35:00,0.74744,0.74788,0.7469,0.74778,75200000.0
2009-09-30 21:40:00,0.74778,0.74801,0.74761,0.7477,68800000.0
2009-09-30 21:45:00,0.74779,0.74812,0.74759,0.7476,92800000.0
2009-09-30 21:50:00,0.74807,0.7485,0.74785,0.74838,81600000.0
2009-09-30 21:55:00,0.74837,0.74837,0.74803,0.74804,130000000.0
2009-09-30 22:00:00,0.74803,0.74812,0.74783,0.74806,170600000.0
2009-09-30 22:05:00,0.74806,0.74859,0.74797,0.74849,115600000.0
2009-09-30 22:10:00,0.7481,0.74882,0.74809,0.74853,86400000.0
2009-09-30 22:15:00,0.74846,0.74846,0.74823,0.74823,80000000.0
2009-09-30 22:20:00,0.74829,0.74849,0.74813,0.74849,65600000.0
2009-09-30 22:25:00,0.74825,0.74863,0.7481,0.74844,85200000.0
2009-09-30 22:30:00,0.74831,0.74888,0.74777,0.74802,152000000.0
2009-09-30 22:35:00,0.74797,0.74828,0.74795,0.74799,145600000.0
2009-09-30 22:40:00,0.74799,0.74804,0.7475,0.74789,68800000.0
2009-09-30 22:45:00,0.74795,0.74837,0.74783,0.74835,94400000.0
2009-09-30 22:50:00,0.74843,0.74858,0.74831,0.74835,67200000.0
2009-09-30 22:55:00,0.74807,0.74851,0.74773,0.74851,73600000.0
2009-09-30 23:00:00,0.74827,0.74837,0.74763,0.74799,84800000.0
2009-09-30 23:05:00,0.74788,0.74841,0.7478,0.74818,68800000.0
2009-09-30 23:10:00,0.74816,0.74926,0.74811,0.74921,64000000.0
2009-09-30 23:15:00,0.74921,0.7494,0.74896,0.7493,62400000.0
2009-09-30 23:20:00,0.74934,0.74937,0.74885,0.749,62400000.0
2009-09-30 23:25:00,0.74874,0.74915,0.74863,0.74915,80000000.0
2009-09-30 23:30:00,0.74911,0.74931,0.74895,0.74898,99200000.0
2009-09-30 23:35:00,0.74903,0.7493,0.74851,0.74867,83200000.0
2009-09-30 23:40:00,0.74858,0.74885,0.74793,0.74812,84800000.0
2009-09-30 23:45:00,0.74868,0.74895,0.74806,0.74857,59200000.0
2009-09-30 23:50:00,0.74863,0.7489,0.74857,0.74871,67600000.0
2009-09-30 23:55:00,0.74862,0.74877,0.74791,0.74849,111400000.0
2009-10-01 00:00:00,0.74869,0.74869,0.74748,0.74806,73600000.0
2009-10-01 00:05:00,0.74857,0.74886,0.74829,0.74829,66000000.0
2009-10-01 00:10:00,0.74829,0.74867,0.74741,0.74865,81600000.0
2009-10-01 00:15:00,0.74805,0.7486,0.74797,0.74851,59200000.0
2009-10-01 00:20:00,0.74835,0.74862,0.74805,0.7485,51200000.0
2009-10-01 00:25:00,0.74859,0.74897,0.74837,0.74886,67200000.0
2009-10-01 00:30:00,0.74887,0.74915,0.7485,0.74902,83200000.0
2009-10-01 00:35:00,0.74904,0.74948,0.74886,0.74948,60800000.0
2009-10-01 00:40:00,0.74942,0.74949,0.74892,0.74917,73000000.0
2009-10-01 00:45:00,0.74929,0.74938,0.74913,0.74925,73600000.0
2009-10-01 00:50:00,0.74926,0.7496,0.74901,0.74954,56000000.0
2009-10-01 00:55:00,0.74952,0.74975,0.74929,0.74936,74000000.0
2009-10-01 01:00:00,0.7494,0.74947,0.74851,0.74864,67200000.0
2009-10-01 01:05:00,0.74852,0.74865,0.74784,0.74837,64400000.0
2009-10-01 01:10:00,0.74843,0.74852,0.74761,0.74831,62400000.0
2009-10-01 01:15:00,0.74765,0.74841,0.74765,0.74831,64000000.0
2009-10-01 01:20:00,0.74826,0.74833,0.74806,0.74816,67200000.0
2009-10-01 01:25:00,0.74809,0.74824,0.74795,0.74821,91200000.0
2009-10-01 01:30:00,0.74829,0.74834,0.74798,0.74807,120800000.0
2009-10-01 01:35:00,0.74823,0.74824,0.74724,0.74793,64400000.0
2009-10-01 01:40:00,0.74816,0.74827,0.74759,0.74787,64000000.0
2009-10-01 01:45:00,0.74787,0.74825,0.74771,0.7482,64000000.0
2009-10-01 01:50:00,0.74821,0.74827,0.74729,0.74769,70400000.0
2009-10-01 01:55:00,0.74788,0.74814,0.74788,0.74801,92800000.0
2009-10-01 02:00:00,0.74802,0.7481,0.74771,0.748,65600000.0
2009-10-01 02:05:00,0.74822,0.74835,0.74778,0.74805,65600000.0
2009-10-01 02:10:00,0.7479,0.74796,0.74742,0.74772,52800000.0
2009-10-01 02:15:00,0.7478,0.74859,0.7478,0.74858,67600000.0
2009-10-01 02:20:00,0.74845,0.74857,0.7475,0.748,61800000.0
2009-10-01 02:25:00,0.74826,0.74828,0.74732,0.74797,66000000.0
2009-10-01 02:30:00,0.74807,0.74814,0.74757,0.74783,57600000.0
2009-10-01 02:35:00,0.7479,0.74885,0.7479,0.7488,66000000.0
2009-10-01 02:40:00,0.74871,0.74874,0.74851,0.74874,59200000.0
2009-10-01 02:45:00,0.74874,0.74892,0.74847,0.74889,59200000.0
2009-10-01 02:50:00,0.74883,0.74894,0.74826,0.74831,62400000.0
2009-10-01 02:55:00,0.74853,0.74874,0.74833,0.74849,64000000.0
2009-10-01 03:00:00,0.74837,0.74886,0.74837,0.74881,72000000.0
2009-10-01 03:05:00,0.74872,0.74877,0.74831,0.74864,62400000.0
2009-10-01 03:10:00,0.74862,0.74869,0.74847,0.74864,60800000.0
2009-10-01 03:15:00,0.74861,0.74891,0.74855,0.7486,62800000.0
2009-10-01 03:20:00,0.74871,0.74871,0.74834,0.74862,67000000.0
2009-10-01 03:25:00,0.74864,0.74874,0.74821,0.74845,58000000.0
2009-10-01 03:30:00,0.7483,0.7483,0.7478,0.74791,67200000.0
2009-10-01 03:35:00,0.74758,0.74816,0.74757,0.74786,57600000.0
2009-10-01 03:40:00,0.74797,0.74844,0.7477,0.74823,67200000.0
2009-10-01 03:45:00,0.74818,0.74818,0.74782,0.7479,61200000.0
2009-10-01 03:50:00,0.74794,0.74817,0.74746,0.7479,60200000.0
2009-10-01 03:55:00,0.74798,0.7482,0.7476,0.74796,62400000.0
2009-10-01 04:00:00,0.74798,0.74815,0.74785,0.74788,66000000.0
2009-10-01 04:05:00,0.74787,0.74811,0.74783,0.74806,57600000.0
2009-10-01 04:10:00,0.74821,0.74827,0.74705,0.74806,61600000.0
2009-10-01 04:15:00,0.74814,0.74836,0.74796,0.74829,54400000.0
2009-10-01 04:20:00,0.74831,0.74831,0.74793,0.74796,54400000.0
2009-10-01 04:25:00,0.74792,0.74793,0.74739,0.74763,60800000.0
2009-10-01 04:30:00,0.74791,0.74813,0.74784,0.74805,60800000.0
2009-10-01 04:35:00,0.74813,0.74864,0.74765,0.74864,72000000.0
2009-10-01 04:40:00,0.74859,0.74873,0.74798,0.74798,60800000.0
2009-10-01 04:45:00,0.74856,0.74883,0.74826,0.74831,65600000.0
2009-10-01 04:50:00,0.74827,0.74847,0.74785,0.74785,59200000.0
2009-10-01 04:55:00,0.74797,0.74812,0.74752,0.74779,57600000.0
2009-10-01 05:00:00,0.7481,0.7484,0.74771,0.74796,66600000.0
2009-10-01 05:05:00,0.74811,0.7484,0.7476,0.74819,68200000.0
2009-10-01 05:10:00,0.74837,0.74858,0.74817,0.74837,65600000.0
2009-10-01 05:15:00,0.74855,0.74865,0.74816,0.74845,51200000.0
2009-10-01 05:20:00,0.74841,0.74869,0.74829,0.74841,56000000.0
2009-10-01 05:25:00,0.74838,0.74865,0.74818,0.74865,65000000.0
2009-10-01 05:30:00,0.74861,0.74868,0.74807,0.74817,68200000.0
2009-10-01 05:35:00,0.74805,0.74838,0.74776,0.74785,58600000.0
2009-10-01 05:40:00,0.74791,0.74815,0.74727,0.7473,59200000.0
2009-10-01 05:45:00,0.74736,0.7479,0.74736,0.74768,59200000.0
2009-10-01 05:50:00,0.74778,0.74805,0.74775,0.74775,62400000.0
2009-10-01 05:55:00,0.74777,0.74786,0.7475,0.74785,76200000.0
2009-10-01 06:00:00,0.74791,0.74791,0.74744,0.74766,62400000.0
2009-10-01 06:05:00,0.74766,0.74776,0.74706,0.74742,60800000.0
2009-10-01 06:10:00,0.74775,0.74804,0.7472,0.74783,61800000.0
2009-10-01 06:15:00,0.74786,0.74797,0.74767,0.74785,67200000.0
2009-10-01 06:20:00,0.74782,0.74805,0.74735,0.74796,67200000.0
2009-10-01 06:25:00,0.74793,0.74795,0.74696,0.74751,64000000.0
2009-10-01 06:30:00,0.74727,0.74783,0.74727,0.74741,67200000.0
2009-10-01 06:35:00,0.74703,0.74737,0.74659,0.74681,72000000.0
2009-10-01 06:40:00,0.74686,0.74742,0.74674,0.74725,56000000.0
2009-10-01 06:45:00,0.74716,0.74744,0.74699,0.74744,62400000.0
2009-10-01 06:50:00,0.74746,0.74754,0.74727,0.74745,57600000.0
2009-10-01 06:55:00,0.74755,0.74763,0.74699,0.74705,70400000.0
2009-10-01 07:00:00,0.74701,0.74724,0.74692,0.74723,67600000.0
2009-10-01 07:05:00,0.74727,0.74727,0.74626,0.74677,58600000.0
2009-10-01 07:10:00,0.74701,0.74714,0.74641,0.74712,73600000.0
2009-10-01 07:15:00,0.74709,0.74733,0.74695,0.74733,66400000.0
2009-10-01 07:20:00,0.74738,0.74748,0.74675,0.7469,60800000.0
2009-10-01 07:25:00,0.74708,0.74751,0.74671,0.74751,72000000.0
2009-10-01 07:30:00,0.74682,0.74793,0.74682,0.74793,64000000.0
2009-10-01 07:35:00,0.74788,0.74796,0.74758,0.74758,65600000.0
2009-10-01 07:40:00,0.74772,0.74772,0.7474,0.74745,54400000.0
2009-10-01 07:45:00,0.74753,0.74824,0.7475,0.74797,59200000.0
2009-10-01 07:50:00,0.74775,0.74804,0.74726,0.74779,68800000.0
2009-10-01 07:55:00,0.74787,0.74834,0.74775,0.74834,62400000.0
2009-10-01 08:00:00,0.74848,0.74848,0.74733,0.74786,69200000.0
2009-10-01 08:05:00,0.74776,0.74827,0.74765,0.74818,68800000.0
2009-10-01 08:10:00,0.74827,0.74921,0.74818,0.74921,64000000.0
2009-10-01 08:15:00,0.74945,0.74976,0.74928,0.74972,62400000.0
2009-10-01 08:20:00,0.74979,0.74983,0.74929,0.74958,65600000.0
2009-10-01 08:25:00,0.74959,0.75024,0.74951,0.75024,70400000.0
2009-10-01 08:30:00,0.75021,0.75079,0.74992,0.75068,57600000.0
2009-10-01 08:35:00,0.75077,0.75133,0.75057,0.75127,56400000.0
2009-10-01 08:40:00,0.75149,0.75165,0.7507,0.75164,57600000.0
2009-10-01 08:45:00,0.75147,0.75166,0.75114,0.75121,66400000.0
2009-10-01 08:50:00,0.7515,0.75158,0.75112,0.75125,59200000.0
2009-10-01 08:55:00,0.75128,0.75226,0.75121,0.75226,58600000.0
2009-10-01 09:00:00,0.75236,0.75236,0.75156,0.7516,65600000.0
2009-10-01 09:05:00,0.75157,0.75165,0.7512,0.75156,72000000.0
2009-10-01 09:10:00,0.75159,0.75196,0.75142,0.75175,64000000.0
2009-10-01 09:15:00,0.75179,0.75224,0.75179,0.75209,73600000.0
2009-10-01 09:20:00,0.75219,0.75239,0.75164,0.7517,68200000.0
2009-10-01 09:25:00,0.75163,0.75188,0.75163,0.7518,61000000.0
2009-10-01 09:30:00,0.75172,0.75175,0.75017,0.75115,75600000.0
2009-10-01 09:35:00,0.75097,0.75132,0.75087,0.751,57000000.0
2009-10-01 09:40:00,0.75112,0.75152,0.75111,0.75127,56000000.0
2009-10-01 09:45:00,0.75138,0.75164,0.75116,0.75129,57600000.0
2009-10-01 09:50:00,0.75099,0.75125,0.75083,0.75111,62400000.0
2009-10-01 09:55:00,0.75117,0.75137,0.75097,0.75122,68800000.0
2009-10-01 10:00:00,0.75117,0.75146,0.75096,0.75143,62400000.0
2009-10-01 10:05:00,0.75144,0.75154,0.75098,0.75129,64000000.0
2009-10-01 10:10:00,0.75122,0.75137,0.751,0.75134,68800000.0
2009-10-01 10:15:00,0.75123,0.75135,0.75104,0.75119,72000000.0
2009-10-01 10:20:00,0.75116,0.75167,0.75106,0.75155,61200000.0
2009-10-01 10:25:00,0.75169,0.7525,0.75169,0.7525,65000000.0
2009-10-01 10:30:00,0.75248,0.75248,0.75166,0.7517,59200000.0
2009-10-01 10:35:00,0.75177,0.75183,0.75103,0.75115,66800000.0
2009-10-01 10:40:00,0.75122,0.75122,0.7507,0.75081,62400000.0
2009-10-01 10:45:00,0.7507,0.7507,0.74991,0.75067,65600000.0
2009-10-01 10:50:00,0.75088,0.75124,0.75084,0.75118,64000000.0
2009-10-01 10:55:00,0.75111,0.75132,0.75082,0.75116,57600000.0
2009-10-01 11:00:00,0.75121,0.75204,0.75121,0.75204,62400000.0
2009-10-01 11:05:00,0.75204,0.75241,0.75203,0.75222,57600000.0
2009-10-01 11:10:00,0.75218,0.75249,0.75208,0.75235,76600000.0
2009-10-01 11:15:00,0.75248,0.75248,0.75209,0.75232,70400000.0
2009-10-01 11:20:00,0.75236,0.75243,0.75174,0.75226,72000000.0
2009-10-01 11:25:00,0.75216,0.75252,0.75208,0.75228,62400000.0
2009-10-01 11:30:00,0.75242,0.75242,0.75217,0.75217,70400000.0
2009-10-01 11:35:00,0.75214,0.75226,0.75177,0.75189,60800000.0
2009-10-01 11:40:00,0.75174,0.75187,0.75066,0.75176,62400000.0
2009-10-01 11:45:00,0.7513,0.75225,0.7513,0.7521,64000000.0
2009-10-01 11:50:00,0.75205,0.7523,0.75205,0.75213,72000000.0
2009-10-01 11:55:00,0.75193,0.7521,0.75142,0.75179,72000000.0
2009-10-01 12:00:00,0.75156,0.75207,0.75118,0.75207,69800000.0
2009-10-01 12:05:00,0.7519,0.75221,0.75188,0.75218,60800000.0
2009-10-01 12:10:00,0.75218,0.7524,0.75188,0.75218,72000000.0
2009-10-01 12:15:00,0.75215,0.75221,0.75154,0.75166,68800000.0
2009-10-01 12:20:00,0.75162,0.75162,0.75085,0.75085,63800000.0
2009-10-01 12:25:00,0.75092,0.75104,0.7503,0.75085,54400000.0
2009-10-01 12:30:00,0.75085,0.75116,0.75078,0.75099,59200000.0
2009-10-01 12:35:00,0.75096,0.75101,0.75059,0.75087,65600000.0
2009-10-01 12:40:00,0.7509,0.75101,0.75063,0.75074,58000000.0
2009-10-01 12:45:00,0.75078,0.75078,0.75015,0.75044,60800000.0
2009-10-01 12:50:00,0.75045,0.75099,0.75024,0.75097,75200000.0
2009-10-01 12:55:00,0.75106,0.75127,0.75001,0.7502,62400000.0
2009-10-01 13:00:00,0.75038,0.75103,0.7503,0.75103,74000000.0
2009-10-01 13:05:00,0.75104,0.75123,0.75086,0.7511,52200000.0
2009-10-01 13:10:00,0.75106,0.75137,0.751,0.75116,57400000.0
2009-10-01 13:15:00,0.75074,0.75128,0.75065,0.75088,65600000.0
2009-10-01 13:20:00,0.75106,0.75135,0.75106,0.75113,67600000.0
2009-10-01 13:25:00,0.75123,0.75216,0.75123,0.75201,54400000.0
2009-10-01 13:30:00,0.752,0.75249,0.75199,0.75211,104000000.0
2009-10-01 13:35:00,0.75224,0.7525,0.75223,0.75234,124200000.0
2009-10-01 13:40:00,0.75235,0.75235,0.75193,0.75206,141200000.0
2009-10-01 13:45:00,0.752,0.7521,0.75172,0.75176,121000000.0
2009-10-01 13:50:00,0.75176,0.75195,0.75145,0.75145,157200000.0
2009-10-01 13:55:00,0.75151,0.75179,0.75145,0.75179,129600000.0
2009-10-01 14:00:00,0.75178,0.75182,0.75152,0.75176,171200000.0
2009-10-01 14:05:00,0.75177,0.75185,0.75156,0.75184,183000000.0
2009-10-01 14:10:00,0.75185,0.75238,0.75185,0.75238,116600000.0
2009-10-01 14:15:00,0.75249,0.75249,0.75199,0.75199,186000000.0
2009-10-01 14:20:00,0.75203,0.75234,0.75201,0.75224,157200000.0
2009-10-01 14:25:00,0.75232,0.75268,0.75193,0.75193,190400000.0
2009-10-01 14:30:00,0.75198,0.75274,0.75197,0.75255,208000000.0
2009-10-01 14:35:00,0.75264,0.75361,0.75264,0.75354,235000000.0
2009-10-01 14:40:00,0.75343,0.75369,0.7533,0.75335,244200000.0
2009-10-01 14:45:00,0.75335,0.75385,0.75322,0.75351,152000000.0
2009-10-01 14:50:00,0.7534,0.75351,0.75318,0.75337,133000000.0
2009-10-01 14:55:00,0.75348,0.75361,0.75325,0.75328,108800000.0
2009-10-01 15:00:00,0.75342,0.75397,0.75342,0.75364,154400000.0
2009-10-01 15:05:00,0.75362,0.75369,0.75325,0.75332,155200000.0
2009-10-01 15:10:00,0.75329,0.75359,0.75329,0.75333,227200000.0
2009-10-01 15:15:00,0.75331,0.75335,0.75291,0.75304,92800000.0
2009-10-01 15:20:00,0.75294,0.75303,0.75246,0.75288,165200000.0
2009-10-01 15:25:00,0.75299,0.75308,0.75144,0.75172,194000000.0
2009-10-01 15:30:00,0.75186,0.75321,0.75171,0.75259,251600000.0
2009-10-01 15:35:00,0.75258,0.75258,0.75187,0.75207,204800000.0
2009-10-01 15:40:00,0.75227,0.75272,0.75227,0.75272,205200000.0
2009-10-01 15:45:00,0.75274,0.75311,0.75273,0.75299,155200000.0
2009-10-01 15:50:00,0.75293,0.75302,0.75281,0.75291,124800000.0
2009-10-01 15:55:00,0.75288,0.75298,0.75255,0.75255,156800000.0
2009-10-01 16:00:00,0.75193,0.75255,0.75173,0.75233,238800000.0
2009-10-01 16:05:00,0.75214,0.75214,0.75109,0.75149,199400000.0
2009-10-01 16:10:00,0.75152,0.75179,0.75131,0.75143,207400000.0
2009-10-01 16:15:00,0.75132,0.75139,0.75071,0.75134,194000000.0
2009-10-01 16:20:00,0.75158,0.75166,0.75113,0.75166,226000000.0
2009-10-01 16:25:00,0.75178,0.75206,0.75166,0.75169,171200000.0
2009-10-01 16:30:00,0.75165,0.75166,0.75104,0.75104,235000000.0
2009-10-01 16:35:00,0.75106,0.75184,0.75106,0.75153,281600000.0
2009-10-01 16:40:00,0.75141,0.75191,0.75141,0.75165,255200000.0
2009-10-01 16:45:00,0.75163,0.75176,0.75081,0.75081,318000000.0
2009-10-01 16:50:00,0.75081,0.7516,0.75073,0.7516,192000000.0
2009-10-01 16:55:00,0.75149,0.75149,0.75075,0.75075,196800000.0
2009-10-01 17:00:00,0.75049,0.75049,0.74927,0.74942,232400000.0
2009-10-01 17:05:00,0.74937,0.74937,0.74828,0.74844,251600000.0
2009-10-01 17:10:00,0.74828,0.74848,0.74796,0.7481,180800000.0
2009-10-01 17:15:00,0.74834,0.74851,0.74819,0.74829,158400000.0
2009-10-01 17:20:00,0.74828,0.74828,0.74755,0.74755,140800000.0
2009-10-01 17:25:00,0.7475,0.7475,0.74652,0.74654,200000000.0
2009-10-01 17:30:00,0.74635,0.74674,0.74625,0.74642,371600000.0
2009-10-01 17:35:00,0.74627,0.7464,0.74602,0.74607,287800000.0
2009-10-01 17:40:00,0.74603,0.74695,0.74603,0.74693,270400000.0
2009-10-01 17:45:00,0.74701,0.74717,0.74697,0.74708,456400000.0
2009-10-01 17:50:00,0.74694,0.74694,0.74644,0.74669,317600000.0
2009-10-01 17:55:00,0.74667,0.74705,0.74663,0.74668,325000000.0
2009-10-01 18:00:00,0.74664,0.74706,0.74659,0.74684,286800000.0
2009-10-01 18:05:00,0.74682,0.74699,0.74657,0.74679,320400000.0
2009-10-01 18:10:00,0.7469,0.74712,0.74677,0.74712,190000000.0
2009-10-01 18:15:00,0.74717,0.74745,0.74701,0.74706,299400000.0
2009-10-01 18:20:00,0.74705,0.74758,0.74703,0.74753,269800000.0
2009-10-01 18:25:00,0.74731,0.74755,0.74715,0.74733,182400000.0
2009-10-01 18:30:00,0.74634,0.74751,0.74634,0.7473,242600000.0
2009-10-01 18:35:00,0.74729,0.74768,0.74714,0.74768,303200000.0
2009-10-01 18:40:00,0.74771,0.74775,0.74704,0.74706,286800000.0
2009-10-01 18:45:00,0.74707,0.7471,0.74675,0.74695,293000000.0
2009-10-01 18:50:00,0.74695,0.74715,0.74692,0.74706,188600000.0
2009-10-01 18:55:00,0.74707,0.7471,0.74658,0.74659,145600000.0
2009-10-01 19:00:00,0.74651,0.74676,0.74645,0.74667,134400000.0
2009-10-01 19:05:00,0.74674,0.74687,0.74633,0.74679,253000000.0
2009-10-01 19:10:00,0.74675,0.74692,0.74667,0.74685,171200000.0
2009-10-01 19:15:00,0.74671,0.74686,0.74656,0.74656,158800000.0
2009-10-01 19:20:00,0.74648,0.74661,0.74632,0.74643,132000000.0
2009-10-01 19:25:00,0.7464,0.74641,0.74609,0.74617,230800000.0
2009-10-01 19:30:00,0.74611,0.7464,0.74546,0.74553,172800000.0
2009-10-01 19:35:00,0.74553,0.74603,0.74551,0.74595,108200000.0
2009-10-01 19:40:00,0.74599,0.74658,0.74597,0.74654,105600000.0
2009-10-01 19:45:00,0.74662,0.74679,0.74594,0.74609,112400000.0
2009-10-01 19:50:00,0.74615,0.74616,0.74555,0.7461,98600000.0
2009-10-01 19:55:00,0.74608,0.74611,0.74573,0.74579,118400000.0
2009-10-01 20:00:00,0.74569,0.74586,0.74505,0.74505,119200000.0
2009-10-01 20:05:00,0.74514,0.74523,0.74481,0.74501,120000000.0
2009-10-01 20:10:00,0.74513,0.74569,0.7451,0.74569,144000000.0
2009-10-01 20:15:00,0.74584,0.74598,0.74567,0.7458,96400000.0
2009-10-01 20:20:00,0.74571,0.74582,0.7456,0.7457,82000000.0
2009-10-01 20:25:00,0.74583,0.74587,0.74537,0.74577,86800000.0
2009-10-01 20:30:00,0.74515,0.7457,0.74515,0.74522,144000000.0
2009-10-01 20:35:00,0.74514,0.7456,0.74512,0.7455,97600000.0
2009-10-01 20:40:00,0.74549,0.74549,0.74507,0.74523,65600000.0
2009-10-01 20:45:00,0.74516,0.74524,0.7444,0.74509,92800000.0
2009-10-01 20:50:00,0.74506,0.74533,0.74461,0.745,78400000.0
2009-10-01 20:55:00,0.74531,0.74546,0.74469,0.74522,86200000.0
2009-10-01 21:00:00,0.74498,0.74508,0.74411,0.74458,78400000.0
2009-10-01 21:05:00,0.74452,0.74452,0.74414,0.74434,59200000.0
2009-10-01 21:10:00,0.74435,0.74448,0.74426,0.74433,63200000.0
2009-10-01 21:15:00,0.74435,0.74444,0.74398,0.74422,56000000.0
2009-10-01 21:20:00,0.74422,0.74454,0.74422,0.74452,64000000.0
2009-10-01 21:25:00,0.74454,0.7446,0.74422,0.7444,91200000.0
2009-10-01 21:30:00,0.74407,0.7444,0.74371,0.7442,64000000.0
2009-10-01 21:35:00,0.74419,0.74419,0.74372,0.74419,75200000.0
2009-10-01 21:40:00,0.74422,0.74466,0.74414,0.74426,68600000.0
2009-10-01 21:45:00,0.74353,0.74453,0.74353,0.74385,92800000.0
2009-10-01 21:50:00,0.74387,0.74395,0.74355,0.7436,81600000.0
2009-10-01 21:55:00,0.74371,0.74371,0.74313,0.74349,129600000.0
2009-10-01 22:00:00,0.74354,0.74373,0.74334,0.74369,171000000.0
2009-10-01 22:05:00,0.74366,0.7438,0.7431,0.74352,115200000.0
2009-10-01 22:10:00,0.74361,0.744,0.74361,0.74396,86400000.0
2009-10-01 22:15:00,0.74387,0.74387,0.74302,0.74326,80000000.0
2009-10-01 22:20:00,0.74333,0.74356,0.74312,0.74356,65000000.0
2009-10-01 22:25:00,0.74357,0.74364,0.74305,0.74322,85200000.0
2009-10-01 22:30:00,0.74334,0.74375,0.74333,0.74365,151400000.0
2009-10-01 22:35:00,0.74359,0.74399,0.74354,0.74377,145600000.0
2009-10-01 22:40:00,0.74367,0.74372,0.7431,0.74353,68200000.0
2009-10-01 22:45:00,0.74359,0.74369,0.74307,0.74368,94400000.0
2009-10-01 22:50:00,0.74365,0.74376,0.74331,0.74376,67200000.0
2009-10-01 22:55:00,0.74367,0.74381,0.74346,0.74346,73600000.0
2009-10-01 23:00:00,0.74339,0.74369,0.74322,0.74369,84800000.0
2009-10-01 23:05:00,0.74371,0.7439,0.74307,0.74348,68800000.0
2009-10-01 23:10:00,0.74364,0.74379,0.74327,0.74342,63400000.0
2009-10-01 23:15:00,0.74312,0.74481,0.74312,0.74481,62800000.0
2009-10-01 23:20:00,0.74421,0.745,0.74397,0.74437,62800000.0
2009-10-01 23:25:00,0.7444,0.7445,0.7439,0.74435,79400000.0
2009-10-01 23:30:00,0.7445,0.74452,0.74367,0.7445,98600000.0
2009-10-01 23:35:00,0.7445,0.7445,0.74354,0.74407,83600000.0
2009-10-01 23:40:00,0.74397,0.74397,0.74338,0.74355,84800000.0
2009-10-01 23:45:00,0.74364,0.74367,0.74325,0.74342,58600000.0
2009-10-01 23:50:00,0.74341,0.74372,0.74298,0.74363,60800000.0
2009-10-01 23:55:00,0.74359,0.74404,0.74296,0.74395,112000000.0
2009-10-02 00:00:00,0.74406,0.74416,0.74279,0.74279,74000000.0
2009-10-02 00:05:00,0.74367,0.7437,0.7427,0.74284,65600000.0
2009-10-02 00:10:00,0.7432,0.74374,0.74284,0.74373,81600000.0
2009-10-02 00:15:00,0.74347,0.74401,0.74317,0.74394,59200000.0
2009-10-02 00:20:00,0.74382,0.74408,0.74365,0.74393,51200000.0
2009-10-02 00:25:00,0.74393,0.74402,0.74376,0.7438,67200000.0
2009-10-02 00:30:00,0.74389,0.74435,0.74389,0.74426,83200000.0
2009-10-02 00:35:00,0.74421,0.7443,0.74388,0.74423,60800000.0
2009-10-02 00:40:00,0.74419,0.74473,0.74419,0.74447,74400000.0
2009-10-02 00:45:00,0.74441,0.74445,0.74396,0.74396,73600000.0
2009-10-02 00:50:00,0.74392,0.744,0.74361,0.74361,56000000.0
2009-10-02 00:55:00,0.74343,0.74361,0.74333,0.7434,66600000.0
2009-10-02 01:00:00,0.74345,0.74386,0.74334,0.74386,67200000.0
2009-10-02 01:05:00,0.74363,0.7437,0.743,0.74305,64000000.0
2009-10-02 01:10:00,0.74291,0.74361,0.74291,0.74341,62400000.0
2009-10-02 01:15:00,0.74275,0.74343,0.74275,0.74338,57600000.0
2009-10-02 01:20:00,0.7435,0.74375,0.74277,0.7433,66600000.0
2009-10-02 01:25:00,0.74362,0.74385,0.74306,0.74306,90600000.0
2009-10-02 01:30:00,0.74301,0.74317,0.74267,0.74294,120000000.0
2009-10-02 01:35:00,0.74307,0.74317,0.74191,0.74277,64000000.0
2009-10-02 01:40:00,0.74284,0.74292,0.74236,0.74261,64000000.0
2009-10-02 01:45:00,0.74258,0.7429,0.7424,0.74269,64000000.0
2009-10-02 01:50:00,0.74236,0.74307,0.74191,0.743,70400000.0
2009-10-02 01:55:00,0.74287,0.74336,0.74279,0.74303,92800000.0
2009-10-02 02:00:00,0.74286,0.74326,0.74262,0.74263,65000000.0
2009-10-02 02:05:00,0.74255,0.74255,0.74207,0.74214,65600000.0
2009-10-02 02:10:00,0.7421,0.74222,0.74175,0.74198,53200000.0
2009-10-02 02:15:00,0.74211,0.74215,0.74165,0.74165,67200000.0
2009-10-02 02:20:00,0.74143,0.74177,0.74142,0.74159,62400000.0
2009-10-02 02:25:00,0.74163,0.74203,0.74072,0.74154,65600000.0
2009-10-02 02:30:00,0.74167,0.74179,0.74131,0.7415,58000000.0
2009-10-02 02:35:00,0.74153,0.74195,0.74153,0.74183,65000000.0
2009-10-02 02:40:00,0.74183,0.74185,0.74158,0.74175,59200000.0
2009-10-02 02:45:00,0.74163,0.74165,0.7413,0.74142,59200000.0
2009-10-02 02:50:00,0.74141,0.74175,0.74134,0.74175,62400000.0
2009-10-02 02:55:00,0.74169,0.74169,0.74093,0.74095,64000000.0
2009-10-02 03:00:00,0.74086,0.74105,0.73948,0.73976,72000000.0
2009-10-02 03:05:00,0.73976,0.74027,0.73933,0.74027,62400000.0
2009-10-02 03:10:00,0.7403,0.74058,0.73998,0.74024,64000000.0
2009-10-02 03:15:00,0.74019,0.74041,0.73991,0.74032,62800000.0
2009-10-02 03:20:00,0.74042,0.74072,0.74024,0.74072,67200000.0
2009-10-02 03:25:00,0.74096,0.74096,0.74059,0.74072,57600000.0
2009-10-02 03:30:00,0.74054,0.74099,0.74036,0.74063,60800000.0
2009-10-02 03:35:00,0.74054,0.74091,0.7405,0.74068,57600000.0
2009-10-02 03:40:00,0.74065,0.74102,0.74041,0.74088,64000000.0
2009-10-02 03:45:00,0.74076,0.7409,0.74046,0.74079,60200000.0
2009-10-02 03:50:00,0.74085,0.74106,0.74009,0.74106,60800000.0
2009-10-02 03:55:00,0.74097,0.74158,0.74096,0.74142,62800000.0
2009-10-02 04:00:00,0.74144,0.74206,0.74144,0.74169,65600000.0
2009-10-02 04:05:00,0.74162,0.74185,0.74157,0.74175,57600000.0
2009-10-02 04:10:00,0.74175,0.74212,0.74112,0.742,60800000.0
2009-10-02 04:15:00,0.74138,0.74244,0.74138,0.74225,54400000.0
2009-10-02 04:20:00,0.74218,0.74231,0.74154,0.7421,62400000.0
2009-10-02 04:25:00,0.7421,0.74219,0.74182,0.74193,61200000.0
2009-10-02 04:30:00,0.74139,0.74214,0.74139,0.7419,60800000.0
2009-10-02 04:35:00,0.74207,0.74207,0.74144,0.74157,72000000.0
2009-10-02 04:40:00,0.74145,0.7419,0.74115,0.74177,60800000.0
2009-10-02 04:45:00,0.74177,0.74182,0.74138,0.74138,65600000.0
2009-10-02 04:50:00,0.74143,0.7415,0.74096,0.74113,59200000.0
2009-10-02 04:55:00,0.74122,0.74123,0.74042,0.74089,57000000.0
2009-10-02 05:00:00,0.74089,0.74094,0.74038,0.74062,67200000.0
2009-10-02 05:05:00,0.74061,0.74081,0.74037,0.74075,68800000.0
2009-10-02 05:10:00,0.74081,0.74096,0.7404,0.74053,65600000.0
2009-10-02 05:15:00,0.74064,0.74064,0.74033,0.74052,50600000.0
2009-10-02 05:20:00,0.74038,0.74061,0.74019,0.7406,56000000.0
2009-10-02 05:25:00,0.74052,0.74063,0.73994,0.74057,65600000.0
2009-10-02 05:30:00,0.74058,0.74058,0.73996,0.7405,68800000.0
2009-10-02 05:35:00,0.74055,0.74076,0.74052,0.74058,59200000.0
2009-10-02 05:40:00,0.74049,0.74091,0.74041,0.74063,51600000.0
2009-10-02 05:45:00,0.74068,0.74068,0.73991,0.74038,59200000.0
2009-10-02 05:50:00,0.74047,0.74066,0.74034,0.74034,62400000.0
2009-10-02 05:55:00,0.74032,0.74085,0.7401,0.74079,76800000.0
2009-10-02 06:00:00,0.74088,0.74093,0.74059,0.7408,62400000.0
2009-10-02 06:05:00,0.74079,0.74079,0.74006,0.74052,61200000.0
2009-10-02 06:10:00,0.7407,0.74101,0.74058,0.74094,62400000.0
2009-10-02 06:15:00,0.74096,0.74129,0.74052,0.74107,67200000.0
2009-10-02 06:20:00,0.74092,0.7414,0.7408,0.74129,67200000.0
2009-10-02 06:25:00,0.74123,0.74143,0.74032,0.74138,54400000.0
2009-10-02 06:30:00,0.74135,0.74146,0.74122,0.74144,59200000.0
2009-10-02 06:35:00,0.74152,0.74158,0.74071,0.7413,72000000.0
2009-10-02 06:40:00,0.74157,0.7417,0.7409,0.7409,56000000.0
2009-10-02 06:45:00,0.74153,0.74153,0.74083,0.74142,62400000.0
2009-10-02 06:50:00,0.74143,0.74147,0.74079,0.74117,57600000.0
2009-10-02 06:55:00,0.74118,0.74118,0.74071,0.74075,69800000.0
2009-10-02 07:00:00,0.74069,0.74075,0.74021,0.74062,67600000.0
2009-10-02 07:05:00,0.74071,0.74073,0.74013,0.74065,58600000.0
2009-10-02 07:10:00,0.74053,0.74066,0.74022,0.74056,73000000.0
2009-10-02 07:15:00,0.74074,0.7409,0.74067,0.7409,65600000.0
2009-10-02 07:20:00,0.74079,0.74151,0.74077,0.74151,60200000.0
2009-10-02 07:25:00,0.74153,0.74161,0.74123,0.74149,71400000.0
2009-10-02 07:30:00,0.7414,0.74224,0.74121,0.74224,64800000.0
2009-10-02 07:35:00,0.7422,0.7423,0.74089,0.74089,65600000.0
2009-10-02 07:40:00,0.74092,0.74174,0.74082,0.74174,54400000.0
2009-10-02 07:45:00,0.74173,0.74242,0.74165,0.74215,59600000.0
2009-10-02 07:50:00,0.74207,0.74212,0.74176,0.74212,68800000.0
2009-10-02 07:55:00,0.74204,0.74234,0.74184,0.74215,55800000.0
2009-10-02 08:00:00,0.74203,0.74213,0.7415,0.74166,68800000.0
2009-10-02 08:05:00,0.74152,0.74239,0.74151,0.74236,68800000.0
2009-10-02 08:10:00,0.74223,0.74239,0.74196,0.74214,64400000.0
2009-10-02 08:15:00,0.74219,0.74261,0.74201,0.74239,61200000.0
2009-10-02 08:20:00,0.74239,0.74274,0.74229,0.74259,65600000.0
2009-10-02 08:25:00,0.7427,0.74278,0.74233,0.74246,70400000.0
2009-10-02 08:30:00,0.74241,0.74253,0.74218,0.74236,57600000.0
2009-10-02 08:35:00,0.74233,0.74269,0.74218,0.74258,56000000.0
2009-10-02 08:40:00,0.74245,0.74249,0.74141,0.7423,57600000.0
2009-10-02 08:45:00,0.74219,0.74226,0.74143,0.74211,65600000.0
2009-10-02 08:50:00,0.74225,0.74242,0.74135,0.74211,59200000.0
2009-10-02 08:55:00,0.74223,0.74237,0.74203,0.74237,59200000.0
2009-10-02 09:00:00,0.74242,0.74302,0.74242,0.74259,59200000.0
2009-10-02 09:05:00,0.74249,0.74265,0.74196,0.74216,72000000.0
2009-10-02 09:10:00,0.74219,0.74225,0.74191,0.74205,64000000.0
2009-10-02 09:15:00,0.74215,0.74242,0.7421,0.74236,73600000.0
2009-10-02 09:20:00,0.74229,0.74251,0.74199,0.74218,68800000.0
2009-10-02 09:25:00,0.74207,0.74211,0.74018,0.7402,60800000.0
2009-10-02 09:30:00,0.74006,0.74095,0.7394,0.74088,75200000.0
2009-10-02 09:35:00,0.74086,0.7411,0.7408,0.74081,57600000.0
2009-10-02 09:40:00,0.74086,0.74144,0.74068,0.74133,62400000.0
2009-10-02 09:45:00,0.74117,0.74173,0.74113,0.74169,58000000.0
2009-10-02 09:50:00,0.7415,0.74187,0.7413,0.74179,62400000.0
2009-10-02 09:55:00,0.74184,0.74238,0.74175,0.74207,68800000.0
2009-10-02 10:00:00,0.74193,0.74194,0.7402,0.74028,62400000.0
2009-10-02 10:05:00,0.7402,0.7412,0.74011,0.7412,64000000.0
2009-10-02 10:10:00,0.74127,0.7414,0.74107,0.74118,68200000.0
2009-10-02 10:15:00,0.74108,0.74126,0.74062,0.74126,72000000.0
2009-10-02 10:20:00,0.74144,0.74202,0.74144,0.74193,60800000.0
2009-10-02 10:25:00,0.7424,0.74285,0.7419,0.74282,66000000.0
2009-10-02 10:30:00,0.74294,0.74304,0.74264,0.74287,59200000.0
2009-10-02 10:35:00,0.74277,0.74283,0.74238,0.74245,65600000.0
2009-10-02 10:40:00,0.74246,0.74268,0.7423,0.74246,62800000.0
2009-10-02 10:45:00,0.74232,0.74311,0.74205,0.74311,65600000.0
2009-10-02 10:50:00,0.7431,0.74315,0.74258,0.74264,63400000.0
2009-10-02 10:55:00,0.74275,0.74285,0.74223,0.74224,57600000.0
2009-10-02 11:00:00,0.7423,0.74236,0.74197,0.74199,62200000.0
2009-10-02 11:05:00,0.74199,0.74229,0.74191,0.74201,57600000.0
2009-10-02 11:10:00,0.74206,0.74227,0.74199,0.74215,77200000.0
2009-10-02 11:15:00,0.7422,0.7422,0.74153,0.74179,70400000.0
2009-10-02 11:20:00,0.74178,0.74187,0.74119,0.74164,72800000.0
2009-10-02 11:25:00,0.74162,0.74166,0.7412,0.74134,62400000.0
2009-10-02 11:30:00,0.7415,0.74208,0.74145,0.74208,70800000.0
2009-10-02 11:35:00,0.74202,0.74202,0.7411,0.74135,61200000.0
2009-10-02 11:40:00,0.74149,0.74246,0.74144,0.74233,61600000.0
2009-10-02 11:45:00,0.74194,0.74246,0.74165,0.74205,64000000.0
2009-10-02 11:50:00,0.74205,0.74205,0.74113,0.74113,72000000.0
2009-10-02 11:55:00,0.74081,0.74128,0.74081,0.74108,72000000.0
2009-10-02 12:00:00,0.74029,0.74141,0.74029,0.74141,70400000.0
2009-10-02 12:05:00,0.74131,0.74145,0.74104,0.74104,60800000.0
2009-10-02 12:10:00,0.74102,0.7411,0.74049,0.74055,72400000.0
2009-10-02 12:15:00,0.74052,0.74062,0.74021,0.74021,68800000.0
2009-10-02 12:20:00,0.74012,0.74039,0.73989,0.73989,64000000.0
2009-10-02 12:25:00,0.73992,0.74023,0.73956,0.74022,54400000.0
2009-10-02 12:30:00,0.74025,0.74055,0.74022,0.74055,56000000.0
2009-10-02 12:35:00,0.74051,0.7409,0.74041,0.7409,65600000.0
2009-10-02 12:40:00,0.74086,0.74086,0.74041,0.74066,60000000.0
2009-10-02 12:45:00,0.74064,0.74065,0.74036,0.74047,60200000.0
2009-10-02 12:50:00,0.74038,0.74064,0.73948,0.74055,75600000.0
2009-10-02 12:55:00,0.74063,0.74064,0.73962,0.74035,62800000.0
2009-10-02 13:00:00,0.74037,0.74037,0.73936,0.73953,64000000.0
2009-10-02 13:05:00,0.73949,0.73988,0.73935,0.73948,52800000.0
2009-10-02 13:10:00,0.73946,0.74028,0.73944,0.74021,57600000.0
2009-10-02 13:15:00,0.74018,0.74018,0.73959,0.73978,56000000.0
2009-10-02 13:20:00,0.73963,0.73979,0.73929,0.73958,67200000.0
2009-10-02 13:25:00,0.73934,0.74019,0.73931,0.74018,54800000.0
2009-10-02 13:30:00,0.74014,0.74062,0.73993,0.74055,104000000.0
2009-10-02 13:35:00,0.74051,0.74052,0.7399,0.74006,124800000.0
2009-10-02 13:40:00,0.74,0.74022,0.73993,0.74016,140800000.0
2009-10-02 13:45:00,0.74011,0.74085,0.74011,0.74085,121600000.0
2009-10-02 13:50:00,0.74078,0.74078,0.74008,0.7403,156200000.0
2009-10-02 13:55:00,0.74079,0.74135,0.74079,0.74135,130000000.0
2009-10-02 14:00:00,0.74137,0.74203,0.74127,0.74203,171200000.0
2009-10-02 14:05:00,0.74201,0.74212,0.74178,0.74182,183200000.0
2009-10-02 14:10:00,0.74178,0.74207,0.74127,0.7419,116800000.0
2009-10-02 14:15:00,0.74187,0.74249,0.74168,0.74191,185600000.0
2009-10-02 14:20:00,0.74195,0.74233,0.7418,0.74226,156600000.0
2009-10-02 14:25:00,0.74239,0.74307,0.74197,0.74291,190400000.0
2009-10-02 14:30:00,0.74118,0.74131,0.73888,0.7389,208400000.0
2009-10-02 14:35:00,0.73888,0.73899,0.7379,0.73848,234600000.0
2009-10-02 14:40:00,0.73886,0.74081,0.73886,0.74047,246000000.0
2009-10-02 14:45:00,0.74087,0.74117,0.74029,0.74039,151400000.0
2009-10-02 14:50:00,0.74032,0.74066,0.73982,0.73994,133600000.0
2009-10-02 14:55:00,0.73983,0.73983,0.73773,0.73854,108800000.0
2009-10-02 15:00:00,0.73845,0.73893,0.73826,0.73854,153000000.0
2009-10-02 15:05:00,0.73868,0.7388,0.73809,0.73832,155400000.0
2009-10-02 15:10:00,0.73815,0.73899,0.73799,0.73867,227600000.0
2009-10-02 15:15:00,0.73866,0.73957,0.73866,0.73953,92800000.0
2009-10-02 15:20:00,0.73948,0.73976,0.73858,0.73872,164800000.0
2009-10-02 15:25:00,0.73872,0.73928,0.73789,0.73789,194000000.0
2009-10-02 15:30:00,0.73789,0.73952,0.73789,0.7392,250600000.0
2009-10-02 15:35:00,0.7394,0.73996,0.73938,0.7394,204600000.0
2009-10-02 15:40:00,0.7396,0.73977,0.73904,0.73909,206800000.0
2009-10-02 15:45:00,0.73904,0.74039,0.73899,0.74039,155200000.0
2009-10-02 15:50:00,0.74035,0.74116,0.73961,0.74082,124800000.0
2009-10-02 15:55:00,0.74082,0.74092,0.74026,0.74051,156800000.0
2009-10-02 16:00:00,0.74041,0.74106,0.7398,0.74106,238400000.0
2009-10-02 16:05:00,0.74135,0.74152,0.74088,0.74088,200000000.0
2009-10-02 16:10:00,0.7408,0.7409,0.74024,0.74024,208400000.0
2009-10-02 16:15:00,0.74008,0.74041,0.73991,0.74015,193600000.0
2009-10-02 16:20:00,0.7402,0.74102,0.7402,0.74102,226000000.0
2009-10-02 16:25:00,0.74103,0.7417,0.74103,0.74155,170600000.0
2009-10-02 16:30:00,0.7415,0.74326,0.7415,0.74298,236000000.0
2009-10-02 16:35:00,0.74291,0.74315,0.74249,0.74253,282800000.0
2009-10-02 16:40:00,0.74252,0.7427,0.74234,0.74252,257600000.0
2009-10-02 16:45:00,0.74269,0.74275,0.74224,0.74232,316800000.0
2009-10-02 16:50:00,0.74236,0.74238,0.74141,0.74156,191800000.0
2009-10-02 16:55:00,0.74152,0.74198,0.74081,0.74184,196600000.0
2009-10-02 17:00:00,0.74176,0.74186,0.74129,0.74174,232000000.0
2009-10-02 17:05:00,0.74168,0.74208,0.74157,0.74189,253000000.0
2009-10-02 17:10:00,0.74204,0.74226,0.74105,0.7411,180600000.0
2009-10-02 17:15:00,0.74131,0.74155,0.74118,0.74119,158400000.0
2009-10-02 17:20:00,0.74118,0.74133,0.74074,0.74127,141600000.0
2009-10-02 17:25:00,0.74128,0.74149,0.74118,0.74141,200800000.0
2009-10-02 17:30:00,0.74121,0.74197,0.74121,0.74129,370000000.0
2009-10-02 17:35:00,0.74134,0.74151,0.74122,0.74141,287400000.0
2009-10-02 17:40:00,0.74142,0.74142,0.74063,0.74076,270200000.0
2009-10-02 17:45:00,0.74077,0.74088,0.74052,0.74065,455400000.0
2009-10-02 17:50:00,0.74081,0.74108,0.7408,0.74088,317200000.0
2009-10-02 17:55:00,0.74098,0.74101,0.74075,0.74088,324800000.0
2009-10-02 18:00:00,0.74093,0.74124,0.74059,0.74105,287400000.0
2009-10-02 18:05:00,0.74109,0.74134,0.74106,0.74112,320200000.0
2009-10-02 18:10:00,0.7411,0.74122,0.74074,0.74082,189200000.0
2009-10-02 18:15:00,0.74079,0.74105,0.74072,0.74076,298400000.0
2009-10-02 18:20:00,0.74066,0.74076,0.74036,0.74045,270400000.0
2009-10-02 18:25:00,0.74053,0.74071,0.74045,0.74059,182800000.0
2009-10-02 18:30:00,0.74047,0.74092,0.74038,0.74071,243200000.0
2009-10-02 18:35:00,0.74073,0.74116,0.74052,0.74099,302400000.0
2009-10-02 18:40:00,0.74114,0.74123,0.74092,0.74108,286600000.0
2009-10-02 18:45:00,0.74108,0.74126,0.74102,0.74115,293200000.0
2009-10-02 18:50:00,0.74121,0.74142,0.74119,0.74131,188000000.0
2009-10-02 18:55:00,0.74133,0.74136,0.74096,0.74125,146000000.0
2009-10-02 19:00:00,0.74136,0.7422,0.74122,0.7422,134400000.0
2009-10-02 19:05:00,0.74226,0.74226,0.74166,0.74169,252800000.0
2009-10-02 19:10:00,0.7417,0.74208,0.74169,0.74208,171000000.0
2009-10-02 19:15:00,0.74207,0.74215,0.74175,0.74178,158800000.0
2009-10-02 19:20:00,0.74166,0.74193,0.74145,0.74191,131600000.0
2009-10-02 19:25:00,0.7418,0.74182,0.74141,0.74141,230200000.0
2009-10-02 19:30:00,0.74175,0.74188,0.74148,0.7416,171600000.0
2009-10-02 19:35:00,0.74163,0.74171,0.74105,0.74115,108800000.0
2009-10-02 19:40:00,0.7411,0.74124,0.74082,0.74102,105000000.0
2009-10-02 19:45:00,0.74096,0.74106,0.7406,0.74084,112000000.0
2009-10-02 19:50:00,0.74089,0.74116,0.74084,0.74116,99200000.0
2009-10-02 19:55:00,0.74112,0.74112,0.74079,0.74079,117800000.0
2009-10-02 20:00:00,0.74095,0.74127,0.74068,0.74107,118400000.0
2009-10-02 20:05:00,0.74105,0.74114,0.74075,0.74094,120000000.0
2009-10-02 20:10:00,0.74094,0.74106,0.74057,0.7409,144200000.0
2009-10-02 20:15:00,0.74093,0.74097,0.74051,0.74077,96000000.0
2009-10-02 20:20:00,0.74026,0.74103,0.74025,0.74101,82400000.0
2009-10-02 20:25:00,0.74092,0.74113,0.74054,0.74067,86800000.0
2009-10-02 20:30:00,0.74103,0.74106,0.74064,0.74092,143800000.0
2009-10-02 20:35:00,0.74093,0.74116,0.74028,0.74067,98000000.0
2009-10-02 20:40:00,0.74067,0.74073,0.74027,0.74062,65600000.0
2009-10-02 20:45:00,0.74056,0.74059,0.74015,0.74053,92200000.0
2009-10-02 20:50:00,0.7406,0.74094,0.74044,0.74071,78400000.0
2009-10-02 20:55:00,0.74118,0.74121,0.74074,0.74104,86400000.0
2009-10-02 21:00:00,0.74101,0.74121,0.74073,0.74091,78400000.0
2009-10-02 21:05:00,0.74095,0.74105,0.74016,0.74071,58800000.0
2009-10-02 21:10:00,0.74077,0.74104,0.74067,0.74104,62400000.0
2009-10-02 21:15:00,0.741,0.74112,0.74051,0.74061,56000000.0
2009-10-02 21:20:00,0.74105,0.74111,0.74028,0.74084,64000000.0
2009-10-02 21:25:00,0.74085,0.74109,0.74085,0.74109,91200000.0
2009-10-02 21:30:00,0.74103,0.74123,0.74039,0.7411,64000000.0
2009-10-02 21:35:00,0.74077,0.74114,0.74038,0.74098,75200000.0
2009-10-02 21:40:00,0.74095,0.7411,0.7406,0.7411,68200000.0
2009-10-02 21:45:00,0.74032,0.74125,0.74032,0.74118,93200000.0
2009-10-02 21:50:00,0.74135,0.74145,0.74097,0.7411,82000000.0
2009-10-02 21:55:00,0.74115,0.74125,0.74073,0.74075,129600000.0
2009-10-02 22:00:00,0.74079,0.7408,0.74063,0.74073,171200000.0
2009-10-02 22:05:00,0.74073,0.74111,0.74053,0.74108,115200000.0
2009-10-02 22:10:00,0.74133,0.74226,0.74125,0.74185,86400000.0
2009-10-02 22:15:00,0.74223,0.74236,0.74215,0.74215,80000000.0
2009-10-02 22:20:00,0.74227,0.74269,0.74219,0.74265,65600000.0
2009-10-02 22:25:00,0.74249,0.74269,0.74211,0.74257,84800000.0
2009-10-02 22:30:00,0.7424,0.74277,0.74231,0.74247,151400000.0
2009-10-02 22:35:00,0.74254,0.7428,0.74176,0.74262,145600000.0
2009-10-02 22:40:00,0.74252,0.74267,0.74185,0.74267,68800000.0
2009-10-02 22:45:00,0.74198,0.74286,0.74169,0.74185,93800000.0
2009-10-02 22:50:00,0.74185,0.74185,0.74092,0.74118,67200000.0
2009-10-02 22:55:00,0.74093,0.7413,0.74024,0.74044,74000000.0
2009-10-04 23:00:00,0.73973,0.74034,0.73902,0.7398,84800000.0
2009-10-04 23:05:00,0.74026,0.74026,0.7397,0.74001,68800000.0
2009-10-04 23:10:00,0.73978,0.74027,0.73978,0.73994,64400000.0
2009-10-04 23:15:00,0.73994,0.74042,0.73986,0.73986,62400000.0
2009-10-04 23:20:00,0.74003,0.74062,0.7398,0.74016,62400000.0
2009-10-04 23:25:00,0.74032,0.74066,0.74002,0.74066,89600000.0
2009-10-04 23:30:00,0.74064,0.74071,0.74008,0.74066,99200000.0
2009-10-04 23:35:00,0.74062,0.74094,0.74048,0.74094,83200000.0
2009-10-04 23:40:00,0.74061,0.74088,0.74037,0.74077,84800000.0
2009-10-04 23:45:00,0.74035,0.7407,0.74002,0.74005,59200000.0
2009-10-04 23:50:00,0.74015,0.74044,0.73988,0.74022,60800000.0
2009-10-04 23:55:00,0.73982,0.7404,0.73982,0.74012,112000000.0
2009-10-05 00:00:00,0.74034,0.74061,0.73981,0.74027,73600000.0
2009-10-05 00:05:00,0.74071,0.74095,0.73988,0.73992,65600000.0
2009-10-05 00:10:00,0.74004,0.74004,0.7397,0.7397,81600000.0
2009-10-05 00:15:00,0.73968,0.7401,0.73929,0.7401,64000000.0
2009-10-05 00:20:00,0.74006,0.74095,0.74006,0.7403,51200000.0
2009-10-05 00:25:00,0.74032,0.74061,0.74025,0.7405,66600000.0
2009-10-05 00:30:00,0.74036,0.74059,0.74023,0.74056,82600000.0
2009-10-05 00:35:00,0.74052,0.74071,0.73995,0.74055,61200000.0
2009-10-05 00:40:00,0.74048,0.74058,0.73995,0.74018,73600000.0
2009-10-05 00:45:00,0.74005,0.74068,0.74003,0.74049,73600000.0
2009-10-05 00:50:00,0.74062,0.74062,0.74012,0.74016,56000000.0
2009-10-05 00:55:00,0.74013,0.74027,0.73984,0.73984,67200000.0
2009-10-05 01:00:00,0.73933,0.73997,0.73924,0.73972,67200000.0
2009-10-05 01:05:00,0.73966,0.73986,0.7395,0.73973,63400000.0
2009-10-05 01:10:00,0.7396,0.73983,0.73959,0.7397,62400000.0
2009-10-05 01:15:00,0.73977,0.74008,0.73969,0.73984,57600000.0
2009-10-05 01:20:00,0.73979,0.74017,0.73979,0.7399,67200000.0
2009-10-05 01:25:00,0.73988,0.74009,0.73934,0.74001,90000000.0
2009-10-05 01:30:00,0.73994,0.74031,0.73979,0.74026,119800000.0
2009-10-05 01:35:00,0.74012,0.74022,0.73906,0.7397,64000000.0
2009-10-05 01:40:00,0.7397,0.73979,0.73956,0.73956,64000000.0
2009-10-05 01:45:00,0.73952,0.73952,0.73874,0.73901,64000000.0
2009-10-05 01:50:00,0.73897,0.73922,0.73844,0.73857,70400000.0
2009-10-05 01:55:00,0.73852,0.73854,0.73793,0.73842,93200000.0
2009-10-05 02:00:00,0.73852,0.73878,0.73828,0.73862,65600000.0
2009-10-05 02:05:00,0.73875,0.7397,0.73873,0.73965,65600000.0
2009-10-05 02:10:00,0.73984,0.73991,0.73911,0.73917,52800000.0
2009-10-05 02:15:00,0.73935,0.73943,0.73917,0.73924,68800000.0
2009-10-05 02:20:00,0.73927,0.73954,0.73927,0.73937,62400000.0
2009-10-05 02:25:00,0.73934,0.74004,0.73857,0.7398,65600000.0
2009-10-05 02:30:00,0.73994,0.74079,0.73994,0.74073,57600000.0
2009-10-05 02:35:00,0.74066,0.74144,0.74066,0.74098,65600000.0
2009-10-05 02:40:00,0.7412,0.74191,0.7412,0.74186,59200000.0
2009-10-05 02:45:00,0.74153,0.7418,0.74118,0.74134,59200000.0
2009-10-05 02:50:00,0.74132,0.74175,0.74129,0.74139,62400000.0
2009-10-05 02:55:00,0.74121,0.74146,0.74117,0.74132,64400000.0
2009-10-05 03:00:00,0.7413,0.74202,0.74126,0.74202,72000000.0
2009-10-05 03:05:00,0.74203,0.74306,0.74203,0.74292,62400000.0
2009-10-05 03:10:00,0.74293,0.74402,0.74293,0.74402,60800000.0
2009-10-05 03:15:00,0.74397,0.74412,0.74329,0.7434,62400000.0
2009-10-05 03:20:00,0.74333,0.74364,0.74308,0.74363,67200000.0
2009-10-05 03:25:00,0.74368,0.74417,0.74363,0.74415,57600000.0
2009-10-05 03:30:00,0.74394,0.74394,0.74364,0.74383,62800000.0
2009-10-05 03:35:00,0.74347,0.74379,0.74345,0.74371,57600000.0
2009-10-05 03:40:00,0.74368,0.74368,0.74297,0.74307,64000000.0
2009-10-05 03:45:00,0.74298,0.74313,0.74273,0.74285,60800000.0
2009-10-05 03:50:00,0.74296,0.74357,0.74269,0.74354,60800000.0
2009-10-05 03:55:00,0.74347,0.74386,0.74331,0.74372,62400000.0
2009-10-05 04:00:00,0.7437,0.74384,0.74339,0.74367,65600000.0
2009-10-05 04:05:00,0.74366,0.74372,0.7432,0.7432,57600000.0
2009-10-05 04:10:00,0.74322,0.74322,0.74189,0.74279,60800000.0
2009-10-05 04:15:00,0.74286,0.74304,0.74267,0.74267,54400000.0
2009-10-05 04:20:00,0.74291,0.74337,0.74277,0.74337,54800000.0
2009-10-05 04:25:00,0.74345,0.74345,0.74271,0.74283,60800000.0
2009-10-05 04:30:00,0.74313,0.74319,0.74282,0.74306,60800000.0
2009-10-05 04:35:00,0.74312,0.7432,0.74279,0.74317,72000000.0
2009-10-05 04:40:00,0.74319,0.74332,0.74267,0.74288,60800000.0
2009-10-05 04:45:00,0.74237,0.74303,0.74219,0.74278,65600000.0
2009-10-05 04:50:00,0.74286,0.74303,0.7421,0.74284,59600000.0
2009-10-05 04:55:00,0.74298,0.74321,0.7427,0.7432,57600000.0
2009-10-05 05:00:00,0.74333,0.74337,0.74286,0.74309,66600000.0
2009-10-05 05:05:00,0.74307,0.74323,0.74296,0.74305,68800000.0
2009-10-05 05:10:00,0.7431,0.74333,0.74297,0.74311,64400000.0
2009-10-05 05:15:00,0.74305,0.74328,0.74281,0.74292,59200000.0
2009-10-05 05:20:00,0.74286,0.74307,0.74264,0.74271,56000000.0
2009-10-05 05:25:00,0.74271,0.74308,0.74267,0.74275,65600000.0
2009-10-05 05:30:00,0.74269,0.74295,0.74245,0.74251,68800000.0
2009-10-05 05:35:00,0.74246,0.74266,0.74218,0.74261,59600000.0
2009-10-05 05:40:00,0.74264,0.74287,0.74234,0.74262,54400000.0
2009-10-05 05:45:00,0.74271,0.74293,0.74255,0.74255,59200000.0
2009-10-05 05:50:00,0.74267,0.74279,0.74207,0.74256,62400000.0
2009-10-05 05:55:00,0.74275,0.74292,0.74234,0.74276,76800000.0
2009-10-05 06:00:00,0.74293,0.743,0.74212,0.74278,62400000.0
2009-10-05 06:05:00,0.74269,0.74279,0.74169,0.74186,60800000.0
2009-10-05 06:10:00,0.74183,0.74194,0.74125,0.74158,62200000.0
2009-10-05 06:15:00,0.74169,0.74196,0.74153,0.74178,67200000.0
2009-10-05 06:20:00,0.74192,0.74193,0.74174,0.74186,67600000.0
2009-10-05 06:25:00,0.74178,0.74192,0.7409,0.74186,54400000.0
2009-10-05 06:30:00,0.74187,0.74187,0.74136,0.74136,59000000.0
2009-10-05 06:35:00,0.74153,0.74162,0.74132,0.74152,72400000.0
2009-10-05 06:40:00,0.74159,0.74183,0.74139,0.74165,56000000.0
2009-10-05 06:45:00,0.7416,0.74197,0.74153,0.74197,62400000.0
2009-10-05 06:50:00,0.74181,0.74219,0.74169,0.74201,57600000.0
2009-10-05 06:55:00,0.74208,0.74224,0.74205,0.7422,70400000.0
2009-10-05 07:00:00,0.74154,0.74236,0.74154,0.74236,67600000.0
2009-10-05 07:05:00,0.74231,0.7426,0.74162,0.74203,58600000.0
2009-10-05 07:10:00,0.74223,0.74223,0.74191,0.74197,74000000.0
2009-10-05 07:15:00,0.74171,0.74243,0.74171,0.74238,73600000.0
2009-10-05 07:20:00,0.74223,0.74238,0.74165,0.74213,60800000.0
2009-10-05 07:25:00,0.74217,0.7426,0.74203,0.74242,72000000.0
2009-10-05 07:30:00,0.74234,0.74261,0.74234,0.74261,64000000.0
2009-10-05 07:35:00,0.74245,0.74263,0.74223,0.7423,65600000.0
2009-10-05 07:40:00,0.74233,0.74239,0.74214,0.74214,54400000.0
2009-10-05 07:45:00,0.74211,0.74219,0.74191,0.74195,59600000.0
2009-10-05 07:50:00,0.74181,0.74204,0.7414,0.7419,69200000.0
2009-10-05 07:55:00,0.74184,0.7423,0.74167,0.74225,56400000.0
2009-10-05 08:00:00,0.74211,0.74224,0.74179,0.74207,68800000.0
2009-10-05 08:05:00,0.7421,0.74276,0.74186,0.7427,68800000.0
2009-10-05 08:10:00,0.7428,0.74301,0.74266,0.74293,63400000.0
2009-10-05 08:15:00,0.74286,0.74287,0.74244,0.74257,62400000.0
2009-10-05 08:20:00,0.74253,0.74265,0.74225,0.74255,66000000.0
2009-10-05 08:25:00,0.74247,0.74297,0.74239,0.74291,70400000.0
2009-10-05 08:30:00,0.74303,0.74378,0.74299,0.74344,64000000.0
2009-10-05 08:35:00,0.74345,0.74346,0.74315,0.74316,56000000.0
2009-10-05 08:40:00,0.74324,0.74339,0.74187,0.74308,57600000.0
2009-10-05 08:45:00,0.7431,0.74321,0.74287,0.7429,65600000.0
2009-10-05 08:50:00,0.74276,0.74295,0.74256,0.74286,59200000.0
2009-10-05 08:55:00,0.74291,0.74312,0.74281,0.74312,59200000.0
2009-10-05 09:00:00,0.74316,0.74331,0.74275,0.74327,59200000.0
2009-10-05 09:05:00,0.74324,0.74336,0.74295,0.74311,72000000.0
2009-10-05 09:10:00,0.74316,0.74319,0.74263,0.74264,64000000.0
2009-10-05 09:15:00,0.7426,0.74302,0.74258,0.74264,73000000.0
2009-10-05 09:20:00,0.74251,0.74261,0.74237,0.74255,68800000.0
2009-10-05 09:25:00,0.74259,0.74272,0.74201,0.74202,60800000.0
2009-10-05 09:30:00,0.74185,0.7421,0.74084,0.74199,75200000.0
2009-10-05 09:35:00,0.74215,0.74246,0.74201,0.74234,57600000.0
2009-10-05 09:40:00,0.74228,0.74241,0.74203,0.74203,66000000.0
2009-10-05 09:45:00,0.74197,0.74236,0.74193,0.74235,57600000.0
2009-10-05 09:50:00,0.74213,0.74265,0.74213,0.74259,62400000.0
2009-10-05 09:55:00,0.74265,0.743,0.74246,0.74276,68800000.0
2009-10-05 10:00:00,0.74287,0.74328,0.74269,0.74301,62400000.0
2009-10-05 10:05:00,0.74299,0.74314,0.74271,0.74296,64000000.0
2009-10-05 10:10:00,0.74296,0.7432,0.74294,0.74316,69200000.0
2009-10-05 10:15:00,0.74303,0.74311,0.74251,0.74267,71400000.0
2009-10-05 10:20:00,0.74269,0.7429,0.74214,0.74254,60800000.0
2009-10-05 10:25:00,0.7426,0.74298,0.7423,0.74282,65600000.0
2009-10-05 10:30:00,0.74276,0.74276,0.7423,0.74242,59200000.0
2009-10-05 10:35:00,0.74236,0.74236,0.74205,0.74223,65600000.0
2009-10-05 10:40:00,0.74218,0.74224,0.7419,0.74212,62400000.0
2009-10-05 10:45:00,0.74208,0.74208,0.74175,0.7418,65600000.0
2009-10-05 10:50:00,0.74174,0.7421,0.74152,0.74205,64000000.0
2009-10-05 10:55:00,0.74205,0.74233,0.74196,0.74215,57600000.0
2009-10-05 11:00:00,0.74208,0.74257,0.74184,0.74251,62400000.0
2009-10-05 11:05:00,0.74243,0.7426,0.74208,0.74247,58000000.0
2009-10-05 11:10:00,0.74228,0.74297,0.7422,0.74267,76800000.0
2009-10-05 11:15:00,0.7426,0.74269,0.74214,0.74239,70400000.0
2009-10-05 11:20:00,0.74233,0.74263,0.74178,0.74257,72000000.0
2009-10-05 11:25:00,0.74247,0.74247,0.74175,0.74237,62400000.0
2009-10-05 11:30:00,0.74242,0.74309,0.74232,0.74294,70400000.0
2009-10-05 11:35:00,0.74292,0.74296,0.74252,0.74269,60800000.0
2009-10-05 11:40:00,0.74286,0.74291,0.74187,0.74278,62400000.0
2009-10-05 11:45:00,0.74281,0.74307,0.74272,0.74279,63400000.0
2009-10-05 11:50:00,0.74275,0.74276,0.74224,0.74226,72000000.0
2009-10-05 11:55:00,0.74212,0.74264,0.74212,0.74246,73200000.0
2009-10-05 12:00:00,0.74245,0.74287,0.74238,0.74287,70400000.0
2009-10-05 12:05:00,0.74288,0.74316,0.74271,0.74315,60800000.0
2009-10-05 12:10:00,0.74309,0.74325,0.74282,0.74302,72000000.0
2009-10-05 12:15:00,0.74321,0.74329,0.74298,0.74321,69200000.0
2009-10-05 12:20:00,0.74314,0.74351,0.74295,0.7435,64400000.0
2009-10-05 12:25:00,0.74351,0.74364,0.74335,0.74355,54400000.0
2009-10-05 12:30:00,0.74348,0.74348,0.74248,0.74304,56200000.0
2009-10-05 12:35:00,0.7432,0.74323,0.7424,0.74289,65600000.0
2009-10-05 12:40:00,0.74292,0.74334,0.74287,0.74308,57600000.0
2009-10-05 12:45:00,0.74315,0.74362,0.74315,0.74354,60800000.0
2009-10-05 12:50:00,0.74353,0.74383,0.74292,0.74374,75200000.0
2009-10-05 12:55:00,0.74372,0.74398,0.74295,0.74394,62800000.0
2009-10-05 13:00:00,0.74418,0.7443,0.7438,0.74427,70400000.0
2009-10-05 13:05:00,0.74435,0.74444,0.74405,0.74416,52800000.0
2009-10-05 13:10:00,0.74414,0.74422,0.74384,0.74392,57600000.0
2009-10-05 13:15:00,0.74424,0.74439,0.74394,0.74424,64000000.0
2009-10-05 13:20:00,0.74391,0.74432,0.74362,0.7442,67200000.0
2009-10-05 13:25:00,0.74421,0.74477,0.74421,0.74471,54400000.0
2009-10-05 13:30:00,0.74478,0.74521,0.74468,0.74519,104000000.0
2009-10-05 13:35:00,0.74524,0.74539,0.74518,0.74532,124800000.0
2009-10-05 13:40:00,0.74541,0.74569,0.7451,0.74567,140800000.0
2009-10-05 13:45:00,0.74559,0.74574,0.7452,0.7452,121600000.0
2009-10-05 13:50:00,0.74509,0.74509,0.74462,0.74463,157200000.0
2009-10-05 13:55:00,0.74458,0.74551,0.74441,0.74551,129600000.0
2009-10-05 14:00:00,0.74562,0.74602,0.74562,0.74572,171600000.0
2009-10-05 14:05:00,0.74566,0.7457,0.74552,0.74565,183200000.0
2009-10-05 14:10:00,0.74559,0.7457,0.74544,0.74544,116800000.0
2009-10-05 14:15:00,0.74528,0.74552,0.74508,0.74543,185600000.0
2009-10-05 14:20:00,0.74541,0.74577,0.74541,0.74553,157200000.0
2009-10-05 14:25:00,0.7457,0.7457,0.74477,0.74501,191200000.0
2009-10-05 14:30:00,0.74497,0.74541,0.74482,0.74537,208000000.0
2009-10-05 14:35:00,0.74542,0.74583,0.74537,0.74577,235600000.0
2009-10-05 14:40:00,0.74579,0.74585,0.7455,0.74563,244200000.0
2009-10-05 14:45:00,0.74552,0.74554,0.74507,0.74507,151400000.0
2009-10-05 14:50:00,0.74491,0.74501,0.74467,0.74487,133200000.0
2009-10-05 14:55:00,0.74488,0.74517,0.74479,0.74516,108800000.0
2009-10-05 15:00:00,0.74525,0.74525,0.74503,0.74508,154800000.0
2009-10-05 15:05:00,0.7451,0.74539,0.74503,0.74538,155200000.0
2009-10-05 15:10:00,0.74531,0.74585,0.74531,0.74569,226000000.0
2009-10-05 15:15:00,0.74568,0.74568,0.74533,0.74559,92800000.0
2009-10-05 15:20:00,0.74566,0.74569,0.74532,0.7454,164800000.0
2009-10-05 15:25:00,0.74522,0.74623,0.74484,0.74484,193400000.0
2009-10-05 15:30:00,0.74479,0.74614,0.74479,0.74596,250600000.0
2009-10-05 15:35:00,0.74586,0.74586,0.74501,0.74511,205200000.0
2009-10-05 15:40:00,0.74519,0.7464,0.74519,0.7462,206200000.0
2009-10-05 15:45:00,0.74623,0.74641,0.74616,0.74624,155200000.0
2009-10-05 15:50:00,0.74622,0.74637,0.74615,0.74626,124800000.0
2009-10-05 15:55:00,0.74644,0.74659,0.74606,0.7461,156600000.0
2009-10-05 16:00:00,0.7464,0.74667,0.74619,0.74619,238600000.0
2009-10-05 16:05:00,0.74596,0.74626,0.74511,0.74522,200000000.0
2009-10-05 16:10:00,0.74523,0.74581,0.7452,0.74575,208800000.0
2009-10-05 16:15:00,0.74581,0.74587,0.7456,0.74574,193800000.0
2009-10-05 16:20:00,0.74586,0.74657,0.74586,0.74644,225600000.0
2009-10-05 16:25:00,0.74664,0.74676,0.74634,0.74636,171200000.0
2009-10-05 16:30:00,0.74636,0.74659,0.74622,0.74631,234600000.0
2009-10-05 16:35:00,0.74636,0.74636,0.74599,0.74599,280800000.0
2009-10-05 16:40:00,0.74592,0.74614,0.74582,0.74613,256400000.0
2009-10-05 16:45:00,0.74617,0.74617,0.74576,0.74584,317200000.0
2009-10-05 16:50:00,0.74584,0.74586,0.74563,0.74576,191800000.0
2009-10-05 16:55:00,0.74564,0.74588,0.74551,0.74588,197400000.0
2009-10-05 17:00:00,0.74588,0.74597,0.7456,0.7456,232000000.0
2009-10-05 17:05:00,0.74552,0.74611,0.74537,0.74605,252800000.0
2009-10-05 17:10:00,0.74607,0.74641,0.74598,0.74641,180800000.0
2009-10-05 17:15:00,0.74637,0.74654,0.74585,0.74642,157200000.0
2009-10-05 17:20:00,0.74665,0.74743,0.74665,0.7474,140800000.0
2009-10-05 17:25:00,0.74739,0.74754,0.74726,0.74729,199800000.0
2009-10-05 17:30:00,0.74729,0.7476,0.74684,0.74737,371400000.0
2009-10-05 17:35:00,0.74734,0.74741,0.74712,0.74721,288200000.0
2009-10-05 17:40:00,0.74724,0.74795,0.74721,0.74795,270200000.0
2009-10-05 17:45:00,0.74804,0.74854,0.748,0.74833,455800000.0
2009-10-05 17:50:00,0.74836,0.74923,0.74833,0.749,317000000.0
2009-10-05 17:55:00,0.7491,0.7491,0.7488,0.74895,324800000.0
2009-10-05 18:00:00,0.74898,0.74907,0.7486,0.7486,286800000.0
2009-10-05 18:05:00,0.74859,0.74864,0.74818,0.74818,320000000.0
2009-10-05 18:10:00,0.74823,0.74874,0.74811,0.74872,189000000.0
2009-10-05 18:15:00,0.74879,0.74917,0.74879,0.74907,299200000.0
2009-10-05 18:20:00,0.7491,0.74923,0.7489,0.74918,271200000.0
2009-10-05 18:25:00,0.74927,0.74951,0.74897,0.74897,182400000.0
2009-10-05 18:30:00,0.7482,0.74884,0.7482,0.74865,243600000.0
2009-10-05 18:35:00,0.74879,0.74891,0.74869,0.74882,302800000.0
2009-10-05 18:40:00,0.74892,0.74936,0.74884,0.74931,286400000.0
2009-10-05 18:45:00,0.74931,0.74937,0.74903,0.74918,293600000.0
2009-10-05 18:50:00,0.74918,0.74921,0.74864,0.7492,189200000.0
2009-10-05 18:55:00,0.74958,0.75114,0.74953,0.75114,145600000.0
2009-10-05 19:00:00,0.75116,0.75116,0.75073,0.75095,134800000.0
2009-10-05 19:05:00,0.75096,0.75125,0.75082,0.75114,253200000.0
2009-10-05 19:10:00,0.75126,0.75134,0.75111,0.75116,171600000.0
2009-10-05 19:15:00,0.75114,0.75114,0.75081,0.75098,158800000.0
2009-10-05 19:20:00,0.75092,0.75124,0.75037,0.75102,130600000.0
2009-10-05 19:25:00,0.75119,0.75179,0.75119,0.75172,231200000.0
2009-10-05 19:30:00,0.75171,0.75176,0.75138,0.7515,172800000.0
2009-10-05 19:35:00,0.75148,0.75161,0.75113,0.75128,109600000.0
2009-10-05 19:40:00,0.75122,0.7515,0.7512,0.75134,106000000.0
2009-10-05 19:45:00,0.75123,0.75125,0.75083,0.75098,112000000.0
2009-10-05 19:50:00,0.75098,0.75123,0.75018,0.75113,99200000.0
2009-10-05 19:55:00,0.75114,0.75244,0.75108,0.75244,118800000.0
2009-10-05 20:00:00,0.75254,0.75257,0.75213,0.75214,118800000.0
2009-10-05 20:05:00,0.75215,0.75222,0.75179,0.75179,120400000.0
2009-10-05 20:10:00,0.75178,0.7518,0.75133,0.75173,144800000.0
2009-10-05 20:15:00,0.75186,0.75215,0.75182,0.75201,95200000.0
2009-10-05 20:20:00,0.75204,0.75227,0.75202,0.75205,82400000.0
2009-10-05 20:25:00,0.75209,0.7522,0.75188,0.75199,86400000.0
2009-10-05 20:30:00,0.7522,0.75306,0.7522,0.75303,143800000.0
2009-10-05 20:35:00,0.75297,0.75301,0.75242,0.75271,98000000.0
2009-10-05 20:40:00,0.75267,0.7528,0.75212,0.75275,65600000.0
2009-10-05 20:45:00,0.7528,0.75377,0.7527,0.75377,93200000.0
2009-10-05 20:50:00,0.75383,0.7539,0.75367,0.75367,78400000.0
2009-10-05 20:55:00,0.75364,0.75412,0.75343,0.75412,87200000.0
2009-10-05 21:00:00,0.75401,0.75421,0.75321,0.7536,78800000.0
2009-10-05 21:05:00,0.75381,0.7539,0.75368,0.75379,59200000.0
2009-10-05 21:10:00,0.7538,0.75391,0.75358,0.75373,62400000.0
2009-10-05 21:15:00,0.75384,0.75417,0.75348,0.75394,55400000.0
2009-10-05 21:20:00,0.75392,0.75416,0.75358,0.75408,72000000.0
2009-10-05 21:25:00,0.75409,0.75409,0.75374,0.75374,91600000.0
2009-10-05 21:30:00,0.75363,0.75376,0.75271,0.75316,64400000.0
2009-10-05 21:35:00,0.75309,0.75348,0.75296,0.75348,75200000.0
2009-10-05 21:40:00,0.7535,0.7535,0.7529,0.75291,69200000.0
2009-10-05 21:45:00,0.75328,0.75328,0.75234,0.75302,92800000.0
2009-10-05 21:50:00,0.75275,0.75312,0.75224,0.75255,81600000.0
2009-10-05 21:55:00,0.75289,0.75289,0.75206,0.75286,130000000.0
2009-10-05 22:00:00,0.75292,0.75323,0.75287,0.75299,171200000.0
2009-10-05 22:05:00,0.75308,0.75331,0.753,0.75331,115200000.0
2009-10-05 22:10:00,0.75322,0.75356,0.7526,0.75322,86400000.0
2009-10-05 22:15:00,0.75305,0.75329,0.75287,0.7532,80000000.0
2009-10-05 22:20:00,0.75327,0.75341,0.75292,0.75341,65000000.0
2009-10-05 22:25:00,0.75333,0.75343,0.753,0.75325,84800000.0
2009-10-05 22:30:00,0.7532,0.75338,0.7527,0.75284,151400000.0
2009-10-05 22:35:00,0.75309,0.75323,0.75282,0.7529,145600000.0
2009-10-05 22:40:00,0.75309,0.75327,0.75254,0.75326,68800000.0
2009-10-05 22:45:00,0.75264,0.75346,0.75264,0.75342,94200000.0
2009-10-05 22:50:00,0.75341,0.75347,0.75283,0.75347,67600000.0
2009-10-05 22:55:00,0.75345,0.75371,0.75342,0.75346,73600000.0
2009-10-05 23:00:00,0.75329,0.75443,0.75306,0.75443,84800000.0
2009-10-05 23:05:00,0.75406,0.75419,0.75386,0.75404,68800000.0
2009-10-05 23:10:00,0.75387,0.7543,0.75387,0.75425,64400000.0
2009-10-05 23:15:00,0.75416,0.75435,0.75382,0.75382,62400000.0
2009-10-05 23:20:00,0.7537,0.75401,0.75362,0.7539,36800000.0
2009-10-05 23:25:00,0.75387,0.75387,0.75362,0.75363,57600000.0
2009-10-05 23:30:00,0.75358,0.75364,0.75356,0.75357,22400000.0
2009-10-05 23:35:00,0.75359,0.75373,0.75359,0.75373,36800000.0
2009-10-05 23:40:00,0.75368,0.75383,0.75312,0.75343,84800000.0
2009-10-05 23:45:00,0.75378,0.75383,0.7536,0.7537,59000000.0
2009-10-05 23:50:00,0.75369,0.75389,0.75323,0.75357,60800000.0
2009-10-05 23:55:00,0.75352,0.7537,0.75297,0.75358,111400000.0
2009-10-06 00:00:00,0.75361,0.75361,0.75291,0.75291,73000000.0
2009-10-06 00:05:00,0.7532,0.7532,0.75255,0.75299,65600000.0
2009-10-06 00:10:00,0.75305,0.75322,0.75276,0.75297,81600000.0
2009-10-06 00:15:00,0.75268,0.75301,0.75259,0.753,59600000.0
2009-10-06 00:20:00,0.75273,0.75306,0.75217,0.7529,57600000.0
2009-10-06 00:25:00,0.75278,0.75296,0.75261,0.7527,67200000.0
2009-10-06 00:30:00,0.75269,0.75293,0.75223,0.75279,83000000.0
2009-10-06 00:35:00,0.7529,0.75315,0.75214,0.75289,60800000.0
2009-10-06 00:40:00,0.75292,0.75308,0.75251,0.75308,73600000.0
2009-10-06 00:45:00,0.75311,0.75325,0.75281,0.75281,73000000.0
2009-10-06 00:50:00,0.75304,0.75313,0.75277,0.75307,56000000.0
2009-10-06 00:55:00,0.75305,0.75313,0.75269,0.75291,67200000.0
2009-10-06 01:00:00,0.75222,0.75315,0.75222,0.75315,67200000.0
2009-10-06 01:05:00,0.75303,0.75319,0.75213,0.75297,64000000.0
2009-10-06 01:10:00,0.75292,0.75313,0.75276,0.75311,62400000.0
2009-10-06 01:15:00,0.75309,0.75309,0.7528,0.75298,57600000.0
2009-10-06 01:20:00,0.75288,0.75307,0.75223,0.75272,66600000.0
2009-10-06 01:25:00,0.75291,0.75291,0.75247,0.75253,91200000.0
2009-10-06 01:30:00,0.75197,0.7526,0.75177,0.75253,119400000.0
2009-10-06 01:35:00,0.75248,0.75265,0.7517,0.75225,64400000.0
2009-10-06 01:40:00,0.75246,0.75256,0.75228,0.75244,64000000.0
2009-10-06 01:45:00,0.75251,0.75252,0.75177,0.75227,64000000.0
2009-10-06 01:50:00,0.75197,0.75233,0.75156,0.75212,73600000.0
2009-10-06 01:55:00,0.75235,0.75245,0.75177,0.7524,93200000.0
2009-10-06 02:00:00,0.75242,0.75246,0.75209,0.7521,65600000.0
2009-10-06 02:05:00,0.75216,0.75223,0.75135,0.75204,65600000.0
2009-10-06 02:10:00,0.75202,0.75236,0.75163,0.75228,52800000.0
2009-10-06 02:15:00,0.75227,0.75227,0.75193,0.75217,67200000.0
2009-10-06 02:20:00,0.75219,0.75223,0.75148,0.7517,62400000.0
2009-10-06 02:25:00,0.75173,0.75189,0.75081,0.7514,65600000.0
2009-10-06 02:30:00,0.75155,0.75183,0.75145,0.75151,57600000.0
2009-10-06 02:35:00,0.75145,0.75161,0.75128,0.75161,65600000.0
2009-10-06 02:40:00,0.75154,0.75158,0.75117,0.75145,59200000.0
2009-10-06 02:45:00,0.7514,0.75154,0.75113,0.75154,59200000.0
2009-10-06 02:50:00,0.75141,0.75215,0.75138,0.75215,62400000.0
2009-10-06 02:55:00,0.75242,0.7529,0.75231,0.75253,64000000.0
2009-10-06 03:00:00,0.75276,0.75322,0.75261,0.75322,72000000.0
2009-10-06 03:05:00,0.75319,0.75361,0.75301,0.75361,62800000.0
2009-10-06 03:10:00,0.75481,0.75504,0.75438,0.75492,60800000.0
2009-10-06 03:15:00,0.75499,0.75505,0.75467,0.75496,62400000.0
2009-10-06 03:20:00,0.75492,0.75512,0.75479,0.75496,67200000.0
2009-10-06 03:25:00,0.75494,0.75512,0.75489,0.75491,58000000.0
2009-10-06 03:30:00,0.75493,0.75526,0.75484,0.75489,60800000.0
2009-10-06 03:35:00,0.75458,0.75506,0.75458,0.75473,57600000.0
2009-10-06 03:40:00,0.75462,0.75477,0.75448,0.75476,64000000.0
2009-10-06 03:45:00,0.75492,0.75514,0.75451,0.75491,60200000.0
2009-10-06 03:50:00,0.75499,0.75499,0.75433,0.75477,60800000.0
2009-10-06 03:55:00,0.75483,0.75502,0.7545,0.75475,62400000.0
2009-10-06 04:00:00,0.7547,0.75472,0.75425,0.75471,65000000.0
2009-10-06 04:05:00,0.75446,0.75462,0.75382,0.75383,57600000.0
2009-10-06 04:10:00,0.75376,0.75382,0.7527,0.75377,60800000.0
2009-10-06 04:15:00,0.75384,0.75436,0.75367,0.75433,54400000.0
2009-10-06 04:20:00,0.75436,0.7544,0.75395,0.75405,64000000.0
2009-10-06 04:25:00,0.75381,0.75399,0.75371,0.75384,62400000.0
2009-10-06 04:30:00,0.75407,0.75412,0.75376,0.75389,60200000.0
2009-10-06 04:35:00,0.7541,0.75418,0.75359,0.75379,72000000.0
2009-10-06 04:40:00,0.75373,0.75379,0.75318,0.75347,67200000.0
2009-10-06 04:45:00,0.75323,0.75338,0.75276,0.75298,73600000.0
2009-10-06 04:50:00,0.75303,0.75313,0.75275,0.75283,59600000.0
2009-10-06 04:55:00,0.75295,0.75308,0.75249,0.75269,57600000.0
2009-10-06 05:00:00,0.7527,0.75329,0.75253,0.75329,67000000.0
2009-10-06 05:05:00,0.75376,0.75402,0.75376,0.75395,68800000.0
2009-10-06 05:10:00,0.75406,0.75508,0.75394,0.75507,65600000.0
2009-10-06 05:15:00,0.75522,0.75522,0.75419,0.75422,51200000.0
2009-10-06 05:20:00,0.75403,0.75417,0.75382,0.75404,56400000.0
2009-10-06 05:25:00,0.75389,0.7539,0.75286,0.75292,66000000.0
2009-10-06 05:30:00,0.75311,0.75454,0.75311,0.75442,68800000.0
2009-10-06 05:35:00,0.75423,0.75429,0.75298,0.75298,59200000.0
2009-10-06 05:40:00,0.7532,0.75425,0.75289,0.75307,51200000.0
2009-10-06 05:45:00,0.75316,0.75332,0.75301,0.75301,59200000.0
2009-10-06 05:50:00,0.75323,0.75326,0.75309,0.75309,61800000.0
2009-10-06 05:55:00,0.75309,0.75311,0.75227,0.75282,76800000.0
2009-10-06 06:00:00,0.7529,0.75408,0.7529,0.75313,62800000.0
2009-10-06 06:05:00,0.75307,0.75365,0.75279,0.75364,60800000.0
2009-10-06 06:10:00,0.75359,0.75359,0.75323,0.75332,72000000.0
2009-10-06 06:15:00,0.75351,0.75351,0.75265,0.75265,67200000.0
2009-10-06 06:20:00,0.75282,0.75306,0.75211,0.75293,67600000.0
2009-10-06 06:25:00,0.75302,0.75334,0.75208,0.75299,54400000.0
2009-10-06 06:30:00,0.75309,0.75322,0.75294,0.75304,59200000.0
2009-10-06 06:35:00,0.75312,0.7533,0.75275,0.7531,72000000.0
2009-10-06 06:40:00,0.75317,0.75353,0.75304,0.75351,57600000.0
2009-10-06 06:45:00,0.75345,0.75364,0.75324,0.75364,62400000.0
2009-10-06 06:50:00,0.7537,0.75372,0.75319,0.75335,57600000.0
2009-10-06 06:55:00,0.75334,0.75358,0.75325,0.75354,70400000.0
2009-10-06 07:00:00,0.75274,0.75349,0.75274,0.7534,67200000.0
2009-10-06 07:05:00,0.75357,0.75426,0.75313,0.75426,59200000.0
2009-10-06 07:10:00,0.75424,0.75424,0.75394,0.754,73600000.0
2009-10-06 07:15:00,0.75409,0.75409,0.75372,0.75394,65600000.0
2009-10-06 07:20:00,0.75389,0.75398,0.75357,0.75386,60800000.0
2009-10-06 07:25:00,0.75401,0.75476,0.75383,0.75469,72000000.0
2009-10-06 07:30:00,0.75434,0.75439,0.75373,0.75383,64000000.0
2009-10-06 07:35:00,0.75372,0.75399,0.7536,0.75378,65000000.0
2009-10-06 07:40:00,0.7539,0.75427,0.75385,0.75404,53800000.0
2009-10-06 07:45:00,0.75423,0.75441,0.75365,0.75371,66000000.0
2009-10-06 07:50:00,0.75373,0.75396,0.75322,0.75345,68800000.0
2009-10-06 07:55:00,0.75344,0.75362,0.7528,0.75323,56000000.0
2009-10-06 08:00:00,0.75318,0.75372,0.75302,0.75372,68800000.0
2009-10-06 08:05:00,0.75379,0.75394,0.75328,0.75328,68800000.0
2009-10-06 08:10:00,0.75357,0.75361,0.75318,0.75341,64000000.0
2009-10-06 08:15:00,0.7534,0.75356,0.75331,0.75338,62400000.0
2009-10-06 08:20:00,0.75328,0.75377,0.75326,0.75361,65600000.0
2009-10-06 08:25:00,0.7538,0.75405,0.7536,0.75398,70400000.0
2009-10-06 08:30:00,0.75421,0.75441,0.75406,0.75431,57600000.0
2009-10-06 08:35:00,0.7543,0.75433,0.75364,0.75375,56000000.0
2009-10-06 08:40:00,0.75415,0.75441,0.75328,0.75425,57600000.0
2009-10-06 08:45:00,0.75422,0.75447,0.75401,0.75402,65600000.0
2009-10-06 08:50:00,0.75407,0.75437,0.75389,0.75437,59200000.0
2009-10-06 08:55:00,0.75423,0.75423,0.75341,0.75352,59200000.0
2009-10-06 09:00:00,0.75343,0.75357,0.7528,0.75289,59200000.0
2009-10-06 09:05:00,0.75289,0.75332,0.75289,0.75321,78800000.0
2009-10-06 09:10:00,0.75317,0.7532,0.7523,0.75231,64000000.0
2009-10-06 09:15:00,0.75235,0.7528,0.75235,0.75276,73600000.0
2009-10-06 09:20:00,0.75281,0.75291,0.7525,0.75268,68800000.0
2009-10-06 09:25:00,0.75262,0.75272,0.75244,0.75267,60800000.0
2009-10-06 09:30:00,0.75271,0.75336,0.75207,0.7528,75200000.0
2009-10-06 09:35:00,0.75285,0.75333,0.75275,0.75308,57600000.0
2009-10-06 09:40:00,0.753,0.75313,0.75284,0.7529,56000000.0
2009-10-06 09:45:00,0.75261,0.75272,0.75212,0.75234,57600000.0
2009-10-06 09:50:00,0.75225,0.75311,0.75225,0.75306,62400000.0
2009-10-06 09:55:00,0.75308,0.75322,0.75285,0.75312,68200000.0
2009-10-06 10:00:00,0.75305,0.75335,0.75275,0.7532,62400000.0
2009-10-06 10:05:00,0.75335,0.75347,0.75285,0.75322,64400000.0
2009-10-06 10:10:00,0.7533,0.75332,0.75289,0.75292,68600000.0
2009-10-06 10:15:00,0.75276,0.75298,0.75235,0.75298,72000000.0
2009-10-06 10:20:00,0.75303,0.75341,0.753,0.75327,60800000.0
2009-10-06 10:25:00,0.75324,0.75346,0.75299,0.75341,65600000.0
2009-10-06 10:30:00,0.75326,0.75326,0.75267,0.75293,59200000.0
2009-10-06 10:35:00,0.75288,0.75324,0.75235,0.75307,66000000.0
2009-10-06 10:40:00,0.75293,0.75295,0.75254,0.75261,62400000.0
2009-10-06 10:45:00,0.75273,0.75285,0.75236,0.75255,65600000.0
2009-10-06 10:50:00,0.75257,0.75328,0.75239,0.75318,64000000.0
2009-10-06 10:55:00,0.75324,0.75324,0.75265,0.75299,57000000.0
2009-10-06 11:00:00,0.75314,0.75319,0.75254,0.75259,64000000.0
2009-10-06 11:05:00,0.75259,0.75273,0.75214,0.75219,57600000.0
2009-10-06 11:10:00,0.7523,0.75277,0.7523,0.75261,76800000.0
2009-10-06 11:15:00,0.75253,0.75339,0.75246,0.75339,70400000.0
2009-10-06 11:20:00,0.75325,0.75382,0.75312,0.75366,72000000.0
2009-10-06 11:25:00,0.75364,0.75379,0.75311,0.75317,62400000.0
2009-10-06 11:30:00,0.75324,0.75346,0.75223,0.75326,70800000.0
2009-10-06 11:35:00,0.75327,0.75327,0.75284,0.75291,60200000.0
2009-10-06 11:40:00,0.75297,0.75338,0.75221,0.75294,62400000.0
2009-10-06 11:45:00,0.75296,0.75304,0.75272,0.75287,63400000.0
2009-10-06 11:50:00,0.75297,0.75351,0.75291,0.75342,72000000.0
2009-10-06 11:55:00,0.75332,0.75362,0.75315,0.7536,71400000.0
2009-10-06 12:00:00,0.75358,0.75375,0.75338,0.75375,70800000.0
2009-10-06 12:05:00,0.75354,0.75362,0.75307,0.75315,60800000.0
2009-10-06 12:10:00,0.7533,0.75351,0.7529,0.75318,75200000.0
2009-10-06 12:15:00,0.75333,0.75356,0.75331,0.75336,69200000.0
2009-10-06 12:20:00,0.75336,0.75337,0.75261,0.75331,64800000.0
2009-10-06 12:25:00,0.75337,0.75346,0.75291,0.75338,67200000.0
2009-10-06 12:30:00,0.75339,0.75386,0.75338,0.75369,56000000.0
2009-10-06 12:35:00,0.75386,0.75438,0.75362,0.75384,65000000.0
2009-10-06 12:40:00,0.75379,0.75402,0.75329,0.75358,57600000.0
2009-10-06 12:45:00,0.75403,0.75424,0.75396,0.75406,60200000.0
2009-10-06 12:50:00,0.75401,0.75405,0.75283,0.75344,75200000.0
2009-10-06 12:55:00,0.75363,0.75374,0.75268,0.7536,62400000.0
2009-10-06 13:00:00,0.75368,0.754,0.75368,0.75383,64000000.0
2009-10-06 13:05:00,0.75373,0.7538,0.75344,0.75373,52200000.0
2009-10-06 13:10:00,0.75374,0.75388,0.75358,0.75372,57600000.0
2009-10-06 13:15:00,0.7537,0.75382,0.75346,0.75357,56400000.0
2009-10-06 13:20:00,0.75352,0.75377,0.75281,0.75369,67200000.0
2009-10-06 13:25:00,0.75352,0.75352,0.75265,0.75344,53800000.0
2009-10-06 13:30:00,0.75353,0.7536,0.7534,0.75351,104000000.0
2009-10-06 13:35:00,0.75329,0.75366,0.75312,0.75336,124800000.0
2009-10-06 13:40:00,0.75373,0.75393,0.75365,0.75387,141200000.0
2009-10-06 13:45:00,0.75379,0.75384,0.75353,0.75354,121600000.0
2009-10-06 13:50:00,0.75376,0.75401,0.75363,0.75401,156800000.0
2009-10-06 13:55:00,0.75411,0.75418,0.75398,0.75418,129600000.0
2009-10-06 14:00:00,0.7542,0.75421,0.7537,0.75383,171400000.0
2009-10-06 14:05:00,0.75383,0.75383,0.75357,0.75362,183200000.0
2009-10-06 14:10:00,0.75355,0.75396,0.75353,0.75396,116800000.0
2009-10-06 14:15:00,0.75404,0.75404,0.7534,0.7534,185600000.0
2009-10-06 14:20:00,0.75343,0.75415,0.75335,0.75405,156800000.0
2009-10-06 14:25:00,0.75389,0.75418,0.75376,0.7541,189800000.0
2009-10-06 14:30:00,0.75431,0.7545,0.75403,0.75446,208400000.0
2009-10-06 14:35:00,0.7545,0.7545,0.75418,0.75422,234600000.0
2009-10-06 14:40:00,0.75414,0.75425,0.75388,0.75418,244800000.0
2009-10-06 14:45:00,0.75417,0.75433,0.75401,0.75433,152800000.0
2009-10-06 14:50:00,0.75417,0.75446,0.75406,0.75446,132600000.0
2009-10-06 14:55:00,0.7545,0.75467,0.7543,0.75433,109200000.0
2009-10-06 15:00:00,0.75448,0.7547,0.75436,0.75436,153400000.0
2009-10-06 15:05:00,0.7544,0.75483,0.75419,0.75478,155600000.0
2009-10-06 15:10:00,0.75459,0.75474,0.75446,0.75453,227600000.0
2009-10-06 15:15:00,0.75462,0.75504,0.75452,0.75504,100800000.0
2009-10-06 15:20:00,0.75504,0.75554,0.75494,0.75554,165200000.0
2009-10-06 15:25:00,0.7556,0.75565,0.75443,0.75443,194000000.0
2009-10-06 15:30:00,0.75456,0.75596,0.75456,0.75511,251000000.0
2009-10-06 15:35:00,0.75512,0.75512,0.75442,0.75477,204600000.0
2009-10-06 15:40:00,0.75486,0.75506,0.75354,0.75358,206400000.0
2009-10-06 15:45:00,0.75371,0.75396,0.75367,0.75385,155200000.0
2009-10-06 15:50:00,0.75383,0.75406,0.75378,0.75406,125200000.0
2009-10-06 15:55:00,0.75409,0.75423,0.75391,0.75392,156800000.0
2009-10-06 16:00:00,0.75392,0.75401,0.75355,0.75381,237400000.0
2009-10-06 16:05:00,0.75384,0.75484,0.75384,0.75484,200400000.0
2009-10-06 16:10:00,0.75497,0.75497,0.75462,0.75469,208800000.0
2009-10-06 16:15:00,0.75466,0.75504,0.75465,0.7549,194000000.0
2009-10-06 16:20:00,0.75518,0.75567,0.75518,0.75567,226400000.0
2009-10-06 16:25:00,0.75575,0.75581,0.7552,0.7552,171200000.0
2009-10-06 16:30:00,0.75514,0.75534,0.75488,0.75492,235200000.0
2009-10-06 16:35:00,0.75491,0.7555,0.75488,0.75534,280600000.0
2009-10-06 16:40:00,0.75515,0.75561,0.75492,0.75496,255800000.0
2009-10-06 16:45:00,0.75503,0.75514,0.75481,0.75493,317200000.0
2009-10-06 16:50:00,0.75495,0.75504,0.75476,0.75504,192000000.0
2009-10-06 16:55:00,0.75511,0.75551,0.75508,0.75544,197200000.0
2009-10-06 17:00:00,0.75537,0.75537,0.75508,0.75531,231400000.0
2009-10-06 17:05:00,0.75545,0.75556,0.75522,0.7554,252400000.0
2009-10-06 17:10:00,0.75537,0.75565,0.75521,0.75525,181200000.0
2009-10-06 17:15:00,0.7553,0.75551,0.75502,0.75514,157200000.0
2009-10-06 17:20:00,0.75512,0.75512,0.7548,0.75507,141000000.0
2009-10-06 17:25:00,0.75513,0.75515,0.75486,0.75505,200400000.0
2009-10-06 17:30:00,0.75504,0.75542,0.75494,0.75506,371600000.0
2009-10-06 17:35:00,0.75501,0.75539,0.75472,0.75523,288000000.0
2009-10-06 17:40:00,0.75535,0.75535,0.7541,0.75428,270400000.0
2009-10-06 17:45:00,0.75426,0.75435,0.75406,0.75409,454400000.0
2009-10-06 17:50:00,0.75396,0.75401,0.75351,0.75374,316600000.0
2009-10-06 17:55:00,0.75375,0.7543,0.75371,0.75423,323600000.0
2009-10-06 18:00:00,0.75423,0.75435,0.75408,0.75412,287400000.0
2009-10-06 18:05:00,0.7542,0.75457,0.75407,0.75428,320400000.0
2009-10-06 18:10:00,0.75435,0.75452,0.75397,0.75414,189200000.0
2009-10-06 18:15:00,0.75449,0.75462,0.7544,0.75462,298800000.0
2009-10-06 18:20:00,0.75444,0.75445,0.75417,0.75439,269200000.0
2009-10-06 18:25:00,0.75456,0.75475,0.75442,0.75458,182800000.0
2009-10-06 18:30:00,0.75436,0.75436,0.75204,0.75235,243200000.0
2009-10-06 18:35:00,0.75239,0.75304,0.75239,0.75266,302800000.0
2009-10-06 18:40:00,0.75266,0.75294,0.75257,0.75267,287200000.0
2009-10-06 18:45:00,0.75267,0.75281,0.7524,0.75272,294600000.0
2009-10-06 18:50:00,0.75285,0.75289,0.75232,0.75235,188200000.0
2009-10-06 18:55:00,0.75244,0.75259,0.75213,0.75214,145600000.0
2009-10-06 19:00:00,0.75211,0.75244,0.75207,0.75225,134400000.0
2009-10-06 19:05:00,0.75194,0.75219,0.75182,0.75186,252600000.0
2009-10-06 19:10:00,0.75198,0.75222,0.75173,0.75219,170600000.0
2009-10-06 19:15:00,0.75132,0.75236,0.75132,0.75222,158800000.0
2009-10-06 19:20:00,0.75232,0.7524,0.75218,0.75221,130600000.0
2009-10-06 19:25:00,0.75222,0.75231,0.75203,0.75211,230200000.0
2009-10-06 19:30:00,0.75216,0.75244,0.75202,0.75244,172800000.0
2009-10-06 19:35:00,0.75244,0.75295,0.75244,0.75288,108800000.0
2009-10-06 19:40:00,0.7529,0.75299,0.75189,0.75192,106000000.0
2009-10-06 19:45:00,0.75183,0.75245,0.75182,0.75226,112400000.0
2009-10-06 19:50:00,0.75211,0.75215,0.75158,0.75192,98600000.0
2009-10-06 19:55:00,0.75184,0.75195,0.75164,0.75195,117800000.0
2009-10-06 20:00:00,0.75212,0.75212,0.75147,0.75165,117800000.0
2009-10-06 20:05:00,0.75171,0.75181,0.7516,0.75165,120000000.0
2009-10-06 20:10:00,0.75172,0.75178,0.75138,0.75156,144800000.0
2009-10-06 20:15:00,0.75159,0.75192,0.75152,0.75152,95800000.0
2009-10-06 20:20:00,0.75158,0.75199,0.75081,0.75103,82000000.0
2009-10-06 20:25:00,0.7505,0.75099,0.75033,0.75084,86400000.0
2009-10-06 20:30:00,0.75082,0.75082,0.75018,0.75042,143800000.0
2009-10-06 20:35:00,0.75062,0.75106,0.75062,0.75105,97600000.0
2009-10-06 20:40:00,0.75108,0.75138,0.75108,0.75114,65600000.0
2009-10-06 20:45:00,0.75108,0.75164,0.75108,0.75164,92800000.0
2009-10-06 20:50:00,0.75157,0.75182,0.75157,0.75159,78400000.0
2009-10-06 20:55:00,0.75177,0.7523,0.7517,0.7523,86800000.0
2009-10-06 21:00:00,0.75221,0.75238,0.75209,0.75224,78400000.0
2009-10-06 21:05:00,0.75237,0.75287,0.75237,0.75276,59200000.0
2009-10-06 21:10:00,0.75274,0.75328,0.75263,0.75328,61200000.0
2009-10-06 21:15:00,0.7532,0.75362,0.7532,0.75353,56000000.0
2009-10-06 21:20:00,0.75349,0.75353,0.75303,0.75303,64000000.0
2009-10-06 21:25:00,0.75301,0.75305,0.75289,0.753,91000000.0
2009-10-06 21:30:00,0.75291,0.75302,0.75197,0.75296,64000000.0
2009-10-06 21:35:00,0.75257,0.75282,0.75204,0.75282,75200000.0
2009-10-06 21:40:00,0.75286,0.75297,0.75242,0.7525,69200000.0
2009-10-06 21:45:00,0.75243,0.75254,0.75182,0.7523,92800000.0
2009-10-06 21:50:00,0.75242,0.7526,0.75242,0.75255,81600000.0
2009-10-06 21:55:00,0.75226,0.7528,0.75215,0.75277,129400000.0
2009-10-06 22:00:00,0.75306,0.7532,0.7524,0.753,171200000.0
2009-10-06 22:05:00,0.75299,0.75302,0.75244,0.75273,115200000.0
2009-10-06 22:10:00,0.75305,0.75317,0.75232,0.75275,86400000.0
2009-10-06 22:15:00,0.75302,0.75323,0.75247,0.75304,80000000.0
2009-10-06 22:20:00,0.75311,0.75345,0.75304,0.75341,65600000.0
2009-10-06 22:25:00,0.75299,0.75344,0.75263,0.75332,84800000.0
2009-10-06 22:30:00,0.7532,0.75339,0.75277,0.75299,152000000.0
2009-10-06 22:35:00,0.75296,0.7532,0.75284,0.7531,145600000.0
2009-10-06 22:40:00,0.75307,0.75313,0.75226,0.75298,69200000.0
2009-10-06 22:45:00,0.75242,0.75334,0.75242,0.75307,94400000.0
2009-10-06 22:50:00,0.75304,0.75377,0.75304,0.75377,67600000.0
2009-10-06 22:55:00,0.75339,0.75366,0.7532,0.75364,73600000.0
2009-10-06 23:00:00,0.75356,0.7537,0.75348,0.75362,84800000.0
2009-10-06 23:05:00,0.7537,0.75423,0.7537,0.75414,69200000.0
2009-10-06 23:10:00,0.7541,0.75428,0.75386,0.75423,64400000.0
2009-10-06 23:15:00,0.75425,0.75435,0.75406,0.75406,62400000.0
2009-10-06 23:20:00,0.75419,0.75428,0.75368,0.75392,62400000.0
2009-10-06 23:25:00,0.754,0.75412,0.75347,0.75347,80000000.0
2009-10-06 23:30:00,0.75415,0.75415,0.75376,0.75411,100000000.0
2009-10-06 23:35:00,0.75386,0.75414,0.7534,0.754,82600000.0
2009-10-06 23:40:00,0.75407,0.75414,0.7536,0.75406,85200000.0
2009-10-06 23:45:00,0.75415,0.7542,0.75357,0.75413,58600000.0
2009-10-06 23:50:00,0.7541,0.75436,0.75405,0.75424,60600000.0
2009-10-06 23:55:00,0.75404,0.75441,0.75393,0.75411,112000000.0
2009-10-07 00:00:00,0.7542,0.75422,0.7539,0.75403,73600000.0
2009-10-07 00:05:00,0.75455,0.75478,0.75397,0.75431,65600000.0
2009-10-07 00:10:00,0.75431,0.75465,0.75359,0.75438,81600000.0
2009-10-07 00:15:00,0.75386,0.75493,0.75386,0.75481,58600000.0
2009-10-07 00:20:00,0.75457,0.75489,0.75449,0.75489,51600000.0
2009-10-07 00:25:00,0.75494,0.75548,0.75494,0.75538,67200000.0
2009-10-07 00:30:00,0.75536,0.75565,0.75527,0.7554,84000000.0
2009-10-07 00:35:00,0.75541,0.75549,0.755,0.75548,60800000.0
2009-10-07 00:40:00,0.75548,0.75587,0.75548,0.75578,73600000.0
2009-10-07 00:45:00,0.75577,0.75585,0.75493,0.75558,73600000.0
2009-10-07 00:50:00,0.7558,0.7558,0.75508,0.75547,56000000.0
2009-10-07 00:55:00,0.75555,0.75568,0.75523,0.75523,67200000.0
2009-10-07 01:00:00,0.75533,0.75554,0.75519,0.7555,67200000.0
2009-10-07 01:05:00,0.75544,0.75582,0.75519,0.75582,63400000.0
2009-10-07 01:10:00,0.75568,0.75574,0.75478,0.75542,62400000.0
2009-10-07 01:15:00,0.75545,0.75562,0.75515,0.75547,57600000.0
2009-10-07 01:20:00,0.75536,0.75548,0.75514,0.75518,67200000.0
2009-10-07 01:25:00,0.75525,0.7556,0.75439,0.75507,91200000.0
2009-10-07 01:30:00,0.75543,0.75543,0.75453,0.75531,120400000.0
2009-10-07 01:35:00,0.75529,0.75539,0.75441,0.7553,64000000.0
2009-10-07 01:40:00,0.75541,0.75541,0.75504,0.75504,64000000.0
2009-10-07 01:45:00,0.75518,0.75522,0.75489,0.75511,63400000.0
2009-10-07 01:50:00,0.75501,0.75518,0.75492,0.75494,70400000.0
2009-10-07 01:55:00,0.75479,0.75484,0.75413,0.7543,92800000.0
2009-10-07 02:00:00,0.75431,0.75486,0.75401,0.75473,65600000.0
2009-10-07 02:05:00,0.75478,0.75478,0.75402,0.75426,66000000.0
2009-10-07 02:10:00,0.75412,0.75433,0.75408,0.7543,52800000.0
2009-10-07 02:15:00,0.75437,0.75458,0.75417,0.75446,68000000.0
2009-10-07 02:20:00,0.75435,0.75444,0.75414,0.75418,62400000.0
2009-10-07 02:25:00,0.75441,0.75465,0.75355,0.75425,65600000.0
2009-10-07 02:30:00,0.75435,0.75475,0.75432,0.7544,57000000.0
2009-10-07 02:35:00,0.75449,0.75515,0.7542,0.75482,65000000.0
2009-10-07 02:40:00,0.75472,0.75472,0.75384,0.75405,67200000.0
2009-10-07 02:45:00,0.75432,0.75466,0.75416,0.75458,59200000.0
2009-10-07 02:50:00,0.75471,0.7549,0.75464,0.75479,62400000.0
2009-10-07 02:55:00,0.75465,0.75472,0.75381,0.75471,64000000.0
2009-10-07 03:00:00,0.75484,0.75489,0.7542,0.75451,72400000.0
2009-10-07 03:05:00,0.75432,0.7545,0.75399,0.75405,61200000.0
2009-10-07 03:10:00,0.75403,0.75443,0.75387,0.75412,60800000.0
2009-10-07 03:15:00,0.75381,0.75428,0.75358,0.75421,61800000.0
2009-10-07 03:20:00,0.7543,0.75444,0.75413,0.75444,67600000.0
2009-10-07 03:25:00,0.75421,0.75445,0.75411,0.75428,57000000.0
2009-10-07 03:30:00,0.75424,0.75457,0.75399,0.7543,67200000.0
2009-10-07 03:35:00,0.75394,0.75454,0.75394,0.75449,57600000.0
2009-10-07 03:40:00,0.7544,0.75461,0.75408,0.75427,62800000.0
2009-10-07 03:45:00,0.75422,0.75433,0.75406,0.7542,60200000.0
2009-10-07 03:50:00,0.75432,0.75441,0.75371,0.75371,60800000.0
2009-10-07 03:55:00,0.75375,0.75408,0.75345,0.75358,62400000.0
2009-10-07 04:00:00,0.75385,0.75397,0.75356,0.75368,66000000.0
2009-10-07 04:05:00,0.75371,0.7539,0.75364,0.75383,57000000.0
2009-10-07 04:10:00,0.75391,0.75391,0.7521,0.75317,60800000.0
2009-10-07 04:15:00,0.7535,0.75374,0.75345,0.75345,54800000.0
2009-10-07 04:20:00,0.75376,0.75386,0.75329,0.75371,54400000.0
2009-10-07 04:25:00,0.75361,0.75386,0.75347,0.7535,60800000.0
2009-10-07 04:30:00,0.75351,0.75374,0.7534,0.75373,60200000.0
2009-10-07 04:35:00,0.75384,0.75386,0.75363,0.75372,72400000.0
2009-10-07 04:40:00,0.75375,0.75396,0.75357,0.75394,60800000.0
2009-10-07 04:45:00,0.75392,0.75392,0.7535,0.7535,65600000.0
2009-10-07 04:50:00,0.75366,0.75374,0.7532,0.75357,59600000.0
2009-10-07 04:55:00,0.75364,0.75416,0.75325,0.75414,57600000.0
2009-10-07 05:00:00,0.75391,0.75435,0.75379,0.75416,67200000.0
2009-10-07 05:05:00,0.75399,0.75401,0.75327,0.7537,68800000.0
2009-10-07 05:10:00,0.75389,0.75418,0.75376,0.75411,66000000.0
2009-10-07 05:15:00,0.75424,0.75427,0.75399,0.75409,51600000.0
2009-10-07 05:20:00,0.75388,0.75434,0.75388,0.75425,56000000.0
2009-10-07 05:25:00,0.75415,0.75436,0.75408,0.75433,65600000.0
2009-10-07 05:30:00,0.75429,0.75483,0.75414,0.75474,68800000.0
2009-10-07 05:35:00,0.75468,0.75483,0.75447,0.75449,59200000.0
2009-10-07 05:40:00,0.75456,0.75515,0.75456,0.7551,51200000.0
2009-10-07 05:45:00,0.75508,0.7551,0.75456,0.75456,58600000.0
2009-10-07 05:50:00,0.75458,0.75475,0.75448,0.75463,62400000.0
2009-10-07 05:55:00,0.75475,0.75475,0.75439,0.75453,77200000.0
2009-10-07 06:00:00,0.75459,0.75479,0.75445,0.75479,61200000.0
2009-10-07 06:05:00,0.75458,0.7551,0.75413,0.7551,62400000.0
2009-10-07 06:10:00,0.7551,0.75549,0.755,0.75548,62400000.0
2009-10-07 06:15:00,0.75546,0.75546,0.75485,0.75496,67200000.0
2009-10-07 06:20:00,0.75509,0.75511,0.75481,0.75498,67200000.0
2009-10-07 06:25:00,0.75491,0.75502,0.75399,0.7545,54400000.0
2009-10-07 06:30:00,0.75449,0.7547,0.75382,0.75466,64000000.0
2009-10-07 06:35:00,0.75469,0.75487,0.75453,0.75478,72000000.0
2009-10-07 06:40:00,0.75482,0.75489,0.75459,0.75489,56000000.0
2009-10-07 06:45:00,0.75417,0.75532,0.75417,0.75532,62400000.0
2009-10-07 06:50:00,0.75531,0.75552,0.75517,0.75545,57600000.0
2009-10-07 06:55:00,0.75544,0.75551,0.75518,0.75523,70400000.0
2009-10-07 07:00:00,0.75537,0.75557,0.75501,0.7555,67200000.0
2009-10-07 07:05:00,0.75547,0.75562,0.75513,0.75561,62400000.0
2009-10-07 07:10:00,0.75556,0.75586,0.75548,0.75583,73600000.0
2009-10-07 07:15:00,0.75576,0.75579,0.75554,0.75568,65600000.0
2009-10-07 07:20:00,0.75571,0.75587,0.75561,0.75577,60200000.0
2009-10-07 07:25:00,0.75582,0.7562,0.75571,0.75593,72000000.0
2009-10-07 07:30:00,0.75581,0.75591,0.75567,0.75591,64000000.0
2009-10-07 07:35:00,0.75584,0.75605,0.75574,0.75588,65600000.0
2009-10-07 07:40:00,0.75601,0.75601,0.7555,0.75566,54400000.0
2009-10-07 07:45:00,0.75571,0.75589,0.75518,0.75521,59200000.0
2009-10-07 07:50:00,0.75527,0.75591,0.755,0.75537,69200000.0
2009-10-07 07:55:00,0.75539,0.75571,0.75518,0.75569,56000000.0
2009-10-07 08:00:00,0.75562,0.75585,0.75522,0.75585,68800000.0
2009-10-07 08:05:00,0.75576,0.75581,0.75513,0.75524,68600000.0
2009-10-07 08:10:00,0.75507,0.7555,0.75487,0.75523,64000000.0
2009-10-07 08:15:00,0.75536,0.75612,0.75531,0.75612,62400000.0
2009-10-07 08:20:00,0.75612,0.75612,0.75542,0.75556,65600000.0
2009-10-07 08:25:00,0.75543,0.75584,0.75525,0.75557,70400000.0
2009-10-07 08:30:00,0.75547,0.75547,0.75501,0.75507,62400000.0
2009-10-07 08:35:00,0.75523,0.75523,0.75439,0.75447,55800000.0
2009-10-07 08:40:00,0.75469,0.75472,0.75337,0.75456,57000000.0
2009-10-07 08:45:00,0.75435,0.75505,0.75435,0.7549,65600000.0
2009-10-07 08:50:00,0.75517,0.75562,0.75511,0.75562,62400000.0
2009-10-07 08:55:00,0.75561,0.75568,0.75508,0.75526,59200000.0
2009-10-07 09:00:00,0.75546,0.75558,0.75533,0.75558,59200000.0
2009-10-07 09:05:00,0.75559,0.75596,0.75541,0.75581,72000000.0
2009-10-07 09:10:00,0.75594,0.75623,0.75587,0.75589,64000000.0
2009-10-07 09:15:00,0.75604,0.75619,0.75573,0.75601,73600000.0
2009-10-07 09:20:00,0.75601,0.75674,0.75585,0.75674,69200000.0
2009-10-07 09:25:00,0.75666,0.75694,0.75652,0.75685,60800000.0
2009-10-07 09:30:00,0.75685,0.75709,0.75576,0.75706,75000000.0
2009-10-07 09:35:00,0.75718,0.75723,0.7568,0.75692,58000000.0
2009-10-07 09:40:00,0.75701,0.75716,0.75688,0.75689,56000000.0
2009-10-07 09:45:00,0.75682,0.75744,0.75681,0.75744,57600000.0
2009-10-07 09:50:00,0.75738,0.75796,0.75735,0.75765,62400000.0
2009-10-07 09:55:00,0.75762,0.75774,0.75704,0.7573,68200000.0
2009-10-07 10:00:00,0.75737,0.75775,0.75718,0.75754,61800000.0
2009-10-07 10:05:00,0.7575,0.7579,0.75725,0.75752,63400000.0
2009-10-07 10:10:00,0.75755,0.75775,0.75711,0.75727,68200000.0
2009-10-07 10:15:00,0.75725,0.75777,0.75725,0.75741,72000000.0
2009-10-07 10:20:00,0.7574,0.75749,0.75699,0.75714,67200000.0
2009-10-07 10:25:00,0.75727,0.75759,0.75717,0.75751,65600000.0
2009-10-07 10:30:00,0.75735,0.75794,0.75726,0.75784,59000000.0
2009-10-07 10:35:00,0.75798,0.7587,0.75797,0.75859,66000000.0
2009-10-07 10:40:00,0.75843,0.75877,0.75816,0.75873,62400000.0
2009-10-07 10:45:00,0.75875,0.75886,0.75867,0.75878,65600000.0
2009-10-07 10:50:00,0.75878,0.75884,0.75828,0.75865,64000000.0
2009-10-07 10:55:00,0.7587,0.75986,0.75857,0.75967,57600000.0
2009-10-07 11:00:00,0.75945,0.75972,0.75927,0.75951,62200000.0
2009-10-07 11:05:00,0.75951,0.75958,0.75917,0.75924,57600000.0
2009-10-07 11:10:00,0.75922,0.75933,0.75907,0.75913,77200000.0
2009-10-07 11:15:00,0.75917,0.75964,0.759,0.75952,70200000.0
2009-10-07 11:20:00,0.75918,0.76023,0.75918,0.76016,72800000.0
2009-10-07 11:25:00,0.76019,0.76023,0.75976,0.75997,62400000.0
2009-10-07 11:30:00,0.76018,0.76028,0.75994,0.76008,70400000.0
2009-10-07 11:35:00,0.76008,0.76017,0.75979,0.75995,60800000.0
2009-10-07 11:40:00,0.7599,0.76033,0.75938,0.76028,62400000.0
2009-10-07 11:45:00,0.76028,0.76034,0.75994,0.75994,64800000.0
2009-10-07 11:50:00,0.75994,0.76014,0.75916,0.75988,72000000.0
2009-10-07 11:55:00,0.75982,0.7602,0.75973,0.75979,72000000.0
2009-10-07 12:00:00,0.75988,0.75988,0.75947,0.75957,70400000.0
2009-10-07 12:05:00,0.75973,0.75983,0.75934,0.75935,61200000.0
2009-10-07 12:10:00,0.75934,0.75962,0.759,0.75956,72000000.0
2009-10-07 12:15:00,0.75943,0.75976,0.75936,0.75971,69200000.0
2009-10-07 12:20:00,0.75976,0.75993,0.7596,0.75987,64000000.0
2009-10-07 12:25:00,0.75985,0.75993,0.75975,0.75984,56400000.0
2009-10-07 12:30:00,0.75989,0.75998,0.7593,0.75955,64800000.0
2009-10-07 12:35:00,0.75982,0.75993,0.75894,0.75917,66000000.0
2009-10-07 12:40:00,0.75917,0.75917,0.75742,0.75776,57600000.0
2009-10-07 12:45:00,0.75785,0.75821,0.7577,0.75803,60800000.0
2009-10-07 12:50:00,0.75818,0.75853,0.75755,0.75831,75600000.0
2009-10-07 12:55:00,0.75825,0.75842,0.7572,0.75722,62400000.0
2009-10-07 13:00:00,0.75684,0.75693,0.75623,0.75687,64000000.0
2009-10-07 13:05:00,0.75668,0.75701,0.75654,0.75691,60800000.0
2009-10-07 13:10:00,0.75689,0.75702,0.75668,0.75693,57600000.0
2009-10-07 13:15:00,0.75694,0.75701,0.75646,0.75651,55400000.0
2009-10-07 13:20:00,0.75618,0.75696,0.75618,0.7567,67200000.0
2009-10-07 13:25:00,0.75676,0.75684,0.75613,0.75624,54400000.0
2009-10-07 13:30:00,0.75625,0.75625,0.75599,0.75617,103800000.0
2009-10-07 13:35:00,0.75618,0.7564,0.75603,0.75605,124800000.0
2009-10-07 13:40:00,0.75608,0.75624,0.75596,0.75606,141000000.0
2009-10-07 13:45:00,0.75609,0.75622,0.75582,0.75601,122000000.0
2009-10-07 13:50:00,0.75591,0.75616,0.75573,0.7559,157200000.0
2009-10-07 13:55:00,0.75595,0.75595,0.75562,0.75579,129600000.0
2009-10-07 14:00:00,0.7558,0.75619,0.75577,0.75619,171000000.0
2009-10-07 14:05:00,0.75639,0.75659,0.75609,0.75609,182800000.0
2009-10-07 14:10:00,0.75587,0.75626,0.75583,0.75621,117200000.0
2009-10-07 14:15:00,0.75616,0.75632,0.75591,0.75623,185600000.0
2009-10-07 14:20:00,0.75638,0.75661,0.75638,0.75642,156200000.0
2009-10-07 14:25:00,0.75635,0.75637,0.75608,0.75637,190200000.0
2009-10-07 14:30:00,0.75631,0.75671,0.75631,0.75652,208000000.0
2009-10-07 14:35:00,0.75653,0.75697,0.75653,0.75687,236800000.0
2009-10-07 14:40:00,0.75682,0.75696,0.75643,0.75656,244200000.0
2009-10-07 14:45:00,0.75655,0.7566,0.75604,0.75611,152000000.0
2009-10-07 14:50:00,0.75608,0.75642,0.75597,0.75636,132600000.0
2009-10-07 14:55:00,0.7564,0.7564,0.75585,0.75593,108600000.0
2009-10-07 15:00:00,0.7559,0.75633,0.75575,0.75592,154000000.0
2009-10-07 15:05:00,0.75609,0.75618,0.75593,0.75597,154600000.0
2009-10-07 15:10:00,0.75586,0.75618,0.75582,0.7561,227200000.0
2009-10-07 15:15:00,0.75615,0.75631,0.75607,0.75623,92200000.0
2009-10-07 15:20:00,0.75625,0.75647,0.75604,0.7561,165200000.0
2009-10-07 15:25:00,0.75611,0.75637,0.75539,0.75543,194800000.0
2009-10-07 15:30:00,0.75527,0.757,0.75503,0.757,250400000.0
2009-10-07 15:35:00,0.7572,0.7576,0.75708,0.75709,205200000.0
2009-10-07 15:40:00,0.75709,0.75721,0.75671,0.75679,206400000.0
2009-10-07 15:45:00,0.75673,0.75706,0.75669,0.75682,155200000.0
2009-10-07 15:50:00,0.75678,0.75738,0.75676,0.75735,124200000.0
2009-10-07 15:55:00,0.75737,0.75805,0.75737,0.75763,157200000.0
2009-10-07 16:00:00,0.75738,0.75749,0.75704,0.75746,238800000.0
2009-10-07 16:05:00,0.75732,0.75771,0.75723,0.7577,200400000.0
2009-10-07 16:10:00,0.75779,0.75805,0.75769,0.75781,208400000.0
2009-10-07 16:15:00,0.75779,0.75835,0.75779,0.75834,193000000.0
2009-10-07 16:20:00,0.75824,0.75824,0.75773,0.75783,225000000.0
2009-10-07 16:25:00,0.75794,0.75836,0.75777,0.75827,171000000.0
2009-10-07 16:30:00,0.75825,0.75904,0.75806,0.75808,235600000.0
2009-10-07 16:35:00,0.75796,0.75798,0.75739,0.75739,282400000.0
2009-10-07 16:40:00,0.75752,0.75794,0.75751,0.75779,256200000.0
2009-10-07 16:45:00,0.75782,0.75798,0.7578,0.75797,316800000.0
2009-10-07 16:50:00,0.75781,0.75781,0.75735,0.75745,192800000.0
2009-10-07 16:55:00,0.75748,0.75771,0.75726,0.75763,196800000.0
2009-10-07 17:00:00,0.75759,0.75759,0.75698,0.75711,232000000.0
2009-10-07 17:05:00,0.75717,0.75777,0.75717,0.75766,252800000.0
2009-10-07 17:10:00,0.75774,0.75792,0.75767,0.75792,180800000.0
2009-10-07 17:15:00,0.75792,0.75818,0.75792,0.75805,158200000.0
2009-10-07 17:20:00,0.75798,0.7581,0.75749,0.75749,140200000.0
2009-10-07 17:25:00,0.75743,0.75774,0.75742,0.75756,200000000.0
2009-10-07 17:30:00,0.75759,0.75759,0.75727,0.75742,372800000.0
2009-10-07 17:35:00,0.7574,0.75742,0.7571,0.75722,288400000.0
2009-10-07 17:40:00,0.75726,0.75734,0.75704,0.75728,270800000.0
2009-10-07 17:45:00,0.75727,0.75746,0.75704,0.75711,457000000.0
2009-10-07 17:50:00,0.7572,0.75728,0.75683,0.75718,318000000.0
2009-10-07 17:55:00,0.75735,0.75745,0.75696,0.75696,324600000.0
2009-10-07 18:00:00,0.75692,0.75731,0.75691,0.75726,288400000.0
2009-10-07 18:05:00,0.75737,0.75737,0.75691,0.75693,319800000.0
2009-10-07 18:10:00,0.7569,0.75732,0.7568,0.75716,188800000.0
2009-10-07 18:15:00,0.75714,0.75742,0.75705,0.75742,300000000.0
2009-10-07 18:20:00,0.75737,0.75752,0.75707,0.75749,270400000.0
2009-10-07 18:25:00,0.75757,0.75757,0.75712,0.75712,182600000.0
2009-10-07 18:30:00,0.75698,0.75731,0.75698,0.75709,243800000.0
2009-10-07 18:35:00,0.75685,0.75727,0.75669,0.75706,302800000.0
2009-10-07 18:40:00,0.75718,0.75718,0.75688,0.75702,287200000.0
2009-10-07 18:45:00,0.75705,0.75733,0.75695,0.75705,294800000.0
2009-10-07 18:50:00,0.75705,0.75744,0.75697,0.75729,189200000.0
2009-10-07 18:55:00,0.75714,0.75734,0.75695,0.75729,144400000.0
2009-10-07 19:00:00,0.75725,0.75737,0.75694,0.75728,134800000.0
2009-10-07 19:05:00,0.75724,0.7573,0.75705,0.75718,253600000.0
2009-10-07 19:10:00,0.75723,0.75735,0.75635,0.75705,171600000.0
2009-10-07 19:15:00,0.75703,0.75738,0.75679,0.75738,158800000.0
2009-10-07 19:20:00,0.75741,0.75751,0.75721,0.75739,131200000.0
2009-10-07 19:25:00,0.75746,0.7576,0.75743,0.75752,230400000.0
2009-10-07 19:30:00,0.75743,0.75754,0.75712,0.75744,173600000.0
2009-10-07 19:35:00,0.7575,0.75755,0.75732,0.75743,108800000.0
2009-10-07 19:40:00,0.75733,0.75747,0.75709,0.75733,106000000.0
2009-10-07 19:45:00,0.75714,0.75754,0.75693,0.75748,112000000.0
2009-10-07 19:50:00,0.75742,0.75747,0.75701,0.75742,99200000.0
2009-10-07 19:55:00,0.75744,0.75751,0.75666,0.75745,118800000.0
2009-10-07 20:00:00,0.75739,0.75777,0.75735,0.75763,118800000.0
2009-10-07 20:05:00,0.75767,0.7579,0.75761,0.75786,120000000.0
2009-10-07 20:10:00,0.75783,0.75819,0.75781,0.75799,143800000.0
2009-10-07 20:15:00,0.75798,0.75809,0.75752,0.75753,96000000.0
2009-10-07 20:20:00,0.75756,0.75794,0.75756,0.75771,81600000.0
2009-10-07 20:25:00,0.75782,0.75783,0.75765,0.75771,85800000.0
2009-10-07 20:30:00,0.75778,0.75796,0.75758,0.75774,144400000.0
2009-10-07 20:35:00,0.75783,0.75805,0.75734,0.75753,97600000.0
2009-10-07 20:40:00,0.7579,0.75803,0.75785,0.75791,65600000.0
2009-10-07 20:45:00,0.75713,0.75836,0.75713,0.75823,93200000.0
2009-10-07 20:50:00,0.75827,0.75839,0.75804,0.75804,78800000.0
2009-10-07 20:55:00,0.75803,0.75839,0.75757,0.75839,85200000.0
2009-10-07 21:00:00,0.75849,0.75849,0.75827,0.75843,78400000.0
2009-10-07 21:05:00,0.75831,0.75837,0.75808,0.75833,59200000.0
2009-10-07 21:10:00,0.75833,0.75881,0.75832,0.7586,62400000.0
2009-10-07 21:15:00,0.75861,0.75871,0.75821,0.75826,56000000.0
2009-10-07 21:20:00,0.75863,0.75863,0.75842,0.75852,64000000.0
2009-10-07 21:25:00,0.75849,0.7585,0.7579,0.75822,91600000.0
2009-10-07 21:30:00,0.75812,0.75822,0.75717,0.7577,64400000.0
2009-10-07 21:35:00,0.75799,0.75827,0.75787,0.7581,75200000.0
2009-10-07 21:40:00,0.75813,0.75832,0.75778,0.75832,68800000.0
2009-10-07 21:45:00,0.7583,0.75862,0.7582,0.75841,92200000.0
2009-10-07 21:50:00,0.75846,0.75949,0.75838,0.75943,82400000.0
2009-10-07 21:55:00,0.75944,0.75944,0.75875,0.75912,129600000.0
2009-10-07 22:00:00,0.75939,0.7595,0.75933,0.75947,171200000.0
2009-10-07 22:05:00,0.75946,0.76014,0.75935,0.75989,114600000.0
2009-10-07 22:10:00,0.75995,0.76004,0.75947,0.75947,86200000.0
2009-10-07 22:15:00,0.75979,0.75994,0.75969,0.75971,79400000.0
2009-10-07 22:20:00,0.75981,0.75984,0.75858,0.75937,65600000.0
2009-10-07 22:25:00,0.75935,0.7594,0.75859,0.75934,85200000.0
2009-10-07 22:30:00,0.75858,0.75933,0.75858,0.75924,150800000.0
2009-10-07 22:35:00,0.7589,0.75967,0.75882,0.75897,146200000.0
2009-10-07 22:40:00,0.75896,0.75996,0.75896,0.75974,69600000.0
2009-10-07 22:45:00,0.75978,0.75997,0.75935,0.75943,93800000.0
2009-10-07 22:50:00,0.75977,0.76025,0.75943,0.76025,67200000.0
2009-10-07 22:55:00,0.76002,0.76027,0.75977,0.75986,73600000.0
2009-10-07 23:00:00,0.75979,0.76022,0.75965,0.76022,84800000.0
2009-10-07 23:05:00,0.76018,0.7608,0.76018,0.76068,68800000.0
2009-10-07 23:10:00,0.76046,0.76092,0.76046,0.76088,63400000.0
2009-10-07 23:15:00,0.76077,0.76077,0.76032,0.76066,62800000.0
2009-10-07 23:20:00,0.76043,0.76089,0.76035,0.7605,61800000.0
2009-10-07 23:25:00,0.76057,0.76065,0.76023,0.76047,80000000.0
2009-10-07 23:30:00,0.7605,0.76058,0.76031,0.76036,99200000.0
2009-10-07 23:35:00,0.76012,0.76055,0.76009,0.7604,83200000.0
2009-10-07 23:40:00,0.76053,0.76061,0.76004,0.76049,84800000.0
2009-10-07 23:45:00,0.76047,0.76047,0.76003,0.76036,59200000.0
2009-10-07 23:50:00,0.76016,0.76062,0.76013,0.76055,60600000.0
2009-10-07 23:55:00,0.76044,0.76063,0.76013,0.76057,112400000.0
2009-10-08 00:00:00,0.76071,0.76072,0.75997,0.76014,74000000.0
2009-10-08 00:05:00,0.76055,0.76065,0.75932,0.76024,65000000.0
2009-10-08 00:10:00,0.76018,0.76063,0.75983,0.76062,82000000.0
2009-10-08 00:15:00,0.7603,0.76072,0.75983,0.7606,59200000.0
2009-10-08 00:20:00,0.76045,0.7609,0.76045,0.76082,51200000.0
2009-10-08 00:25:00,0.76078,0.76101,0.76059,0.76063,67200000.0
2009-10-08 00:30:00,0.7604,0.76055,0.7601,0.7602,83600000.0
2009-10-08 00:35:00,0.7605,0.7605,0.75973,0.76011,60800000.0
2009-10-08 00:40:00,0.76012,0.76038,0.76,0.76024,73600000.0
2009-10-08 00:45:00,0.76016,0.76026,0.75931,0.76015,73600000.0
2009-10-08 00:50:00,0.76006,0.76033,0.75955,0.76025,56000000.0
2009-10-08 00:55:00,0.75998,0.76015,0.75962,0.76011,67600000.0
2009-10-08 01:00:00,0.76026,0.76042,0.75972,0.76033,67200000.0
2009-10-08 01:05:00,0.76007,0.76041,0.75985,0.76036,64000000.0
2009-10-08 01:10:00,0.76024,0.76052,0.76024,0.76045,62400000.0
2009-10-08 01:15:00,0.76038,0.76103,0.76034,0.76095,58000000.0
2009-10-08 01:20:00,0.76095,0.76155,0.7607,0.76138,67200000.0
2009-10-08 01:25:00,0.76139,0.76158,0.76128,0.76147,91200000.0
2009-10-08 01:30:00,0.76161,0.76293,0.76161,0.76236,120400000.0
2009-10-08 01:35:00,0.76232,0.76282,0.76183,0.7625,64400000.0
2009-10-08 01:40:00,0.7627,0.76271,0.76218,0.76218,64000000.0
2009-10-08 01:45:00,0.76202,0.76236,0.76161,0.76236,64400000.0
2009-10-08 01:50:00,0.7623,0.7623,0.76182,0.76189,70800000.0
2009-10-08 01:55:00,0.7619,0.762,0.76162,0.76185,93200000.0
2009-10-08 02:00:00,0.7617,0.76206,0.76164,0.7618,54400000.0
2009-10-08 02:05:00,0.76188,0.76195,0.76146,0.76154,65600000.0
2009-10-08 02:10:00,0.76137,0.76137,0.76084,0.76118,53200000.0
2009-10-08 02:15:00,0.76119,0.76171,0.76102,0.76137,67200000.0
2009-10-08 02:20:00,0.76166,0.76173,0.76132,0.76173,62800000.0
2009-10-08 02:25:00,0.76178,0.76211,0.76107,0.76119,66000000.0
2009-10-08 02:30:00,0.76246,0.7642,0.76246,0.76246,57600000.0
2009-10-08 02:35:00,0.76227,0.76283,0.76218,0.76273,65600000.0
2009-10-08 02:40:00,0.76247,0.76272,0.76216,0.76228,59200000.0
2009-10-08 02:45:00,0.76225,0.76239,0.76157,0.76168,59200000.0
2009-10-08 02:50:00,0.76157,0.76217,0.76149,0.76203,62400000.0
2009-10-08 02:55:00,0.76202,0.7624,0.76168,0.76235,70400000.0
2009-10-08 03:00:00,0.76223,0.76228,0.76117,0.76185,71400000.0
2009-10-08 03:05:00,0.76188,0.7624,0.76188,0.76211,62800000.0
2009-10-08 03:10:00,0.76208,0.7622,0.76174,0.7619,64000000.0
2009-10-08 03:15:00,0.76195,0.76203,0.76073,0.76079,62400000.0
2009-10-08 03:20:00,0.76082,0.76098,0.76048,0.7606,67200000.0
2009-10-08 03:25:00,0.76048,0.76094,0.7604,0.76094,57600000.0
2009-10-08 03:30:00,0.7609,0.7609,0.76039,0.76039,62400000.0
2009-10-08 03:35:00,0.75991,0.76055,0.75991,0.76045,57600000.0
2009-10-08 03:40:00,0.76043,0.76088,0.76019,0.76086,64000000.0
2009-10-08 03:45:00,0.76086,0.76097,0.76048,0.76048,60800000.0
2009-10-08 03:50:00,0.76053,0.76063,0.76031,0.76056,60800000.0
2009-10-08 03:55:00,0.7606,0.76088,0.76031,0.76058,62400000.0
2009-10-08 04:00:00,0.76054,0.76076,0.7605,0.76064,65600000.0
2009-10-08 04:05:00,0.76076,0.76076,0.76053,0.76065,57600000.0
2009-10-08 04:10:00,0.76069,0.76093,0.75932,0.7608,61200000.0
2009-10-08 04:15:00,0.76029,0.76086,0.76029,0.76053,54400000.0
2009-10-08 04:20:00,0.76066,0.76084,0.76055,0.76072,54400000.0
2009-10-08 04:25:00,0.76067,0.76074,0.75991,0.75991,61200000.0
2009-10-08 04:30:00,0.76039,0.76077,0.76039,0.76048,60800000.0
2009-10-08 04:35:00,0.76027,0.76051,0.75975,0.76048,72000000.0
2009-10-08 04:40:00,0.76038,0.76095,0.76013,0.76093,60800000.0
2009-10-08 04:45:00,0.76089,0.76125,0.76039,0.76039,65600000.0
2009-10-08 04:50:00,0.76044,0.76047,0.75964,0.76024,59200000.0
2009-10-08 04:55:00,0.76037,0.76059,0.76,0.76045,57000000.0
2009-10-08 05:00:00,0.76046,0.76058,0.75961,0.75985,67200000.0
2009-10-08 05:05:00,0.75985,0.76022,0.7598,0.76021,68600000.0
2009-10-08 05:10:00,0.76026,0.76052,0.76022,0.76046,65600000.0
2009-10-08 05:15:00,0.76059,0.76116,0.76059,0.76108,51200000.0
2009-10-08 05:20:00,0.76094,0.76096,0.76047,0.76065,56000000.0
2009-10-08 05:25:00,0.76062,0.76083,0.76059,0.76083,65000000.0
2009-10-08 05:30:00,0.76085,0.76105,0.7606,0.76077,68800000.0
2009-10-08 05:35:00,0.76083,0.76105,0.76022,0.7605,59200000.0
2009-10-08 05:40:00,0.76071,0.7609,0.7603,0.76086,51200000.0
2009-10-08 05:45:00,0.76019,0.76098,0.76019,0.76081,59200000.0
2009-10-08 05:50:00,0.76091,0.76091,0.76034,0.76034,62400000.0
2009-10-08 05:55:00,0.76041,0.76089,0.76002,0.76013,76200000.0
2009-10-08 06:00:00,0.7599,0.76067,0.7599,0.76065,61800000.0
2009-10-08 06:05:00,0.76069,0.76085,0.76031,0.76031,61200000.0
2009-10-08 06:10:00,0.76007,0.76052,0.75999,0.76052,62600000.0
2009-10-08 06:15:00,0.76048,0.76078,0.76039,0.76047,67200000.0
2009-10-08 06:20:00,0.76041,0.76053,0.76004,0.76036,67200000.0
2009-10-08 06:25:00,0.76042,0.76058,0.75943,0.7603,54400000.0
2009-10-08 06:30:00,0.76031,0.76049,0.76022,0.76036,59200000.0
2009-10-08 06:35:00,0.7605,0.7606,0.76015,0.76029,72800000.0
2009-10-08 06:40:00,0.76029,0.76046,0.7601,0.7604,56000000.0
2009-10-08 06:45:00,0.76031,0.76065,0.7602,0.76064,62400000.0
2009-10-08 06:50:00,0.76056,0.76063,0.7601,0.7601,57600000.0
2009-10-08 06:55:00,0.76015,0.76045,0.76007,0.76042,70400000.0
2009-10-08 07:00:00,0.76033,0.76039,0.75998,0.76009,67200000.0
2009-10-08 07:05:00,0.76006,0.76045,0.7597,0.76045,59200000.0
2009-10-08 07:10:00,0.76048,0.76056,0.75982,0.76044,73600000.0
2009-10-08 07:15:00,0.75966,0.76079,0.75966,0.76073,66000000.0
2009-10-08 07:20:00,0.7606,0.76067,0.76032,0.76067,60800000.0
2009-10-08 07:25:00,0.76073,0.76085,0.76033,0.76084,72400000.0
2009-10-08 07:30:00,0.76082,0.76104,0.76082,0.76102,64000000.0
2009-10-08 07:35:00,0.76092,0.76108,0.76065,0.76097,65600000.0
2009-10-08 07:40:00,0.76113,0.76122,0.7608,0.76092,54400000.0
2009-10-08 07:45:00,0.76106,0.76128,0.76097,0.76125,59200000.0
2009-10-08 07:50:00,0.7612,0.76128,0.76095,0.76115,68800000.0
2009-10-08 07:55:00,0.76107,0.76158,0.76083,0.76156,56400000.0
2009-10-08 08:00:00,0.7615,0.76151,0.76072,0.76136,68800000.0
2009-10-08 08:05:00,0.76144,0.76175,0.76102,0.76175,68200000.0
2009-10-08 08:10:00,0.7616,0.76172,0.76121,0.76163,64000000.0
2009-10-08 08:15:00,0.7615,0.7615,0.76092,0.76122,61800000.0
2009-10-08 08:20:00,0.76115,0.76119,0.76089,0.76105,65600000.0
2009-10-08 08:25:00,0.76097,0.76115,0.76082,0.76098,70400000.0
2009-10-08 08:30:00,0.76095,0.76115,0.7607,0.7607,57000000.0
2009-10-08 08:35:00,0.76083,0.76096,0.76039,0.76039,56000000.0
2009-10-08 08:40:00,0.76042,0.76069,0.7596,0.76045,57000000.0
2009-10-08 08:45:00,0.76033,0.76066,0.76019,0.7602,65600000.0
2009-10-08 08:50:00,0.76037,0.76042,0.75948,0.75968,59200000.0
2009-10-08 08:55:00,0.75975,0.75997,0.75955,0.7598,59200000.0
2009-10-08 09:00:00,0.75991,0.75994,0.7596,0.7598,69200000.0
2009-10-08 09:05:00,0.75967,0.75985,0.75939,0.75966,72000000.0
2009-10-08 09:10:00,0.7597,0.76002,0.75945,0.75945,64000000.0
2009-10-08 09:15:00,0.75919,0.75929,0.75857,0.75885,73600000.0
2009-10-08 09:20:00,0.75874,0.75882,0.75812,0.75844,68800000.0
2009-10-08 09:25:00,0.75837,0.75873,0.75833,0.75834,60800000.0
2009-10-08 09:30:00,0.75846,0.75877,0.75744,0.75865,75200000.0
2009-10-08 09:35:00,0.75861,0.75887,0.75852,0.75876,57600000.0
2009-10-08 09:40:00,0.7588,0.75887,0.758,0.75851,56000000.0
2009-10-08 09:45:00,0.75844,0.7587,0.7583,0.75842,57600000.0
2009-10-08 09:50:00,0.75823,0.75925,0.75823,0.75912,62400000.0
2009-10-08 09:55:00,0.7592,0.75935,0.75883,0.75908,68800000.0
2009-10-08 10:00:00,0.75884,0.75889,0.75859,0.75864,62800000.0
2009-10-08 10:05:00,0.75874,0.75916,0.75873,0.75905,64400000.0
2009-10-08 10:10:00,0.75896,0.75924,0.7588,0.7592,68800000.0
2009-10-08 10:15:00,0.75921,0.75941,0.75916,0.75938,72000000.0
2009-10-08 10:20:00,0.75929,0.75929,0.75858,0.75893,60800000.0
2009-10-08 10:25:00,0.75909,0.75924,0.75872,0.75877,66000000.0
2009-10-08 10:30:00,0.75886,0.7593,0.75868,0.7593,59200000.0
2009-10-08 10:35:00,0.75926,0.75927,0.75878,0.75914,66000000.0
2009-10-08 10:40:00,0.75895,0.75922,0.75879,0.75913,62400000.0
2009-10-08 10:45:00,0.75847,0.75927,0.75847,0.75889,65600000.0
2009-10-08 10:50:00,0.75896,0.759,0.7579,0.75848,64000000.0
2009-10-08 10:55:00,0.75865,0.75875,0.75831,0.75861,57600000.0
2009-10-08 11:00:00,0.75867,0.75879,0.75835,0.7585,62800000.0
2009-10-08 11:05:00,0.75852,0.75883,0.7581,0.7588,57600000.0
2009-10-08 11:10:00,0.75885,0.75887,0.75852,0.75864,76800000.0
2009-10-08 11:15:00,0.75861,0.75871,0.75811,0.75833,70400000.0
2009-10-08 11:20:00,0.75825,0.75842,0.75775,0.75831,72000000.0
2009-10-08 11:25:00,0.75837,0.75847,0.75813,0.75835,62400000.0
2009-10-08 11:30:00,0.75833,0.7585,0.7582,0.7582,70800000.0
2009-10-08 11:35:00,0.75807,0.75832,0.75776,0.75776,65600000.0
2009-10-08 11:40:00,0.75772,0.75814,0.75683,0.75763,62400000.0
2009-10-08 11:45:00,0.75771,0.75818,0.75751,0.75815,64800000.0
2009-10-08 11:50:00,0.75802,0.7581,0.75791,0.75804,72000000.0
2009-10-08 11:55:00,0.75779,0.75841,0.75779,0.75833,72000000.0
2009-10-08 12:00:00,0.75833,0.7587,0.75828,0.75854,70400000.0
2009-10-08 12:05:00,0.75841,0.75851,0.75796,0.75809,60800000.0
2009-10-08 12:10:00,0.75799,0.75808,0.75759,0.75781,72000000.0
2009-10-08 12:15:00,0.75772,0.75782,0.75709,0.75767,68800000.0
2009-10-08 12:20:00,0.75764,0.75784,0.75762,0.75781,64000000.0
2009-10-08 12:25:00,0.75787,0.75788,0.75701,0.7578,54400000.0
2009-10-08 12:30:00,0.75785,0.75825,0.75784,0.75816,56000000.0
2009-10-08 12:35:00,0.75818,0.75825,0.75801,0.75817,65600000.0
2009-10-08 12:40:00,0.75817,0.75856,0.75777,0.75839,57600000.0
2009-10-08 12:45:00,0.75843,0.75899,0.75835,0.75899,60800000.0
2009-10-08 12:50:00,0.75901,0.75914,0.75835,0.75887,75200000.0
2009-10-08 12:55:00,0.75885,0.75891,0.75765,0.75872,62400000.0
2009-10-08 13:00:00,0.75867,0.75901,0.75863,0.75886,64400000.0
2009-10-08 13:05:00,0.75894,0.75894,0.75865,0.75876,62400000.0
2009-10-08 13:10:00,0.75872,0.75909,0.75869,0.75909,57600000.0
2009-10-08 13:15:00,0.75917,0.75938,0.75897,0.75919,59200000.0
2009-10-08 13:20:00,0.75925,0.75968,0.75912,0.75927,67200000.0
2009-10-08 13:25:00,0.75893,0.75962,0.75854,0.75959,54400000.0
2009-10-08 13:30:00,0.75961,0.75975,0.75934,0.75949,104000000.0
2009-10-08 13:35:00,0.75944,0.75955,0.75924,0.75955,125600000.0
2009-10-08 13:40:00,0.75958,0.76009,0.7595,0.75988,140200000.0
2009-10-08 13:45:00,0.75989,0.75991,0.75959,0.75974,121600000.0
2009-10-08 13:50:00,0.75974,0.75988,0.75916,0.75978,156800000.0
2009-10-08 13:55:00,0.75989,0.76023,0.75986,0.76016,130400000.0
2009-10-08 14:00:00,0.76016,0.76043,0.75997,0.76003,171200000.0
2009-10-08 14:05:00,0.76014,0.76014,0.7598,0.75983,181600000.0
2009-10-08 14:10:00,0.75965,0.7598,0.75922,0.75961,116800000.0
2009-10-08 14:15:00,0.75882,0.75992,0.75882,0.75983,186000000.0
2009-10-08 14:20:00,0.75991,0.76035,0.75991,0.76026,155600000.0
2009-10-08 14:25:00,0.76027,0.76037,0.76005,0.76005,190800000.0
2009-10-08 14:30:00,0.76023,0.76048,0.7601,0.7601,207200000.0
2009-10-08 14:35:00,0.76006,0.76015,0.75971,0.76014,234600000.0
2009-10-08 14:40:00,0.76027,0.76059,0.76019,0.76049,244200000.0
2009-10-08 14:45:00,0.7605,0.76076,0.76041,0.76067,151400000.0
2009-10-08 14:50:00,0.76067,0.76075,0.76034,0.76052,133200000.0
2009-10-08 14:55:00,0.76045,0.76045,0.75951,0.7596,108800000.0
2009-10-08 15:00:00,0.7597,0.7598,0.75947,0.75959,153600000.0
2009-10-08 15:05:00,0.75962,0.7604,0.75953,0.76016,155200000.0
2009-10-08 15:10:00,0.75992,0.76036,0.75992,0.76018,228000000.0
2009-10-08 15:15:00,0.76018,0.76028,0.75974,0.76021,92800000.0
2009-10-08 15:20:00,0.76023,0.76032,0.75969,0.76016,164800000.0
2009-10-08 15:25:00,0.76014,0.76101,0.75993,0.75993,193600000.0
2009-10-08 15:30:00,0.75973,0.76133,0.75938,0.7602,251600000.0
2009-10-08 15:35:00,0.7604,0.76081,0.76036,0.76066,205200000.0
2009-10-08 15:40:00,0.76056,0.7607,0.76027,0.7605,205800000.0
2009-10-08 15:45:00,0.76058,0.76058,0.75995,0.75999,155200000.0
2009-10-08 15:50:00,0.75994,0.75997,0.75938,0.75963,125600000.0
2009-10-08 15:55:00,0.75966,0.75995,0.75927,0.75927,156800000.0
2009-10-08 16:00:00,0.75928,0.75946,0.75913,0.75935,238400000.0
2009-10-08 16:05:00,0.75936,0.75987,0.75926,0.75987,200800000.0
2009-10-08 16:10:00,0.76012,0.76028,0.76001,0.76022,208000000.0
2009-10-08 16:15:00,0.76019,0.7604,0.76013,0.76032,193000000.0
2009-10-08 16:20:00,0.7603,0.76049,0.76025,0.76041,226200000.0
2009-10-08 16:25:00,0.76036,0.76091,0.76033,0.76084,171200000.0
2009-10-08 16:30:00,0.76087,0.76117,0.76068,0.76117,235600000.0
2009-10-08 16:35:00,0.7612,0.76161,0.76098,0.76156,281400000.0
2009-10-08 16:40:00,0.7615,0.76167,0.76088,0.76091,255400000.0
2009-10-08 16:45:00,0.76089,0.76128,0.76086,0.76126,316800000.0
2009-10-08 16:50:00,0.76126,0.76139,0.76112,0.76125,192800000.0
2009-10-08 16:55:00,0.76125,0.76164,0.76106,0.7611,196200000.0
2009-10-08 17:00:00,0.76122,0.7629,0.76122,0.7626,233200000.0
2009-10-08 17:05:00,0.76255,0.76288,0.76255,0.76282,253200000.0
2009-10-08 17:10:00,0.76283,0.76333,0.7628,0.76302,180600000.0
2009-10-08 17:15:00,0.76306,0.76313,0.76281,0.76304,158200000.0
2009-10-08 17:20:00,0.76331,0.76388,0.76326,0.76334,140600000.0
2009-10-08 17:25:00,0.7635,0.76386,0.7635,0.76386,199400000.0
2009-10-08 17:30:00,0.76367,0.76367,0.76321,0.76338,370000000.0
2009-10-08 17:35:00,0.76352,0.76373,0.76335,0.76349,287800000.0
2009-10-08 17:40:00,0.7636,0.76367,0.76325,0.76332,270600000.0
2009-10-08 17:45:00,0.7633,0.76367,0.76325,0.76329,455800000.0
2009-10-08 17:50:00,0.76342,0.76363,0.76332,0.76343,317200000.0
2009-10-08 17:55:00,0.76327,0.76334,0.7629,0.76331,324800000.0
2009-10-08 18:00:00,0.76327,0.76338,0.7629,0.7631,288200000.0
2009-10-08 18:05:00,0.76312,0.76322,0.76283,0.7631,319800000.0
2009-10-08 18:10:00,0.76311,0.76353,0.76302,0.76331,187600000.0
2009-10-08 18:15:00,0.76342,0.76389,0.76342,0.76389,299600000.0
2009-10-08 18:20:00,0.76386,0.76392,0.76312,0.76314,269200000.0
2009-10-08 18:25:00,0.76315,0.76338,0.76309,0.76315,182800000.0
2009-10-08 18:30:00,0.7631,0.76315,0.76228,0.76275,243000000.0
2009-10-08 18:35:00,0.76289,0.76289,0.76239,0.7625,303200000.0
2009-10-08 18:40:00,0.76261,0.76272,0.76249,0.76254,285800000.0
2009-10-08 18:45:00,0.76241,0.76243,0.76213,0.76234,294600000.0
2009-10-08 18:50:00,0.76228,0.76248,0.7621,0.76233,189200000.0
2009-10-08 18:55:00,0.76236,0.76266,0.76222,0.76254,145600000.0
2009-10-08 19:00:00,0.76242,0.7627,0.76227,0.7627,134400000.0
2009-10-08 19:05:00,0.76265,0.76316,0.7625,0.76306,253200000.0
2009-10-08 19:10:00,0.76326,0.76339,0.7631,0.76325,171200000.0
2009-10-08 19:15:00,0.76324,0.76324,0.76225,0.76226,158200000.0
2009-10-08 19:20:00,0.76212,0.76238,0.76186,0.76212,131200000.0
2009-10-08 19:25:00,0.76212,0.76241,0.76204,0.76239,230600000.0
2009-10-08 19:30:00,0.76239,0.76277,0.76219,0.76255,173200000.0
2009-10-08 19:35:00,0.76249,0.76254,0.76208,0.76218,108800000.0
2009-10-08 19:40:00,0.76216,0.76257,0.76212,0.76222,105600000.0
2009-10-08 19:45:00,0.76213,0.7622,0.76198,0.76202,112000000.0
2009-10-08 19:50:00,0.76197,0.76226,0.76197,0.76225,99200000.0
2009-10-08 19:55:00,0.76226,0.76234,0.76202,0.76218,118400000.0
2009-10-08 20:00:00,0.76226,0.76233,0.76195,0.76222,118400000.0
2009-10-08 20:05:00,0.76226,0.76245,0.76201,0.76231,120400000.0
2009-10-08 20:10:00,0.7622,0.76228,0.76205,0.76224,143800000.0
2009-10-08 20:15:00,0.76225,0.76226,0.76181,0.76197,96000000.0
2009-10-08 20:20:00,0.76197,0.76217,0.7619,0.76197,81600000.0
2009-10-08 20:25:00,0.76198,0.76222,0.76157,0.76222,86400000.0
2009-10-08 20:30:00,0.76254,0.76287,0.76213,0.76284,144000000.0
2009-10-08 20:35:00,0.76282,0.76296,0.76242,0.76242,97600000.0
2009-10-08 20:40:00,0.76241,0.76277,0.76227,0.76275,65600000.0
2009-10-08 20:45:00,0.76264,0.76264,0.7622,0.76228,92800000.0
2009-10-08 20:50:00,0.76206,0.76268,0.7619,0.76262,78400000.0
2009-10-08 20:55:00,0.76272,0.76299,0.76271,0.76293,86800000.0
2009-10-08 21:00:00,0.76278,0.76278,0.76257,0.7627,77800000.0
2009-10-08 21:05:00,0.76274,0.76282,0.76246,0.76259,59200000.0
2009-10-08 21:10:00,0.76274,0.76279,0.76215,0.76215,62400000.0
2009-10-08 21:15:00,0.76245,0.76266,0.7622,0.76264,56400000.0
2009-10-08 21:20:00,0.76272,0.76284,0.76225,0.76225,64400000.0
2009-10-08 21:25:00,0.76223,0.76241,0.76213,0.76239,90600000.0
2009-10-08 21:30:00,0.76222,0.76239,0.76133,0.76224,64200000.0
2009-10-08 21:35:00,0.76229,0.76237,0.76188,0.76233,75600000.0
2009-10-08 21:40:00,0.76239,0.76242,0.76176,0.76193,68200000.0
2009-10-08 21:45:00,0.76223,0.76233,0.76144,0.76185,91600000.0
2009-10-08 21:50:00,0.7621,0.7621,0.7614,0.7614,81600000.0
2009-10-08 21:55:00,0.76137,0.7619,0.76126,0.76183,130000000.0
2009-10-08 22:00:00,0.76098,0.76172,0.76098,0.76156,171000000.0
2009-10-08 22:05:00,0.76155,0.76155,0.76119,0.76133,115200000.0
2009-10-08 22:10:00,0.76146,0.76169,0.76134,0.76158,86800000.0
2009-10-08 22:15:00,0.7616,0.76167,0.76122,0.76122,86400000.0
2009-10-08 22:20:00,0.76123,0.76145,0.76072,0.76108,65600000.0
2009-10-08 22:25:00,0.76133,0.76182,0.76133,0.76164,84800000.0
2009-10-08 22:30:00,0.76156,0.76172,0.76094,0.76161,152000000.0
2009-10-08 22:35:00,0.76152,0.76157,0.76129,0.76147,146000000.0
2009-10-08 22:40:00,0.76157,0.76166,0.76114,0.76114,69200000.0
2009-10-08 22:45:00,0.76112,0.76114,0.76074,0.761,93800000.0
2009-10-08 22:50:00,0.76107,0.76139,0.76088,0.76133,67200000.0
2009-10-08 22:55:00,0.76129,0.76139,0.76054,0.76125,73600000.0
2009-10-08 23:00:00,0.76091,0.76131,0.76062,0.76112,84800000.0
2009-10-08 23:05:00,0.76108,0.76109,0.76054,0.76065,68800000.0
2009-10-08 23:10:00,0.76074,0.76116,0.76064,0.76082,64000000.0
2009-10-08 23:15:00,0.76105,0.76146,0.76105,0.76127,62400000.0
2009-10-08 23:20:00,0.76127,0.76129,0.761,0.76113,62400000.0
2009-10-08 23:25:00,0.76096,0.7611,0.76039,0.76039,72800000.0
2009-10-08 23:30:00,0.76108,0.76137,0.76089,0.76124,98600000.0
2009-10-08 23:35:00,0.76128,0.76157,0.76057,0.76144,83600000.0
2009-10-08 23:40:00,0.7615,0.7617,0.76133,0.7614,84800000.0
2009-10-08 23:45:00,0.76173,0.7618,0.7612,0.7612,59200000.0
2009-10-08 23:50:00,0.76111,0.76171,0.76068,0.76125,60800000.0
2009-10-08 23:55:00,0.7612,0.76158,0.76111,0.76154,112400000.0
2009-10-09 00:00:00,0.76155,0.76155,0.76057,0.76088,73600000.0
2009-10-09 00:05:00,0.76124,0.76146,0.76055,0.76055,65600000.0
2009-10-09 00:10:00,0.76037,0.76088,0.76026,0.76063,82000000.0
2009-10-09 00:15:00,0.76045,0.76072,0.76014,0.76048,59200000.0
2009-10-09 00:20:00,0.76039,0.76053,0.76011,0.76024,51200000.0
2009-10-09 00:25:00,0.76016,0.76045,0.76007,0.7603,67200000.0
2009-10-09 00:30:00,0.75982,0.76077,0.75982,0.7606,83600000.0
2009-10-09 00:35:00,0.76077,0.76096,0.76062,0.76079,60800000.0
2009-10-09 00:40:00,0.76073,0.76087,0.76055,0.76084,73600000.0
2009-10-09 00:45:00,0.76085,0.76085,0.76009,0.76065,73600000.0
2009-10-09 00:50:00,0.76068,0.76087,0.76025,0.76079,56800000.0
2009-10-09 00:55:00,0.76062,0.76075,0.76059,0.76073,67600000.0
2009-10-09 01:00:00,0.76082,0.76112,0.76049,0.76065,67200000.0
2009-10-09 01:05:00,0.76061,0.76083,0.76035,0.7607,64000000.0
2009-10-09 01:10:00,0.76064,0.76108,0.76064,0.76108,62400000.0
2009-10-09 01:15:00,0.76107,0.76107,0.76035,0.76071,57600000.0
2009-10-09 01:20:00,0.76082,0.76082,0.76017,0.76074,67200000.0
2009-10-09 01:25:00,0.76068,0.76076,0.75995,0.76064,90600000.0
2009-10-09 01:30:00,0.76068,0.76089,0.76049,0.76079,120000000.0
2009-10-09 01:35:00,0.76071,0.76071,0.75944,0.76041,64000000.0
2009-10-09 01:40:00,0.76049,0.7605,0.75994,0.7601,64000000.0
2009-10-09 01:45:00,0.7604,0.76067,0.76022,0.76044,64000000.0
2009-10-09 01:50:00,0.76037,0.76057,0.75988,0.76048,70400000.0
2009-10-09 01:55:00,0.76062,0.76097,0.76049,0.76097,92200000.0
2009-10-09 02:00:00,0.76097,0.76097,0.76046,0.76078,66000000.0
2009-10-09 02:05:00,0.76089,0.761,0.76076,0.76089,65600000.0
2009-10-09 02:10:00,0.76092,0.76141,0.76092,0.76132,52800000.0
2009-10-09 02:15:00,0.76132,0.76132,0.76062,0.76088,67200000.0
2009-10-09 02:20:00,0.76072,0.7608,0.76051,0.76069,63200000.0
2009-10-09 02:25:00,0.76055,0.76088,0.7596,0.76072,65600000.0
2009-10-09 02:30:00,0.76073,0.7609,0.76021,0.7609,58000000.0
2009-10-09 02:35:00,0.76086,0.76093,0.76051,0.76085,65000000.0
2009-10-09 02:40:00,0.76076,0.76126,0.76076,0.76104,59200000.0
2009-10-09 02:45:00,0.76116,0.76177,0.76098,0.76141,59200000.0
2009-10-09 02:50:00,0.76137,0.76153,0.76121,0.76148,62400000.0
2009-10-09 02:55:00,0.76139,0.76142,0.76084,0.76109,63400000.0
2009-10-09 03:00:00,0.76116,0.76131,0.76054,0.76116,73200000.0
2009-10-09 03:05:00,0.76099,0.76133,0.76062,0.7611,63200000.0
2009-10-09 03:10:00,0.76122,0.7613,0.76101,0.7611,60800000.0
2009-10-09 03:15:00,0.76096,0.76114,0.76075,0.76106,62400000.0
2009-10-09 03:20:00,0.76095,0.76102,0.76077,0.76097,67200000.0
2009-10-09 03:25:00,0.76096,0.76117,0.76073,0.76117,57600000.0
2009-10-09 03:30:00,0.76106,0.7613,0.76091,0.76101,61000000.0
2009-10-09 03:35:00,0.76075,0.76153,0.76075,0.76147,57800000.0
2009-10-09 03:40:00,0.76133,0.76133,0.76095,0.76113,64000000.0
2009-10-09 03:45:00,0.76116,0.76153,0.76094,0.76131,60800000.0
2009-10-09 03:50:00,0.76128,0.76141,0.76115,0.76128,60800000.0
2009-10-09 03:55:00,0.76127,0.76162,0.76109,0.76162,62400000.0
2009-10-09 04:00:00,0.76078,0.76157,0.76078,0.76152,65600000.0
2009-10-09 04:05:00,0.7615,0.76166,0.76106,0.76129,57600000.0
2009-10-09 04:10:00,0.76121,0.76161,0.76012,0.76134,60600000.0
2009-10-09 04:15:00,0.76137,0.76137,0.76103,0.76116,54400000.0
2009-10-09 04:20:00,0.76114,0.76133,0.76112,0.76129,54400000.0
2009-10-09 04:25:00,0.76131,0.7615,0.76111,0.76132,60800000.0
2009-10-09 04:30:00,0.76144,0.76159,0.76124,0.76124,60800000.0
2009-10-09 04:35:00,0.76125,0.76152,0.76122,0.76152,72800000.0
2009-10-09 04:40:00,0.76142,0.76199,0.76118,0.76199,60800000.0
2009-10-09 04:45:00,0.76207,0.76228,0.76186,0.7622,65600000.0
2009-10-09 04:50:00,0.76238,0.76264,0.76228,0.76245,67200000.0
2009-10-09 04:55:00,0.76247,0.76256,0.76217,0.7624,62400000.0
2009-10-09 05:00:00,0.76251,0.76264,0.76227,0.76251,67200000.0
2009-10-09 05:05:00,0.76248,0.76266,0.76241,0.76259,69600000.0
2009-10-09 05:10:00,0.76255,0.76258,0.76211,0.76222,69200000.0
2009-10-09 05:15:00,0.76242,0.76264,0.76217,0.76221,51200000.0
2009-10-09 05:20:00,0.76217,0.76256,0.76215,0.76245,56000000.0
2009-10-09 05:25:00,0.76228,0.76239,0.76182,0.76201,65600000.0
2009-10-09 05:30:00,0.76204,0.76222,0.76181,0.76221,68800000.0
2009-10-09 05:35:00,0.76222,0.76239,0.76184,0.76221,59200000.0
2009-10-09 05:40:00,0.76212,0.76223,0.76191,0.7622,50600000.0
2009-10-09 05:45:00,0.76205,0.76228,0.76178,0.76178,59600000.0
2009-10-09 05:50:00,0.76216,0.76216,0.76177,0.76193,62400000.0
2009-10-09 05:55:00,0.76207,0.76229,0.76201,0.76208,77200000.0
2009-10-09 06:00:00,0.76211,0.76217,0.76158,0.76206,61800000.0
2009-10-09 06:05:00,0.7621,0.76226,0.76199,0.76215,60800000.0
2009-10-09 06:10:00,0.76206,0.76236,0.76192,0.76225,61800000.0
2009-10-09 06:15:00,0.7617,0.76228,0.7617,0.7621,67200000.0
2009-10-09 06:20:00,0.76208,0.76215,0.76162,0.76181,67600000.0
2009-10-09 06:25:00,0.76196,0.76199,0.76101,0.76178,53800000.0
2009-10-09 06:30:00,0.76127,0.76168,0.76126,0.76126,59200000.0
2009-10-09 06:35:00,0.76142,0.76162,0.76093,0.76128,72000000.0
2009-10-09 06:40:00,0.76141,0.76162,0.76115,0.7614,64000000.0
2009-10-09 06:45:00,0.76087,0.76165,0.76087,0.76159,62400000.0
2009-10-09 06:50:00,0.76154,0.76161,0.7614,0.76145,57600000.0
2009-10-09 06:55:00,0.76146,0.76163,0.76137,0.76158,70400000.0
2009-10-09 07:00:00,0.76147,0.76155,0.76119,0.76128,67200000.0
2009-10-09 07:05:00,0.76135,0.76178,0.76135,0.76172,59200000.0
2009-10-09 07:10:00,0.76155,0.76185,0.76141,0.76177,73600000.0
2009-10-09 07:15:00,0.76182,0.76192,0.76099,0.76189,65600000.0
2009-10-09 07:20:00,0.76176,0.76213,0.76174,0.76213,60800000.0
2009-10-09 07:25:00,0.76222,0.76222,0.76147,0.76165,72000000.0
2009-10-09 07:30:00,0.76177,0.7619,0.76118,0.76176,64000000.0
2009-10-09 07:35:00,0.76174,0.76197,0.76163,0.76189,65600000.0
2009-10-09 07:40:00,0.76186,0.76195,0.76161,0.76176,54400000.0
2009-10-09 07:45:00,0.76183,0.76199,0.7618,0.76192,59200000.0
2009-10-09 07:50:00,0.76162,0.76193,0.76112,0.76152,68800000.0
2009-10-09 07:55:00,0.76126,0.76216,0.76112,0.76216,56000000.0
2009-10-09 08:00:00,0.7622,0.76231,0.76155,0.76172,68800000.0
2009-10-09 08:05:00,0.76161,0.762,0.76158,0.762,68800000.0
2009-10-09 08:10:00,0.76214,0.76245,0.76204,0.76239,64000000.0
2009-10-09 08:15:00,0.76235,0.76239,0.76209,0.76217,62800000.0
2009-10-09 08:20:00,0.76209,0.7621,0.76165,0.76185,65600000.0
2009-10-09 08:25:00,0.762,0.76219,0.76168,0.76212,69800000.0
2009-10-09 08:30:00,0.76218,0.76224,0.7618,0.76191,64000000.0
2009-10-09 08:35:00,0.76214,0.7622,0.76178,0.76178,56000000.0
2009-10-09 08:40:00,0.76182,0.76196,0.76087,0.76193,57600000.0
2009-10-09 08:45:00,0.76192,0.76223,0.76164,0.76204,65600000.0
2009-10-09 08:50:00,0.76214,0.76238,0.76201,0.76209,65600000.0
2009-10-09 08:55:00,0.76208,0.7624,0.76203,0.76236,59200000.0
2009-10-09 09:00:00,0.76241,0.76268,0.76236,0.76254,59200000.0
2009-10-09 09:05:00,0.76244,0.76246,0.76212,0.76227,72000000.0
2009-10-09 09:10:00,0.76232,0.76234,0.76191,0.76199,63400000.0
2009-10-09 09:15:00,0.76198,0.76198,0.76147,0.7618,74000000.0
2009-10-09 09:20:00,0.76178,0.76199,0.76165,0.76165,68600000.0
2009-10-09 09:25:00,0.76152,0.76197,0.76152,0.76192,60800000.0
2009-10-09 09:30:00,0.76199,0.76215,0.76088,0.7614,75200000.0
2009-10-09 09:35:00,0.7615,0.76188,0.76139,0.7618,57600000.0
2009-10-09 09:40:00,0.76174,0.76183,0.76162,0.76171,56000000.0
2009-10-09 09:45:00,0.76165,0.76187,0.76144,0.76178,57600000.0
2009-10-09 09:50:00,0.76149,0.76185,0.76135,0.76152,65600000.0
2009-10-09 09:55:00,0.76164,0.76181,0.7614,0.76169,68800000.0
2009-10-09 10:00:00,0.76163,0.76183,0.76147,0.76176,62400000.0
2009-10-09 10:05:00,0.76182,0.76193,0.76142,0.76164,64000000.0
2009-10-09 10:10:00,0.76157,0.76177,0.76133,0.76137,68800000.0
2009-10-09 10:15:00,0.76136,0.76151,0.76118,0.76147,72000000.0
2009-10-09 10:20:00,0.7613,0.76142,0.76119,0.76134,60800000.0
2009-10-09 10:25:00,0.7615,0.76158,0.76113,0.76129,65600000.0
2009-10-09 10:30:00,0.76134,0.76151,0.76095,0.76108,59200000.0
2009-10-09 10:35:00,0.76105,0.76108,0.76065,0.7607,65600000.0
2009-10-09 10:40:00,0.76089,0.76096,0.76028,0.76043,62400000.0
2009-10-09 10:45:00,0.76054,0.76054,0.75963,0.75963,65600000.0
2009-10-09 10:50:00,0.75967,0.75969,0.75894,0.75897,64000000.0
2009-10-09 10:55:00,0.75871,0.75895,0.75824,0.7586,57000000.0
2009-10-09 11:00:00,0.7589,0.75904,0.75879,0.75904,62400000.0
2009-10-09 11:05:00,0.75902,0.75902,0.75795,0.75806,57600000.0
2009-10-09 11:10:00,0.75812,0.75867,0.75759,0.75855,76800000.0
2009-10-09 11:15:00,0.75856,0.7592,0.75855,0.75916,70400000.0
2009-10-09 11:20:00,0.75912,0.75921,0.75828,0.75903,72000000.0
2009-10-09 11:25:00,0.75911,0.75935,0.75895,0.75896,62400000.0
2009-10-09 11:30:00,0.759,0.75911,0.75866,0.75906,71200000.0
2009-10-09 11:35:00,0.75906,0.75921,0.75896,0.75921,60800000.0
2009-10-09 11:40:00,0.7592,0.75924,0.75778,0.75898,62800000.0
2009-10-09 11:45:00,0.75902,0.75956,0.75887,0.75949,64000000.0
2009-10-09 11:50:00,0.75938,0.75973,0.75927,0.75937,72000000.0
2009-10-09 11:55:00,0.75923,0.75971,0.75914,0.75967,72000000.0
2009-10-09 12:00:00,0.75958,0.75972,0.75933,0.75935,70800000.0
2009-10-09 12:05:00,0.75915,0.75951,0.75915,0.75937,60800000.0
2009-10-09 12:10:00,0.75951,0.75993,0.75928,0.75945,72000000.0
2009-10-09 12:15:00,0.75943,0.75979,0.75941,0.75952,68800000.0
2009-10-09 12:20:00,0.75942,0.7603,0.75937,0.76027,64000000.0
2009-10-09 12:25:00,0.76027,0.76027,0.7593,0.75946,54400000.0
2009-10-09 12:30:00,0.75935,0.7595,0.75899,0.75932,56400000.0
2009-10-09 12:35:00,0.75933,0.75983,0.7592,0.75977,65400000.0
2009-10-09 12:40:00,0.75979,0.75985,0.75948,0.75968,58400000.0
2009-10-09 12:45:00,0.7599,0.76104,0.7599,0.76104,60200000.0
2009-10-09 12:50:00,0.761,0.76115,0.76035,0.76087,74600000.0
2009-10-09 12:55:00,0.76081,0.76081,0.75952,0.76009,62400000.0
2009-10-09 13:00:00,0.76041,0.76111,0.76035,0.7609,63400000.0
2009-10-09 13:05:00,0.76105,0.76118,0.76074,0.76106,57600000.0
2009-10-09 13:10:00,0.76123,0.7615,0.76118,0.76146,57000000.0
2009-10-09 13:15:00,0.76154,0.762,0.76145,0.76183,56000000.0
2009-10-09 13:20:00,0.76182,0.76183,0.76111,0.76122,72000000.0
2009-10-09 13:25:00,0.7612,0.76168,0.7612,0.76165,54400000.0
2009-10-09 13:30:00,0.76153,0.76155,0.76092,0.76092,104000000.0
2009-10-09 13:35:00,0.76092,0.76104,0.75974,0.75976,124800000.0
2009-10-09 13:40:00,0.75985,0.75993,0.75931,0.75958,140800000.0
2009-10-09 13:45:00,0.75949,0.75955,0.75925,0.75929,121000000.0
2009-10-09 13:50:00,0.75927,0.75936,0.75904,0.75914,156200000.0
2009-10-09 13:55:00,0.75917,0.75923,0.75904,0.75916,128800000.0
2009-10-09 14:00:00,0.75901,0.75906,0.75822,0.75884,171200000.0
2009-10-09 14:05:00,0.75883,0.75908,0.75875,0.7588,183200000.0
2009-10-09 14:10:00,0.75863,0.75872,0.75823,0.75843,116200000.0
2009-10-09 14:15:00,0.75827,0.75841,0.7578,0.75788,185600000.0
2009-10-09 14:20:00,0.75776,0.75828,0.75776,0.75822,156600000.0
2009-10-09 14:25:00,0.75822,0.75822,0.75768,0.75768,190400000.0
2009-10-09 14:30:00,0.75779,0.75804,0.75756,0.75765,208400000.0
2009-10-09 14:35:00,0.75767,0.7578,0.75731,0.75753,235200000.0
2009-10-09 14:40:00,0.75748,0.75763,0.75666,0.7575,245200000.0
2009-10-09 14:45:00,0.75747,0.75769,0.75743,0.7576,152000000.0
2009-10-09 14:50:00,0.7576,0.75851,0.7576,0.75826,132800000.0
2009-10-09 14:55:00,0.7583,0.75859,0.75796,0.75796,108200000.0
2009-10-09 15:00:00,0.75777,0.75783,0.75731,0.75745,153600000.0
2009-10-09 15:05:00,0.75734,0.75807,0.75734,0.75788,155000000.0
2009-10-09 15:10:00,0.7579,0.75806,0.75751,0.75774,227600000.0
2009-10-09 15:15:00,0.75773,0.75822,0.75769,0.75797,92800000.0
2009-10-09 15:20:00,0.75802,0.75803,0.75777,0.75789,165200000.0
2009-10-09 15:25:00,0.75794,0.75841,0.75706,0.75706,193600000.0
2009-10-09 15:30:00,0.75682,0.75765,0.75644,0.75765,251000000.0
2009-10-09 15:35:00,0.75779,0.75817,0.75747,0.75803,205000000.0
2009-10-09 15:40:00,0.75814,0.75843,0.7579,0.75807,205200000.0
2009-10-09 15:45:00,0.75806,0.75826,0.75778,0.75786,155600000.0
2009-10-09 15:50:00,0.75774,0.75815,0.75771,0.75803,124800000.0
2009-10-09 15:55:00,0.75803,0.75812,0.7573,0.75733,156200000.0
2009-10-09 16:00:00,0.75717,0.75717,0.75658,0.75675,238400000.0
2009-10-09 16:05:00,0.75664,0.75674,0.75548,0.75558,200400000.0
2009-10-09 16:10:00,0.75553,0.7565,0.75553,0.75631,207800000.0
2009-10-09 16:15:00,0.75637,0.75661,0.75624,0.75642,193800000.0
2009-10-09 16:20:00,0.75656,0.75657,0.75617,0.75632,225000000.0
2009-10-09 16:25:00,0.75637,0.75691,0.75631,0.75691,171600000.0
2009-10-09 16:30:00,0.75682,0.75706,0.75646,0.75657,235200000.0
2009-10-09 16:35:00,0.75664,0.75664,0.75616,0.75616,282400000.0
2009-10-09 16:40:00,0.75625,0.75653,0.75581,0.75592,256000000.0
2009-10-09 16:45:00,0.75627,0.75644,0.756,0.75642,317000000.0
2009-10-09 16:50:00,0.75637,0.75666,0.75615,0.75658,192000000.0
2009-10-09 16:55:00,0.75666,0.75675,0.7553,0.7553,196800000.0
2009-10-09 17:00:00,0.75548,0.75574,0.75548,0.75572,232000000.0
2009-10-09 17:05:00,0.75595,0.75632,0.75586,0.75631,252000000.0
2009-10-09 17:10:00,0.75628,0.75628,0.75583,0.75583,180800000.0
2009-10-09 17:15:00,0.75575,0.75576,0.75534,0.75536,158800000.0
2009-10-09 17:20:00,0.75529,0.75529,0.75483,0.75519,140800000.0
2009-10-09 17:25:00,0.75523,0.75558,0.75516,0.75536,199800000.0
2009-10-09 17:30:00,0.75529,0.75543,0.75506,0.75543,372000000.0
2009-10-09 17:35:00,0.75531,0.75532,0.75455,0.75497,287400000.0
2009-10-09 17:40:00,0.75515,0.75574,0.75512,0.75569,270400000.0
2009-10-09 17:45:00,0.75574,0.75577,0.75479,0.75486,456400000.0
2009-10-09 17:50:00,0.75482,0.75512,0.75462,0.75512,316600000.0
2009-10-09 17:55:00,0.75514,0.7552,0.75489,0.75495,324800000.0
2009-10-09 18:00:00,0.75486,0.75514,0.75486,0.75505,289600000.0
2009-10-09 18:05:00,0.75514,0.75547,0.75492,0.7554,320400000.0
2009-10-09 18:10:00,0.75531,0.75606,0.75525,0.75606,188200000.0
2009-10-09 18:15:00,0.75643,0.75661,0.75633,0.75644,299200000.0
2009-10-09 18:20:00,0.75649,0.75661,0.75632,0.75641,270400000.0
2009-10-09 18:25:00,0.75654,0.75663,0.75633,0.75653,182800000.0
2009-10-09 18:30:00,0.75649,0.75662,0.7561,0.75621,242400000.0
2009-10-09 18:35:00,0.7561,0.75643,0.75607,0.75612,301800000.0
2009-10-09 18:40:00,0.75613,0.7563,0.75598,0.75618,285200000.0
2009-10-09 18:45:00,0.75603,0.75658,0.75601,0.75643,294800000.0
2009-10-09 18:50:00,0.75652,0.75655,0.75589,0.75606,188400000.0
2009-10-09 18:55:00,0.75627,0.75632,0.75537,0.75539,145600000.0
2009-10-09 19:00:00,0.75535,0.75643,0.75515,0.75632,134400000.0
2009-10-09 19:05:00,0.7563,0.75636,0.75552,0.75555,253200000.0
2009-10-09 19:10:00,0.75551,0.75595,0.7555,0.75582,171200000.0
2009-10-09 19:15:00,0.75571,0.75594,0.75548,0.7556,158600000.0
2009-10-09 19:20:00,0.75576,0.75613,0.75523,0.75556,130600000.0
2009-10-09 19:25:00,0.75555,0.75607,0.75555,0.75577,229200000.0
2009-10-09 19:30:00,0.75611,0.75647,0.75586,0.75608,172200000.0
2009-10-09 19:35:00,0.75659,0.75666,0.75608,0.75608,108800000.0
2009-10-09 19:40:00,0.75605,0.75612,0.75551,0.75598,105000000.0
2009-10-09 19:45:00,0.756,0.75606,0.75565,0.75594,112000000.0
2009-10-09 19:50:00,0.75611,0.75661,0.75611,0.75661,99200000.0
2009-10-09 19:55:00,0.75661,0.75705,0.75646,0.75705,118400000.0
2009-10-09 20:00:00,0.7571,0.75741,0.7571,0.75722,118400000.0
2009-10-09 20:05:00,0.75722,0.75723,0.75697,0.75713,119400000.0
2009-10-09 20:10:00,0.7572,0.75761,0.75701,0.75748,144000000.0
2009-10-09 20:15:00,0.7575,0.758,0.7575,0.75786,96000000.0
2009-10-09 20:20:00,0.75782,0.75782,0.75692,0.75729,82000000.0
2009-10-09 20:25:00,0.75759,0.75759,0.75669,0.75708,86600000.0
2009-10-09 20:30:00,0.7574,0.75776,0.7574,0.75761,144000000.0
2009-10-09 20:35:00,0.75764,0.75793,0.75763,0.75765,98800000.0
2009-10-09 20:40:00,0.75768,0.75804,0.75768,0.75786,65600000.0
2009-10-09 20:45:00,0.7577,0.75773,0.75713,0.75736,92800000.0
2009-10-09 20:50:00,0.75741,0.75779,0.75695,0.7573,86400000.0
2009-10-09 20:55:00,0.75728,0.75728,0.75687,0.75722,86400000.0
2009-10-09 21:00:00,0.75733,0.75747,0.75703,0.75746,78400000.0
2009-10-09 21:05:00,0.75754,0.75754,0.75697,0.75735,59200000.0
2009-10-09 21:10:00,0.75733,0.75761,0.75681,0.75756,62400000.0
2009-10-09 21:15:00,0.75765,0.75792,0.75748,0.75772,56000000.0
2009-10-09 21:20:00,0.75763,0.75763,0.75697,0.75697,64400000.0
2009-10-09 21:25:00,0.75682,0.75718,0.75654,0.75665,98000000.0
2009-10-09 21:30:00,0.75697,0.75711,0.75601,0.75675,64000000.0
2009-10-09 21:35:00,0.75707,0.75707,0.75606,0.75649,75200000.0
2009-10-09 21:40:00,0.75667,0.75743,0.75654,0.75734,68800000.0
2009-10-09 21:45:00,0.75734,0.75792,0.75733,0.75737,91600000.0
2009-10-09 21:50:00,0.75775,0.75825,0.75775,0.75819,82000000.0
2009-10-09 21:55:00,0.75836,0.75885,0.75825,0.75834,129600000.0
2009-10-09 22:00:00,0.75821,0.75833,0.7579,0.75833,171600000.0
2009-10-09 22:05:00,0.75829,0.75851,0.75778,0.75806,115200000.0
2009-10-09 22:10:00,0.75818,0.7583,0.75797,0.758,85800000.0
2009-10-09 22:15:00,0.75786,0.75786,0.75725,0.75754,80000000.0
2009-10-09 22:20:00,0.75753,0.75756,0.75692,0.75736,65600000.0
2009-10-09 22:25:00,0.75737,0.75746,0.75609,0.75609,85200000.0
2009-10-09 22:30:00,0.75699,0.75717,0.75604,0.75669,151400000.0
2009-10-09 22:35:00,0.75652,0.75683,0.75595,0.75672,145600000.0
2009-10-09 22:40:00,0.75666,0.75735,0.75599,0.75714,68800000.0
2009-10-09 22:45:00,0.75708,0.75734,0.75587,0.75679,94400000.0
2009-10-09 22:50:00,0.75683,0.75749,0.75677,0.75717,67200000.0
2009-10-09 22:55:00,0.75705,0.75705,0.75625,0.7565,73600000.0
2009-10-11 23:00:00,0.75602,0.75678,0.7559,0.75652,84200000.0
2009-10-11 23:05:00,0.75661,0.75672,0.75642,0.75644,68800000.0
2009-10-11 23:10:00,0.75581,0.75608,0.75545,0.756,64000000.0
2009-10-11 23:15:00,0.75602,0.7567,0.75588,0.7566,62400000.0
2009-10-11 23:20:00,0.7565,0.7567,0.75582,0.75604,62400000.0
2009-10-11 23:25:00,0.75635,0.75663,0.75598,0.75662,80000000.0
2009-10-11 23:30:00,0.75617,0.75663,0.75605,0.75614,99200000.0
2009-10-11 23:35:00,0.75618,0.75668,0.75527,0.75565,83200000.0
2009-10-11 23:40:00,0.75573,0.75615,0.75562,0.75605,84800000.0
2009-10-11 23:45:00,0.75602,0.75653,0.75602,0.7561,58600000.0
2009-10-11 23:50:00,0.75611,0.75665,0.7561,0.75628,67200000.0
2009-10-11 23:55:00,0.7563,0.75679,0.75615,0.75657,111400000.0
2009-10-12 00:00:00,0.75668,0.75673,0.75629,0.75629,73600000.0
2009-10-12 00:05:00,0.75665,0.75685,0.75635,0.75647,65600000.0
2009-10-12 00:10:00,0.75646,0.75675,0.75634,0.75667,81600000.0
2009-10-12 00:15:00,0.75643,0.75652,0.7561,0.75638,65600000.0
2009-10-12 00:20:00,0.75639,0.75666,0.75624,0.75635,50600000.0
2009-10-12 00:25:00,0.75641,0.75685,0.75582,0.75652,67000000.0
2009-10-12 00:30:00,0.75648,0.75665,0.75587,0.7565,83200000.0
2009-10-12 00:35:00,0.75658,0.75692,0.75609,0.75644,60800000.0
2009-10-12 00:40:00,0.75624,0.75634,0.75567,0.75611,73600000.0
2009-10-12 00:45:00,0.7561,0.75646,0.7561,0.75627,73600000.0
2009-10-12 00:50:00,0.75631,0.75639,0.75578,0.75609,56000000.0
2009-10-12 00:55:00,0.75617,0.75659,0.75587,0.75653,75200000.0
2009-10-12 01:00:00,0.75646,0.7567,0.75604,0.75625,67200000.0
2009-10-12 01:05:00,0.75608,0.75631,0.75575,0.75631,64000000.0
2009-10-12 01:10:00,0.75621,0.75693,0.75613,0.75693,62800000.0
2009-10-12 01:15:00,0.75605,0.7569,0.75605,0.75647,57600000.0
2009-10-12 01:20:00,0.75669,0.75672,0.75611,0.7562,67200000.0
2009-10-12 01:25:00,0.7567,0.75692,0.75626,0.7566,91200000.0
2009-10-12 01:30:00,0.75687,0.75707,0.75626,0.75648,129600000.0
2009-10-12 01:35:00,0.75688,0.75696,0.7559,0.75694,63400000.0
2009-10-12 01:40:00,0.75674,0.75711,0.75662,0.75693,64000000.0
2009-10-12 01:45:00,0.75624,0.75718,0.75624,0.75718,64000000.0
2009-10-12 01:50:00,0.75707,0.75737,0.75707,0.7572,70400000.0
2009-10-12 01:55:00,0.75714,0.75714,0.75684,0.75703,93600000.0
2009-10-12 02:00:00,0.75704,0.75716,0.75632,0.75698,65600000.0
2009-10-12 02:05:00,0.75707,0.75718,0.75695,0.75709,65400000.0
2009-10-12 02:10:00,0.75717,0.75732,0.75675,0.75731,53200000.0
2009-10-12 02:15:00,0.75739,0.75787,0.75728,0.75787,66600000.0
2009-10-12 02:20:00,0.7578,0.75785,0.75756,0.75784,62400000.0
2009-10-12 02:25:00,0.75773,0.75773,0.75664,0.75716,65600000.0
2009-10-12 02:30:00,0.75754,0.75754,0.75713,0.75751,57600000.0
2009-10-12 02:35:00,0.75745,0.75749,0.7571,0.75735,65600000.0
2009-10-12 02:40:00,0.75739,0.75751,0.75694,0.75715,59200000.0
2009-10-12 02:45:00,0.75721,0.75728,0.75666,0.75728,59200000.0
2009-10-12 02:50:00,0.75714,0.75759,0.75703,0.75737,62400000.0
2009-10-12 02:55:00,0.75731,0.75731,0.75488,0.75519,69200000.0
2009-10-12 03:00:00,0.75477,0.75543,0.75461,0.75526,72400000.0
2009-10-12 03:05:00,0.75502,0.75502,0.75418,0.7545,62400000.0
2009-10-12 03:10:00,0.75457,0.75461,0.75434,0.75434,60800000.0
2009-10-12 03:15:00,0.75432,0.75497,0.75415,0.7548,62400000.0
2009-10-12 03:20:00,0.75488,0.75511,0.75484,0.75496,67200000.0
2009-10-12 03:25:00,0.75496,0.7554,0.75482,0.75535,57600000.0
2009-10-12 03:30:00,0.75537,0.75564,0.75529,0.75543,60800000.0
2009-10-12 03:35:00,0.75515,0.75536,0.75418,0.75421,57000000.0
2009-10-12 03:40:00,0.75422,0.75422,0.75383,0.75397,64000000.0
2009-10-12 03:45:00,0.75386,0.75409,0.75364,0.75395,61200000.0
2009-10-12 03:50:00,0.75401,0.75401,0.75354,0.75381,60800000.0
2009-10-12 03:55:00,0.75381,0.75394,0.75334,0.75385,62400000.0
2009-10-12 04:00:00,0.75368,0.75386,0.75351,0.75357,65000000.0
2009-10-12 04:05:00,0.7534,0.75388,0.75297,0.75386,57000000.0
2009-10-12 04:10:00,0.75394,0.75427,0.75331,0.75403,60800000.0
2009-10-12 04:15:00,0.75356,0.75418,0.75318,0.75377,62400000.0
2009-10-12 04:20:00,0.7537,0.75386,0.75365,0.75378,54400000.0
2009-10-12 04:25:00,0.75381,0.75385,0.75348,0.75349,60800000.0
2009-10-12 04:30:00,0.7536,0.75361,0.75298,0.75315,60200000.0
2009-10-12 04:35:00,0.75311,0.75317,0.75234,0.75283,81200000.0
2009-10-12 04:40:00,0.75312,0.75313,0.75261,0.7528,64400000.0
2009-10-12 04:45:00,0.75288,0.7532,0.75264,0.75312,65600000.0
2009-10-12 04:50:00,0.75311,0.75381,0.75281,0.75336,59200000.0
2009-10-12 04:55:00,0.75351,0.75377,0.75345,0.75372,57600000.0
2009-10-12 05:00:00,0.7537,0.75378,0.75339,0.75366,67200000.0
2009-10-12 05:05:00,0.75365,0.75371,0.75345,0.75352,68800000.0
2009-10-12 05:10:00,0.75343,0.75343,0.75229,0.75233,66000000.0
2009-10-12 05:15:00,0.75244,0.75259,0.75204,0.75221,51000000.0
2009-10-12 05:20:00,0.75213,0.75296,0.75212,0.75293,56000000.0
2009-10-12 05:25:00,0.75281,0.75281,0.75061,0.75079,65000000.0
2009-10-12 05:30:00,0.75133,0.75173,0.75112,0.75147,68200000.0
2009-10-12 05:35:00,0.75174,0.75211,0.75149,0.75149,59200000.0
2009-10-12 05:40:00,0.75164,0.75192,0.75159,0.75189,51200000.0
2009-10-12 05:45:00,0.75141,0.75233,0.75141,0.75206,59200000.0
2009-10-12 05:50:00,0.75207,0.75207,0.75003,0.75038,62400000.0
2009-10-12 05:55:00,0.75074,0.75074,0.75013,0.75045,77200000.0
2009-10-12 06:00:00,0.7505,0.75061,0.75019,0.75039,61800000.0
2009-10-12 06:05:00,0.75058,0.75069,0.75021,0.7504,60800000.0
2009-10-12 06:10:00,0.75044,0.75065,0.7503,0.75065,62400000.0
2009-10-12 06:15:00,0.7507,0.75086,0.75044,0.75044,67200000.0
2009-10-12 06:20:00,0.75053,0.75067,0.75042,0.75067,67200000.0
2009-10-12 06:25:00,0.7507,0.75086,0.74977,0.75082,54400000.0
2009-10-12 06:30:00,0.75091,0.75154,0.75089,0.75154,59200000.0
2009-10-12 06:35:00,0.75162,0.75162,0.75103,0.75148,71800000.0
2009-10-12 06:40:00,0.75127,0.75162,0.75095,0.75159,64000000.0
2009-10-12 06:45:00,0.75152,0.75182,0.7509,0.75167,62400000.0
2009-10-12 06:50:00,0.75164,0.75239,0.75164,0.75223,57000000.0
2009-10-12 06:55:00,0.75229,0.75229,0.75136,0.75195,70400000.0
2009-10-12 07:00:00,0.75203,0.75208,0.75129,0.75168,67600000.0
2009-10-12 07:05:00,0.75182,0.75196,0.7517,0.75186,59200000.0
2009-10-12 07:10:00,0.75184,0.75203,0.7516,0.75193,73600000.0
2009-10-12 07:15:00,0.75144,0.75204,0.75144,0.75202,65600000.0
2009-10-12 07:20:00,0.75191,0.75251,0.75186,0.75241,61200000.0
2009-10-12 07:25:00,0.75242,0.75258,0.75208,0.75255,72400000.0
2009-10-12 07:30:00,0.75252,0.75252,0.75221,0.75234,64000000.0
2009-10-12 07:35:00,0.75229,0.75254,0.75216,0.75245,66000000.0
2009-10-12 07:40:00,0.75235,0.75275,0.75235,0.75246,54400000.0
2009-10-12 07:45:00,0.75246,0.75263,0.75229,0.75251,59200000.0
2009-10-12 07:50:00,0.75218,0.75242,0.75187,0.7522,68800000.0
2009-10-12 07:55:00,0.75248,0.75283,0.75226,0.75279,56400000.0
2009-10-12 08:00:00,0.75268,0.75279,0.75207,0.75238,68800000.0
2009-10-12 08:05:00,0.75224,0.75276,0.75187,0.75191,69200000.0
2009-10-12 08:10:00,0.75176,0.75212,0.75173,0.75201,64400000.0
2009-10-12 08:15:00,0.75194,0.75219,0.75165,0.75213,62400000.0
2009-10-12 08:20:00,0.7521,0.7521,0.75161,0.75181,65600000.0
2009-10-12 08:25:00,0.75187,0.75196,0.75074,0.75122,70400000.0
2009-10-12 08:30:00,0.75153,0.75211,0.75129,0.7519,57600000.0
2009-10-12 08:35:00,0.75199,0.75207,0.75165,0.75165,56000000.0
2009-10-12 08:40:00,0.75139,0.75175,0.7506,0.75175,57600000.0
2009-10-12 08:45:00,0.75152,0.75157,0.75102,0.75112,65000000.0
2009-10-12 08:50:00,0.7513,0.7513,0.75101,0.75101,62400000.0
2009-10-12 08:55:00,0.75109,0.75136,0.75087,0.75131,59200000.0
2009-10-12 09:00:00,0.75127,0.75127,0.75058,0.75069,59200000.0
2009-10-12 09:05:00,0.75074,0.751,0.75057,0.75082,72800000.0
2009-10-12 09:10:00,0.75085,0.75143,0.75085,0.75112,64000000.0
2009-10-12 09:15:00,0.75047,0.75133,0.75047,0.75122,73600000.0
2009-10-12 09:20:00,0.75121,0.75165,0.75102,0.75133,68800000.0
2009-10-12 09:25:00,0.75127,0.75161,0.75104,0.75151,60800000.0
2009-10-12 09:30:00,0.75161,0.75256,0.75104,0.75228,75200000.0
2009-10-12 09:35:00,0.75232,0.75232,0.75135,0.75135,58000000.0
2009-10-12 09:40:00,0.75135,0.75171,0.75135,0.75165,56400000.0
2009-10-12 09:45:00,0.75152,0.75186,0.75136,0.75186,57600000.0
2009-10-12 09:50:00,0.75172,0.75213,0.75172,0.752,62400000.0
2009-10-12 09:55:00,0.75187,0.75214,0.75168,0.75194,68800000.0
2009-10-12 10:00:00,0.75187,0.75194,0.75118,0.75189,62400000.0
2009-10-12 10:05:00,0.75244,0.75359,0.75244,0.75347,64400000.0
2009-10-12 10:10:00,0.7534,0.75376,0.75333,0.75376,69200000.0
2009-10-12 10:15:00,0.75388,0.75479,0.75388,0.75442,72000000.0
2009-10-12 10:20:00,0.75433,0.75468,0.75431,0.75458,61200000.0
2009-10-12 10:25:00,0.75456,0.75473,0.7544,0.75467,65600000.0
2009-10-12 10:30:00,0.7546,0.75517,0.7545,0.75517,59200000.0
2009-10-12 10:35:00,0.75526,0.75526,0.75477,0.75514,65000000.0
2009-10-12 10:40:00,0.75502,0.75506,0.75458,0.75473,62400000.0
2009-10-12 10:45:00,0.7546,0.75478,0.75457,0.75473,65600000.0
2009-10-12 10:50:00,0.75476,0.75501,0.75469,0.75476,64000000.0
2009-10-12 10:55:00,0.75478,0.75519,0.75454,0.75505,57600000.0
2009-10-12 11:00:00,0.75521,0.75557,0.75484,0.75505,62800000.0
2009-10-12 11:05:00,0.75495,0.75542,0.75484,0.75534,58000000.0
2009-10-12 11:10:00,0.75538,0.7555,0.75413,0.75414,76800000.0
2009-10-12 11:15:00,0.75421,0.75489,0.75419,0.75486,70400000.0
2009-10-12 11:20:00,0.75492,0.75554,0.75482,0.75542,72000000.0
2009-10-12 11:25:00,0.75548,0.75548,0.75491,0.75491,62400000.0
2009-10-12 11:30:00,0.75479,0.75483,0.75457,0.75483,70400000.0
2009-10-12 11:35:00,0.75481,0.7549,0.75422,0.75467,67600000.0
2009-10-12 11:40:00,0.75469,0.75469,0.75359,0.75452,62400000.0
2009-10-12 11:45:00,0.75449,0.75464,0.75434,0.75457,64000000.0
2009-10-12 11:50:00,0.75461,0.75535,0.75457,0.75528,72000000.0
2009-10-12 11:55:00,0.75506,0.75529,0.75473,0.75496,72400000.0
2009-10-12 12:00:00,0.75491,0.75559,0.75443,0.75549,69800000.0
2009-10-12 12:05:00,0.75553,0.75554,0.75455,0.75478,60800000.0
2009-10-12 12:10:00,0.75464,0.75495,0.75428,0.7549,73600000.0
2009-10-12 12:15:00,0.75476,0.75476,0.75406,0.75409,68800000.0
2009-10-12 12:20:00,0.75396,0.75416,0.7537,0.75416,64000000.0
2009-10-12 12:25:00,0.75422,0.75445,0.75372,0.75426,54400000.0
2009-10-12 12:30:00,0.7543,0.75439,0.75368,0.75388,56000000.0
2009-10-12 12:35:00,0.75374,0.75378,0.75323,0.75359,65600000.0
2009-10-12 12:40:00,0.75358,0.75397,0.75358,0.75381,57600000.0
2009-10-12 12:45:00,0.75393,0.75428,0.75379,0.75411,60800000.0
2009-10-12 12:50:00,0.75417,0.75445,0.75368,0.75439,75200000.0
2009-10-12 12:55:00,0.75441,0.75441,0.75338,0.75415,62800000.0
2009-10-12 13:00:00,0.75418,0.75473,0.75412,0.75473,64000000.0
2009-10-12 13:05:00,0.75481,0.7549,0.75467,0.75482,52800000.0
2009-10-12 13:10:00,0.75483,0.75497,0.75466,0.75483,58000000.0
2009-10-12 13:15:00,0.75457,0.75457,0.75423,0.75441,56000000.0
2009-10-12 13:20:00,0.75417,0.75451,0.75384,0.75451,66600000.0
2009-10-12 13:25:00,0.75433,0.75451,0.75424,0.75438,54400000.0
2009-10-12 13:30:00,0.75442,0.7545,0.75367,0.7545,104000000.0
2009-10-12 13:35:00,0.75454,0.75512,0.75454,0.75504,124800000.0
2009-10-12 13:40:00,0.75502,0.75502,0.75474,0.7549,140600000.0
2009-10-12 13:45:00,0.75486,0.75506,0.75475,0.75481,121600000.0
2009-10-12 13:50:00,0.75486,0.75491,0.75456,0.75491,156600000.0
2009-10-12 13:55:00,0.75494,0.755,0.75375,0.75394,130000000.0
2009-10-12 14:00:00,0.75402,0.75458,0.75378,0.75458,171200000.0
2009-10-12 14:05:00,0.75457,0.75474,0.75453,0.75467,182800000.0
2009-10-12 14:10:00,0.75462,0.75468,0.75405,0.75426,117600000.0
2009-10-12 14:15:00,0.75424,0.75434,0.75396,0.75396,185600000.0
2009-10-12 14:20:00,0.75417,0.75423,0.75302,0.75348,157200000.0
2009-10-12 14:25:00,0.75371,0.7542,0.75362,0.75397,189800000.0
2009-10-12 14:30:00,0.75389,0.75389,0.75353,0.75355,208800000.0
2009-10-12 14:35:00,0.75348,0.7539,0.75348,0.75388,235200000.0
2009-10-12 14:40:00,0.75385,0.75396,0.75366,0.75377,245200000.0
2009-10-12 14:45:00,0.75374,0.75411,0.75369,0.75406,152000000.0
2009-10-12 14:50:00,0.7541,0.7541,0.75368,0.75384,132800000.0
2009-10-12 14:55:00,0.75381,0.75396,0.7534,0.75396,108800000.0
2009-10-12 15:00:00,0.75394,0.75397,0.75356,0.75356,154000000.0
2009-10-12 15:05:00,0.75366,0.75413,0.75358,0.75411,155200000.0
2009-10-12 15:10:00,0.75392,0.75414,0.75345,0.75412,228400000.0
2009-10-12 15:15:00,0.75405,0.75408,0.75372,0.75372,93200000.0
2009-10-12 15:20:00,0.75371,0.75376,0.75351,0.75351,164200000.0
2009-10-12 15:25:00,0.75346,0.75367,0.75224,0.7525,194000000.0
2009-10-12 15:30:00,0.75264,0.75403,0.75259,0.75361,251600000.0
2009-10-12 15:35:00,0.75368,0.7538,0.75334,0.75344,204800000.0
2009-10-12 15:40:00,0.75351,0.75374,0.7535,0.75354,205000000.0
2009-10-12 15:45:00,0.75353,0.75353,0.75309,0.75326,155600000.0
2009-10-12 15:50:00,0.7532,0.7533,0.75297,0.753,125200000.0
2009-10-12 15:55:00,0.75284,0.75309,0.75282,0.75286,157200000.0
2009-10-12 16:00:00,0.75278,0.75337,0.75278,0.75337,238800000.0
2009-10-12 16:05:00,0.75313,0.75359,0.75312,0.75343,199400000.0
2009-10-12 16:10:00,0.7535,0.7536,0.75337,0.75353,207800000.0
2009-10-12 16:15:00,0.75344,0.75349,0.7532,0.75335,194000000.0
2009-10-12 16:20:00,0.75333,0.75333,0.75277,0.75298,225600000.0
2009-10-12 16:25:00,0.75309,0.75309,0.75275,0.75291,171200000.0
2009-10-12 16:30:00,0.75297,0.75359,0.75286,0.75319,234600000.0
2009-10-12 16:35:00,0.75329,0.75338,0.75296,0.75309,281400000.0
2009-10-12 16:40:00,0.75305,0.75311,0.75238,0.75256,255400000.0
2009-10-12 16:45:00,0.75243,0.75243,0.75201,0.75207,316800000.0
2009-10-12 16:50:00,0.75209,0.75224,0.75198,0.75202,191400000.0
2009-10-12 16:55:00,0.7522,0.7524,0.75213,0.7524,196800000.0
2009-10-12 17:00:00,0.75239,0.75272,0.75239,0.75261,230800000.0
2009-10-12 17:05:00,0.75264,0.75344,0.75259,0.75343,253200000.0
2009-10-12 17:10:00,0.75346,0.75357,0.75314,0.75314,180600000.0
2009-10-12 17:15:00,0.75297,0.75316,0.75293,0.75298,158400000.0
2009-10-12 17:20:00,0.75296,0.75306,0.75215,0.75248,141200000.0
2009-10-12 17:25:00,0.7529,0.75297,0.7523,0.75284,199800000.0
2009-10-12 17:30:00,0.7528,0.75314,0.75243,0.75243,371600000.0
2009-10-12 17:35:00,0.75226,0.75237,0.75223,0.75229,288000000.0
2009-10-12 17:40:00,0.75245,0.75282,0.75244,0.75261,269200000.0
2009-10-12 17:45:00,0.75264,0.7527,0.75169,0.75244,456200000.0
2009-10-12 17:50:00,0.75243,0.75273,0.75233,0.75265,317600000.0
2009-10-12 17:55:00,0.75256,0.7526,0.75225,0.75231,325200000.0
2009-10-12 18:00:00,0.7523,0.75257,0.75205,0.75239,287400000.0
2009-10-12 18:05:00,0.75243,0.75254,0.75208,0.75208,320000000.0
2009-10-12 18:10:00,0.75209,0.75226,0.75208,0.7522,188800000.0
2009-10-12 18:15:00,0.75246,0.75282,0.75246,0.75261,299400000.0
2009-10-12 18:20:00,0.75254,0.75324,0.75238,0.7532,269200000.0
2009-10-12 18:25:00,0.75293,0.7535,0.75285,0.753,183200000.0
2009-10-12 18:30:00,0.75244,0.7534,0.75244,0.75316,243600000.0
2009-10-12 18:35:00,0.75315,0.75316,0.75273,0.75316,301800000.0
2009-10-12 18:40:00,0.75317,0.75317,0.7529,0.75294,286400000.0
2009-10-12 18:45:00,0.75287,0.75311,0.75253,0.75311,295200000.0
2009-10-12 18:50:00,0.75311,0.75315,0.75245,0.7528,189200000.0
2009-10-12 18:55:00,0.75318,0.75336,0.75308,0.75336,145000000.0
2009-10-12 19:00:00,0.75328,0.75334,0.75258,0.75273,134400000.0
2009-10-12 19:05:00,0.75286,0.75314,0.7525,0.75286,251600000.0
2009-10-12 19:10:00,0.75275,0.75328,0.75269,0.75295,171600000.0
2009-10-12 19:15:00,0.7525,0.75305,0.75188,0.75247,158400000.0
2009-10-12 19:20:00,0.75246,0.7527,0.75246,0.7525,131600000.0
2009-10-12 19:25:00,0.7524,0.75269,0.75217,0.75258,230400000.0
2009-10-12 19:30:00,0.75253,0.75297,0.75233,0.75297,172800000.0
2009-10-12 19:35:00,0.75289,0.75298,0.75229,0.75291,108800000.0
2009-10-12 19:40:00,0.75287,0.75315,0.75287,0.75294,105600000.0
2009-10-12 19:45:00,0.75299,0.75348,0.75248,0.75319,112000000.0
2009-10-12 19:50:00,0.75311,0.75325,0.75224,0.75302,99400000.0
2009-10-12 19:55:00,0.75301,0.75314,0.75289,0.7531,118400000.0
2009-10-12 20:00:00,0.75326,0.75356,0.75276,0.75347,118400000.0
2009-10-12 20:05:00,0.75332,0.75339,0.75305,0.75315,120400000.0
2009-10-12 20:10:00,0.75336,0.75337,0.75288,0.75308,142800000.0
2009-10-12 20:15:00,0.75319,0.75325,0.75249,0.75287,96000000.0
2009-10-12 20:20:00,0.75279,0.75312,0.75206,0.75206,81600000.0
2009-10-12 20:25:00,0.75205,0.75225,0.75188,0.75194,85800000.0
2009-10-12 20:30:00,0.75199,0.75233,0.75141,0.75226,144000000.0
2009-10-12 20:35:00,0.75222,0.75222,0.75102,0.75169,97600000.0
2009-10-12 20:40:00,0.75184,0.75203,0.75164,0.75203,65600000.0
2009-10-12 20:45:00,0.75127,0.75206,0.75127,0.75193,92200000.0
2009-10-12 20:50:00,0.75181,0.75202,0.75172,0.75202,78400000.0
2009-10-12 20:55:00,0.75192,0.75199,0.7513,0.75157,86800000.0
2009-10-12 21:00:00,0.75151,0.75178,0.75151,0.75162,78800000.0
2009-10-12 21:05:00,0.75163,0.75163,0.7511,0.75154,64400000.0
2009-10-12 21:10:00,0.75152,0.75162,0.75123,0.75162,62800000.0
2009-10-12 21:15:00,0.75162,0.75206,0.75126,0.75181,56000000.0
2009-10-12 21:20:00,0.75174,0.75239,0.75132,0.75239,64000000.0
2009-10-12 21:25:00,0.75237,0.75237,0.75137,0.75215,91200000.0
2009-10-12 21:30:00,0.7514,0.75225,0.7514,0.75211,63400000.0
2009-10-12 21:35:00,0.75208,0.75216,0.75166,0.75207,76000000.0
2009-10-12 21:40:00,0.75211,0.75232,0.7517,0.7517,68800000.0
2009-10-12 21:45:00,0.75124,0.7524,0.75124,0.75221,92600000.0
2009-10-12 21:50:00,0.75188,0.75226,0.75139,0.7521,81000000.0
2009-10-12 21:55:00,0.75212,0.75216,0.75178,0.7519,129600000.0
2009-10-12 22:00:00,0.75191,0.7522,0.75191,0.75218,171600000.0
2009-10-12 22:05:00,0.75211,0.75232,0.75203,0.75204,115200000.0
2009-10-12 22:10:00,0.75224,0.75241,0.75224,0.75233,86400000.0
2009-10-12 22:15:00,0.75153,0.75247,0.75153,0.75239,80000000.0
2009-10-12 22:20:00,0.75249,0.75249,0.75161,0.75225,65600000.0
2009-10-12 22:25:00,0.75196,0.75232,0.75175,0.7522,84800000.0
2009-10-12 22:30:00,0.75123,0.75191,0.75123,0.75168,152000000.0
2009-10-12 22:35:00,0.75168,0.75229,0.75145,0.7522,145000000.0
2009-10-12 22:40:00,0.75217,0.75221,0.75136,0.75205,68600000.0
2009-10-12 22:45:00,0.75208,0.75223,0.75166,0.75217,94400000.0
2009-10-12 22:50:00,0.75202,0.75234,0.75171,0.75228,67600000.0
2009-10-12 22:55:00,0.75208,0.75249,0.75189,0.75246,74000000.0
2009-10-12 23:00:00,0.75233,0.75303,0.75229,0.75301,85200000.0
2009-10-12 23:05:00,0.75306,0.75309,0.75268,0.75285,68200000.0
2009-10-12 23:10:00,0.75293,0.75309,0.75235,0.75292,64000000.0
2009-10-12 23:15:00,0.75287,0.75289,0.752,0.75263,62400000.0
2009-10-12 23:20:00,0.75266,0.75304,0.75266,0.75287,62800000.0
2009-10-12 23:25:00,0.75282,0.75286,0.75238,0.75286,80000000.0
2009-10-12 23:30:00,0.7529,0.75297,0.7524,0.75283,99200000.0
2009-10-12 23:35:00,0.75269,0.75307,0.75208,0.75307,83200000.0
2009-10-12 23:40:00,0.75299,0.75299,0.75239,0.75292,85200000.0
2009-10-12 23:45:00,0.75275,0.75565,0.75275,0.75513,59200000.0
2009-10-12 23:50:00,0.75512,0.75597,0.75512,0.75576,60800000.0
2009-10-12 23:55:00,0.75564,0.75566,0.75514,0.75542,112000000.0
2009-10-13 00:00:00,0.75554,0.75653,0.75554,0.75641,74400000.0
2009-10-13 00:05:00,0.75682,0.75693,0.75613,0.75628,65600000.0
2009-10-13 00:10:00,0.75633,0.75663,0.75616,0.75631,81600000.0
2009-10-13 00:15:00,0.7563,0.75668,0.75604,0.75667,59200000.0
2009-10-13 00:20:00,0.7564,0.75664,0.75626,0.75651,51200000.0
2009-10-13 00:25:00,0.75616,0.7568,0.75575,0.75655,74000000.0
2009-10-13 00:30:00,0.75654,0.75689,0.75595,0.75687,83200000.0
2009-10-13 00:35:00,0.75668,0.75698,0.75611,0.75687,60200000.0
2009-10-13 00:40:00,0.75677,0.75703,0.75642,0.75703,73600000.0
2009-10-13 00:45:00,0.75702,0.75711,0.75673,0.75674,73600000.0
2009-10-13 00:50:00,0.75692,0.75692,0.75662,0.75674,56000000.0
2009-10-13 00:55:00,0.75665,0.75697,0.7566,0.75688,67200000.0
2009-10-13 01:00:00,0.75686,0.75716,0.75653,0.75716,67200000.0
2009-10-13 01:05:00,0.75703,0.75715,0.75642,0.75697,63400000.0
2009-10-13 01:10:00,0.75689,0.75738,0.75689,0.75738,62400000.0
2009-10-13 01:15:00,0.75732,0.75762,0.75725,0.75759,57600000.0
2009-10-13 01:20:00,0.75765,0.75774,0.75738,0.75738,67200000.0
2009-10-13 01:25:00,0.75736,0.75767,0.75713,0.75762,91200000.0
2009-10-13 01:30:00,0.7577,0.75775,0.75725,0.75725,120000000.0
2009-10-13 01:35:00,0.75721,0.75721,0.75616,0.75696,63400000.0
2009-10-13 01:40:00,0.75702,0.75732,0.75675,0.75677,63400000.0
2009-10-13 01:45:00,0.75687,0.75708,0.75672,0.75692,64000000.0
2009-10-13 01:50:00,0.75699,0.75728,0.75697,0.75728,69800000.0
2009-10-13 01:55:00,0.75721,0.75733,0.75694,0.75733,92800000.0
2009-10-13 02:00:00,0.75734,0.75744,0.75701,0.75731,65600000.0
2009-10-13 02:05:00,0.75745,0.75745,0.75675,0.75675,65600000.0
2009-10-13 02:10:00,0.75673,0.75691,0.75623,0.75651,52800000.0
2009-10-13 02:15:00,0.75651,0.75663,0.75637,0.75656,67200000.0
2009-10-13 02:20:00,0.75646,0.75657,0.7558,0.75612,62400000.0
2009-10-13 02:25:00,0.75627,0.75717,0.75529,0.75709,65600000.0
2009-10-13 02:30:00,0.75724,0.75724,0.75678,0.75701,58000000.0
2009-10-13 02:35:00,0.75697,0.75715,0.75627,0.75701,65600000.0
2009-10-13 02:40:00,0.75702,0.75716,0.7569,0.75706,59200000.0
2009-10-13 02:45:00,0.75707,0.75708,0.75671,0.75707,59200000.0
2009-10-13 02:50:00,0.75698,0.75718,0.75662,0.75669,62400000.0
2009-10-13 02:55:00,0.75669,0.75694,0.75653,0.75677,64000000.0
2009-10-13 03:00:00,0.75693,0.75722,0.75665,0.75714,71400000.0
2009-10-13 03:05:00,0.75698,0.75707,0.7566,0.75699,62400000.0
2009-10-13 03:10:00,0.75696,0.75696,0.75657,0.75657,61200000.0
2009-10-13 03:15:00,0.75657,0.75705,0.75641,0.75698,61800000.0
2009-10-13 03:20:00,0.75706,0.75721,0.75621,0.75684,67200000.0
2009-10-13 03:25:00,0.75683,0.75705,0.75677,0.75702,58000000.0
2009-10-13 03:30:00,0.75706,0.75709,0.75661,0.75661,61200000.0
2009-10-13 03:35:00,0.75648,0.75698,0.75619,0.75662,57000000.0
2009-10-13 03:40:00,0.75677,0.75696,0.75643,0.75694,63400000.0
2009-10-13 03:45:00,0.75707,0.75707,0.75655,0.75655,61200000.0
2009-10-13 03:50:00,0.75659,0.7567,0.75608,0.75639,60800000.0
2009-10-13 03:55:00,0.75661,0.75692,0.75637,0.75651,62400000.0
2009-10-13 04:00:00,0.75648,0.75651,0.75572,0.75637,65600000.0
2009-10-13 04:05:00,0.75657,0.7567,0.75641,0.75659,57600000.0
2009-10-13 04:10:00,0.75653,0.75714,0.75597,0.75638,61200000.0
2009-10-13 04:15:00,0.75643,0.75643,0.75601,0.75612,54400000.0
2009-10-13 04:20:00,0.75613,0.75618,0.75576,0.75587,53800000.0
2009-10-13 04:25:00,0.75584,0.75594,0.75548,0.75577,60800000.0
2009-10-13 04:30:00,0.75538,0.75599,0.75538,0.75555,60800000.0
2009-10-13 04:35:00,0.75587,0.75591,0.75539,0.75564,72000000.0
2009-10-13 04:40:00,0.75563,0.7559,0.75541,0.75575,61200000.0
2009-10-13 04:45:00,0.75569,0.75638,0.75543,0.75625,65000000.0
2009-10-13 04:50:00,0.75624,0.75635,0.75583,0.75583,59200000.0
2009-10-13 04:55:00,0.75599,0.75625,0.75583,0.75601,58000000.0
2009-10-13 05:00:00,0.75599,0.75612,0.75533,0.75597,66600000.0
2009-10-13 05:05:00,0.75592,0.75603,0.75562,0.75598,68800000.0
2009-10-13 05:10:00,0.75603,0.75612,0.75539,0.75581,66000000.0
2009-10-13 05:15:00,0.75587,0.75598,0.75561,0.75586,51600000.0
2009-10-13 05:20:00,0.75582,0.75606,0.75565,0.75606,56000000.0
2009-10-13 05:25:00,0.75617,0.75637,0.75604,0.75637,65600000.0
2009-10-13 05:30:00,0.75633,0.75646,0.75612,0.75638,68800000.0
2009-10-13 05:35:00,0.75634,0.75646,0.7558,0.75614,59200000.0
2009-10-13 05:40:00,0.7562,0.75661,0.7562,0.75658,51200000.0
2009-10-13 05:45:00,0.75663,0.75687,0.7565,0.75667,59200000.0
2009-10-13 05:50:00,0.75677,0.75677,0.75641,0.7565,62400000.0
2009-10-13 05:55:00,0.75658,0.75667,0.75581,0.75651,76600000.0
2009-10-13 06:00:00,0.75661,0.75679,0.75634,0.75658,62400000.0
2009-10-13 06:05:00,0.75635,0.75663,0.75566,0.75658,60200000.0
2009-10-13 06:10:00,0.75663,0.75692,0.75629,0.75652,65600000.0
2009-10-13 06:15:00,0.75647,0.75655,0.75595,0.75645,67600000.0
2009-10-13 06:20:00,0.75667,0.75697,0.75657,0.75687,67600000.0
2009-10-13 06:25:00,0.75681,0.75681,0.75582,0.75654,54400000.0
2009-10-13 06:30:00,0.75683,0.75689,0.75653,0.75668,59600000.0
2009-10-13 06:35:00,0.75671,0.75674,0.75625,0.75645,72400000.0
2009-10-13 06:40:00,0.75631,0.75644,0.75609,0.75616,57600000.0
2009-10-13 06:45:00,0.75624,0.75647,0.75615,0.75647,62400000.0
2009-10-13 06:50:00,0.75654,0.75655,0.75592,0.75592,58000000.0
2009-10-13 06:55:00,0.75585,0.756,0.75575,0.75584,75200000.0
2009-10-13 07:00:00,0.75583,0.75611,0.7551,0.75602,67200000.0
2009-10-13 07:05:00,0.75602,0.7562,0.75573,0.7562,59200000.0
2009-10-13 07:10:00,0.75616,0.75659,0.75603,0.75649,73600000.0
2009-10-13 07:15:00,0.75654,0.75669,0.75587,0.75669,65600000.0
2009-10-13 07:20:00,0.75644,0.75662,0.75604,0.75655,61200000.0
2009-10-13 07:25:00,0.75667,0.75678,0.75638,0.75657,72000000.0
2009-10-13 07:30:00,0.75659,0.75702,0.75659,0.75688,64000000.0
2009-10-13 07:35:00,0.75687,0.75716,0.75668,0.75668,65600000.0
2009-10-13 07:40:00,0.75685,0.75685,0.75656,0.75664,54400000.0
2009-10-13 07:45:00,0.75666,0.75678,0.75646,0.75672,59200000.0
2009-10-13 07:50:00,0.75656,0.7571,0.75605,0.7571,68800000.0
2009-10-13 07:55:00,0.75716,0.75743,0.75696,0.75739,56400000.0
2009-10-13 08:00:00,0.75715,0.75814,0.75693,0.75805,68800000.0
2009-10-13 08:05:00,0.75822,0.75836,0.75794,0.75815,69600000.0
2009-10-13 08:10:00,0.7583,0.75858,0.75812,0.75845,64000000.0
2009-10-13 08:15:00,0.75839,0.75842,0.75771,0.75785,62400000.0
2009-10-13 08:20:00,0.75786,0.75797,0.75761,0.75771,65600000.0
2009-10-13 08:25:00,0.75768,0.75827,0.75767,0.75792,70400000.0
2009-10-13 08:30:00,0.75792,0.75825,0.75787,0.75815,64000000.0
2009-10-13 08:35:00,0.75832,0.75844,0.75818,0.75828,56000000.0
2009-10-13 08:40:00,0.75842,0.75847,0.75741,0.75821,57600000.0
2009-10-13 08:45:00,0.75817,0.7583,0.75787,0.75788,65600000.0
2009-10-13 08:50:00,0.75795,0.7583,0.75778,0.75824,59200000.0
2009-10-13 08:55:00,0.75832,0.75842,0.75806,0.75814,59200000.0
2009-10-13 09:00:00,0.75803,0.75807,0.75764,0.75779,59200000.0
2009-10-13 09:05:00,0.75767,0.75802,0.75748,0.75762,71400000.0
2009-10-13 09:10:00,0.75758,0.75763,0.75664,0.75664,64000000.0
2009-10-13 09:15:00,0.75671,0.75713,0.75671,0.75704,73600000.0
2009-10-13 09:20:00,0.75704,0.75743,0.75703,0.75734,68800000.0
2009-10-13 09:25:00,0.75728,0.75764,0.7572,0.75726,60800000.0
2009-10-13 09:30:00,0.75724,0.75724,0.75585,0.75658,75200000.0
2009-10-13 09:35:00,0.75662,0.75669,0.75636,0.75641,57600000.0
2009-10-13 09:40:00,0.75647,0.75647,0.75582,0.75611,55400000.0
2009-10-13 09:45:00,0.75594,0.7565,0.75594,0.75638,57600000.0
2009-10-13 09:50:00,0.75623,0.75643,0.75595,0.75595,63600000.0
2009-10-13 09:55:00,0.75593,0.75602,0.75566,0.75601,69200000.0
2009-10-13 10:00:00,0.75595,0.7563,0.75581,0.75594,63200000.0
2009-10-13 10:05:00,0.75591,0.75624,0.7557,0.75585,63400000.0
2009-10-13 10:10:00,0.75567,0.75581,0.75514,0.75522,68800000.0
2009-10-13 10:15:00,0.75515,0.75523,0.75436,0.75463,72400000.0
2009-10-13 10:20:00,0.75459,0.75464,0.75377,0.75449,60800000.0
2009-10-13 10:25:00,0.75466,0.75492,0.75455,0.7547,66000000.0
2009-10-13 10:30:00,0.7547,0.7547,0.75413,0.7547,59200000.0
2009-10-13 10:35:00,0.75457,0.75499,0.75457,0.75488,66000000.0
2009-10-13 10:40:00,0.75501,0.75512,0.75478,0.75508,62400000.0
2009-10-13 10:45:00,0.7551,0.75543,0.75489,0.75504,65600000.0
2009-10-13 10:50:00,0.75512,0.75533,0.75463,0.75465,64400000.0
2009-10-13 10:55:00,0.7547,0.7547,0.7541,0.75449,63800000.0
2009-10-13 11:00:00,0.75446,0.75482,0.75445,0.75469,62400000.0
2009-10-13 11:05:00,0.7546,0.75466,0.75414,0.75425,57600000.0
2009-10-13 11:10:00,0.75428,0.7544,0.75404,0.75415,76800000.0
2009-10-13 11:15:00,0.75416,0.75434,0.75378,0.75398,70400000.0
2009-10-13 11:20:00,0.75377,0.75384,0.75301,0.75378,72000000.0
2009-10-13 11:25:00,0.75373,0.75376,0.75313,0.75319,62600000.0
2009-10-13 11:30:00,0.75303,0.75367,0.75292,0.75367,70400000.0
2009-10-13 11:35:00,0.75375,0.75494,0.75375,0.75494,60600000.0
2009-10-13 11:40:00,0.75507,0.75523,0.75425,0.75505,62800000.0
2009-10-13 11:45:00,0.75473,0.75545,0.75473,0.7554,64000000.0
2009-10-13 11:50:00,0.75541,0.75549,0.75527,0.75549,72000000.0
2009-10-13 11:55:00,0.75528,0.75613,0.75528,0.75608,72000000.0
2009-10-13 12:00:00,0.75602,0.7561,0.75572,0.75579,70400000.0
2009-10-13 12:05:00,0.75562,0.75593,0.7556,0.7556,61200000.0
2009-10-13 12:10:00,0.75555,0.75577,0.75525,0.75571,73200000.0
2009-10-13 12:15:00,0.75571,0.75571,0.7551,0.75532,68800000.0
2009-10-13 12:20:00,0.7552,0.7552,0.75443,0.75461,64000000.0
2009-10-13 12:25:00,0.75466,0.75494,0.75418,0.75481,54400000.0
2009-10-13 12:30:00,0.75469,0.75473,0.75388,0.75411,56000000.0
2009-10-13 12:35:00,0.75418,0.75436,0.75406,0.75412,65600000.0
2009-10-13 12:40:00,0.75407,0.75536,0.75407,0.7552,57600000.0
2009-10-13 12:45:00,0.75531,0.75606,0.7552,0.75606,60800000.0
2009-10-13 12:50:00,0.75626,0.75626,0.75481,0.75581,75200000.0
2009-10-13 12:55:00,0.75571,0.75574,0.75449,0.7554,62400000.0
2009-10-13 13:00:00,0.7557,0.75585,0.75542,0.75561,63400000.0
2009-10-13 13:05:00,0.75558,0.75558,0.75513,0.75529,52800000.0
2009-10-13 13:10:00,0.75539,0.75607,0.75532,0.75607,57600000.0
2009-10-13 13:15:00,0.75614,0.75614,0.75588,0.75595,56000000.0
2009-10-13 13:20:00,0.75585,0.75598,0.75562,0.75588,67200000.0
2009-10-13 13:25:00,0.75591,0.75591,0.75498,0.75498,54400000.0
2009-10-13 13:30:00,0.75496,0.75506,0.75459,0.75497,104000000.0
2009-10-13 13:35:00,0.75493,0.75504,0.75466,0.75496,124800000.0
2009-10-13 13:40:00,0.755,0.75516,0.75451,0.75452,140800000.0
2009-10-13 13:45:00,0.7545,0.75493,0.75447,0.75459,121600000.0
2009-10-13 13:50:00,0.75459,0.75459,0.75399,0.75402,157200000.0
2009-10-13 13:55:00,0.75415,0.75423,0.75393,0.75412,130000000.0
2009-10-13 14:00:00,0.75401,0.75407,0.75377,0.75378,171200000.0
2009-10-13 14:05:00,0.75375,0.7541,0.75375,0.75408,181800000.0
2009-10-13 14:10:00,0.75397,0.75409,0.75379,0.75379,116800000.0
2009-10-13 14:15:00,0.75367,0.75367,0.75291,0.75293,186000000.0
2009-10-13 14:20:00,0.75304,0.7533,0.75304,0.75327,156800000.0
2009-10-13 14:25:00,0.75336,0.75345,0.75298,0.75324,190800000.0
2009-10-13 14:30:00,0.75239,0.75345,0.75239,0.75335,208000000.0
2009-10-13 14:35:00,0.75343,0.7538,0.75343,0.7536,234600000.0
2009-10-13 14:40:00,0.75359,0.75375,0.75352,0.75362,245200000.0
2009-10-13 14:45:00,0.7536,0.75362,0.75297,0.75297,152400000.0
2009-10-13 14:50:00,0.7529,0.75314,0.75277,0.75284,132800000.0
2009-10-13 14:55:00,0.75287,0.75294,0.75243,0.75243,108800000.0
2009-10-13 15:00:00,0.75241,0.75308,0.75241,0.75277,153600000.0
2009-10-13 15:05:00,0.7529,0.75325,0.75279,0.75314,155600000.0
2009-10-13 15:10:00,0.75284,0.75322,0.75284,0.75284,227000000.0
2009-10-13 15:15:00,0.75306,0.75312,0.75245,0.75261,92600000.0
2009-10-13 15:20:00,0.75258,0.75289,0.75253,0.75276,166000000.0
2009-10-13 15:25:00,0.75287,0.7529,0.75087,0.75111,193600000.0
2009-10-13 15:30:00,0.75106,0.75273,0.75085,0.75228,250600000.0
2009-10-13 15:35:00,0.7523,0.75285,0.75226,0.75265,204600000.0
2009-10-13 15:40:00,0.75255,0.75278,0.75232,0.75242,206200000.0
2009-10-13 15:45:00,0.75246,0.75249,0.75206,0.75212,155200000.0
2009-10-13 15:50:00,0.75218,0.75223,0.75159,0.75159,125200000.0
2009-10-13 15:55:00,0.75136,0.75136,0.75032,0.75032,156800000.0
2009-10-13 16:00:00,0.75015,0.75016,0.74953,0.75016,237800000.0
2009-10-13 16:05:00,0.75009,0.75062,0.75007,0.7504,200400000.0
2009-10-13 16:10:00,0.75044,0.75119,0.75042,0.75119,208000000.0
2009-10-13 16:15:00,0.75109,0.7511,0.7508,0.75104,193400000.0
2009-10-13 16:20:00,0.75114,0.75119,0.75093,0.75119,225600000.0
2009-10-13 16:25:00,0.75123,0.75198,0.75119,0.75196,171200000.0
2009-10-13 16:30:00,0.75198,0.75215,0.75184,0.75189,234600000.0
2009-10-13 16:35:00,0.75182,0.75182,0.75151,0.75151,281800000.0
2009-10-13 16:40:00,0.75135,0.75161,0.75118,0.75144,256200000.0
2009-10-13 16:45:00,0.75081,0.75176,0.75081,0.75133,316600000.0
2009-10-13 16:50:00,0.75132,0.75143,0.7512,0.75135,192000000.0
2009-10-13 16:55:00,0.75145,0.7522,0.7514,0.75216,195600000.0
2009-10-13 17:00:00,0.75209,0.75209,0.7515,0.75167,232000000.0
2009-10-13 17:05:00,0.75162,0.75168,0.75095,0.75097,252800000.0
2009-10-13 17:10:00,0.75116,0.75165,0.75115,0.75151,180600000.0
2009-10-13 17:15:00,0.75144,0.75153,0.75101,0.75124,158400000.0
2009-10-13 17:20:00,0.75118,0.7513,0.75086,0.75086,141600000.0
2009-10-13 17:25:00,0.7508,0.75204,0.7508,0.75204,200400000.0
2009-10-13 17:30:00,0.75217,0.75259,0.75211,0.75239,370800000.0
2009-10-13 17:35:00,0.7524,0.75261,0.7523,0.75258,287400000.0
2009-10-13 17:40:00,0.75247,0.75269,0.7522,0.75264,269200000.0
2009-10-13 17:45:00,0.75251,0.75251,0.7512,0.75178,456800000.0
2009-10-13 17:50:00,0.75182,0.75188,0.75162,0.75172,316600000.0
2009-10-13 17:55:00,0.75153,0.75206,0.75153,0.75191,324600000.0
2009-10-13 18:00:00,0.75196,0.75196,0.7516,0.75179,288000000.0
2009-10-13 18:05:00,0.75185,0.75189,0.75155,0.75162,320400000.0
2009-10-13 18:10:00,0.75165,0.75177,0.75146,0.75158,188200000.0
2009-10-13 18:15:00,0.75167,0.75167,0.75128,0.75128,300000000.0
2009-10-13 18:20:00,0.75112,0.75112,0.75066,0.75095,270400000.0
2009-10-13 18:25:00,0.75101,0.75145,0.75098,0.75125,182400000.0
2009-10-13 18:30:00,0.75114,0.75159,0.75114,0.75158,243200000.0
2009-10-13 18:35:00,0.75159,0.75171,0.75141,0.75165,302800000.0
2009-10-13 18:40:00,0.75166,0.75166,0.75108,0.75112,286200000.0
2009-10-13 18:45:00,0.75057,0.75102,0.7502,0.75092,294400000.0
2009-10-13 18:50:00,0.75059,0.75122,0.75053,0.75117,189000000.0
2009-10-13 18:55:00,0.75117,0.75134,0.75087,0.75089,145600000.0
2009-10-13 19:00:00,0.75068,0.75072,0.75042,0.75059,134800000.0
2009-10-13 19:05:00,0.75062,0.75088,0.7506,0.75067,251600000.0
2009-10-13 19:10:00,0.7506,0.75065,0.75012,0.75046,171200000.0
2009-10-13 19:15:00,0.75047,0.75057,0.75016,0.75022,157600000.0
2009-10-13 19:20:00,0.75024,0.75091,0.75024,0.75069,131200000.0
2009-10-13 19:25:00,0.7506,0.7507,0.7502,0.75037,230200000.0
2009-10-13 19:30:00,0.75031,0.75059,0.74996,0.75056,171600000.0
2009-10-13 19:35:00,0.75048,0.75051,0.75032,0.75051,108800000.0
2009-10-13 19:40:00,0.75045,0.75056,0.75019,0.75019,105600000.0
2009-10-13 19:45:00,0.75013,0.75015,0.7499,0.74994,112000000.0
2009-10-13 19:50:00,0.74973,0.74974,0.74942,0.74974,99200000.0
2009-10-13 19:55:00,0.7496,0.74991,0.74925,0.74991,121600000.0
2009-10-13 20:00:00,0.74998,0.75062,0.74984,0.75033,118400000.0
2009-10-13 20:05:00,0.75048,0.75058,0.75003,0.75006,119800000.0
2009-10-13 20:10:00,0.7501,0.75026,0.74973,0.74993,144000000.0
2009-10-13 20:15:00,0.7499,0.75037,0.7499,0.75012,96400000.0
2009-10-13 20:20:00,0.75016,0.75061,0.75,0.75036,82000000.0
2009-10-13 20:25:00,0.75027,0.75027,0.7498,0.75005,86800000.0
2009-10-13 20:30:00,0.75027,0.75057,0.75024,0.75057,144000000.0
2009-10-13 20:35:00,0.75057,0.75084,0.75047,0.75074,97600000.0
2009-10-13 20:40:00,0.75071,0.75083,0.75064,0.75068,65600000.0
2009-10-13 20:45:00,0.75064,0.75075,0.7504,0.75047,92200000.0
2009-10-13 20:50:00,0.75056,0.75056,0.74991,0.75032,78400000.0
2009-10-13 20:55:00,0.75043,0.75074,0.75043,0.75069,86400000.0
2009-10-13 21:00:00,0.75069,0.75069,0.75033,0.75044,78400000.0
2009-10-13 21:05:00,0.75051,0.75071,0.7505,0.75069,59200000.0
2009-10-13 21:10:00,0.75073,0.75086,0.75067,0.75075,62400000.0
2009-10-13 21:15:00,0.75073,0.75088,0.75043,0.75079,56400000.0
2009-10-13 21:20:00,0.75084,0.75084,0.75031,0.75054,64400000.0
2009-10-13 21:25:00,0.75053,0.75057,0.7497,0.7504,90600000.0
2009-10-13 21:30:00,0.75056,0.75073,0.74997,0.75067,63400000.0
2009-10-13 21:35:00,0.75065,0.7508,0.75041,0.75075,75200000.0
2009-10-13 21:40:00,0.75082,0.75082,0.74993,0.75041,68800000.0
2009-10-13 21:45:00,0.75061,0.75062,0.75018,0.75036,92600000.0
2009-10-13 21:50:00,0.75047,0.75062,0.75035,0.75058,81000000.0
2009-10-13 21:55:00,0.75051,0.75058,0.7503,0.75048,129600000.0
2009-10-13 22:00:00,0.75031,0.75059,0.74965,0.75042,171200000.0
2009-10-13 22:05:00,0.75046,0.75089,0.7504,0.75075,114600000.0
2009-10-13 22:10:00,0.7505,0.75097,0.75049,0.7509,86800000.0
2009-10-13 22:15:00,0.75074,0.75074,0.75004,0.7501,79400000.0
2009-10-13 22:20:00,0.75039,0.75126,0.75036,0.75126,65600000.0
2009-10-13 22:25:00,0.75146,0.7518,0.75143,0.75172,84200000.0
2009-10-13 22:30:00,0.75137,0.75274,0.75137,0.75274,152400000.0
2009-10-13 22:35:00,0.75296,0.75398,0.75288,0.75398,146000000.0
2009-10-13 22:40:00,0.75385,0.75418,0.75322,0.75418,68800000.0
2009-10-13 22:45:00,0.75438,0.75461,0.75407,0.75449,94400000.0
2009-10-13 22:50:00,0.75451,0.75456,0.75422,0.75434,67200000.0
2009-10-13 22:55:00,0.75432,0.7551,0.75432,0.75469,74000000.0
2009-10-13 23:00:00,0.7546,0.75489,0.75455,0.75479,84800000.0
2009-10-13 23:05:00,0.75461,0.75512,0.75445,0.75482,68800000.0
2009-10-13 23:10:00,0.75488,0.75506,0.75475,0.7548,64000000.0
2009-10-13 23:15:00,0.75472,0.7549,0.7544,0.7545,62400000.0
2009-10-13 23:20:00,0.75457,0.7548,0.75383,0.75439,62400000.0
2009-10-13 23:25:00,0.75461,0.75461,0.75365,0.75421,80400000.0
2009-10-13 23:30:00,0.75426,0.75443,0.75355,0.75428,99600000.0
2009-10-13 23:35:00,0.75427,0.75504,0.7541,0.75503,83200000.0
2009-10-13 23:40:00,0.75499,0.75517,0.7548,0.75513,84800000.0
2009-10-13 23:45:00,0.7551,0.75522,0.75491,0.75497,59200000.0
2009-10-13 23:50:00,0.75485,0.75501,0.75458,0.75481,61200000.0
2009-10-13 23:55:00,0.75479,0.755,0.75457,0.75476,112800000.0
2009-10-14 00:00:00,0.75476,0.75488,0.75441,0.75453,73600000.0
2009-10-14 00:05:00,0.755,0.7551,0.75453,0.75498,65600000.0
2009-10-14 00:10:00,0.75498,0.75578,0.75497,0.75558,81600000.0
2009-10-14 00:15:00,0.75526,0.75542,0.75481,0.75507,59200000.0
2009-10-14 00:20:00,0.75478,0.75504,0.75461,0.75495,51600000.0
2009-10-14 00:25:00,0.75485,0.75512,0.75475,0.75482,67600000.0
2009-10-14 00:30:00,0.75482,0.75515,0.75475,0.75496,83200000.0
2009-10-14 00:35:00,0.75507,0.75514,0.75425,0.75482,60200000.0
2009-10-14 00:40:00,0.75477,0.75503,0.75414,0.7543,73600000.0
2009-10-14 00:45:00,0.75449,0.75463,0.75375,0.75453,73000000.0
2009-10-14 00:50:00,0.75457,0.75482,0.75441,0.75475,56400000.0
2009-10-14 00:55:00,0.75472,0.75476,0.754,0.7544,67200000.0
2009-10-14 01:00:00,0.7542,0.75428,0.75387,0.75421,67200000.0
2009-10-14 01:05:00,0.75408,0.75449,0.75368,0.75422,64000000.0
2009-10-14 01:10:00,0.75392,0.75397,0.75357,0.75362,62400000.0
2009-10-14 01:15:00,0.75368,0.75395,0.75366,0.75383,57600000.0
2009-10-14 01:20:00,0.75381,0.75381,0.75354,0.75358,67600000.0
2009-10-14 01:25:00,0.7536,0.75377,0.75284,0.75346,91200000.0
2009-10-14 01:30:00,0.75359,0.75377,0.75322,0.75333,120000000.0
2009-10-14 01:35:00,0.7533,0.75342,0.75224,0.75328,64000000.0
2009-10-14 01:40:00,0.75325,0.7536,0.75262,0.75359,64000000.0
2009-10-14 01:45:00,0.75362,0.75362,0.75266,0.75345,64000000.0
2009-10-14 01:50:00,0.75347,0.75438,0.75347,0.75433,70400000.0
2009-10-14 01:55:00,0.75414,0.75439,0.75401,0.75432,92800000.0
2009-10-14 02:00:00,0.75432,0.75458,0.75408,0.75438,65600000.0
2009-10-14 02:05:00,0.75448,0.75463,0.7541,0.75414,65600000.0
2009-10-14 02:10:00,0.75411,0.75422,0.75391,0.75391,52800000.0
2009-10-14 02:15:00,0.75391,0.75396,0.75331,0.75376,67200000.0
2009-10-14 02:20:00,0.75383,0.75418,0.75382,0.75386,61200000.0
2009-10-14 02:25:00,0.75397,0.75418,0.7531,0.75401,65600000.0
2009-10-14 02:30:00,0.75363,0.75417,0.75363,0.75403,57000000.0
2009-10-14 02:35:00,0.75397,0.75415,0.7539,0.75396,65600000.0
2009-10-14 02:40:00,0.75406,0.75414,0.75365,0.7537,59600000.0
2009-10-14 02:45:00,0.75367,0.75382,0.75326,0.75366,59200000.0
2009-10-14 02:50:00,0.7537,0.75382,0.75293,0.75378,62800000.0
2009-10-14 02:55:00,0.75365,0.75369,0.75293,0.75369,64000000.0
2009-10-14 03:00:00,0.75373,0.75373,0.75264,0.75293,72000000.0
2009-10-14 03:05:00,0.75284,0.75285,0.75241,0.75264,62800000.0
2009-10-14 03:10:00,0.7526,0.75293,0.75224,0.75288,60800000.0
2009-10-14 03:15:00,0.7528,0.75301,0.75268,0.75274,62400000.0
2009-10-14 03:20:00,0.75275,0.75319,0.75251,0.75298,67200000.0
2009-10-14 03:25:00,0.7529,0.75301,0.75269,0.75279,57600000.0
2009-10-14 03:30:00,0.75283,0.7529,0.75255,0.75255,61200000.0
2009-10-14 03:35:00,0.75232,0.75279,0.75222,0.75254,57600000.0
2009-10-14 03:40:00,0.75275,0.75387,0.75275,0.75387,64400000.0
2009-10-14 03:45:00,0.75405,0.75418,0.75375,0.75403,60800000.0
2009-10-14 03:50:00,0.7542,0.7548,0.75381,0.75408,60800000.0
2009-10-14 03:55:00,0.75399,0.75419,0.75383,0.7541,62400000.0
2009-10-14 04:00:00,0.75412,0.75413,0.75355,0.75362,65600000.0
2009-10-14 04:05:00,0.75375,0.75405,0.75364,0.75399,57600000.0
2009-10-14 04:10:00,0.75372,0.75393,0.75292,0.75375,60800000.0
2009-10-14 04:15:00,0.75293,0.75393,0.75293,0.75376,54400000.0
2009-10-14 04:20:00,0.75388,0.75398,0.75343,0.75343,54400000.0
2009-10-14 04:25:00,0.75367,0.75386,0.75363,0.75365,60800000.0
2009-10-14 04:30:00,0.75373,0.75378,0.75331,0.75331,61200000.0
2009-10-14 04:35:00,0.75334,0.75346,0.75327,0.75346,72000000.0
2009-10-14 04:40:00,0.7534,0.7534,0.75292,0.753,60600000.0
2009-10-14 04:45:00,0.75305,0.75311,0.75281,0.75297,65600000.0
2009-10-14 04:50:00,0.7531,0.75314,0.75263,0.75296,59200000.0
2009-10-14 04:55:00,0.75306,0.75328,0.7529,0.75328,57600000.0
2009-10-14 05:00:00,0.75329,0.7536,0.75299,0.7536,66600000.0
2009-10-14 05:05:00,0.75365,0.75382,0.75346,0.75381,68800000.0
2009-10-14 05:10:00,0.75379,0.75389,0.75334,0.75345,66000000.0
2009-10-14 05:15:00,0.75358,0.7537,0.75292,0.7537,56000000.0
2009-10-14 05:20:00,0.75358,0.75369,0.75329,0.75369,56000000.0
2009-10-14 05:25:00,0.75344,0.75378,0.75325,0.75343,65600000.0
2009-10-14 05:30:00,0.75369,0.75392,0.75351,0.75353,68800000.0
2009-10-14 05:35:00,0.75333,0.75362,0.75314,0.75339,59200000.0
2009-10-14 05:40:00,0.75346,0.75374,0.75288,0.75372,51200000.0
2009-10-14 05:45:00,0.75372,0.75399,0.75357,0.75387,59200000.0
2009-10-14 05:50:00,0.75376,0.75448,0.75331,0.75431,62800000.0
2009-10-14 05:55:00,0.75455,0.75461,0.75386,0.75436,81600000.0
2009-10-14 06:00:00,0.75438,0.75443,0.75403,0.75413,61800000.0
2009-10-14 06:05:00,0.75404,0.75418,0.75328,0.75395,60800000.0
2009-10-14 06:10:00,0.75418,0.75445,0.7541,0.75434,72000000.0
2009-10-14 06:15:00,0.75445,0.7546,0.7543,0.75437,66600000.0
2009-10-14 06:20:00,0.75447,0.75505,0.75443,0.75505,67200000.0
2009-10-14 06:25:00,0.75528,0.7555,0.75436,0.75534,54400000.0
2009-10-14 06:30:00,0.75537,0.75554,0.75523,0.75534,59600000.0
2009-10-14 06:35:00,0.7552,0.7556,0.7548,0.75554,72000000.0
2009-10-14 06:40:00,0.75552,0.75567,0.75482,0.75559,56000000.0
2009-10-14 06:45:00,0.75499,0.7557,0.75499,0.75553,62400000.0
2009-10-14 06:50:00,0.75547,0.75548,0.75506,0.75506,57600000.0
2009-10-14 06:55:00,0.7553,0.75533,0.75496,0.75524,70400000.0
2009-10-14 07:00:00,0.75522,0.75533,0.75501,0.75509,67600000.0
2009-10-14 07:05:00,0.75513,0.75557,0.75511,0.75557,59200000.0
2009-10-14 07:10:00,0.75559,0.75565,0.75549,0.7555,73600000.0
2009-10-14 07:15:00,0.75544,0.75573,0.75537,0.75559,65600000.0
2009-10-14 07:20:00,0.7555,0.75556,0.7553,0.75549,60800000.0
2009-10-14 07:25:00,0.75549,0.75555,0.75479,0.75534,72000000.0
2009-10-14 07:30:00,0.75538,0.75544,0.75528,0.7553,64400000.0
2009-10-14 07:35:00,0.75538,0.75585,0.7551,0.75574,66000000.0
2009-10-14 07:40:00,0.75578,0.75592,0.75512,0.75581,54400000.0
2009-10-14 07:45:00,0.75587,0.75603,0.75531,0.75575,59200000.0
2009-10-14 07:50:00,0.75591,0.75595,0.75534,0.75567,68800000.0
2009-10-14 07:55:00,0.7557,0.75595,0.7554,0.75565,56400000.0
2009-10-14 08:00:00,0.75539,0.75589,0.75507,0.7558,68800000.0
2009-10-14 08:05:00,0.75582,0.75599,0.75549,0.75575,68800000.0
2009-10-14 08:10:00,0.75589,0.75655,0.75581,0.75653,64000000.0
2009-10-14 08:15:00,0.75658,0.75696,0.75655,0.75682,62400000.0
2009-10-14 08:20:00,0.75656,0.75656,0.75549,0.75565,66000000.0
2009-10-14 08:25:00,0.75569,0.75605,0.75566,0.75605,70400000.0
2009-10-14 08:30:00,0.75597,0.75597,0.75549,0.75549,57600000.0
2009-10-14 08:35:00,0.75553,0.75572,0.7554,0.75557,56000000.0
2009-10-14 08:40:00,0.75565,0.75575,0.75453,0.75522,57600000.0
2009-10-14 08:45:00,0.75509,0.75519,0.75483,0.75483,65400000.0
2009-10-14 08:50:00,0.75494,0.75529,0.7547,0.75529,65600000.0
2009-10-14 08:55:00,0.75539,0.7556,0.75498,0.7556,59200000.0
2009-10-14 09:00:00,0.75563,0.75567,0.75513,0.7553,59200000.0
2009-10-14 09:05:00,0.75536,0.75594,0.75532,0.75584,72000000.0
2009-10-14 09:10:00,0.75587,0.75635,0.75587,0.75606,64400000.0
2009-10-14 09:15:00,0.75605,0.75624,0.7558,0.75588,73600000.0
2009-10-14 09:20:00,0.75577,0.75585,0.75556,0.75564,68800000.0
2009-10-14 09:25:00,0.75557,0.75568,0.75505,0.75521,60800000.0
2009-10-14 09:30:00,0.75517,0.75517,0.75411,0.75508,75200000.0
2009-10-14 09:35:00,0.75514,0.75548,0.75493,0.75493,57600000.0
2009-10-14 09:40:00,0.75471,0.75522,0.7542,0.75518,56000000.0
2009-10-14 09:45:00,0.75516,0.75589,0.75516,0.75589,57600000.0
2009-10-14 09:50:00,0.75595,0.75629,0.75588,0.75614,62400000.0
2009-10-14 09:55:00,0.75616,0.75633,0.75579,0.75613,68800000.0
2009-10-14 10:00:00,0.75611,0.7562,0.75581,0.75581,62800000.0
2009-10-14 10:05:00,0.75584,0.75609,0.75556,0.7557,64800000.0
2009-10-14 10:10:00,0.75549,0.7557,0.75515,0.75554,68800000.0
2009-10-14 10:15:00,0.7555,0.75562,0.75468,0.75549,72000000.0
2009-10-14 10:20:00,0.75534,0.75541,0.75516,0.75516,60800000.0
2009-10-14 10:25:00,0.75528,0.75545,0.75506,0.75541,65600000.0
2009-10-14 10:30:00,0.75555,0.75561,0.75529,0.7554,59200000.0
2009-10-14 10:35:00,0.75552,0.75552,0.75477,0.75496,65000000.0
2009-10-14 10:40:00,0.75501,0.75517,0.75469,0.75504,62800000.0
2009-10-14 10:45:00,0.75508,0.7556,0.75502,0.75547,65600000.0
2009-10-14 10:50:00,0.75552,0.75564,0.75536,0.75559,64800000.0
2009-10-14 10:55:00,0.75563,0.75564,0.75523,0.75554,57600000.0
2009-10-14 11:00:00,0.75551,0.75558,0.75521,0.75535,61800000.0
2009-10-14 11:05:00,0.75517,0.75532,0.75492,0.7551,57600000.0
2009-10-14 11:10:00,0.75516,0.7557,0.75507,0.75562,76800000.0
2009-10-14 11:15:00,0.75572,0.75625,0.75562,0.75613,70400000.0
2009-10-14 11:20:00,0.75599,0.75613,0.75532,0.75583,72000000.0
2009-10-14 11:25:00,0.75577,0.75582,0.75526,0.75553,62800000.0
2009-10-14 11:30:00,0.75558,0.75574,0.75544,0.75567,70800000.0
2009-10-14 11:35:00,0.75562,0.75577,0.75534,0.75546,70800000.0
2009-10-14 11:40:00,0.75554,0.75584,0.75482,0.7558,62800000.0
2009-10-14 11:45:00,0.75584,0.75596,0.75557,0.75559,64000000.0
2009-10-14 11:50:00,0.75548,0.75557,0.7552,0.75521,72000000.0
2009-10-14 11:55:00,0.755,0.75524,0.75484,0.75509,72400000.0
2009-10-14 12:00:00,0.75504,0.75505,0.75468,0.75481,70400000.0
2009-10-14 12:05:00,0.75475,0.755,0.75451,0.75497,60800000.0
2009-10-14 12:10:00,0.75506,0.75506,0.75444,0.7546,72000000.0
2009-10-14 12:15:00,0.75396,0.75466,0.75396,0.75459,68800000.0
2009-10-14 12:20:00,0.75457,0.7547,0.75422,0.75466,64000000.0
2009-10-14 12:25:00,0.75471,0.75491,0.75451,0.75486,54400000.0
2009-10-14 12:30:00,0.75492,0.75497,0.75456,0.75493,63400000.0
2009-10-14 12:35:00,0.75504,0.75509,0.75478,0.75483,65600000.0
2009-10-14 12:40:00,0.7548,0.75486,0.75395,0.75405,57600000.0
2009-10-14 12:45:00,0.7542,0.75459,0.75411,0.7543,60800000.0
2009-10-14 12:50:00,0.75434,0.75437,0.75353,0.75426,75400000.0
2009-10-14 12:55:00,0.75426,0.75504,0.75364,0.75504,62400000.0
2009-10-14 13:00:00,0.755,0.755,0.75418,0.7543,64400000.0
2009-10-14 13:05:00,0.75426,0.75469,0.75391,0.75406,53200000.0
2009-10-14 13:10:00,0.75404,0.75407,0.75372,0.75385,58000000.0
2009-10-14 13:15:00,0.75387,0.75441,0.75367,0.75412,56800000.0
2009-10-14 13:20:00,0.75398,0.75435,0.75363,0.75435,67200000.0
2009-10-14 13:25:00,0.75401,0.75402,0.75297,0.75309,54400000.0
2009-10-14 13:30:00,0.75295,0.75302,0.75269,0.75302,103200000.0
2009-10-14 13:35:00,0.753,0.75312,0.75272,0.75281,124800000.0
2009-10-14 13:40:00,0.75281,0.75281,0.7521,0.7527,141200000.0
2009-10-14 13:45:00,0.75268,0.75272,0.75249,0.75257,121000000.0
2009-10-14 13:50:00,0.75257,0.75278,0.75256,0.75275,156600000.0
2009-10-14 13:55:00,0.75276,0.75316,0.75215,0.75306,130400000.0
2009-10-14 14:00:00,0.75303,0.75303,0.75189,0.75189,171200000.0
2009-10-14 14:05:00,0.75182,0.75182,0.75115,0.75118,182400000.0
2009-10-14 14:10:00,0.751,0.75104,0.75001,0.75018,117200000.0
2009-10-14 14:15:00,0.75008,0.75021,0.74989,0.74996,185000000.0
2009-10-14 14:20:00,0.75001,0.75013,0.74973,0.74992,156200000.0
2009-10-14 14:25:00,0.74987,0.75016,0.74964,0.75011,190800000.0
2009-10-14 14:30:00,0.75008,0.7508,0.75008,0.75063,208400000.0
2009-10-14 14:35:00,0.7507,0.75115,0.7507,0.75115,234400000.0
2009-10-14 14:40:00,0.75129,0.75157,0.75126,0.75154,244600000.0
2009-10-14 14:45:00,0.75154,0.75159,0.75129,0.75135,152000000.0
2009-10-14 14:50:00,0.75116,0.75189,0.75115,0.75189,132800000.0
2009-10-14 14:55:00,0.75183,0.75188,0.7516,0.7516,108600000.0
2009-10-14 15:00:00,0.75157,0.75159,0.75127,0.75127,154000000.0
2009-10-14 15:05:00,0.75118,0.75156,0.75111,0.75153,155200000.0
2009-10-14 15:10:00,0.75141,0.75157,0.75069,0.75082,226000000.0
2009-10-14 15:15:00,0.75074,0.75085,0.7503,0.7503,92800000.0
2009-10-14 15:20:00,0.75026,0.75071,0.75026,0.75066,165200000.0
2009-10-14 15:25:00,0.75067,0.75137,0.75027,0.75027,194000000.0
2009-10-14 15:30:00,0.75011,0.75116,0.74984,0.75114,251200000.0
2009-10-14 15:35:00,0.75123,0.75187,0.75115,0.75121,204200000.0
2009-10-14 15:40:00,0.75113,0.75119,0.75087,0.75119,206400000.0
2009-10-14 15:45:00,0.75122,0.75151,0.751,0.75144,155200000.0
2009-10-14 15:50:00,0.75133,0.75162,0.75132,0.75158,124200000.0
2009-10-14 15:55:00,0.75151,0.75161,0.75113,0.75116,157200000.0
2009-10-14 16:00:00,0.75117,0.75173,0.75117,0.75145,237200000.0
2009-10-14 16:05:00,0.75137,0.75169,0.75136,0.75137,200400000.0
2009-10-14 16:10:00,0.75143,0.75183,0.75143,0.75159,208800000.0
2009-10-14 16:15:00,0.75153,0.75164,0.75098,0.75126,193600000.0
2009-10-14 16:20:00,0.7512,0.75146,0.75109,0.75141,225000000.0
2009-10-14 16:25:00,0.75133,0.75142,0.75111,0.75116,171200000.0
2009-10-14 16:30:00,0.75114,0.75146,0.75094,0.75134,235200000.0
2009-10-14 16:35:00,0.75136,0.75147,0.75108,0.75143,281400000.0
2009-10-14 16:40:00,0.75136,0.75165,0.75124,0.75153,256400000.0
2009-10-14 16:45:00,0.75153,0.75154,0.75076,0.75076,318200000.0
2009-10-14 16:50:00,0.75073,0.75073,0.75004,0.75004,191400000.0
2009-10-14 16:55:00,0.7501,0.75074,0.7501,0.75066,196800000.0
2009-10-14 17:00:00,0.75068,0.75123,0.75062,0.75111,232000000.0
2009-10-14 17:05:00,0.75106,0.75116,0.75082,0.75092,252800000.0
2009-10-14 17:10:00,0.75097,0.75114,0.75082,0.75109,181000000.0
2009-10-14 17:15:00,0.7511,0.75111,0.75015,0.75015,159200000.0
2009-10-14 17:20:00,0.75017,0.75017,0.74975,0.75006,141200000.0
2009-10-14 17:25:00,0.75016,0.75079,0.75016,0.75056,200400000.0
2009-10-14 17:30:00,0.75062,0.75067,0.74997,0.75005,370600000.0
2009-10-14 17:35:00,0.75005,0.75005,0.74973,0.75001,287800000.0
2009-10-14 17:40:00,0.75002,0.75002,0.74981,0.74991,270200000.0
2009-10-14 17:45:00,0.74988,0.75014,0.74984,0.75005,454600000.0
2009-10-14 17:50:00,0.75002,0.75002,0.74968,0.74994,317600000.0
2009-10-14 17:55:00,0.74995,0.74995,0.74978,0.74985,325200000.0
2009-10-14 18:00:00,0.74991,0.75003,0.74943,0.7495,288000000.0
2009-10-14 18:05:00,0.74958,0.7499,0.74948,0.74986,318800000.0
2009-10-14 18:10:00,0.74998,0.75024,0.74974,0.75019,188200000.0
2009-10-14 18:15:00,0.7503,0.7504,0.7497,0.74984,299000000.0
2009-10-14 18:20:00,0.74989,0.74991,0.74852,0.74903,269600000.0
2009-10-14 18:25:00,0.74929,0.74934,0.74911,0.74924,181600000.0
2009-10-14 18:30:00,0.7495,0.75014,0.7495,0.75001,243200000.0
2009-10-14 18:35:00,0.74974,0.7498,0.74952,0.74962,302400000.0
2009-10-14 18:40:00,0.74972,0.74979,0.74935,0.74965,285800000.0
2009-10-14 18:45:00,0.74954,0.74981,0.74949,0.74981,293800000.0
2009-10-14 18:50:00,0.74981,0.74985,0.74951,0.74966,188800000.0
2009-10-14 18:55:00,0.74974,0.7501,0.74974,0.7501,145600000.0
2009-10-14 19:00:00,0.75002,0.75003,0.7493,0.75003,134400000.0
2009-10-14 19:05:00,0.75001,0.75015,0.74962,0.75001,251800000.0
2009-10-14 19:10:00,0.75003,0.75034,0.74994,0.75016,171200000.0
2009-10-14 19:15:00,0.75017,0.75018,0.74946,0.74956,158400000.0
2009-10-14 19:20:00,0.74951,0.74956,0.74924,0.74929,131200000.0
2009-10-14 19:25:00,0.74908,0.74932,0.74894,0.7493,230800000.0
2009-10-14 19:30:00,0.74934,0.74951,0.74875,0.74883,173600000.0
2009-10-14 19:35:00,0.74874,0.74907,0.74843,0.74852,108800000.0
2009-10-14 19:40:00,0.74855,0.74934,0.74844,0.74914,105600000.0
2009-10-14 19:45:00,0.74921,0.74929,0.74897,0.74904,112000000.0
2009-10-14 19:50:00,0.74903,0.74916,0.74836,0.74877,99200000.0
2009-10-14 19:55:00,0.74903,0.74903,0.74827,0.74849,118600000.0
2009-10-14 20:00:00,0.74841,0.7489,0.7481,0.74815,118800000.0
2009-10-14 20:05:00,0.74816,0.74869,0.74794,0.74866,120000000.0
2009-10-14 20:10:00,0.74873,0.74896,0.74816,0.74846,144400000.0
2009-10-14 20:15:00,0.74855,0.74891,0.7484,0.74845,96000000.0
2009-10-14 20:20:00,0.74836,0.74843,0.74817,0.74834,81600000.0
2009-10-14 20:25:00,0.74837,0.7488,0.74831,0.74866,86400000.0
2009-10-14 20:30:00,0.7488,0.74892,0.74858,0.74858,144400000.0
2009-10-14 20:35:00,0.74863,0.74903,0.74855,0.74894,97600000.0
2009-10-14 20:40:00,0.74865,0.74954,0.74862,0.74954,65600000.0
2009-10-14 20:45:00,0.74959,0.74959,0.7488,0.74893,92800000.0
2009-10-14 20:50:00,0.74902,0.74935,0.74902,0.74918,79200000.0
2009-10-14 20:55:00,0.74926,0.7497,0.74924,0.74955,86400000.0
2009-10-14 21:00:00,0.74951,0.75007,0.74946,0.75007,78400000.0
2009-10-14 21:05:00,0.75022,0.75024,0.74947,0.74972,59200000.0
2009-10-14 21:10:00,0.75008,0.75017,0.74992,0.75017,62400000.0
2009-10-14 21:15:00,0.75008,0.75032,0.75002,0.7503,56400000.0
2009-10-14 21:20:00,0.75029,0.75031,0.75007,0.75007,64000000.0
2009-10-14 21:25:00,0.75014,0.7503,0.74996,0.75021,91200000.0
2009-10-14 21:30:00,0.75013,0.75029,0.74893,0.74999,64000000.0
2009-10-14 21:35:00,0.74991,0.75037,0.74977,0.74997,75200000.0
2009-10-14 21:40:00,0.74999,0.74999,0.74949,0.74984,68800000.0
2009-10-14 21:45:00,0.7499,0.74994,0.74959,0.74971,92800000.0
2009-10-14 21:50:00,0.74934,0.74992,0.74901,0.74935,81600000.0
2009-10-14 21:55:00,0.74963,0.74972,0.74939,0.7495,129600000.0
2009-10-14 22:00:00,0.74962,0.74986,0.74962,0.74971,171400000.0
2009-10-14 22:05:00,0.74943,0.74988,0.74933,0.7497,114600000.0
2009-10-14 22:10:00,0.74957,0.74961,0.74933,0.74942,86800000.0
2009-10-14 22:15:00,0.74942,0.74972,0.74937,0.74968,80000000.0
2009-10-14 22:20:00,0.74981,0.74983,0.7496,0.7496,65600000.0
2009-10-14 22:25:00,0.74921,0.74967,0.74911,0.74916,84800000.0
2009-10-14 22:30:00,0.74938,0.74956,0.7493,0.74945,152000000.0
2009-10-14 22:35:00,0.7494,0.74962,0.74906,0.74915,146000000.0
2009-10-14 22:40:00,0.7492,0.74966,0.74916,0.74935,68800000.0
2009-10-14 22:45:00,0.74962,0.74981,0.7496,0.74979,94800000.0
2009-10-14 22:50:00,0.74975,0.74985,0.74929,0.74979,66600000.0
2009-10-14 22:55:00,0.74976,0.75022,0.7497,0.75022,73600000.0
2009-10-14 23:00:00,0.74978,0.75028,0.7497,0.75014,84800000.0
2009-10-14 23:05:00,0.74979,0.75025,0.74941,0.75007,68800000.0
2009-10-14 23:10:00,0.7497,0.75108,0.7497,0.75045,64000000.0
2009-10-14 23:15:00,0.75043,0.7507,0.75003,0.75048,62400000.0
2009-10-14 23:20:00,0.7504,0.75063,0.74983,0.75032,62400000.0
2009-10-14 23:25:00,0.75055,0.75055,0.75029,0.7504,80000000.0
2009-10-14 23:30:00,0.75047,0.75066,0.74983,0.7505,99200000.0
2009-10-14 23:35:00,0.75056,0.75075,0.75002,0.75035,83200000.0
2009-10-14 23:40:00,0.75055,0.75077,0.75022,0.75036,84800000.0
2009-10-14 23:45:00,0.75173,0.75513,0.75173,0.75512,59000000.0
2009-10-14 23:50:00,0.75494,0.75518,0.75435,0.75441,60800000.0
2009-10-14 23:55:00,0.75416,0.7545,0.75409,0.75428,111400000.0
2009-10-15 00:00:00,0.7544,0.7545,0.75358,0.75358,73600000.0
2009-10-15 00:05:00,0.7538,0.7538,0.75274,0.753,65600000.0
2009-10-15 00:10:00,0.75296,0.7536,0.7529,0.75354,81600000.0
2009-10-15 00:15:00,0.75328,0.75353,0.75298,0.75314,58600000.0
2009-10-15 00:20:00,0.75292,0.75326,0.75237,0.75296,51200000.0
2009-10-15 00:25:00,0.75295,0.75322,0.75293,0.753,67600000.0
2009-10-15 00:30:00,0.75312,0.75334,0.75304,0.75324,82600000.0
2009-10-15 00:35:00,0.75311,0.75351,0.75305,0.75351,60200000.0
2009-10-15 00:40:00,0.75348,0.75358,0.75288,0.75288,74400000.0
2009-10-15 00:45:00,0.75338,0.7534,0.75292,0.753,73600000.0
2009-10-15 00:50:00,0.75301,0.7533,0.7526,0.75316,56000000.0
2009-10-15 00:55:00,0.75292,0.75329,0.75292,0.75324,66600000.0
2009-10-15 01:00:00,0.75342,0.75366,0.7533,0.75366,67200000.0
2009-10-15 01:05:00,0.75356,0.75376,0.75336,0.75368,63400000.0
2009-10-15 01:10:00,0.75349,0.75391,0.7534,0.75391,62400000.0
2009-10-15 01:15:00,0.75381,0.75381,0.75263,0.75266,57600000.0
2009-10-15 01:20:00,0.75259,0.75314,0.75259,0.75312,67200000.0
2009-10-15 01:25:00,0.75322,0.75322,0.75229,0.75291,91200000.0
2009-10-15 01:30:00,0.75313,0.7535,0.75312,0.75326,119400000.0
2009-10-15 01:35:00,0.75313,0.75356,0.75237,0.75329,64000000.0
2009-10-15 01:40:00,0.75348,0.75356,0.75337,0.7535,64000000.0
2009-10-15 01:45:00,0.75352,0.75379,0.75312,0.75379,63400000.0
2009-10-15 01:50:00,0.75363,0.75396,0.75355,0.75372,70800000.0
2009-10-15 01:55:00,0.75365,0.75426,0.75355,0.75403,92200000.0
2009-10-15 02:00:00,0.75421,0.7546,0.7539,0.75441,65600000.0
2009-10-15 02:05:00,0.75442,0.75461,0.75408,0.75456,65600000.0
2009-10-15 02:10:00,0.75454,0.75515,0.75454,0.75498,52800000.0
2009-10-15 02:15:00,0.75492,0.75504,0.75478,0.75504,67200000.0
2009-10-15 02:20:00,0.75498,0.75511,0.75474,0.75491,62800000.0
2009-10-15 02:25:00,0.75495,0.75514,0.75413,0.75497,66800000.0
2009-10-15 02:30:00,0.75509,0.7551,0.75458,0.75473,57600000.0
2009-10-15 02:35:00,0.75458,0.75468,0.75431,0.75449,65600000.0
2009-10-15 02:40:00,0.75442,0.7548,0.75438,0.75446,59200000.0
2009-10-15 02:45:00,0.75448,0.75514,0.75436,0.75507,59000000.0
2009-10-15 02:50:00,0.75485,0.75528,0.75481,0.75524,62400000.0
2009-10-15 02:55:00,0.75527,0.75613,0.75527,0.75574,64000000.0
2009-10-15 03:00:00,0.7556,0.7556,0.75522,0.75557,72000000.0
2009-10-15 03:05:00,0.75545,0.7556,0.75516,0.7553,62400000.0
2009-10-15 03:10:00,0.75531,0.7554,0.7552,0.75536,60800000.0
2009-10-15 03:15:00,0.75483,0.75569,0.75483,0.75564,62400000.0
2009-10-15 03:20:00,0.75572,0.7558,0.75551,0.75574,67200000.0
2009-10-15 03:25:00,0.75557,0.75566,0.75527,0.75556,58000000.0
2009-10-15 03:30:00,0.75558,0.75571,0.75536,0.75545,60800000.0
2009-10-15 03:35:00,0.75526,0.75583,0.75526,0.75574,57600000.0
2009-10-15 03:40:00,0.75571,0.75595,0.75561,0.75587,64000000.0
2009-10-15 03:45:00,0.75526,0.75612,0.75525,0.75597,60800000.0
2009-10-15 03:50:00,0.75599,0.75607,0.75563,0.75587,60800000.0
2009-10-15 03:55:00,0.75585,0.75602,0.75568,0.7559,62400000.0
2009-10-15 04:00:00,0.75583,0.75611,0.75583,0.75606,65600000.0
2009-10-15 04:05:00,0.75591,0.7561,0.75545,0.75581,57600000.0
2009-10-15 04:10:00,0.75608,0.75658,0.75533,0.75652,60800000.0
2009-10-15 04:15:00,0.75659,0.75661,0.75623,0.75644,57600000.0
2009-10-15 04:20:00,0.75648,0.7573,0.75648,0.75717,62400000.0
2009-10-15 04:25:00,0.75721,0.75724,0.75666,0.75686,67200000.0
2009-10-15 04:30:00,0.75685,0.75685,0.75614,0.75614,60200000.0
2009-10-15 04:35:00,0.75619,0.75627,0.75581,0.75601,72000000.0
2009-10-15 04:40:00,0.75599,0.75704,0.7558,0.75704,61200000.0
2009-10-15 04:45:00,0.75712,0.75737,0.75689,0.75707,66000000.0
2009-10-15 04:50:00,0.75714,0.75745,0.75685,0.75733,59200000.0
2009-10-15 04:55:00,0.75731,0.75749,0.75695,0.75722,57600000.0
2009-10-15 05:00:00,0.75725,0.75725,0.75676,0.75696,66600000.0
2009-10-15 05:05:00,0.7569,0.75723,0.75685,0.75711,68800000.0
2009-10-15 05:10:00,0.75712,0.75714,0.7566,0.7567,65600000.0
2009-10-15 05:15:00,0.75627,0.75699,0.75627,0.75692,51200000.0
2009-10-15 05:20:00,0.7569,0.75709,0.75684,0.75697,56000000.0
2009-10-15 05:25:00,0.75695,0.75716,0.75662,0.75688,65600000.0
2009-10-15 05:30:00,0.75689,0.7569,0.75647,0.75651,68800000.0
2009-10-15 05:35:00,0.75654,0.75689,0.75622,0.75662,59200000.0
2009-10-15 05:40:00,0.75677,0.75715,0.75671,0.75712,51600000.0
2009-10-15 05:45:00,0.75705,0.75725,0.75673,0.75673,59200000.0
2009-10-15 05:50:00,0.75677,0.75677,0.75619,0.75619,62400000.0
2009-10-15 05:55:00,0.75629,0.75652,0.75591,0.75629,76800000.0
2009-10-15 06:00:00,0.7564,0.75642,0.75601,0.75626,62400000.0
2009-10-15 06:05:00,0.75611,0.75618,0.75575,0.75606,60800000.0
2009-10-15 06:10:00,0.756,0.75635,0.7559,0.75613,62400000.0
2009-10-15 06:15:00,0.75625,0.75632,0.756,0.756,67200000.0
2009-10-15 06:20:00,0.7561,0.7561,0.75553,0.7561,67200000.0
2009-10-15 06:25:00,0.75609,0.75639,0.75526,0.75603,54400000.0
2009-10-15 06:30:00,0.75606,0.75617,0.75582,0.75601,59200000.0
2009-10-15 06:35:00,0.75602,0.75619,0.75535,0.75609,72400000.0
2009-10-15 06:40:00,0.75611,0.75615,0.75519,0.75615,56400000.0
2009-10-15 06:45:00,0.75626,0.75653,0.7562,0.75649,62400000.0
2009-10-15 06:50:00,0.75642,0.75646,0.75598,0.75613,57600000.0
2009-10-15 06:55:00,0.75625,0.7564,0.7556,0.75631,70400000.0
2009-10-15 07:00:00,0.7564,0.75659,0.75587,0.75594,67600000.0
2009-10-15 07:05:00,0.75611,0.7565,0.75611,0.7565,59200000.0
2009-10-15 07:10:00,0.75647,0.75654,0.75636,0.75647,73600000.0
2009-10-15 07:15:00,0.75656,0.75674,0.75635,0.75644,65600000.0
2009-10-15 07:20:00,0.75635,0.75645,0.75615,0.75637,60800000.0
2009-10-15 07:25:00,0.75643,0.75649,0.75602,0.75612,72000000.0
2009-10-15 07:30:00,0.75588,0.75652,0.75588,0.75652,64000000.0
2009-10-15 07:35:00,0.75641,0.75679,0.75639,0.75667,65600000.0
2009-10-15 07:40:00,0.75637,0.75696,0.75608,0.75696,54400000.0
2009-10-15 07:45:00,0.75719,0.75751,0.75707,0.75748,59200000.0
2009-10-15 07:50:00,0.75734,0.75739,0.75681,0.75729,68800000.0
2009-10-15 07:55:00,0.75719,0.7573,0.75697,0.757,56000000.0
2009-10-15 08:00:00,0.75713,0.75732,0.75655,0.7572,69200000.0
2009-10-15 08:05:00,0.75709,0.75718,0.75613,0.75698,68800000.0
2009-10-15 08:10:00,0.75724,0.75724,0.7567,0.75698,64000000.0
2009-10-15 08:15:00,0.7569,0.75723,0.75677,0.75723,62400000.0
2009-10-15 08:20:00,0.7571,0.7571,0.75674,0.75682,66000000.0
2009-10-15 08:25:00,0.75663,0.75673,0.75631,0.75654,70400000.0
2009-10-15 08:30:00,0.75656,0.75666,0.75625,0.75626,57600000.0
2009-10-15 08:35:00,0.7563,0.75631,0.75591,0.7562,55400000.0
2009-10-15 08:40:00,0.75645,0.75693,0.756,0.75659,57600000.0
2009-10-15 08:45:00,0.75651,0.75655,0.7561,0.7561,65600000.0
2009-10-15 08:50:00,0.75628,0.75638,0.75578,0.75587,62400000.0
2009-10-15 08:55:00,0.75583,0.756,0.75574,0.75588,59200000.0
2009-10-15 09:00:00,0.75589,0.75603,0.75552,0.7559,59200000.0
2009-10-15 09:05:00,0.75595,0.75656,0.75595,0.75649,72000000.0
2009-10-15 09:10:00,0.7565,0.75702,0.75642,0.75676,64000000.0
2009-10-15 09:15:00,0.75614,0.75677,0.75614,0.75648,74000000.0
2009-10-15 09:20:00,0.75622,0.75641,0.7561,0.75622,68800000.0
2009-10-15 09:25:00,0.75608,0.75656,0.75604,0.75655,60800000.0
2009-10-15 09:30:00,0.75658,0.75719,0.7559,0.75719,75200000.0
2009-10-15 09:35:00,0.75736,0.75772,0.75674,0.75674,57600000.0
2009-10-15 09:40:00,0.75676,0.75705,0.75665,0.75688,56800000.0
2009-10-15 09:45:00,0.75683,0.75729,0.75679,0.75729,57600000.0
2009-10-15 09:50:00,0.75715,0.75742,0.75701,0.75712,62400000.0
2009-10-15 09:55:00,0.75726,0.75732,0.75673,0.75702,68800000.0
2009-10-15 10:00:00,0.75711,0.75733,0.75711,0.75722,62400000.0
2009-10-15 10:05:00,0.75721,0.75764,0.75683,0.75764,64000000.0
2009-10-15 10:10:00,0.75744,0.75777,0.75725,0.75777,68800000.0
2009-10-15 10:15:00,0.75761,0.75786,0.7572,0.75731,72000000.0
2009-10-15 10:20:00,0.75751,0.75751,0.75697,0.75709,60800000.0
2009-10-15 10:25:00,0.75726,0.75741,0.7568,0.75741,66000000.0
2009-10-15 10:30:00,0.75732,0.7575,0.75707,0.7572,59600000.0
2009-10-15 10:35:00,0.75719,0.75721,0.7568,0.75702,64400000.0
2009-10-15 10:40:00,0.75701,0.75705,0.75679,0.75702,62400000.0
2009-10-15 10:45:00,0.75727,0.7573,0.75672,0.75687,65600000.0
2009-10-15 10:50:00,0.7569,0.7573,0.7568,0.75712,64400000.0
2009-10-15 10:55:00,0.75716,0.75721,0.75686,0.75697,57600000.0
2009-10-15 11:00:00,0.75697,0.75742,0.75697,0.75742,62800000.0
2009-10-15 11:05:00,0.75749,0.75756,0.75709,0.75728,57600000.0
2009-10-15 11:10:00,0.7574,0.7574,0.75699,0.75728,76800000.0
2009-10-15 11:15:00,0.75733,0.75734,0.75681,0.75699,70400000.0
2009-10-15 11:20:00,0.75694,0.75728,0.7566,0.75699,71400000.0
2009-10-15 11:25:00,0.75699,0.75708,0.75646,0.75657,62400000.0
2009-10-15 11:30:00,0.75646,0.7566,0.75621,0.75627,70400000.0
2009-10-15 11:35:00,0.75625,0.75698,0.75624,0.75692,61200000.0
2009-10-15 11:40:00,0.75688,0.75715,0.75591,0.75652,62400000.0
2009-10-15 11:45:00,0.75658,0.75735,0.75648,0.75718,64000000.0
2009-10-15 11:50:00,0.75718,0.75718,0.75665,0.75699,72000000.0
2009-10-15 11:55:00,0.75681,0.75706,0.75648,0.75648,71400000.0
2009-10-15 12:00:00,0.75624,0.75627,0.75576,0.75585,70800000.0
2009-10-15 12:05:00,0.75593,0.756,0.75542,0.75548,60800000.0
2009-10-15 12:10:00,0.75556,0.75561,0.75529,0.75561,72000000.0
2009-10-15 12:15:00,0.75568,0.75576,0.75552,0.75575,68800000.0
2009-10-15 12:20:00,0.7558,0.75627,0.75553,0.7562,64000000.0
2009-10-15 12:25:00,0.75627,0.7565,0.75612,0.75643,54400000.0
2009-10-15 12:30:00,0.75643,0.75658,0.75571,0.75642,65000000.0
2009-10-15 12:35:00,0.7565,0.7565,0.75602,0.75614,65600000.0
2009-10-15 12:40:00,0.75613,0.75642,0.756,0.75615,58000000.0
2009-10-15 12:45:00,0.75625,0.75627,0.75578,0.75583,64000000.0
2009-10-15 12:50:00,0.75588,0.75613,0.75543,0.75613,75200000.0
2009-10-15 12:55:00,0.75587,0.75629,0.75528,0.7558,62400000.0
2009-10-15 13:00:00,0.7558,0.75622,0.75575,0.75594,63400000.0
2009-10-15 13:05:00,0.75602,0.75693,0.75602,0.75684,60600000.0
2009-10-15 13:10:00,0.75673,0.75676,0.75643,0.75675,57000000.0
2009-10-15 13:15:00,0.75663,0.75702,0.75616,0.75655,56000000.0
2009-10-15 13:20:00,0.75639,0.75653,0.75557,0.75561,67200000.0
2009-10-15 13:25:00,0.75569,0.75576,0.75515,0.75535,54800000.0
2009-10-15 13:30:00,0.75545,0.75568,0.75491,0.75491,103800000.0
2009-10-15 13:35:00,0.75489,0.75546,0.75489,0.75535,125200000.0
2009-10-15 13:40:00,0.75539,0.75556,0.75518,0.75556,140800000.0
2009-10-15 13:45:00,0.75563,0.75572,0.75501,0.75501,122000000.0
2009-10-15 13:50:00,0.75475,0.75506,0.75473,0.75479,157200000.0
2009-10-15 13:55:00,0.75477,0.75478,0.75425,0.75428,130200000.0
2009-10-15 14:00:00,0.7543,0.75467,0.75415,0.75467,171600000.0
2009-10-15 14:05:00,0.75466,0.75566,0.75466,0.75538,183200000.0
2009-10-15 14:10:00,0.75521,0.75559,0.75509,0.75531,116800000.0
2009-10-15 14:15:00,0.75513,0.75522,0.7545,0.7545,185600000.0
2009-10-15 14:20:00,0.75443,0.75445,0.75394,0.75403,156600000.0
2009-10-15 14:25:00,0.75394,0.75402,0.75375,0.75387,190400000.0
2009-10-15 14:30:00,0.75385,0.75506,0.75385,0.75506,206600000.0
2009-10-15 14:35:00,0.75511,0.75551,0.75505,0.75544,235600000.0
2009-10-15 14:40:00,0.75556,0.75563,0.75503,0.75509,245400000.0
2009-10-15 14:45:00,0.75515,0.75555,0.75506,0.75554,152000000.0
2009-10-15 14:50:00,0.75557,0.75564,0.75523,0.75533,132800000.0
2009-10-15 14:55:00,0.75545,0.75547,0.75489,0.75513,108800000.0
2009-10-15 15:00:00,0.75514,0.75542,0.75513,0.75513,154000000.0
2009-10-15 15:05:00,0.7552,0.75552,0.7552,0.75545,154600000.0
2009-10-15 15:10:00,0.75553,0.75583,0.75553,0.7558,227400000.0
2009-10-15 15:15:00,0.75583,0.756,0.75582,0.75588,94400000.0
2009-10-15 15:20:00,0.75593,0.75593,0.75554,0.75584,164200000.0
2009-10-15 15:25:00,0.75586,0.75629,0.75515,0.75515,192800000.0
2009-10-15 15:30:00,0.75492,0.75643,0.75464,0.75619,251200000.0
2009-10-15 15:35:00,0.75626,0.75652,0.75601,0.7565,205200000.0
2009-10-15 15:40:00,0.75647,0.75652,0.75627,0.75652,206400000.0
2009-10-15 15:45:00,0.75647,0.75708,0.75647,0.75708,156000000.0
2009-10-15 15:50:00,0.75703,0.75713,0.75657,0.75661,125200000.0
2009-10-15 15:55:00,0.75656,0.75656,0.7558,0.7558,157200000.0
2009-10-15 16:00:00,0.75551,0.75636,0.75551,0.75612,238800000.0
2009-10-15 16:05:00,0.75609,0.75615,0.75569,0.75573,200000000.0
2009-10-15 16:10:00,0.75567,0.75576,0.75557,0.75572,208000000.0
2009-10-15 16:15:00,0.7557,0.75612,0.75568,0.75604,193600000.0
2009-10-15 16:20:00,0.75602,0.75611,0.75578,0.75579,225000000.0
2009-10-15 16:25:00,0.75576,0.75615,0.75569,0.75581,171200000.0
2009-10-15 16:30:00,0.75587,0.75601,0.75569,0.75581,234600000.0
2009-10-15 16:35:00,0.75582,0.75589,0.75545,0.75546,281600000.0
2009-10-15 16:40:00,0.75543,0.75553,0.75524,0.75543,256200000.0
2009-10-15 16:45:00,0.75534,0.75547,0.75495,0.75504,316200000.0
2009-10-15 16:50:00,0.75506,0.75506,0.75458,0.75492,192000000.0
2009-10-15 16:55:00,0.75495,0.75517,0.75435,0.75437,196200000.0
2009-10-15 17:00:00,0.75445,0.75454,0.75415,0.75417,231400000.0
2009-10-15 17:05:00,0.75418,0.75446,0.75417,0.75433,253200000.0
2009-10-15 17:10:00,0.75435,0.75445,0.75378,0.75394,180800000.0
2009-10-15 17:15:00,0.75379,0.75409,0.75371,0.75409,158800000.0
2009-10-15 17:20:00,0.75413,0.75438,0.75403,0.7542,140800000.0
2009-10-15 17:25:00,0.75422,0.75439,0.75409,0.75418,199400000.0
2009-10-15 17:30:00,0.75418,0.75427,0.75409,0.75421,370600000.0
2009-10-15 17:35:00,0.75425,0.75427,0.75352,0.75418,288400000.0
2009-10-15 17:40:00,0.75411,0.75439,0.75399,0.75437,270200000.0
2009-10-15 17:45:00,0.75436,0.75481,0.75434,0.75479,455800000.0
2009-10-15 17:50:00,0.75494,0.75534,0.75494,0.75514,313600000.0
2009-10-15 17:55:00,0.75509,0.75513,0.75479,0.75498,324800000.0
2009-10-15 18:00:00,0.755,0.75505,0.75469,0.75469,287400000.0
2009-10-15 18:05:00,0.75489,0.75497,0.75474,0.75491,319800000.0
2009-10-15 18:10:00,0.75496,0.75534,0.75493,0.75534,189200000.0
2009-10-15 18:15:00,0.75463,0.75552,0.75463,0.7555,299000000.0
2009-10-15 18:20:00,0.75545,0.75564,0.75477,0.75547,270800000.0
2009-10-15 18:25:00,0.75542,0.75557,0.75529,0.75557,182400000.0
2009-10-15 18:30:00,0.75547,0.75556,0.75528,0.75531,242600000.0
2009-10-15 18:35:00,0.75537,0.75546,0.75422,0.75465,301600000.0
2009-10-15 18:40:00,0.75497,0.75522,0.75486,0.75505,286800000.0
2009-10-15 18:45:00,0.75505,0.75544,0.75502,0.75537,294800000.0
2009-10-15 18:50:00,0.75545,0.75546,0.75463,0.75467,188800000.0
2009-10-15 18:55:00,0.75462,0.75464,0.75353,0.75358,146000000.0
2009-10-15 19:00:00,0.75356,0.75359,0.75291,0.75296,134200000.0
2009-10-15 19:05:00,0.75291,0.75311,0.7525,0.75304,252000000.0
2009-10-15 19:10:00,0.75306,0.75373,0.75303,0.75373,171200000.0
2009-10-15 19:15:00,0.75366,0.75405,0.75345,0.75386,159200000.0
2009-10-15 19:20:00,0.75371,0.75371,0.75307,0.75326,131200000.0
2009-10-15 19:25:00,0.75335,0.75335,0.7527,0.75272,229800000.0
2009-10-15 19:30:00,0.75283,0.75372,0.75283,0.75366,172800000.0
2009-10-15 19:35:00,0.75364,0.75395,0.75354,0.75377,108800000.0
2009-10-15 19:40:00,0.75349,0.75406,0.75324,0.75405,105600000.0
2009-10-15 19:45:00,0.75401,0.75415,0.75369,0.75374,111800000.0
2009-10-15 19:50:00,0.75381,0.75381,0.75344,0.75359,99200000.0
2009-10-15 19:55:00,0.75355,0.7539,0.7534,0.7539,117800000.0
2009-10-15 20:00:00,0.75377,0.75382,0.75339,0.75339,118800000.0
2009-10-15 20:05:00,0.75336,0.75361,0.75334,0.75356,120000000.0
2009-10-15 20:10:00,0.7535,0.75368,0.75331,0.75356,144800000.0
2009-10-15 20:15:00,0.7537,0.75393,0.7537,0.75387,96000000.0
2009-10-15 20:20:00,0.75386,0.75402,0.75361,0.75363,81600000.0
2009-10-15 20:25:00,0.75373,0.75408,0.75349,0.75404,86400000.0
2009-10-15 20:30:00,0.75404,0.75404,0.7534,0.7536,144000000.0
2009-10-15 20:35:00,0.75368,0.7548,0.75367,0.75478,97600000.0
2009-10-15 20:40:00,0.75469,0.75469,0.7542,0.75423,68800000.0
2009-10-15 20:45:00,0.75419,0.75428,0.75407,0.75428,92800000.0
2009-10-15 20:50:00,0.75407,0.75435,0.75368,0.75433,78200000.0
2009-10-15 20:55:00,0.75445,0.75453,0.75417,0.75453,86400000.0
2009-10-15 21:00:00,0.75452,0.75452,0.75375,0.75451,78400000.0
2009-10-15 21:05:00,0.75456,0.7546,0.75428,0.7546,59200000.0
2009-10-15 21:10:00,0.75466,0.75484,0.75423,0.75434,62400000.0
2009-10-15 21:15:00,0.75433,0.75439,0.75397,0.75411,56400000.0
2009-10-15 21:20:00,0.75398,0.75449,0.75348,0.75445,67200000.0
2009-10-15 21:25:00,0.75439,0.75439,0.75385,0.75398,91200000.0
2009-10-15 21:30:00,0.75384,0.75416,0.75298,0.75383,64000000.0
2009-10-15 21:35:00,0.75381,0.75424,0.75375,0.75375,75200000.0
2009-10-15 21:40:00,0.75372,0.7543,0.75362,0.75394,69200000.0
2009-10-15 21:45:00,0.75402,0.75421,0.7537,0.75374,93200000.0
2009-10-15 21:50:00,0.75383,0.7539,0.75359,0.75379,81600000.0
2009-10-15 21:55:00,0.7538,0.75434,0.7538,0.75427,130400000.0
2009-10-15 22:00:00,0.75426,0.75487,0.75426,0.75481,171600000.0
2009-10-15 22:05:00,0.75481,0.75491,0.75424,0.75467,115200000.0
2009-10-15 22:10:00,0.75465,0.75473,0.75443,0.75462,86400000.0
2009-10-15 22:15:00,0.75468,0.75496,0.75428,0.75435,80000000.0
2009-10-15 22:20:00,0.75473,0.75491,0.75469,0.75491,65600000.0
2009-10-15 22:25:00,0.75488,0.75494,0.75468,0.75491,84800000.0
2009-10-15 22:30:00,0.75417,0.75492,0.75417,0.75479,152000000.0
2009-10-15 22:35:00,0.75479,0.75492,0.75429,0.75464,145600000.0
2009-10-15 22:40:00,0.75474,0.75523,0.75474,0.75503,69200000.0
2009-10-15 22:45:00,0.75504,0.75528,0.75464,0.75464,94400000.0
2009-10-15 22:50:00,0.75475,0.75537,0.75465,0.75527,67200000.0
2009-10-15 22:55:00,0.75541,0.75557,0.75499,0.75505,74000000.0
2009-10-15 23:00:00,0.75379,0.75496,0.75379,0.75488,85200000.0
2009-10-15 23:05:00,0.75509,0.75554,0.75494,0.7552,68800000.0
2009-10-15 23:10:00,0.75517,0.75567,0.75517,0.75567,63800000.0
2009-10-15 23:15:00,0.75566,0.75566,0.75496,0.7552,62400000.0
2009-10-15 23:20:00,0.75523,0.75558,0.75515,0.75516,62400000.0
2009-10-15 23:25:00,0.75514,0.75542,0.7544,0.7554,80000000.0
2009-10-15 23:30:00,0.75539,0.75545,0.7551,0.75531,99200000.0
2009-10-15 23:35:00,0.75519,0.7552,0.75456,0.75503,83600000.0
2009-10-15 23:40:00,0.75508,0.75532,0.75497,0.75515,84800000.0
2009-10-15 23:45:00,0.7551,0.75526,0.75488,0.75488,59200000.0
2009-10-15 23:50:00,0.75498,0.75535,0.75489,0.7552,60200000.0
2009-10-15 23:55:00,0.75519,0.75562,0.755,0.75562,112000000.0
2009-10-16 00:00:00,0.75569,0.75569,0.75525,0.75537,73600000.0
2009-10-16 00:05:00,0.75574,0.75574,0.75433,0.75477,65000000.0
2009-10-16 00:10:00,0.75495,0.75556,0.75486,0.75531,81000000.0
2009-10-16 00:15:00,0.75449,0.75541,0.75449,0.75529,59200000.0
2009-10-16 00:20:00,0.75514,0.7555,0.75473,0.75511,51200000.0
2009-10-16 00:25:00,0.75515,0.75555,0.75469,0.75543,67600000.0
2009-10-16 00:30:00,0.75486,0.75558,0.75486,0.75535,83200000.0
2009-10-16 00:35:00,0.75559,0.75596,0.75484,0.75568,60200000.0
2009-10-16 00:40:00,0.75562,0.75599,0.7556,0.75586,73600000.0
2009-10-16 00:45:00,0.75518,0.7559,0.75518,0.75585,73600000.0
2009-10-16 00:50:00,0.75565,0.75605,0.75561,0.75594,54800000.0
2009-10-16 00:55:00,0.7559,0.75625,0.75589,0.75607,75200000.0
2009-10-16 01:00:00,0.75542,0.75624,0.75542,0.75613,67200000.0
2009-10-16 01:05:00,0.75595,0.75646,0.75559,0.75642,63400000.0
2009-10-16 01:10:00,0.75627,0.75646,0.75602,0.75646,62400000.0
2009-10-16 01:15:00,0.75655,0.75655,0.75628,0.75639,57600000.0
2009-10-16 01:20:00,0.75631,0.75664,0.75624,0.75664,66600000.0
2009-10-16 01:25:00,0.7567,0.75711,0.75658,0.75703,91200000.0
2009-10-16 01:30:00,0.75711,0.75768,0.75698,0.75767,120000000.0
2009-10-16 01:35:00,0.75769,0.7597,0.75769,0.7595,63400000.0
2009-10-16 01:40:00,0.75957,0.75957,0.75833,0.75833,64000000.0
2009-10-16 01:45:00,0.75828,0.75868,0.75811,0.75844,64400000.0
2009-10-16 01:50:00,0.75828,0.75834,0.75779,0.75787,70400000.0
2009-10-16 01:55:00,0.7577,0.75846,0.75755,0.75838,92200000.0
2009-10-16 02:00:00,0.75839,0.75876,0.75834,0.75841,65600000.0
2009-10-16 02:05:00,0.75836,0.75876,0.75808,0.7586,65400000.0
2009-10-16 02:10:00,0.75845,0.7586,0.75829,0.75841,52800000.0
2009-10-16 02:15:00,0.75849,0.75925,0.75832,0.75891,67200000.0
2009-10-16 02:20:00,0.7588,0.75965,0.7588,0.75947,62400000.0
2009-10-16 02:25:00,0.75947,0.75948,0.75835,0.75888,65600000.0
2009-10-16 02:30:00,0.75899,0.75905,0.75881,0.75897,57600000.0
2009-10-16 02:35:00,0.75891,0.75923,0.75879,0.75908,65600000.0
2009-10-16 02:40:00,0.75901,0.75913,0.75883,0.75902,59200000.0
2009-10-16 02:45:00,0.75903,0.75935,0.75881,0.75916,59200000.0
2009-10-16 02:50:00,0.75907,0.75929,0.75871,0.75871,62400000.0
2009-10-16 02:55:00,0.75851,0.75862,0.75809,0.75812,68800000.0
2009-10-16 03:00:00,0.75817,0.75841,0.75748,0.75827,72000000.0
2009-10-16 03:05:00,0.75821,0.75834,0.75775,0.75797,62400000.0
2009-10-16 03:10:00,0.75808,0.75823,0.75789,0.75816,60800000.0
2009-10-16 03:15:00,0.75823,0.75832,0.75768,0.75784,62400000.0
2009-10-16 03:20:00,0.75769,0.75835,0.75725,0.75831,67200000.0
2009-10-16 03:25:00,0.75821,0.75821,0.75783,0.7579,57600000.0
2009-10-16 03:30:00,0.75793,0.758,0.75758,0.75764,60800000.0
2009-10-16 03:35:00,0.75753,0.75785,0.75752,0.75774,57600000.0
2009-10-16 03:40:00,0.75781,0.75798,0.75762,0.75781,64000000.0
2009-10-16 03:45:00,0.7578,0.75786,0.75747,0.75747,60800000.0
2009-10-16 03:50:00,0.75752,0.75764,0.75729,0.75753,60800000.0
2009-10-16 03:55:00,0.75749,0.75779,0.75703,0.75779,62800000.0
2009-10-16 04:00:00,0.75793,0.75852,0.75793,0.75831,66000000.0
2009-10-16 04:05:00,0.75823,0.75853,0.75755,0.75839,57600000.0
2009-10-16 04:10:00,0.75847,0.75854,0.75732,0.7582,61200000.0
2009-10-16 04:15:00,0.7583,0.75843,0.75817,0.75817,54400000.0
2009-10-16 04:20:00,0.7581,0.7582,0.75782,0.75782,54400000.0
2009-10-16 04:25:00,0.75787,0.75813,0.75769,0.758,60800000.0
2009-10-16 04:30:00,0.75755,0.75819,0.75755,0.75813,61200000.0
2009-10-16 04:35:00,0.75822,0.75831,0.75719,0.75831,72000000.0
2009-10-16 04:40:00,0.75831,0.75845,0.7576,0.75834,60600000.0
2009-10-16 04:45:00,0.75822,0.75822,0.75788,0.75806,65600000.0
2009-10-16 04:50:00,0.75812,0.75819,0.75761,0.75797,59200000.0
2009-10-16 04:55:00,0.75806,0.75835,0.75805,0.75827,58000000.0
2009-10-16 05:00:00,0.75817,0.75819,0.75777,0.758,67200000.0
2009-10-16 05:05:00,0.75798,0.75816,0.75757,0.75757,68200000.0
2009-10-16 05:10:00,0.75755,0.75755,0.75704,0.75716,65600000.0
2009-10-16 05:15:00,0.75718,0.75762,0.75713,0.75758,53800000.0
2009-10-16 05:20:00,0.75769,0.75786,0.75735,0.75769,56400000.0
2009-10-16 05:25:00,0.75757,0.75781,0.75745,0.75781,65600000.0
2009-10-16 05:30:00,0.75786,0.75804,0.75741,0.75741,69200000.0
2009-10-16 05:35:00,0.75728,0.75746,0.75713,0.75737,59200000.0
2009-10-16 05:40:00,0.75742,0.75766,0.75731,0.75747,51600000.0
2009-10-16 05:45:00,0.75751,0.75798,0.75749,0.75772,58600000.0
2009-10-16 05:50:00,0.75777,0.75798,0.75733,0.7578,62800000.0
2009-10-16 05:55:00,0.75776,0.75781,0.75725,0.75743,76800000.0
2009-10-16 06:00:00,0.75749,0.75752,0.75684,0.75732,62400000.0
2009-10-16 06:05:00,0.75759,0.75759,0.7573,0.75757,60800000.0
2009-10-16 06:10:00,0.75758,0.75758,0.75714,0.75715,62800000.0
2009-10-16 06:15:00,0.7567,0.75734,0.7567,0.75724,67200000.0
2009-10-16 06:20:00,0.75728,0.7575,0.75716,0.75745,67200000.0
2009-10-16 06:25:00,0.75744,0.75751,0.75651,0.75695,54400000.0
2009-10-16 06:30:00,0.7569,0.75702,0.75654,0.75692,62400000.0
2009-10-16 06:35:00,0.75683,0.7569,0.75654,0.75678,72400000.0
2009-10-16 06:40:00,0.75687,0.75702,0.75672,0.75686,56000000.0
2009-10-16 06:45:00,0.7568,0.75683,0.75613,0.75646,61800000.0
2009-10-16 06:50:00,0.75652,0.75665,0.75623,0.75655,57600000.0
2009-10-16 06:55:00,0.75658,0.75658,0.75618,0.75642,70800000.0
2009-10-16 07:00:00,0.75642,0.75657,0.75606,0.75654,66600000.0
2009-10-16 07:05:00,0.75656,0.75666,0.7561,0.75633,59600000.0
2009-10-16 07:10:00,0.75625,0.75645,0.75603,0.75637,73600000.0
2009-10-16 07:15:00,0.75648,0.75681,0.7562,0.7568,67200000.0
2009-10-16 07:20:00,0.75663,0.75673,0.75633,0.75638,60800000.0
2009-10-16 07:25:00,0.75637,0.75652,0.75581,0.75652,72000000.0
2009-10-16 07:30:00,0.75593,0.75664,0.75593,0.75655,64400000.0
2009-10-16 07:35:00,0.75665,0.75676,0.75621,0.75643,65600000.0
2009-10-16 07:40:00,0.75641,0.75641,0.75588,0.75597,54400000.0
2009-10-16 07:45:00,0.75598,0.75598,0.75571,0.75594,59200000.0
2009-10-16 07:50:00,0.75588,0.75627,0.75574,0.75611,69200000.0
2009-10-16 07:55:00,0.75602,0.75674,0.75565,0.75656,56000000.0
2009-10-16 08:00:00,0.75626,0.75639,0.75563,0.75577,68800000.0
2009-10-16 08:05:00,0.75566,0.75596,0.75525,0.75596,68800000.0
2009-10-16 08:10:00,0.75589,0.75604,0.75566,0.75591,64000000.0
2009-10-16 08:15:00,0.75596,0.75612,0.75557,0.75561,62800000.0
2009-10-16 08:20:00,0.75568,0.75573,0.75539,0.7556,65600000.0
2009-10-16 08:25:00,0.75563,0.7563,0.75558,0.75577,70400000.0
2009-10-16 08:30:00,0.75553,0.75553,0.75497,0.75533,57600000.0
2009-10-16 08:35:00,0.75529,0.75531,0.75475,0.75475,56000000.0
2009-10-16 08:40:00,0.7547,0.7552,0.75412,0.75497,57600000.0
2009-10-16 08:45:00,0.75484,0.75497,0.75452,0.75452,65600000.0
2009-10-16 08:50:00,0.75467,0.75508,0.75449,0.75508,62400000.0
2009-10-16 08:55:00,0.75506,0.75553,0.75498,0.75518,59200000.0
2009-10-16 09:00:00,0.75514,0.75534,0.755,0.75526,59200000.0
2009-10-16 09:05:00,0.75525,0.75531,0.75479,0.75491,72000000.0
2009-10-16 09:10:00,0.75502,0.75509,0.75467,0.75469,64400000.0
2009-10-16 09:15:00,0.75477,0.75557,0.75477,0.75553,73600000.0
2009-10-16 09:20:00,0.75557,0.75604,0.75557,0.75596,68800000.0
2009-10-16 09:25:00,0.75605,0.75654,0.75596,0.75615,60800000.0
2009-10-16 09:30:00,0.75627,0.75683,0.75568,0.7561,75200000.0
2009-10-16 09:35:00,0.75611,0.75611,0.7556,0.7556,57400000.0
2009-10-16 09:40:00,0.7556,0.75588,0.75529,0.7554,56000000.0
2009-10-16 09:45:00,0.75532,0.75553,0.75516,0.75551,58000000.0
2009-10-16 09:50:00,0.75553,0.75574,0.75547,0.75547,63200000.0
2009-10-16 09:55:00,0.75554,0.75585,0.75538,0.75566,69200000.0
2009-10-16 10:00:00,0.75568,0.75595,0.75561,0.75565,62400000.0
2009-10-16 10:05:00,0.75573,0.75612,0.75572,0.75612,64000000.0
2009-10-16 10:10:00,0.75595,0.75608,0.75507,0.7559,68800000.0
2009-10-16 10:15:00,0.75545,0.75545,0.75518,0.7552,72000000.0
2009-10-16 10:20:00,0.75513,0.75543,0.75504,0.75504,60800000.0
2009-10-16 10:25:00,0.75512,0.75576,0.75499,0.75559,65600000.0
2009-10-16 10:30:00,0.7557,0.75622,0.75554,0.75622,60000000.0
2009-10-16 10:35:00,0.75613,0.75633,0.75584,0.75631,65600000.0
2009-10-16 10:40:00,0.7564,0.75761,0.75638,0.75752,62800000.0
2009-10-16 10:45:00,0.75733,0.75807,0.75731,0.75787,65600000.0
2009-10-16 10:50:00,0.75777,0.75795,0.75751,0.7576,64000000.0
2009-10-16 10:55:00,0.75779,0.758,0.75764,0.75788,61200000.0
2009-10-16 11:00:00,0.75795,0.75799,0.75689,0.75699,62400000.0
2009-10-16 11:05:00,0.75711,0.75728,0.75686,0.75686,57600000.0
2009-10-16 11:10:00,0.75681,0.75688,0.75656,0.75684,76800000.0
2009-10-16 11:15:00,0.75695,0.75713,0.75677,0.75699,70400000.0
2009-10-16 11:20:00,0.75693,0.757,0.75618,0.75689,72000000.0
2009-10-16 11:25:00,0.75685,0.75691,0.75664,0.75685,62400000.0
2009-10-16 11:30:00,0.75689,0.75691,0.75657,0.75683,70400000.0
2009-10-16 11:35:00,0.75685,0.75701,0.7566,0.7566,60800000.0
2009-10-16 11:40:00,0.75662,0.75751,0.7563,0.75745,62400000.0
2009-10-16 11:45:00,0.75749,0.7575,0.75692,0.75698,63400000.0
2009-10-16 11:50:00,0.75699,0.75728,0.7568,0.75722,72400000.0
2009-10-16 11:55:00,0.75692,0.75736,0.75692,0.75712,71400000.0
2009-10-16 12:00:00,0.75726,0.75733,0.75717,0.75733,70400000.0
2009-10-16 12:05:00,0.75731,0.75768,0.75731,0.75744,68800000.0
2009-10-16 12:10:00,0.75752,0.75786,0.75711,0.75725,73400000.0
2009-10-16 12:15:00,0.75721,0.75736,0.75707,0.75725,69200000.0
2009-10-16 12:20:00,0.75719,0.75732,0.75688,0.75691,64000000.0
2009-10-16 12:25:00,0.75691,0.75755,0.75691,0.75731,54400000.0
2009-10-16 12:30:00,0.75721,0.75743,0.75663,0.75707,56000000.0
2009-10-16 12:35:00,0.75719,0.75726,0.75652,0.75671,65600000.0
2009-10-16 12:40:00,0.75685,0.75711,0.75653,0.75663,58000000.0
2009-10-16 12:45:00,0.75658,0.75658,0.75587,0.75604,60800000.0
2009-10-16 12:50:00,0.75601,0.75658,0.75582,0.75649,75200000.0
2009-10-16 12:55:00,0.75655,0.75688,0.75578,0.75652,62400000.0
2009-10-16 13:00:00,0.75658,0.75663,0.75554,0.75576,64400000.0
2009-10-16 13:05:00,0.75584,0.75602,0.75436,0.75448,62400000.0
2009-10-16 13:10:00,0.7545,0.75468,0.75391,0.75391,57000000.0
2009-10-16 13:15:00,0.75386,0.75527,0.75386,0.75526,56000000.0
2009-10-16 13:20:00,0.75512,0.75528,0.75477,0.75477,67200000.0
2009-10-16 13:25:00,0.75466,0.75512,0.75466,0.75482,54400000.0
2009-10-16 13:30:00,0.75468,0.75474,0.75428,0.75443,103400000.0
2009-10-16 13:35:00,0.75448,0.75473,0.75442,0.7546,125200000.0
2009-10-16 13:40:00,0.75481,0.75512,0.75481,0.75497,141200000.0
2009-10-16 13:45:00,0.75486,0.75502,0.75468,0.75468,122000000.0
2009-10-16 13:50:00,0.75471,0.75471,0.75418,0.75419,157200000.0
2009-10-16 13:55:00,0.75425,0.75443,0.75415,0.75433,129600000.0
2009-10-16 14:00:00,0.75435,0.75436,0.75418,0.75429,170600000.0
2009-10-16 14:05:00,0.7542,0.7543,0.75369,0.75372,182400000.0
2009-10-16 14:10:00,0.75367,0.75383,0.75335,0.75351,116800000.0
2009-10-16 14:15:00,0.75351,0.75378,0.75305,0.75305,185600000.0
2009-10-16 14:20:00,0.753,0.753,0.75125,0.75207,156800000.0
2009-10-16 14:25:00,0.75225,0.75266,0.75213,0.75253,189600000.0
2009-10-16 14:30:00,0.75257,0.75257,0.75188,0.75222,208400000.0
2009-10-16 14:35:00,0.75218,0.75228,0.75179,0.75224,235200000.0
2009-10-16 14:40:00,0.75218,0.75254,0.75214,0.75246,244800000.0
2009-10-16 14:45:00,0.75239,0.75276,0.7523,0.75265,152200000.0
2009-10-16 14:50:00,0.75259,0.7529,0.75255,0.75278,133600000.0
2009-10-16 14:55:00,0.75277,0.75312,0.75255,0.75288,108800000.0
2009-10-16 15:00:00,0.75299,0.75325,0.75266,0.75266,153600000.0
2009-10-16 15:05:00,0.7528,0.75344,0.75274,0.75344,156000000.0
2009-10-16 15:10:00,0.75336,0.75419,0.75336,0.75419,227600000.0
2009-10-16 15:15:00,0.75437,0.7549,0.75437,0.75465,93200000.0
2009-10-16 15:20:00,0.75461,0.75464,0.75383,0.75383,165200000.0
2009-10-16 15:25:00,0.75385,0.75399,0.75281,0.75281,193000000.0
2009-10-16 15:30:00,0.75277,0.75374,0.75267,0.7537,251600000.0
2009-10-16 15:35:00,0.7536,0.75383,0.75342,0.75383,204800000.0
2009-10-16 15:40:00,0.75389,0.75399,0.75357,0.75379,206800000.0
2009-10-16 15:45:00,0.75393,0.75465,0.75375,0.75458,155600000.0
2009-10-16 15:50:00,0.75453,0.75453,0.7535,0.75382,124800000.0
2009-10-16 15:55:00,0.75345,0.75345,0.75192,0.75195,156800000.0
2009-10-16 16:00:00,0.75201,0.75238,0.75187,0.75218,238800000.0
2009-10-16 16:05:00,0.75217,0.75258,0.75204,0.75257,200200000.0
2009-10-16 16:10:00,0.75251,0.75253,0.75214,0.75249,209200000.0
2009-10-16 16:15:00,0.75242,0.75318,0.75238,0.75304,193000000.0
2009-10-16 16:20:00,0.75312,0.75364,0.75312,0.75346,224400000.0
2009-10-16 16:25:00,0.75332,0.75372,0.75288,0.75372,170600000.0
2009-10-16 16:30:00,0.75376,0.75383,0.75341,0.75351,235600000.0
2009-10-16 16:35:00,0.75361,0.75393,0.75352,0.75368,282000000.0
2009-10-16 16:40:00,0.75388,0.75404,0.75329,0.75337,256000000.0
2009-10-16 16:45:00,0.75335,0.75339,0.75311,0.75311,317200000.0
2009-10-16 16:50:00,0.75311,0.75365,0.7531,0.75358,192400000.0
2009-10-16 16:55:00,0.75353,0.75359,0.75254,0.75254,196800000.0
2009-10-16 17:00:00,0.75275,0.7538,0.75269,0.75357,232400000.0
2009-10-16 17:05:00,0.75354,0.75354,0.75298,0.75298,252800000.0
2009-10-16 17:10:00,0.75295,0.75329,0.75295,0.75308,180800000.0
2009-10-16 17:15:00,0.75299,0.75299,0.75237,0.75237,158400000.0
2009-10-16 17:20:00,0.75227,0.75259,0.75227,0.75259,140200000.0
2009-10-16 17:25:00,0.75267,0.75281,0.75249,0.75251,200000000.0
2009-10-16 17:30:00,0.7524,0.75271,0.7524,0.75259,371600000.0
2009-10-16 17:35:00,0.75215,0.75215,0.75186,0.75187,287800000.0
2009-10-16 17:40:00,0.75193,0.75213,0.75186,0.75213,269800000.0
2009-10-16 17:45:00,0.75216,0.7523,0.75209,0.75222,456800000.0
2009-10-16 17:50:00,0.75227,0.75241,0.75212,0.75228,316600000.0
2009-10-16 17:55:00,0.75228,0.75286,0.75222,0.7528,325200000.0
2009-10-16 18:00:00,0.75279,0.75288,0.75261,0.75284,288000000.0
2009-10-16 18:05:00,0.75286,0.75286,0.75241,0.75267,321200000.0
2009-10-16 18:10:00,0.75259,0.75302,0.75255,0.75284,189200000.0
2009-10-16 18:15:00,0.75286,0.75302,0.75258,0.75282,298000000.0
2009-10-16 18:20:00,0.75304,0.75367,0.75304,0.75367,271600000.0
2009-10-16 18:25:00,0.75349,0.75378,0.75332,0.75364,183200000.0
2009-10-16 18:30:00,0.75358,0.75364,0.75331,0.75332,244200000.0
2009-10-16 18:35:00,0.75327,0.75343,0.75286,0.75291,302200000.0
2009-10-16 18:40:00,0.75275,0.75283,0.75173,0.7518,286400000.0
2009-10-16 18:45:00,0.75184,0.7523,0.75176,0.75229,294400000.0
2009-10-16 18:50:00,0.75234,0.75246,0.75216,0.75228,188200000.0
2009-10-16 18:55:00,0.75222,0.75238,0.75189,0.75189,146000000.0
2009-10-16 19:00:00,0.7518,0.7518,0.75145,0.75152,134800000.0
2009-10-16 19:05:00,0.75152,0.75157,0.75089,0.75147,252800000.0
2009-10-16 19:10:00,0.75158,0.75168,0.75119,0.75168,171000000.0
2009-10-16 19:15:00,0.75175,0.75245,0.7517,0.75245,158400000.0
2009-10-16 19:20:00,0.75257,0.75257,0.7522,0.75244,131200000.0
2009-10-16 19:25:00,0.75234,0.75249,0.75221,0.75221,230800000.0
2009-10-16 19:30:00,0.75231,0.75245,0.75171,0.75244,172800000.0
2009-10-16 19:35:00,0.75238,0.75273,0.75228,0.75259,108800000.0
2009-10-16 19:40:00,0.75244,0.7526,0.75221,0.75245,106400000.0
2009-10-16 19:45:00,0.75244,0.75251,0.75208,0.75227,112000000.0
2009-10-16 19:50:00,0.75234,0.75306,0.75234,0.75306,99200000.0
2009-10-16 19:55:00,0.75305,0.75311,0.7529,0.7529,118400000.0
2009-10-16 20:00:00,0.75273,0.75273,0.75178,0.75252,118400000.0
2009-10-16 20:05:00,0.75252,0.75256,0.75198,0.75248,119200000.0
2009-10-16 20:10:00,0.7524,0.75248,0.75158,0.75223,143400000.0
2009-10-16 20:15:00,0.75234,0.75249,0.75164,0.75245,95400000.0
2009-10-16 20:20:00,0.75238,0.75238,0.75215,0.75215,81600000.0
2009-10-16 20:25:00,0.75233,0.75235,0.75193,0.75202,86400000.0
2009-10-16 20:30:00,0.7522,0.75246,0.75207,0.75246,143400000.0
2009-10-16 20:35:00,0.75221,0.75259,0.75187,0.7522,97600000.0
2009-10-16 20:40:00,0.75216,0.7528,0.75216,0.75273,65600000.0
2009-10-16 20:45:00,0.75265,0.75268,0.75238,0.75247,93200000.0
2009-10-16 20:50:00,0.75246,0.75246,0.75206,0.75228,78400000.0
2009-10-16 20:55:00,0.75236,0.7525,0.75208,0.75225,86400000.0
2009-10-16 21:00:00,0.75246,0.75254,0.75213,0.75223,77800000.0
2009-10-16 21:05:00,0.75215,0.7527,0.75201,0.7527,59200000.0
2009-10-16 21:10:00,0.75273,0.75274,0.75227,0.75234,62400000.0
2009-10-16 21:15:00,0.75246,0.75284,0.75235,0.7528,56000000.0
2009-10-16 21:20:00,0.75287,0.75301,0.75254,0.75289,64000000.0
2009-10-16 21:25:00,0.75293,0.75301,0.75267,0.75301,91200000.0
2009-10-16 21:30:00,0.75294,0.75368,0.75281,0.75321,64000000.0
2009-10-16 21:35:00,0.7531,0.75322,0.7527,0.75302,75200000.0
2009-10-16 21:40:00,0.75307,0.75307,0.75246,0.75296,68800000.0
2009-10-16 21:45:00,0.7531,0.75313,0.75241,0.7526,92200000.0
2009-10-16 21:50:00,0.75274,0.75298,0.7527,0.75289,81600000.0
2009-10-16 21:55:00,0.75295,0.75295,0.75255,0.7527,129600000.0
2009-10-16 22:00:00,0.7526,0.75272,0.75237,0.75257,171200000.0
2009-10-16 22:05:00,0.75243,0.75276,0.75199,0.75274,115000000.0
2009-10-16 22:10:00,0.75268,0.7537,0.75268,0.75351,86200000.0
2009-10-16 22:15:00,0.7535,0.7535,0.75296,0.75296,79400000.0
2009-10-16 22:20:00,0.75311,0.7532,0.75249,0.75308,65600000.0
2009-10-16 22:25:00,0.7531,0.7531,0.7522,0.75233,85600000.0
2009-10-16 22:30:00,0.75221,0.75244,0.7522,0.75231,152000000.0
2009-10-16 22:35:00,0.75222,0.75251,0.75188,0.75193,145600000.0
2009-10-16 22:40:00,0.75237,0.75279,0.75237,0.7527,68800000.0
2009-10-16 22:45:00,0.75207,0.75291,0.75207,0.75273,94800000.0
2009-10-16 22:50:00,0.75292,0.75318,0.75248,0.75318,67200000.0
2009-10-16 22:55:00,0.75319,0.75345,0.75308,0.75329,73600000.0
2009-10-18 23:00:00,0.75327,0.75356,0.75125,0.75125,20800000.0
2009-10-18 23:05:00,0.75096,0.75104,0.75039,0.75077,41600000.0
2009-10-18 23:10:00,0.75077,0.75104,0.75071,0.75091,64000000.0
2009-10-18 23:15:00,0.7509,0.75095,0.7506,0.75067,62800000.0
2009-10-18 23:20:00,0.75069,0.75107,0.7506,0.75087,62800000.0
2009-10-18 23:25:00,0.75095,0.75114,0.7508,0.75082,80000000.0
2009-10-18 23:30:00,0.75116,0.75122,0.75058,0.7508,99200000.0
2009-10-18 23:35:00,0.75127,0.75154,0.75088,0.75142,83200000.0
2009-10-18 23:40:00,0.75151,0.75151,0.75122,0.75125,85200000.0
2009-10-18 23:45:00,0.75119,0.75128,0.75068,0.75085,59200000.0
2009-10-18 23:50:00,0.75084,0.75195,0.75083,0.75101,60800000.0
2009-10-18 23:55:00,0.75089,0.75221,0.7508,0.75221,111400000.0
2009-10-19 00:00:00,0.75208,0.75208,0.7515,0.75152,73600000.0
2009-10-19 00:05:00,0.75187,0.75202,0.75117,0.75194,65600000.0
2009-10-19 00:10:00,0.75167,0.75177,0.75138,0.75144,82400000.0
2009-10-19 00:15:00,0.75148,0.75248,0.75148,0.75248,58600000.0
2009-10-19 00:20:00,0.75234,0.75246,0.75158,0.75228,51200000.0
2009-10-19 00:25:00,0.75226,0.75252,0.75184,0.75222,67200000.0
2009-10-19 00:30:00,0.75229,0.75266,0.75181,0.75234,83200000.0
2009-10-19 00:35:00,0.75243,0.7525,0.75223,0.75223,60800000.0
2009-10-19 00:40:00,0.75218,0.75267,0.752,0.75228,73600000.0
2009-10-19 00:45:00,0.7522,0.75288,0.75217,0.75239,74000000.0
2009-10-19 00:50:00,0.75264,0.75351,0.75264,0.75351,56000000.0
2009-10-19 00:55:00,0.75354,0.75363,0.75291,0.75323,67200000.0
2009-10-19 01:00:00,0.75328,0.75369,0.75322,0.75344,67200000.0
2009-10-19 01:05:00,0.75351,0.75391,0.75283,0.75365,64000000.0
2009-10-19 01:10:00,0.75348,0.75432,0.75347,0.75432,62800000.0
2009-10-19 01:15:00,0.75435,0.75451,0.75393,0.7541,58000000.0
2009-10-19 01:20:00,0.7541,0.7541,0.75364,0.75396,66600000.0
2009-10-19 01:25:00,0.75401,0.75401,0.75371,0.75372,90600000.0
2009-10-19 01:30:00,0.75387,0.75399,0.75361,0.75385,120400000.0
2009-10-19 01:35:00,0.75386,0.75407,0.75298,0.75369,64400000.0
2009-10-19 01:40:00,0.75366,0.75366,0.75248,0.75248,64000000.0
2009-10-19 01:45:00,0.75319,0.75361,0.75288,0.75351,64400000.0
2009-10-19 01:50:00,0.75328,0.75402,0.75323,0.75391,70400000.0
2009-10-19 01:55:00,0.75385,0.75397,0.75338,0.75345,92800000.0
2009-10-19 02:00:00,0.7535,0.75396,0.75341,0.7535,92800000.0
2009-10-19 02:05:00,0.75342,0.75355,0.75331,0.75347,70400000.0
2009-10-19 02:10:00,0.75331,0.75331,0.75259,0.75275,63800000.0
2009-10-19 02:15:00,0.75275,0.75293,0.75255,0.75275,64000000.0
2009-10-19 02:20:00,0.75279,0.75297,0.7519,0.75286,64000000.0
2009-10-19 02:25:00,0.75262,0.75304,0.75248,0.75293,120000000.0
2009-10-19 02:30:00,0.7529,0.75327,0.7529,0.75311,91200000.0
2009-10-19 02:35:00,0.75308,0.75356,0.75298,0.75343,67200000.0
2009-10-19 02:40:00,0.7536,0.75366,0.75308,0.75344,57600000.0
2009-10-19 02:45:00,0.75345,0.75365,0.75327,0.75346,62400000.0
2009-10-19 02:50:00,0.75358,0.75364,0.75328,0.75342,63400000.0
2009-10-19 02:55:00,0.75361,0.75421,0.75353,0.75419,67600000.0
2009-10-19 03:00:00,0.7543,0.75441,0.75413,0.75438,67200000.0
2009-10-19 03:05:00,0.75435,0.75451,0.75406,0.7541,56000000.0
2009-10-19 03:10:00,0.75413,0.75452,0.75412,0.75432,73600000.0
2009-10-19 03:15:00,0.75437,0.75452,0.75421,0.75422,73600000.0
2009-10-19 03:20:00,0.75438,0.75453,0.75409,0.75441,59600000.0
2009-10-19 03:25:00,0.75429,0.75442,0.75408,0.75408,83600000.0
2009-10-19 03:30:00,0.75433,0.75467,0.75422,0.75436,67200000.0
2009-10-19 03:35:00,0.75434,0.75462,0.75423,0.75423,51200000.0
2009-10-19 03:40:00,0.75434,0.75499,0.75434,0.7548,59200000.0
2009-10-19 03:45:00,0.7551,0.75553,0.75495,0.75501,81600000.0
2009-10-19 03:50:00,0.75498,0.75541,0.7547,0.75532,65600000.0
2009-10-19 03:55:00,0.75495,0.75528,0.75457,0.7552,74000000.0
2009-10-19 04:00:00,0.75515,0.75561,0.75491,0.75545,112000000.0
2009-10-19 04:05:00,0.75553,0.7556,0.75523,0.75533,60800000.0
2009-10-19 04:10:00,0.75528,0.7555,0.75512,0.75526,59200000.0
2009-10-19 04:15:00,0.75521,0.75539,0.75507,0.75539,84800000.0
2009-10-19 04:20:00,0.75535,0.75554,0.75459,0.75539,83200000.0
2009-10-19 04:25:00,0.7553,0.75551,0.75521,0.75536,99200000.0
2009-10-19 04:30:00,0.75535,0.75538,0.75515,0.75538,80000000.0
2009-10-19 04:35:00,0.75546,0.75593,0.75546,0.75593,62400000.0
2009-10-19 04:40:00,0.75589,0.7559,0.75544,0.75562,62400000.0
2009-10-19 04:45:00,0.75574,0.75606,0.75574,0.7558,63800000.0
2009-10-19 04:50:00,0.75583,0.75691,0.75583,0.7569,68200000.0
2009-10-19 04:55:00,0.75694,0.75726,0.75674,0.75726,84800000.0
2009-10-19 05:00:00,0.75746,0.75747,0.75718,0.75746,73600000.0
2009-10-19 05:05:00,0.75747,0.75747,0.75652,0.75699,67200000.0
2009-10-19 05:10:00,0.75721,0.75825,0.75712,0.75824,94400000.0
2009-10-19 05:15:00,0.75829,0.75832,0.75791,0.75798,69200000.0
2009-10-19 05:20:00,0.75799,0.75808,0.7578,0.7578,146000000.0
2009-10-19 05:25:00,0.75781,0.75814,0.75729,0.75796,152200000.0
2009-10-19 05:30:00,0.75807,0.75822,0.75788,0.75804,85200000.0
2009-10-19 05:35:00,0.75809,0.75809,0.7577,0.75799,65000000.0
2009-10-19 05:40:00,0.75789,0.75838,0.75789,0.7581,79800000.0
2009-10-19 05:45:00,0.75814,0.75847,0.7581,0.75833,85800000.0
2009-10-19 05:50:00,0.75833,0.75835,0.75802,0.7581,115200000.0
2009-10-19 05:55:00,0.75808,0.75823,0.75782,0.7582,171200000.0
2009-10-19 06:00:00,0.75822,0.75827,0.75804,0.75816,129000000.0
2009-10-19 06:05:00,0.75827,0.75941,0.75821,0.75923,81000000.0
2009-10-19 06:10:00,0.75921,0.75947,0.75898,0.75922,92800000.0
2009-10-19 06:15:00,0.75939,0.75946,0.75901,0.7592,68800000.0
2009-10-19 06:20:00,0.7592,0.7593,0.75895,0.75921,75600000.0
2009-10-19 06:25:00,0.75917,0.75927,0.7585,0.75889,64000000.0
2009-10-19 06:30:00,0.75886,0.75903,0.75881,0.75888,91200000.0
2009-10-19 06:35:00,0.75906,0.75906,0.75865,0.75893,64400000.0
2009-10-19 06:40:00,0.75878,0.75878,0.75767,0.75767,56000000.0
2009-10-19 06:45:00,0.75839,0.75842,0.75803,0.75824,62800000.0
2009-10-19 06:50:00,0.75822,0.75852,0.758,0.75849,59200000.0
2009-10-19 06:55:00,0.75861,0.75885,0.7586,0.75875,78800000.0
2009-10-19 07:00:00,0.75817,0.75911,0.75817,0.75903,85800000.0
2009-10-19 07:05:00,0.7592,0.7593,0.75841,0.7593,78200000.0
2009-10-19 07:10:00,0.75932,0.75932,0.75875,0.75884,92600000.0
2009-10-19 07:15:00,0.75897,0.75899,0.75874,0.75875,65600000.0
2009-10-19 07:20:00,0.75879,0.75907,0.75862,0.7587,97600000.0
2009-10-19 07:25:00,0.75881,0.75915,0.75876,0.75903,144400000.0
2009-10-19 07:30:00,0.75915,0.75943,0.75909,0.75941,86800000.0
2009-10-19 07:35:00,0.75925,0.75983,0.7592,0.7596,81600000.0
2009-10-19 07:40:00,0.75963,0.75988,0.75952,0.75981,96400000.0
2009-10-19 07:45:00,0.75978,0.75986,0.7587,0.75896,144800000.0
2009-10-19 07:50:00,0.75899,0.75918,0.75873,0.75884,120000000.0
2009-10-19 07:55:00,0.75888,0.75901,0.75854,0.75878,118400000.0
2009-10-19 08:00:00,0.75879,0.75897,0.75873,0.75882,118400000.0
2009-10-19 08:05:00,0.75874,0.75878,0.75811,0.75825,100000000.0
2009-10-19 08:10:00,0.75848,0.75862,0.75814,0.75824,112000000.0
2009-10-19 08:15:00,0.75831,0.75876,0.75811,0.75874,105400000.0
2009-10-19 08:20:00,0.75881,0.75911,0.75843,0.75903,108800000.0
2009-10-19 08:25:00,0.75876,0.75969,0.75862,0.75922,172800000.0
2009-10-19 08:30:00,0.75919,0.75947,0.75903,0.75905,231200000.0
2009-10-19 08:35:00,0.75899,0.75904,0.75847,0.75899,131200000.0
2009-10-19 08:40:00,0.75894,0.75896,0.75867,0.75891,157200000.0
2009-10-19 08:45:00,0.75895,0.75931,0.75858,0.75858,171200000.0
2009-10-19 08:50:00,0.75861,0.75916,0.75854,0.75897,252800000.0
2009-10-19 08:55:00,0.75897,0.759,0.75844,0.75868,134800000.0
2009-10-19 09:00:00,0.75874,0.75927,0.75863,0.75926,146000000.0
2009-10-19 09:05:00,0.75913,0.75922,0.75861,0.75882,188600000.0
2009-10-19 09:10:00,0.75867,0.75875,0.75849,0.75857,294200000.0
2009-10-19 09:15:00,0.75864,0.75889,0.75846,0.75862,286400000.0
2009-10-19 09:20:00,0.75854,0.7587,0.75827,0.75836,303200000.0
2009-10-19 09:25:00,0.75827,0.75845,0.75817,0.75821,243200000.0
2009-10-19 09:30:00,0.75852,0.75865,0.75789,0.75791,182400000.0
2009-10-19 09:35:00,0.75778,0.75778,0.75716,0.75742,270800000.0
2009-10-19 09:40:00,0.75745,0.75804,0.7574,0.75804,299200000.0
2009-10-19 09:45:00,0.75812,0.75812,0.75778,0.75781,188800000.0
2009-10-19 09:50:00,0.7579,0.75813,0.75772,0.75774,320800000.0
2009-10-19 09:55:00,0.75768,0.7581,0.75768,0.75795,288400000.0
2009-10-19 10:00:00,0.75797,0.75829,0.75797,0.75815,324400000.0
2009-10-19 10:05:00,0.75781,0.75826,0.75756,0.75823,316800000.0
2009-10-19 10:10:00,0.75812,0.75833,0.75799,0.75805,456000000.0
2009-10-19 10:15:00,0.75809,0.75811,0.75751,0.75751,270200000.0
2009-10-19 10:20:00,0.75747,0.75753,0.75701,0.75714,287800000.0
2009-10-19 10:25:00,0.75729,0.75787,0.75722,0.75778,371400000.0
2009-10-19 10:30:00,0.75793,0.75846,0.75788,0.75843,199400000.0
2009-10-19 10:35:00,0.75833,0.75849,0.75802,0.75811,140800000.0
2009-10-19 10:40:00,0.75821,0.75835,0.75777,0.75785,157800000.0
2009-10-19 10:45:00,0.75789,0.75794,0.75759,0.75776,180800000.0
2009-10-19 10:50:00,0.75779,0.75793,0.75768,0.75781,252600000.0
2009-10-19 10:55:00,0.75793,0.75821,0.75739,0.75764,233600000.0
2009-10-19 11:00:00,0.75758,0.75758,0.75717,0.75717,196800000.0
2009-10-19 11:05:00,0.75718,0.75733,0.75703,0.75721,192400000.0
2009-10-19 11:10:00,0.75723,0.75728,0.75696,0.75719,316200000.0
2009-10-19 11:15:00,0.75733,0.7576,0.7573,0.75754,256400000.0
2009-10-19 11:20:00,0.75751,0.75765,0.75684,0.75759,281800000.0
2009-10-19 11:25:00,0.7577,0.75795,0.75767,0.75773,235000000.0
2009-10-19 11:30:00,0.75769,0.75769,0.75739,0.75745,171600000.0
2009-10-19 11:35:00,0.75746,0.75746,0.7572,0.75736,225600000.0
2009-10-19 11:40:00,0.7573,0.75732,0.75716,0.75728,193000000.0
2009-10-19 11:45:00,0.75722,0.75756,0.7572,0.75748,207800000.0
2009-10-19 11:50:00,0.75768,0.7579,0.75752,0.75752,200200000.0
2009-10-19 11:55:00,0.75759,0.75759,0.75725,0.75728,238000000.0
2009-10-19 12:00:00,0.75733,0.75744,0.75714,0.75735,156800000.0
2009-10-19 12:05:00,0.75716,0.75756,0.75714,0.75743,125200000.0
2009-10-19 12:10:00,0.75751,0.75762,0.75725,0.75734,155400000.0
2009-10-19 12:15:00,0.7573,0.7578,0.75719,0.75777,207200000.0
2009-10-19 12:20:00,0.75776,0.75776,0.75751,0.75761,205200000.0
2009-10-19 12:25:00,0.75764,0.75772,0.75637,0.75664,250600000.0
2009-10-19 12:30:00,0.7569,0.75822,0.7569,0.7577,194000000.0
2009-10-19 12:35:00,0.75771,0.75776,0.75697,0.75697,164800000.0
2009-10-19 12:40:00,0.75707,0.75739,0.75707,0.75731,92800000.0
2009-10-19 12:45:00,0.75732,0.75736,0.7564,0.7564,228000000.0
2009-10-19 12:50:00,0.7567,0.7571,0.75666,0.75688,156000000.0
2009-10-19 12:55:00,0.75681,0.75733,0.75681,0.75729,153600000.0
2009-10-19 13:00:00,0.75707,0.75713,0.75697,0.75711,108800000.0
2009-10-19 13:05:00,0.75716,0.75745,0.75716,0.75745,132600000.0
2009-10-19 13:10:00,0.75755,0.75755,0.75702,0.75708,152000000.0
2009-10-19 13:15:00,0.75729,0.75734,0.75685,0.75692,245200000.0
2009-10-19 13:20:00,0.75687,0.75689,0.7567,0.75686,235600000.0
2009-10-19 13:25:00,0.75679,0.75724,0.75679,0.757,208000000.0
2009-10-19 13:30:00,0.75692,0.75692,0.75627,0.75638,190400000.0
2009-10-19 13:35:00,0.75632,0.75637,0.75587,0.75591,157200000.0
2009-10-19 13:40:00,0.75586,0.75599,0.7558,0.75596,185600000.0
2009-10-19 13:45:00,0.75598,0.75624,0.75596,0.75611,116800000.0
2009-10-19 13:50:00,0.75624,0.75624,0.75579,0.75589,182800000.0
2009-10-19 13:55:00,0.75595,0.75612,0.7558,0.7559,171600000.0
2009-10-19 14:00:00,0.75606,0.75628,0.75604,0.75608,130400000.0
2009-10-19 14:05:00,0.75615,0.75624,0.75586,0.75624,157000000.0
2009-10-19 14:10:00,0.75622,0.75643,0.75609,0.7564,121600000.0
2009-10-19 14:15:00,0.75644,0.75671,0.75641,0.75656,140800000.0
2009-10-19 14:20:00,0.7565,0.7567,0.75632,0.75632,124800000.0
2009-10-19 14:25:00,0.75629,0.75653,0.75629,0.75646,104000000.0
2009-10-19 14:30:00,0.75647,0.75669,0.75647,0.75657,54800000.0
2009-10-19 14:35:00,0.75666,0.75688,0.75658,0.75672,67200000.0
2009-10-19 14:40:00,0.75677,0.7572,0.75667,0.7572,56000000.0
2009-10-19 14:45:00,0.75711,0.75711,0.75635,0.75635,57600000.0
2009-10-19 14:50:00,0.75636,0.7566,0.75626,0.75655,52800000.0
2009-10-19 14:55:00,0.75659,0.75681,0.75645,0.75667,64000000.0
2009-10-19 15:00:00,0.75682,0.75718,0.75601,0.7569,63200000.0
2009-10-19 15:05:00,0.75691,0.75703,0.75616,0.75701,74600000.0
2009-10-19 15:10:00,0.75701,0.75729,0.7566,0.75711,60800000.0
2009-10-19 15:15:00,0.75697,0.75733,0.75687,0.75725,57600000.0
2009-10-19 15:20:00,0.75723,0.75734,0.75699,0.75707,65600000.0
2009-10-19 15:25:00,0.75707,0.75743,0.75673,0.75731,56000000.0
2009-10-19 15:30:00,0.75734,0.7575,0.75662,0.75662,54400000.0
2009-10-19 15:35:00,0.75679,0.75723,0.75679,0.75695,64000000.0
2009-10-19 15:40:00,0.75701,0.75726,0.75684,0.75685,69600000.0
2009-10-19 15:45:00,0.75684,0.75699,0.75616,0.75634,72000000.0
2009-10-19 15:50:00,0.7564,0.75647,0.75602,0.75602,60800000.0
2009-10-19 15:55:00,0.75621,0.75642,0.75586,0.75593,69800000.0
2009-10-19 16:00:00,0.75605,0.75684,0.75602,0.7565,72400000.0
2009-10-19 16:05:00,0.7568,0.75741,0.7568,0.75717,71400000.0
2009-10-19 16:10:00,0.75728,0.75729,0.75709,0.75726,64000000.0
2009-10-19 16:15:00,0.75718,0.75733,0.75601,0.75686,62400000.0
2009-10-19 16:20:00,0.75681,0.75803,0.75673,0.75793,60800000.0
2009-10-19 16:25:00,0.75797,0.75799,0.75744,0.75757,70400000.0
2009-10-19 16:30:00,0.75759,0.75775,0.75753,0.75762,62400000.0
2009-10-19 16:35:00,0.75762,0.7578,0.75701,0.75751,71800000.0
2009-10-19 16:40:00,0.75746,0.75811,0.75724,0.75766,70400000.0
2009-10-19 16:45:00,0.75754,0.75803,0.75748,0.75795,76200000.0
2009-10-19 16:50:00,0.75794,0.75804,0.75765,0.75781,57600000.0
2009-10-19 16:55:00,0.75768,0.75834,0.75753,0.75828,62400000.0
2009-10-19 17:00:00,0.75826,0.75849,0.75795,0.75849,57600000.0
2009-10-19 17:05:00,0.75847,0.75863,0.7584,0.75859,64000000.0
2009-10-19 17:10:00,0.75841,0.75846,0.75823,0.75835,65600000.0
2009-10-19 17:15:00,0.75827,0.75913,0.75819,0.75913,62400000.0
2009-10-19 17:20:00,0.7591,0.7597,0.75908,0.75957,65000000.0
2009-10-19 17:25:00,0.75947,0.7605,0.7594,0.7605,58600000.0
2009-10-19 17:30:00,0.76032,0.76082,0.76016,0.76076,65600000.0
2009-10-19 17:35:00,0.76064,0.76077,0.7604,0.76075,60800000.0
2009-10-19 17:40:00,0.76065,0.76117,0.76041,0.7611,72000000.0
2009-10-19 17:45:00,0.76129,0.76224,0.76116,0.76193,69600000.0
2009-10-19 17:50:00,0.7621,0.7623,0.76178,0.76227,63400000.0
2009-10-19 17:55:00,0.76215,0.76241,0.76208,0.76241,61800000.0
2009-10-19 18:00:00,0.76244,0.76289,0.76212,0.76281,69200000.0
2009-10-19 18:05:00,0.76302,0.76384,0.76302,0.76372,62400000.0
2009-10-19 18:10:00,0.76379,0.76379,0.76239,0.76239,57600000.0
2009-10-19 18:15:00,0.76243,0.76259,0.76228,0.76236,55400000.0
2009-10-19 18:20:00,0.76234,0.76251,0.76176,0.76202,57600000.0
2009-10-19 18:25:00,0.76239,0.76298,0.7614,0.76251,74600000.0
2009-10-19 18:30:00,0.76257,0.76272,0.7622,0.76247,60200000.0
2009-10-19 18:35:00,0.76265,0.76265,0.76197,0.76258,68600000.0
2009-10-19 18:40:00,0.76255,0.7626,0.76216,0.76237,73600000.0
2009-10-19 18:45:00,0.76235,0.76254,0.76208,0.76239,64000000.0
2009-10-19 18:50:00,0.76212,0.76241,0.76198,0.76198,72000000.0
2009-10-19 18:55:00,0.76214,0.76243,0.76204,0.76243,59200000.0
2009-10-19 19:00:00,0.76242,0.76263,0.76236,0.76236,59200000.0
2009-10-19 19:05:00,0.76235,0.76287,0.76235,0.76275,59200000.0
2009-10-19 19:10:00,0.7624,0.76313,0.7624,0.76306,65600000.0
2009-10-19 19:15:00,0.76301,0.76335,0.76229,0.76321,57600000.0
2009-10-19 19:20:00,0.76314,0.7632,0.76262,0.76267,56000000.0
2009-10-19 19:25:00,0.76252,0.76267,0.76236,0.76259,57600000.0
2009-10-19 19:30:00,0.76264,0.76314,0.76249,0.76308,70400000.0
2009-10-19 19:35:00,0.76317,0.76347,0.76269,0.76343,65600000.0
2009-10-19 19:40:00,0.76347,0.76347,0.76301,0.76338,62400000.0
2009-10-19 19:45:00,0.76337,0.76337,0.76277,0.76293,64000000.0
2009-10-19 19:50:00,0.76287,0.76298,0.76256,0.76286,68200000.0
2009-10-19 19:55:00,0.76283,0.76286,0.76248,0.76279,68800000.0
2009-10-19 20:00:00,0.76291,0.76295,0.76247,0.76268,55800000.0
2009-10-19 20:05:00,0.76282,0.76282,0.76219,0.76263,68800000.0
2009-10-19 20:10:00,0.76265,0.76292,0.76253,0.76292,59200000.0
2009-10-19 20:15:00,0.76285,0.7629,0.76273,0.76282,54400000.0
2009-10-19 20:20:00,0.76278,0.76301,0.76268,0.76273,65600000.0
2009-10-19 20:25:00,0.76286,0.76299,0.76273,0.76284,64400000.0
2009-10-19 20:30:00,0.76293,0.76319,0.76264,0.76283,72000000.0
2009-10-19 20:35:00,0.76286,0.76309,0.76244,0.76291,60800000.0
2009-10-19 20:40:00,0.76299,0.76324,0.76272,0.76295,65600000.0
2009-10-19 20:45:00,0.76311,0.76326,0.76295,0.76313,73000000.0
2009-10-19 20:50:00,0.76312,0.76337,0.76301,0.76316,59200000.0
2009-10-19 20:55:00,0.76316,0.7633,0.76289,0.76311,67200000.0
2009-10-19 21:00:00,0.76312,0.7632,0.76289,0.763,70400000.0
2009-10-19 21:05:00,0.76298,0.76304,0.76237,0.76282,58000000.0
2009-10-19 21:10:00,0.76277,0.76277,0.76243,0.76255,62400000.0
2009-10-19 21:15:00,0.76277,0.76295,0.76257,0.76257,56000000.0
2009-10-19 21:20:00,0.76283,0.76297,0.7625,0.76272,72000000.0
2009-10-19 21:25:00,0.76274,0.76289,0.76267,0.76267,59200000.0
2009-10-19 21:30:00,0.76216,0.76281,0.76178,0.76268,54400000.0
2009-10-19 21:35:00,0.76272,0.76277,0.76247,0.76261,67200000.0
2009-10-19 21:40:00,0.76257,0.76274,0.76246,0.76253,67200000.0
2009-10-19 21:45:00,0.76249,0.76301,0.76249,0.76294,61800000.0
2009-10-19 21:50:00,0.76296,0.7632,0.76238,0.7632,60800000.0
2009-10-19 21:55:00,0.76309,0.76363,0.76302,0.76358,62400000.0
2009-10-19 22:00:00,0.7635,0.76355,0.76306,0.76355,76800000.0
2009-10-19 22:05:00,0.76347,0.76367,0.76299,0.76334,63200000.0
2009-10-19 22:10:00,0.76339,0.7643,0.76335,0.76386,59600000.0
2009-10-19 22:15:00,0.7639,0.76399,0.7638,0.76397,51200000.0
2009-10-19 22:20:00,0.76393,0.76481,0.76369,0.76481,59600000.0
2009-10-19 22:25:00,0.76488,0.76528,0.76463,0.76483,68800000.0
2009-10-19 22:30:00,0.76496,0.76614,0.76496,0.76591,66000000.0
2009-10-19 22:35:00,0.76587,0.7661,0.76552,0.76552,56000000.0
2009-10-19 22:40:00,0.76565,0.7657,0.7652,0.76548,51200000.0
2009-10-19 22:45:00,0.76555,0.76588,0.76534,0.76573,65000000.0
2009-10-19 22:50:00,0.76573,0.76576,0.76492,0.76497,69200000.0
2009-10-19 22:55:00,0.76493,0.76512,0.76454,0.76454,67200000.0
2009-10-19 23:00:00,0.76447,0.76527,0.76433,0.76504,57600000.0
2009-10-19 23:05:00,0.76495,0.76534,0.76444,0.76444,59200000.0
2009-10-19 23:10:00,0.76435,0.76482,0.7641,0.76437,66000000.0
2009-10-19 23:15:00,0.76463,0.76464,0.76424,0.76446,61200000.0
2009-10-19 23:20:00,0.76455,0.76471,0.76432,0.76444,72000000.0
2009-10-19 23:25:00,0.76478,0.76485,0.76435,0.7644,60800000.0
2009-10-19 23:30:00,0.76459,0.76483,0.76399,0.76477,60200000.0
2009-10-19 23:35:00,0.76464,0.76474,0.76452,0.76462,54400000.0
2009-10-19 23:40:00,0.76449,0.76467,0.76397,0.76397,54400000.0
2009-10-19 23:45:00,0.76407,0.7646,0.76352,0.7645,59600000.0
2009-10-19 23:50:00,0.76455,0.765,0.76452,0.76494,57600000.0
2009-10-19 23:55:00,0.76497,0.76504,0.76455,0.7646,66000000.0
2009-10-20 00:00:00,0.76488,0.76507,0.76418,0.76461,62400000.0
2009-10-20 00:05:00,0.76459,0.76483,0.76442,0.76483,60800000.0
2009-10-20 00:10:00,0.76482,0.76497,0.76448,0.76481,60800000.0
2009-10-20 00:15:00,0.76481,0.76493,0.76424,0.76449,64000000.0
2009-10-20 00:20:00,0.76442,0.76472,0.76393,0.76393,58000000.0
2009-10-20 00:25:00,0.76419,0.76452,0.76416,0.76441,61200000.0
2009-10-20 00:30:00,0.76439,0.76441,0.76408,0.76418,57600000.0
2009-10-20 00:35:00,0.76421,0.7644,0.76411,0.76435,67200000.0
2009-10-20 00:40:00,0.76436,0.76447,0.76405,0.76439,62400000.0
2009-10-20 00:45:00,0.76437,0.76451,0.7643,0.76434,60200000.0
2009-10-20 00:50:00,0.76437,0.76451,0.76372,0.76431,62200000.0
2009-10-20 00:55:00,0.76439,0.7645,0.76353,0.76443,72000000.0
2009-10-20 01:00:00,0.76434,0.76434,0.76384,0.76396,64000000.0
2009-10-20 01:05:00,0.76401,0.7642,0.76339,0.764,61200000.0
2009-10-20 01:10:00,0.76397,0.76404,0.7637,0.76398,59200000.0
2009-10-20 01:15:00,0.76402,0.76421,0.76395,0.7641,59200000.0
2009-10-20 01:20:00,0.76404,0.76428,0.76386,0.7639,65600000.0
2009-10-20 01:25:00,0.764,0.76408,0.76365,0.76381,57600000.0
2009-10-20 01:30:00,0.76383,0.76418,0.76309,0.76416,65600000.0
2009-10-20 01:35:00,0.76405,0.76424,0.76359,0.76359,62400000.0
2009-10-20 01:40:00,0.76368,0.76392,0.76366,0.76392,67200000.0
2009-10-20 01:45:00,0.76398,0.7641,0.76304,0.76388,52800000.0
2009-10-20 01:50:00,0.76386,0.76412,0.76386,0.76401,65600000.0
2009-10-20 01:55:00,0.76398,0.76455,0.76377,0.76455,65600000.0
2009-10-20 02:00:00,0.76431,0.76431,0.76369,0.7637,92800000.0
2009-10-20 02:05:00,0.76384,0.76384,0.76363,0.76374,70400000.0
2009-10-20 02:10:00,0.76388,0.76388,0.76349,0.76352,64000000.0
2009-10-20 02:15:00,0.76346,0.76357,0.76314,0.76356,64400000.0
2009-10-20 02:20:00,0.76359,0.76366,0.76221,0.76291,64000000.0
2009-10-20 02:25:00,0.76292,0.763,0.76266,0.76281,120400000.0
2009-10-20 02:30:00,0.76284,0.76364,0.76284,0.76318,91200000.0
2009-10-20 02:35:00,0.7631,0.76315,0.76272,0.7628,67200000.0
2009-10-20 02:40:00,0.76272,0.76292,0.76254,0.76264,57600000.0
2009-10-20 02:45:00,0.7626,0.76268,0.76229,0.76229,62400000.0
2009-10-20 02:50:00,0.76214,0.76232,0.76186,0.7621,64000000.0
2009-10-20 02:55:00,0.76206,0.76267,0.76206,0.76267,67200000.0
2009-10-20 03:00:00,0.76261,0.76284,0.76216,0.76216,66600000.0
2009-10-20 03:05:00,0.76222,0.76222,0.76173,0.76196,55400000.0
2009-10-20 03:10:00,0.76198,0.76217,0.76166,0.76166,74000000.0
2009-10-20 03:15:00,0.76171,0.76198,0.76151,0.76174,73600000.0
2009-10-20 03:20:00,0.76187,0.76216,0.76176,0.76216,61200000.0
2009-10-20 03:25:00,0.7621,0.7621,0.76155,0.76182,83200000.0
2009-10-20 03:30:00,0.76186,0.76266,0.76174,0.76234,77200000.0
2009-10-20 03:35:00,0.76222,0.76228,0.76177,0.76177,48000000.0
2009-10-20 03:40:00,0.76183,0.76187,0.76153,0.7616,59200000.0
2009-10-20 03:45:00,0.76192,0.76212,0.76166,0.76212,81600000.0
2009-10-20 03:50:00,0.76205,0.76222,0.76165,0.76215,65600000.0
2009-10-20 03:55:00,0.76187,0.76207,0.76173,0.76188,73600000.0
2009-10-20 04:00:00,0.76184,0.76226,0.76183,0.76201,112000000.0
2009-10-20 04:05:00,0.76225,0.76233,0.76178,0.76199,65600000.0
2009-10-20 04:10:00,0.76214,0.7623,0.76206,0.76221,59200000.0
2009-10-20 04:15:00,0.7622,0.76236,0.762,0.76217,84800000.0
2009-10-20 04:20:00,0.7624,0.76283,0.7624,0.76253,83200000.0
2009-10-20 04:25:00,0.76246,0.76276,0.7618,0.76265,99200000.0
2009-10-20 04:30:00,0.76265,0.76285,0.76264,0.76271,80400000.0
2009-10-20 04:35:00,0.76281,0.76281,0.76251,0.76269,61200000.0
2009-10-20 04:40:00,0.76259,0.76272,0.76235,0.76268,62400000.0
2009-10-20 04:45:00,0.7627,0.76281,0.76182,0.76208,63800000.0
2009-10-20 04:50:00,0.76207,0.7624,0.76207,0.76223,68800000.0
2009-10-20 04:55:00,0.76203,0.76247,0.76185,0.76247,84200000.0
2009-10-20 05:00:00,0.76177,0.76261,0.76177,0.76221,73000000.0
2009-10-20 05:05:00,0.76247,0.76247,0.76222,0.76222,67200000.0
2009-10-20 05:10:00,0.76226,0.7624,0.76199,0.76222,94400000.0
2009-10-20 05:15:00,0.76225,0.76236,0.76206,0.7621,68800000.0
2009-10-20 05:20:00,0.76194,0.76216,0.76193,0.762,145000000.0
2009-10-20 05:25:00,0.76209,0.76209,0.76176,0.76182,152000000.0
2009-10-20 05:30:00,0.76197,0.76206,0.7618,0.76185,85200000.0
2009-10-20 05:35:00,0.76189,0.76189,0.76139,0.76159,66000000.0
2009-10-20 05:40:00,0.76148,0.762,0.76147,0.762,80000000.0
2009-10-20 05:45:00,0.76201,0.76217,0.76195,0.76195,86800000.0
2009-10-20 05:50:00,0.76196,0.76208,0.76127,0.76194,115600000.0
2009-10-20 05:55:00,0.7619,0.76206,0.76125,0.76194,171200000.0
2009-10-20 06:00:00,0.76191,0.76191,0.76097,0.76122,129600000.0
2009-10-20 06:05:00,0.76108,0.76141,0.76073,0.76104,81000000.0
2009-10-20 06:10:00,0.76099,0.76111,0.76077,0.76109,92800000.0
2009-10-20 06:15:00,0.76111,0.7614,0.76106,0.76119,69200000.0
2009-10-20 06:20:00,0.76113,0.76131,0.76098,0.76101,75200000.0
2009-10-20 06:25:00,0.76101,0.7616,0.76061,0.76135,70400000.0
2009-10-20 06:30:00,0.76139,0.76141,0.76104,0.76133,91600000.0
2009-10-20 06:35:00,0.76134,0.76152,0.76116,0.76123,64000000.0
2009-10-20 06:40:00,0.76124,0.76148,0.76067,0.76148,56000000.0
2009-10-20 06:45:00,0.76156,0.76181,0.76156,0.76164,62400000.0
2009-10-20 06:50:00,0.76161,0.76182,0.76094,0.76145,54400000.0
2009-10-20 06:55:00,0.76174,0.76175,0.76133,0.76159,78400000.0
2009-10-20 07:00:00,0.76174,0.76219,0.7617,0.76182,86400000.0
2009-10-20 07:05:00,0.76168,0.76181,0.76157,0.76176,78400000.0
2009-10-20 07:10:00,0.76178,0.76192,0.76155,0.76163,92800000.0
2009-10-20 07:15:00,0.76182,0.76204,0.76175,0.76175,65600000.0
2009-10-20 07:20:00,0.76183,0.76194,0.76169,0.76185,97600000.0
2009-10-20 07:25:00,0.76183,0.76188,0.76153,0.76159,143200000.0
2009-10-20 07:30:00,0.76089,0.76154,0.76089,0.7612,86400000.0
2009-10-20 07:35:00,0.76136,0.7614,0.76073,0.76103,81600000.0
2009-10-20 07:40:00,0.76073,0.7609,0.76058,0.7609,96000000.0
2009-10-20 07:45:00,0.76081,0.7609,0.76043,0.76057,144400000.0
2009-10-20 07:50:00,0.76053,0.76067,0.76024,0.76031,119400000.0
2009-10-20 07:55:00,0.76045,0.76091,0.76036,0.76073,118400000.0
2009-10-20 08:00:00,0.76091,0.76095,0.7606,0.76095,118400000.0
2009-10-20 08:05:00,0.76098,0.76106,0.76058,0.76058,99600000.0
2009-10-20 08:10:00,0.76061,0.7611,0.76061,0.76108,112000000.0
2009-10-20 08:15:00,0.7606,0.76129,0.76028,0.76123,105600000.0
2009-10-20 08:20:00,0.76121,0.76124,0.75985,0.76054,108800000.0
2009-10-20 08:25:00,0.76092,0.76131,0.76091,0.76111,173200000.0
2009-10-20 08:30:00,0.76097,0.76133,0.76086,0.76112,230600000.0
2009-10-20 08:35:00,0.76109,0.76113,0.76085,0.76097,131200000.0
2009-10-20 08:40:00,0.76098,0.76114,0.76087,0.76109,158800000.0
2009-10-20 08:45:00,0.76108,0.76113,0.76053,0.76099,170600000.0
2009-10-20 08:50:00,0.76107,0.7613,0.76099,0.76129,253200000.0
2009-10-20 08:55:00,0.76136,0.76176,0.76095,0.76176,133800000.0
2009-10-20 09:00:00,0.76187,0.76189,0.76133,0.76142,145000000.0
2009-10-20 09:05:00,0.76137,0.76143,0.76089,0.76124,188600000.0
2009-10-20 09:10:00,0.76126,0.76138,0.76092,0.76093,293800000.0
2009-10-20 09:15:00,0.76127,0.76161,0.76118,0.76131,286600000.0
2009-10-20 09:20:00,0.76145,0.76161,0.76123,0.76137,303200000.0
2009-10-20 09:25:00,0.76131,0.76142,0.76113,0.76113,243600000.0
2009-10-20 09:30:00,0.76048,0.76114,0.76048,0.76106,181200000.0
2009-10-20 09:35:00,0.76108,0.76115,0.76069,0.76101,270200000.0
2009-10-20 09:40:00,0.76101,0.76103,0.76049,0.76066,299200000.0
2009-10-20 09:45:00,0.76074,0.76093,0.76058,0.76083,189200000.0
2009-10-20 09:50:00,0.76077,0.76096,0.76067,0.76088,320400000.0
2009-10-20 09:55:00,0.76088,0.76096,0.76073,0.76074,288400000.0
2009-10-20 10:00:00,0.7608,0.76093,0.76068,0.76093,324600000.0
2009-10-20 10:05:00,0.76097,0.7611,0.76063,0.76098,316800000.0
2009-10-20 10:10:00,0.76087,0.76148,0.76074,0.76134,456800000.0
2009-10-20 10:15:00,0.76131,0.76131,0.76105,0.76113,270400000.0
2009-10-20 10:20:00,0.76125,0.76163,0.76117,0.76162,287400000.0
2009-10-20 10:25:00,0.76177,0.76201,0.7617,0.76178,372000000.0
2009-10-20 10:30:00,0.76175,0.76201,0.76164,0.76183,199400000.0
2009-10-20 10:35:00,0.76171,0.76186,0.7617,0.76176,140800000.0
2009-10-20 10:40:00,0.7617,0.76176,0.76057,0.76057,158200000.0
2009-10-20 10:45:00,0.75982,0.76083,0.75982,0.76075,180800000.0
2009-10-20 10:50:00,0.76065,0.76072,0.76041,0.76051,253200000.0
2009-10-20 10:55:00,0.76047,0.76061,0.76021,0.76035,232000000.0
2009-10-20 11:00:00,0.76046,0.76065,0.7604,0.76059,197200000.0
2009-10-20 11:05:00,0.76058,0.76095,0.76039,0.7609,192000000.0
2009-10-20 11:10:00,0.76091,0.76091,0.76059,0.76073,316200000.0
2009-10-20 11:15:00,0.7607,0.76084,0.76036,0.76071,255200000.0
2009-10-20 11:20:00,0.76073,0.76074,0.76044,0.7606,281600000.0
2009-10-20 11:25:00,0.76061,0.76066,0.76033,0.76052,236000000.0
2009-10-20 11:30:00,0.76055,0.76064,0.76047,0.76055,170600000.0
2009-10-20 11:35:00,0.76062,0.76067,0.76037,0.76056,226000000.0
2009-10-20 11:40:00,0.76036,0.76059,0.76022,0.76049,193600000.0
2009-10-20 11:45:00,0.7605,0.76073,0.76041,0.7605,207800000.0
2009-10-20 11:50:00,0.76063,0.76064,0.76034,0.76037,200000000.0
2009-10-20 11:55:00,0.76045,0.76053,0.76035,0.76051,239200000.0
2009-10-20 12:00:00,0.76053,0.76096,0.76046,0.76096,157200000.0
2009-10-20 12:05:00,0.76082,0.76085,0.76018,0.76069,124200000.0
2009-10-20 12:10:00,0.76068,0.76089,0.76064,0.76072,155600000.0
2009-10-20 12:15:00,0.76072,0.76072,0.76059,0.76069,206400000.0
2009-10-20 12:20:00,0.76071,0.76083,0.76062,0.76083,204800000.0
2009-10-20 12:25:00,0.76076,0.76076,0.75905,0.7595,252000000.0
2009-10-20 12:30:00,0.75971,0.76119,0.75971,0.76051,193600000.0
2009-10-20 12:35:00,0.76055,0.76071,0.76041,0.76063,165200000.0
2009-10-20 12:40:00,0.76071,0.76077,0.76058,0.76059,93800000.0
2009-10-20 12:45:00,0.76058,0.76058,0.75987,0.76033,227200000.0
2009-10-20 12:50:00,0.76047,0.76051,0.76032,0.76051,155200000.0
2009-10-20 12:55:00,0.76052,0.76074,0.76045,0.76072,154000000.0
2009-10-20 13:00:00,0.76073,0.76106,0.76064,0.76104,107600000.0
2009-10-20 13:05:00,0.76111,0.762,0.76106,0.76187,133200000.0
2009-10-20 13:10:00,0.76173,0.76196,0.76161,0.76194,152000000.0
2009-10-20 13:15:00,0.7621,0.7621,0.76158,0.76186,245600000.0
2009-10-20 13:20:00,0.76184,0.76186,0.76165,0.76165,235000000.0
2009-10-20 13:25:00,0.76166,0.76176,0.76155,0.76167,207800000.0
2009-10-20 13:30:00,0.76177,0.76249,0.76177,0.76239,191200000.0
2009-10-20 13:35:00,0.76226,0.76227,0.76188,0.76207,156200000.0
2009-10-20 13:40:00,0.76212,0.76217,0.76165,0.76205,185400000.0
2009-10-20 13:45:00,0.76199,0.76201,0.7618,0.7619,116200000.0
2009-10-20 13:50:00,0.76198,0.76211,0.76189,0.76208,182800000.0
2009-10-20 13:55:00,0.76212,0.76235,0.76206,0.76228,172400000.0
2009-10-20 14:00:00,0.76235,0.76255,0.76229,0.76238,129600000.0
2009-10-20 14:05:00,0.76234,0.76234,0.76173,0.76173,157200000.0
2009-10-20 14:10:00,0.7615,0.76202,0.76149,0.76182,122000000.0
2009-10-20 14:15:00,0.76184,0.76187,0.76107,0.76145,141200000.0
2009-10-20 14:20:00,0.76142,0.76143,0.76106,0.76121,124800000.0
2009-10-20 14:25:00,0.76139,0.76145,0.7604,0.76046,104000000.0
2009-10-20 14:30:00,0.76056,0.76079,0.76039,0.76039,54400000.0
2009-10-20 14:35:00,0.76045,0.76092,0.76045,0.7608,67200000.0
2009-10-20 14:40:00,0.76085,0.76106,0.7607,0.76091,56000000.0
2009-10-20 14:45:00,0.76099,0.76139,0.7609,0.76134,57600000.0
2009-10-20 14:50:00,0.76144,0.76163,0.76131,0.76138,52800000.0
2009-10-20 14:55:00,0.76139,0.76139,0.76053,0.76064,64000000.0
2009-10-20 15:00:00,0.76062,0.7607,0.75934,0.76061,57600000.0
2009-10-20 15:05:00,0.76074,0.7613,0.76034,0.76092,75600000.0
2009-10-20 15:10:00,0.76118,0.76136,0.7611,0.76125,60800000.0
2009-10-20 15:15:00,0.76125,0.76139,0.76077,0.76101,57600000.0
2009-10-20 15:20:00,0.76089,0.76117,0.76071,0.76096,65600000.0
2009-10-20 15:25:00,0.76096,0.76124,0.76067,0.76124,54800000.0
2009-10-20 15:30:00,0.76116,0.76139,0.76075,0.76139,54200000.0
2009-10-20 15:35:00,0.76149,0.76197,0.76099,0.76105,64000000.0
2009-10-20 15:40:00,0.76111,0.76122,0.7607,0.76089,68800000.0
2009-10-20 15:45:00,0.76074,0.76122,0.76041,0.76121,72000000.0
2009-10-20 15:50:00,0.76096,0.76109,0.76078,0.76088,60800000.0
2009-10-20 15:55:00,0.76102,0.76164,0.76079,0.76164,69800000.0
2009-10-20 16:00:00,0.76179,0.76213,0.76149,0.76149,72000000.0
2009-10-20 16:05:00,0.76174,0.76174,0.76114,0.76128,72000000.0
2009-10-20 16:10:00,0.76115,0.76122,0.76069,0.7608,63800000.0
2009-10-20 16:15:00,0.76088,0.7609,0.75982,0.76041,62400000.0
2009-10-20 16:20:00,0.76025,0.76109,0.76017,0.76099,60800000.0
2009-10-20 16:25:00,0.76091,0.76091,0.76032,0.76036,70400000.0
2009-10-20 16:30:00,0.76032,0.76035,0.75961,0.75961,62800000.0
2009-10-20 16:35:00,0.75962,0.75963,0.75863,0.75921,72000000.0
2009-10-20 16:40:00,0.75924,0.75924,0.75894,0.75899,70400000.0
2009-10-20 16:45:00,0.75826,0.75901,0.75826,0.7589,76800000.0
2009-10-20 16:50:00,0.75884,0.75922,0.75881,0.75921,57400000.0
2009-10-20 16:55:00,0.7592,0.75927,0.75837,0.75837,59600000.0
2009-10-20 17:00:00,0.75832,0.75861,0.75811,0.75861,57600000.0
2009-10-20 17:05:00,0.75877,0.75903,0.75869,0.75902,64000000.0
2009-10-20 17:10:00,0.75896,0.75918,0.75838,0.75843,65600000.0
2009-10-20 17:15:00,0.75837,0.75841,0.75789,0.75794,62400000.0
2009-10-20 17:20:00,0.75791,0.75813,0.75778,0.75802,65600000.0
2009-10-20 17:25:00,0.75799,0.75804,0.75745,0.75763,59600000.0
2009-10-20 17:30:00,0.75768,0.75793,0.75704,0.75704,65600000.0
2009-10-20 17:35:00,0.75694,0.75743,0.75668,0.75717,60200000.0
2009-10-20 17:40:00,0.75739,0.75817,0.75739,0.75775,71400000.0
2009-10-20 17:45:00,0.75795,0.7582,0.75675,0.75675,68800000.0
2009-10-20 17:50:00,0.75629,0.75664,0.75593,0.75643,63400000.0
2009-10-20 17:55:00,0.75623,0.75635,0.75587,0.75621,61800000.0
2009-10-20 18:00:00,0.75617,0.75654,0.75584,0.75654,68600000.0
2009-10-20 18:05:00,0.75656,0.75666,0.75604,0.75619,62400000.0
2009-10-20 18:10:00,0.75626,0.75686,0.75596,0.75639,57600000.0
2009-10-20 18:15:00,0.75662,0.75682,0.75651,0.75669,56000000.0
2009-10-20 18:20:00,0.75665,0.75675,0.7564,0.7567,57000000.0
2009-10-20 18:25:00,0.75657,0.75713,0.756,0.75641,76000000.0
2009-10-20 18:30:00,0.75615,0.75615,0.75549,0.75552,60800000.0
2009-10-20 18:35:00,0.75546,0.75548,0.75492,0.75508,68200000.0
2009-10-20 18:40:00,0.75511,0.7554,0.75498,0.75533,73600000.0
2009-10-20 18:45:00,0.75553,0.75627,0.7555,0.75611,62400000.0
2009-10-20 18:50:00,0.75619,0.75646,0.75589,0.7563,71400000.0
2009-10-20 18:55:00,0.75633,0.75644,0.75574,0.75588,59200000.0
2009-10-20 19:00:00,0.7559,0.75611,0.75581,0.75602,59200000.0
2009-10-20 19:05:00,0.75613,0.75669,0.75601,0.75621,59200000.0
2009-10-20 19:10:00,0.75611,0.75627,0.75607,0.75609,59200000.0
2009-10-20 19:15:00,0.75631,0.75654,0.75549,0.75627,57600000.0
2009-10-20 19:20:00,0.75628,0.75642,0.7562,0.75642,56000000.0
2009-10-20 19:25:00,0.75599,0.75663,0.7559,0.75626,57000000.0
2009-10-20 19:30:00,0.75617,0.75632,0.7557,0.75593,70400000.0
2009-10-20 19:35:00,0.75589,0.75637,0.75557,0.75635,65600000.0
2009-10-20 19:40:00,0.75631,0.75631,0.75548,0.75594,62400000.0
2009-10-20 19:45:00,0.75577,0.75609,0.75526,0.75596,64000000.0
2009-10-20 19:50:00,0.75619,0.75633,0.7559,0.75614,68200000.0
2009-10-20 19:55:00,0.75625,0.75633,0.75583,0.75597,68800000.0
2009-10-20 20:00:00,0.75612,0.7562,0.75577,0.7562,59200000.0
2009-10-20 20:05:00,0.7562,0.75634,0.75586,0.75625,68800000.0
2009-10-20 20:10:00,0.75611,0.75629,0.75594,0.75623,59600000.0
2009-10-20 20:15:00,0.75628,0.75644,0.75611,0.75644,54400000.0
2009-10-20 20:20:00,0.75596,0.75665,0.75596,0.75627,65600000.0
2009-10-20 20:25:00,0.75672,0.75677,0.75621,0.75639,64400000.0
2009-10-20 20:30:00,0.7565,0.7565,0.75606,0.75623,72000000.0
2009-10-20 20:35:00,0.75624,0.7563,0.75601,0.75623,60800000.0
2009-10-20 20:40:00,0.75629,0.75649,0.75627,0.75639,65600000.0
2009-10-20 20:45:00,0.75629,0.75676,0.75629,0.75669,65600000.0
2009-10-20 20:50:00,0.7567,0.75721,0.7567,0.75703,59200000.0
2009-10-20 20:55:00,0.75708,0.75719,0.75648,0.757,66600000.0
2009-10-20 21:00:00,0.75701,0.75725,0.75667,0.75693,70400000.0
2009-10-20 21:05:00,0.75715,0.75749,0.75708,0.75708,57600000.0
2009-10-20 21:10:00,0.75704,0.75704,0.75654,0.75662,62400000.0
2009-10-20 21:15:00,0.75666,0.7568,0.75654,0.75668,56000000.0
2009-10-20 21:20:00,0.75632,0.75677,0.75621,0.75671,72400000.0
2009-10-20 21:25:00,0.75659,0.75686,0.75612,0.75664,59200000.0
2009-10-20 21:30:00,0.75667,0.75717,0.75614,0.75713,54400000.0
2009-10-20 21:35:00,0.75685,0.75727,0.75674,0.75727,67200000.0
2009-10-20 21:40:00,0.75682,0.75714,0.75655,0.7566,67200000.0
2009-10-20 21:45:00,0.75676,0.75696,0.75645,0.7566,62400000.0
2009-10-20 21:50:00,0.75656,0.7568,0.75621,0.75655,60800000.0
2009-10-20 21:55:00,0.75662,0.75709,0.75644,0.7569,62400000.0
2009-10-20 22:00:00,0.75692,0.75714,0.75673,0.75702,76200000.0
2009-10-20 22:05:00,0.75697,0.75721,0.75697,0.75711,62400000.0
2009-10-20 22:10:00,0.75701,0.75768,0.75701,0.7576,59600000.0
2009-10-20 22:15:00,0.75698,0.75766,0.75698,0.75754,51200000.0
2009-10-20 22:20:00,0.75721,0.75792,0.757,0.75786,59200000.0
2009-10-20 22:25:00,0.75784,0.7579,0.75709,0.75771,68800000.0
2009-10-20 22:30:00,0.75715,0.75745,0.75695,0.75727,65600000.0
2009-10-20 22:35:00,0.75738,0.75771,0.75686,0.75723,56000000.0
2009-10-20 22:40:00,0.75759,0.75759,0.75711,0.75719,51200000.0
2009-10-20 22:45:00,0.75748,0.75837,0.75739,0.75805,66000000.0
2009-10-20 22:50:00,0.75777,0.75816,0.75728,0.75784,68200000.0
2009-10-20 22:55:00,0.75774,0.75804,0.75755,0.75784,67200000.0
2009-10-20 23:00:00,0.75757,0.7582,0.75731,0.75816,57600000.0
2009-10-20 23:05:00,0.75811,0.75881,0.75811,0.75863,59200000.0
2009-10-20 23:10:00,0.75874,0.75905,0.75864,0.75905,65600000.0
2009-10-20 23:15:00,0.7591,0.7591,0.75775,0.75805,60800000.0
2009-10-20 23:20:00,0.75811,0.75835,0.75767,0.75835,72000000.0
2009-10-20 23:25:00,0.75801,0.7585,0.75778,0.75848,60800000.0
2009-10-20 23:30:00,0.75843,0.75862,0.75778,0.75826,60800000.0
2009-10-20 23:35:00,0.75861,0.75885,0.758,0.75881,54400000.0
2009-10-20 23:40:00,0.75879,0.75881,0.75826,0.75853,54400000.0
2009-10-20 23:45:00,0.75851,0.75868,0.75772,0.75848,60800000.0
2009-10-20 23:50:00,0.7583,0.7586,0.75779,0.75836,58000000.0
2009-10-20 23:55:00,0.75849,0.75861,0.75793,0.75857,58000000.0
2009-10-21 00:00:00,0.75844,0.75897,0.75827,0.75882,62400000.0
2009-10-21 00:05:00,0.75878,0.75878,0.75798,0.75826,60800000.0
2009-10-21 00:10:00,0.75828,0.75872,0.7582,0.75838,61200000.0
2009-10-21 00:15:00,0.75842,0.75871,0.75836,0.75861,64000000.0
2009-10-21 00:20:00,0.7586,0.75864,0.75777,0.75799,57000000.0
2009-10-21 00:25:00,0.75824,0.75842,0.75772,0.75772,60800000.0
2009-10-21 00:30:00,0.7583,0.75833,0.75747,0.75787,57600000.0
2009-10-21 00:35:00,0.75809,0.75823,0.75767,0.75802,59200000.0
2009-10-21 00:40:00,0.75791,0.75791,0.75726,0.75761,65600000.0
2009-10-21 00:45:00,0.75766,0.75784,0.75706,0.75779,60800000.0
2009-10-21 00:50:00,0.75767,0.75784,0.7572,0.75734,62400000.0
2009-10-21 00:55:00,0.7574,0.7575,0.75703,0.75738,72000000.0
2009-10-21 01:00:00,0.75741,0.75755,0.7573,0.75747,63400000.0
2009-10-21 01:05:00,0.75758,0.75764,0.75667,0.7568,62400000.0
2009-10-21 01:10:00,0.75691,0.75691,0.75598,0.75651,59200000.0
2009-10-21 01:15:00,0.75651,0.75705,0.75648,0.75667,59200000.0
2009-10-21 01:20:00,0.75693,0.75699,0.75617,0.75681,65600000.0
2009-10-21 01:25:00,0.7567,0.757,0.75658,0.75681,57600000.0
2009-10-21 01:30:00,0.7567,0.7567,0.75529,0.75608,65600000.0
2009-10-21 01:35:00,0.7561,0.75696,0.7561,0.75679,62400000.0
2009-10-21 01:40:00,0.75695,0.75745,0.75684,0.75745,67200000.0
2009-10-21 01:45:00,0.75747,0.76092,0.75746,0.76051,52800000.0
2009-10-21 01:50:00,0.76016,0.76023,0.75834,0.75837,65600000.0
2009-10-21 01:55:00,0.75801,0.75899,0.75784,0.75899,63200000.0
2009-10-21 02:00:00,0.75921,0.76088,0.75915,0.76016,93200000.0
2009-10-21 02:05:00,0.76035,0.76046,0.75946,0.75956,70400000.0
2009-10-21 02:10:00,0.75965,0.75965,0.75928,0.75957,64000000.0
2009-10-21 02:15:00,0.75928,0.7593,0.75866,0.75868,64000000.0
2009-10-21 02:20:00,0.75862,0.75899,0.75774,0.7586,64000000.0
2009-10-21 02:25:00,0.75877,0.75889,0.7583,0.75842,119800000.0
2009-10-21 02:30:00,0.75849,0.75874,0.75797,0.75873,91200000.0
2009-10-21 02:35:00,0.75863,0.75867,0.75808,0.75818,67200000.0
2009-10-21 02:40:00,0.75822,0.75822,0.75779,0.75808,57000000.0
2009-10-21 02:45:00,0.75814,0.75916,0.75814,0.75902,62400000.0
2009-10-21 02:50:00,0.75919,0.75919,0.75833,0.75843,64400000.0
2009-10-21 02:55:00,0.75853,0.75895,0.75828,0.75895,66600000.0
2009-10-21 03:00:00,0.75895,0.75897,0.75882,0.75885,67200000.0
2009-10-21 03:05:00,0.75889,0.75906,0.75879,0.75879,56000000.0
2009-10-21 03:10:00,0.75882,0.75885,0.75811,0.75812,74000000.0
2009-10-21 03:15:00,0.75807,0.75829,0.75778,0.75824,73600000.0
2009-10-21 03:20:00,0.75832,0.75832,0.75774,0.7578,61200000.0
2009-10-21 03:25:00,0.75758,0.75833,0.75758,0.75819,83200000.0
2009-10-21 03:30:00,0.75813,0.75837,0.75771,0.75804,67200000.0
2009-10-21 03:35:00,0.75803,0.75822,0.7579,0.7579,48400000.0
2009-10-21 03:40:00,0.75776,0.75798,0.75756,0.75778,62400000.0
2009-10-21 03:45:00,0.75791,0.75795,0.7574,0.75767,81000000.0
2009-10-21 03:50:00,0.75761,0.75776,0.75718,0.7576,65600000.0
2009-10-21 03:55:00,0.75752,0.75802,0.75752,0.75798,73600000.0
2009-10-21 04:00:00,0.75783,0.75814,0.75744,0.75766,112000000.0
2009-10-21 04:05:00,0.75767,0.75781,0.75732,0.75732,60800000.0
2009-10-21 04:10:00,0.75748,0.75786,0.75747,0.75751,58600000.0
2009-10-21 04:15:00,0.75745,0.75784,0.75744,0.75781,84800000.0
2009-10-21 04:20:00,0.75783,0.75843,0.75736,0.75797,83200000.0
2009-10-21 04:25:00,0.75815,0.75853,0.75809,0.75853,99200000.0
2009-10-21 04:30:00,0.75857,0.75865,0.75779,0.75855,80400000.0
2009-10-21 04:35:00,0.75851,0.75854,0.75827,0.75844,62800000.0
2009-10-21 04:40:00,0.75849,0.75874,0.75837,0.75839,69200000.0
2009-10-21 04:45:00,0.75834,0.75859,0.75827,0.75843,64000000.0
2009-10-21 04:50:00,0.75839,0.75913,0.75839,0.75906,68800000.0
2009-10-21 04:55:00,0.75909,0.75909,0.75861,0.75878,84200000.0
2009-10-21 05:00:00,0.7589,0.75916,0.75824,0.75886,73600000.0
2009-10-21 05:05:00,0.75891,0.75903,0.75831,0.75902,67600000.0
2009-10-21 05:10:00,0.75906,0.7591,0.75817,0.75894,94800000.0
2009-10-21 05:15:00,0.75896,0.75916,0.75845,0.75886,69200000.0
2009-10-21 05:20:00,0.75891,0.75914,0.75849,0.75907,144800000.0
2009-10-21 05:25:00,0.75922,0.75951,0.75897,0.75929,152000000.0
2009-10-21 05:30:00,0.75942,0.75942,0.75881,0.75881,84800000.0
2009-10-21 05:35:00,0.75882,0.75912,0.75871,0.75912,65000000.0
2009-10-21 05:40:00,0.75874,0.7591,0.75874,0.7591,80000000.0
2009-10-21 05:45:00,0.75911,0.75911,0.75811,0.75885,86200000.0
2009-10-21 05:50:00,0.75876,0.75893,0.75876,0.7589,115600000.0
2009-10-21 05:55:00,0.75869,0.75893,0.75809,0.75892,171200000.0
2009-10-21 06:00:00,0.75894,0.75913,0.75884,0.75889,129600000.0
2009-10-21 06:05:00,0.75868,0.75908,0.75863,0.75904,81600000.0
2009-10-21 06:10:00,0.75912,0.75973,0.75912,0.75938,92800000.0
2009-10-21 06:15:00,0.75947,0.75947,0.75902,0.75933,68800000.0
2009-10-21 06:20:00,0.75934,0.75946,0.75882,0.75922,78400000.0
2009-10-21 06:25:00,0.75942,0.75977,0.75882,0.75912,64400000.0
2009-10-21 06:30:00,0.75943,0.75976,0.75934,0.75938,91200000.0
2009-10-21 06:35:00,0.75915,0.75915,0.75852,0.75911,64000000.0
2009-10-21 06:40:00,0.75917,0.75919,0.75868,0.75868,56000000.0
2009-10-21 06:45:00,0.75889,0.75891,0.75863,0.75872,61800000.0
2009-10-21 06:50:00,0.75882,0.75894,0.75857,0.75894,54400000.0
2009-10-21 06:55:00,0.7589,0.75894,0.75865,0.75878,78400000.0
2009-10-21 07:00:00,0.75882,0.75924,0.75869,0.7591,86400000.0
2009-10-21 07:05:00,0.75897,0.7592,0.75889,0.75902,81600000.0
2009-10-21 07:10:00,0.75907,0.75916,0.75902,0.75908,92800000.0
2009-10-21 07:15:00,0.75898,0.75903,0.75882,0.75882,65000000.0
2009-10-21 07:20:00,0.75904,0.75917,0.75884,0.75903,97600000.0
2009-10-21 07:25:00,0.75915,0.75948,0.75915,0.75931,144000000.0
2009-10-21 07:30:00,0.75861,0.75941,0.75861,0.7591,86400000.0
2009-10-21 07:35:00,0.75939,0.75959,0.75858,0.75892,81000000.0
2009-10-21 07:40:00,0.75917,0.75949,0.75917,0.75947,96000000.0
2009-10-21 07:45:00,0.75961,0.75967,0.75912,0.7595,144400000.0
2009-10-21 07:50:00,0.7593,0.75947,0.75867,0.75936,120000000.0
2009-10-21 07:55:00,0.75933,0.75975,0.75911,0.75957,119200000.0
2009-10-21 08:00:00,0.75955,0.75972,0.75946,0.75967,118400000.0
2009-10-21 08:05:00,0.75952,0.76002,0.75952,0.75999,99200000.0
2009-10-21 08:10:00,0.75994,0.76005,0.75964,0.75975,112800000.0
2009-10-21 08:15:00,0.75979,0.75992,0.75961,0.75987,105600000.0
2009-10-21 08:20:00,0.75989,0.76004,0.7594,0.75962,109200000.0
2009-10-21 08:25:00,0.75962,0.75975,0.75935,0.75963,173200000.0
2009-10-21 08:30:00,0.75953,0.75987,0.75931,0.75978,230200000.0
2009-10-21 08:35:00,0.75983,0.76104,0.75983,0.76101,131600000.0
2009-10-21 08:40:00,0.76114,0.76187,0.76093,0.76172,158400000.0
2009-10-21 08:45:00,0.76172,0.7624,0.76164,0.76237,171200000.0
2009-10-21 08:50:00,0.76235,0.76295,0.7623,0.76295,252200000.0
2009-10-21 08:55:00,0.76293,0.76328,0.76218,0.7622,134400000.0
2009-10-21 09:00:00,0.76236,0.76245,0.762,0.7621,146000000.0
2009-10-21 09:05:00,0.76216,0.76285,0.76205,0.76283,189200000.0
2009-10-21 09:10:00,0.76304,0.76353,0.7629,0.76353,294400000.0
2009-10-21 09:15:00,0.76364,0.76409,0.76359,0.76379,286200000.0
2009-10-21 09:20:00,0.76386,0.76428,0.76368,0.76381,301800000.0
2009-10-21 09:25:00,0.76377,0.7639,0.76341,0.76347,244000000.0
2009-10-21 09:30:00,0.76354,0.76404,0.76354,0.76396,182200000.0
2009-10-21 09:35:00,0.76393,0.76396,0.76353,0.76384,270400000.0
2009-10-21 09:40:00,0.76379,0.76423,0.76351,0.76423,299000000.0
2009-10-21 09:45:00,0.76429,0.76447,0.76412,0.76412,189600000.0
2009-10-21 09:50:00,0.76403,0.76406,0.76352,0.76376,320400000.0
2009-10-21 09:55:00,0.76374,0.76375,0.76348,0.76356,288600000.0
2009-10-21 10:00:00,0.76347,0.76394,0.76346,0.76383,324600000.0
2009-10-21 10:05:00,0.76382,0.76416,0.76325,0.76363,316800000.0
2009-10-21 10:10:00,0.76396,0.76415,0.76379,0.76412,456000000.0
2009-10-21 10:15:00,0.7642,0.76447,0.76411,0.76418,270800000.0
2009-10-21 10:20:00,0.76421,0.76457,0.76387,0.76401,288000000.0
2009-10-21 10:25:00,0.76409,0.76427,0.7638,0.76421,371200000.0
2009-10-21 10:30:00,0.7641,0.76433,0.76396,0.76427,200400000.0
2009-10-21 10:35:00,0.76431,0.76464,0.76424,0.76453,140600000.0
2009-10-21 10:40:00,0.76451,0.76451,0.76399,0.76407,158400000.0
2009-10-21 10:45:00,0.76414,0.76444,0.76412,0.76444,180800000.0
2009-10-21 10:50:00,0.76443,0.76449,0.76399,0.76401,252800000.0
2009-10-21 10:55:00,0.76408,0.76432,0.76401,0.76404,231400000.0
2009-10-21 11:00:00,0.76391,0.764,0.76352,0.76352,196200000.0
2009-10-21 11:05:00,0.7636,0.76377,0.76314,0.76334,192000000.0
2009-10-21 11:10:00,0.76333,0.76333,0.76295,0.76303,318000000.0
2009-10-21 11:15:00,0.76297,0.76303,0.7613,0.76135,256000000.0
2009-10-21 11:20:00,0.76141,0.76203,0.76121,0.76197,281000000.0
2009-10-21 11:25:00,0.76195,0.76215,0.76183,0.76199,235200000.0
2009-10-21 11:30:00,0.76187,0.76187,0.76093,0.76102,171600000.0
2009-10-21 11:35:00,0.76101,0.76108,0.76084,0.76094,225600000.0
2009-10-21 11:40:00,0.76088,0.76105,0.76007,0.761,193600000.0
2009-10-21 11:45:00,0.76015,0.76124,0.76013,0.76013,208000000.0
2009-10-21 11:50:00,0.76006,0.76066,0.76002,0.76053,201200000.0
2009-10-21 11:55:00,0.76068,0.76124,0.76043,0.76118,237200000.0
2009-10-21 12:00:00,0.76113,0.76117,0.76064,0.76072,158000000.0
2009-10-21 12:05:00,0.76072,0.76079,0.76056,0.76063,124200000.0
2009-10-21 12:10:00,0.7607,0.7607,0.75988,0.76058,155200000.0
2009-10-21 12:15:00,0.76063,0.76076,0.7601,0.7601,206400000.0
2009-10-21 12:20:00,0.75996,0.76055,0.75993,0.76051,204800000.0
2009-10-21 12:25:00,0.76053,0.76094,0.75934,0.75969,251200000.0
2009-10-21 12:30:00,0.75982,0.76119,0.75982,0.76063,193600000.0
2009-10-21 12:35:00,0.7607,0.76099,0.76069,0.76089,164200000.0
2009-10-21 12:40:00,0.76099,0.76119,0.76065,0.76077,92800000.0
2009-10-21 12:45:00,0.76096,0.76108,0.76062,0.76076,228000000.0
2009-10-21 12:50:00,0.76103,0.76103,0.76056,0.76074,154600000.0
2009-10-21 12:55:00,0.76084,0.76096,0.76047,0.76065,153600000.0
2009-10-21 13:00:00,0.7606,0.76109,0.7606,0.76102,108800000.0
2009-10-21 13:05:00,0.76115,0.76128,0.76087,0.76117,132800000.0
2009-10-21 13:10:00,0.76106,0.76107,0.76083,0.76096,152000000.0
2009-10-21 13:15:00,0.76093,0.76093,0.76004,0.76066,244600000.0
2009-10-21 13:20:00,0.76079,0.76086,0.76064,0.76067,234600000.0
2009-10-21 13:25:00,0.76068,0.76081,0.76038,0.76067,208400000.0
2009-10-21 13:30:00,0.76084,0.76107,0.76059,0.7607,190800000.0
2009-10-21 13:35:00,0.76053,0.76062,0.76036,0.76053,156200000.0
2009-10-21 13:40:00,0.76042,0.7608,0.76026,0.76044,186400000.0
2009-10-21 13:45:00,0.76049,0.76075,0.76049,0.7605,116800000.0
2009-10-21 13:50:00,0.76047,0.7605,0.75986,0.76006,182400000.0
2009-10-21 13:55:00,0.76001,0.76012,0.75958,0.75983,171600000.0
2009-10-21 14:00:00,0.75983,0.76073,0.75983,0.76072,130000000.0
2009-10-21 14:05:00,0.76071,0.7608,0.7604,0.76054,155400000.0
2009-10-21 14:10:00,0.76054,0.76061,0.76036,0.76055,122000000.0
2009-10-21 14:15:00,0.76053,0.7608,0.76048,0.7608,141200000.0
2009-10-21 14:20:00,0.76079,0.76082,0.76054,0.76073,124800000.0
2009-10-21 14:25:00,0.76078,0.76146,0.76059,0.76146,104000000.0
2009-10-21 14:30:00,0.76139,0.76139,0.76113,0.76113,54800000.0
2009-10-21 14:35:00,0.76126,0.76152,0.76098,0.76146,66600000.0
2009-10-21 14:40:00,0.76175,0.76195,0.76149,0.76155,56400000.0
2009-10-21 14:45:00,0.76148,0.76166,0.7614,0.76151,57600000.0
2009-10-21 14:50:00,0.76152,0.76152,0.76128,0.76135,52800000.0
2009-10-21 14:55:00,0.76143,0.76149,0.76079,0.76079,64000000.0
2009-10-21 15:00:00,0.76067,0.76083,0.75974,0.7607,57600000.0
2009-10-21 15:05:00,0.76075,0.76078,0.75989,0.76067,75200000.0
2009-10-21 15:10:00,0.76072,0.76104,0.76058,0.76094,61200000.0
2009-10-21 15:15:00,0.7608,0.76085,0.76025,0.76025,60800000.0
2009-10-21 15:20:00,0.76013,0.76013,0.7596,0.75989,66000000.0
2009-10-21 15:25:00,0.75975,0.76023,0.75958,0.76013,55400000.0
2009-10-21 15:30:00,0.76011,0.76011,0.75949,0.75963,54400000.0
2009-10-21 15:35:00,0.75968,0.76011,0.75949,0.75966,73000000.0
2009-10-21 15:40:00,0.75968,0.76033,0.75961,0.76006,68800000.0
2009-10-21 15:45:00,0.76017,0.76055,0.75996,0.76028,74000000.0
2009-10-21 15:50:00,0.76008,0.76043,0.75984,0.7599,60800000.0
2009-10-21 15:55:00,0.76007,0.76011,0.7584,0.75844,70400000.0
2009-10-21 16:00:00,0.75847,0.7589,0.75842,0.75867,72400000.0
2009-10-21 16:05:00,0.75889,0.7592,0.75883,0.75912,72000000.0
2009-10-21 16:10:00,0.75908,0.75932,0.75898,0.75929,64000000.0
2009-10-21 16:15:00,0.75934,0.75977,0.75829,0.75976,62400000.0
2009-10-21 16:20:00,0.75952,0.75978,0.75939,0.75971,65600000.0
2009-10-21 16:25:00,0.75968,0.75974,0.75941,0.75951,70800000.0
2009-10-21 16:30:00,0.75946,0.75959,0.75935,0.7594,62400000.0
2009-10-21 16:35:00,0.75936,0.75952,0.75877,0.75938,72000000.0
2009-10-21 16:40:00,0.75953,0.7598,0.75929,0.7598,70400000.0
2009-10-21 16:45:00,0.75957,0.75968,0.75906,0.75947,76800000.0
2009-10-21 16:50:00,0.75933,0.75978,0.75931,0.75952,57600000.0
2009-10-21 16:55:00,0.75955,0.76068,0.75945,0.76068,59600000.0
2009-10-21 17:00:00,0.76087,0.76091,0.76031,0.76039,57800000.0
2009-10-21 17:05:00,0.7603,0.76068,0.76022,0.76058,64000000.0
2009-10-21 17:10:00,0.76057,0.7606,0.75979,0.76012,65600000.0
2009-10-21 17:15:00,0.76011,0.76015,0.75981,0.7601,62400000.0
2009-10-21 17:20:00,0.76002,0.7604,0.7599,0.76001,65600000.0
2009-10-21 17:25:00,0.76013,0.76066,0.76006,0.76052,59200000.0
2009-10-21 17:30:00,0.76062,0.76083,0.76037,0.76057,65400000.0
2009-10-21 17:35:00,0.76053,0.7609,0.76053,0.76076,60800000.0
2009-10-21 17:40:00,0.76074,0.76127,0.7606,0.76114,72000000.0
2009-10-21 17:45:00,0.76124,0.76138,0.76058,0.76058,68800000.0
2009-10-21 17:50:00,0.7606,0.7608,0.76035,0.76035,64400000.0
2009-10-21 17:55:00,0.76022,0.76072,0.76022,0.76071,62400000.0
2009-10-21 18:00:00,0.76109,0.76127,0.76066,0.76081,68800000.0
2009-10-21 18:05:00,0.76097,0.76105,0.7607,0.7607,62400000.0
2009-10-21 18:10:00,0.76086,0.76141,0.76062,0.76121,57600000.0
2009-10-21 18:15:00,0.7612,0.76149,0.76117,0.76124,60800000.0
2009-10-21 18:20:00,0.76126,0.76147,0.76118,0.76142,57600000.0
2009-10-21 18:25:00,0.76149,0.76149,0.75994,0.76132,75200000.0
2009-10-21 18:30:00,0.76131,0.76156,0.76103,0.76132,60800000.0
2009-10-21 18:35:00,0.76138,0.76139,0.76093,0.76114,68800000.0
2009-10-21 18:40:00,0.76139,0.76142,0.7612,0.76137,73600000.0
2009-10-21 18:45:00,0.76134,0.76167,0.76125,0.76152,60800000.0
2009-10-21 18:50:00,0.7616,0.76265,0.7616,0.76257,72000000.0
2009-10-21 18:55:00,0.7627,0.76323,0.76265,0.76323,59200000.0
2009-10-21 19:00:00,0.76322,0.76322,0.76265,0.76265,58600000.0
2009-10-21 19:05:00,0.76259,0.76281,0.76246,0.76265,59200000.0
2009-10-21 19:10:00,0.76256,0.76287,0.76222,0.76222,59200000.0
2009-10-21 19:15:00,0.7624,0.76293,0.76165,0.76293,57600000.0
2009-10-21 19:20:00,0.76294,0.76448,0.76286,0.76448,56000000.0
2009-10-21 19:25:00,0.76452,0.76497,0.76452,0.76491,57600000.0
2009-10-21 19:30:00,0.76487,0.76503,0.76464,0.76475,69800000.0
2009-10-21 19:35:00,0.76477,0.76544,0.76468,0.76539,65600000.0
2009-10-21 19:40:00,0.76539,0.76559,0.76532,0.76541,62400000.0
2009-10-21 19:45:00,0.76545,0.76545,0.76437,0.76493,64000000.0
2009-10-21 19:50:00,0.76496,0.76541,0.76477,0.76531,69200000.0
2009-10-21 19:55:00,0.76534,0.76534,0.76477,0.76497,68800000.0
2009-10-21 20:00:00,0.76505,0.76513,0.76435,0.76468,59000000.0
2009-10-21 20:05:00,0.76502,0.76544,0.76476,0.76541,68200000.0
2009-10-21 20:10:00,0.76559,0.76607,0.76531,0.76607,65600000.0
2009-10-21 20:15:00,0.7662,0.76625,0.76522,0.76537,54400000.0
2009-10-21 20:20:00,0.76537,0.76571,0.76535,0.7655,65600000.0
2009-10-21 20:25:00,0.76564,0.76587,0.76544,0.76544,73600000.0
2009-10-21 20:30:00,0.76545,0.7656,0.76507,0.7655,72000000.0
2009-10-21 20:35:00,0.76547,0.76555,0.76526,0.76526,60800000.0
2009-10-21 20:40:00,0.76532,0.76548,0.76508,0.76517,65600000.0
2009-10-21 20:45:00,0.76539,0.76577,0.76527,0.76571,70400000.0
2009-10-21 20:50:00,0.76567,0.76572,0.76533,0.76548,59200000.0
2009-10-21 20:55:00,0.76513,0.76555,0.76487,0.76532,67200000.0
2009-10-21 21:00:00,0.76535,0.76553,0.76519,0.76546,70400000.0
2009-10-21 21:05:00,0.76548,0.76582,0.76548,0.76565,57600000.0
2009-10-21 21:10:00,0.76564,0.76584,0.76503,0.7657,62400000.0
2009-10-21 21:15:00,0.76573,0.76584,0.7654,0.76554,59200000.0
2009-10-21 21:20:00,0.76543,0.76545,0.76491,0.76506,72400000.0
2009-10-21 21:25:00,0.765,0.76503,0.76467,0.76496,59200000.0
2009-10-21 21:30:00,0.76482,0.76492,0.76325,0.76418,53800000.0
2009-10-21 21:35:00,0.76431,0.76447,0.76392,0.76402,67200000.0
2009-10-21 21:40:00,0.76397,0.76464,0.76397,0.76425,67600000.0
2009-10-21 21:45:00,0.76416,0.7644,0.76397,0.76428,62400000.0
2009-10-21 21:50:00,0.76431,0.76434,0.76359,0.76373,61200000.0
2009-10-21 21:55:00,0.7636,0.76361,0.76268,0.76323,62400000.0
2009-10-21 22:00:00,0.76312,0.76329,0.76267,0.76274,76800000.0
2009-10-21 22:05:00,0.76259,0.76274,0.76205,0.76225,62400000.0
2009-10-21 22:10:00,0.76201,0.76288,0.76201,0.76232,59600000.0
2009-10-21 22:15:00,0.76275,0.76345,0.76273,0.76307,51200000.0
2009-10-21 22:20:00,0.76304,0.76332,0.76253,0.76296,59200000.0
2009-10-21 22:25:00,0.763,0.76373,0.763,0.7636,68800000.0
2009-10-21 22:30:00,0.76366,0.7638,0.76358,0.76361,65600000.0
2009-10-21 22:35:00,0.76366,0.76377,0.76345,0.76376,56000000.0
2009-10-21 22:40:00,0.76381,0.76403,0.76321,0.76403,51200000.0
2009-10-21 22:45:00,0.76438,0.76492,0.76438,0.7647,65600000.0
2009-10-21 22:50:00,0.76437,0.76476,0.76376,0.76437,68800000.0
2009-10-21 22:55:00,0.76441,0.76455,0.76421,0.76445,67200000.0
2009-10-21 23:00:00,0.76445,0.76449,0.76363,0.76363,57600000.0
2009-10-21 23:05:00,0.76355,0.7637,0.76331,0.76364,64000000.0
2009-10-21 23:10:00,0.76361,0.76367,0.76325,0.7635,65600000.0
2009-10-21 23:15:00,0.76349,0.76357,0.76267,0.76297,61200000.0
2009-10-21 23:20:00,0.76277,0.7631,0.76222,0.76304,72000000.0
2009-10-21 23:25:00,0.76298,0.76311,0.76232,0.763,60800000.0
2009-10-21 23:30:00,0.76304,0.76319,0.7629,0.76299,60800000.0
2009-10-21 23:35:00,0.76299,0.76308,0.76239,0.76242,54400000.0
2009-10-21 23:40:00,0.76232,0.76267,0.76213,0.76235,56000000.0
2009-10-21 23:45:00,0.76221,0.76282,0.76166,0.76253,60800000.0
2009-10-21 23:50:00,0.76242,0.76259,0.76226,0.76252,57600000.0
2009-10-21 23:55:00,0.76259,0.76259,0.76212,0.76219,62800000.0
2009-10-22 00:00:00,0.76221,0.76221,0.76153,0.76183,62400000.0
2009-10-22 00:05:00,0.76161,0.76194,0.76114,0.76194,60800000.0
2009-10-22 00:10:00,0.76201,0.76212,0.76151,0.76168,67200000.0
2009-10-22 00:15:00,0.76166,0.76166,0.76128,0.76143,64400000.0
2009-10-22 00:20:00,0.76136,0.76157,0.76099,0.76122,57600000.0
2009-10-22 00:25:00,0.76143,0.76152,0.76064,0.76119,60800000.0
2009-10-22 00:30:00,0.76126,0.76138,0.76105,0.7613,57600000.0
2009-10-22 00:35:00,0.76128,0.7613,0.76028,0.76064,59200000.0
2009-10-22 00:40:00,0.76074,0.76115,0.76039,0.76101,63400000.0
2009-10-22 00:45:00,0.76107,0.76115,0.7605,0.76095,60800000.0
2009-10-22 00:50:00,0.76102,0.76133,0.76048,0.76114,62400000.0
2009-10-22 00:55:00,0.76115,0.76119,0.76083,0.76098,72000000.0
2009-10-22 01:00:00,0.76095,0.7612,0.76083,0.7612,64000000.0
2009-10-22 01:05:00,0.76127,0.76142,0.76119,0.76122,62400000.0
2009-10-22 01:10:00,0.76132,0.76144,0.76109,0.76136,59200000.0
2009-10-22 01:15:00,0.76144,0.76165,0.76135,0.76159,59200000.0
2009-10-22 01:20:00,0.76161,0.76161,0.76141,0.76149,65600000.0
2009-10-22 01:25:00,0.76153,0.76171,0.76131,0.76164,58000000.0
2009-10-22 01:30:00,0.76156,0.76197,0.76089,0.76178,66000000.0
2009-10-22 01:35:00,0.76169,0.76172,0.76127,0.76135,62400000.0
2009-10-22 01:40:00,0.76169,0.76171,0.76114,0.76126,67200000.0
2009-10-22 01:45:00,0.76067,0.76155,0.76067,0.76126,52800000.0
2009-10-22 01:50:00,0.76106,0.76151,0.76047,0.76151,65600000.0
2009-10-22 01:55:00,0.76154,0.76173,0.76135,0.76167,62400000.0
2009-10-22 02:00:00,0.76161,0.76177,0.76147,0.76155,93200000.0
2009-10-22 02:05:00,0.76162,0.76172,0.76139,0.76139,70400000.0
2009-10-22 02:10:00,0.76151,0.76177,0.76129,0.76177,64000000.0
2009-10-22 02:15:00,0.76182,0.7619,0.76162,0.76183,64000000.0
2009-10-22 02:20:00,0.76189,0.76236,0.76139,0.76228,64000000.0
2009-10-22 02:25:00,0.76233,0.76284,0.76231,0.76284,119800000.0
2009-10-22 02:30:00,0.76306,0.76341,0.76306,0.76311,90600000.0
2009-10-22 02:35:00,0.76311,0.76313,0.76262,0.76275,67200000.0
2009-10-22 02:40:00,0.76271,0.7628,0.76258,0.76277,57600000.0
2009-10-22 02:45:00,0.76217,0.7632,0.76217,0.76284,62400000.0
2009-10-22 02:50:00,0.76278,0.76278,0.76233,0.76237,63400000.0
2009-10-22 02:55:00,0.76239,0.76253,0.76206,0.76253,66600000.0
2009-10-22 03:00:00,0.76232,0.76232,0.76106,0.76106,67200000.0
2009-10-22 03:05:00,0.7612,0.76172,0.76116,0.76162,60800000.0
2009-10-22 03:10:00,0.76163,0.76164,0.76128,0.76141,73600000.0
2009-10-22 03:15:00,0.76148,0.76148,0.76107,0.76126,73600000.0
2009-10-22 03:20:00,0.7613,0.76152,0.76121,0.76147,60800000.0
2009-10-22 03:25:00,0.76146,0.76154,0.76117,0.76117,83200000.0
2009-10-22 03:30:00,0.76065,0.76163,0.76056,0.76163,67600000.0
2009-10-22 03:35:00,0.76181,0.76185,0.76131,0.76151,48000000.0
2009-10-22 03:40:00,0.76183,0.76188,0.76159,0.76187,59200000.0
2009-10-22 03:45:00,0.76206,0.76207,0.76136,0.76154,81600000.0
2009-10-22 03:50:00,0.76157,0.76197,0.76144,0.76194,65600000.0
2009-10-22 03:55:00,0.76142,0.76203,0.76132,0.76184,73600000.0
2009-10-22 04:00:00,0.76151,0.76206,0.76133,0.76199,112000000.0
2009-10-22 04:05:00,0.76201,0.76265,0.76196,0.76196,60800000.0
2009-10-22 04:10:00,0.76209,0.76213,0.76103,0.76136,59600000.0
2009-10-22 04:15:00,0.76119,0.7614,0.76105,0.76116,84800000.0
2009-10-22 04:20:00,0.76123,0.76144,0.76107,0.76125,84000000.0
2009-10-22 04:25:00,0.76126,0.76161,0.76124,0.76138,99200000.0
2009-10-22 04:30:00,0.76145,0.76153,0.76136,0.76147,80000000.0
2009-10-22 04:35:00,0.76148,0.7616,0.76131,0.76148,62800000.0
2009-10-22 04:40:00,0.76135,0.76157,0.76053,0.76137,63200000.0
2009-10-22 04:45:00,0.76144,0.7616,0.76125,0.76141,64400000.0
2009-10-22 04:50:00,0.76141,0.7615,0.76126,0.76137,68800000.0
2009-10-22 04:55:00,0.76135,0.76145,0.761,0.76111,84200000.0
2009-10-22 05:00:00,0.76127,0.76138,0.76056,0.76056,74000000.0
2009-10-22 05:05:00,0.75996,0.75996,0.75897,0.75908,67600000.0
2009-10-22 05:10:00,0.75903,0.75912,0.75881,0.75912,95200000.0
2009-10-22 05:15:00,0.75917,0.75928,0.75853,0.75907,68800000.0
2009-10-22 05:20:00,0.75911,0.75911,0.75848,0.75883,144800000.0
2009-10-22 05:25:00,0.7588,0.75881,0.75834,0.75834,152000000.0
2009-10-22 05:30:00,0.75838,0.75843,0.75697,0.75709,84800000.0
2009-10-22 05:35:00,0.75723,0.75747,0.75701,0.75713,65600000.0
2009-10-22 05:40:00,0.75695,0.75703,0.75619,0.75656,79200000.0
2009-10-22 05:45:00,0.75655,0.75804,0.75655,0.75795,85800000.0
2009-10-22 05:50:00,0.75794,0.758,0.75746,0.75759,115200000.0
2009-10-22 05:55:00,0.75768,0.75824,0.75762,0.75819,170600000.0
2009-10-22 06:00:00,0.75818,0.75835,0.75804,0.75832,130000000.0
2009-10-22 06:05:00,0.75831,0.75851,0.75831,0.75848,81000000.0
2009-10-22 06:10:00,0.75847,0.75858,0.75804,0.75807,92800000.0
2009-10-22 06:15:00,0.75817,0.75832,0.75805,0.75832,68800000.0
2009-10-22 06:20:00,0.75832,0.75832,0.75767,0.75767,75200000.0
2009-10-22 06:25:00,0.75767,0.75817,0.75701,0.75774,63400000.0
2009-10-22 06:30:00,0.75781,0.75781,0.7571,0.75772,91200000.0
2009-10-22 06:35:00,0.75772,0.75794,0.75767,0.75779,64000000.0
2009-10-22 06:40:00,0.75786,0.75836,0.75775,0.75822,56400000.0
2009-10-22 06:45:00,0.7582,0.75892,0.7582,0.75887,62400000.0
2009-10-22 06:50:00,0.75889,0.75923,0.7587,0.75921,57600000.0
2009-10-22 06:55:00,0.75925,0.75925,0.75886,0.75909,78200000.0
2009-10-22 07:00:00,0.75905,0.75908,0.75881,0.75892,86400000.0
2009-10-22 07:05:00,0.75896,0.75915,0.75894,0.75898,78400000.0
2009-10-22 07:10:00,0.75887,0.75892,0.75875,0.75891,93200000.0
2009-10-22 07:15:00,0.75897,0.75954,0.75897,0.75931,68800000.0
2009-10-22 07:20:00,0.75932,0.76037,0.75932,0.76023,97800000.0
2009-10-22 07:25:00,0.76029,0.76033,0.76002,0.76033,144400000.0
2009-10-22 07:30:00,0.76032,0.76049,0.76018,0.76034,86400000.0
2009-10-22 07:35:00,0.76036,0.7605,0.76005,0.76006,81000000.0
2009-10-22 07:40:00,0.76011,0.76024,0.75962,0.75988,96000000.0
2009-10-22 07:45:00,0.75993,0.75997,0.75931,0.75973,144000000.0
2009-10-22 07:50:00,0.75955,0.75992,0.75949,0.75963,119400000.0
2009-10-22 07:55:00,0.75956,0.7596,0.75921,0.75948,118400000.0
2009-10-22 08:00:00,0.75956,0.75965,0.7592,0.75953,118400000.0
2009-10-22 08:05:00,0.75957,0.7597,0.75935,0.75956,99600000.0
2009-10-22 08:10:00,0.75948,0.75962,0.75925,0.75955,111400000.0
2009-10-22 08:15:00,0.75957,0.75957,0.75803,0.75803,106000000.0
2009-10-22 08:20:00,0.758,0.75871,0.75796,0.75837,108800000.0
2009-10-22 08:25:00,0.75851,0.75876,0.75822,0.75827,173200000.0
2009-10-22 08:30:00,0.75829,0.75838,0.758,0.75828,231200000.0
2009-10-22 08:35:00,0.75834,0.75853,0.75823,0.75837,130600000.0
2009-10-22 08:40:00,0.75837,0.75845,0.7581,0.7581,157800000.0
2009-10-22 08:45:00,0.75795,0.75819,0.75704,0.75704,171200000.0
2009-10-22 08:50:00,0.75703,0.75725,0.75694,0.75711,253200000.0
2009-10-22 08:55:00,0.75719,0.75821,0.75712,0.75821,134400000.0
2009-10-22 09:00:00,0.75833,0.75852,0.75738,0.7574,146000000.0
2009-10-22 09:05:00,0.75739,0.75849,0.75739,0.75848,188000000.0
2009-10-22 09:10:00,0.75864,0.75954,0.75863,0.75953,294800000.0
2009-10-22 09:15:00,0.75973,0.76,0.7596,0.75988,284600000.0
2009-10-22 09:20:00,0.7601,0.76153,0.7601,0.76134,303200000.0
2009-10-22 09:25:00,0.76134,0.76157,0.76128,0.76138,242600000.0
2009-10-22 09:30:00,0.76138,0.76145,0.76107,0.76109,182400000.0
2009-10-22 09:35:00,0.76088,0.76088,0.75999,0.76014,270600000.0
2009-10-22 09:40:00,0.75997,0.76038,0.75977,0.76038,299200000.0
2009-10-22 09:45:00,0.76041,0.76067,0.7601,0.76032,189400000.0
2009-10-22 09:50:00,0.76034,0.76079,0.76014,0.76073,319400000.0
2009-10-22 09:55:00,0.76073,0.7608,0.76014,0.76021,287400000.0
2009-10-22 10:00:00,0.76045,0.76057,0.76019,0.76043,325200000.0
2009-10-22 10:05:00,0.76032,0.76036,0.75876,0.75958,316600000.0
2009-10-22 10:10:00,0.75932,0.76,0.75883,0.75968,455400000.0
2009-10-22 10:15:00,0.75924,0.75988,0.75881,0.7591,271200000.0
2009-10-22 10:20:00,0.75908,0.7599,0.75819,0.7596,288600000.0
2009-10-22 10:25:00,0.7597,0.75987,0.75902,0.75968,372000000.0
2009-10-22 10:30:00,0.75951,0.76041,0.75914,0.76013,200000000.0
2009-10-22 10:35:00,0.75978,0.75995,0.75839,0.75839,140800000.0
2009-10-22 10:40:00,0.75845,0.75893,0.75814,0.75875,159200000.0
2009-10-22 10:45:00,0.75827,0.75954,0.75827,0.75937,181200000.0
2009-10-22 10:50:00,0.75953,0.75981,0.75861,0.75925,252800000.0
2009-10-22 10:55:00,0.75926,0.76041,0.75911,0.76018,231400000.0
2009-10-22 11:00:00,0.75965,0.76087,0.75965,0.76037,196200000.0
2009-10-22 11:05:00,0.76034,0.76065,0.7597,0.76045,192000000.0
2009-10-22 11:10:00,0.76072,0.76118,0.76037,0.76085,316200000.0
2009-10-22 11:15:00,0.76081,0.76081,0.7597,0.76012,256000000.0
2009-10-22 11:20:00,0.76,0.76024,0.75937,0.75983,281600000.0
2009-10-22 11:25:00,0.75989,0.7603,0.75932,0.7602,235200000.0
2009-10-22 11:30:00,0.7596,0.7604,0.7596,0.75992,171200000.0
2009-10-22 11:35:00,0.75994,0.75996,0.75888,0.75961,224200000.0
2009-10-22 11:40:00,0.75964,0.76008,0.75962,0.75965,193600000.0
2009-10-22 11:45:00,0.75964,0.75971,0.75946,0.75946,208000000.0
2009-10-22 11:50:00,0.75946,0.75951,0.75889,0.75897,200400000.0
2009-10-22 11:55:00,0.759,0.75924,0.75882,0.75884,237800000.0
2009-10-22 12:00:00,0.75919,0.76007,0.75919,0.75994,157200000.0
2009-10-22 12:05:00,0.75993,0.76009,0.7598,0.75989,125200000.0
2009-10-22 12:10:00,0.76,0.76067,0.75992,0.76065,156000000.0
2009-10-22 12:15:00,0.76079,0.76096,0.76056,0.76056,206800000.0
2009-10-22 12:20:00,0.76057,0.76062,0.75944,0.76028,204200000.0
2009-10-22 12:25:00,0.76035,0.76039,0.75894,0.75899,251000000.0
2009-10-22 12:30:00,0.75884,0.7602,0.75856,0.75967,192400000.0
2009-10-22 12:35:00,0.75964,0.75995,0.75964,0.75988,164200000.0
2009-10-22 12:40:00,0.75989,0.76,0.75982,0.75999,92200000.0
2009-10-22 12:45:00,0.7599,0.76028,0.75972,0.76003,227200000.0
2009-10-22 12:50:00,0.76017,0.76041,0.76013,0.76021,155200000.0
2009-10-22 12:55:00,0.75974,0.76038,0.75974,0.76033,153600000.0
2009-10-22 13:00:00,0.76026,0.76033,0.76005,0.76008,108800000.0
2009-10-22 13:05:00,0.76026,0.76081,0.76015,0.76057,132800000.0
2009-10-22 13:10:00,0.76052,0.76062,0.76026,0.76041,152000000.0
2009-10-22 13:15:00,0.76047,0.76081,0.76043,0.76077,245200000.0
2009-10-22 13:20:00,0.76079,0.76099,0.76018,0.76028,234800000.0
2009-10-22 13:25:00,0.76032,0.76032,0.75945,0.75955,208400000.0
2009-10-22 13:30:00,0.75963,0.76007,0.75946,0.75969,190800000.0
2009-10-22 13:35:00,0.75974,0.75989,0.75966,0.75978,156800000.0
2009-10-22 13:40:00,0.75987,0.7602,0.7597,0.76018,185600000.0
2009-10-22 13:45:00,0.76014,0.76021,0.75974,0.75981,117200000.0
2009-10-22 13:50:00,0.75979,0.76015,0.75978,0.76008,182400000.0
2009-10-22 13:55:00,0.76007,0.76033,0.75998,0.76021,170600000.0
2009-10-22 14:00:00,0.76024,0.76024,0.75993,0.76019,130000000.0
2009-10-22 14:05:00,0.76021,0.76045,0.76016,0.76027,156200000.0
2009-10-22 14:10:00,0.76036,0.76036,0.75976,0.75976,121600000.0
2009-10-22 14:15:00,0.75976,0.76025,0.75974,0.76025,141200000.0
2009-10-22 14:20:00,0.76019,0.76082,0.76004,0.76071,124800000.0
2009-10-22 14:25:00,0.76056,0.76069,0.76001,0.76019,104000000.0
2009-10-22 14:30:00,0.75997,0.76,0.7596,0.7596,54400000.0
2009-10-22 14:35:00,0.75941,0.75988,0.75933,0.75979,67200000.0
2009-10-22 14:40:00,0.75985,0.75995,0.75958,0.75965,56000000.0
2009-10-22 14:45:00,0.75952,0.75959,0.7591,0.75953,57600000.0
2009-10-22 14:50:00,0.75953,0.75959,0.75928,0.75941,60800000.0
2009-10-22 14:55:00,0.75937,0.75957,0.75927,0.75943,64000000.0
2009-10-22 15:00:00,0.7595,0.75956,0.75807,0.75908,57600000.0
2009-10-22 15:05:00,0.7589,0.7589,0.75795,0.75871,75200000.0
2009-10-22 15:10:00,0.75877,0.7592,0.75865,0.75909,60800000.0
2009-10-22 15:15:00,0.7589,0.75978,0.75883,0.75974,57600000.0
2009-10-22 15:20:00,0.75955,0.75959,0.75918,0.75943,65600000.0
2009-10-22 15:25:00,0.75919,0.75938,0.75892,0.75928,56000000.0
2009-10-22 15:30:00,0.75936,0.7594,0.75912,0.75923,54800000.0
2009-10-22 15:35:00,0.7593,0.75961,0.75927,0.75957,69800000.0
2009-10-22 15:40:00,0.7596,0.75976,0.75935,0.7594,68800000.0
2009-10-22 15:45:00,0.75939,0.7594,0.75846,0.75884,72400000.0
2009-10-22 15:50:00,0.75878,0.75938,0.7586,0.75917,68800000.0
2009-10-22 15:55:00,0.75937,0.75947,0.7589,0.75899,69200000.0
2009-10-22 16:00:00,0.75897,0.75909,0.75825,0.75863,72000000.0
2009-10-22 16:05:00,0.75901,0.7598,0.75886,0.7598,72000000.0
2009-10-22 16:10:00,0.75968,0.76024,0.75949,0.76024,64000000.0
2009-10-22 16:15:00,0.76014,0.76014,0.75894,0.75989,62400000.0
2009-10-22 16:20:00,0.75985,0.76066,0.75976,0.76036,60800000.0
2009-10-22 16:25:00,0.7603,0.76037,0.75975,0.75986,70400000.0
2009-10-22 16:30:00,0.75981,0.76011,0.75975,0.75975,62400000.0
2009-10-22 16:35:00,0.75977,0.76007,0.75933,0.75971,72000000.0
2009-10-22 16:40:00,0.75975,0.75999,0.75955,0.75977,70400000.0
2009-10-22 16:45:00,0.75981,0.75997,0.75955,0.75977,76200000.0
2009-10-22 16:50:00,0.75979,0.76046,0.75979,0.76024,57600000.0
2009-10-22 16:55:00,0.7603,0.7603,0.75965,0.76004,59200000.0
2009-10-22 17:00:00,0.76011,0.76015,0.75927,0.75948,57600000.0
2009-10-22 17:05:00,0.75948,0.75993,0.75941,0.75972,64000000.0
2009-10-22 17:10:00,0.75967,0.76038,0.75967,0.76036,65000000.0
2009-10-22 17:15:00,0.76033,0.76035,0.75882,0.75887,62400000.0
2009-10-22 17:20:00,0.759,0.75905,0.75881,0.75898,65000000.0
2009-10-22 17:25:00,0.75903,0.75909,0.7588,0.7589,59200000.0
2009-10-22 17:30:00,0.75882,0.75882,0.75838,0.75867,65600000.0
2009-10-22 17:35:00,0.7586,0.75873,0.75846,0.75852,60800000.0
2009-10-22 17:40:00,0.75854,0.75861,0.75833,0.7585,72000000.0
2009-10-22 17:45:00,0.75856,0.75888,0.75836,0.75886,68800000.0
2009-10-22 17:50:00,0.75888,0.75895,0.75856,0.75891,64000000.0
2009-10-22 17:55:00,0.75865,0.75875,0.75832,0.75852,62400000.0
2009-10-22 18:00:00,0.75854,0.75884,0.75825,0.75867,68800000.0
2009-10-22 18:05:00,0.7584,0.75898,0.75828,0.75885,62400000.0
2009-10-22 18:10:00,0.75899,0.75906,0.75845,0.75867,57600000.0
2009-10-22 18:15:00,0.75873,0.75896,0.75839,0.75847,56000000.0
2009-10-22 18:20:00,0.75845,0.75861,0.75834,0.75835,58000000.0
2009-10-22 18:25:00,0.75832,0.7587,0.7574,0.75856,75200000.0
2009-10-22 18:30:00,0.75854,0.75875,0.75817,0.75862,64000000.0
2009-10-22 18:35:00,0.75867,0.75889,0.7585,0.75876,68800000.0
2009-10-22 18:40:00,0.75879,0.75956,0.75872,0.75949,73600000.0
2009-10-22 18:45:00,0.75946,0.76032,0.75939,0.76023,60800000.0
2009-10-22 18:50:00,0.76004,0.76004,0.75872,0.759,71400000.0
2009-10-22 18:55:00,0.75907,0.75961,0.75899,0.75959,59200000.0
2009-10-22 19:00:00,0.75958,0.75978,0.7594,0.75958,59200000.0
2009-10-22 19:05:00,0.75959,0.75959,0.75901,0.75913,59200000.0
2009-10-22 19:10:00,0.75905,0.75912,0.7589,0.75897,67200000.0
2009-10-22 19:15:00,0.75907,0.75912,0.75807,0.75864,57600000.0
2009-10-22 19:20:00,0.75863,0.7587,0.75847,0.7587,56000000.0
2009-10-22 19:25:00,0.75866,0.75889,0.75822,0.75884,57600000.0
2009-10-22 19:30:00,0.75871,0.75871,0.75776,0.75838,70400000.0
2009-10-22 19:35:00,0.75842,0.75854,0.75767,0.75808,65600000.0
2009-10-22 19:40:00,0.7583,0.75857,0.7583,0.75842,62400000.0
2009-10-22 19:45:00,0.7585,0.75856,0.75769,0.75856,64400000.0
2009-10-22 19:50:00,0.75842,0.75842,0.75804,0.75834,68800000.0
2009-10-22 19:55:00,0.75848,0.75867,0.75799,0.75862,68800000.0
2009-10-22 20:00:00,0.75873,0.75928,0.75873,0.75923,56000000.0
2009-10-22 20:05:00,0.75935,0.7595,0.75893,0.75923,68800000.0
2009-10-22 20:10:00,0.75936,0.76073,0.75931,0.76073,59200000.0
2009-10-22 20:15:00,0.76078,0.76109,0.76066,0.76094,54400000.0
2009-10-22 20:20:00,0.76096,0.76218,0.76096,0.76182,65600000.0
2009-10-22 20:25:00,0.76183,0.76183,0.76123,0.76153,64000000.0
2009-10-22 20:30:00,0.7616,0.76185,0.76118,0.76185,72000000.0
2009-10-22 20:35:00,0.76171,0.76201,0.7616,0.76188,60800000.0
2009-10-22 20:40:00,0.76204,0.76216,0.76184,0.76184,65600000.0
2009-10-22 20:45:00,0.76129,0.76189,0.76109,0.76163,65600000.0
2009-10-22 20:50:00,0.76162,0.76167,0.76144,0.76154,59600000.0
2009-10-22 20:55:00,0.76146,0.76183,0.76111,0.7617,67200000.0
2009-10-22 21:00:00,0.76148,0.76183,0.76134,0.76176,70400000.0
2009-10-22 21:05:00,0.76179,0.76193,0.76171,0.76186,57600000.0
2009-10-22 21:10:00,0.7619,0.76196,0.76121,0.76179,62800000.0
2009-10-22 21:15:00,0.76116,0.76195,0.76116,0.76194,56000000.0
2009-10-22 21:20:00,0.76189,0.7624,0.76163,0.76203,72000000.0
2009-10-22 21:25:00,0.76228,0.76268,0.76228,0.76243,59200000.0
2009-10-22 21:30:00,0.76184,0.76239,0.76114,0.76215,54400000.0
2009-10-22 21:35:00,0.76211,0.76221,0.76196,0.76197,67200000.0
2009-10-22 21:40:00,0.76202,0.76216,0.76181,0.76192,67600000.0
2009-10-22 21:45:00,0.76185,0.7621,0.76132,0.76179,62400000.0
2009-10-22 21:50:00,0.76173,0.76212,0.76153,0.76212,60800000.0
2009-10-22 21:55:00,0.76212,0.76228,0.76151,0.76214,62800000.0
2009-10-22 22:00:00,0.76203,0.76221,0.7616,0.76204,76800000.0
2009-10-22 22:05:00,0.76205,0.76224,0.76181,0.76224,63200000.0
2009-10-22 22:10:00,0.76217,0.76232,0.76116,0.76163,59200000.0
2009-10-22 22:15:00,0.76108,0.76166,0.76107,0.76153,51600000.0
2009-10-22 22:20:00,0.76148,0.76158,0.76118,0.76126,59600000.0
2009-10-22 22:25:00,0.76113,0.76144,0.76094,0.76138,68800000.0
2009-10-22 22:30:00,0.76154,0.76156,0.76069,0.76115,65600000.0
2009-10-22 22:35:00,0.7612,0.76131,0.76048,0.76099,56000000.0
2009-10-22 22:40:00,0.76103,0.76127,0.76103,0.76118,51200000.0
2009-10-22 22:45:00,0.76035,0.76116,0.76021,0.76074,65000000.0
2009-10-22 22:50:00,0.76067,0.76117,0.76058,0.76116,68800000.0
2009-10-22 22:55:00,0.76121,0.76131,0.76061,0.76071,67200000.0
2009-10-22 23:00:00,0.76049,0.76086,0.75955,0.75961,57600000.0
2009-10-22 23:05:00,0.75958,0.76005,0.75947,0.75971,67200000.0
2009-10-22 23:10:00,0.75955,0.75976,0.75936,0.75961,66000000.0
2009-10-22 23:15:00,0.75899,0.75996,0.75899,0.7599,60800000.0
2009-10-22 23:20:00,0.75978,0.76051,0.75958,0.76042,72000000.0
2009-10-22 23:25:00,0.76041,0.76148,0.76041,0.76144,60800000.0
2009-10-22 23:30:00,0.76143,0.76163,0.76106,0.76119,61200000.0
2009-10-22 23:35:00,0.76116,0.76133,0.76051,0.76107,54400000.0
2009-10-22 23:40:00,0.76109,0.76113,0.76057,0.76088,54400000.0
2009-10-22 23:45:00,0.76019,0.76093,0.75986,0.76075,60800000.0
2009-10-22 23:50:00,0.76066,0.7607,0.7604,0.76063,57600000.0
2009-10-22 23:55:00,0.76059,0.76096,0.76048,0.76096,58400000.0
2009-10-23 00:00:00,0.76086,0.76135,0.76049,0.76127,62800000.0
2009-10-23 00:05:00,0.76139,0.7616,0.76128,0.76135,60200000.0
2009-10-23 00:10:00,0.76126,0.7615,0.76063,0.76143,60800000.0
2009-10-23 00:15:00,0.7609,0.76145,0.76066,0.7613,64000000.0
2009-10-23 00:20:00,0.76134,0.76159,0.76047,0.7609,57600000.0
2009-10-23 00:25:00,0.76108,0.76163,0.76103,0.76103,60800000.0
2009-10-23 00:30:00,0.76166,0.76172,0.7611,0.76151,57600000.0
2009-10-23 00:35:00,0.7615,0.7617,0.76108,0.7617,58600000.0
2009-10-23 00:40:00,0.76165,0.76176,0.76104,0.76154,62800000.0
2009-10-23 00:45:00,0.7617,0.76171,0.76105,0.76155,60800000.0
2009-10-23 00:50:00,0.76147,0.76162,0.7608,0.76157,62600000.0
2009-10-23 00:55:00,0.76165,0.76179,0.76141,0.76151,72000000.0
2009-10-23 01:00:00,0.76164,0.76166,0.76093,0.7616,64000000.0
2009-10-23 01:05:00,0.76159,0.76164,0.76091,0.76117,62400000.0
2009-10-23 01:10:00,0.76173,0.76199,0.76153,0.76174,59200000.0
2009-10-23 01:15:00,0.76162,0.76185,0.7613,0.76131,59200000.0
2009-10-23 01:20:00,0.76136,0.76154,0.76085,0.76144,65600000.0
2009-10-23 01:25:00,0.76145,0.76161,0.76131,0.7615,57600000.0
2009-10-23 01:30:00,0.7615,0.76167,0.76065,0.76153,65600000.0
2009-10-23 01:35:00,0.76161,0.76204,0.76133,0.76181,62400000.0
2009-10-23 01:40:00,0.76185,0.76185,0.76136,0.7616,67200000.0
2009-10-23 01:45:00,0.76166,0.76183,0.76085,0.76148,52800000.0
2009-10-23 01:50:00,0.76144,0.76159,0.76132,0.76142,65600000.0
2009-10-23 01:55:00,0.76133,0.76151,0.76087,0.76139,62400000.0
2009-10-23 02:00:00,0.76138,0.76159,0.76123,0.76159,92800000.0
2009-10-23 02:05:00,0.76167,0.76186,0.76135,0.76186,70400000.0
2009-10-23 02:10:00,0.76191,0.762,0.76153,0.76164,64400000.0
2009-10-23 02:15:00,0.76154,0.76154,0.7612,0.76129,64000000.0
2009-10-23 02:20:00,0.7616,0.76194,0.76084,0.76151,64000000.0
2009-10-23 02:25:00,0.76153,0.76153,0.76119,0.76131,120000000.0
2009-10-23 02:30:00,0.76131,0.76141,0.76054,0.76058,90600000.0
2009-10-23 02:35:00,0.76027,0.76073,0.7599,0.76059,67200000.0
2009-10-23 02:40:00,0.76051,0.7606,0.76034,0.76041,57600000.0
2009-10-23 02:45:00,0.76047,0.76067,0.76021,0.76021,62800000.0
2009-10-23 02:50:00,0.76009,0.76039,0.75983,0.7602,64000000.0
2009-10-23 02:55:00,0.76001,0.76023,0.75973,0.76001,67200000.0
2009-10-23 03:00:00,0.76005,0.7603,0.75989,0.75993,67200000.0
2009-10-23 03:05:00,0.75999,0.76013,0.75942,0.76011,55400000.0
2009-10-23 03:10:00,0.76018,0.76018,0.75989,0.76006,73000000.0
2009-10-23 03:15:00,0.76011,0.76023,0.75962,0.76014,73600000.0
2009-10-23 03:20:00,0.76022,0.76033,0.75989,0.76026,60800000.0
2009-10-23 03:25:00,0.75994,0.76076,0.75994,0.76052,83200000.0
2009-10-23 03:30:00,0.76051,0.76056,0.75994,0.75994,67200000.0
2009-10-23 03:35:00,0.75995,0.76001,0.75946,0.75985,48000000.0
2009-10-23 03:40:00,0.7599,0.76007,0.75961,0.75968,59200000.0
2009-10-23 03:45:00,0.75992,0.76002,0.75925,0.75945,81600000.0
2009-10-23 03:50:00,0.75949,0.75997,0.759,0.75997,65600000.0
2009-10-23 03:55:00,0.75969,0.76,0.75957,0.75985,73600000.0
2009-10-23 04:00:00,0.75981,0.75998,0.75955,0.75983,112000000.0
2009-10-23 04:05:00,0.76037,0.76092,0.76037,0.76079,60800000.0
2009-10-23 04:10:00,0.76092,0.76102,0.76011,0.76015,59200000.0
2009-10-23 04:15:00,0.76011,0.76073,0.76006,0.76058,84800000.0
2009-10-23 04:20:00,0.7607,0.76104,0.76052,0.76099,83200000.0
2009-10-23 04:25:00,0.76093,0.76093,0.76043,0.76086,99600000.0
2009-10-23 04:30:00,0.76085,0.76113,0.76072,0.761,80000000.0
2009-10-23 04:35:00,0.76093,0.76113,0.76061,0.76094,62800000.0
2009-10-23 04:40:00,0.76067,0.76071,0.75988,0.76017,62400000.0
2009-10-23 04:45:00,0.76031,0.7605,0.75952,0.76017,64000000.0
2009-10-23 04:50:00,0.76027,0.76043,0.75958,0.76029,68800000.0
2009-10-23 04:55:00,0.76033,0.7605,0.76023,0.76034,84800000.0
2009-10-23 05:00:00,0.76034,0.76041,0.76004,0.76038,73600000.0
2009-10-23 05:05:00,0.76069,0.76069,0.76037,0.76044,67200000.0
2009-10-23 05:10:00,0.76053,0.7607,0.76035,0.76036,94800000.0
2009-10-23 05:15:00,0.75987,0.76064,0.75978,0.76039,68800000.0
2009-10-23 05:20:00,0.76056,0.76068,0.75991,0.76014,146400000.0
2009-10-23 05:25:00,0.76035,0.76064,0.75987,0.76047,152000000.0
2009-10-23 05:30:00,0.76057,0.76098,0.76035,0.76083,84600000.0
2009-10-23 05:35:00,0.76071,0.7609,0.76059,0.76079,69800000.0
2009-10-23 05:40:00,0.76071,0.7608,0.76034,0.76051,79400000.0
2009-10-23 05:45:00,0.76042,0.76067,0.76028,0.76056,86400000.0
2009-10-23 05:50:00,0.76064,0.76069,0.76037,0.76042,115200000.0
2009-10-23 05:55:00,0.76039,0.76042,0.76013,0.76023,171200000.0
2009-10-23 06:00:00,0.76018,0.76035,0.76006,0.76035,129600000.0
2009-10-23 06:05:00,0.76028,0.76045,0.75976,0.76035,82000000.0
2009-10-23 06:10:00,0.76042,0.76074,0.76008,0.76037,92200000.0
2009-10-23 06:15:00,0.76073,0.76093,0.76035,0.76042,68800000.0
2009-10-23 06:20:00,0.76067,0.76078,0.7602,0.76062,75200000.0
2009-10-23 06:25:00,0.76057,0.76057,0.75904,0.76042,64000000.0
2009-10-23 06:30:00,0.76048,0.76048,0.76004,0.76034,91200000.0
2009-10-23 06:35:00,0.76032,0.76035,0.75969,0.76015,64400000.0
2009-10-23 06:40:00,0.76012,0.76046,0.75993,0.76037,56000000.0
2009-10-23 06:45:00,0.76035,0.76071,0.76024,0.76071,62400000.0
2009-10-23 06:50:00,0.76075,0.76093,0.76061,0.76079,62400000.0
2009-10-23 06:55:00,0.76075,0.76095,0.76067,0.76083,78400000.0
2009-10-23 07:00:00,0.76083,0.76094,0.76075,0.76094,86200000.0
2009-10-23 07:05:00,0.76095,0.76112,0.7609,0.76107,78800000.0
2009-10-23 07:10:00,0.76109,0.76124,0.76094,0.76113,92800000.0
2009-10-23 07:15:00,0.76129,0.76136,0.7605,0.76051,65600000.0
2009-10-23 07:20:00,0.76051,0.76063,0.76033,0.76052,97600000.0
2009-10-23 07:25:00,0.76047,0.76111,0.76047,0.76086,144400000.0
2009-10-23 07:30:00,0.76082,0.76094,0.75997,0.76001,86400000.0
2009-10-23 07:35:00,0.75983,0.76006,0.7592,0.76004,81400000.0
2009-10-23 07:40:00,0.75997,0.7605,0.75981,0.7605,96400000.0
2009-10-23 07:45:00,0.76061,0.76084,0.76023,0.76024,144000000.0
2009-10-23 07:50:00,0.76021,0.76074,0.76017,0.76051,119400000.0
2009-10-23 07:55:00,0.7605,0.76142,0.76027,0.76142,118800000.0
2009-10-23 08:00:00,0.76145,0.76145,0.76104,0.76121,118400000.0
2009-10-23 08:05:00,0.76118,0.76118,0.76051,0.76072,98000000.0
2009-10-23 08:10:00,0.76077,0.76087,0.76066,0.7608,112000000.0
2009-10-23 08:15:00,0.76075,0.76129,0.76075,0.76093,105600000.0
2009-10-23 08:20:00,0.76121,0.76121,0.76006,0.76034,108200000.0
2009-10-23 08:25:00,0.76019,0.76027,0.75985,0.7602,172200000.0
2009-10-23 08:30:00,0.76012,0.76043,0.75951,0.75986,230800000.0
2009-10-23 08:35:00,0.7596,0.7598,0.75932,0.75934,131200000.0
2009-10-23 08:40:00,0.75945,0.76004,0.75942,0.76004,158400000.0
2009-10-23 08:45:00,0.75999,0.76074,0.75996,0.76051,171200000.0
2009-10-23 08:50:00,0.76049,0.76081,0.76044,0.76069,252200000.0
2009-10-23 08:55:00,0.76073,0.76092,0.7606,0.76079,135200000.0
2009-10-23 09:00:00,0.76087,0.76094,0.76006,0.76006,145600000.0
2009-10-23 09:05:00,0.75994,0.76033,0.75994,0.76019,188600000.0
2009-10-23 09:10:00,0.7603,0.76095,0.76025,0.7609,294400000.0
2009-10-23 09:15:00,0.76091,0.76144,0.76086,0.76136,286400000.0
2009-10-23 09:20:00,0.7612,0.76135,0.76096,0.76106,302800000.0
2009-10-23 09:25:00,0.76119,0.76129,0.76094,0.76097,243000000.0
2009-10-23 09:30:00,0.76099,0.76107,0.76061,0.76066,182800000.0
2009-10-23 09:35:00,0.76099,0.7611,0.76059,0.7608,270400000.0
2009-10-23 09:40:00,0.76073,0.76073,0.76032,0.76052,298600000.0
2009-10-23 09:45:00,0.76053,0.76073,0.76051,0.76063,189600000.0
2009-10-23 09:50:00,0.76068,0.76107,0.76058,0.76095,319800000.0
2009-10-23 09:55:00,0.76097,0.7612,0.76063,0.76072,288000000.0
2009-10-23 10:00:00,0.76086,0.76115,0.76073,0.76104,324600000.0
2009-10-23 10:05:00,0.76109,0.76114,0.76058,0.76059,317000000.0
2009-10-23 10:10:00,0.76047,0.76053,0.75975,0.76019,454600000.0
2009-10-23 10:15:00,0.76014,0.76034,0.76008,0.76031,270800000.0
2009-10-23 10:20:00,0.76019,0.76035,0.75968,0.75968,288000000.0
2009-10-23 10:25:00,0.75956,0.7598,0.75932,0.75975,371600000.0
2009-10-23 10:30:00,0.75949,0.75949,0.75861,0.75943,200200000.0
2009-10-23 10:35:00,0.75941,0.75949,0.75909,0.75945,141200000.0
2009-10-23 10:40:00,0.75948,0.75979,0.75934,0.75968,157800000.0
2009-10-23 10:45:00,0.75965,0.76009,0.75945,0.75996,181200000.0
2009-10-23 10:50:00,0.7599,0.75992,0.75935,0.75947,252800000.0
2009-10-23 10:55:00,0.75946,0.75952,0.75919,0.75944,231400000.0
2009-10-23 11:00:00,0.75965,0.75965,0.75933,0.75949,196800000.0
2009-10-23 11:05:00,0.75956,0.75971,0.75923,0.75966,191800000.0
2009-10-23 11:10:00,0.75968,0.76032,0.75968,0.76032,317000000.0
2009-10-23 11:15:00,0.76018,0.76018,0.75941,0.75945,255200000.0
2009-10-23 11:20:00,0.75954,0.7598,0.75944,0.7598,281400000.0
2009-10-23 11:25:00,0.75983,0.76005,0.75964,0.75998,234600000.0
2009-10-23 11:30:00,0.76003,0.76034,0.75976,0.75984,171600000.0
2009-10-23 11:35:00,0.75984,0.75994,0.75964,0.75981,225600000.0
2009-10-23 11:40:00,0.75981,0.76008,0.75981,0.75997,193600000.0
2009-10-23 11:45:00,0.76008,0.76038,0.75998,0.76025,208400000.0
2009-10-23 11:50:00,0.76031,0.76046,0.7595,0.76038,199400000.0
2009-10-23 11:55:00,0.76039,0.76042,0.7596,0.76019,238800000.0
2009-10-23 12:00:00,0.76028,0.76059,0.76024,0.76045,156200000.0
2009-10-23 12:05:00,0.76041,0.76047,0.76004,0.76004,124800000.0
2009-10-23 12:10:00,0.76005,0.76013,0.75946,0.75951,155600000.0
2009-10-23 12:15:00,0.75962,0.7597,0.7592,0.75964,206800000.0
2009-10-23 12:20:00,0.75965,0.75969,0.75921,0.75935,205200000.0
2009-10-23 12:25:00,0.75911,0.75988,0.75848,0.75853,251200000.0
2009-10-23 12:30:00,0.75837,0.75979,0.75807,0.75962,194000000.0
2009-10-23 12:35:00,0.75938,0.75986,0.75926,0.75957,165200000.0
2009-10-23 12:40:00,0.75959,0.75972,0.75884,0.75885,92800000.0
2009-10-23 12:45:00,0.758,0.75915,0.758,0.75897,226000000.0
2009-10-23 12:50:00,0.75904,0.75978,0.75903,0.7597,154600000.0
2009-10-23 12:55:00,0.75974,0.76049,0.75971,0.76049,152800000.0
2009-10-23 13:00:00,0.76054,0.76075,0.76031,0.76047,108800000.0
2009-10-23 13:05:00,0.76052,0.76066,0.76025,0.76041,132800000.0
2009-10-23 13:10:00,0.76044,0.76052,0.76009,0.76018,151400000.0
2009-10-23 13:15:00,0.76033,0.76044,0.76005,0.76028,244600000.0
2009-10-23 13:20:00,0.76015,0.76022,0.75935,0.75985,235600000.0
2009-10-23 13:25:00,0.75988,0.76006,0.75983,0.76006,208600000.0
2009-10-23 13:30:00,0.75999,0.7601,0.75985,0.76006,189800000.0
2009-10-23 13:35:00,0.76036,0.76079,0.76001,0.76038,157200000.0
2009-10-23 13:40:00,0.76071,0.76093,0.76006,0.76093,185600000.0
2009-10-23 13:45:00,0.76099,0.76103,0.76063,0.76068,117200000.0
2009-10-23 13:50:00,0.76072,0.76089,0.76059,0.76069,181800000.0
2009-10-23 13:55:00,0.76078,0.76083,0.76061,0.76063,170600000.0
2009-10-23 14:00:00,0.76067,0.76075,0.76049,0.76052,129600000.0
2009-10-23 14:05:00,0.76045,0.76085,0.76025,0.76066,157200000.0
2009-10-23 14:10:00,0.76065,0.7612,0.76065,0.76108,120400000.0
2009-10-23 14:15:00,0.76117,0.76127,0.76089,0.76097,139600000.0
2009-10-23 14:20:00,0.76096,0.76096,0.75983,0.76065,124800000.0
2009-10-23 14:25:00,0.7606,0.76102,0.76049,0.76101,104000000.0
2009-10-23 14:30:00,0.76101,0.76133,0.7609,0.76101,54800000.0
2009-10-23 14:35:00,0.76111,0.76111,0.76071,0.76085,72000000.0
2009-10-23 14:40:00,0.76117,0.76172,0.76113,0.76166,56000000.0
2009-10-23 14:45:00,0.76168,0.76186,0.76148,0.76182,58000000.0
2009-10-23 14:50:00,0.76175,0.76197,0.7611,0.76197,52800000.0
2009-10-23 14:55:00,0.76202,0.76203,0.76113,0.7614,64000000.0
2009-10-23 15:00:00,0.76135,0.76148,0.76019,0.76135,57600000.0
2009-10-23 15:05:00,0.7613,0.76139,0.76048,0.76123,75200000.0
2009-10-23 15:10:00,0.76128,0.76176,0.76122,0.76165,60800000.0
2009-10-23 15:15:00,0.76156,0.76192,0.76151,0.76192,58000000.0
2009-10-23 15:20:00,0.762,0.762,0.76162,0.76195,65600000.0
2009-10-23 15:25:00,0.76203,0.76248,0.76187,0.76238,56000000.0
2009-10-23 15:30:00,0.76234,0.76242,0.76215,0.76226,54400000.0
2009-10-23 15:35:00,0.76233,0.76237,0.76108,0.76149,64000000.0
2009-10-23 15:40:00,0.76149,0.76149,0.76101,0.76104,68800000.0
2009-10-23 15:45:00,0.761,0.76174,0.76094,0.76174,72400000.0
2009-10-23 15:50:00,0.76174,0.76252,0.76174,0.7624,60200000.0
2009-10-23 15:55:00,0.76255,0.76255,0.76207,0.76249,70800000.0
2009-10-23 16:00:00,0.76258,0.76293,0.7607,0.7607,72000000.0
2009-10-23 16:05:00,0.76073,0.76098,0.75989,0.76013,72000000.0
2009-10-23 16:10:00,0.76006,0.76016,0.75957,0.76008,64000000.0
2009-10-23 16:15:00,0.75994,0.76078,0.75947,0.76066,62400000.0
2009-10-23 16:20:00,0.76059,0.76059,0.75971,0.76045,66000000.0
2009-10-23 16:25:00,0.76044,0.76088,0.76007,0.76081,70800000.0
2009-10-23 16:30:00,0.76092,0.76092,0.76043,0.76073,61800000.0
2009-10-23 16:35:00,0.76087,0.76093,0.75992,0.76022,72000000.0
2009-10-23 16:40:00,0.76039,0.76048,0.76009,0.76009,70400000.0
2009-10-23 16:45:00,0.76001,0.76035,0.75986,0.76027,76800000.0
2009-10-23 16:50:00,0.76011,0.76041,0.75983,0.76041,57600000.0
2009-10-23 16:55:00,0.76039,0.76069,0.75992,0.76067,59200000.0
2009-10-23 17:00:00,0.76063,0.76078,0.76025,0.76071,57000000.0
2009-10-23 17:05:00,0.76065,0.76086,0.76054,0.76082,64000000.0
2009-10-23 17:10:00,0.76083,0.76089,0.7606,0.76078,65600000.0
2009-10-23 17:15:00,0.76068,0.76071,0.76031,0.7607,62400000.0
2009-10-23 17:20:00,0.76074,0.7611,0.76037,0.76073,65600000.0
2009-10-23 17:25:00,0.76071,0.7612,0.76064,0.76104,59200000.0
2009-10-23 17:30:00,0.76093,0.76093,0.76042,0.76042,65600000.0
2009-10-23 17:35:00,0.76039,0.76107,0.76039,0.76104,60800000.0
2009-10-23 17:40:00,0.76113,0.76137,0.76108,0.76128,72000000.0
2009-10-23 17:45:00,0.76135,0.76153,0.76105,0.76105,68800000.0
2009-10-23 17:50:00,0.7611,0.76141,0.76088,0.76135,64000000.0
2009-10-23 17:55:00,0.76136,0.76143,0.76107,0.76136,62400000.0
2009-10-23 18:00:00,0.76129,0.76136,0.76071,0.76101,69600000.0
2009-10-23 18:05:00,0.76076,0.761,0.76059,0.76061,62400000.0
2009-10-23 18:10:00,0.76072,0.76102,0.76047,0.76057,57600000.0
2009-10-23 18:15:00,0.76053,0.76077,0.76013,0.76075,56000000.0
2009-10-23 18:20:00,0.76077,0.76083,0.76051,0.76056,57600000.0
2009-10-23 18:25:00,0.76053,0.7608,0.75955,0.76077,75200000.0
2009-10-23 18:30:00,0.76068,0.76068,0.76023,0.76023,60800000.0
2009-10-23 18:35:00,0.76025,0.76078,0.7602,0.76078,68200000.0
2009-10-23 18:40:00,0.76102,0.76111,0.76082,0.76099,73000000.0
2009-10-23 18:45:00,0.76089,0.76122,0.76087,0.76121,60800000.0
2009-10-23 18:50:00,0.76126,0.76126,0.76061,0.76071,72400000.0
2009-10-23 18:55:00,0.76081,0.76094,0.76064,0.76069,59200000.0
2009-10-23 19:00:00,0.76065,0.76066,0.7602,0.76034,59200000.0
2009-10-23 19:05:00,0.76033,0.76052,0.75994,0.76012,59200000.0
2009-10-23 19:10:00,0.75985,0.7606,0.75978,0.76052,67600000.0
2009-10-23 19:15:00,0.7605,0.76057,0.7596,0.76028,57600000.0
2009-10-23 19:20:00,0.76023,0.76023,0.75973,0.7599,56400000.0
2009-10-23 19:25:00,0.7598,0.75994,0.75955,0.75972,57600000.0
2009-10-23 19:30:00,0.7594,0.75947,0.75875,0.75886,70400000.0
2009-10-23 19:35:00,0.75881,0.75913,0.75869,0.75907,65600000.0
2009-10-23 19:40:00,0.75915,0.75933,0.75912,0.75918,62400000.0
2009-10-23 19:45:00,0.75916,0.75937,0.75897,0.75936,64000000.0
2009-10-23 19:50:00,0.75934,0.75951,0.75907,0.75942,68800000.0
2009-10-23 19:55:00,0.75942,0.75948,0.75902,0.75942,68800000.0
2009-10-23 20:00:00,0.75934,0.75934,0.75858,0.75882,63400000.0
2009-10-23 20:05:00,0.75879,0.75933,0.75844,0.7593,68800000.0
2009-10-23 20:10:00,0.7593,0.75958,0.75918,0.7593,59200000.0
2009-10-23 20:15:00,0.75944,0.75991,0.75933,0.75991,54400000.0
2009-10-23 20:20:00,0.75982,0.75999,0.75967,0.75983,65600000.0
2009-10-23 20:25:00,0.75995,0.76,0.75923,0.75999,64000000.0
2009-10-23 20:30:00,0.76001,0.76019,0.75945,0.75991,72000000.0
2009-10-23 20:35:00,0.75993,0.76009,0.75976,0.75998,60800000.0
2009-10-23 20:40:00,0.76006,0.7602,0.75991,0.75991,71200000.0
2009-10-23 20:45:00,0.75916,0.76044,0.75916,0.76044,75200000.0
2009-10-23 20:50:00,0.76043,0.76052,0.76032,0.76037,59200000.0
2009-10-23 20:55:00,0.76025,0.76025,0.75951,0.75996,67600000.0
2009-10-23 21:00:00,0.75951,0.76027,0.75951,0.75999,70400000.0
2009-10-23 21:05:00,0.75989,0.76008,0.7595,0.75966,57600000.0
2009-10-23 21:10:00,0.75975,0.76,0.75953,0.75996,62400000.0
2009-10-23 21:15:00,0.76001,0.76011,0.75982,0.7601,56000000.0
2009-10-23 21:20:00,0.75968,0.75998,0.75931,0.7595,72000000.0
2009-10-23 21:25:00,0.75949,0.75979,0.75932,0.75966,59200000.0
2009-10-23 21:30:00,0.75968,0.76025,0.75925,0.76014,54400000.0
2009-10-23 21:35:00,0.75994,0.75996,0.75902,0.75983,67200000.0
2009-10-23 21:40:00,0.75977,0.76006,0.75974,0.75983,67200000.0
2009-10-23 21:45:00,0.76016,0.76079,0.76016,0.76073,62400000.0
2009-10-23 21:50:00,0.76087,0.76104,0.7604,0.76097,60800000.0
2009-10-23 21:55:00,0.76094,0.76098,0.7607,0.76081,62400000.0
2009-10-23 22:00:00,0.76069,0.76099,0.76025,0.76099,77200000.0
2009-10-23 22:05:00,0.76084,0.76151,0.76084,0.7614,62800000.0
2009-10-23 22:10:00,0.76133,0.76145,0.76088,0.76101,59200000.0
2009-10-23 22:15:00,0.76045,0.76108,0.76045,0.76097,51600000.0
2009-10-23 22:20:00,0.76092,0.76116,0.76043,0.76088,58600000.0
2009-10-23 22:25:00,0.76097,0.76122,0.76051,0.76075,68800000.0
2009-10-23 22:30:00,0.76027,0.76101,0.76027,0.76072,66000000.0
2009-10-23 22:35:00,0.76081,0.76081,0.76043,0.76054,56000000.0
2009-10-23 22:40:00,0.76063,0.76086,0.76052,0.76086,51200000.0
2009-10-23 22:45:00,0.76133,0.76173,0.76091,0.76113,65600000.0
2009-10-23 22:50:00,0.7612,0.7612,0.76047,0.76069,69600000.0
2009-10-23 22:55:00,0.76084,0.76084,0.76008,0.76019,67000000.0
2009-10-25 23:00:00,0.75948,0.76,0.75875,0.75997,58400000.0
2009-10-25 23:05:00,0.75987,0.76029,0.75901,0.75989,59200000.0
2009-10-25 23:10:00,0.75988,0.75988,0.75827,0.75863,65600000.0
2009-10-25 23:15:00,0.75829,0.7599,0.75823,0.75987,70400000.0
2009-10-25 23:20:00,0.75942,0.75966,0.75838,0.75838,75200000.0
2009-10-25 23:25:00,0.75839,0.7598,0.75828,0.75873,61200000.0
2009-10-25 23:30:00,0.75967,0.75968,0.75869,0.75912,68800000.0
2009-10-25 23:35:00,0.7593,0.7593,0.75887,0.75892,54400000.0
2009-10-25 23:40:00,0.75893,0.75902,0.75839,0.75889,54400000.0
2009-10-25 23:45:00,0.7586,0.7591,0.75785,0.75908,60800000.0
2009-10-25 23:50:00,0.75905,0.7591,0.75794,0.75852,57000000.0
2009-10-25 23:55:00,0.75857,0.75992,0.75818,0.75992,57600000.0
2009-10-26 00:00:00,0.76016,0.76027,0.75928,0.75945,62400000.0
2009-10-26 00:05:00,0.75949,0.75961,0.75875,0.75955,60800000.0
2009-10-26 00:10:00,0.75937,0.75968,0.75859,0.75963,61200000.0
2009-10-26 00:15:00,0.75965,0.7598,0.75906,0.75976,64000000.0
2009-10-26 00:20:00,0.75954,0.75977,0.75897,0.75942,57000000.0
2009-10-26 00:25:00,0.75964,0.75972,0.75895,0.75963,60800000.0
2009-10-26 00:30:00,0.75967,0.75984,0.75904,0.75969,66000000.0
2009-10-26 00:35:00,0.75975,0.75978,0.759,0.75964,59200000.0
2009-10-26 00:40:00,0.75963,0.75974,0.75893,0.75964,62400000.0
2009-10-26 00:45:00,0.75959,0.75959,0.75923,0.7593,61200000.0
2009-10-26 00:50:00,0.75933,0.75948,0.75865,0.75874,62800000.0
2009-10-26 00:55:00,0.75942,0.75957,0.75924,0.75936,72000000.0
2009-10-26 01:00:00,0.75844,0.75936,0.75835,0.759,66000000.0
2009-10-26 01:05:00,0.75911,0.75924,0.75853,0.75919,62400000.0
2009-10-26 01:10:00,0.75926,0.75926,0.75877,0.75897,60000000.0
2009-10-26 01:15:00,0.75898,0.75927,0.75879,0.75908,59200000.0
2009-10-26 01:20:00,0.75918,0.7595,0.7587,0.75938,65600000.0
2009-10-26 01:25:00,0.75937,0.7595,0.75923,0.75934,57600000.0
2009-10-26 01:30:00,0.75911,0.75987,0.75883,0.75987,65600000.0
2009-10-26 01:35:00,0.75989,0.76015,0.75982,0.76014,62400000.0
2009-10-26 01:40:00,0.76018,0.76025,0.7599,0.76014,67200000.0
2009-10-26 01:45:00,0.76012,0.76035,0.76009,0.76023,52800000.0
2009-10-26 01:50:00,0.76013,0.76023,0.75978,0.75978,65600000.0
2009-10-26 01:55:00,0.75955,0.75979,0.75939,0.75972,62400000.0
2009-10-26 02:00:00,0.75974,0.75985,0.75945,0.75982,62400000.0
2009-10-26 02:05:00,0.76002,0.76002,0.75971,0.75971,65600000.0
2009-10-26 02:10:00,0.7596,0.75976,0.75945,0.75969,53200000.0
2009-10-26 02:15:00,0.75972,0.75977,0.75906,0.75952,67600000.0
2009-10-26 02:20:00,0.75938,0.75951,0.75925,0.75939,62400000.0
2009-10-26 02:25:00,0.75941,0.75973,0.75841,0.75966,65600000.0
2009-10-26 02:30:00,0.75967,0.75967,0.75918,0.75923,57600000.0
2009-10-26 02:35:00,0.7591,0.75945,0.75892,0.75935,65600000.0
2009-10-26 02:40:00,0.75937,0.75998,0.75937,0.75984,59200000.0
2009-10-26 02:45:00,0.75992,0.76013,0.7596,0.75973,58600000.0
2009-10-26 02:50:00,0.75966,0.76059,0.75958,0.76007,61200000.0
2009-10-26 02:55:00,0.75968,0.75985,0.75938,0.75938,63400000.0
2009-10-26 03:00:00,0.75932,0.75955,0.7588,0.75908,72000000.0
2009-10-26 03:05:00,0.75889,0.75941,0.75868,0.75918,61800000.0
2009-10-26 03:10:00,0.75912,0.75953,0.75904,0.75946,61200000.0
2009-10-26 03:15:00,0.75937,0.75946,0.75856,0.75856,62400000.0
2009-10-26 03:20:00,0.75847,0.75872,0.75817,0.7582,59200000.0
2009-10-26 03:25:00,0.75819,0.7584,0.75722,0.75722,58000000.0
2009-10-26 03:30:00,0.75798,0.75809,0.75778,0.75795,60800000.0
2009-10-26 03:35:00,0.75756,0.75813,0.75756,0.75811,57600000.0
2009-10-26 03:40:00,0.75813,0.75837,0.75787,0.75837,64000000.0
2009-10-26 03:45:00,0.75855,0.75957,0.75833,0.75933,60800000.0
2009-10-26 03:50:00,0.75939,0.75965,0.75904,0.75955,61200000.0
2009-10-26 03:55:00,0.75956,0.75973,0.75927,0.75973,62400000.0
2009-10-26 04:00:00,0.75983,0.76125,0.75982,0.76122,57600000.0
2009-10-26 04:05:00,0.76109,0.76113,0.76029,0.76029,58000000.0
2009-10-26 04:10:00,0.76056,0.76073,0.7591,0.76067,60800000.0
2009-10-26 04:15:00,0.76091,0.76091,0.76015,0.76034,54400000.0
2009-10-26 04:20:00,0.76032,0.76042,0.75983,0.76001,54400000.0
2009-10-26 04:25:00,0.76004,0.76044,0.75999,0.76003,60800000.0
2009-10-26 04:30:00,0.76016,0.7602,0.75969,0.75971,60800000.0
2009-10-26 04:35:00,0.75999,0.75999,0.75917,0.75944,72000000.0
2009-10-26 04:40:00,0.75949,0.75956,0.75903,0.75947,60800000.0
2009-10-26 04:45:00,0.75952,0.75958,0.75925,0.75932,66000000.0
2009-10-26 04:50:00,0.75957,0.75957,0.759,0.75905,59600000.0
2009-10-26 04:55:00,0.7592,0.75967,0.75919,0.75967,57600000.0
2009-10-26 05:00:00,0.75933,0.7596,0.75892,0.7594,67200000.0
2009-10-26 05:05:00,0.75948,0.75952,0.75897,0.75897,69600000.0
2009-10-26 05:10:00,0.75903,0.75931,0.75893,0.75923,65600000.0
2009-10-26 05:15:00,0.75864,0.7594,0.7586,0.7586,51600000.0
2009-10-26 05:20:00,0.75931,0.75931,0.75812,0.75868,56000000.0
2009-10-26 05:25:00,0.75864,0.75908,0.75827,0.75908,65000000.0
2009-10-26 05:30:00,0.75903,0.7591,0.75836,0.75896,68800000.0
2009-10-26 05:35:00,0.75897,0.75903,0.75835,0.75835,58600000.0
2009-10-26 05:40:00,0.75843,0.75877,0.75843,0.75846,51200000.0
2009-10-26 05:45:00,0.75796,0.75948,0.75796,0.75942,58600000.0
2009-10-26 05:50:00,0.75934,0.75939,0.75843,0.75852,61800000.0
2009-10-26 05:55:00,0.75878,0.75912,0.75827,0.759,77200000.0
2009-10-26 06:00:00,0.75911,0.75915,0.75849,0.75908,62400000.0
2009-10-26 06:05:00,0.75916,0.75925,0.75883,0.75911,60800000.0
2009-10-26 06:10:00,0.75908,0.75915,0.75868,0.7588,62400000.0
2009-10-26 06:15:00,0.75891,0.75902,0.7587,0.75878,67200000.0
2009-10-26 06:20:00,0.75885,0.75891,0.75776,0.75845,67600000.0
2009-10-26 06:25:00,0.75847,0.75859,0.75748,0.75847,54400000.0
2009-10-26 06:30:00,0.75833,0.7586,0.75789,0.75831,58600000.0
2009-10-26 06:35:00,0.75843,0.75843,0.758,0.75836,72000000.0
2009-10-26 06:40:00,0.75833,0.75838,0.75798,0.75838,56000000.0
2009-10-26 06:45:00,0.75828,0.75831,0.75762,0.75831,62400000.0
2009-10-26 06:50:00,0.75832,0.75833,0.75795,0.75795,57600000.0
2009-10-26 06:55:00,0.75823,0.75843,0.75818,0.75835,70800000.0
2009-10-26 07:00:00,0.75829,0.75867,0.75823,0.75831,67600000.0
2009-10-26 07:05:00,0.75825,0.7587,0.75768,0.7587,59200000.0
2009-10-26 07:10:00,0.75871,0.75871,0.75848,0.75852,65600000.0
2009-10-26 07:15:00,0.75852,0.75864,0.75726,0.75802,65600000.0
2009-10-26 07:20:00,0.75792,0.7582,0.75755,0.75805,60800000.0
2009-10-26 07:25:00,0.75807,0.75831,0.75764,0.75823,72000000.0
2009-10-26 07:30:00,0.75828,0.75833,0.75787,0.75833,64000000.0
2009-10-26 07:35:00,0.75832,0.75858,0.75771,0.7585,65600000.0
2009-10-26 07:40:00,0.75837,0.75861,0.75815,0.75849,54800000.0
2009-10-26 07:45:00,0.75833,0.75843,0.75789,0.75803,59200000.0
2009-10-26 07:50:00,0.75814,0.7582,0.75749,0.75786,68800000.0
2009-10-26 07:55:00,0.75814,0.75822,0.75769,0.75784,55400000.0
2009-10-26 08:00:00,0.75784,0.75825,0.7578,0.75799,68800000.0
2009-10-26 08:05:00,0.75808,0.7584,0.75803,0.75829,68200000.0
2009-10-26 08:10:00,0.75827,0.75835,0.75729,0.75828,64000000.0
2009-10-26 08:15:00,0.75821,0.7585,0.75803,0.7585,62400000.0
2009-10-26 08:20:00,0.75865,0.75869,0.75776,0.7584,65600000.0
2009-10-26 08:25:00,0.75815,0.75871,0.7579,0.75866,70400000.0
2009-10-26 08:30:00,0.75833,0.75888,0.75795,0.75869,57600000.0
2009-10-26 08:35:00,0.75876,0.75876,0.75797,0.7582,56000000.0
2009-10-26 08:40:00,0.75838,0.75863,0.75764,0.7586,57000000.0
2009-10-26 08:45:00,0.75784,0.75864,0.75784,0.75832,59200000.0
2009-10-26 08:50:00,0.75851,0.75855,0.75823,0.75843,59000000.0
2009-10-26 08:55:00,0.75857,0.7589,0.7584,0.75888,59200000.0
2009-10-26 09:00:00,0.75922,0.75926,0.75866,0.75884,59200000.0
2009-10-26 09:05:00,0.75866,0.75886,0.75815,0.75815,72000000.0
2009-10-26 09:10:00,0.75814,0.75817,0.75771,0.75805,60800000.0
2009-10-26 09:15:00,0.75812,0.75853,0.75812,0.75827,73000000.0
2009-10-26 09:20:00,0.75833,0.75862,0.75832,0.75856,68800000.0
2009-10-26 09:25:00,0.75849,0.75873,0.75842,0.75863,61200000.0
2009-10-26 09:30:00,0.75863,0.7589,0.75769,0.75883,75600000.0
2009-10-26 09:35:00,0.75886,0.75918,0.7587,0.75918,57600000.0
2009-10-26 09:40:00,0.75917,0.75917,0.75865,0.75881,56400000.0
2009-10-26 09:45:00,0.75878,0.75921,0.7587,0.75909,57600000.0
2009-10-26 09:50:00,0.75894,0.75918,0.75892,0.75895,62400000.0
2009-10-26 09:55:00,0.75902,0.75922,0.75885,0.75914,68800000.0
2009-10-26 10:00:00,0.75912,0.75944,0.75898,0.75917,62400000.0
2009-10-26 10:05:00,0.75906,0.75939,0.75868,0.75917,64000000.0
2009-10-26 10:10:00,0.75948,0.75996,0.75948,0.75969,69200000.0
2009-10-26 10:15:00,0.75947,0.75958,0.75932,0.75943,72400000.0
2009-10-26 10:20:00,0.75928,0.75937,0.759,0.75908,60800000.0
2009-10-26 10:25:00,0.75896,0.75929,0.75877,0.75917,65600000.0
2009-10-26 10:30:00,0.75918,0.75926,0.75897,0.75905,59600000.0
2009-10-26 10:35:00,0.759,0.75951,0.75888,0.75949,65600000.0
2009-10-26 10:40:00,0.75945,0.7595,0.75908,0.75925,62400000.0
2009-10-26 10:45:00,0.75928,0.75944,0.75921,0.75935,65600000.0
2009-10-26 10:50:00,0.75939,0.75947,0.75914,0.75933,64400000.0
2009-10-26 10:55:00,0.75943,0.75948,0.7591,0.75928,57600000.0
2009-10-26 11:00:00,0.75931,0.75964,0.75921,0.75964,59200000.0
2009-10-26 11:05:00,0.75984,0.76032,0.75984,0.76029,57600000.0
2009-10-26 11:10:00,0.76023,0.76028,0.75997,0.75998,76800000.0
2009-10-26 11:15:00,0.75998,0.75998,0.75937,0.75962,70400000.0
2009-10-26 11:20:00,0.75958,0.75965,0.75877,0.75926,72000000.0
2009-10-26 11:25:00,0.75931,0.75933,0.75869,0.75922,62800000.0
2009-10-26 11:30:00,0.75926,0.76072,0.7588,0.76072,71200000.0
2009-10-26 11:35:00,0.76087,0.76087,0.7601,0.76036,60800000.0
2009-10-26 11:40:00,0.7604,0.7604,0.75933,0.75995,61800000.0
2009-10-26 11:45:00,0.76019,0.76019,0.75979,0.7598,64000000.0
2009-10-26 11:50:00,0.75975,0.75975,0.75881,0.75948,72000000.0
2009-10-26 11:55:00,0.75937,0.7596,0.75902,0.75902,72000000.0
2009-10-26 12:00:00,0.75941,0.75957,0.75929,0.75931,70400000.0
2009-10-26 12:05:00,0.75908,0.75943,0.75862,0.75936,60800000.0
2009-10-26 12:10:00,0.75907,0.7594,0.75868,0.7594,72400000.0
2009-10-26 12:15:00,0.75939,0.75958,0.7593,0.75948,68800000.0
2009-10-26 12:20:00,0.75921,0.75943,0.7589,0.7591,64000000.0
2009-10-26 12:25:00,0.75906,0.75906,0.75866,0.75891,54400000.0
2009-10-26 12:30:00,0.75893,0.75917,0.75881,0.75916,56000000.0
2009-10-26 12:35:00,0.75922,0.75927,0.7589,0.75909,65600000.0
2009-10-26 12:40:00,0.75908,0.75918,0.75815,0.75815,57600000.0
2009-10-26 12:45:00,0.75908,0.75915,0.75837,0.75853,60200000.0
2009-10-26 12:50:00,0.75835,0.75848,0.75765,0.75848,74600000.0
2009-10-26 12:55:00,0.75846,0.75848,0.75734,0.75832,57600000.0
2009-10-26 13:00:00,0.75831,0.75832,0.7579,0.75805,64000000.0
2009-10-26 13:05:00,0.7581,0.75825,0.75758,0.75807,52800000.0
2009-10-26 13:10:00,0.75803,0.7582,0.75765,0.75784,57600000.0
2009-10-26 13:15:00,0.75809,0.75809,0.75772,0.7578,56000000.0
2009-10-26 13:20:00,0.75807,0.75817,0.75787,0.75807,67600000.0
2009-10-26 13:25:00,0.75805,0.75811,0.75728,0.75785,54400000.0
2009-10-26 13:30:00,0.7579,0.7579,0.75775,0.75789,103400000.0
2009-10-26 13:35:00,0.7578,0.75807,0.75768,0.7579,125600000.0
2009-10-26 13:40:00,0.75785,0.75817,0.7578,0.7581,141200000.0
2009-10-26 13:45:00,0.75806,0.75825,0.75796,0.75825,121600000.0
2009-10-26 13:50:00,0.7581,0.75812,0.75788,0.75805,157200000.0
2009-10-26 13:55:00,0.75796,0.75824,0.75792,0.75792,129600000.0
2009-10-26 14:00:00,0.75779,0.75779,0.75748,0.75748,171200000.0
2009-10-26 14:05:00,0.75729,0.75735,0.75676,0.75681,182200000.0
2009-10-26 14:10:00,0.75675,0.75701,0.75656,0.75701,116800000.0
2009-10-26 14:15:00,0.75624,0.75716,0.75622,0.75706,186000000.0
2009-10-26 14:20:00,0.75706,0.75706,0.75642,0.75683,157000000.0
2009-10-26 14:25:00,0.75686,0.7572,0.75661,0.7572,190400000.0
2009-10-26 14:30:00,0.75727,0.75727,0.7567,0.75681,208400000.0
2009-10-26 14:35:00,0.75686,0.75732,0.75684,0.7573,235400000.0
2009-10-26 14:40:00,0.75733,0.75756,0.75719,0.7575,245600000.0
2009-10-26 14:45:00,0.75753,0.75755,0.75731,0.75742,151400000.0
2009-10-26 14:50:00,0.75758,0.75852,0.75758,0.75837,132800000.0
2009-10-26 14:55:00,0.75823,0.75852,0.75811,0.7585,108200000.0
2009-10-26 15:00:00,0.75842,0.75851,0.75826,0.75832,153600000.0
2009-10-26 15:05:00,0.75867,0.75897,0.75863,0.75876,155200000.0
2009-10-26 15:10:00,0.75857,0.75881,0.75857,0.75857,226400000.0
2009-10-26 15:15:00,0.75869,0.75881,0.75843,0.75843,92800000.0
2009-10-26 15:20:00,0.7585,0.75861,0.75828,0.7583,164800000.0
2009-10-26 15:25:00,0.75817,0.75842,0.75729,0.75729,193600000.0
2009-10-26 15:30:00,0.75736,0.75915,0.75726,0.75899,252000000.0
2009-10-26 15:35:00,0.75896,0.75948,0.75884,0.7594,204200000.0
2009-10-26 15:40:00,0.75937,0.75967,0.75925,0.75946,206800000.0
2009-10-26 15:45:00,0.75964,0.7599,0.75922,0.75924,155200000.0
2009-10-26 15:50:00,0.75922,0.75972,0.75917,0.7596,124200000.0
2009-10-26 15:55:00,0.75958,0.75964,0.75917,0.75917,156200000.0
2009-10-26 16:00:00,0.75929,0.7596,0.75924,0.7596,237000000.0
2009-10-26 16:05:00,0.75961,0.75968,0.75921,0.75928,200400000.0
2009-10-26 16:10:00,0.75927,0.75932,0.75896,0.759,208000000.0
2009-10-26 16:15:00,0.75893,0.75908,0.75885,0.75885,194000000.0
2009-10-26 16:20:00,0.75895,0.7592,0.75895,0.7591,225600000.0
2009-10-26 16:25:00,0.75912,0.75912,0.75819,0.75819,171600000.0
2009-10-26 16:30:00,0.75801,0.75809,0.75774,0.75792,236000000.0
2009-10-26 16:35:00,0.75791,0.758,0.75748,0.75748,281000000.0
2009-10-26 16:40:00,0.75751,0.75771,0.75749,0.75759,256400000.0
2009-10-26 16:45:00,0.75772,0.7583,0.75769,0.75814,316000000.0
2009-10-26 16:50:00,0.75818,0.75833,0.75771,0.75804,192800000.0
2009-10-26 16:55:00,0.75795,0.75804,0.75738,0.75738,197600000.0
2009-10-26 17:00:00,0.75735,0.75786,0.75734,0.75781,232000000.0
2009-10-26 17:05:00,0.75786,0.75841,0.75783,0.7581,252200000.0
2009-10-26 17:10:00,0.75798,0.75856,0.75796,0.75833,180800000.0
2009-10-26 17:15:00,0.75834,0.75872,0.75803,0.7585,158400000.0
2009-10-26 17:20:00,0.75851,0.75867,0.75841,0.75858,140800000.0
2009-10-26 17:25:00,0.75865,0.75888,0.75788,0.75788,200800000.0
2009-10-26 17:30:00,0.75772,0.75866,0.75769,0.75866,372400000.0
2009-10-26 17:35:00,0.75882,0.75924,0.75861,0.75918,286800000.0
2009-10-26 17:40:00,0.75922,0.75985,0.75887,0.75963,270800000.0
2009-10-26 17:45:00,0.75971,0.75981,0.75927,0.75946,455400000.0
2009-10-26 17:50:00,0.75951,0.76033,0.75951,0.76,316200000.0
2009-10-26 17:55:00,0.75996,0.75998,0.75922,0.7594,325200000.0
2009-10-26 18:00:00,0.75931,0.76087,0.75931,0.76087,287800000.0
2009-10-26 18:05:00,0.76122,0.76122,0.76062,0.76092,320200000.0
2009-10-26 18:10:00,0.76085,0.76114,0.76074,0.76114,188800000.0
2009-10-26 18:15:00,0.7611,0.76155,0.76047,0.76155,299400000.0
2009-10-26 18:20:00,0.76153,0.76162,0.76052,0.76094,270200000.0
2009-10-26 18:25:00,0.76098,0.76123,0.76059,0.76094,182200000.0
2009-10-26 18:30:00,0.761,0.7617,0.761,0.76125,243000000.0
2009-10-26 18:35:00,0.76135,0.76152,0.76079,0.76082,303600000.0
2009-10-26 18:40:00,0.76073,0.76073,0.76047,0.76058,286600000.0
2009-10-26 18:45:00,0.76078,0.76081,0.7603,0.7603,293200000.0
2009-10-26 18:50:00,0.76021,0.7606,0.7602,0.7604,188800000.0
2009-10-26 18:55:00,0.76033,0.76104,0.76031,0.76075,145600000.0
2009-10-26 19:00:00,0.761,0.76111,0.76043,0.76059,134400000.0
2009-10-26 19:05:00,0.76066,0.76094,0.76035,0.76061,252200000.0
2009-10-26 19:10:00,0.76059,0.76065,0.76016,0.76052,171200000.0
2009-10-26 19:15:00,0.76055,0.7618,0.76044,0.76168,159200000.0
2009-10-26 19:20:00,0.76156,0.7616,0.76118,0.76122,131200000.0
2009-10-26 19:25:00,0.76111,0.7612,0.76093,0.76097,230400000.0
2009-10-26 19:30:00,0.76095,0.76127,0.7607,0.76127,172800000.0
2009-10-26 19:35:00,0.76129,0.76134,0.76069,0.76091,108200000.0
2009-10-26 19:40:00,0.76109,0.7619,0.76109,0.7617,105600000.0
2009-10-26 19:45:00,0.76173,0.76224,0.76173,0.76223,112000000.0
2009-10-26 19:50:00,0.76229,0.76229,0.76188,0.76218,99200000.0
2009-10-26 19:55:00,0.76205,0.7622,0.76182,0.76184,118400000.0
2009-10-26 20:00:00,0.76183,0.76194,0.7617,0.76189,118400000.0
2009-10-26 20:05:00,0.76191,0.76202,0.7611,0.76199,120000000.0
2009-10-26 20:10:00,0.7621,0.76222,0.7615,0.76153,144000000.0
2009-10-26 20:15:00,0.76152,0.76179,0.76032,0.76032,96000000.0
2009-10-26 20:20:00,0.76047,0.76099,0.76047,0.76072,81600000.0
2009-10-26 20:25:00,0.7608,0.76104,0.76062,0.76099,85800000.0
2009-10-26 20:30:00,0.76093,0.76096,0.76049,0.76049,144000000.0
2009-10-26 20:35:00,0.76055,0.76077,0.76035,0.76046,98000000.0
2009-10-26 20:40:00,0.76068,0.76078,0.75984,0.75985,65600000.0
2009-10-26 20:45:00,0.76003,0.76055,0.76003,0.76036,93200000.0
2009-10-26 20:50:00,0.76023,0.76037,0.76007,0.76019,78400000.0
2009-10-26 20:55:00,0.76004,0.76044,0.75968,0.76035,85800000.0
2009-10-26 21:00:00,0.76031,0.76031,0.75974,0.75982,78200000.0
2009-10-26 21:05:00,0.7602,0.76033,0.76001,0.76022,54400000.0
2009-10-26 21:10:00,0.76027,0.7604,0.76003,0.7604,62400000.0
2009-10-26 21:15:00,0.76041,0.76051,0.76016,0.76025,56000000.0
2009-10-26 21:20:00,0.76025,0.76052,0.76025,0.76027,64000000.0
2009-10-26 21:25:00,0.7603,0.76046,0.75948,0.76043,91200000.0
2009-10-26 21:30:00,0.75954,0.76028,0.75954,0.76017,64000000.0
2009-10-26 21:35:00,0.76017,0.76038,0.76,0.7601,75200000.0
2009-10-26 21:40:00,0.7602,0.7603,0.75994,0.76016,68800000.0
2009-10-26 21:45:00,0.76024,0.76087,0.76018,0.7608,92200000.0
2009-10-26 21:50:00,0.76063,0.76083,0.76031,0.76044,81600000.0
2009-10-26 21:55:00,0.76063,0.761,0.76058,0.76068,130000000.0
2009-10-26 22:00:00,0.76073,0.76087,0.76055,0.76083,171600000.0
2009-10-26 22:05:00,0.7607,0.76087,0.76063,0.76079,115200000.0
2009-10-26 22:10:00,0.76079,0.76096,0.76014,0.76091,85800000.0
2009-10-26 22:15:00,0.76087,0.76105,0.76082,0.76093,80000000.0
2009-10-26 22:20:00,0.76108,0.76108,0.76075,0.76093,65600000.0
2009-10-26 22:25:00,0.76048,0.76091,0.76012,0.76077,84800000.0
2009-10-26 22:30:00,0.76083,0.7612,0.76017,0.76116,151200000.0
2009-10-26 22:35:00,0.76106,0.76122,0.76087,0.7609,145400000.0
2009-10-26 22:40:00,0.76071,0.76085,0.75997,0.75997,68800000.0
2009-10-26 22:45:00,0.76061,0.7607,0.75986,0.76043,94400000.0
2009-10-26 22:50:00,0.76021,0.76065,0.75986,0.76035,67200000.0
2009-10-26 22:55:00,0.76038,0.76064,0.76026,0.76056,73600000.0
2009-10-26 23:00:00,0.76039,0.76083,0.76039,0.76076,84800000.0
2009-10-26 23:05:00,0.76072,0.76103,0.76052,0.76087,68800000.0
2009-10-26 23:10:00,0.76086,0.76129,0.76086,0.76112,64000000.0
2009-10-26 23:15:00,0.76108,0.76145,0.76083,0.7611,62400000.0
2009-10-26 23:20:00,0.761,0.76108,0.76067,0.76083,62400000.0
2009-10-26 23:25:00,0.76084,0.76112,0.7603,0.76112,79800000.0
2009-10-26 23:30:00,0.76087,0.76125,0.76066,0.76112,99200000.0
2009-10-26 23:35:00,0.76119,0.76136,0.76095,0.76107,83200000.0
2009-10-26 23:40:00,0.76099,0.76117,0.7605,0.76094,84800000.0
2009-10-26 23:45:00,0.76084,0.76113,0.76056,0.7609,59600000.0
2009-10-26 23:50:00,0.76092,0.76113,0.76086,0.76097,60800000.0
2009-10-26 23:55:00,0.76082,0.76125,0.76073,0.76125,112000000.0
2009-10-27 00:00:00,0.7614,0.76141,0.76072,0.76072,73600000.0
2009-10-27 00:05:00,0.76099,0.76099,0.76038,0.76056,65600000.0
2009-10-27 00:10:00,0.76057,0.7609,0.76027,0.76089,81600000.0
2009-10-27 00:15:00,0.76073,0.76118,0.7606,0.76086,59200000.0
2009-10-27 00:20:00,0.7607,0.76091,0.76003,0.76019,48000000.0
2009-10-27 00:25:00,0.7606,0.76107,0.76054,0.76099,67200000.0
2009-10-27 00:30:00,0.76108,0.76127,0.76044,0.76068,83200000.0
2009-10-27 00:35:00,0.76092,0.76094,0.7605,0.76073,60200000.0
2009-10-27 00:40:00,0.76065,0.76083,0.76058,0.76082,74000000.0
2009-10-27 00:45:00,0.75989,0.7608,0.75989,0.76028,73600000.0
2009-10-27 00:50:00,0.76039,0.76064,0.76011,0.76042,56000000.0
2009-10-27 00:55:00,0.76025,0.76025,0.75976,0.75977,67200000.0
2009-10-27 01:00:00,0.75978,0.75983,0.75923,0.7597,67200000.0
2009-10-27 01:05:00,0.75965,0.75978,0.75846,0.75846,64000000.0
2009-10-27 01:10:00,0.75857,0.75895,0.75857,0.75873,62400000.0
2009-10-27 01:15:00,0.75865,0.75878,0.75841,0.75855,57600000.0
2009-10-27 01:20:00,0.75864,0.75897,0.75856,0.75884,67200000.0
2009-10-27 01:25:00,0.75888,0.7592,0.75877,0.75885,91200000.0
2009-10-27 01:30:00,0.75882,0.75882,0.758,0.75865,120000000.0
2009-10-27 01:35:00,0.75864,0.75899,0.75798,0.75876,64000000.0
2009-10-27 01:40:00,0.7589,0.75917,0.75877,0.75899,64000000.0
2009-10-27 01:45:00,0.7592,0.75955,0.75916,0.75949,64400000.0
2009-10-27 01:50:00,0.75938,0.75953,0.75934,0.7595,70400000.0
2009-10-27 01:55:00,0.75952,0.7597,0.75935,0.75962,92800000.0
2009-10-27 02:00:00,0.75959,0.76034,0.75944,0.76017,62400000.0
2009-10-27 02:05:00,0.75995,0.76026,0.75974,0.76018,65600000.0
2009-10-27 02:10:00,0.76016,0.76031,0.76,0.76015,58600000.0
2009-10-27 02:15:00,0.76037,0.76039,0.76007,0.76015,67200000.0
2009-10-27 02:20:00,0.76004,0.7601,0.75977,0.75985,62400000.0
2009-10-27 02:25:00,0.75996,0.76011,0.75893,0.75998,65600000.0
2009-10-27 02:30:00,0.76004,0.76037,0.75968,0.76031,57600000.0
2009-10-27 02:35:00,0.76036,0.76113,0.76036,0.76084,66000000.0
2009-10-27 02:40:00,0.76072,0.76119,0.76072,0.76107,59200000.0
2009-10-27 02:45:00,0.76107,0.76127,0.76085,0.76103,59200000.0
2009-10-27 02:50:00,0.76088,0.76088,0.76039,0.76069,61800000.0
2009-10-27 02:55:00,0.76069,0.76081,0.76041,0.76074,64000000.0
2009-10-27 03:00:00,0.76082,0.76083,0.76033,0.7607,62400000.0
2009-10-27 03:05:00,0.76061,0.76063,0.76023,0.76038,62600000.0
2009-10-27 03:10:00,0.76036,0.76086,0.76032,0.76086,64000000.0
2009-10-27 03:15:00,0.76065,0.76065,0.76004,0.76019,56400000.0
2009-10-27 03:20:00,0.76015,0.76041,0.7598,0.76017,59200000.0
2009-10-27 03:25:00,0.76014,0.76034,0.75992,0.76032,57600000.0
2009-10-27 03:30:00,0.76032,0.76058,0.76014,0.76047,61200000.0
2009-10-27 03:35:00,0.76029,0.76075,0.76029,0.7605,57600000.0
2009-10-27 03:40:00,0.76038,0.76038,0.76011,0.76028,64000000.0
2009-10-27 03:45:00,0.76017,0.76017,0.75973,0.75975,60800000.0
2009-10-27 03:50:00,0.75979,0.75994,0.75957,0.7599,60800000.0
2009-10-27 03:55:00,0.75985,0.75994,0.75935,0.75983,62400000.0
2009-10-27 04:00:00,0.75988,0.75988,0.75948,0.75952,57000000.0
2009-10-27 04:05:00,0.75926,0.75956,0.75905,0.75947,58000000.0
2009-10-27 04:10:00,0.75957,0.75982,0.75817,0.75965,60800000.0
2009-10-27 04:15:00,0.75973,0.75988,0.75937,0.75941,54400000.0
2009-10-27 04:20:00,0.75936,0.75954,0.75916,0.7594,54400000.0
2009-10-27 04:25:00,0.75945,0.75973,0.75931,0.75948,61200000.0
2009-10-27 04:30:00,0.75961,0.75963,0.75932,0.75933,60800000.0
2009-10-27 04:35:00,0.75937,0.75984,0.75933,0.75981,74000000.0
2009-10-27 04:40:00,0.75975,0.76059,0.75953,0.76027,60800000.0
2009-10-27 04:45:00,0.76024,0.7605,0.75996,0.76018,68800000.0
2009-10-27 04:50:00,0.76022,0.76058,0.75991,0.76055,70400000.0
2009-10-27 04:55:00,0.76059,0.76068,0.76039,0.76065,62400000.0
2009-10-27 05:00:00,0.76065,0.7607,0.76034,0.7606,67200000.0
2009-10-27 05:05:00,0.76056,0.76067,0.76015,0.76015,68800000.0
2009-10-27 05:10:00,0.7602,0.76041,0.75952,0.76031,65600000.0
2009-10-27 05:15:00,0.76039,0.76058,0.7602,0.76042,56000000.0
2009-10-27 05:20:00,0.7604,0.76062,0.75989,0.76058,64000000.0
2009-10-27 05:25:00,0.76053,0.76069,0.76015,0.76057,65400000.0
2009-10-27 05:30:00,0.76051,0.76071,0.76013,0.76053,68800000.0
2009-10-27 05:35:00,0.76053,0.76092,0.75995,0.76074,59200000.0
2009-10-27 05:40:00,0.76077,0.76078,0.76017,0.76069,61200000.0
2009-10-27 05:45:00,0.76076,0.76079,0.76039,0.7604,59200000.0
2009-10-27 05:50:00,0.7607,0.76093,0.76065,0.7607,62400000.0
2009-10-27 05:55:00,0.76075,0.76088,0.76051,0.76076,76800000.0
2009-10-27 06:00:00,0.76005,0.76089,0.75997,0.76085,62800000.0
2009-10-27 06:05:00,0.76087,0.76095,0.76051,0.76085,65600000.0
2009-10-27 06:10:00,0.76088,0.76109,0.76067,0.76073,62800000.0
2009-10-27 06:15:00,0.76074,0.76084,0.76013,0.76065,67600000.0
2009-10-27 06:20:00,0.76075,0.76086,0.76033,0.76061,67600000.0
2009-10-27 06:25:00,0.76049,0.76049,0.75947,0.76028,54400000.0
2009-10-27 06:30:00,0.76027,0.76047,0.76017,0.76044,59200000.0
2009-10-27 06:35:00,0.76051,0.76066,0.76035,0.76061,72000000.0
2009-10-27 06:40:00,0.76062,0.76073,0.7599,0.76072,56000000.0
2009-10-27 06:45:00,0.7607,0.76078,0.76045,0.76067,62400000.0
2009-10-27 06:50:00,0.76074,0.76078,0.76016,0.76068,57600000.0
2009-10-27 06:55:00,0.76076,0.7608,0.76042,0.76046,70400000.0
2009-10-27 07:00:00,0.76077,0.76094,0.76014,0.76085,67200000.0
2009-10-27 07:05:00,0.76072,0.76106,0.76064,0.76103,62000000.0
2009-10-27 07:10:00,0.76105,0.76111,0.76086,0.76102,65800000.0
2009-10-27 07:15:00,0.76099,0.76099,0.76012,0.76027,65600000.0
2009-10-27 07:20:00,0.76015,0.7605,0.76011,0.76042,60800000.0
2009-10-27 07:25:00,0.76041,0.76051,0.75985,0.76044,72000000.0
2009-10-27 07:30:00,0.75987,0.76052,0.75987,0.76041,64000000.0
2009-10-27 07:35:00,0.76039,0.76051,0.75957,0.76016,66000000.0
2009-10-27 07:40:00,0.76042,0.76057,0.76025,0.76057,54400000.0
2009-10-27 07:45:00,0.76019,0.76071,0.76019,0.7605,59200000.0
2009-10-27 07:50:00,0.76066,0.76088,0.76044,0.76088,68800000.0
2009-10-27 07:55:00,0.76069,0.7608,0.7605,0.76052,56000000.0
2009-10-27 08:00:00,0.76045,0.76071,0.76023,0.76064,69200000.0
2009-10-27 08:05:00,0.76061,0.76076,0.76035,0.76072,68800000.0
2009-10-27 08:10:00,0.76065,0.76103,0.76043,0.76081,60800000.0
2009-10-27 08:15:00,0.76077,0.76137,0.76068,0.76137,62200000.0
2009-10-27 08:20:00,0.76144,0.76166,0.76111,0.76133,65600000.0
2009-10-27 08:25:00,0.7614,0.76187,0.76133,0.7617,64000000.0
2009-10-27 08:30:00,0.76171,0.76177,0.76152,0.76152,57600000.0
2009-10-27 08:35:00,0.76157,0.76157,0.76109,0.76109,56400000.0
2009-10-27 08:40:00,0.76115,0.76129,0.76034,0.76116,57600000.0
2009-10-27 08:45:00,0.76105,0.76124,0.76076,0.76076,59200000.0
2009-10-27 08:50:00,0.76108,0.76167,0.76079,0.76165,59200000.0
2009-10-27 08:55:00,0.76175,0.76193,0.7616,0.76165,59200000.0
2009-10-27 09:00:00,0.76162,0.76185,0.76147,0.76182,59200000.0
2009-10-27 09:05:00,0.76176,0.76206,0.76166,0.76192,72000000.0
2009-10-27 09:10:00,0.76195,0.76214,0.76161,0.7621,60800000.0
2009-10-27 09:15:00,0.76195,0.76228,0.76192,0.76228,73600000.0
2009-10-27 09:20:00,0.76233,0.76251,0.7619,0.76251,68800000.0
2009-10-27 09:25:00,0.76276,0.76276,0.76208,0.76221,68800000.0
2009-10-27 09:30:00,0.76211,0.76296,0.76145,0.76296,75200000.0
2009-10-27 09:35:00,0.76322,0.76323,0.76277,0.76277,57600000.0
2009-10-27 09:40:00,0.76277,0.76302,0.76248,0.76266,54400000.0
2009-10-27 09:45:00,0.76264,0.76275,0.76192,0.76229,57600000.0
2009-10-27 09:50:00,0.7621,0.76274,0.7621,0.76246,61800000.0
2009-10-27 09:55:00,0.76253,0.76253,0.76164,0.76164,68200000.0
2009-10-27 10:00:00,0.76208,0.76208,0.76074,0.76108,62400000.0
2009-10-27 10:05:00,0.76119,0.76152,0.76113,0.76144,64400000.0
2009-10-27 10:10:00,0.76153,0.76189,0.76151,0.76165,69200000.0
2009-10-27 10:15:00,0.76153,0.76174,0.7613,0.76135,72000000.0
2009-10-27 10:20:00,0.76135,0.76176,0.76124,0.76124,68800000.0
2009-10-27 10:25:00,0.76125,0.76131,0.76064,0.76069,65600000.0
2009-10-27 10:30:00,0.76064,0.76115,0.76049,0.76114,59600000.0
2009-10-27 10:35:00,0.76106,0.76106,0.7605,0.76064,65400000.0
2009-10-27 10:40:00,0.7607,0.76119,0.76062,0.76098,62400000.0
2009-10-27 10:45:00,0.76096,0.76121,0.76067,0.76072,65600000.0
2009-10-27 10:50:00,0.7607,0.7607,0.76019,0.7604,64000000.0
2009-10-27 10:55:00,0.76048,0.76067,0.76016,0.76063,57600000.0
2009-10-27 11:00:00,0.76081,0.76112,0.76081,0.76096,59200000.0
2009-10-27 11:05:00,0.76092,0.7615,0.76081,0.76146,57600000.0
2009-10-27 11:10:00,0.76158,0.76181,0.76103,0.76104,76800000.0
2009-10-27 11:15:00,0.76098,0.76137,0.76074,0.76098,70400000.0
2009-10-27 11:20:00,0.76079,0.76133,0.76019,0.76125,72000000.0
2009-10-27 11:25:00,0.76101,0.76101,0.76063,0.76079,57600000.0
2009-10-27 11:30:00,0.76092,0.76106,0.76069,0.76091,70400000.0
2009-10-27 11:35:00,0.76095,0.76102,0.76076,0.7609,61200000.0
2009-10-27 11:40:00,0.76096,0.76141,0.76039,0.76103,62400000.0
2009-10-27 11:45:00,0.76112,0.76121,0.76078,0.76078,64000000.0
2009-10-27 11:50:00,0.76078,0.76148,0.76072,0.76144,72400000.0
2009-10-27 11:55:00,0.76117,0.76153,0.76117,0.76152,72000000.0
2009-10-27 12:00:00,0.76149,0.76233,0.76147,0.76167,69800000.0
2009-10-27 12:05:00,0.76155,0.76211,0.76134,0.76203,57000000.0
2009-10-27 12:10:00,0.76203,0.76233,0.7617,0.76214,72400000.0
2009-10-27 12:15:00,0.76209,0.76244,0.76191,0.76241,68800000.0
2009-10-27 12:20:00,0.76228,0.76308,0.76224,0.76226,64000000.0
2009-10-27 12:25:00,0.76211,0.76225,0.76186,0.76205,59200000.0
2009-10-27 12:30:00,0.76202,0.76222,0.76165,0.76209,56000000.0
2009-10-27 12:35:00,0.7621,0.7621,0.76165,0.76177,65600000.0
2009-10-27 12:40:00,0.76177,0.76179,0.76153,0.76168,57600000.0
2009-10-27 12:45:00,0.76168,0.76193,0.76146,0.76159,60800000.0
2009-10-27 12:50:00,0.76175,0.76198,0.76109,0.76164,75200000.0
2009-10-27 12:55:00,0.76153,0.76185,0.76054,0.7616,57600000.0
2009-10-27 13:00:00,0.76147,0.76163,0.7613,0.76147,64000000.0
2009-10-27 13:05:00,0.76136,0.76136,0.76091,0.7611,52800000.0
2009-10-27 13:10:00,0.76107,0.76118,0.7608,0.76116,58000000.0
2009-10-27 13:15:00,0.76119,0.76122,0.7608,0.76083,56000000.0
2009-10-27 13:20:00,0.76093,0.76133,0.76085,0.76133,67200000.0
2009-10-27 13:25:00,0.76126,0.76148,0.76119,0.76145,54400000.0
2009-10-27 13:30:00,0.76139,0.7618,0.76139,0.76149,104000000.0
2009-10-27 13:35:00,0.76148,0.76168,0.7612,0.7612,124800000.0
2009-10-27 13:40:00,0.76128,0.76133,0.76096,0.76103,140800000.0
2009-10-27 13:45:00,0.76111,0.76137,0.76095,0.76106,122000000.0
2009-10-27 13:50:00,0.76108,0.76112,0.76078,0.76108,156200000.0
2009-10-27 13:55:00,0.76113,0.76172,0.76108,0.76162,130400000.0
2009-10-27 14:00:00,0.76163,0.76171,0.76086,0.76096,171200000.0
2009-10-27 14:05:00,0.76072,0.76108,0.76054,0.76099,183200000.0
2009-10-27 14:10:00,0.7609,0.76095,0.7602,0.76091,116600000.0
2009-10-27 14:15:00,0.76091,0.76114,0.76063,0.76069,185000000.0
2009-10-27 14:20:00,0.76069,0.76084,0.76025,0.76036,156200000.0
2009-10-27 14:25:00,0.76035,0.76045,0.76015,0.76033,189800000.0
2009-10-27 14:30:00,0.76026,0.76061,0.76017,0.76041,208400000.0
2009-10-27 14:35:00,0.76038,0.76056,0.76023,0.76048,234600000.0
2009-10-27 14:40:00,0.76054,0.76054,0.76008,0.76028,244200000.0
2009-10-27 14:45:00,0.76014,0.76024,0.75993,0.76018,152400000.0
2009-10-27 14:50:00,0.76011,0.76061,0.75992,0.76061,133600000.0
2009-10-27 14:55:00,0.7607,0.7607,0.76011,0.76028,108800000.0
2009-10-27 15:00:00,0.76038,0.76071,0.76035,0.76053,153800000.0
2009-10-27 15:05:00,0.76053,0.76074,0.76045,0.76066,155200000.0
2009-10-27 15:10:00,0.76056,0.76088,0.7605,0.76081,227200000.0
2009-10-27 15:15:00,0.76072,0.7609,0.76059,0.76062,92200000.0
2009-10-27 15:20:00,0.76056,0.76056,0.76008,0.76011,165200000.0
2009-10-27 15:25:00,0.75999,0.76016,0.75904,0.75904,194400000.0
2009-10-27 15:30:00,0.75879,0.7603,0.75855,0.75982,251000000.0
2009-10-27 15:35:00,0.75999,0.75999,0.75951,0.75959,204800000.0
2009-10-27 15:40:00,0.75969,0.7598,0.75948,0.75974,206400000.0
2009-10-27 15:45:00,0.75967,0.75967,0.75928,0.75959,155200000.0
2009-10-27 15:50:00,0.75975,0.76044,0.75974,0.76043,124800000.0
2009-10-27 15:55:00,0.76039,0.76045,0.75954,0.75954,157200000.0
2009-10-27 16:00:00,0.75978,0.75981,0.75882,0.75935,239600000.0
2009-10-27 16:05:00,0.75912,0.75972,0.75906,0.75972,200000000.0
2009-10-27 16:10:00,0.75979,0.76082,0.75979,0.76059,208400000.0
2009-10-27 16:15:00,0.76055,0.76066,0.75946,0.75946,193600000.0
2009-10-27 16:20:00,0.75928,0.75958,0.75912,0.75917,225600000.0
2009-10-27 16:25:00,0.75915,0.76105,0.75908,0.76105,171200000.0
2009-10-27 16:30:00,0.76127,0.76135,0.76084,0.76095,235600000.0
2009-10-27 16:35:00,0.76097,0.76158,0.76088,0.76142,281600000.0
2009-10-27 16:40:00,0.76146,0.76285,0.76146,0.76211,256400000.0
2009-10-27 16:45:00,0.76214,0.76217,0.7615,0.7615,316200000.0
2009-10-27 16:50:00,0.76133,0.76133,0.76101,0.76108,191400000.0
2009-10-27 16:55:00,0.76099,0.76116,0.76081,0.7609,197200000.0
2009-10-27 17:00:00,0.76088,0.76095,0.76043,0.76055,232000000.0
2009-10-27 17:05:00,0.76045,0.76045,0.75986,0.76037,252800000.0
2009-10-27 17:10:00,0.76052,0.76121,0.7604,0.76121,180800000.0
2009-10-27 17:15:00,0.76121,0.76138,0.76096,0.76119,159600000.0
2009-10-27 17:20:00,0.76121,0.76171,0.76121,0.76153,140800000.0
2009-10-27 17:25:00,0.76143,0.76156,0.76112,0.76156,200800000.0
2009-10-27 17:30:00,0.76159,0.76162,0.76073,0.76085,371600000.0
2009-10-27 17:35:00,0.76088,0.76203,0.76083,0.76192,288000000.0
2009-10-27 17:40:00,0.76177,0.76195,0.76149,0.76184,270800000.0
2009-10-27 17:45:00,0.76173,0.76194,0.76164,0.76171,456200000.0
2009-10-27 17:50:00,0.76189,0.76237,0.76188,0.76233,317800000.0
2009-10-27 17:55:00,0.76229,0.76256,0.76155,0.76155,325200000.0
2009-10-27 18:00:00,0.7614,0.7616,0.76106,0.76118,288600000.0
2009-10-27 18:05:00,0.76129,0.76159,0.76128,0.76128,319800000.0
2009-10-27 18:10:00,0.76122,0.76129,0.76106,0.76112,189200000.0
2009-10-27 18:15:00,0.76124,0.76154,0.76118,0.7615,299400000.0
2009-10-27 18:20:00,0.7615,0.76162,0.76142,0.76156,270800000.0
2009-10-27 18:25:00,0.76155,0.76163,0.76072,0.76072,182800000.0
2009-10-27 18:30:00,0.76079,0.76133,0.76058,0.76082,243200000.0
2009-10-27 18:35:00,0.76096,0.7613,0.76074,0.76123,302400000.0
2009-10-27 18:40:00,0.76108,0.76188,0.76094,0.76177,286400000.0
2009-10-27 18:45:00,0.76159,0.76177,0.76135,0.76141,293800000.0
2009-10-27 18:50:00,0.76132,0.76133,0.76058,0.76058,188800000.0
2009-10-27 18:55:00,0.76033,0.76058,0.76024,0.76024,146000000.0
2009-10-27 19:00:00,0.7602,0.76073,0.76002,0.76073,134800000.0
2009-10-27 19:05:00,0.76073,0.76073,0.75988,0.76013,252600000.0
2009-10-27 19:10:00,0.76007,0.76077,0.76007,0.76076,172400000.0
2009-10-27 19:15:00,0.76078,0.76078,0.75999,0.76003,158400000.0
2009-10-27 19:20:00,0.76005,0.76039,0.7599,0.76032,131600000.0
2009-10-27 19:25:00,0.76036,0.76038,0.76,0.76002,230800000.0
2009-10-27 19:30:00,0.76009,0.7601,0.75974,0.75987,173600000.0
2009-10-27 19:35:00,0.75984,0.76013,0.75984,0.75994,108200000.0
2009-10-27 19:40:00,0.75947,0.76015,0.75935,0.75975,105600000.0
2009-10-27 19:45:00,0.75975,0.76005,0.75957,0.75984,112400000.0
2009-10-27 19:50:00,0.76014,0.76026,0.7599,0.76026,99200000.0
2009-10-27 19:55:00,0.76034,0.76034,0.7597,0.7597,118400000.0
2009-10-27 20:00:00,0.75976,0.75981,0.75913,0.75923,118400000.0
2009-10-27 20:05:00,0.7591,0.75919,0.7588,0.75918,120000000.0
2009-10-27 20:10:00,0.75915,0.75932,0.75889,0.75904,144000000.0
2009-10-27 20:15:00,0.759,0.7596,0.759,0.75955,96400000.0
2009-10-27 20:20:00,0.75966,0.7605,0.75966,0.76037,81600000.0
2009-10-27 20:25:00,0.76037,0.76051,0.76023,0.7603,86800000.0
2009-10-27 20:30:00,0.7603,0.76039,0.75987,0.76,144000000.0
2009-10-27 20:35:00,0.76001,0.76002,0.75907,0.75957,97600000.0
2009-10-27 20:40:00,0.7595,0.76015,0.7594,0.76015,65600000.0
2009-10-27 20:45:00,0.76023,0.76042,0.76006,0.76022,92800000.0
2009-10-27 20:50:00,0.76028,0.76033,0.75988,0.76014,83200000.0
2009-10-27 20:55:00,0.76011,0.76095,0.75993,0.76081,86400000.0
2009-10-27 21:00:00,0.76079,0.76121,0.76065,0.76084,78400000.0
2009-10-27 21:05:00,0.76076,0.76101,0.76071,0.76095,54400000.0
2009-10-27 21:10:00,0.76104,0.76104,0.76078,0.76082,62400000.0
2009-10-27 21:15:00,0.7608,0.76117,0.76031,0.76036,56000000.0
2009-10-27 21:20:00,0.76068,0.76068,0.76017,0.76021,64000000.0
2009-10-27 21:25:00,0.76025,0.76052,0.76008,0.76034,88400000.0
2009-10-27 21:30:00,0.76023,0.7605,0.75943,0.76014,65600000.0
2009-10-27 21:35:00,0.76004,0.76007,0.75972,0.76005,81600000.0
2009-10-27 21:40:00,0.76009,0.76009,0.75964,0.75971,68800000.0
2009-10-27 21:45:00,0.75991,0.76008,0.75954,0.7598,92800000.0
2009-10-27 21:50:00,0.75973,0.75991,0.75965,0.75972,81600000.0
2009-10-27 21:55:00,0.75973,0.75973,0.75897,0.75945,129600000.0
2009-10-27 22:00:00,0.75952,0.75966,0.75943,0.75949,172000000.0
2009-10-27 22:05:00,0.75946,0.75963,0.75946,0.75949,115200000.0
2009-10-27 22:10:00,0.75951,0.75962,0.7592,0.7592,86400000.0
2009-10-27 22:15:00,0.75942,0.75946,0.75888,0.75932,80000000.0
2009-10-27 22:20:00,0.75957,0.76006,0.75951,0.75998,65600000.0
2009-10-27 22:25:00,0.75996,0.76002,0.75958,0.7596,84800000.0
2009-10-27 22:30:00,0.75975,0.75985,0.75946,0.75985,147600000.0
2009-10-27 22:35:00,0.75986,0.76023,0.75963,0.76009,145600000.0
2009-10-27 22:40:00,0.76012,0.76054,0.75958,0.76014,69200000.0
2009-10-27 22:45:00,0.75972,0.76071,0.75972,0.76059,94400000.0
2009-10-27 22:50:00,0.76065,0.76075,0.75984,0.76038,67200000.0
2009-10-27 22:55:00,0.76036,0.76042,0.75963,0.75981,73000000.0
2009-10-27 23:00:00,0.75967,0.76009,0.75945,0.75994,84800000.0
2009-10-27 23:05:00,0.76001,0.76022,0.75978,0.75979,68800000.0
2009-10-27 23:10:00,0.7599,0.76027,0.75974,0.75974,64000000.0
2009-10-27 23:15:00,0.75957,0.75979,0.7593,0.75964,62400000.0
2009-10-27 23:20:00,0.75963,0.75989,0.75955,0.75974,58000000.0
2009-10-27 23:25:00,0.75975,0.75986,0.75951,0.75954,80400000.0
2009-10-27 23:30:00,0.75925,0.75947,0.75898,0.75931,99600000.0
2009-10-27 23:35:00,0.75939,0.75943,0.7587,0.75897,83000000.0
2009-10-27 23:40:00,0.75894,0.75894,0.75864,0.75866,84800000.0
2009-10-27 23:45:00,0.75876,0.75945,0.75876,0.75935,59200000.0
2009-10-27 23:50:00,0.75924,0.7594,0.7588,0.75895,60800000.0
2009-10-27 23:55:00,0.75845,0.7589,0.75814,0.7589,112000000.0
2009-10-28 00:00:00,0.75896,0.75937,0.75879,0.75879,73600000.0
2009-10-28 00:05:00,0.75932,0.75941,0.75884,0.75924,65600000.0
2009-10-28 00:10:00,0.75932,0.7597,0.75904,0.7596,81600000.0
2009-10-28 00:15:00,0.75876,0.75983,0.75876,0.75983,59200000.0
2009-10-28 00:20:00,0.7597,0.75983,0.75904,0.7594,47400000.0
2009-10-28 00:25:00,0.7596,0.75969,0.75921,0.75943,67200000.0
2009-10-28 00:30:00,0.75883,0.75959,0.75883,0.75947,83200000.0
2009-10-28 00:35:00,0.7595,0.75973,0.75945,0.75951,60800000.0
2009-10-28 00:40:00,0.75948,0.75974,0.75873,0.75877,73600000.0
2009-10-28 00:45:00,0.75955,0.76,0.75889,0.75998,74400000.0
2009-10-28 00:50:00,0.76002,0.76006,0.75973,0.75979,56000000.0
2009-10-28 00:55:00,0.75988,0.75998,0.75935,0.75989,67600000.0
2009-10-28 01:00:00,0.75998,0.76008,0.75954,0.75976,67200000.0
2009-10-28 01:05:00,0.75966,0.75999,0.75955,0.7597,64000000.0
2009-10-28 01:10:00,0.75954,0.75983,0.75945,0.75974,62800000.0
2009-10-28 01:15:00,0.75965,0.75971,0.75951,0.75967,57600000.0
2009-10-28 01:20:00,0.75958,0.75965,0.75943,0.75956,67200000.0
2009-10-28 01:25:00,0.75939,0.75963,0.75927,0.75929,92000000.0
2009-10-28 01:30:00,0.75947,0.75963,0.75923,0.75927,120000000.0
2009-10-28 01:35:00,0.75943,0.75956,0.7586,0.75939,63800000.0
2009-10-28 01:40:00,0.75942,0.75944,0.7591,0.7591,63400000.0
2009-10-28 01:45:00,0.75936,0.75945,0.75912,0.7594,64000000.0
2009-10-28 01:50:00,0.7593,0.75952,0.75928,0.75952,70800000.0
2009-10-28 01:55:00,0.75955,0.75993,0.75932,0.75993,92800000.0
2009-10-28 02:00:00,0.76011,0.76033,0.75999,0.76017,63200000.0
2009-10-28 02:05:00,0.76027,0.76052,0.76008,0.76049,65600000.0
2009-10-28 02:10:00,0.76053,0.76057,0.76027,0.76043,52800000.0
2009-10-28 02:15:00,0.76049,0.76068,0.76002,0.76064,67200000.0
2009-10-28 02:20:00,0.76063,0.76111,0.76063,0.76104,62400000.0
2009-10-28 02:25:00,0.76107,0.76126,0.76011,0.76118,65600000.0
2009-10-28 02:30:00,0.76132,0.76133,0.76045,0.76058,58000000.0
2009-10-28 02:35:00,0.76069,0.76113,0.75947,0.75965,65600000.0
2009-10-28 02:40:00,0.75991,0.75997,0.75827,0.75828,59200000.0
2009-10-28 02:45:00,0.75827,0.75904,0.75817,0.75819,59200000.0
2009-10-28 02:50:00,0.75814,0.75911,0.75814,0.75889,62800000.0
2009-10-28 02:55:00,0.75899,0.75903,0.75816,0.75839,64400000.0
2009-10-28 03:00:00,0.75833,0.75843,0.75809,0.75829,67200000.0
2009-10-28 03:05:00,0.75816,0.75822,0.75779,0.75822,62400000.0
2009-10-28 03:10:00,0.75822,0.75827,0.75785,0.75805,60800000.0
2009-10-28 03:15:00,0.75804,0.75805,0.75737,0.75756,56000000.0
2009-10-28 03:20:00,0.75761,0.75764,0.75733,0.75739,59200000.0
2009-10-28 03:25:00,0.75732,0.75774,0.75721,0.75766,58400000.0
2009-10-28 03:30:00,0.75754,0.75765,0.75741,0.75752,60800000.0
2009-10-28 03:35:00,0.75742,0.75784,0.75734,0.75749,57600000.0
2009-10-28 03:40:00,0.75751,0.75762,0.75734,0.75753,64400000.0
2009-10-28 03:45:00,0.75734,0.75738,0.75689,0.75689,60800000.0
2009-10-28 03:50:00,0.75699,0.75744,0.75698,0.75734,60800000.0
2009-10-28 03:55:00,0.75731,0.75734,0.75648,0.75724,62400000.0
2009-10-28 04:00:00,0.75731,0.758,0.75731,0.75788,57600000.0
2009-10-28 04:05:00,0.75789,0.75798,0.75772,0.75791,52200000.0
2009-10-28 04:10:00,0.75781,0.75782,0.75652,0.75744,60800000.0
2009-10-28 04:15:00,0.75754,0.75773,0.75747,0.75752,54400000.0
2009-10-28 04:20:00,0.75746,0.75754,0.75728,0.75749,54400000.0
2009-10-28 04:25:00,0.75751,0.75766,0.7574,0.75741,61200000.0
2009-10-28 04:30:00,0.75763,0.75814,0.75746,0.75812,60800000.0
2009-10-28 04:35:00,0.75822,0.75835,0.75756,0.7582,64000000.0
2009-10-28 04:40:00,0.75816,0.75824,0.75735,0.75739,60800000.0
2009-10-28 04:45:00,0.75743,0.75746,0.75719,0.75724,65600000.0
2009-10-28 04:50:00,0.75731,0.75737,0.75692,0.75702,67000000.0
2009-10-28 04:55:00,0.75689,0.75689,0.75597,0.75625,57600000.0
2009-10-28 05:00:00,0.75631,0.75631,0.75546,0.75568,67200000.0
2009-10-28 05:05:00,0.75576,0.75611,0.75572,0.75598,68800000.0
2009-10-28 05:10:00,0.75598,0.75631,0.75571,0.75624,66000000.0
2009-10-28 05:15:00,0.75626,0.75631,0.75583,0.7561,60800000.0
2009-10-28 05:20:00,0.75612,0.75626,0.75545,0.75601,55800000.0
2009-10-28 05:25:00,0.75625,0.75635,0.75577,0.75629,73600000.0
2009-10-28 05:30:00,0.75626,0.75686,0.75606,0.75668,68200000.0
2009-10-28 05:35:00,0.75656,0.75677,0.75581,0.75581,59200000.0
2009-10-28 05:40:00,0.75569,0.75583,0.75547,0.75549,51600000.0
2009-10-28 05:45:00,0.75523,0.75523,0.75438,0.75464,59200000.0
2009-10-28 05:50:00,0.75464,0.75511,0.75448,0.7549,70400000.0
2009-10-28 05:55:00,0.75503,0.75508,0.75423,0.75434,76200000.0
2009-10-28 06:00:00,0.75429,0.75444,0.75339,0.75364,62800000.0
2009-10-28 06:05:00,0.75361,0.75361,0.75293,0.75311,60800000.0
2009-10-28 06:10:00,0.75308,0.75315,0.75224,0.75233,62400000.0
2009-10-28 06:15:00,0.75242,0.75346,0.75242,0.75313,67600000.0
2009-10-28 06:20:00,0.75317,0.75331,0.75244,0.75331,67600000.0
2009-10-28 06:25:00,0.75317,0.75317,0.75206,0.75267,54400000.0
2009-10-28 06:30:00,0.7525,0.75263,0.75214,0.7526,58600000.0
2009-10-28 06:35:00,0.75259,0.75299,0.75235,0.75292,72400000.0
2009-10-28 06:40:00,0.75316,0.75322,0.75278,0.75279,56000000.0
2009-10-28 06:45:00,0.75282,0.75304,0.75262,0.75289,62400000.0
2009-10-28 06:50:00,0.75281,0.75304,0.7527,0.75297,58000000.0
2009-10-28 06:55:00,0.75304,0.75342,0.75304,0.75328,70400000.0
2009-10-28 07:00:00,0.75322,0.75337,0.75301,0.75321,67200000.0
2009-10-28 07:05:00,0.75319,0.75377,0.75317,0.75373,59200000.0
2009-10-28 07:10:00,0.7536,0.75361,0.75325,0.75331,65600000.0
2009-10-28 07:15:00,0.75277,0.75345,0.75277,0.7534,65600000.0
2009-10-28 07:20:00,0.75326,0.75365,0.75285,0.75355,60800000.0
2009-10-28 07:25:00,0.75357,0.75365,0.75322,0.7534,72400000.0
2009-10-28 07:30:00,0.75335,0.75391,0.75335,0.75377,64000000.0
2009-10-28 07:35:00,0.75363,0.75384,0.75299,0.75365,65600000.0
2009-10-28 07:40:00,0.75366,0.75366,0.75342,0.75344,54800000.0
2009-10-28 07:45:00,0.7537,0.75403,0.75363,0.75363,59200000.0
2009-10-28 07:50:00,0.75351,0.75378,0.75301,0.7537,68800000.0
2009-10-28 07:55:00,0.75373,0.75444,0.75347,0.75443,56000000.0
2009-10-28 08:00:00,0.75449,0.7546,0.75419,0.7546,69200000.0
2009-10-28 08:05:00,0.75442,0.75485,0.75435,0.75466,68800000.0
2009-10-28 08:10:00,0.75468,0.75468,0.7538,0.75456,60800000.0
2009-10-28 08:15:00,0.75451,0.75454,0.75429,0.75434,62400000.0
2009-10-28 08:20:00,0.75432,0.75432,0.75387,0.754,65000000.0
2009-10-28 08:25:00,0.75415,0.75423,0.7538,0.75411,64000000.0
2009-10-28 08:30:00,0.75427,0.75439,0.75414,0.7542,57600000.0
2009-10-28 08:35:00,0.75432,0.75445,0.75404,0.75404,56400000.0
2009-10-28 08:40:00,0.75414,0.75436,0.75316,0.75436,57600000.0
2009-10-28 08:45:00,0.75406,0.75441,0.75399,0.75433,58600000.0
2009-10-28 08:50:00,0.75442,0.75551,0.75413,0.75537,59200000.0
2009-10-28 08:55:00,0.75539,0.75606,0.75539,0.75574,59200000.0
2009-10-28 09:00:00,0.75551,0.75559,0.75505,0.75517,62800000.0
2009-10-28 09:05:00,0.75503,0.75522,0.75482,0.75491,71400000.0
2009-10-28 09:10:00,0.75492,0.75502,0.7547,0.75487,60800000.0
2009-10-28 09:15:00,0.75481,0.75486,0.75449,0.75463,73600000.0
2009-10-28 09:20:00,0.7546,0.75475,0.75434,0.75474,68800000.0
2009-10-28 09:25:00,0.75457,0.75457,0.75364,0.75375,60800000.0
2009-10-28 09:30:00,0.75376,0.75405,0.75264,0.75366,75200000.0
2009-10-28 09:35:00,0.75362,0.75362,0.75306,0.75321,57600000.0
2009-10-28 09:40:00,0.75333,0.75392,0.75328,0.75386,54400000.0
2009-10-28 09:45:00,0.75397,0.75429,0.75388,0.75427,57600000.0
2009-10-28 09:50:00,0.75431,0.75479,0.7542,0.75472,62400000.0
2009-10-28 09:55:00,0.75485,0.75485,0.75385,0.75385,68600000.0
2009-10-28 10:00:00,0.7541,0.75427,0.75329,0.75329,62400000.0
2009-10-28 10:05:00,0.75324,0.75331,0.75202,0.7523,64000000.0
2009-10-28 10:10:00,0.75221,0.75244,0.75193,0.75206,68800000.0
2009-10-28 10:15:00,0.75194,0.75279,0.75194,0.75278,72000000.0
2009-10-28 10:20:00,0.75285,0.75325,0.75278,0.75297,61600000.0
2009-10-28 10:25:00,0.7531,0.75352,0.75299,0.75352,65600000.0
2009-10-28 10:30:00,0.75348,0.75359,0.75321,0.75359,59000000.0
2009-10-28 10:35:00,0.75366,0.7537,0.75322,0.75359,66000000.0
2009-10-28 10:40:00,0.75353,0.75353,0.75282,0.75293,62400000.0
2009-10-28 10:45:00,0.75314,0.75331,0.75285,0.75298,65600000.0
2009-10-28 10:50:00,0.7526,0.75329,0.75258,0.75329,63400000.0
2009-10-28 10:55:00,0.75343,0.75358,0.75232,0.75232,57600000.0
2009-10-28 11:00:00,0.75233,0.75247,0.75148,0.75167,59600000.0
2009-10-28 11:05:00,0.75163,0.75163,0.75113,0.75147,57600000.0
2009-10-28 11:10:00,0.75157,0.75206,0.75152,0.75171,76800000.0
2009-10-28 11:15:00,0.75178,0.75184,0.75108,0.75128,70400000.0
2009-10-28 11:20:00,0.7512,0.75129,0.74985,0.75034,72400000.0
2009-10-28 11:25:00,0.75037,0.75071,0.75019,0.75025,62400000.0
2009-10-28 11:30:00,0.75035,0.75063,0.74969,0.75005,70400000.0
2009-10-28 11:35:00,0.7502,0.75208,0.7502,0.75208,60800000.0
2009-10-28 11:40:00,0.75229,0.75244,0.75133,0.7524,62400000.0
2009-10-28 11:45:00,0.75232,0.75232,0.75177,0.75208,63400000.0
2009-10-28 11:50:00,0.75209,0.75209,0.7512,0.75125,72000000.0
2009-10-28 11:55:00,0.75113,0.75173,0.75113,0.75164,72000000.0
2009-10-28 12:00:00,0.75155,0.75192,0.75146,0.75192,70400000.0
2009-10-28 12:05:00,0.75168,0.75168,0.75119,0.75131,57600000.0
2009-10-28 12:10:00,0.75139,0.75147,0.75114,0.75125,72000000.0
2009-10-28 12:15:00,0.7512,0.75126,0.75103,0.75126,69200000.0
2009-10-28 12:20:00,0.75117,0.75136,0.75092,0.75092,64400000.0
2009-10-28 12:25:00,0.75087,0.75088,0.74992,0.75031,54400000.0
2009-10-28 12:30:00,0.7503,0.75033,0.74993,0.75027,62400000.0
2009-10-28 12:35:00,0.7503,0.75039,0.75002,0.7502,65600000.0
2009-10-28 12:40:00,0.75044,0.75089,0.75003,0.75054,57600000.0
2009-10-28 12:45:00,0.75009,0.75047,0.75009,0.75036,60800000.0
2009-10-28 12:50:00,0.7503,0.75063,0.74955,0.75055,75600000.0
2009-10-28 12:55:00,0.75041,0.75056,0.74948,0.75033,57600000.0
2009-10-28 13:00:00,0.75038,0.75062,0.75011,0.75062,64000000.0
2009-10-28 13:05:00,0.75063,0.75076,0.75011,0.75023,53200000.0
2009-10-28 13:10:00,0.75018,0.7502,0.74908,0.74916,57600000.0
2009-10-28 13:15:00,0.74906,0.74928,0.74903,0.74926,64000000.0
2009-10-28 13:20:00,0.74917,0.74933,0.7489,0.74899,67600000.0
2009-10-28 13:25:00,0.7489,0.74953,0.74889,0.74932,54400000.0
2009-10-28 13:30:00,0.74949,0.74961,0.74915,0.74943,104400000.0
2009-10-28 13:35:00,0.74927,0.74966,0.74927,0.74966,125200000.0
2009-10-28 13:40:00,0.74951,0.74951,0.7488,0.7488,140800000.0
2009-10-28 13:45:00,0.74878,0.74928,0.74878,0.74925,121600000.0
2009-10-28 13:50:00,0.74955,0.74958,0.74928,0.74958,156800000.0
2009-10-28 13:55:00,0.74966,0.75009,0.74965,0.75005,129600000.0
2009-10-28 14:00:00,0.75014,0.75058,0.75011,0.75049,170600000.0
2009-10-28 14:05:00,0.75027,0.75027,0.74966,0.74968,182600000.0
2009-10-28 14:10:00,0.74972,0.75072,0.74915,0.75072,115600000.0
2009-10-28 14:15:00,0.7507,0.75081,0.7503,0.7504,185600000.0
2009-10-28 14:20:00,0.75054,0.7507,0.75024,0.75032,157200000.0
2009-10-28 14:25:00,0.75038,0.75045,0.74997,0.74999,190800000.0
2009-10-28 14:30:00,0.74997,0.75008,0.74924,0.74994,208000000.0
2009-10-28 14:35:00,0.74985,0.75024,0.74985,0.75018,235000000.0
2009-10-28 14:40:00,0.75029,0.75107,0.75025,0.75098,244200000.0
2009-10-28 14:45:00,0.7509,0.75103,0.75081,0.75103,152000000.0
2009-10-28 14:50:00,0.75105,0.75109,0.75042,0.75049,132800000.0
2009-10-28 14:55:00,0.7505,0.75116,0.7504,0.75116,108800000.0
2009-10-28 15:00:00,0.7512,0.75127,0.75047,0.75047,154000000.0
2009-10-28 15:05:00,0.75052,0.75062,0.75026,0.7504,155200000.0
2009-10-28 15:10:00,0.75019,0.75076,0.75019,0.75046,227600000.0
2009-10-28 15:15:00,0.75034,0.75089,0.75034,0.7508,92800000.0
2009-10-28 15:20:00,0.7508,0.7508,0.75049,0.75049,164800000.0
2009-10-28 15:25:00,0.75045,0.75058,0.74917,0.74948,194000000.0
2009-10-28 15:30:00,0.74972,0.7511,0.74968,0.75042,250600000.0
2009-10-28 15:35:00,0.75031,0.75035,0.74998,0.75033,204800000.0
2009-10-28 15:40:00,0.75014,0.75039,0.74992,0.75039,206800000.0
2009-10-28 15:45:00,0.75044,0.75049,0.74981,0.74981,155600000.0
2009-10-28 15:50:00,0.74964,0.74986,0.74939,0.74939,124800000.0
2009-10-28 15:55:00,0.74936,0.74947,0.74844,0.74844,157200000.0
2009-10-28 16:00:00,0.7481,0.74814,0.74746,0.74785,238400000.0
2009-10-28 16:05:00,0.7478,0.7487,0.74777,0.74856,200000000.0
2009-10-28 16:10:00,0.74864,0.74904,0.74864,0.74882,208000000.0
2009-10-28 16:15:00,0.74882,0.74927,0.74841,0.74927,193400000.0
2009-10-28 16:20:00,0.74943,0.74943,0.74904,0.74929,225600000.0
2009-10-28 16:25:00,0.74937,0.74946,0.74899,0.74917,171200000.0
2009-10-28 16:30:00,0.74896,0.74909,0.74882,0.74894,235000000.0
2009-10-28 16:35:00,0.74901,0.74908,0.74875,0.74892,281600000.0
2009-10-28 16:40:00,0.74881,0.74908,0.74856,0.74885,255400000.0
2009-10-28 16:45:00,0.74878,0.7488,0.74813,0.74822,318400000.0
2009-10-28 16:50:00,0.74819,0.74819,0.74744,0.74752,192400000.0
2009-10-28 16:55:00,0.74761,0.7483,0.74742,0.74823,196200000.0
2009-10-28 17:00:00,0.74815,0.74861,0.74807,0.7485,232000000.0
2009-10-28 17:05:00,0.74858,0.74912,0.7485,0.74906,253200000.0
2009-10-28 17:10:00,0.74905,0.74919,0.74897,0.74914,181200000.0
2009-10-28 17:15:00,0.74912,0.74937,0.74887,0.74933,158800000.0
2009-10-28 17:20:00,0.74952,0.74953,0.74937,0.7495,141200000.0
2009-10-28 17:25:00,0.74975,0.7504,0.74953,0.74987,199400000.0
2009-10-28 17:30:00,0.74969,0.74969,0.74933,0.74958,370400000.0
2009-10-28 17:35:00,0.74952,0.74959,0.74907,0.74907,287200000.0
2009-10-28 17:40:00,0.74901,0.74923,0.7488,0.74916,270200000.0
2009-10-28 17:45:00,0.74912,0.74935,0.74887,0.74887,455600000.0
2009-10-28 17:50:00,0.74892,0.74892,0.74863,0.74882,317600000.0
2009-10-28 17:55:00,0.7488,0.74898,0.74829,0.74829,324200000.0
2009-10-28 18:00:00,0.74855,0.7491,0.74855,0.74864,288800000.0
2009-10-28 18:05:00,0.74861,0.74893,0.74861,0.74892,320400000.0
2009-10-28 18:10:00,0.7489,0.74936,0.74876,0.74936,188800000.0
2009-10-28 18:15:00,0.74938,0.74947,0.74903,0.74913,299200000.0
2009-10-28 18:20:00,0.74915,0.74917,0.74811,0.74817,270800000.0
2009-10-28 18:25:00,0.74803,0.74891,0.74803,0.74891,182200000.0
2009-10-28 18:30:00,0.74896,0.74902,0.74862,0.74864,244000000.0
2009-10-28 18:35:00,0.74864,0.74875,0.74777,0.74777,302200000.0
2009-10-28 18:40:00,0.74762,0.7479,0.74723,0.74772,286800000.0
2009-10-28 18:45:00,0.7477,0.74794,0.74763,0.74765,294200000.0
2009-10-28 18:50:00,0.74754,0.74759,0.74721,0.74733,188800000.0
2009-10-28 18:55:00,0.74746,0.74869,0.74733,0.74869,145400000.0
2009-10-28 19:00:00,0.74869,0.74917,0.74833,0.74886,134400000.0
2009-10-28 19:05:00,0.74864,0.7491,0.74843,0.74909,252600000.0
2009-10-28 19:10:00,0.74915,0.75005,0.7491,0.74962,170600000.0
2009-10-28 19:15:00,0.74949,0.74978,0.74935,0.74942,158400000.0
2009-10-28 19:20:00,0.74937,0.7494,0.74819,0.74819,131600000.0
2009-10-28 19:25:00,0.74834,0.74855,0.74784,0.74793,229200000.0
2009-10-28 19:30:00,0.74796,0.74835,0.74793,0.7483,172600000.0
2009-10-28 19:35:00,0.74835,0.74861,0.74806,0.74806,107600000.0
2009-10-28 19:40:00,0.74795,0.74852,0.74795,0.74825,105600000.0
2009-10-28 19:45:00,0.74814,0.74814,0.74783,0.74811,112000000.0
2009-10-28 19:50:00,0.74824,0.74841,0.74797,0.74841,99600000.0
2009-10-28 19:55:00,0.74832,0.74839,0.74819,0.74828,118800000.0
2009-10-28 20:00:00,0.74825,0.74882,0.74822,0.7486,118400000.0
2009-10-28 20:05:00,0.74876,0.74901,0.74809,0.74872,120000000.0
2009-10-28 20:10:00,0.74872,0.74899,0.74858,0.74878,143400000.0
2009-10-28 20:15:00,0.74871,0.74875,0.74833,0.74871,96000000.0
2009-10-28 20:20:00,0.74864,0.74874,0.74836,0.74841,81600000.0
2009-10-28 20:25:00,0.74857,0.74868,0.74844,0.74848,88000000.0
2009-10-28 20:30:00,0.74845,0.74861,0.7479,0.7479,144000000.0
2009-10-28 20:35:00,0.74793,0.74795,0.74655,0.7466,98000000.0
2009-10-28 20:40:00,0.74653,0.74738,0.74649,0.74738,65600000.0
2009-10-28 20:45:00,0.74735,0.74753,0.74723,0.74746,92800000.0
2009-10-28 20:50:00,0.74735,0.74779,0.74727,0.7474,78400000.0
2009-10-28 20:55:00,0.74742,0.74752,0.74727,0.74746,86400000.0
2009-10-28 21:00:00,0.74736,0.74736,0.74693,0.74712,78400000.0
2009-10-28 21:05:00,0.74714,0.74747,0.74707,0.74747,54400000.0
2009-10-28 21:10:00,0.74751,0.74762,0.74735,0.74745,62400000.0
2009-10-28 21:15:00,0.74734,0.74735,0.74715,0.74727,56000000.0
2009-10-28 21:20:00,0.74723,0.74727,0.7468,0.74706,70400000.0
2009-10-28 21:25:00,0.74715,0.74726,0.74707,0.74713,88000000.0
2009-10-28 21:30:00,0.74702,0.7472,0.74618,0.74674,64000000.0
2009-10-28 21:35:00,0.74667,0.74667,0.74523,0.74523,75000000.0
2009-10-28 21:40:00,0.74536,0.74568,0.7453,0.74543,69200000.0
2009-10-28 21:45:00,0.74537,0.74612,0.74537,0.74612,92200000.0
2009-10-28 21:50:00,0.74649,0.74669,0.74577,0.74577,81600000.0
2009-10-28 21:55:00,0.74594,0.74689,0.74576,0.74689,129600000.0
2009-10-28 22:00:00,0.74559,0.74559,0.74234,0.74257,171600000.0
2009-10-28 22:05:00,0.74266,0.74362,0.74266,0.74323,115200000.0
2009-10-28 22:10:00,0.74314,0.74337,0.74309,0.74313,86400000.0
2009-10-28 22:15:00,0.74311,0.74319,0.74099,0.74099,89600000.0
2009-10-28 22:20:00,0.74085,0.74106,0.74056,0.74056,65600000.0
2009-10-28 22:25:00,0.74039,0.74106,0.74008,0.74085,84800000.0
2009-10-28 22:30:00,0.74095,0.74212,0.7409,0.74211,146000000.0
2009-10-28 22:35:00,0.74215,0.74323,0.74215,0.74227,146400000.0
2009-10-28 22:40:00,0.74233,0.74254,0.74054,0.74061,68800000.0
2009-10-28 22:45:00,0.74075,0.74075,0.73894,0.73946,94400000.0
2009-10-28 22:50:00,0.73974,0.74052,0.73974,0.74046,67000000.0
2009-10-28 22:55:00,0.74032,0.74032,0.73986,0.74002,73000000.0
2009-10-28 23:00:00,0.73994,0.74051,0.73974,0.74026,84800000.0
2009-10-28 23:05:00,0.74013,0.74013,0.73901,0.73901,69200000.0
2009-10-28 23:10:00,0.73907,0.73958,0.73905,0.73933,64000000.0
2009-10-28 23:15:00,0.73926,0.73945,0.73894,0.73937,67200000.0
2009-10-28 23:20:00,0.73936,0.73974,0.73916,0.73926,57000000.0
2009-10-28 23:25:00,0.73921,0.7398,0.73921,0.73974,80000000.0
2009-10-28 23:30:00,0.73965,0.73965,0.73904,0.73929,98600000.0
2009-10-28 23:35:00,0.73945,0.73992,0.73945,0.73972,83200000.0
2009-10-28 23:40:00,0.73975,0.74031,0.73952,0.73961,84800000.0
2009-10-28 23:45:00,0.73961,0.74031,0.73957,0.74031,59200000.0
2009-10-28 23:50:00,0.74017,0.74028,0.7394,0.73985,64000000.0
2009-10-28 23:55:00,0.73973,0.73988,0.73942,0.73947,111400000.0
2009-10-29 00:00:00,0.73952,0.7396,0.73876,0.73876,73600000.0
2009-10-29 00:05:00,0.73919,0.73929,0.7387,0.73878,65600000.0
2009-10-29 00:10:00,0.73884,0.73941,0.7388,0.73939,81600000.0
2009-10-29 00:15:00,0.7392,0.73934,0.73892,0.73926,59200000.0
2009-10-29 00:20:00,0.73911,0.73921,0.73887,0.73887,48000000.0
2009-10-29 00:25:00,0.73889,0.73931,0.73829,0.73911,73600000.0
2009-10-29 00:30:00,0.73909,0.73931,0.73892,0.73926,83200000.0
2009-10-29 00:35:00,0.73913,0.73994,0.7391,0.73994,60800000.0
2009-10-29 00:40:00,0.73999,0.74003,0.73968,0.74001,74000000.0
2009-10-29 00:45:00,0.73996,0.74028,0.73932,0.74027,73600000.0
2009-10-29 00:50:00,0.74035,0.74056,0.74007,0.74055,56000000.0
2009-10-29 00:55:00,0.7404,0.74076,0.7404,0.74076,67200000.0
2009-10-29 01:00:00,0.74079,0.74087,0.74063,0.74075,67200000.0
2009-10-29 01:05:00,0.74058,0.74071,0.74007,0.74061,64400000.0
2009-10-29 01:10:00,0.74052,0.74067,0.74044,0.74062,62400000.0
2009-10-29 01:15:00,0.73996,0.74053,0.73996,0.7403,57600000.0
2009-10-29 01:20:00,0.74039,0.74039,0.73989,0.73995,67200000.0
2009-10-29 01:25:00,0.73976,0.7398,0.73901,0.73901,90600000.0
2009-10-29 01:30:00,0.73906,0.73926,0.73889,0.73922,120400000.0
2009-10-29 01:35:00,0.73916,0.73953,0.73843,0.73951,64000000.0
2009-10-29 01:40:00,0.73946,0.73994,0.73941,0.73994,64000000.0
2009-10-29 01:45:00,0.74002,0.7401,0.73971,0.74003,63400000.0
2009-10-29 01:50:00,0.73995,0.74004,0.73922,0.73942,70400000.0
2009-10-29 01:55:00,0.73935,0.7394,0.7382,0.7382,92800000.0
2009-10-29 02:00:00,0.73821,0.73836,0.73793,0.73811,61800000.0
2009-10-29 02:05:00,0.73826,0.73837,0.73718,0.73741,65600000.0
2009-10-29 02:10:00,0.73706,0.73732,0.7367,0.73731,52800000.0
2009-10-29 02:15:00,0.73736,0.7374,0.73671,0.73712,67200000.0
2009-10-29 02:20:00,0.73695,0.7371,0.7364,0.73667,62400000.0
2009-10-29 02:25:00,0.73667,0.73743,0.73578,0.7373,65600000.0
2009-10-29 02:30:00,0.73758,0.73768,0.7372,0.73763,57600000.0
2009-10-29 02:35:00,0.73759,0.73783,0.73745,0.73759,65600000.0
2009-10-29 02:40:00,0.73775,0.73793,0.73734,0.7376,59200000.0
2009-10-29 02:45:00,0.73776,0.73805,0.73741,0.73779,59200000.0
2009-10-29 02:50:00,0.73783,0.73813,0.73768,0.73804,62400000.0
2009-10-29 02:55:00,0.73807,0.73811,0.73789,0.73799,64000000.0
2009-10-29 03:00:00,0.7379,0.73821,0.7378,0.7381,62400000.0
2009-10-29 03:05:00,0.73789,0.73829,0.73749,0.73826,62800000.0
2009-10-29 03:10:00,0.73836,0.73846,0.73816,0.73825,60800000.0
2009-10-29 03:15:00,0.73841,0.73841,0.73817,0.73817,56400000.0
2009-10-29 03:20:00,0.73824,0.73853,0.73819,0.73853,59200000.0
2009-10-29 03:25:00,0.73844,0.73844,0.73806,0.73841,57600000.0
2009-10-29 03:30:00,0.73838,0.7384,0.73745,0.73755,60800000.0
2009-10-29 03:35:00,0.73724,0.73763,0.73649,0.73685,65600000.0
2009-10-29 03:40:00,0.73686,0.73757,0.73667,0.73755,64000000.0
2009-10-29 03:45:00,0.73745,0.73769,0.73727,0.73761,60800000.0
2009-10-29 03:50:00,0.73785,0.73808,0.73765,0.73765,61200000.0
2009-10-29 03:55:00,0.73751,0.73778,0.73701,0.73775,62400000.0
2009-10-29 04:00:00,0.73783,0.73793,0.73766,0.73788,57600000.0
2009-10-29 04:05:00,0.73774,0.73786,0.7376,0.73762,52800000.0
2009-10-29 04:10:00,0.73764,0.73792,0.73683,0.73775,60800000.0
2009-10-29 04:15:00,0.73792,0.73815,0.73778,0.73805,54800000.0
2009-10-29 04:20:00,0.73809,0.73814,0.73713,0.73775,54400000.0
2009-10-29 04:25:00,0.73795,0.73796,0.73715,0.7376,61200000.0
2009-10-29 04:30:00,0.73799,0.73805,0.73786,0.73793,60800000.0
2009-10-29 04:35:00,0.73788,0.7379,0.73711,0.73735,64400000.0
2009-10-29 04:40:00,0.73734,0.73755,0.73692,0.7375,60800000.0
2009-10-29 04:45:00,0.73757,0.73782,0.73727,0.73775,65600000.0
2009-10-29 04:50:00,0.73778,0.73778,0.73664,0.73773,59200000.0
2009-10-29 04:55:00,0.73773,0.73776,0.7371,0.73731,57600000.0
2009-10-29 05:00:00,0.73732,0.73744,0.73701,0.73742,67000000.0
2009-10-29 05:05:00,0.7375,0.73752,0.73691,0.73691,68800000.0
2009-10-29 05:10:00,0.73685,0.7369,0.73653,0.73662,65600000.0
2009-10-29 05:15:00,0.7367,0.73675,0.73588,0.73588,51200000.0
2009-10-29 05:20:00,0.73576,0.73603,0.73571,0.73603,56000000.0
2009-10-29 05:25:00,0.73601,0.73656,0.73591,0.73656,65600000.0
2009-10-29 05:30:00,0.73649,0.73655,0.73604,0.73623,68800000.0
2009-10-29 05:35:00,0.73637,0.73659,0.73584,0.73615,59600000.0
2009-10-29 05:40:00,0.73625,0.73644,0.73604,0.73627,54400000.0
2009-10-29 05:45:00,0.73632,0.73644,0.7361,0.7361,59200000.0
2009-10-29 05:50:00,0.7362,0.73653,0.73616,0.73635,61800000.0
2009-10-29 05:55:00,0.73648,0.73651,0.73537,0.73567,77200000.0
2009-10-29 06:00:00,0.73573,0.73583,0.73512,0.73527,62400000.0
2009-10-29 06:05:00,0.73526,0.73534,0.73506,0.73512,67200000.0
2009-10-29 06:10:00,0.73514,0.7352,0.73494,0.73502,62400000.0
2009-10-29 06:15:00,0.73514,0.73577,0.73511,0.73566,67200000.0
2009-10-29 06:20:00,0.73588,0.73614,0.73587,0.7361,67600000.0
2009-10-29 06:25:00,0.73603,0.73603,0.73506,0.73557,54400000.0
2009-10-29 06:30:00,0.73561,0.73603,0.73561,0.73579,58600000.0
2009-10-29 06:35:00,0.73574,0.73593,0.73546,0.73572,72000000.0
2009-10-29 06:40:00,0.73575,0.73595,0.73562,0.73582,56000000.0
2009-10-29 06:45:00,0.73578,0.73626,0.73539,0.73626,62400000.0
2009-10-29 06:50:00,0.73636,0.73655,0.73622,0.73622,57600000.0
2009-10-29 06:55:00,0.73626,0.7367,0.73609,0.73657,70400000.0
2009-10-29 07:00:00,0.73645,0.73653,0.73581,0.7365,67200000.0
2009-10-29 07:05:00,0.73652,0.7368,0.73631,0.73646,59600000.0
2009-10-29 07:10:00,0.73645,0.73684,0.73642,0.73678,66000000.0
2009-10-29 07:15:00,0.73683,0.73683,0.73598,0.73677,66400000.0
2009-10-29 07:20:00,0.7368,0.73723,0.7368,0.73723,61200000.0
2009-10-29 07:25:00,0.73717,0.73734,0.73692,0.73705,72000000.0
2009-10-29 07:30:00,0.73721,0.73741,0.73714,0.73721,64000000.0
2009-10-29 07:35:00,0.7372,0.7373,0.73692,0.7371,66000000.0
2009-10-29 07:40:00,0.73719,0.73763,0.73701,0.73729,60800000.0
2009-10-29 07:45:00,0.73693,0.73754,0.73677,0.73693,59200000.0
2009-10-29 07:50:00,0.73681,0.73729,0.73659,0.7371,68800000.0
2009-10-29 07:55:00,0.73723,0.73723,0.73668,0.73706,62400000.0
2009-10-29 08:00:00,0.73655,0.73713,0.73655,0.73713,69200000.0
2009-10-29 08:05:00,0.73709,0.73722,0.73643,0.7372,68800000.0
2009-10-29 08:10:00,0.73727,0.7377,0.73711,0.73725,60800000.0
2009-10-29 08:15:00,0.73715,0.73715,0.73587,0.73653,62400000.0
2009-10-29 08:20:00,0.73662,0.73694,0.73662,0.7367,66000000.0
2009-10-29 08:25:00,0.73677,0.73721,0.73667,0.73712,64000000.0
2009-10-29 08:30:00,0.73713,0.73744,0.7368,0.73727,57600000.0
2009-10-29 08:35:00,0.73738,0.7374,0.73625,0.73704,56000000.0
2009-10-29 08:40:00,0.73729,0.73756,0.73633,0.73733,58000000.0
2009-10-29 08:45:00,0.73734,0.73766,0.73712,0.73762,59200000.0
2009-10-29 08:50:00,0.73754,0.73756,0.73709,0.73747,59600000.0
2009-10-29 08:55:00,0.73758,0.73825,0.73756,0.73823,59200000.0
2009-10-29 09:00:00,0.73823,0.73909,0.73821,0.73909,59200000.0
2009-10-29 09:05:00,0.73913,0.74008,0.73904,0.74008,71400000.0
2009-10-29 09:10:00,0.74003,0.74061,0.73976,0.73983,60800000.0
2009-10-29 09:15:00,0.7399,0.74022,0.73941,0.73986,73600000.0
2009-10-29 09:20:00,0.73963,0.73971,0.73934,0.73965,68800000.0
2009-10-29 09:25:00,0.73954,0.74012,0.73954,0.7401,60800000.0
2009-10-29 09:30:00,0.74004,0.74004,0.73896,0.7395,75200000.0
2009-10-29 09:35:00,0.73957,0.74038,0.73953,0.74037,57600000.0
2009-10-29 09:40:00,0.74055,0.7414,0.74054,0.74134,54400000.0
2009-10-29 09:45:00,0.74132,0.74213,0.74132,0.74201,57600000.0
2009-10-29 09:50:00,0.74167,0.7419,0.74135,0.74181,62400000.0
2009-10-29 09:55:00,0.74177,0.74177,0.74087,0.74087,68800000.0
2009-10-29 10:00:00,0.74093,0.74181,0.74079,0.74179,62400000.0
2009-10-29 10:05:00,0.74216,0.74225,0.74101,0.74117,64000000.0
2009-10-29 10:10:00,0.74077,0.74129,0.74034,0.74129,68800000.0
2009-10-29 10:15:00,0.74128,0.74253,0.74128,0.74253,72000000.0
2009-10-29 10:20:00,0.74271,0.74349,0.74271,0.74306,60800000.0
2009-10-29 10:25:00,0.74323,0.74345,0.74285,0.74345,65600000.0
2009-10-29 10:30:00,0.74351,0.74351,0.7427,0.74299,59200000.0
2009-10-29 10:35:00,0.7432,0.74341,0.74305,0.74328,68800000.0
2009-10-29 10:40:00,0.74317,0.74317,0.74232,0.74243,62400000.0
2009-10-29 10:45:00,0.74243,0.74254,0.74206,0.74224,65600000.0
2009-10-29 10:50:00,0.74242,0.74422,0.74242,0.74412,63400000.0
2009-10-29 10:55:00,0.74395,0.74398,0.74328,0.74328,57400000.0
2009-10-29 11:00:00,0.74307,0.74338,0.74288,0.74328,59200000.0
2009-10-29 11:05:00,0.74324,0.74386,0.74324,0.74385,57600000.0
2009-10-29 11:10:00,0.74405,0.74439,0.74368,0.74368,76800000.0
2009-10-29 11:15:00,0.74367,0.74393,0.74345,0.74393,70400000.0
2009-10-29 11:20:00,0.74393,0.74446,0.7435,0.74444,72400000.0
2009-10-29 11:25:00,0.74442,0.74471,0.74418,0.74452,57000000.0
2009-10-29 11:30:00,0.74426,0.74426,0.74311,0.74311,70400000.0
2009-10-29 11:35:00,0.74273,0.74298,0.74221,0.74233,67200000.0
2009-10-29 11:40:00,0.74222,0.74266,0.74167,0.74256,62400000.0
2009-10-29 11:45:00,0.74246,0.74261,0.74221,0.74257,64000000.0
2009-10-29 11:50:00,0.74267,0.74336,0.74256,0.74288,72000000.0
2009-10-29 11:55:00,0.74269,0.74354,0.7425,0.74354,72400000.0
2009-10-29 12:00:00,0.74343,0.74419,0.7434,0.74367,70400000.0
2009-10-29 12:05:00,0.74368,0.74375,0.74341,0.74365,57600000.0
2009-10-29 12:10:00,0.74371,0.74382,0.74339,0.74357,72000000.0
2009-10-29 12:15:00,0.74356,0.74379,0.74352,0.74378,68800000.0
2009-10-29 12:20:00,0.74372,0.74387,0.74369,0.74375,72000000.0
2009-10-29 12:25:00,0.74381,0.74384,0.7432,0.74327,54400000.0
2009-10-29 12:30:00,0.74315,0.74348,0.74305,0.74334,56000000.0
2009-10-29 12:35:00,0.74336,0.74354,0.74331,0.74353,65600000.0
2009-10-29 12:40:00,0.74348,0.74392,0.74343,0.74357,65600000.0
2009-10-29 12:45:00,0.74359,0.74361,0.74329,0.74335,67200000.0
2009-10-29 12:50:00,0.74342,0.74374,0.74285,0.7435,75200000.0
2009-10-29 12:55:00,0.74372,0.74406,0.74286,0.74383,57600000.0
2009-10-29 13:00:00,0.74373,0.74394,0.74295,0.74337,64000000.0
2009-10-29 13:05:00,0.74335,0.74374,0.74309,0.74374,62400000.0
2009-10-29 13:10:00,0.74384,0.74411,0.74367,0.74374,57600000.0
2009-10-29 13:15:00,0.74362,0.74364,0.74305,0.74328,56000000.0
2009-10-29 13:20:00,0.74328,0.74336,0.74298,0.74335,67200000.0
2009-10-29 13:25:00,0.74333,0.74346,0.74321,0.74321,54400000.0
2009-10-29 13:30:00,0.74335,0.74404,0.74326,0.74404,104000000.0
2009-10-29 13:35:00,0.74404,0.74452,0.74388,0.74394,125200000.0
2009-10-29 13:40:00,0.74395,0.74395,0.74376,0.74386,140200000.0
2009-10-29 13:45:00,0.74396,0.74444,0.74396,0.7444,121600000.0
2009-10-29 13:50:00,0.7443,0.74431,0.74352,0.74352,156200000.0
2009-10-29 13:55:00,0.74331,0.74336,0.74265,0.74272,131200000.0
2009-10-29 14:00:00,0.74269,0.74309,0.74268,0.74285,171600000.0
2009-10-29 14:05:00,0.74316,0.74337,0.74306,0.74306,182400000.0
2009-10-29 14:10:00,0.74283,0.74288,0.74214,0.74216,116600000.0
2009-10-29 14:15:00,0.74214,0.74268,0.74205,0.74232,185000000.0
2009-10-29 14:20:00,0.74234,0.74237,0.74182,0.74186,156800000.0
2009-10-29 14:25:00,0.74188,0.74233,0.74174,0.74174,190400000.0
2009-10-29 14:30:00,0.74228,0.7446,0.74228,0.74438,207800000.0
2009-10-29 14:35:00,0.74434,0.74443,0.74354,0.74354,235600000.0
2009-10-29 14:40:00,0.74362,0.74401,0.74335,0.74394,245000000.0
2009-10-29 14:45:00,0.74383,0.74544,0.74383,0.74539,152000000.0
2009-10-29 14:50:00,0.74538,0.74589,0.74525,0.74566,132800000.0
2009-10-29 14:55:00,0.74555,0.74555,0.74463,0.74467,109200000.0
2009-10-29 15:00:00,0.74468,0.74468,0.74415,0.74428,154400000.0
2009-10-29 15:05:00,0.74422,0.74447,0.74408,0.74425,154600000.0
2009-10-29 15:10:00,0.74401,0.74415,0.74365,0.74386,227000000.0
2009-10-29 15:15:00,0.74396,0.74416,0.74384,0.74384,96000000.0
2009-10-29 15:20:00,0.74368,0.74368,0.7425,0.74254,164800000.0
2009-10-29 15:25:00,0.74243,0.74259,0.74158,0.74167,193600000.0
2009-10-29 15:30:00,0.74155,0.74272,0.74115,0.74253,251200000.0
2009-10-29 15:35:00,0.74241,0.74307,0.7423,0.74307,204800000.0
2009-10-29 15:40:00,0.74304,0.74318,0.74236,0.74243,206800000.0
2009-10-29 15:45:00,0.74249,0.74268,0.74236,0.74263,155200000.0
2009-10-29 15:50:00,0.74275,0.74341,0.74275,0.74333,124600000.0
2009-10-29 15:55:00,0.7433,0.74401,0.74317,0.74401,156800000.0
2009-10-29 16:00:00,0.74418,0.74462,0.74398,0.74451,238800000.0
2009-10-29 16:05:00,0.74439,0.74528,0.74427,0.74494,200400000.0
2009-10-29 16:10:00,0.74503,0.74507,0.7444,0.74446,208400000.0
2009-10-29 16:15:00,0.74444,0.74476,0.74419,0.74469,193600000.0
2009-10-29 16:20:00,0.74477,0.74697,0.74477,0.74677,226400000.0
2009-10-29 16:25:00,0.74675,0.74711,0.74668,0.74711,171200000.0
2009-10-29 16:30:00,0.74711,0.74723,0.74643,0.74659,235600000.0
2009-10-29 16:35:00,0.74663,0.74663,0.74607,0.7462,281400000.0
2009-10-29 16:40:00,0.74605,0.74613,0.74581,0.74583,256000000.0
2009-10-29 16:45:00,0.74585,0.74585,0.74565,0.74579,317400000.0
2009-10-29 16:50:00,0.7459,0.74627,0.74582,0.74621,192000000.0
2009-10-29 16:55:00,0.74632,0.74669,0.74632,0.74646,197200000.0
2009-10-29 17:00:00,0.74662,0.74686,0.74644,0.74644,231400000.0
2009-10-29 17:05:00,0.74631,0.74656,0.74611,0.74611,252800000.0
2009-10-29 17:10:00,0.7461,0.7461,0.74551,0.74552,181600000.0
2009-10-29 17:15:00,0.7455,0.74575,0.74531,0.74569,158800000.0
2009-10-29 17:20:00,0.74573,0.7458,0.74538,0.74571,140800000.0
2009-10-29 17:25:00,0.74561,0.7457,0.74543,0.74545,200000000.0
2009-10-29 17:30:00,0.74551,0.74647,0.74551,0.7462,371200000.0
2009-10-29 17:35:00,0.74605,0.7461,0.74574,0.74585,287800000.0
2009-10-29 17:40:00,0.74582,0.74613,0.74573,0.74612,270800000.0
2009-10-29 17:45:00,0.74607,0.74649,0.74607,0.74633,456000000.0
2009-10-29 17:50:00,0.74643,0.74643,0.74599,0.74601,315600000.0
2009-10-29 17:55:00,0.74596,0.74618,0.74577,0.74587,325600000.0
2009-10-29 18:00:00,0.74602,0.74657,0.74597,0.74655,287800000.0
2009-10-29 18:05:00,0.74672,0.74736,0.74672,0.7472,320000000.0
2009-10-29 18:10:00,0.74737,0.74746,0.74674,0.7468,188800000.0
2009-10-29 18:15:00,0.74684,0.74684,0.74631,0.74641,299600000.0
2009-10-29 18:20:00,0.74648,0.74663,0.74595,0.74663,270200000.0
2009-10-29 18:25:00,0.74677,0.74698,0.74665,0.74672,181800000.0
2009-10-29 18:30:00,0.74664,0.74689,0.74657,0.74682,243200000.0
2009-10-29 18:35:00,0.74686,0.74753,0.74669,0.74697,301800000.0
2009-10-29 18:40:00,0.74703,0.74722,0.7469,0.74707,286400000.0
2009-10-29 18:45:00,0.74702,0.74705,0.74666,0.74682,295200000.0
2009-10-29 18:50:00,0.74687,0.74723,0.74666,0.74666,188800000.0
2009-10-29 18:55:00,0.74643,0.74676,0.74633,0.74652,145600000.0
2009-10-29 19:00:00,0.7465,0.74702,0.74644,0.74694,134400000.0
2009-10-29 19:05:00,0.7469,0.7474,0.7468,0.7474,253200000.0
2009-10-29 19:10:00,0.7475,0.74781,0.74742,0.74742,171600000.0
2009-10-29 19:15:00,0.74742,0.74751,0.74724,0.74743,158400000.0
2009-10-29 19:20:00,0.74738,0.74762,0.74722,0.7474,131200000.0
2009-10-29 19:25:00,0.74734,0.74764,0.7472,0.74762,230400000.0
2009-10-29 19:30:00,0.74764,0.74838,0.74759,0.74827,172600000.0
2009-10-29 19:35:00,0.74807,0.74884,0.74759,0.74884,109200000.0
2009-10-29 19:40:00,0.7489,0.74913,0.7486,0.74865,105600000.0
2009-10-29 19:45:00,0.74866,0.74901,0.74856,0.74872,112000000.0
2009-10-29 19:50:00,0.74876,0.74882,0.74857,0.74867,99200000.0
2009-10-29 19:55:00,0.74886,0.74906,0.74857,0.74906,118400000.0
2009-10-29 20:00:00,0.74917,0.74917,0.7482,0.74842,119200000.0
2009-10-29 20:05:00,0.74866,0.74867,0.74814,0.74814,120000000.0
2009-10-29 20:10:00,0.74794,0.74838,0.74776,0.7483,144400000.0
2009-10-29 20:15:00,0.74822,0.74823,0.74794,0.74819,96000000.0
2009-10-29 20:20:00,0.74822,0.74849,0.74809,0.74841,81600000.0
2009-10-29 20:25:00,0.74841,0.74849,0.74818,0.7484,86400000.0
2009-10-29 20:30:00,0.74849,0.7486,0.74823,0.74832,144400000.0
2009-10-29 20:35:00,0.74824,0.7487,0.74774,0.74855,97600000.0
2009-10-29 20:40:00,0.74838,0.74838,0.74793,0.74808,65600000.0
2009-10-29 20:45:00,0.74803,0.74803,0.74775,0.74788,92200000.0
2009-10-29 20:50:00,0.74792,0.748,0.74764,0.74779,78400000.0
2009-10-29 20:55:00,0.74798,0.74837,0.74793,0.74836,86400000.0
2009-10-29 21:00:00,0.74849,0.74849,0.74822,0.74836,78800000.0
2009-10-29 21:05:00,0.74842,0.7486,0.74815,0.74826,54400000.0
2009-10-29 21:10:00,0.74818,0.74826,0.74783,0.7479,62400000.0
2009-10-29 21:15:00,0.74777,0.74787,0.74747,0.74773,56400000.0
2009-10-29 21:20:00,0.74767,0.74767,0.74703,0.74733,64400000.0
2009-10-29 21:25:00,0.74735,0.74735,0.74644,0.74644,88000000.0
2009-10-29 21:30:00,0.74633,0.74664,0.74553,0.74664,64000000.0
2009-10-29 21:35:00,0.74664,0.74685,0.74643,0.74652,75200000.0
2009-10-29 21:40:00,0.74653,0.74671,0.7462,0.74662,68800000.0
2009-10-29 21:45:00,0.74638,0.74638,0.74572,0.74572,92800000.0
2009-10-29 21:50:00,0.74562,0.74566,0.74532,0.74533,81600000.0
2009-10-29 21:55:00,0.74535,0.74574,0.74533,0.7457,129600000.0
2009-10-29 22:00:00,0.74567,0.74583,0.74538,0.74583,171200000.0
2009-10-29 22:05:00,0.74597,0.74602,0.74567,0.74593,115600000.0
2009-10-29 22:10:00,0.74576,0.74602,0.74557,0.74591,86400000.0
2009-10-29 22:15:00,0.74575,0.74613,0.74563,0.74565,80000000.0
2009-10-29 22:20:00,0.74603,0.74605,0.74585,0.74598,72400000.0
2009-10-29 22:25:00,0.74591,0.74613,0.74525,0.74613,84800000.0
2009-10-29 22:30:00,0.74615,0.74628,0.74581,0.74621,154000000.0
2009-10-29 22:35:00,0.74628,0.74633,0.74549,0.74616,145600000.0
2009-10-29 22:40:00,0.7459,0.74594,0.74554,0.74571,68800000.0
2009-10-29 22:45:00,0.74519,0.74593,0.74519,0.74575,94400000.0
2009-10-29 22:50:00,0.74584,0.74588,0.74561,0.74575,66600000.0
2009-10-29 22:55:00,0.74588,0.74634,0.74564,0.74601,73600000.0
2009-10-29 23:00:00,0.746,0.74614,0.74543,0.74577,84800000.0
2009-10-29 23:05:00,0.7458,0.74589,0.74507,0.74507,68800000.0
2009-10-29 23:10:00,0.74509,0.74633,0.74509,0.74624,64400000.0
2009-10-29 23:15:00,0.74638,0.74643,0.74585,0.7461,62400000.0
2009-10-29 23:20:00,0.74615,0.74628,0.74584,0.74608,58400000.0
2009-10-29 23:25:00,0.746,0.74619,0.74545,0.74604,80000000.0
2009-10-29 23:30:00,0.74555,0.74629,0.74555,0.7462,99600000.0
2009-10-29 23:35:00,0.74623,0.74632,0.74576,0.74578,82600000.0
2009-10-29 23:40:00,0.74554,0.74572,0.74492,0.74557,84800000.0
2009-10-29 23:45:00,0.74569,0.74593,0.74517,0.74551,59200000.0
2009-10-29 23:50:00,0.74547,0.74588,0.74546,0.74575,60200000.0
2009-10-29 23:55:00,0.74556,0.7458,0.74521,0.74555,112000000.0
2009-10-30 00:00:00,0.74558,0.74569,0.74477,0.74547,73600000.0
2009-10-30 00:05:00,0.74579,0.74581,0.74492,0.74526,66000000.0
2009-10-30 00:10:00,0.74541,0.74577,0.74525,0.7457,81600000.0
2009-10-30 00:15:00,0.74495,0.74568,0.74495,0.74556,58600000.0
2009-10-30 00:20:00,0.74549,0.74562,0.74502,0.7454,48000000.0
2009-10-30 00:25:00,0.74542,0.74547,0.7449,0.74509,67200000.0
2009-10-30 00:30:00,0.74503,0.74527,0.74497,0.74502,83600000.0
2009-10-30 00:35:00,0.74505,0.74529,0.74446,0.74486,60800000.0
2009-10-30 00:40:00,0.74487,0.74513,0.7447,0.74485,73600000.0
2009-10-30 00:45:00,0.74476,0.74493,0.7446,0.74463,73000000.0
2009-10-30 00:50:00,0.74438,0.74438,0.74392,0.74412,56000000.0
2009-10-30 00:55:00,0.74413,0.74423,0.74353,0.74363,70400000.0
2009-10-30 01:00:00,0.74363,0.74384,0.74232,0.74284,67200000.0
2009-10-30 01:05:00,0.74264,0.74377,0.74217,0.74377,72000000.0
2009-10-30 01:10:00,0.74394,0.74397,0.74317,0.74348,62400000.0
2009-10-30 01:15:00,0.74314,0.7438,0.74314,0.74365,57600000.0
2009-10-30 01:20:00,0.74364,0.74374,0.74352,0.74372,67200000.0
2009-10-30 01:25:00,0.7436,0.74375,0.74313,0.74363,91000000.0
2009-10-30 01:30:00,0.74372,0.74389,0.74339,0.74356,120000000.0
2009-10-30 01:35:00,0.74366,0.74373,0.74248,0.74372,63400000.0
2009-10-30 01:40:00,0.74362,0.74379,0.74326,0.74331,64000000.0
2009-10-30 01:45:00,0.74343,0.74352,0.74303,0.74332,64000000.0
2009-10-30 01:50:00,0.74315,0.74319,0.74246,0.74253,70400000.0
2009-10-30 01:55:00,0.74247,0.74283,0.7424,0.74283,91600000.0
2009-10-30 02:00:00,0.74281,0.7429,0.74235,0.74235,65600000.0
2009-10-30 02:05:00,0.74254,0.74258,0.74172,0.74173,65600000.0
2009-10-30 02:10:00,0.74172,0.74198,0.7416,0.7419,52200000.0
2009-10-30 02:15:00,0.74197,0.74208,0.74183,0.74194,66600000.0
2009-10-30 02:20:00,0.74182,0.74264,0.74182,0.74264,62400000.0
2009-10-30 02:25:00,0.74275,0.74347,0.74192,0.74333,65400000.0
2009-10-30 02:30:00,0.74347,0.74453,0.7434,0.74437,57600000.0
2009-10-30 02:35:00,0.74436,0.74458,0.74424,0.74446,65600000.0
2009-10-30 02:40:00,0.7444,0.74454,0.74421,0.74426,59200000.0
2009-10-30 02:45:00,0.7442,0.7446,0.74398,0.74434,59600000.0
2009-10-30 02:50:00,0.74452,0.74453,0.74367,0.74376,61800000.0
2009-10-30 02:55:00,0.74374,0.74374,0.74319,0.74358,64000000.0
2009-10-30 03:00:00,0.74353,0.74353,0.74314,0.74348,62400000.0
2009-10-30 03:05:00,0.74346,0.744,0.7431,0.744,62400000.0
2009-10-30 03:10:00,0.7441,0.74463,0.74407,0.74457,60800000.0
2009-10-30 03:15:00,0.74457,0.74457,0.7439,0.74396,56800000.0
2009-10-30 03:20:00,0.74403,0.74437,0.74393,0.74435,59200000.0
2009-10-30 03:25:00,0.74433,0.74445,0.74405,0.74415,57600000.0
2009-10-30 03:30:00,0.74414,0.74451,0.74407,0.74421,61200000.0
2009-10-30 03:35:00,0.74415,0.74458,0.7436,0.74458,57600000.0
2009-10-30 03:40:00,0.74475,0.74501,0.7447,0.74495,64000000.0
2009-10-30 03:45:00,0.74492,0.74511,0.74469,0.74474,61200000.0
2009-10-30 03:50:00,0.74483,0.74537,0.74483,0.74514,60800000.0
2009-10-30 03:55:00,0.74519,0.74524,0.74458,0.74493,62400000.0
2009-10-30 04:00:00,0.74433,0.74505,0.74433,0.74449,57600000.0
2009-10-30 04:05:00,0.7444,0.74442,0.7436,0.74412,56000000.0
2009-10-30 04:10:00,0.74413,0.74439,0.74328,0.74411,60800000.0
2009-10-30 04:15:00,0.74423,0.74436,0.74369,0.74431,54400000.0
2009-10-30 04:20:00,0.74423,0.74434,0.74377,0.74397,54400000.0
2009-10-30 04:25:00,0.74396,0.74413,0.74373,0.74396,60800000.0
2009-10-30 04:30:00,0.74407,0.74408,0.74375,0.74405,60800000.0
2009-10-30 04:35:00,0.74416,0.74417,0.74329,0.74394,64000000.0
2009-10-30 04:40:00,0.74387,0.74416,0.74333,0.74388,60800000.0
2009-10-30 04:45:00,0.74328,0.74399,0.74319,0.74388,65600000.0
2009-10-30 04:50:00,0.74395,0.74417,0.74381,0.74407,59200000.0
2009-10-30 04:55:00,0.74416,0.74422,0.74374,0.74397,57600000.0
2009-10-30 05:00:00,0.74416,0.74429,0.74396,0.74424,67200000.0
2009-10-30 05:05:00,0.74414,0.74439,0.74398,0.7442,68800000.0
2009-10-30 05:10:00,0.74423,0.74426,0.74402,0.74422,65600000.0
2009-10-30 05:15:00,0.74436,0.74437,0.74396,0.74414,51000000.0
2009-10-30 05:20:00,0.74403,0.74408,0.74323,0.74406,56000000.0
2009-10-30 05:25:00,0.74381,0.74416,0.74375,0.74412,66400000.0
2009-10-30 05:30:00,0.74339,0.74428,0.74338,0.74421,68600000.0
2009-10-30 05:35:00,0.74421,0.74435,0.74411,0.74426,59200000.0
2009-10-30 05:40:00,0.74418,0.74433,0.74406,0.7443,56800000.0
2009-10-30 05:45:00,0.74423,0.74461,0.74413,0.74444,59600000.0
2009-10-30 05:50:00,0.74462,0.74542,0.7446,0.74534,62400000.0
2009-10-30 05:55:00,0.74551,0.74565,0.74525,0.74541,76800000.0
2009-10-30 06:00:00,0.74554,0.74557,0.74505,0.74518,62800000.0
2009-10-30 06:05:00,0.74526,0.74542,0.74471,0.74514,60800000.0
2009-10-30 06:10:00,0.7451,0.74541,0.74485,0.74541,62400000.0
2009-10-30 06:15:00,0.74548,0.74557,0.74483,0.74535,67200000.0
2009-10-30 06:20:00,0.74533,0.74544,0.74464,0.74506,67200000.0
2009-10-30 06:25:00,0.74535,0.74545,0.74437,0.74518,54400000.0
2009-10-30 06:30:00,0.74499,0.74499,0.74469,0.74495,58600000.0
2009-10-30 06:35:00,0.74498,0.74509,0.74463,0.74484,72000000.0
2009-10-30 06:40:00,0.74491,0.74499,0.74471,0.74491,56000000.0
2009-10-30 06:45:00,0.74482,0.74485,0.74459,0.74482,62800000.0
2009-10-30 06:50:00,0.74496,0.74496,0.74454,0.74454,57600000.0
2009-10-30 06:55:00,0.74458,0.74482,0.74452,0.74469,70400000.0
2009-10-30 07:00:00,0.74454,0.7447,0.7439,0.74457,67200000.0
2009-10-30 07:05:00,0.74458,0.74483,0.74375,0.74459,59200000.0
2009-10-30 07:10:00,0.74454,0.74469,0.74411,0.74464,65600000.0
2009-10-30 07:15:00,0.74466,0.74468,0.74411,0.74425,65000000.0
2009-10-30 07:20:00,0.74426,0.74485,0.74397,0.74468,60800000.0
2009-10-30 07:25:00,0.74479,0.74485,0.74432,0.74479,72000000.0
2009-10-30 07:30:00,0.7447,0.7447,0.74384,0.74396,64000000.0
2009-10-30 07:35:00,0.74364,0.74407,0.74327,0.74376,65600000.0
2009-10-30 07:40:00,0.74388,0.74393,0.74355,0.74392,54400000.0
2009-10-30 07:45:00,0.74394,0.74396,0.74294,0.74357,60000000.0
2009-10-30 07:50:00,0.74349,0.74367,0.74309,0.74366,68800000.0
2009-10-30 07:55:00,0.74364,0.74395,0.74336,0.74387,56000000.0
2009-10-30 08:00:00,0.74405,0.74435,0.74375,0.74382,68800000.0
2009-10-30 08:05:00,0.74372,0.74411,0.74367,0.74409,69200000.0
2009-10-30 08:10:00,0.74407,0.7441,0.74292,0.74334,60800000.0
2009-10-30 08:15:00,0.74329,0.74329,0.74273,0.74276,62400000.0
2009-10-30 08:20:00,0.74269,0.74308,0.74249,0.74263,65600000.0
2009-10-30 08:25:00,0.74271,0.74293,0.74254,0.74275,64000000.0
2009-10-30 08:30:00,0.74266,0.74292,0.74227,0.74269,57600000.0
2009-10-30 08:35:00,0.74281,0.74321,0.74258,0.74316,56000000.0
2009-10-30 08:40:00,0.74334,0.74335,0.74176,0.74332,57600000.0
2009-10-30 08:45:00,0.74321,0.74362,0.74295,0.74295,59200000.0
2009-10-30 08:50:00,0.74292,0.74315,0.74235,0.74309,58600000.0
2009-10-30 08:55:00,0.74314,0.74337,0.74293,0.74329,59200000.0
2009-10-30 09:00:00,0.74335,0.74352,0.74308,0.74321,59200000.0
2009-10-30 09:05:00,0.74329,0.74348,0.74307,0.74318,72000000.0
2009-10-30 09:10:00,0.74299,0.74301,0.74255,0.74262,60800000.0
2009-10-30 09:15:00,0.74261,0.74287,0.7425,0.74263,73600000.0
2009-10-30 09:20:00,0.74257,0.74257,0.74226,0.7424,69200000.0
2009-10-30 09:25:00,0.74217,0.7428,0.74217,0.74279,63400000.0
2009-10-30 09:30:00,0.74276,0.74327,0.74215,0.74319,75200000.0
2009-10-30 09:35:00,0.74316,0.7433,0.74123,0.74123,57600000.0
2009-10-30 09:40:00,0.74081,0.74088,0.73918,0.73919,64000000.0
2009-10-30 09:45:00,0.73929,0.74041,0.73929,0.74025,58400000.0
2009-10-30 09:50:00,0.74031,0.74076,0.74031,0.74065,61800000.0
2009-10-30 09:55:00,0.7406,0.74182,0.74034,0.74154,68800000.0
2009-10-30 10:00:00,0.74208,0.74212,0.74171,0.74204,62400000.0
2009-10-30 10:05:00,0.74217,0.74265,0.7418,0.74198,64400000.0
2009-10-30 10:10:00,0.74191,0.74205,0.74132,0.74138,68800000.0
2009-10-30 10:15:00,0.74131,0.74176,0.74121,0.74176,72000000.0
2009-10-30 10:20:00,0.74182,0.74223,0.74182,0.74218,60800000.0
2009-10-30 10:25:00,0.74251,0.74304,0.74247,0.74295,65600000.0
2009-10-30 10:30:00,0.74301,0.74305,0.74266,0.74266,59200000.0
2009-10-30 10:35:00,0.74264,0.74315,0.74249,0.74315,65000000.0
2009-10-30 10:40:00,0.74319,0.74319,0.74208,0.74235,62400000.0
2009-10-30 10:45:00,0.74229,0.74237,0.74211,0.74215,66000000.0
2009-10-30 10:50:00,0.74233,0.74261,0.74233,0.7425,64000000.0
2009-10-30 10:55:00,0.74259,0.74263,0.74236,0.74245,57600000.0
2009-10-30 11:00:00,0.74254,0.74305,0.74247,0.74263,59200000.0
2009-10-30 11:05:00,0.74258,0.74295,0.74252,0.74269,57600000.0
2009-10-30 11:10:00,0.74272,0.74297,0.74264,0.74278,77200000.0
2009-10-30 11:15:00,0.74285,0.74434,0.74282,0.7443,70400000.0
2009-10-30 11:20:00,0.74454,0.74516,0.74404,0.74516,71400000.0
2009-10-30 11:25:00,0.74516,0.74553,0.74511,0.74511,57600000.0
2009-10-30 11:30:00,0.7448,0.74501,0.74459,0.74494,69800000.0
2009-10-30 11:35:00,0.74488,0.74491,0.74455,0.74483,60800000.0
2009-10-30 11:40:00,0.7448,0.74492,0.74356,0.74459,62400000.0
2009-10-30 11:45:00,0.74462,0.7448,0.74438,0.74469,64000000.0
2009-10-30 11:50:00,0.74459,0.74459,0.74383,0.74383,72000000.0
2009-10-30 11:55:00,0.74356,0.74379,0.74333,0.74351,72000000.0
2009-10-30 12:00:00,0.74308,0.74377,0.74289,0.74366,70400000.0
2009-10-30 12:05:00,0.74366,0.74394,0.74343,0.7439,57600000.0
2009-10-30 12:10:00,0.7439,0.7439,0.7432,0.74337,72000000.0
2009-10-30 12:15:00,0.7435,0.74384,0.7435,0.7438,69200000.0
2009-10-30 12:20:00,0.74384,0.74392,0.74362,0.74372,74000000.0
2009-10-30 12:25:00,0.74377,0.74377,0.74316,0.7432,54400000.0
2009-10-30 12:30:00,0.74302,0.74336,0.74249,0.74284,56000000.0
2009-10-30 12:35:00,0.74286,0.7429,0.74111,0.74136,65600000.0
2009-10-30 12:40:00,0.74136,0.74231,0.74124,0.74226,56400000.0
2009-10-30 12:45:00,0.74234,0.74272,0.7422,0.74245,60800000.0
2009-10-30 12:50:00,0.7423,0.74311,0.74168,0.74311,75200000.0
2009-10-30 12:55:00,0.7431,0.74362,0.74235,0.74354,57000000.0
2009-10-30 13:00:00,0.74341,0.74366,0.74309,0.74366,64000000.0
2009-10-30 13:05:00,0.74365,0.74369,0.74315,0.74346,52800000.0
2009-10-30 13:10:00,0.74355,0.74358,0.74341,0.74349,57600000.0
2009-10-30 13:15:00,0.74339,0.74349,0.74314,0.74322,56000000.0
2009-10-30 13:20:00,0.74339,0.7438,0.74333,0.7438,67600000.0
2009-10-30 13:25:00,0.74372,0.74527,0.74372,0.74527,59200000.0
2009-10-30 13:30:00,0.74686,0.74746,0.7463,0.74737,104000000.0
2009-10-30 13:35:00,0.74729,0.74729,0.74618,0.74637,124800000.0
2009-10-30 13:40:00,0.74635,0.74635,0.74461,0.74461,140800000.0
2009-10-30 13:45:00,0.74495,0.7463,0.74495,0.74625,121600000.0
2009-10-30 13:50:00,0.74606,0.74644,0.74564,0.74565,156800000.0
2009-10-30 13:55:00,0.74547,0.74562,0.74528,0.74539,129600000.0
2009-10-30 14:00:00,0.74529,0.74568,0.74514,0.74568,170600000.0
2009-10-30 14:05:00,0.7458,0.7458,0.74544,0.74566,183200000.0
2009-10-30 14:10:00,0.74559,0.74572,0.74475,0.74572,116800000.0
2009-10-30 14:15:00,0.74573,0.74575,0.74547,0.74547,186800000.0
2009-10-30 14:20:00,0.74547,0.74556,0.74506,0.74507,156800000.0
2009-10-30 14:25:00,0.74506,0.74522,0.74496,0.74503,190400000.0
2009-10-30 14:30:00,0.74496,0.74513,0.74473,0.74506,208400000.0
2009-10-30 14:35:00,0.74515,0.74544,0.74515,0.74526,235600000.0
2009-10-30 14:40:00,0.74511,0.74521,0.74477,0.74483,244800000.0
2009-10-30 14:45:00,0.74474,0.74474,0.7441,0.74422,152000000.0
2009-10-30 14:50:00,0.74429,0.74435,0.74218,0.74253,132200000.0
2009-10-30 14:55:00,0.74249,0.74249,0.74168,0.74182,109200000.0
2009-10-30 15:00:00,0.74179,0.74256,0.74169,0.74248,153600000.0
2009-10-30 15:05:00,0.7425,0.74378,0.74235,0.74375,154600000.0
2009-10-30 15:10:00,0.74355,0.74364,0.74315,0.74323,227200000.0
2009-10-30 15:15:00,0.743,0.74312,0.74239,0.7427,92800000.0
2009-10-30 15:20:00,0.74268,0.74312,0.74268,0.74303,164800000.0
2009-10-30 15:25:00,0.74298,0.74306,0.74206,0.74206,193400000.0
2009-10-30 15:30:00,0.74198,0.74297,0.74174,0.7427,250400000.0
2009-10-30 15:35:00,0.74284,0.74336,0.74282,0.74324,204800000.0
2009-10-30 15:40:00,0.74326,0.7443,0.74326,0.74406,206400000.0
2009-10-30 15:45:00,0.74414,0.74426,0.74318,0.74346,155200000.0
2009-10-30 15:50:00,0.7435,0.7437,0.74331,0.74331,125200000.0
2009-10-30 15:55:00,0.74346,0.74376,0.74328,0.74328,157600000.0
2009-10-30 16:00:00,0.74325,0.74431,0.74325,0.74401,238400000.0
2009-10-30 16:05:00,0.74399,0.74438,0.74398,0.74433,200000000.0
2009-10-30 16:10:00,0.74434,0.74434,0.7436,0.74394,208000000.0
2009-10-30 16:15:00,0.74387,0.74471,0.74369,0.74471,193400000.0
2009-10-30 16:20:00,0.74494,0.74554,0.74494,0.74505,225600000.0
2009-10-30 16:25:00,0.74511,0.7454,0.7448,0.7448,170000000.0
2009-10-30 16:30:00,0.74495,0.74515,0.74485,0.745,235200000.0
2009-10-30 16:35:00,0.74508,0.74522,0.74445,0.7445,282000000.0
2009-10-30 16:40:00,0.7445,0.74483,0.74416,0.74483,255400000.0
2009-10-30 16:45:00,0.74461,0.74493,0.74453,0.74466,318800000.0
2009-10-30 16:50:00,0.74484,0.74511,0.74479,0.74502,192000000.0
2009-10-30 16:55:00,0.74502,0.7453,0.74482,0.74491,196200000.0
2009-10-30 17:00:00,0.74505,0.74532,0.74493,0.74499,231800000.0
2009-10-30 17:05:00,0.74493,0.74493,0.744,0.744,253000000.0
2009-10-30 17:10:00,0.74387,0.74392,0.74301,0.74301,181200000.0
2009-10-30 17:15:00,0.74282,0.74331,0.7426,0.74268,158400000.0
2009-10-30 17:20:00,0.74272,0.74365,0.74272,0.74365,141200000.0
2009-10-30 17:25:00,0.74359,0.74359,0.74277,0.74277,199400000.0
2009-10-30 17:30:00,0.74289,0.74289,0.74265,0.74284,372000000.0
2009-10-30 17:35:00,0.74285,0.74308,0.74186,0.74232,287800000.0
2009-10-30 17:40:00,0.74234,0.74345,0.74234,0.74327,270400000.0
2009-10-30 17:45:00,0.74314,0.7433,0.74218,0.7423,457200000.0
2009-10-30 17:50:00,0.74237,0.74243,0.74162,0.74164,318000000.0
2009-10-30 17:55:00,0.74152,0.74157,0.74017,0.74017,325200000.0
2009-10-30 18:00:00,0.73986,0.74105,0.73924,0.74105,287200000.0
2009-10-30 18:05:00,0.74117,0.74205,0.74105,0.74118,320000000.0
2009-10-30 18:10:00,0.74112,0.7414,0.74084,0.74102,188800000.0
2009-10-30 18:15:00,0.74114,0.74114,0.74053,0.74054,299600000.0
2009-10-30 18:20:00,0.74062,0.74065,0.7402,0.7402,271200000.0
2009-10-30 18:25:00,0.74007,0.74007,0.73749,0.73788,182400000.0
2009-10-30 18:30:00,0.7378,0.73827,0.73771,0.73808,243600000.0
2009-10-30 18:35:00,0.73817,0.73817,0.73779,0.73815,302800000.0
2009-10-30 18:40:00,0.73837,0.73873,0.73803,0.73809,286400000.0
2009-10-30 18:45:00,0.73813,0.73825,0.73737,0.73743,294200000.0
2009-10-30 18:50:00,0.73747,0.73797,0.73711,0.73797,188200000.0
2009-10-30 18:55:00,0.73797,0.73797,0.73677,0.73707,146000000.0
2009-10-30 19:00:00,0.73701,0.73763,0.73701,0.73763,134400000.0
2009-10-30 19:05:00,0.73773,0.73809,0.73692,0.73692,252000000.0
2009-10-30 19:10:00,0.73678,0.73703,0.73669,0.737,171200000.0
2009-10-30 19:15:00,0.73683,0.73689,0.73639,0.7365,158400000.0
2009-10-30 19:20:00,0.73648,0.73648,0.73552,0.73559,132000000.0
2009-10-30 19:25:00,0.73553,0.73604,0.73537,0.73542,230200000.0
2009-10-30 19:30:00,0.73561,0.73601,0.73471,0.73483,173600000.0
2009-10-30 19:35:00,0.73487,0.73517,0.73467,0.73515,108800000.0
2009-10-30 19:40:00,0.73511,0.73518,0.73464,0.73489,105600000.0
2009-10-30 19:45:00,0.73502,0.73559,0.73502,0.73554,112000000.0
2009-10-30 19:50:00,0.73557,0.73571,0.73518,0.73518,99000000.0
2009-10-30 19:55:00,0.73508,0.73508,0.73427,0.73428,118400000.0
2009-10-30 20:00:00,0.73423,0.73463,0.73423,0.73447,117200000.0
2009-10-30 20:05:00,0.73453,0.73514,0.73453,0.73511,120000000.0
2009-10-30 20:10:00,0.73514,0.73544,0.73497,0.73544,144400000.0
2009-10-30 20:15:00,0.7355,0.73576,0.73543,0.73551,94800000.0
2009-10-30 20:20:00,0.73536,0.73589,0.73536,0.73556,81000000.0
2009-10-30 20:25:00,0.73568,0.73593,0.73563,0.7358,86400000.0
2009-10-30 20:30:00,0.73583,0.73583,0.73503,0.73516,144000000.0
2009-10-30 20:35:00,0.73525,0.7353,0.73453,0.7352,97600000.0
2009-10-30 20:40:00,0.73513,0.73606,0.73513,0.73606,65600000.0
2009-10-30 20:45:00,0.73613,0.73646,0.73594,0.73627,92800000.0
2009-10-30 20:50:00,0.73622,0.73642,0.73618,0.73642,78400000.0
2009-10-30 20:55:00,0.73652,0.73664,0.73574,0.73576,86400000.0
2009-10-30 21:00:00,0.73574,0.73582,0.73491,0.73494,78800000.0
2009-10-30 21:05:00,0.73496,0.73497,0.73379,0.73415,54400000.0
2009-10-30 21:10:00,0.73446,0.73556,0.73418,0.73556,62400000.0
2009-10-30 21:15:00,0.73565,0.73618,0.73565,0.73614,56000000.0
2009-10-30 21:20:00,0.73608,0.73609,0.73528,0.73528,64000000.0
2009-10-30 21:25:00,0.73464,0.73503,0.73459,0.73503,88000000.0
2009-10-30 21:30:00,0.73489,0.73499,0.73375,0.73493,63400000.0
2009-10-30 21:35:00,0.735,0.73616,0.735,0.73558,75000000.0
2009-10-30 21:40:00,0.73557,0.7361,0.7355,0.7358,68800000.0
2009-10-30 21:45:00,0.73578,0.73644,0.73574,0.73595,92800000.0
2009-10-30 21:50:00,0.73621,0.73636,0.73534,0.73534,81600000.0
2009-10-30 21:55:00,0.73537,0.7357,0.73537,0.73557,130000000.0
2009-10-30 22:00:00,0.73555,0.73576,0.73499,0.73525,172000000.0
2009-10-30 22:05:00,0.73524,0.73528,0.73476,0.73498,115200000.0
2009-10-30 22:10:00,0.73512,0.73545,0.7351,0.73521,87600000.0
2009-10-30 22:15:00,0.73522,0.73522,0.73451,0.73483,80000000.0
2009-10-30 22:20:00,0.73484,0.73514,0.73413,0.73491,65600000.0
2009-10-30 22:25:00,0.73477,0.73477,0.73388,0.73457,84800000.0
2009-10-30 22:30:00,0.73468,0.73468,0.73427,0.73449,147600000.0
2009-10-30 22:35:00,0.7344,0.7344,0.73394,0.73422,146000000.0
2009-10-30 22:40:00,0.73416,0.73493,0.73413,0.73493,68800000.0
2009-10-30 22:45:00,0.73504,0.73515,0.73419,0.73489,94400000.0
2009-10-30 22:50:00,0.73501,0.73565,0.73492,0.73565,67200000.0
2009-10-30 22:55:00,0.73565,0.73594,0.73524,0.73594,73600000.0
2009-11-02 00:00:00,0.73229,0.7325,0.73125,0.73137,58400000.0
2009-11-02 00:05:00,0.73174,0.73189,0.73097,0.73103,65400000.0
2009-11-02 00:10:00,0.73067,0.73092,0.73036,0.73042,81600000.0
2009-11-02 00:15:00,0.72994,0.72994,0.72903,0.72903,60800000.0
2009-11-02 00:20:00,0.72879,0.729,0.7267,0.72742,48000000.0
2009-11-02 00:25:00,0.7275,0.72812,0.7275,0.72774,67200000.0
2009-11-02 00:30:00,0.72772,0.72795,0.72695,0.72701,82600000.0
2009-11-02 00:35:00,0.72705,0.72897,0.72705,0.72883,60800000.0
2009-11-02 00:40:00,0.72791,0.72854,0.72791,0.72847,74000000.0
2009-11-02 00:45:00,0.72858,0.72964,0.72858,0.72962,74000000.0
2009-11-02 00:50:00,0.7296,0.73035,0.7296,0.73028,56000000.0
2009-11-02 00:55:00,0.72998,0.72998,0.72934,0.72961,67200000.0
2009-11-02 01:00:00,0.72997,0.73281,0.72997,0.73231,67200000.0
2009-11-02 01:05:00,0.73222,0.73242,0.73111,0.73242,64000000.0
2009-11-02 01:10:00,0.73226,0.73243,0.73139,0.73222,62400000.0
2009-11-02 01:15:00,0.73208,0.73235,0.73202,0.73223,67200000.0
2009-11-02 01:20:00,0.73226,0.73285,0.73222,0.73276,67200000.0
2009-11-02 01:25:00,0.73273,0.73273,0.7322,0.7323,91200000.0
2009-11-02 01:30:00,0.73253,0.73308,0.73209,0.73209,119800000.0
2009-11-02 01:35:00,0.73195,0.73216,0.73108,0.73195,64000000.0
2009-11-02 01:40:00,0.73197,0.73229,0.73179,0.73202,64000000.0
2009-11-02 01:45:00,0.73184,0.73219,0.73121,0.73138,68800000.0
2009-11-02 01:50:00,0.7314,0.73186,0.73128,0.73173,70400000.0
2009-11-02 01:55:00,0.73161,0.73198,0.73161,0.73198,92800000.0
2009-11-02 02:00:00,0.73178,0.73276,0.73126,0.73276,62400000.0
2009-11-02 02:05:00,0.73332,0.73509,0.73322,0.73392,65600000.0
2009-11-02 02:10:00,0.73399,0.7343,0.73322,0.73326,52800000.0
2009-11-02 02:15:00,0.73334,0.73406,0.73334,0.73383,67200000.0
2009-11-02 02:20:00,0.73361,0.73388,0.73339,0.73383,62400000.0
2009-11-02 02:25:00,0.73396,0.73443,0.73314,0.73439,65600000.0
2009-11-02 02:30:00,0.73462,0.73502,0.73454,0.73481,57600000.0
2009-11-02 02:35:00,0.73468,0.73483,0.73421,0.73483,65600000.0
2009-11-02 02:40:00,0.73482,0.73488,0.73457,0.73477,67600000.0
2009-11-02 02:45:00,0.73486,0.7352,0.73468,0.73518,59600000.0
2009-11-02 02:50:00,0.73505,0.73545,0.73498,0.73526,62400000.0
2009-11-02 02:55:00,0.73524,0.73527,0.73472,0.73505,67200000.0
2009-11-02 03:00:00,0.735,0.73506,0.73436,0.73451,62400000.0
2009-11-02 03:05:00,0.73445,0.73448,0.73364,0.73364,62400000.0
2009-11-02 03:10:00,0.73373,0.73405,0.73365,0.73404,66000000.0
2009-11-02 03:15:00,0.73388,0.73404,0.73315,0.73315,56000000.0
2009-11-02 03:20:00,0.7334,0.7334,0.73247,0.73252,59200000.0
2009-11-02 03:25:00,0.73246,0.73246,0.7315,0.73203,58400000.0
2009-11-02 03:30:00,0.73195,0.73268,0.73179,0.73255,60800000.0
2009-11-02 03:35:00,0.73232,0.73325,0.73232,0.73314,57600000.0
2009-11-02 03:40:00,0.73304,0.73365,0.73284,0.73363,64000000.0
2009-11-02 03:45:00,0.73367,0.73367,0.73303,0.73304,61200000.0
2009-11-02 03:50:00,0.73301,0.73311,0.73269,0.73296,60800000.0
2009-11-02 03:55:00,0.73283,0.73332,0.73251,0.73332,61200000.0
2009-11-02 04:00:00,0.73348,0.73352,0.73325,0.73328,57600000.0
2009-11-02 04:05:00,0.73338,0.73344,0.73194,0.73287,53600000.0
2009-11-02 04:10:00,0.73301,0.73308,0.73201,0.73247,60800000.0
2009-11-02 04:15:00,0.73258,0.73298,0.73239,0.73292,54400000.0
2009-11-02 04:20:00,0.73275,0.73294,0.7318,0.73279,57600000.0
2009-11-02 04:25:00,0.73293,0.73353,0.73293,0.73337,60800000.0
2009-11-02 04:30:00,0.73353,0.73398,0.73296,0.73375,61600000.0
2009-11-02 04:35:00,0.73368,0.73376,0.73328,0.73361,64000000.0
2009-11-02 04:40:00,0.73349,0.73376,0.73323,0.73364,60800000.0
2009-11-02 04:45:00,0.73368,0.73384,0.73346,0.73373,65600000.0
2009-11-02 04:50:00,0.73377,0.73383,0.73339,0.73378,59600000.0
2009-11-02 04:55:00,0.73386,0.73408,0.73298,0.73387,57600000.0
2009-11-02 05:00:00,0.73327,0.73387,0.73287,0.73377,67200000.0
2009-11-02 05:05:00,0.7327,0.73393,0.7327,0.73369,68800000.0
2009-11-02 05:10:00,0.73404,0.73489,0.73404,0.73486,65600000.0
2009-11-02 05:15:00,0.73494,0.73496,0.73369,0.73485,51200000.0
2009-11-02 05:20:00,0.7344,0.73478,0.7333,0.73386,66000000.0
2009-11-02 05:25:00,0.73435,0.73435,0.73293,0.73401,65600000.0
2009-11-02 05:30:00,0.73424,0.73453,0.73313,0.73452,68800000.0
2009-11-02 05:35:00,0.73459,0.73468,0.73318,0.73437,59200000.0
2009-11-02 05:40:00,0.73461,0.73644,0.73461,0.73642,60800000.0
2009-11-02 05:45:00,0.7364,0.7364,0.73526,0.73566,59200000.0
2009-11-02 05:50:00,0.7362,0.73732,0.7362,0.7365,62400000.0
2009-11-02 05:55:00,0.7371,0.73712,0.73655,0.73709,76800000.0
2009-11-02 06:00:00,0.73749,0.73836,0.73749,0.73789,62400000.0
2009-11-02 06:05:00,0.73774,0.73856,0.73685,0.73802,61200000.0
2009-11-02 06:10:00,0.73772,0.73772,0.73728,0.7373,62400000.0
2009-11-02 06:15:00,0.7374,0.7374,0.73589,0.73679,67200000.0
2009-11-02 06:20:00,0.73705,0.73708,0.73593,0.7366,67200000.0
2009-11-02 06:25:00,0.73685,0.7372,0.73578,0.73678,54400000.0
2009-11-02 06:30:00,0.73661,0.73721,0.7363,0.73693,59600000.0
2009-11-02 06:35:00,0.73694,0.73694,0.73576,0.73621,72000000.0
2009-11-02 06:40:00,0.7364,0.73647,0.7359,0.73595,56000000.0
2009-11-02 06:45:00,0.7359,0.73611,0.73568,0.73599,62400000.0
2009-11-02 06:50:00,0.73613,0.73626,0.73577,0.73618,57600000.0
2009-11-02 06:55:00,0.73621,0.73621,0.73502,0.73605,70400000.0
2009-11-02 07:00:00,0.73606,0.73623,0.73584,0.73594,67600000.0
2009-11-02 07:05:00,0.73606,0.73622,0.73521,0.73573,59200000.0
2009-11-02 07:10:00,0.73599,0.73619,0.73592,0.73613,66000000.0
2009-11-02 07:15:00,0.73561,0.73615,0.73502,0.7351,66000000.0
2009-11-02 07:20:00,0.73504,0.73585,0.73504,0.73585,60800000.0
2009-11-02 07:25:00,0.7359,0.73631,0.73562,0.73631,72400000.0
2009-11-02 07:30:00,0.73631,0.73655,0.73611,0.73631,64000000.0
2009-11-02 07:35:00,0.73624,0.73725,0.73616,0.73664,65600000.0
2009-11-02 07:40:00,0.73677,0.73746,0.73674,0.73724,54400000.0
2009-11-02 07:45:00,0.73723,0.73723,0.73662,0.73669,60000000.0
2009-11-02 07:50:00,0.73694,0.73695,0.73666,0.73693,68200000.0
2009-11-02 07:55:00,0.7368,0.73715,0.73653,0.73668,65000000.0
2009-11-02 08:00:00,0.73652,0.73686,0.73611,0.73682,68800000.0
2009-11-02 08:05:00,0.73675,0.73734,0.73675,0.73718,68800000.0
2009-11-02 08:10:00,0.7369,0.73749,0.73682,0.73749,65600000.0
2009-11-02 08:15:00,0.73743,0.73791,0.73661,0.73731,62800000.0
2009-11-02 08:20:00,0.73717,0.73767,0.73677,0.73714,65600000.0
2009-11-02 08:25:00,0.73745,0.73765,0.73668,0.73681,64000000.0
2009-11-02 08:30:00,0.73669,0.73669,0.73617,0.73652,57600000.0
2009-11-02 08:35:00,0.73694,0.73749,0.73689,0.73731,56000000.0
2009-11-02 08:40:00,0.73741,0.7376,0.73635,0.73731,57600000.0
2009-11-02 08:45:00,0.7369,0.73758,0.73678,0.73713,58000000.0
2009-11-02 08:50:00,0.73747,0.73783,0.73729,0.73783,59600000.0
2009-11-02 08:55:00,0.73784,0.73831,0.73767,0.738,59200000.0
2009-11-02 09:00:00,0.73795,0.73835,0.7378,0.73786,59200000.0
2009-11-02 09:05:00,0.73778,0.73788,0.73711,0.73711,72000000.0
2009-11-02 09:10:00,0.7372,0.73726,0.73615,0.73618,60800000.0
2009-11-02 09:15:00,0.73628,0.73628,0.73547,0.73603,73600000.0
2009-11-02 09:20:00,0.73599,0.73665,0.73588,0.73665,68800000.0
2009-11-02 09:25:00,0.73649,0.73747,0.73649,0.73728,60800000.0
2009-11-02 09:30:00,0.73706,0.73779,0.73668,0.7376,75200000.0
2009-11-02 09:35:00,0.73733,0.73742,0.73721,0.7373,57600000.0
2009-11-02 09:40:00,0.73733,0.73736,0.73706,0.73714,54400000.0
2009-11-02 09:45:00,0.73715,0.73732,0.73671,0.73705,57600000.0
2009-11-02 09:50:00,0.73702,0.73738,0.73695,0.73718,61800000.0
2009-11-02 09:55:00,0.73726,0.73751,0.73647,0.73673,68800000.0
2009-11-02 10:00:00,0.73655,0.73698,0.73635,0.7369,62400000.0
2009-11-02 10:05:00,0.73702,0.73754,0.73587,0.73617,64400000.0
2009-11-02 10:10:00,0.73615,0.73627,0.73559,0.73616,68800000.0
2009-11-02 10:15:00,0.73593,0.73663,0.73593,0.73627,72000000.0
2009-11-02 10:20:00,0.73622,0.73632,0.73596,0.73616,60800000.0
2009-11-02 10:25:00,0.73614,0.73615,0.73576,0.73603,65600000.0
2009-11-02 10:30:00,0.73604,0.73619,0.73572,0.73619,59200000.0
2009-11-02 10:35:00,0.73625,0.73719,0.73611,0.73714,65600000.0
2009-11-02 10:40:00,0.73719,0.73731,0.73691,0.73695,62400000.0
2009-11-02 10:45:00,0.73696,0.73795,0.73687,0.73795,65600000.0
2009-11-02 10:50:00,0.73814,0.73818,0.73779,0.73806,64000000.0
2009-11-02 10:55:00,0.73818,0.7383,0.73767,0.73767,57600000.0
2009-11-02 11:00:00,0.7376,0.7377,0.73719,0.73737,59200000.0
2009-11-02 11:05:00,0.73742,0.73777,0.73698,0.73732,58000000.0
2009-11-02 11:10:00,0.73765,0.73774,0.73747,0.73762,76800000.0
2009-11-02 11:15:00,0.73766,0.73766,0.73657,0.73678,69800000.0
2009-11-02 11:20:00,0.73665,0.73691,0.73621,0.73654,72000000.0
2009-11-02 11:25:00,0.7366,0.73679,0.73629,0.73678,57600000.0
2009-11-02 11:30:00,0.73685,0.73704,0.73676,0.73691,70400000.0
2009-11-02 11:35:00,0.737,0.7373,0.73673,0.73678,61200000.0
2009-11-02 11:40:00,0.73673,0.73704,0.73588,0.73687,62400000.0
2009-11-02 11:45:00,0.73668,0.73689,0.7366,0.73682,63400000.0
2009-11-02 11:50:00,0.7368,0.73699,0.73658,0.73695,72000000.0
2009-11-02 11:55:00,0.73679,0.73728,0.73679,0.73728,72000000.0
2009-11-02 12:00:00,0.73715,0.73747,0.7371,0.73736,70400000.0
2009-11-02 12:05:00,0.73723,0.73738,0.73627,0.73627,57600000.0
2009-11-02 12:10:00,0.73629,0.73653,0.73598,0.73636,72000000.0
2009-11-02 12:15:00,0.73636,0.73647,0.7361,0.73616,68800000.0
2009-11-02 12:20:00,0.7361,0.73612,0.73566,0.73576,64000000.0
2009-11-02 12:25:00,0.73587,0.73588,0.73509,0.73568,59200000.0
2009-11-02 12:30:00,0.73566,0.73607,0.73559,0.73576,56000000.0
2009-11-02 12:35:00,0.73572,0.73601,0.73566,0.73601,65000000.0
2009-11-02 12:40:00,0.73604,0.73617,0.73575,0.73587,57600000.0
2009-11-02 12:45:00,0.73593,0.73604,0.73569,0.73589,60800000.0
2009-11-02 12:50:00,0.73581,0.73581,0.73475,0.7356,75200000.0
2009-11-02 12:55:00,0.73553,0.73561,0.73442,0.73561,58000000.0
2009-11-02 13:00:00,0.73564,0.73565,0.73442,0.73515,64200000.0
2009-11-02 13:05:00,0.73514,0.73516,0.73457,0.73494,52800000.0
2009-11-02 13:10:00,0.73494,0.73524,0.7348,0.73519,57600000.0
2009-11-02 13:15:00,0.73515,0.73515,0.73474,0.73495,56000000.0
2009-11-02 13:20:00,0.73496,0.73499,0.73458,0.73464,67600000.0
2009-11-02 13:25:00,0.7345,0.7345,0.73415,0.7343,58000000.0
2009-11-02 13:30:00,0.73434,0.73447,0.73375,0.73378,104000000.0
2009-11-02 13:35:00,0.73374,0.73401,0.73338,0.73338,124200000.0
2009-11-02 13:40:00,0.73341,0.73348,0.73323,0.73345,140800000.0
2009-11-02 13:45:00,0.73359,0.73469,0.73359,0.73463,121600000.0
2009-11-02 13:50:00,0.73471,0.73474,0.73441,0.73458,157200000.0
2009-11-02 13:55:00,0.73454,0.73462,0.73381,0.73409,129600000.0
2009-11-02 14:00:00,0.7338,0.73458,0.73375,0.73458,170600000.0
2009-11-02 14:05:00,0.73444,0.73474,0.73426,0.73451,182800000.0
2009-11-02 14:10:00,0.73442,0.73469,0.73442,0.73464,117200000.0
2009-11-02 14:15:00,0.73475,0.73483,0.73435,0.7345,185600000.0
2009-11-02 14:20:00,0.73448,0.73472,0.73426,0.73469,156200000.0
2009-11-02 14:25:00,0.73466,0.73497,0.73463,0.73491,190400000.0
2009-11-02 14:30:00,0.73483,0.73505,0.73468,0.73495,208000000.0
2009-11-02 14:35:00,0.73497,0.7353,0.73493,0.73507,235200000.0
2009-11-02 14:40:00,0.73506,0.73533,0.73494,0.73526,244600000.0
2009-11-02 14:45:00,0.73521,0.73531,0.73481,0.73483,151400000.0
2009-11-02 14:50:00,0.73474,0.73506,0.73473,0.73487,132800000.0
2009-11-02 14:55:00,0.7349,0.73542,0.7349,0.73538,109200000.0
2009-11-02 15:00:00,0.73537,0.73569,0.73517,0.73535,153600000.0
2009-11-02 15:05:00,0.73536,0.73551,0.73528,0.73535,155600000.0
2009-11-02 15:10:00,0.73523,0.7356,0.73523,0.73552,227200000.0
2009-11-02 15:15:00,0.73561,0.73567,0.73554,0.73558,92600000.0
2009-11-02 15:20:00,0.73564,0.73595,0.73553,0.73571,164800000.0
2009-11-02 15:25:00,0.73564,0.73609,0.73471,0.73471,194000000.0
2009-11-02 15:30:00,0.73463,0.73578,0.73451,0.73567,251600000.0
2009-11-02 15:35:00,0.73564,0.73564,0.73518,0.73533,205200000.0
2009-11-02 15:40:00,0.73534,0.73557,0.73525,0.73551,206400000.0
2009-11-02 15:45:00,0.73537,0.73563,0.73517,0.73554,155200000.0
2009-11-02 15:50:00,0.73559,0.7358,0.7355,0.73554,125600000.0
2009-11-02 15:55:00,0.73553,0.73571,0.73534,0.73538,156600000.0
2009-11-02 16:00:00,0.73533,0.73575,0.73531,0.73557,237800000.0
2009-11-02 16:05:00,0.73549,0.73551,0.73486,0.73492,200800000.0
2009-11-02 16:10:00,0.73486,0.73503,0.73478,0.73496,207400000.0
2009-11-02 16:15:00,0.73491,0.73498,0.73465,0.73466,193600000.0
2009-11-02 16:20:00,0.73471,0.73475,0.73454,0.73466,226000000.0
2009-11-02 16:25:00,0.73441,0.73469,0.73427,0.73462,172000000.0
2009-11-02 16:30:00,0.73462,0.73547,0.73461,0.73538,234600000.0
2009-11-02 16:35:00,0.73519,0.73528,0.73455,0.73462,281400000.0
2009-11-02 16:40:00,0.73458,0.7348,0.73434,0.73438,255200000.0
2009-11-02 16:45:00,0.73426,0.73428,0.73372,0.73415,317200000.0
2009-11-02 16:50:00,0.73421,0.73549,0.73421,0.73527,192000000.0
2009-11-02 16:55:00,0.73542,0.73546,0.7352,0.7352,197200000.0
2009-11-02 17:00:00,0.73512,0.73762,0.73512,0.73762,231800000.0
2009-11-02 17:05:00,0.73794,0.7384,0.73655,0.73662,252800000.0
2009-11-02 17:10:00,0.73642,0.73659,0.73628,0.73645,180800000.0
2009-11-02 17:15:00,0.73665,0.73749,0.73665,0.73689,158400000.0
2009-11-02 17:20:00,0.73684,0.73841,0.73684,0.73786,140800000.0
2009-11-02 17:25:00,0.73783,0.73872,0.7377,0.73872,200000000.0
2009-11-02 17:30:00,0.73858,0.73868,0.73794,0.73804,371400000.0
2009-11-02 17:35:00,0.73796,0.73799,0.73751,0.73794,288400000.0
2009-11-02 17:40:00,0.73797,0.73803,0.73706,0.73706,270800000.0
2009-11-02 17:45:00,0.73704,0.73711,0.73616,0.7362,455400000.0
2009-11-02 17:50:00,0.73602,0.73604,0.73512,0.73528,316600000.0
2009-11-02 17:55:00,0.73527,0.73527,0.73387,0.73392,324600000.0
2009-11-02 18:00:00,0.7342,0.73445,0.73406,0.73416,288400000.0
2009-11-02 18:05:00,0.73435,0.73463,0.73383,0.73392,320400000.0
2009-11-02 18:10:00,0.73385,0.73473,0.73363,0.73473,188200000.0
2009-11-02 18:15:00,0.73488,0.73495,0.73468,0.73484,299200000.0
2009-11-02 18:20:00,0.73476,0.73499,0.73448,0.73499,270600000.0
2009-11-02 18:25:00,0.73503,0.73503,0.73436,0.73455,182400000.0
2009-11-02 18:30:00,0.73451,0.7346,0.73415,0.73427,244000000.0
2009-11-02 18:35:00,0.73428,0.73453,0.73405,0.73405,302000000.0
2009-11-02 18:40:00,0.73407,0.73443,0.73398,0.73438,287200000.0
2009-11-02 18:45:00,0.73439,0.73443,0.73397,0.73415,294800000.0
2009-11-02 18:50:00,0.73435,0.73453,0.73417,0.73422,189200000.0
2009-11-02 18:55:00,0.73422,0.73491,0.73419,0.73482,145400000.0
2009-11-02 19:00:00,0.73469,0.73489,0.73446,0.73472,134400000.0
2009-11-02 19:05:00,0.73471,0.73478,0.7338,0.73388,252200000.0
2009-11-02 19:10:00,0.73391,0.73413,0.7333,0.734,171200000.0
2009-11-02 19:15:00,0.73398,0.73398,0.73298,0.73325,158200000.0
2009-11-02 19:20:00,0.73332,0.73352,0.73315,0.73317,131000000.0
2009-11-02 19:25:00,0.73321,0.73327,0.73251,0.73251,229800000.0
2009-11-02 19:30:00,0.73221,0.7323,0.73094,0.73127,173200000.0
2009-11-02 19:35:00,0.73128,0.73164,0.73108,0.73158,108800000.0
2009-11-02 19:40:00,0.73129,0.73144,0.73078,0.73098,106000000.0
2009-11-02 19:45:00,0.73102,0.73137,0.73059,0.73118,112000000.0
2009-11-02 19:50:00,0.7312,0.73172,0.73119,0.73171,98600000.0
2009-11-02 19:55:00,0.73153,0.73153,0.73037,0.73038,118400000.0
2009-11-02 20:00:00,0.73049,0.73144,0.73049,0.73121,118400000.0
2009-11-02 20:05:00,0.73148,0.73202,0.73148,0.732,119400000.0
2009-11-02 20:10:00,0.73212,0.73228,0.73186,0.7321,144000000.0
2009-11-02 20:15:00,0.73195,0.73217,0.73148,0.73212,96000000.0
2009-11-02 20:20:00,0.73228,0.73251,0.73209,0.73209,82400000.0
2009-11-02 20:25:00,0.73213,0.7325,0.73205,0.7325,86800000.0
2009-11-02 20:30:00,0.73241,0.7326,0.73202,0.73256,144000000.0
2009-11-02 20:35:00,0.73261,0.73291,0.73195,0.73207,98000000.0
2009-11-02 20:40:00,0.7319,0.73219,0.73147,0.73219,65600000.0
2009-11-02 20:45:00,0.73209,0.73242,0.73189,0.73233,93200000.0
2009-11-02 20:50:00,0.73222,0.73222,0.73131,0.73131,78400000.0
2009-11-02 20:55:00,0.73135,0.73179,0.73125,0.73151,86800000.0
2009-11-02 21:00:00,0.7314,0.73157,0.73093,0.73098,78400000.0
2009-11-02 21:05:00,0.73108,0.73125,0.73063,0.73097,62400000.0
2009-11-02 21:10:00,0.73089,0.73155,0.73076,0.73152,62400000.0
2009-11-02 21:15:00,0.73155,0.7316,0.73081,0.73083,56000000.0
2009-11-02 21:20:00,0.73064,0.7317,0.73064,0.73144,64000000.0
2009-11-02 21:25:00,0.73144,0.73158,0.73138,0.73158,88000000.0
2009-11-02 21:30:00,0.73167,0.73175,0.73087,0.73152,64000000.0
2009-11-02 21:35:00,0.73156,0.73191,0.73119,0.73191,74600000.0
2009-11-02 21:40:00,0.73193,0.73242,0.73193,0.73236,68800000.0
2009-11-02 21:45:00,0.73228,0.73247,0.73184,0.7319,92800000.0
2009-11-02 21:50:00,0.73176,0.73221,0.73173,0.73219,81600000.0
2009-11-02 21:55:00,0.73219,0.73263,0.73205,0.73232,129600000.0
2009-11-02 22:00:00,0.7323,0.73286,0.73212,0.73286,171200000.0
2009-11-02 22:05:00,0.73292,0.73292,0.73236,0.73241,115000000.0
2009-11-02 22:10:00,0.73224,0.7325,0.73216,0.7325,86800000.0
2009-11-02 22:15:00,0.7325,0.73259,0.73208,0.73223,80400000.0
2009-11-02 22:20:00,0.73222,0.73253,0.73209,0.73242,65600000.0
2009-11-02 22:25:00,0.7324,0.73244,0.73186,0.73198,83600000.0
2009-11-02 22:30:00,0.73199,0.73211,0.73173,0.73206,147200000.0
2009-11-02 22:35:00,0.73221,0.73256,0.73221,0.73242,145600000.0
2009-11-02 22:40:00,0.73235,0.73343,0.73233,0.73343,68800000.0
2009-11-02 22:45:00,0.73355,0.73364,0.73276,0.73276,94400000.0
2009-11-02 22:50:00,0.73275,0.73326,0.73263,0.73326,67200000.0
2009-11-02 22:55:00,0.73322,0.73346,0.7332,0.73336,73600000.0
2009-11-02 23:00:00,0.73354,0.73369,0.73273,0.73274,84800000.0
2009-11-02 23:05:00,0.73268,0.73272,0.73241,0.73241,68800000.0
2009-11-02 23:10:00,0.7324,0.73289,0.7324,0.73285,63400000.0
2009-11-02 23:15:00,0.73275,0.73284,0.73217,0.73259,62400000.0
2009-11-02 23:20:00,0.73252,0.73252,0.73209,0.73217,57600000.0
2009-11-02 23:25:00,0.73211,0.73222,0.73191,0.73222,80000000.0
2009-11-02 23:30:00,0.73223,0.73247,0.73167,0.73207,99200000.0
2009-11-02 23:35:00,0.73239,0.73291,0.73224,0.73252,83200000.0
2009-11-02 23:40:00,0.73278,0.73303,0.73261,0.73282,84600000.0
2009-11-02 23:45:00,0.73293,0.7338,0.73293,0.73323,59600000.0
2009-11-02 23:50:00,0.73371,0.73382,0.73326,0.73341,60800000.0
2009-11-02 23:55:00,0.73335,0.73345,0.73273,0.73321,112400000.0
2009-11-03 00:00:00,0.733,0.73347,0.733,0.73318,73600000.0
2009-11-03 00:05:00,0.73363,0.73377,0.7332,0.73342,65600000.0
2009-11-03 00:10:00,0.73339,0.73357,0.73248,0.73333,81600000.0
2009-11-03 00:15:00,0.73281,0.73369,0.73227,0.73365,59200000.0
2009-11-03 00:20:00,0.73371,0.73376,0.73348,0.73352,56000000.0
2009-11-03 00:25:00,0.7335,0.7337,0.73322,0.73346,67200000.0
2009-11-03 00:30:00,0.73356,0.73376,0.73298,0.73363,83200000.0
2009-11-03 00:35:00,0.73367,0.73388,0.73348,0.73387,60800000.0
2009-11-03 00:40:00,0.73383,0.73397,0.73324,0.73388,73600000.0
2009-11-03 00:45:00,0.73393,0.7341,0.73313,0.73396,73600000.0
2009-11-03 00:50:00,0.73374,0.7338,0.73319,0.73369,56000000.0
2009-11-03 00:55:00,0.73394,0.73399,0.73328,0.73394,67200000.0
2009-11-03 01:00:00,0.73404,0.73439,0.73348,0.73434,67600000.0
2009-11-03 01:05:00,0.7342,0.7346,0.73379,0.73458,64000000.0
2009-11-03 01:10:00,0.73419,0.73482,0.73377,0.73476,62800000.0
2009-11-03 01:15:00,0.73477,0.73492,0.73475,0.73484,57600000.0
2009-11-03 01:20:00,0.73481,0.73502,0.7343,0.73449,67200000.0
2009-11-03 01:25:00,0.73479,0.735,0.73419,0.73495,91200000.0
2009-11-03 01:30:00,0.73499,0.73503,0.73483,0.73498,120000000.0
2009-11-03 01:35:00,0.73493,0.73494,0.73393,0.73483,63400000.0
2009-11-03 01:40:00,0.73428,0.73494,0.73428,0.73486,64400000.0
2009-11-03 01:45:00,0.73488,0.73507,0.73468,0.73507,64400000.0
2009-11-03 01:50:00,0.73503,0.73564,0.73502,0.73564,70400000.0
2009-11-03 01:55:00,0.73572,0.73572,0.73557,0.73564,92800000.0
2009-11-03 02:00:00,0.73566,0.73582,0.73533,0.73559,62400000.0
2009-11-03 02:05:00,0.7358,0.73658,0.7358,0.73633,65600000.0
2009-11-03 02:10:00,0.73637,0.7365,0.73596,0.73627,53200000.0
2009-11-03 02:15:00,0.73624,0.73676,0.73609,0.73632,67200000.0
2009-11-03 02:20:00,0.73627,0.73677,0.73627,0.73658,62800000.0
2009-11-03 02:25:00,0.7366,0.73686,0.73571,0.73677,65600000.0
2009-11-03 02:30:00,0.73673,0.73697,0.73655,0.73697,57600000.0
2009-11-03 02:35:00,0.73697,0.73703,0.73664,0.73679,66000000.0
2009-11-03 02:40:00,0.73674,0.73697,0.7367,0.73687,59200000.0
2009-11-03 02:45:00,0.73681,0.73695,0.73637,0.73659,59200000.0
2009-11-03 02:50:00,0.73685,0.7376,0.73683,0.7376,62800000.0
2009-11-03 02:55:00,0.73747,0.73778,0.73734,0.7377,64000000.0
2009-11-03 03:00:00,0.73758,0.73779,0.73738,0.73764,62400000.0
2009-11-03 03:05:00,0.73755,0.7376,0.73707,0.73737,62400000.0
2009-11-03 03:10:00,0.73732,0.73748,0.73704,0.73716,60800000.0
2009-11-03 03:15:00,0.73721,0.73721,0.73669,0.73669,56000000.0
2009-11-03 03:20:00,0.73675,0.73683,0.73651,0.73677,59600000.0
2009-11-03 03:25:00,0.73677,0.73691,0.73657,0.73673,57600000.0
2009-11-03 03:30:00,0.73679,0.73691,0.73651,0.73685,60800000.0
2009-11-03 03:35:00,0.73668,0.73706,0.73646,0.73646,57600000.0
2009-11-03 03:40:00,0.73663,0.73698,0.73651,0.7369,64000000.0
2009-11-03 03:45:00,0.73696,0.73712,0.73683,0.73704,60800000.0
2009-11-03 03:50:00,0.73706,0.73713,0.73672,0.73684,60200000.0
2009-11-03 03:55:00,0.73715,0.73731,0.73688,0.73716,62400000.0
2009-11-03 04:00:00,0.73719,0.7376,0.73713,0.73717,57600000.0
2009-11-03 04:05:00,0.73726,0.73759,0.7369,0.73741,52800000.0
2009-11-03 04:10:00,0.73747,0.73764,0.73642,0.7372,60800000.0
2009-11-03 04:15:00,0.73724,0.73733,0.73709,0.73727,54400000.0
2009-11-03 04:20:00,0.73727,0.73741,0.737,0.73709,54400000.0
2009-11-03 04:25:00,0.73707,0.73713,0.7369,0.73697,60800000.0
2009-11-03 04:30:00,0.73708,0.73711,0.73687,0.73699,60800000.0
2009-11-03 04:35:00,0.73708,0.73712,0.73671,0.7371,64000000.0
2009-11-03 04:40:00,0.73693,0.73702,0.73636,0.73693,60800000.0
2009-11-03 04:45:00,0.73638,0.7372,0.73638,0.73707,65600000.0
2009-11-03 04:50:00,0.73715,0.73718,0.73673,0.73709,58600000.0
2009-11-03 04:55:00,0.73707,0.73723,0.7368,0.73697,58000000.0
2009-11-03 05:00:00,0.73693,0.73757,0.73693,0.73757,68000000.0
2009-11-03 05:05:00,0.73752,0.73783,0.7374,0.73757,68800000.0
2009-11-03 05:10:00,0.73756,0.73756,0.73689,0.73748,72000000.0
2009-11-03 05:15:00,0.73763,0.73802,0.73762,0.73786,52800000.0
2009-11-03 05:20:00,0.738,0.73803,0.73733,0.73791,56000000.0
2009-11-03 05:25:00,0.73796,0.73806,0.73574,0.7371,72400000.0
2009-11-03 05:30:00,0.73696,0.73698,0.73223,0.73687,68800000.0
2009-11-03 05:35:00,0.73558,0.73627,0.73558,0.73569,60000000.0
2009-11-03 05:40:00,0.73558,0.73653,0.73558,0.73652,60200000.0
2009-11-03 05:45:00,0.73647,0.73764,0.73647,0.73756,59200000.0
2009-11-03 05:50:00,0.73764,0.73764,0.7368,0.7368,62400000.0
2009-11-03 05:55:00,0.737,0.73707,0.73636,0.73643,80000000.0
2009-11-03 06:00:00,0.73571,0.73638,0.73562,0.73638,67200000.0
2009-11-03 06:05:00,0.7364,0.73678,0.73616,0.73678,60800000.0
2009-11-03 06:10:00,0.73702,0.73739,0.73681,0.73731,61800000.0
2009-11-03 06:15:00,0.73735,0.73845,0.73735,0.73804,67600000.0
2009-11-03 06:20:00,0.73791,0.73805,0.73751,0.73751,67200000.0
2009-11-03 06:25:00,0.73748,0.73758,0.73655,0.73672,54400000.0
2009-11-03 06:30:00,0.73651,0.73651,0.73587,0.73607,59200000.0
2009-11-03 06:35:00,0.73633,0.73682,0.7363,0.73658,72000000.0
2009-11-03 06:40:00,0.7363,0.73647,0.73614,0.73627,56000000.0
2009-11-03 06:45:00,0.73609,0.73646,0.73598,0.73639,62400000.0
2009-11-03 06:50:00,0.73643,0.73647,0.73598,0.7362,57600000.0
2009-11-03 06:55:00,0.73621,0.73627,0.73576,0.73592,69800000.0
2009-11-03 07:00:00,0.73601,0.73633,0.73577,0.7363,68400000.0
2009-11-03 07:05:00,0.73626,0.73739,0.73626,0.7368,59200000.0
2009-11-03 07:10:00,0.73682,0.73746,0.73677,0.73735,65600000.0
2009-11-03 07:15:00,0.7373,0.73745,0.73701,0.73701,67200000.0
2009-11-03 07:20:00,0.73682,0.73687,0.73604,0.7367,60200000.0
2009-11-03 07:25:00,0.73659,0.73664,0.73591,0.73662,72000000.0
2009-11-03 07:30:00,0.73662,0.7368,0.73635,0.7368,64400000.0
2009-11-03 07:35:00,0.73673,0.73681,0.73655,0.73666,65600000.0
2009-11-03 07:40:00,0.73675,0.73692,0.73657,0.73692,54800000.0
2009-11-03 07:45:00,0.73654,0.73712,0.73654,0.73705,59200000.0
2009-11-03 07:50:00,0.73694,0.73764,0.73681,0.73742,68800000.0
2009-11-03 07:55:00,0.73736,0.73746,0.73711,0.73737,56000000.0
2009-11-03 08:00:00,0.73726,0.73734,0.73658,0.73695,68800000.0
2009-11-03 08:05:00,0.73687,0.73723,0.73687,0.73723,68800000.0
2009-11-03 08:10:00,0.73723,0.73724,0.73671,0.73703,60800000.0
2009-11-03 08:15:00,0.73687,0.73687,0.73643,0.73661,62800000.0
2009-11-03 08:20:00,0.73634,0.73668,0.73606,0.73656,65600000.0
2009-11-03 08:25:00,0.73663,0.73685,0.73642,0.73657,64000000.0
2009-11-03 08:30:00,0.73655,0.73659,0.73615,0.73615,58000000.0
2009-11-03 08:35:00,0.73655,0.73658,0.73628,0.73632,56000000.0
2009-11-03 08:40:00,0.73646,0.73692,0.73587,0.7368,57600000.0
2009-11-03 08:45:00,0.73666,0.73683,0.73644,0.73658,65600000.0
2009-11-03 08:50:00,0.7369,0.73702,0.73609,0.73613,59200000.0
2009-11-03 08:55:00,0.73618,0.73635,0.73615,0.73623,59200000.0
2009-11-03 09:00:00,0.7361,0.73614,0.73547,0.73605,59200000.0
2009-11-03 09:05:00,0.73598,0.73613,0.73568,0.73584,72000000.0
2009-11-03 09:10:00,0.73594,0.73599,0.73569,0.73569,67200000.0
2009-11-03 09:15:00,0.7358,0.7358,0.73477,0.73488,74000000.0
2009-11-03 09:20:00,0.73483,0.73497,0.73424,0.73448,68800000.0
2009-11-03 09:25:00,0.73457,0.73498,0.73457,0.73492,60800000.0
2009-11-03 09:30:00,0.73494,0.73549,0.73428,0.73524,75200000.0
2009-11-03 09:35:00,0.73519,0.73519,0.73434,0.73441,57600000.0
2009-11-03 09:40:00,0.73434,0.73434,0.73366,0.73366,54400000.0
2009-11-03 09:45:00,0.73369,0.7338,0.7326,0.73273,58000000.0
2009-11-03 09:50:00,0.73277,0.73277,0.73206,0.73206,65600000.0
2009-11-03 09:55:00,0.73204,0.73281,0.73184,0.73249,68800000.0
2009-11-03 10:00:00,0.73286,0.73299,0.73239,0.73255,62800000.0
2009-11-03 10:05:00,0.73254,0.73261,0.73213,0.73241,63400000.0
2009-11-03 10:10:00,0.73239,0.73246,0.73221,0.73246,68800000.0
2009-11-03 10:15:00,0.73237,0.73285,0.73237,0.73265,72400000.0
2009-11-03 10:20:00,0.73259,0.73292,0.73233,0.73233,60800000.0
2009-11-03 10:25:00,0.73276,0.73294,0.73232,0.7329,65600000.0
2009-11-03 10:30:00,0.73286,0.7331,0.7328,0.73305,59200000.0
2009-11-03 10:35:00,0.73306,0.73306,0.73278,0.73289,65600000.0
2009-11-03 10:40:00,0.73282,0.73282,0.73216,0.73216,68800000.0
2009-11-03 10:45:00,0.73213,0.73247,0.73206,0.73206,65600000.0
2009-11-03 10:50:00,0.73207,0.73256,0.73204,0.73238,64000000.0
2009-11-03 10:55:00,0.73252,0.7327,0.73229,0.73258,57000000.0
2009-11-03 11:00:00,0.73246,0.7333,0.73241,0.73317,59200000.0
2009-11-03 11:05:00,0.73325,0.73384,0.73314,0.73378,57600000.0
2009-11-03 11:10:00,0.73393,0.73415,0.73383,0.73411,77200000.0
2009-11-03 11:15:00,0.73418,0.7347,0.7341,0.73461,69800000.0
2009-11-03 11:20:00,0.73454,0.73474,0.73344,0.73431,72400000.0
2009-11-03 11:25:00,0.73415,0.7343,0.73395,0.73429,57600000.0
2009-11-03 11:30:00,0.73449,0.73449,0.73372,0.7339,70400000.0
2009-11-03 11:35:00,0.73391,0.73423,0.73391,0.73412,60800000.0
2009-11-03 11:40:00,0.73423,0.73481,0.73322,0.73391,62400000.0
2009-11-03 11:45:00,0.73401,0.73401,0.7332,0.73344,63400000.0
2009-11-03 11:50:00,0.7335,0.73388,0.73188,0.73188,72000000.0
2009-11-03 11:55:00,0.73172,0.73317,0.73172,0.73313,72000000.0
2009-11-03 12:00:00,0.73318,0.73381,0.73302,0.73381,70400000.0
2009-11-03 12:05:00,0.73369,0.73483,0.73369,0.73473,57600000.0
2009-11-03 12:10:00,0.73475,0.73475,0.73345,0.7336,72000000.0
2009-11-03 12:15:00,0.73362,0.73424,0.73362,0.73414,68800000.0
2009-11-03 12:20:00,0.73401,0.73441,0.73386,0.73386,73600000.0
2009-11-03 12:25:00,0.7338,0.73398,0.73353,0.73371,57600000.0
2009-11-03 12:30:00,0.734,0.73444,0.73388,0.73421,56000000.0
2009-11-03 12:35:00,0.73433,0.73451,0.73401,0.73414,65600000.0
2009-11-03 12:40:00,0.73416,0.73426,0.73387,0.73411,57600000.0
2009-11-03 12:45:00,0.73414,0.73432,0.73399,0.73432,60800000.0
2009-11-03 12:50:00,0.73442,0.7345,0.73372,0.73432,75200000.0
2009-11-03 12:55:00,0.73432,0.73515,0.73394,0.73453,57600000.0
2009-11-03 13:00:00,0.7347,0.73489,0.73437,0.73442,64000000.0
2009-11-03 13:05:00,0.73444,0.73444,0.73373,0.73387,52800000.0
2009-11-03 13:10:00,0.73384,0.73396,0.73302,0.73323,57600000.0
2009-11-03 13:15:00,0.73315,0.73355,0.73283,0.73355,56000000.0
2009-11-03 13:20:00,0.73339,0.73393,0.73336,0.73364,67200000.0
2009-11-03 13:25:00,0.73364,0.73392,0.7331,0.73317,63600000.0
2009-11-03 13:30:00,0.73341,0.73375,0.7334,0.73371,104000000.0
2009-11-03 13:35:00,0.73374,0.73454,0.73374,0.73442,124800000.0
2009-11-03 13:40:00,0.73435,0.73435,0.73397,0.7343,140800000.0
2009-11-03 13:45:00,0.73421,0.73431,0.73404,0.73406,121600000.0
2009-11-03 13:50:00,0.73407,0.73419,0.73374,0.73378,156800000.0
2009-11-03 13:55:00,0.73385,0.73412,0.73378,0.73399,130000000.0
2009-11-03 14:00:00,0.73397,0.73473,0.73381,0.73473,170600000.0
2009-11-03 14:05:00,0.73468,0.73564,0.7346,0.73561,182800000.0
2009-11-03 14:10:00,0.73564,0.73664,0.73564,0.73652,117200000.0
2009-11-03 14:15:00,0.7363,0.73663,0.73607,0.73644,185400000.0
2009-11-03 14:20:00,0.73638,0.73638,0.73494,0.73521,156800000.0
2009-11-03 14:25:00,0.73542,0.73588,0.73538,0.73583,189800000.0
2009-11-03 14:30:00,0.7359,0.73669,0.73574,0.73668,208000000.0
2009-11-03 14:35:00,0.73681,0.73713,0.73681,0.73713,235200000.0
2009-11-03 14:40:00,0.7371,0.73716,0.73671,0.73699,245200000.0
2009-11-03 14:45:00,0.73696,0.73742,0.73696,0.73713,152000000.0
2009-11-03 14:50:00,0.73698,0.73698,0.73637,0.73649,132800000.0
2009-11-03 14:55:00,0.73644,0.73657,0.73621,0.73651,108800000.0
2009-11-03 15:00:00,0.73652,0.7369,0.73646,0.73682,154000000.0
2009-11-03 15:05:00,0.73691,0.73705,0.7368,0.73685,155600000.0
2009-11-03 15:10:00,0.73671,0.73696,0.73648,0.73649,227600000.0
2009-11-03 15:15:00,0.73647,0.73655,0.73626,0.73626,92800000.0
2009-11-03 15:20:00,0.73629,0.73653,0.73611,0.73626,164800000.0
2009-11-03 15:25:00,0.73644,0.73748,0.73564,0.73589,193600000.0
2009-11-03 15:30:00,0.73581,0.73683,0.73554,0.7366,251200000.0
2009-11-03 15:35:00,0.73642,0.73642,0.73602,0.73602,204800000.0
2009-11-03 15:40:00,0.73609,0.73609,0.73569,0.73585,205800000.0
2009-11-03 15:45:00,0.73577,0.736,0.73543,0.7356,156400000.0
2009-11-03 15:50:00,0.73573,0.7359,0.7353,0.73537,124800000.0
2009-11-03 15:55:00,0.73538,0.73539,0.73476,0.735,156200000.0
2009-11-03 16:00:00,0.73517,0.7359,0.73517,0.73562,238800000.0
2009-11-03 16:05:00,0.73546,0.73561,0.73505,0.73505,200000000.0
2009-11-03 16:10:00,0.73506,0.73539,0.73486,0.73538,208400000.0
2009-11-03 16:15:00,0.73537,0.73583,0.73484,0.73563,194400000.0
2009-11-03 16:20:00,0.73572,0.73594,0.73559,0.73562,226000000.0
2009-11-03 16:25:00,0.73562,0.73586,0.73553,0.73583,171600000.0
2009-11-03 16:30:00,0.73597,0.73649,0.73577,0.73611,235600000.0
2009-11-03 16:35:00,0.73619,0.7365,0.73586,0.73632,282000000.0
2009-11-03 16:40:00,0.73628,0.73717,0.73628,0.73699,254800000.0
2009-11-03 16:45:00,0.73703,0.7372,0.73646,0.73646,316800000.0
2009-11-03 16:50:00,0.73645,0.73668,0.73636,0.73657,191400000.0
2009-11-03 16:55:00,0.7369,0.73911,0.7369,0.73868,196800000.0
2009-11-03 17:00:00,0.73834,0.74003,0.7373,0.73932,232000000.0
2009-11-03 17:05:00,0.73921,0.73925,0.73869,0.73898,253200000.0
2009-11-03 17:10:00,0.73883,0.73887,0.7379,0.73825,180800000.0
2009-11-03 17:15:00,0.73833,0.73845,0.73814,0.73839,158200000.0
2009-11-03 17:20:00,0.73856,0.73856,0.73835,0.73853,141200000.0
2009-11-03 17:25:00,0.73862,0.73864,0.73803,0.73804,200000000.0
2009-11-03 17:30:00,0.73783,0.73849,0.73783,0.73839,372000000.0
2009-11-03 17:35:00,0.73841,0.73848,0.73773,0.73773,288200000.0
2009-11-03 17:40:00,0.73779,0.73918,0.73779,0.73918,270200000.0
2009-11-03 17:45:00,0.73918,0.7397,0.73891,0.73894,456000000.0
2009-11-03 17:50:00,0.73881,0.73941,0.73881,0.73941,317000000.0
2009-11-03 17:55:00,0.73933,0.73996,0.73889,0.7398,325200000.0
2009-11-03 18:00:00,0.73949,0.741,0.73912,0.74093,288000000.0
2009-11-03 18:05:00,0.74083,0.74083,0.73914,0.73932,318800000.0
2009-11-03 18:10:00,0.73931,0.73936,0.73906,0.73917,190400000.0
2009-11-03 18:15:00,0.7392,0.7392,0.73805,0.7385,300000000.0
2009-11-03 18:20:00,0.73871,0.73954,0.73871,0.73954,269800000.0
2009-11-03 18:25:00,0.7393,0.7393,0.73885,0.73889,182800000.0
2009-11-03 18:30:00,0.73868,0.73878,0.73855,0.73857,243400000.0
2009-11-03 18:35:00,0.73858,0.73863,0.73801,0.73863,302800000.0
2009-11-03 18:40:00,0.73867,0.73907,0.7386,0.73894,286600000.0
2009-11-03 18:45:00,0.73894,0.73894,0.73853,0.73885,294400000.0
2009-11-03 18:50:00,0.73913,0.7394,0.73901,0.73917,188800000.0
2009-11-03 18:55:00,0.73936,0.73948,0.73892,0.73915,145600000.0
2009-11-03 19:00:00,0.73915,0.7396,0.73915,0.73958,134800000.0
2009-11-03 19:05:00,0.73973,0.74082,0.73973,0.74067,253000000.0
2009-11-03 19:10:00,0.74066,0.74072,0.74029,0.74047,171200000.0
2009-11-03 19:15:00,0.74044,0.74056,0.74018,0.74022,158400000.0
2009-11-03 19:20:00,0.7401,0.7401,0.73966,0.73975,131200000.0
2009-11-03 19:25:00,0.73989,0.74037,0.73815,0.73934,229800000.0
2009-11-03 19:30:00,0.73941,0.74015,0.73936,0.73956,173200000.0
2009-11-03 19:35:00,0.73946,0.74083,0.73945,0.74047,108800000.0
2009-11-03 19:40:00,0.74019,0.74025,0.73999,0.74004,105600000.0
2009-11-03 19:45:00,0.74008,0.74024,0.73969,0.73969,112000000.0
2009-11-03 19:50:00,0.73972,0.73992,0.73947,0.73962,99200000.0
2009-11-03 19:55:00,0.73969,0.73977,0.73895,0.73895,118400000.0
2009-11-03 20:00:00,0.73892,0.73939,0.73883,0.73883,118400000.0
2009-11-03 20:05:00,0.73887,0.73944,0.73874,0.73935,120000000.0
2009-11-03 20:10:00,0.73935,0.73987,0.73934,0.73983,144000000.0
2009-11-03 20:15:00,0.73973,0.73978,0.73915,0.73915,96000000.0
2009-11-03 20:20:00,0.73911,0.73941,0.73892,0.73933,82000000.0
2009-11-03 20:25:00,0.73946,0.73951,0.73901,0.73907,85200000.0
2009-11-03 20:30:00,0.7391,0.7393,0.7389,0.73914,144000000.0
2009-11-03 20:35:00,0.73917,0.73917,0.73852,0.73852,97600000.0
2009-11-03 20:40:00,0.73854,0.73914,0.73854,0.73914,65600000.0
2009-11-03 20:45:00,0.7391,0.7392,0.73882,0.73891,92800000.0
2009-11-03 20:50:00,0.73895,0.73899,0.73817,0.73864,85200000.0
2009-11-03 20:55:00,0.73863,0.73907,0.73831,0.73897,86400000.0
2009-11-03 21:00:00,0.73892,0.73994,0.73886,0.73994,78400000.0
2009-11-03 21:05:00,0.74003,0.74037,0.73995,0.74008,54400000.0
2009-11-03 21:10:00,0.74008,0.74114,0.74008,0.74084,62400000.0
2009-11-03 21:15:00,0.74072,0.74072,0.74019,0.74026,56000000.0
2009-11-03 21:20:00,0.74023,0.74033,0.73971,0.73971,63400000.0
2009-11-03 21:25:00,0.7397,0.7398,0.73962,0.73974,88000000.0
2009-11-03 21:30:00,0.73975,0.73991,0.73904,0.73961,64400000.0
2009-11-03 21:35:00,0.73944,0.73948,0.73904,0.73904,75000000.0
2009-11-03 21:40:00,0.73906,0.73928,0.73893,0.73912,68800000.0
2009-11-03 21:45:00,0.73899,0.73941,0.73894,0.73917,92800000.0
2009-11-03 21:50:00,0.73919,0.73927,0.73885,0.73885,81600000.0
2009-11-03 21:55:00,0.73866,0.73912,0.73865,0.7391,129600000.0
2009-11-03 22:00:00,0.73922,0.73938,0.73891,0.73896,171600000.0
2009-11-03 22:05:00,0.73849,0.73903,0.73849,0.739,114600000.0
2009-11-03 22:10:00,0.73893,0.73935,0.73888,0.73905,86400000.0
2009-11-03 22:15:00,0.73906,0.73913,0.7381,0.73876,79400000.0
2009-11-03 22:20:00,0.73887,0.73893,0.73773,0.73893,66000000.0
2009-11-03 22:25:00,0.73885,0.73906,0.73766,0.73906,84800000.0
2009-11-03 22:30:00,0.73905,0.73952,0.73903,0.73923,147000000.0
2009-11-03 22:35:00,0.73916,0.73955,0.73913,0.73938,145600000.0
2009-11-03 22:40:00,0.73942,0.74,0.73942,0.73955,68800000.0
2009-11-03 22:45:00,0.73939,0.73958,0.73925,0.73944,94400000.0
2009-11-03 22:50:00,0.73943,0.73948,0.73899,0.7391,67200000.0
2009-11-03 22:55:00,0.73906,0.7393,0.73906,0.73917,73400000.0
2009-11-03 23:00:00,0.73944,0.73955,0.7389,0.73892,84800000.0
2009-11-03 23:05:00,0.73852,0.73896,0.73836,0.73867,68800000.0
2009-11-03 23:10:00,0.73886,0.73925,0.73874,0.73912,64000000.0
2009-11-03 23:15:00,0.73916,0.73948,0.73893,0.73942,62400000.0
2009-11-03 23:20:00,0.7394,0.73947,0.73891,0.73921,57000000.0
2009-11-03 23:25:00,0.73925,0.73986,0.7392,0.73921,80000000.0
2009-11-03 23:30:00,0.7394,0.73955,0.73919,0.73936,99200000.0
2009-11-03 23:35:00,0.73948,0.73968,0.73887,0.73929,83200000.0
2009-11-03 23:40:00,0.7392,0.7396,0.73911,0.73943,84800000.0
2009-11-03 23:45:00,0.73946,0.73968,0.73883,0.73883,59200000.0
2009-11-03 23:50:00,0.73868,0.73888,0.73819,0.73859,60200000.0
2009-11-03 23:55:00,0.73871,0.73911,0.73861,0.73861,112400000.0
2009-11-04 00:00:00,0.73823,0.7383,0.73752,0.73804,73600000.0
2009-11-04 00:05:00,0.73857,0.73974,0.73835,0.73966,66400000.0
2009-11-04 00:10:00,0.73965,0.74007,0.73942,0.74006,81600000.0
2009-11-04 00:15:00,0.73984,0.73984,0.73944,0.73964,59200000.0
2009-11-04 00:20:00,0.73952,0.73968,0.73925,0.73925,48000000.0
2009-11-04 00:25:00,0.73911,0.73931,0.73898,0.7392,75200000.0
2009-11-04 00:30:00,0.7394,0.74067,0.7394,0.74063,83200000.0
2009-11-04 00:35:00,0.74076,0.74076,0.74011,0.7402,60800000.0
2009-11-04 00:40:00,0.74021,0.74031,0.73984,0.74007,73600000.0
2009-11-04 00:45:00,0.73923,0.74034,0.73923,0.74028,73600000.0
2009-11-04 00:50:00,0.74032,0.74035,0.73978,0.74019,56000000.0
2009-11-04 00:55:00,0.7402,0.7402,0.73987,0.74003,67200000.0
2009-11-04 01:00:00,0.74001,0.74016,0.73978,0.73978,67200000.0
2009-11-04 01:05:00,0.7399,0.74052,0.7399,0.74046,64000000.0
2009-11-04 01:10:00,0.74056,0.74069,0.74023,0.74057,61800000.0
2009-11-04 01:15:00,0.74047,0.74061,0.74037,0.74054,57000000.0
2009-11-04 01:20:00,0.74055,0.74085,0.74024,0.74066,67600000.0
2009-11-04 01:25:00,0.74065,0.74085,0.74051,0.74079,91600000.0
2009-11-04 01:30:00,0.74073,0.74077,0.74042,0.74044,119400000.0
2009-11-04 01:35:00,0.74063,0.74064,0.73965,0.74055,64000000.0
2009-11-04 01:40:00,0.7406,0.74074,0.74032,0.74032,64000000.0
2009-11-04 01:45:00,0.74063,0.74075,0.73995,0.74004,64000000.0
2009-11-04 01:50:00,0.73985,0.7401,0.73979,0.7401,70400000.0
2009-11-04 01:55:00,0.74014,0.74071,0.74014,0.74058,93200000.0
2009-11-04 02:00:00,0.74098,0.74128,0.74094,0.74095,62400000.0
2009-11-04 02:05:00,0.74103,0.74126,0.74096,0.74116,65600000.0
2009-11-04 02:10:00,0.7412,0.74143,0.74097,0.74123,52800000.0
2009-11-04 02:15:00,0.74093,0.74093,0.74063,0.74063,67200000.0
2009-11-04 02:20:00,0.7406,0.74084,0.74027,0.74077,62400000.0
2009-11-04 02:25:00,0.74088,0.74088,0.7399,0.74079,65000000.0
2009-11-04 02:30:00,0.73903,0.73919,0.73808,0.73919,57600000.0
2009-11-04 02:35:00,0.73937,0.73946,0.73867,0.73867,66000000.0
2009-11-04 02:40:00,0.73836,0.73935,0.73825,0.73935,59200000.0
2009-11-04 02:45:00,0.73983,0.74009,0.73934,0.73949,58000000.0
2009-11-04 02:50:00,0.7394,0.73974,0.73755,0.73755,62400000.0
2009-11-04 02:55:00,0.73721,0.7377,0.73701,0.7377,64000000.0
2009-11-04 03:00:00,0.73772,0.73778,0.73718,0.73743,62800000.0
2009-11-04 03:05:00,0.73756,0.73805,0.73756,0.73767,62400000.0
2009-11-04 03:10:00,0.73772,0.7384,0.73772,0.73811,60800000.0
2009-11-04 03:15:00,0.73767,0.73793,0.73721,0.73774,56400000.0
2009-11-04 03:20:00,0.73787,0.73797,0.73693,0.73797,59600000.0
2009-11-04 03:25:00,0.73799,0.73859,0.73787,0.73844,57600000.0
2009-11-04 03:30:00,0.73853,0.73857,0.73744,0.73767,60600000.0
2009-11-04 03:35:00,0.73751,0.73784,0.73736,0.73767,66000000.0
2009-11-04 03:40:00,0.73773,0.7379,0.7376,0.73773,64000000.0
2009-11-04 03:45:00,0.73776,0.73783,0.73742,0.73742,60800000.0
2009-11-04 03:50:00,0.73745,0.73754,0.73615,0.73625,61200000.0
2009-11-04 03:55:00,0.73618,0.7364,0.73571,0.73599,62400000.0
2009-11-04 04:00:00,0.73614,0.7362,0.7358,0.73586,57600000.0
2009-11-04 04:05:00,0.73601,0.73617,0.73582,0.73603,53200000.0
2009-11-04 04:10:00,0.73616,0.73643,0.73529,0.7364,60800000.0
2009-11-04 04:15:00,0.7365,0.73675,0.73628,0.73628,54400000.0
2009-11-04 04:20:00,0.73625,0.73639,0.73605,0.73639,54400000.0
2009-11-04 04:25:00,0.73658,0.73683,0.73629,0.73659,60800000.0
2009-11-04 04:30:00,0.73698,0.73698,0.73668,0.73668,60800000.0
2009-11-04 04:35:00,0.73666,0.73733,0.73662,0.73718,64000000.0
2009-11-04 04:40:00,0.73682,0.73749,0.73625,0.7373,60200000.0
2009-11-04 04:45:00,0.73743,0.73755,0.73721,0.73738,65600000.0
2009-11-04 04:50:00,0.73744,0.73786,0.73743,0.73763,60800000.0
2009-11-04 04:55:00,0.73771,0.73827,0.73762,0.73781,57600000.0
2009-11-04 05:00:00,0.73801,0.73836,0.73782,0.73836,67200000.0
2009-11-04 05:05:00,0.73834,0.73883,0.73761,0.7388,68800000.0
2009-11-04 05:10:00,0.7388,0.7388,0.73798,0.73847,65600000.0
2009-11-04 05:15:00,0.73859,0.73865,0.73815,0.73856,56000000.0
2009-11-04 05:20:00,0.73876,0.7388,0.7381,0.73847,56000000.0
2009-11-04 05:25:00,0.73853,0.73856,0.73783,0.7384,73600000.0
2009-11-04 05:30:00,0.73829,0.73866,0.73775,0.73827,68800000.0
2009-11-04 05:35:00,0.73823,0.73829,0.7374,0.73764,59200000.0
2009-11-04 05:40:00,0.73793,0.73814,0.73778,0.738,58000000.0
2009-11-04 05:45:00,0.73798,0.73811,0.73788,0.73791,58600000.0
2009-11-04 05:50:00,0.73807,0.73812,0.73741,0.73777,62400000.0
2009-11-04 05:55:00,0.73785,0.73798,0.73737,0.7379,76800000.0
2009-11-04 06:00:00,0.73795,0.73797,0.73709,0.73787,62400000.0
2009-11-04 06:05:00,0.73786,0.73817,0.73731,0.73789,60200000.0
2009-11-04 06:10:00,0.73827,0.73835,0.73799,0.73816,62400000.0
2009-11-04 06:15:00,0.73749,0.73839,0.73749,0.7383,67200000.0
2009-11-04 06:20:00,0.73848,0.73877,0.73797,0.73852,67600000.0
2009-11-04 06:25:00,0.73872,0.73872,0.73775,0.73868,54400000.0
2009-11-04 06:30:00,0.73859,0.73883,0.73787,0.73834,58600000.0
2009-11-04 06:35:00,0.73868,0.73869,0.73822,0.73841,72400000.0
2009-11-04 06:40:00,0.73846,0.73867,0.73799,0.73866,56000000.0
2009-11-04 06:45:00,0.73865,0.73872,0.73827,0.73827,62400000.0
2009-11-04 06:50:00,0.73847,0.73863,0.73783,0.73813,57600000.0
2009-11-04 06:55:00,0.73846,0.73857,0.73799,0.73821,70400000.0
2009-11-04 07:00:00,0.73852,0.73866,0.73807,0.73823,67200000.0
2009-11-04 07:05:00,0.73853,0.73875,0.73805,0.73863,59200000.0
2009-11-04 07:10:00,0.73879,0.73885,0.7385,0.73874,65600000.0
2009-11-04 07:15:00,0.73883,0.7389,0.73872,0.73879,65600000.0
2009-11-04 07:20:00,0.73871,0.73907,0.73841,0.7389,61200000.0
2009-11-04 07:25:00,0.739,0.73908,0.73867,0.73885,72000000.0
2009-11-04 07:30:00,0.73888,0.73892,0.73863,0.73892,68800000.0
2009-11-04 07:35:00,0.7389,0.73906,0.7388,0.7388,65600000.0
2009-11-04 07:40:00,0.7389,0.73926,0.7389,0.73911,54400000.0
2009-11-04 07:45:00,0.73914,0.73922,0.73851,0.73883,59200000.0
2009-11-04 07:50:00,0.7389,0.73893,0.73825,0.73859,68800000.0
2009-11-04 07:55:00,0.73862,0.73862,0.73775,0.73802,56000000.0
2009-11-04 08:00:00,0.7379,0.73831,0.73783,0.73823,68800000.0
2009-11-04 08:05:00,0.73812,0.73822,0.73775,0.73803,68800000.0
2009-11-04 08:10:00,0.73806,0.73825,0.73774,0.73815,60800000.0
2009-11-04 08:15:00,0.73812,0.73821,0.73784,0.73784,62400000.0
2009-11-04 08:20:00,0.73792,0.73803,0.73749,0.73766,65400000.0
2009-11-04 08:25:00,0.73799,0.73815,0.73741,0.73763,64000000.0
2009-11-04 08:30:00,0.73762,0.73812,0.73741,0.73792,57600000.0
2009-11-04 08:35:00,0.73787,0.73802,0.73766,0.73768,56400000.0
2009-11-04 08:40:00,0.73772,0.73821,0.73705,0.73813,57600000.0
2009-11-04 08:45:00,0.73804,0.73833,0.73787,0.73814,59200000.0
2009-11-04 08:50:00,0.73819,0.73824,0.73788,0.73799,59200000.0
2009-11-04 08:55:00,0.73798,0.73835,0.73798,0.738,59200000.0
2009-11-04 09:00:00,0.73837,0.73903,0.73807,0.73893,59200000.0
2009-11-04 09:05:00,0.73873,0.73913,0.73837,0.73907,72000000.0
2009-11-04 09:10:00,0.73906,0.73985,0.73888,0.73974,60800000.0
2009-11-04 09:15:00,0.7399,0.74045,0.73972,0.73981,73600000.0
2009-11-04 09:20:00,0.73968,0.74027,0.7396,0.74024,68800000.0
2009-11-04 09:25:00,0.74013,0.74017,0.73985,0.73998,60800000.0
2009-11-04 09:30:00,0.73995,0.74056,0.73948,0.7398,75600000.0
2009-11-04 09:35:00,0.74,0.74,0.73937,0.73937,57600000.0
2009-11-04 09:40:00,0.73933,0.7394,0.73899,0.73933,62800000.0
2009-11-04 09:45:00,0.73915,0.73927,0.7389,0.73921,57600000.0
2009-11-04 09:50:00,0.7392,0.73952,0.73905,0.73944,70400000.0
2009-11-04 09:55:00,0.73954,0.73958,0.73878,0.73906,68800000.0
2009-11-04 10:00:00,0.73909,0.7401,0.73895,0.74005,62400000.0
2009-11-04 10:05:00,0.74002,0.74072,0.74002,0.74065,64000000.0
2009-11-04 10:10:00,0.74058,0.74062,0.74026,0.74031,68800000.0
2009-11-04 10:15:00,0.74014,0.7406,0.74008,0.74048,72000000.0
2009-11-04 10:20:00,0.74042,0.74056,0.74019,0.74021,60800000.0
2009-11-04 10:25:00,0.74032,0.74059,0.74012,0.74038,66000000.0
2009-11-04 10:30:00,0.74053,0.74082,0.74041,0.74078,59200000.0
2009-11-04 10:35:00,0.74079,0.74115,0.7404,0.74108,65600000.0
2009-11-04 10:40:00,0.74113,0.74117,0.74067,0.74117,62400000.0
2009-11-04 10:45:00,0.74114,0.74142,0.74103,0.74127,65600000.0
2009-11-04 10:50:00,0.74121,0.74125,0.74054,0.74083,64000000.0
2009-11-04 10:55:00,0.74123,0.74157,0.74107,0.74107,57600000.0
2009-11-04 11:00:00,0.74113,0.74141,0.74101,0.74127,59600000.0
2009-11-04 11:05:00,0.74134,0.74151,0.74116,0.74141,57600000.0
2009-11-04 11:10:00,0.74146,0.74146,0.74067,0.74085,76800000.0
2009-11-04 11:15:00,0.741,0.74137,0.741,0.74131,69800000.0
2009-11-04 11:20:00,0.74127,0.74193,0.74091,0.7418,72400000.0
2009-11-04 11:25:00,0.74176,0.74185,0.74157,0.74176,57600000.0
2009-11-04 11:30:00,0.74191,0.74221,0.74189,0.74206,70400000.0
2009-11-04 11:35:00,0.74208,0.74211,0.74179,0.74203,64000000.0
2009-11-04 11:40:00,0.74209,0.74226,0.74112,0.74203,62800000.0
2009-11-04 11:45:00,0.74211,0.74211,0.74173,0.74181,64000000.0
2009-11-04 11:50:00,0.7418,0.74229,0.74167,0.74226,71400000.0
2009-11-04 11:55:00,0.74203,0.74229,0.74177,0.74214,72400000.0
2009-11-04 12:00:00,0.74222,0.74224,0.74204,0.7422,70400000.0
2009-11-04 12:05:00,0.74218,0.74246,0.74218,0.74227,58000000.0
2009-11-04 12:10:00,0.74237,0.74237,0.74197,0.74222,72000000.0
2009-11-04 12:15:00,0.74242,0.74247,0.74209,0.74229,69200000.0
2009-11-04 12:20:00,0.74225,0.74252,0.74208,0.74232,64000000.0
2009-11-04 12:25:00,0.74243,0.7428,0.74241,0.74267,54800000.0
2009-11-04 12:30:00,0.74265,0.74276,0.74181,0.74213,56000000.0
2009-11-04 12:35:00,0.74244,0.74268,0.74236,0.74244,65600000.0
2009-11-04 12:40:00,0.74232,0.74233,0.7418,0.74188,57600000.0
2009-11-04 12:45:00,0.74196,0.74201,0.74152,0.74159,61200000.0
2009-11-04 12:50:00,0.74157,0.74176,0.74097,0.74176,75200000.0
2009-11-04 12:55:00,0.74167,0.74197,0.74097,0.74175,66000000.0
2009-11-04 13:00:00,0.74181,0.74196,0.74133,0.7415,64400000.0
2009-11-04 13:05:00,0.74154,0.74154,0.74086,0.74086,52800000.0
2009-11-04 13:10:00,0.74044,0.74121,0.74034,0.74081,57600000.0
2009-11-04 13:15:00,0.74072,0.74109,0.74054,0.74061,56000000.0
2009-11-04 13:20:00,0.74093,0.74105,0.74077,0.741,67200000.0
2009-11-04 13:25:00,0.74097,0.74114,0.74082,0.74103,54400000.0
2009-11-04 13:30:00,0.74117,0.74133,0.74097,0.74097,104400000.0
2009-11-04 13:35:00,0.74086,0.74139,0.7408,0.74122,125200000.0
2009-11-04 13:40:00,0.74104,0.74136,0.74092,0.74105,140800000.0
2009-11-04 13:45:00,0.74096,0.74106,0.74075,0.74081,121600000.0
2009-11-04 13:50:00,0.74083,0.74094,0.74079,0.74088,156600000.0
2009-11-04 13:55:00,0.74091,0.74124,0.74067,0.74067,130000000.0
2009-11-04 14:00:00,0.74057,0.74118,0.74056,0.74108,170600000.0
2009-11-04 14:05:00,0.74113,0.74113,0.74076,0.74094,182800000.0
2009-11-04 14:10:00,0.74088,0.74094,0.74065,0.74065,117200000.0
2009-11-04 14:15:00,0.74072,0.74099,0.74065,0.74068,185600000.0
2009-11-04 14:20:00,0.74053,0.74087,0.74035,0.74044,156800000.0
2009-11-04 14:25:00,0.74041,0.74087,0.74031,0.74087,190400000.0
2009-11-04 14:30:00,0.74089,0.74112,0.74077,0.74105,208000000.0
2009-11-04 14:35:00,0.74097,0.74105,0.74079,0.74079,235600000.0
2009-11-04 14:40:00,0.74067,0.74067,0.73986,0.74035,244200000.0
2009-11-04 14:45:00,0.74043,0.74085,0.74019,0.74062,152000000.0
2009-11-04 14:50:00,0.74069,0.7408,0.74051,0.74051,133200000.0
2009-11-04 14:55:00,0.74063,0.74067,0.74048,0.74062,108800000.0
2009-11-04 15:00:00,0.74071,0.74071,0.74037,0.74055,153000000.0
2009-11-04 15:05:00,0.74054,0.7406,0.74039,0.74055,155200000.0
2009-11-04 15:10:00,0.7403,0.74042,0.73998,0.74009,227600000.0
2009-11-04 15:15:00,0.73988,0.74082,0.73987,0.74082,92800000.0
2009-11-04 15:20:00,0.74094,0.74133,0.74091,0.7411,164600000.0
2009-11-04 15:25:00,0.74109,0.74214,0.74076,0.74105,194000000.0
2009-11-04 15:30:00,0.74098,0.74192,0.74058,0.74171,251600000.0
2009-11-04 15:35:00,0.74169,0.74171,0.74144,0.74159,204200000.0
2009-11-04 15:40:00,0.74162,0.74219,0.74159,0.74219,206800000.0
2009-11-04 15:45:00,0.74209,0.74224,0.74191,0.74222,154600000.0
2009-11-04 15:50:00,0.74212,0.74259,0.74203,0.74257,124800000.0
2009-11-04 15:55:00,0.74247,0.74255,0.74226,0.74254,156800000.0
2009-11-04 16:00:00,0.7425,0.74255,0.74199,0.74225,238800000.0
2009-11-04 16:05:00,0.74215,0.74231,0.742,0.74216,200400000.0
2009-11-04 16:10:00,0.74214,0.74256,0.74214,0.74251,208000000.0
2009-11-04 16:15:00,0.7425,0.7425,0.74217,0.74223,194000000.0
2009-11-04 16:20:00,0.74224,0.74224,0.74174,0.74189,226000000.0
2009-11-04 16:25:00,0.742,0.74222,0.74179,0.74184,171600000.0
2009-11-04 16:30:00,0.74201,0.74204,0.74172,0.74187,235600000.0
2009-11-04 16:35:00,0.74174,0.74178,0.7412,0.74128,281000000.0
2009-11-04 16:40:00,0.74115,0.74124,0.74053,0.74054,256000000.0
2009-11-04 16:45:00,0.74058,0.7408,0.7405,0.74058,317600000.0
2009-11-04 16:50:00,0.74055,0.74073,0.74008,0.74008,192000000.0
2009-11-04 16:55:00,0.74,0.74029,0.73996,0.74018,195600000.0
2009-11-04 17:00:00,0.74009,0.74009,0.73889,0.7389,232000000.0
2009-11-04 17:05:00,0.73871,0.73875,0.73818,0.73843,252800000.0
2009-11-04 17:10:00,0.73844,0.73914,0.73841,0.73859,179600000.0
2009-11-04 17:15:00,0.73859,0.73884,0.73849,0.73871,157800000.0
2009-11-04 17:20:00,0.73861,0.73873,0.7382,0.73822,140800000.0
2009-11-04 17:25:00,0.73833,0.73846,0.73795,0.73795,200400000.0
2009-11-04 17:30:00,0.73793,0.73867,0.73793,0.73823,371000000.0
2009-11-04 17:35:00,0.73823,0.73839,0.73792,0.73792,287400000.0
2009-11-04 17:40:00,0.73776,0.73787,0.73749,0.73761,270400000.0
2009-11-04 17:45:00,0.73746,0.73773,0.73742,0.73758,456000000.0
2009-11-04 17:50:00,0.73773,0.73773,0.73724,0.73724,316800000.0
2009-11-04 17:55:00,0.73714,0.73729,0.73678,0.73729,325200000.0
2009-11-04 18:00:00,0.73743,0.73753,0.73686,0.73752,288400000.0
2009-11-04 18:05:00,0.73758,0.73769,0.73711,0.73711,320000000.0
2009-11-04 18:10:00,0.73716,0.73725,0.73698,0.737,188800000.0
2009-11-04 18:15:00,0.73692,0.737,0.73672,0.73693,299600000.0
2009-11-04 18:20:00,0.73683,0.73745,0.73679,0.73742,270800000.0
2009-11-04 18:25:00,0.73742,0.73744,0.73719,0.73739,182800000.0
2009-11-04 18:30:00,0.73736,0.73754,0.73736,0.73744,243200000.0
2009-11-04 18:35:00,0.73736,0.73754,0.73724,0.73727,302800000.0
2009-11-04 18:40:00,0.73732,0.73732,0.73661,0.73697,286200000.0
2009-11-04 18:45:00,0.7368,0.73725,0.7368,0.73716,294800000.0
2009-11-04 18:50:00,0.73737,0.73798,0.73737,0.73793,189200000.0
2009-11-04 18:55:00,0.73788,0.73794,0.7377,0.73787,146000000.0
2009-11-04 19:00:00,0.73787,0.73787,0.73758,0.73767,134800000.0
2009-11-04 19:05:00,0.73767,0.73772,0.73744,0.73747,252200000.0
2009-11-04 19:10:00,0.7375,0.7376,0.73713,0.73732,171200000.0
2009-11-04 19:15:00,0.73731,0.73748,0.73714,0.73748,158400000.0
2009-11-04 19:20:00,0.73745,0.73768,0.73699,0.73768,131600000.0
2009-11-04 19:25:00,0.73766,0.73774,0.73728,0.73746,230800000.0
2009-11-04 19:30:00,0.73746,0.73755,0.73675,0.7373,172800000.0
2009-11-04 19:35:00,0.73731,0.73736,0.7371,0.73731,108800000.0
2009-11-04 19:40:00,0.73728,0.73775,0.73723,0.73772,105600000.0
2009-11-04 19:45:00,0.73777,0.73796,0.73771,0.73785,111800000.0
2009-11-04 19:50:00,0.73782,0.73783,0.73758,0.73758,100000000.0
2009-11-04 19:55:00,0.73756,0.73771,0.7373,0.73767,118800000.0
2009-11-04 20:00:00,0.73774,0.73786,0.73742,0.73742,118400000.0
2009-11-04 20:05:00,0.7377,0.73776,0.73724,0.7375,120000000.0
2009-11-04 20:10:00,0.7375,0.73763,0.73685,0.73731,144000000.0
2009-11-04 20:15:00,0.73731,0.73734,0.73692,0.73719,96400000.0
2009-11-04 20:20:00,0.73717,0.73728,0.73663,0.73701,81600000.0
2009-11-04 20:25:00,0.73709,0.73709,0.7367,0.73698,87200000.0
2009-11-04 20:30:00,0.73622,0.73699,0.73622,0.73694,144400000.0
2009-11-04 20:35:00,0.73697,0.73718,0.73637,0.73674,97600000.0
2009-11-04 20:40:00,0.73705,0.73713,0.73694,0.73703,65600000.0
2009-11-04 20:45:00,0.7371,0.73755,0.73708,0.73754,92600000.0
2009-11-04 20:50:00,0.73757,0.73772,0.73751,0.7377,78800000.0
2009-11-04 20:55:00,0.73787,0.73878,0.73787,0.73878,86400000.0
2009-11-04 21:00:00,0.73877,0.73919,0.73867,0.73904,78400000.0
2009-11-04 21:05:00,0.73911,0.73944,0.739,0.73923,56000000.0
2009-11-04 21:10:00,0.73914,0.73916,0.73803,0.73803,62400000.0
2009-11-04 21:15:00,0.73743,0.73918,0.73705,0.73903,56000000.0
2009-11-04 21:20:00,0.73869,0.73906,0.73751,0.7376,64000000.0
2009-11-04 21:25:00,0.73803,0.73825,0.73712,0.73713,88000000.0
2009-11-04 21:30:00,0.73684,0.73819,0.73609,0.73819,63400000.0
2009-11-04 21:35:00,0.73831,0.73862,0.73759,0.73795,75200000.0
2009-11-04 21:40:00,0.73799,0.73864,0.73768,0.73836,68800000.0
2009-11-04 21:45:00,0.73812,0.73879,0.73812,0.73862,92800000.0
2009-11-04 21:50:00,0.73874,0.73985,0.73874,0.73954,81600000.0
2009-11-04 21:55:00,0.73956,0.73956,0.73888,0.73942,129600000.0
2009-11-04 22:00:00,0.73915,0.73942,0.73883,0.73888,170600000.0
2009-11-04 22:05:00,0.73885,0.73932,0.73867,0.73895,116000000.0
2009-11-04 22:10:00,0.73885,0.73932,0.73878,0.73915,86400000.0
2009-11-04 22:15:00,0.73914,0.73939,0.73902,0.7391,80000000.0
2009-11-04 22:20:00,0.7393,0.73932,0.73891,0.73891,65600000.0
2009-11-04 22:25:00,0.73884,0.73901,0.7381,0.73895,84800000.0
2009-11-04 22:30:00,0.73886,0.73898,0.73838,0.73838,153000000.0
2009-11-04 22:35:00,0.73831,0.73866,0.73803,0.73803,145800000.0
2009-11-04 22:40:00,0.73809,0.7384,0.73757,0.73772,68200000.0
2009-11-04 22:45:00,0.7378,0.73788,0.73716,0.73751,93800000.0
2009-11-04 22:50:00,0.7375,0.73773,0.73721,0.73763,67600000.0
2009-11-04 22:55:00,0.73743,0.73745,0.73676,0.73696,73600000.0
2009-11-04 23:00:00,0.73724,0.73746,0.73683,0.73743,84800000.0
2009-11-04 23:05:00,0.73745,0.73777,0.73725,0.73766,68800000.0
2009-11-04 23:10:00,0.73762,0.73794,0.73732,0.73788,63400000.0
2009-11-04 23:15:00,0.73781,0.73781,0.73667,0.73705,62400000.0
2009-11-04 23:20:00,0.73702,0.73719,0.73644,0.73702,59000000.0
2009-11-04 23:25:00,0.73708,0.73774,0.73708,0.73774,80000000.0
2009-11-04 23:30:00,0.73798,0.73816,0.73733,0.73761,99000000.0
2009-11-04 23:35:00,0.73796,0.73803,0.73684,0.73722,83200000.0
2009-11-04 23:40:00,0.73758,0.73768,0.73672,0.73672,84800000.0
2009-11-04 23:45:00,0.73528,0.73571,0.73351,0.73571,59200000.0
2009-11-04 23:50:00,0.73547,0.7359,0.73537,0.73567,60800000.0
2009-11-04 23:55:00,0.73545,0.73558,0.73514,0.73528,112000000.0
2009-11-05 00:00:00,0.73509,0.73512,0.73423,0.73453,73600000.0
2009-11-05 00:05:00,0.73481,0.73517,0.73428,0.73463,65600000.0
2009-11-05 00:10:00,0.73475,0.73485,0.73418,0.73451,81400000.0
2009-11-05 00:15:00,0.73429,0.73452,0.73411,0.73443,62400000.0
2009-11-05 00:20:00,0.73412,0.73434,0.73339,0.73377,48000000.0
2009-11-05 00:25:00,0.73397,0.73438,0.73396,0.73407,66600000.0
2009-11-05 00:30:00,0.73408,0.73432,0.73361,0.73426,83000000.0
2009-11-05 00:35:00,0.73433,0.73434,0.734,0.73425,60800000.0
2009-11-05 00:40:00,0.73421,0.73449,0.7341,0.7344,73600000.0
2009-11-05 00:45:00,0.7344,0.73457,0.73428,0.73449,73000000.0
2009-11-05 00:50:00,0.73452,0.73457,0.73409,0.7345,56000000.0
2009-11-05 00:55:00,0.73441,0.73455,0.73399,0.73455,67200000.0
2009-11-05 01:00:00,0.73449,0.73476,0.7343,0.73467,67200000.0
2009-11-05 01:05:00,0.73456,0.73493,0.73453,0.73477,64000000.0
2009-11-05 01:10:00,0.73468,0.73491,0.73459,0.73465,62400000.0
2009-11-05 01:15:00,0.73466,0.73479,0.7344,0.73467,58000000.0
2009-11-05 01:20:00,0.73465,0.73465,0.73412,0.73439,67600000.0
2009-11-05 01:25:00,0.73462,0.73493,0.73462,0.7348,91200000.0
2009-11-05 01:30:00,0.73407,0.7349,0.73401,0.7349,128000000.0
2009-11-05 01:35:00,0.73435,0.73491,0.73385,0.73468,70400000.0
2009-11-05 01:40:00,0.73473,0.73482,0.73458,0.73467,63400000.0
2009-11-05 01:45:00,0.73415,0.73463,0.73328,0.73359,64000000.0
2009-11-05 01:50:00,0.73349,0.73401,0.73327,0.73396,70400000.0
2009-11-05 01:55:00,0.73387,0.73387,0.73306,0.73312,92800000.0
2009-11-05 02:00:00,0.73281,0.73281,0.73221,0.73224,61800000.0
2009-11-05 02:05:00,0.73233,0.73255,0.73221,0.73223,66000000.0
2009-11-05 02:10:00,0.73215,0.73239,0.73215,0.73231,53200000.0
2009-11-05 02:15:00,0.73234,0.73234,0.73198,0.73216,67600000.0
2009-11-05 02:20:00,0.73208,0.73225,0.73154,0.73155,62800000.0
2009-11-05 02:25:00,0.73154,0.73169,0.73065,0.73114,65600000.0
2009-11-05 02:30:00,0.73128,0.73208,0.73128,0.73203,57600000.0
2009-11-05 02:35:00,0.73192,0.73224,0.73172,0.73203,65600000.0
2009-11-05 02:40:00,0.73197,0.73219,0.73149,0.73219,60000000.0
2009-11-05 02:45:00,0.73226,0.73247,0.73194,0.73247,59200000.0
2009-11-05 02:50:00,0.73257,0.7328,0.73215,0.73242,62400000.0
2009-11-05 02:55:00,0.73241,0.73269,0.7324,0.73269,64000000.0
2009-11-05 03:00:00,0.73279,0.73279,0.73205,0.73223,62400000.0
2009-11-05 03:05:00,0.73201,0.73231,0.73148,0.73228,62400000.0
2009-11-05 03:10:00,0.73221,0.73243,0.73172,0.73182,60800000.0
2009-11-05 03:15:00,0.73175,0.7324,0.73165,0.73223,56400000.0
2009-11-05 03:20:00,0.73211,0.73237,0.73183,0.73237,58600000.0
2009-11-05 03:25:00,0.73233,0.73241,0.73212,0.73231,57600000.0
2009-11-05 03:30:00,0.73227,0.73234,0.73205,0.73213,60800000.0
2009-11-05 03:35:00,0.73194,0.73233,0.73194,0.73207,58400000.0
2009-11-05 03:40:00,0.7321,0.73253,0.73196,0.73253,64000000.0
2009-11-05 03:45:00,0.73253,0.73253,0.73199,0.73208,66600000.0
2009-11-05 03:50:00,0.73219,0.73241,0.73192,0.73235,60800000.0
2009-11-05 03:55:00,0.73227,0.73281,0.73213,0.73279,61800000.0
2009-11-05 04:00:00,0.73298,0.73298,0.73278,0.73298,57600000.0
2009-11-05 04:05:00,0.73288,0.73295,0.73235,0.73235,52800000.0
2009-11-05 04:10:00,0.73243,0.73266,0.73165,0.73247,60800000.0
2009-11-05 04:15:00,0.73255,0.73263,0.7322,0.73233,54400000.0
2009-11-05 04:20:00,0.73238,0.73281,0.73238,0.73281,54400000.0
2009-11-05 04:25:00,0.73278,0.73291,0.73264,0.7328,60800000.0
2009-11-05 04:30:00,0.73294,0.73325,0.73275,0.73287,60800000.0
2009-11-05 04:35:00,0.73291,0.73293,0.73225,0.73247,64000000.0
2009-11-05 04:40:00,0.73247,0.73257,0.73181,0.73217,60800000.0
2009-11-05 04:45:00,0.73215,0.73231,0.7317,0.7322,65600000.0
2009-11-05 04:50:00,0.73218,0.73218,0.73166,0.73202,59200000.0
2009-11-05 04:55:00,0.73204,0.73219,0.73181,0.73202,57600000.0
2009-11-05 05:00:00,0.7321,0.73218,0.73165,0.73212,67200000.0
2009-11-05 05:05:00,0.7321,0.73221,0.73188,0.73192,68800000.0
2009-11-05 05:10:00,0.73196,0.73205,0.73125,0.73144,67200000.0
2009-11-05 05:15:00,0.73147,0.73178,0.73119,0.73178,51200000.0
2009-11-05 05:20:00,0.73173,0.73183,0.73108,0.73176,56000000.0
2009-11-05 05:25:00,0.73149,0.73172,0.73114,0.73123,73600000.0
2009-11-05 05:30:00,0.73053,0.73152,0.73048,0.73084,69200000.0
2009-11-05 05:35:00,0.73139,0.73147,0.73103,0.73124,59200000.0
2009-11-05 05:40:00,0.73104,0.73108,0.73035,0.73055,51600000.0
2009-11-05 05:45:00,0.73056,0.73101,0.73054,0.73074,59600000.0
2009-11-05 05:50:00,0.73086,0.73142,0.7308,0.73114,66400000.0
2009-11-05 05:55:00,0.73141,0.73153,0.73099,0.73115,76800000.0
2009-11-05 06:00:00,0.73091,0.73135,0.73091,0.73134,62400000.0
2009-11-05 06:05:00,0.73141,0.73155,0.73118,0.7314,60800000.0
2009-11-05 06:10:00,0.73146,0.73172,0.73142,0.73156,61800000.0
2009-11-05 06:15:00,0.7315,0.73169,0.73134,0.73147,67200000.0
2009-11-05 06:20:00,0.73165,0.73183,0.73114,0.73156,67200000.0
2009-11-05 06:25:00,0.73178,0.73184,0.73081,0.7317,54400000.0
2009-11-05 06:30:00,0.7317,0.73174,0.73126,0.73133,59200000.0
2009-11-05 06:35:00,0.73115,0.73145,0.73071,0.7312,72000000.0
2009-11-05 06:40:00,0.73135,0.73176,0.73127,0.73173,56000000.0
2009-11-05 06:45:00,0.73167,0.73181,0.73119,0.73178,62800000.0
2009-11-05 06:50:00,0.73164,0.73185,0.73159,0.73173,65600000.0
2009-11-05 06:55:00,0.73182,0.73198,0.73168,0.73168,70400000.0
2009-11-05 07:00:00,0.73162,0.73203,0.73156,0.73194,67200000.0
2009-11-05 07:05:00,0.732,0.73202,0.73172,0.73192,59200000.0
2009-11-05 07:10:00,0.73188,0.73191,0.73148,0.73148,65600000.0
2009-11-05 07:15:00,0.73154,0.73176,0.73154,0.73161,65600000.0
2009-11-05 07:20:00,0.73164,0.73169,0.73095,0.73156,61200000.0
2009-11-05 07:25:00,0.73158,0.73167,0.73089,0.73141,72000000.0
2009-11-05 07:30:00,0.73138,0.73155,0.73134,0.73142,64000000.0
2009-11-05 07:35:00,0.73144,0.73212,0.73144,0.73198,65600000.0
2009-11-05 07:40:00,0.73205,0.73274,0.73204,0.73274,54400000.0
2009-11-05 07:45:00,0.7327,0.7327,0.73213,0.73245,59200000.0
2009-11-05 07:50:00,0.73236,0.7326,0.73199,0.73245,68800000.0
2009-11-05 07:55:00,0.73243,0.733,0.73222,0.73264,56000000.0
2009-11-05 08:00:00,0.73252,0.73297,0.73252,0.7327,68800000.0
2009-11-05 08:05:00,0.73248,0.73251,0.73216,0.73216,68800000.0
2009-11-05 08:10:00,0.73196,0.73208,0.73142,0.73149,60800000.0
2009-11-05 08:15:00,0.73136,0.7324,0.73136,0.7324,62400000.0
2009-11-05 08:20:00,0.73241,0.7325,0.73179,0.73191,65600000.0
2009-11-05 08:25:00,0.73212,0.73251,0.7319,0.73224,67200000.0
2009-11-05 08:30:00,0.73247,0.73247,0.73172,0.73172,60800000.0
2009-11-05 08:35:00,0.73224,0.73238,0.73208,0.73211,56000000.0
2009-11-05 08:40:00,0.73206,0.7322,0.73114,0.73155,57000000.0
2009-11-05 08:45:00,0.73152,0.73161,0.73128,0.73141,59600000.0
2009-11-05 08:50:00,0.73141,0.73141,0.731,0.73117,59200000.0
2009-11-05 08:55:00,0.73119,0.73123,0.73065,0.7308,59200000.0
2009-11-05 09:00:00,0.73077,0.73078,0.73002,0.73042,67600000.0
2009-11-05 09:05:00,0.73044,0.73072,0.7298,0.72992,72000000.0
2009-11-05 09:10:00,0.72992,0.73042,0.72968,0.73025,60200000.0
2009-11-05 09:15:00,0.73043,0.73093,0.73027,0.73032,73600000.0
2009-11-05 09:20:00,0.73037,0.73037,0.72941,0.7296,68800000.0
2009-11-05 09:25:00,0.72942,0.72976,0.72922,0.72933,60800000.0
2009-11-05 09:30:00,0.72927,0.72959,0.72822,0.72934,75200000.0
2009-11-05 09:35:00,0.72936,0.72953,0.72911,0.72923,57600000.0
2009-11-05 09:40:00,0.7293,0.72943,0.72903,0.72936,62400000.0
2009-11-05 09:45:00,0.72946,0.72976,0.72936,0.72958,57600000.0
2009-11-05 09:50:00,0.72939,0.72963,0.72933,0.72958,62400000.0
2009-11-05 09:55:00,0.72981,0.73019,0.72965,0.72983,69200000.0
2009-11-05 10:00:00,0.73009,0.73032,0.72996,0.73027,62400000.0
2009-11-05 10:05:00,0.73032,0.73047,0.72974,0.73005,64400000.0
2009-11-05 10:10:00,0.73015,0.73049,0.73012,0.73045,68800000.0
2009-11-05 10:15:00,0.73055,0.73086,0.73055,0.73071,72400000.0
2009-11-05 10:20:00,0.73065,0.73113,0.73065,0.73092,60200000.0
2009-11-05 10:25:00,0.73116,0.7318,0.7311,0.73161,65600000.0
2009-11-05 10:30:00,0.7316,0.73173,0.73152,0.73164,59200000.0
2009-11-05 10:35:00,0.73154,0.73154,0.73118,0.73133,65000000.0
2009-11-05 10:40:00,0.73126,0.73147,0.73113,0.73137,62800000.0
2009-11-05 10:45:00,0.73138,0.73138,0.73106,0.73123,66800000.0
2009-11-05 10:50:00,0.73126,0.73171,0.73106,0.73171,63800000.0
2009-11-05 10:55:00,0.7318,0.7321,0.73112,0.73137,57600000.0
2009-11-05 11:00:00,0.73131,0.73189,0.73123,0.73186,59200000.0
2009-11-05 11:05:00,0.73184,0.73243,0.73184,0.7324,57600000.0
2009-11-05 11:10:00,0.73236,0.73292,0.73216,0.7325,77200000.0
2009-11-05 11:15:00,0.73249,0.73249,0.73169,0.73233,70800000.0
2009-11-05 11:20:00,0.73221,0.73255,0.7318,0.73239,72000000.0
2009-11-05 11:25:00,0.7323,0.73247,0.73182,0.73184,58000000.0
2009-11-05 11:30:00,0.73192,0.73221,0.7317,0.73213,70400000.0
2009-11-05 11:35:00,0.73217,0.73264,0.73217,0.73255,60800000.0
2009-11-05 11:40:00,0.73255,0.7326,0.73158,0.73244,62400000.0
2009-11-05 11:45:00,0.73244,0.73254,0.7318,0.7318,64000000.0
2009-11-05 11:50:00,0.73173,0.73192,0.73154,0.73181,72400000.0
2009-11-05 11:55:00,0.73154,0.73204,0.73154,0.732,72000000.0
2009-11-05 12:00:00,0.73203,0.73203,0.73168,0.73189,70800000.0
2009-11-05 12:05:00,0.7318,0.73192,0.73124,0.73182,57600000.0
2009-11-05 12:10:00,0.73205,0.73215,0.73162,0.73175,72400000.0
2009-11-05 12:15:00,0.73174,0.73181,0.73146,0.73166,68800000.0
2009-11-05 12:20:00,0.73162,0.73206,0.73153,0.73197,64000000.0
2009-11-05 12:25:00,0.73195,0.73219,0.73187,0.732,54400000.0
2009-11-05 12:30:00,0.73206,0.73227,0.7318,0.73207,56000000.0
2009-11-05 12:35:00,0.73219,0.73228,0.7319,0.73211,65600000.0
2009-11-05 12:40:00,0.7321,0.73223,0.7318,0.73198,57600000.0
2009-11-05 12:45:00,0.73202,0.73211,0.73156,0.73183,60800000.0
2009-11-05 12:50:00,0.7319,0.7319,0.73106,0.73186,75200000.0
2009-11-05 12:55:00,0.73186,0.73225,0.73119,0.73201,57600000.0
2009-11-05 13:00:00,0.73196,0.73225,0.7318,0.73225,64800000.0
2009-11-05 13:05:00,0.7322,0.73232,0.73138,0.73145,53200000.0
2009-11-05 13:10:00,0.73145,0.7317,0.7312,0.7317,57400000.0
2009-11-05 13:15:00,0.73109,0.73178,0.73109,0.73128,56000000.0
2009-11-05 13:20:00,0.73126,0.73138,0.73097,0.73105,67600000.0
2009-11-05 13:25:00,0.73101,0.73117,0.7309,0.7309,54400000.0
2009-11-05 13:30:00,0.73099,0.73111,0.73069,0.73071,104000000.0
2009-11-05 13:35:00,0.73075,0.73094,0.73069,0.73084,124800000.0
2009-11-05 13:40:00,0.73093,0.73093,0.73063,0.73082,140600000.0
2009-11-05 13:45:00,0.73085,0.73093,0.73052,0.73052,121600000.0
2009-11-05 13:50:00,0.73045,0.7309,0.73029,0.73084,156800000.0
2009-11-05 13:55:00,0.73077,0.73099,0.73074,0.73077,129000000.0
2009-11-05 14:00:00,0.73095,0.73181,0.73083,0.73124,171200000.0
2009-11-05 14:05:00,0.73127,0.7321,0.73127,0.7319,182400000.0
2009-11-05 14:10:00,0.73179,0.73243,0.73165,0.73235,116800000.0
2009-11-05 14:15:00,0.73242,0.73306,0.73242,0.73295,186000000.0
2009-11-05 14:20:00,0.73284,0.73402,0.73284,0.73399,157200000.0
2009-11-05 14:25:00,0.73407,0.73485,0.73393,0.73479,190800000.0
2009-11-05 14:30:00,0.73494,0.73498,0.73443,0.73447,208000000.0
2009-11-05 14:35:00,0.7345,0.73466,0.7343,0.73462,235200000.0
2009-11-05 14:40:00,0.73467,0.73494,0.73441,0.73447,245600000.0
2009-11-05 14:45:00,0.73452,0.73455,0.73427,0.73443,152400000.0
2009-11-05 14:50:00,0.73436,0.73437,0.73386,0.7339,132800000.0
2009-11-05 14:55:00,0.73393,0.73401,0.73361,0.73391,108800000.0
2009-11-05 15:00:00,0.73391,0.73391,0.7336,0.7336,153600000.0
2009-11-05 15:05:00,0.73369,0.73384,0.7335,0.73365,154600000.0
2009-11-05 15:10:00,0.73359,0.73381,0.73299,0.73307,227200000.0
2009-11-05 15:15:00,0.73324,0.73352,0.73316,0.73345,92600000.0
2009-11-05 15:20:00,0.73354,0.73379,0.73291,0.73379,165200000.0
2009-11-05 15:25:00,0.73383,0.73408,0.73262,0.73289,194000000.0
2009-11-05 15:30:00,0.73293,0.73417,0.7324,0.73417,251200000.0
2009-11-05 15:35:00,0.73412,0.73416,0.73374,0.73376,205200000.0
2009-11-05 15:40:00,0.73386,0.73413,0.73339,0.7335,206400000.0
2009-11-05 15:45:00,0.73352,0.7336,0.73307,0.73324,156400000.0
2009-11-05 15:50:00,0.73322,0.73333,0.73263,0.73289,125200000.0
2009-11-05 15:55:00,0.73289,0.733,0.73279,0.733,156600000.0
2009-11-05 16:00:00,0.73315,0.73352,0.73315,0.73332,238400000.0
2009-11-05 16:05:00,0.73326,0.73352,0.7331,0.73346,200000000.0
2009-11-05 16:10:00,0.73336,0.73336,0.73297,0.73299,207400000.0
2009-11-05 16:15:00,0.73288,0.7329,0.73263,0.73279,193600000.0
2009-11-05 16:20:00,0.73286,0.73286,0.73235,0.73237,226400000.0
2009-11-05 16:25:00,0.73241,0.73289,0.73229,0.73289,172000000.0
2009-11-05 16:30:00,0.73274,0.73275,0.73249,0.73273,235200000.0
2009-11-05 16:35:00,0.73267,0.73286,0.7323,0.73261,282000000.0
2009-11-05 16:40:00,0.73249,0.73291,0.73238,0.73269,256000000.0
2009-11-05 16:45:00,0.73245,0.73311,0.73237,0.73308,317000000.0
2009-11-05 16:50:00,0.73317,0.73323,0.73288,0.73314,192000000.0
2009-11-05 16:55:00,0.73298,0.73307,0.73278,0.73287,197600000.0
2009-11-05 17:00:00,0.73291,0.73314,0.73272,0.73293,231200000.0
2009-11-05 17:05:00,0.733,0.733,0.73229,0.73229,252600000.0
2009-11-05 17:10:00,0.73227,0.73239,0.73212,0.73231,180800000.0
2009-11-05 17:15:00,0.73234,0.73239,0.73178,0.7318,158200000.0
2009-11-05 17:20:00,0.73178,0.73204,0.73173,0.73185,141200000.0
2009-11-05 17:25:00,0.73191,0.73226,0.73169,0.73226,201200000.0
2009-11-05 17:30:00,0.73221,0.73277,0.73217,0.73261,371800000.0
2009-11-05 17:35:00,0.73246,0.73295,0.73246,0.73283,288000000.0
2009-11-05 17:40:00,0.7327,0.73272,0.73239,0.73245,271200000.0
2009-11-05 17:45:00,0.73246,0.73274,0.73232,0.73257,455800000.0
2009-11-05 17:50:00,0.73256,0.73262,0.73212,0.73212,317200000.0
2009-11-05 17:55:00,0.732,0.73219,0.73172,0.73172,324600000.0
2009-11-05 18:00:00,0.7317,0.73246,0.73163,0.73238,287400000.0
2009-11-05 18:05:00,0.73231,0.73261,0.73227,0.73258,320800000.0
2009-11-05 18:10:00,0.73262,0.73276,0.73233,0.73276,190000000.0
2009-11-05 18:15:00,0.73278,0.73278,0.73231,0.73238,299000000.0
2009-11-05 18:20:00,0.73223,0.73232,0.73196,0.73208,269800000.0
2009-11-05 18:25:00,0.73197,0.73208,0.73183,0.73187,181800000.0
2009-11-05 18:30:00,0.73185,0.73204,0.73178,0.73204,244000000.0
2009-11-05 18:35:00,0.73208,0.73222,0.73161,0.73168,301200000.0
2009-11-05 18:40:00,0.7316,0.7316,0.7307,0.73075,286800000.0
2009-11-05 18:45:00,0.73085,0.73108,0.73051,0.73069,294800000.0
2009-11-05 18:50:00,0.73048,0.73063,0.73014,0.73014,189200000.0
2009-11-05 18:55:00,0.73015,0.73057,0.73015,0.73054,145600000.0
2009-11-05 19:00:00,0.73045,0.73142,0.73045,0.73128,134400000.0
2009-11-05 19:05:00,0.73125,0.73158,0.73111,0.73137,253600000.0
2009-11-05 19:10:00,0.73131,0.73148,0.73109,0.73117,171200000.0
2009-11-05 19:15:00,0.7312,0.73132,0.73069,0.73082,158400000.0
2009-11-05 19:20:00,0.7308,0.7312,0.73064,0.73115,131200000.0
2009-11-05 19:25:00,0.73122,0.73154,0.73117,0.73154,230800000.0
2009-11-05 19:30:00,0.73163,0.73254,0.73149,0.7325,173200000.0
2009-11-05 19:35:00,0.73233,0.73279,0.73226,0.7325,109200000.0
2009-11-05 19:40:00,0.73252,0.7329,0.73251,0.73289,105600000.0
2009-11-05 19:45:00,0.73288,0.73302,0.73273,0.73291,111800000.0
2009-11-05 19:50:00,0.73289,0.73296,0.73251,0.73258,99200000.0
2009-11-05 19:55:00,0.73265,0.73265,0.73225,0.73246,117800000.0
2009-11-05 20:00:00,0.73249,0.73261,0.73236,0.73253,118400000.0
2009-11-05 20:05:00,0.73252,0.73252,0.73213,0.73238,120000000.0
2009-11-05 20:10:00,0.73239,0.73258,0.73194,0.73231,144000000.0
2009-11-05 20:15:00,0.73235,0.73271,0.73232,0.73246,96000000.0
2009-11-05 20:20:00,0.7324,0.73269,0.73233,0.73258,81600000.0
2009-11-05 20:25:00,0.73262,0.73277,0.73244,0.7326,86400000.0
2009-11-05 20:30:00,0.73269,0.73276,0.73222,0.73247,144800000.0
2009-11-05 20:35:00,0.73272,0.73274,0.73231,0.73247,97600000.0
2009-11-05 20:40:00,0.73232,0.7328,0.73232,0.73242,65600000.0
2009-11-05 20:45:00,0.73253,0.733,0.73248,0.73294,92800000.0
2009-11-05 20:50:00,0.73292,0.73377,0.73292,0.73356,82000000.0
2009-11-05 20:55:00,0.73348,0.73384,0.73339,0.73362,87200000.0
2009-11-05 21:00:00,0.73358,0.73369,0.73261,0.73264,78400000.0
2009-11-05 21:05:00,0.73266,0.73267,0.73201,0.73263,60800000.0
2009-11-05 21:10:00,0.73259,0.73288,0.73256,0.73288,62400000.0
2009-11-05 21:15:00,0.73283,0.73283,0.73251,0.73273,56000000.0
2009-11-05 21:20:00,0.73259,0.7327,0.73228,0.73247,64000000.0
2009-11-05 21:25:00,0.73252,0.73267,0.7323,0.7323,100800000.0
2009-11-05 21:30:00,0.73257,0.73288,0.73216,0.73246,64000000.0
2009-11-05 21:35:00,0.73278,0.73297,0.73254,0.73289,75200000.0
2009-11-05 21:40:00,0.73288,0.73288,0.73264,0.73283,68800000.0
2009-11-05 21:45:00,0.73279,0.73336,0.73279,0.73336,92800000.0
2009-11-05 21:50:00,0.73349,0.73379,0.73293,0.73293,82000000.0
2009-11-05 21:55:00,0.73292,0.7332,0.73281,0.73292,130000000.0
2009-11-05 22:00:00,0.7329,0.73321,0.73282,0.73304,171600000.0
2009-11-05 22:05:00,0.73309,0.73316,0.73289,0.73289,115200000.0
2009-11-05 22:10:00,0.73294,0.73299,0.73247,0.73271,86800000.0
2009-11-05 22:15:00,0.73267,0.73303,0.73258,0.73297,79400000.0
2009-11-05 22:20:00,0.73311,0.73325,0.73297,0.7332,64400000.0
2009-11-05 22:25:00,0.73306,0.73314,0.73249,0.73255,84800000.0
2009-11-05 22:30:00,0.73253,0.73268,0.73234,0.73256,148000000.0
2009-11-05 22:35:00,0.73238,0.73262,0.7316,0.73237,145600000.0
2009-11-05 22:40:00,0.73249,0.73283,0.73245,0.73264,68800000.0
2009-11-05 22:45:00,0.73265,0.73265,0.7324,0.73261,94400000.0
2009-11-05 22:50:00,0.73272,0.73305,0.7326,0.7326,67200000.0
2009-11-05 22:55:00,0.73236,0.7326,0.73194,0.73256,74000000.0
2009-11-05 23:00:00,0.73251,0.73286,0.73246,0.73268,84800000.0
2009-11-05 23:05:00,0.73278,0.73299,0.73218,0.73262,68800000.0
2009-11-05 23:10:00,0.73282,0.73294,0.73262,0.73289,64000000.0
2009-11-05 23:15:00,0.73286,0.73314,0.73279,0.73314,62400000.0
2009-11-05 23:20:00,0.73319,0.7335,0.73285,0.7333,68800000.0
2009-11-05 23:25:00,0.73344,0.73378,0.7334,0.73373,80000000.0
2009-11-05 23:30:00,0.73381,0.73389,0.73336,0.73383,99200000.0
2009-11-05 23:35:00,0.73386,0.73386,0.73302,0.73383,83600000.0
2009-11-05 23:40:00,0.73377,0.73377,0.73284,0.73284,84800000.0
2009-11-05 23:45:00,0.73223,0.73295,0.73223,0.73294,59200000.0
2009-11-05 23:50:00,0.73295,0.73346,0.7329,0.73296,60800000.0
2009-11-05 23:55:00,0.73295,0.73331,0.73248,0.73248,112000000.0
2009-11-06 00:00:00,0.73233,0.73264,0.73231,0.73239,73600000.0
2009-11-06 00:05:00,0.73284,0.73293,0.73246,0.73248,65600000.0
2009-11-06 00:10:00,0.73223,0.73267,0.73177,0.73242,81600000.0
2009-11-06 00:15:00,0.7318,0.73254,0.7318,0.73225,65600000.0
2009-11-06 00:20:00,0.73209,0.73236,0.73158,0.73212,48000000.0
2009-11-06 00:25:00,0.73196,0.73243,0.73187,0.73208,67600000.0
2009-11-06 00:30:00,0.73214,0.73235,0.7319,0.73201,83200000.0
2009-11-06 00:35:00,0.73228,0.73238,0.73171,0.73204,60800000.0
2009-11-06 00:40:00,0.73209,0.73257,0.73199,0.73252,74000000.0
2009-11-06 00:45:00,0.73245,0.73252,0.73173,0.73234,73000000.0
2009-11-06 00:50:00,0.73228,0.73249,0.73183,0.73233,56000000.0
2009-11-06 00:55:00,0.73216,0.73242,0.732,0.73242,67600000.0
2009-11-06 01:00:00,0.73245,0.73253,0.73223,0.7324,67200000.0
2009-11-06 01:05:00,0.73248,0.73264,0.73189,0.73251,64000000.0
2009-11-06 01:10:00,0.73237,0.73243,0.73196,0.73214,62400000.0
2009-11-06 01:15:00,0.7321,0.73242,0.732,0.73242,56400000.0
2009-11-06 01:20:00,0.73239,0.73263,0.73226,0.73261,67200000.0
2009-11-06 01:25:00,0.73264,0.73302,0.73242,0.73242,91200000.0
2009-11-06 01:30:00,0.73299,0.73309,0.73261,0.73298,120800000.0
2009-11-06 01:35:00,0.73304,0.7331,0.73158,0.73303,64000000.0
2009-11-06 01:40:00,0.73307,0.73309,0.73284,0.73289,64400000.0
2009-11-06 01:45:00,0.73227,0.73306,0.73227,0.73297,63800000.0
2009-11-06 01:50:00,0.73288,0.73309,0.73271,0.73309,78800000.0
2009-11-06 01:55:00,0.73298,0.73298,0.73228,0.73264,92800000.0
2009-11-06 02:00:00,0.73264,0.73291,0.73222,0.7325,62400000.0
2009-11-06 02:05:00,0.73268,0.73268,0.73227,0.73256,65600000.0
2009-11-06 02:10:00,0.73265,0.7329,0.73265,0.73281,52800000.0
2009-11-06 02:15:00,0.73208,0.73294,0.73208,0.73286,66600000.0
2009-11-06 02:20:00,0.73275,0.73288,0.73263,0.7327,62400000.0
2009-11-06 02:25:00,0.7327,0.73287,0.7318,0.73251,65600000.0
2009-11-06 02:30:00,0.73263,0.7334,0.7324,0.73332,57000000.0
2009-11-06 02:35:00,0.73342,0.73379,0.73334,0.73378,65600000.0
2009-11-06 02:40:00,0.7337,0.7337,0.73293,0.7331,59200000.0
2009-11-06 02:45:00,0.7332,0.73349,0.7329,0.73348,59200000.0
2009-11-06 02:50:00,0.73341,0.73342,0.73129,0.73132,62400000.0
2009-11-06 02:55:00,0.73167,0.73191,0.73158,0.73184,63400000.0
2009-11-06 03:00:00,0.73187,0.73198,0.73139,0.73192,69200000.0
2009-11-06 03:05:00,0.73189,0.73208,0.73174,0.73205,62800000.0
2009-11-06 03:10:00,0.73196,0.73209,0.7316,0.73194,60800000.0
2009-11-06 03:15:00,0.73191,0.73199,0.73085,0.73192,56000000.0
2009-11-06 03:20:00,0.73192,0.73223,0.7318,0.73223,59600000.0
2009-11-06 03:25:00,0.73223,0.73223,0.73114,0.73114,57600000.0
2009-11-06 03:30:00,0.73183,0.73184,0.73105,0.73161,60800000.0
2009-11-06 03:35:00,0.73137,0.73177,0.73127,0.73134,57600000.0
2009-11-06 03:40:00,0.73168,0.73192,0.73113,0.73176,64000000.0
2009-11-06 03:45:00,0.73174,0.73201,0.73161,0.73195,60800000.0
2009-11-06 03:50:00,0.73186,0.73202,0.73163,0.73176,60800000.0
2009-11-06 03:55:00,0.7318,0.73202,0.73146,0.73185,61800000.0
2009-11-06 04:00:00,0.73203,0.73222,0.73191,0.73208,57600000.0
2009-11-06 04:05:00,0.7321,0.73217,0.73198,0.73198,52800000.0
2009-11-06 04:10:00,0.73193,0.73236,0.73111,0.73221,61200000.0
2009-11-06 04:15:00,0.73186,0.73235,0.73186,0.7322,54400000.0
2009-11-06 04:20:00,0.73219,0.73228,0.7319,0.73214,54400000.0
2009-11-06 04:25:00,0.73221,0.73239,0.73136,0.73222,65600000.0
2009-11-06 04:30:00,0.73164,0.73235,0.73164,0.73206,60800000.0
2009-11-06 04:35:00,0.73211,0.73241,0.73206,0.73241,64400000.0
2009-11-06 04:40:00,0.73229,0.73265,0.73229,0.73264,60800000.0
2009-11-06 04:45:00,0.7327,0.7327,0.73209,0.73209,66000000.0
2009-11-06 04:50:00,0.73243,0.7326,0.73209,0.7325,59200000.0
2009-11-06 04:55:00,0.73245,0.7325,0.73215,0.73241,57600000.0
2009-11-06 05:00:00,0.73246,0.73277,0.73196,0.73277,67600000.0
2009-11-06 05:05:00,0.73276,0.73292,0.73258,0.73258,68800000.0
2009-11-06 05:10:00,0.73261,0.73281,0.73233,0.73255,72000000.0
2009-11-06 05:15:00,0.73263,0.73285,0.73189,0.73261,59200000.0
2009-11-06 05:20:00,0.73284,0.73301,0.73242,0.73297,56000000.0
2009-11-06 05:25:00,0.73303,0.73326,0.73261,0.73308,75200000.0
2009-11-06 05:30:00,0.73327,0.73361,0.7332,0.73323,69200000.0
2009-11-06 05:35:00,0.73356,0.73357,0.73321,0.73337,59200000.0
2009-11-06 05:40:00,0.73344,0.73353,0.73268,0.73314,51200000.0
2009-11-06 05:45:00,0.73307,0.73343,0.73302,0.7333,59200000.0
2009-11-06 05:50:00,0.73345,0.73351,0.73281,0.73335,62400000.0
2009-11-06 05:55:00,0.73347,0.73363,0.73301,0.73316,76800000.0
2009-11-06 06:00:00,0.73345,0.73384,0.73345,0.73365,62400000.0
2009-11-06 06:05:00,0.73375,0.7338,0.73314,0.73341,60800000.0
2009-11-06 06:10:00,0.73344,0.73349,0.73303,0.73345,62400000.0
2009-11-06 06:15:00,0.73354,0.73354,0.733,0.73311,67200000.0
2009-11-06 06:20:00,0.73334,0.73366,0.73328,0.73366,67200000.0
2009-11-06 06:25:00,0.73371,0.73389,0.73281,0.73386,53800000.0
2009-11-06 06:30:00,0.73329,0.73399,0.73329,0.73388,59200000.0
2009-11-06 06:35:00,0.73385,0.73388,0.73327,0.73344,72000000.0
2009-11-06 06:40:00,0.73344,0.73362,0.73312,0.73321,62400000.0
2009-11-06 06:45:00,0.73323,0.73373,0.73317,0.73356,62400000.0
2009-11-06 06:50:00,0.73355,0.73369,0.73336,0.73336,64400000.0
2009-11-06 06:55:00,0.7334,0.73344,0.73304,0.73337,70400000.0
2009-11-06 07:00:00,0.73336,0.73341,0.73257,0.73329,67200000.0
2009-11-06 07:05:00,0.73334,0.73346,0.73276,0.73337,59200000.0
2009-11-06 07:10:00,0.73333,0.73346,0.73308,0.73316,66000000.0
2009-11-06 07:15:00,0.7334,0.73355,0.73327,0.73345,65600000.0
2009-11-06 07:20:00,0.73339,0.73348,0.73272,0.73324,60800000.0
2009-11-06 07:25:00,0.73334,0.73356,0.73279,0.73345,72000000.0
2009-11-06 07:30:00,0.73348,0.7337,0.73333,0.73359,72000000.0
2009-11-06 07:35:00,0.73347,0.73359,0.7332,0.73344,65600000.0
2009-11-06 07:40:00,0.7335,0.73363,0.73328,0.73343,54400000.0
2009-11-06 07:45:00,0.73359,0.73368,0.73347,0.73362,59200000.0
2009-11-06 07:50:00,0.73356,0.73369,0.73318,0.73342,69200000.0
2009-11-06 07:55:00,0.73339,0.73353,0.73306,0.73347,56000000.0
2009-11-06 08:00:00,0.73342,0.73347,0.73311,0.73347,68800000.0
2009-11-06 08:05:00,0.73345,0.73373,0.73304,0.73342,68800000.0
2009-11-06 08:10:00,0.73342,0.73342,0.73291,0.73318,61000000.0
2009-11-06 08:15:00,0.73319,0.73326,0.73258,0.73272,62400000.0
2009-11-06 08:20:00,0.73272,0.73296,0.73237,0.73237,65000000.0
2009-11-06 08:25:00,0.73281,0.73307,0.73249,0.73291,64000000.0
2009-11-06 08:30:00,0.73291,0.73299,0.73252,0.73278,58000000.0
2009-11-06 08:35:00,0.7329,0.73295,0.73278,0.73279,56000000.0
2009-11-06 08:40:00,0.73269,0.73277,0.73165,0.73262,57600000.0
2009-11-06 08:45:00,0.73255,0.73365,0.73255,0.73333,59200000.0
2009-11-06 08:50:00,0.73313,0.73371,0.73252,0.73345,58600000.0
2009-11-06 08:55:00,0.73341,0.73402,0.73334,0.73395,59200000.0
2009-11-06 09:00:00,0.73377,0.73401,0.73337,0.73396,59200000.0
2009-11-06 09:05:00,0.73388,0.7346,0.73388,0.73452,72000000.0
2009-11-06 09:10:00,0.73448,0.73481,0.73416,0.73416,60800000.0
2009-11-06 09:15:00,0.73461,0.73517,0.73461,0.73502,73000000.0
2009-11-06 09:20:00,0.73505,0.73531,0.73488,0.73523,68800000.0
2009-11-06 09:25:00,0.73516,0.73684,0.73516,0.73684,60800000.0
2009-11-06 09:30:00,0.73696,0.73696,0.73552,0.73611,75200000.0
2009-11-06 09:35:00,0.73641,0.73643,0.73597,0.73606,57600000.0
2009-11-06 09:40:00,0.73603,0.73608,0.73551,0.73565,54400000.0
2009-11-06 09:45:00,0.73558,0.73623,0.7355,0.7362,57600000.0
2009-11-06 09:50:00,0.73614,0.73629,0.73606,0.73617,62800000.0
2009-11-06 09:55:00,0.73628,0.73728,0.73614,0.73692,68800000.0
2009-11-06 10:00:00,0.7373,0.73735,0.73669,0.73705,62400000.0
2009-11-06 10:05:00,0.73715,0.73722,0.73679,0.73699,64000000.0
2009-11-06 10:10:00,0.73697,0.73713,0.73662,0.73702,68800000.0
2009-11-06 10:15:00,0.73695,0.73734,0.73694,0.7373,72400000.0
2009-11-06 10:20:00,0.73737,0.7375,0.7372,0.7373,60200000.0
2009-11-06 10:25:00,0.73737,0.73737,0.73649,0.73717,65600000.0
2009-11-06 10:30:00,0.73712,0.73715,0.73692,0.7371,59200000.0
2009-11-06 10:35:00,0.73712,0.7386,0.73712,0.7385,65600000.0
2009-11-06 10:40:00,0.73845,0.73845,0.73792,0.73802,62400000.0
2009-11-06 10:45:00,0.73805,0.73824,0.73777,0.73782,65600000.0
2009-11-06 10:50:00,0.73785,0.73787,0.73706,0.73761,64000000.0
2009-11-06 10:55:00,0.7376,0.73786,0.7375,0.73776,57600000.0
2009-11-06 11:00:00,0.73776,0.73782,0.73743,0.73757,59200000.0
2009-11-06 11:05:00,0.73752,0.73752,0.73655,0.7366,57600000.0
2009-11-06 11:10:00,0.7366,0.73668,0.73644,0.73659,76800000.0
2009-11-06 11:15:00,0.73671,0.73751,0.73671,0.73723,70400000.0
2009-11-06 11:20:00,0.73726,0.73738,0.73659,0.73708,72000000.0
2009-11-06 11:25:00,0.73698,0.73726,0.73672,0.73672,57600000.0
2009-11-06 11:30:00,0.73674,0.73677,0.73636,0.73649,70400000.0
2009-11-06 11:35:00,0.7364,0.73655,0.73615,0.73643,60800000.0
2009-11-06 11:40:00,0.73652,0.73689,0.73576,0.73661,62400000.0
2009-11-06 11:45:00,0.73664,0.7367,0.73653,0.73664,64000000.0
2009-11-06 11:50:00,0.73667,0.73675,0.7365,0.73671,72000000.0
2009-11-06 11:55:00,0.73652,0.73674,0.73618,0.73653,72000000.0
2009-11-06 12:00:00,0.73665,0.73671,0.73639,0.73646,70400000.0
2009-11-06 12:05:00,0.73636,0.73642,0.73612,0.73617,57600000.0
2009-11-06 12:10:00,0.736,0.73641,0.73537,0.73641,72000000.0
2009-11-06 12:15:00,0.73633,0.73646,0.73609,0.73622,68800000.0
2009-11-06 12:20:00,0.73628,0.7367,0.73618,0.73665,64000000.0
2009-11-06 12:25:00,0.7366,0.7366,0.73603,0.73603,54400000.0
2009-11-06 12:30:00,0.73597,0.73608,0.73552,0.7358,56000000.0
2009-11-06 12:35:00,0.73573,0.73589,0.73539,0.73584,72000000.0
2009-11-06 12:40:00,0.73575,0.73579,0.73541,0.73567,57600000.0
2009-11-06 12:45:00,0.73579,0.73579,0.73546,0.73549,60800000.0
2009-11-06 12:50:00,0.73536,0.73564,0.73479,0.7353,75200000.0
2009-11-06 12:55:00,0.73538,0.7355,0.73405,0.73524,60800000.0
2009-11-06 13:00:00,0.73528,0.73538,0.735,0.73517,64000000.0
2009-11-06 13:05:00,0.73523,0.73524,0.73493,0.73524,52800000.0
2009-11-06 13:10:00,0.73499,0.7356,0.73491,0.73554,57600000.0
2009-11-06 13:15:00,0.73553,0.73579,0.73546,0.73579,56400000.0
2009-11-06 13:20:00,0.73589,0.73603,0.73564,0.73567,67200000.0
2009-11-06 13:25:00,0.73574,0.73618,0.73574,0.73616,54400000.0
2009-11-06 13:30:00,0.73616,0.73618,0.73583,0.73584,104000000.0
2009-11-06 13:35:00,0.73571,0.73597,0.73535,0.73566,124800000.0
2009-11-06 13:40:00,0.73604,0.73613,0.73583,0.7359,140800000.0
2009-11-06 13:45:00,0.73579,0.73616,0.73527,0.73605,122000000.0
2009-11-06 13:50:00,0.73602,0.73609,0.73592,0.73606,156800000.0
2009-11-06 13:55:00,0.73605,0.73634,0.73539,0.73634,130000000.0
2009-11-06 14:00:00,0.73592,0.73638,0.7358,0.7358,171200000.0
2009-11-06 14:05:00,0.73574,0.73627,0.73555,0.73627,182800000.0
2009-11-06 14:10:00,0.73619,0.7363,0.73564,0.73605,116800000.0
2009-11-06 14:15:00,0.73524,0.73591,0.73524,0.73583,186000000.0
2009-11-06 14:20:00,0.7358,0.73585,0.73548,0.73575,156600000.0
2009-11-06 14:25:00,0.73579,0.73586,0.7356,0.73566,189800000.0
2009-11-06 14:30:00,0.73561,0.73561,0.73473,0.7348,208800000.0
2009-11-06 14:35:00,0.7351,0.73545,0.7351,0.73533,235600000.0
2009-11-06 14:40:00,0.7354,0.7356,0.73529,0.7354,244800000.0
2009-11-06 14:45:00,0.7354,0.73547,0.73456,0.73536,151400000.0
2009-11-06 14:50:00,0.73535,0.73542,0.73524,0.73525,132200000.0
2009-11-06 14:55:00,0.73521,0.73521,0.73473,0.73473,108800000.0
2009-11-06 15:00:00,0.73475,0.73481,0.734,0.73421,153000000.0
2009-11-06 15:05:00,0.73431,0.73439,0.7341,0.73414,155200000.0
2009-11-06 15:10:00,0.73398,0.73497,0.73398,0.73497,227600000.0
2009-11-06 15:15:00,0.735,0.73572,0.73498,0.73572,92600000.0
2009-11-06 15:20:00,0.73582,0.73613,0.73566,0.73613,164600000.0
2009-11-06 15:25:00,0.73611,0.73638,0.73421,0.73445,194000000.0
2009-11-06 15:30:00,0.73315,0.73486,0.7328,0.73472,251200000.0
2009-11-06 15:35:00,0.73456,0.73526,0.73352,0.7351,204800000.0
2009-11-06 15:40:00,0.73498,0.73498,0.73398,0.73421,207000000.0
2009-11-06 15:45:00,0.73443,0.73443,0.73388,0.73394,155200000.0
2009-11-06 15:50:00,0.73388,0.73419,0.73369,0.73419,124600000.0
2009-11-06 15:55:00,0.73418,0.73504,0.73406,0.73479,156800000.0
2009-11-06 16:00:00,0.73456,0.73523,0.73444,0.73493,238400000.0
2009-11-06 16:05:00,0.73489,0.73532,0.73483,0.73497,200000000.0
2009-11-06 16:10:00,0.73509,0.73567,0.73509,0.73536,208800000.0
2009-11-06 16:15:00,0.73543,0.73562,0.73458,0.73467,194000000.0
2009-11-06 16:20:00,0.73476,0.73496,0.73447,0.73492,226800000.0
2009-11-06 16:25:00,0.7348,0.73532,0.7348,0.73522,171200000.0
2009-11-06 16:30:00,0.73519,0.73519,0.73487,0.73491,235600000.0
2009-11-06 16:35:00,0.735,0.73551,0.73495,0.73528,282000000.0
2009-11-06 16:40:00,0.73527,0.73568,0.73501,0.7352,256200000.0
2009-11-06 16:45:00,0.73518,0.73567,0.73518,0.7352,316200000.0
2009-11-06 16:50:00,0.73516,0.7356,0.73501,0.73556,192200000.0
2009-11-06 16:55:00,0.73569,0.73614,0.73569,0.73596,197200000.0
2009-11-06 17:00:00,0.736,0.73641,0.73577,0.73609,232400000.0
2009-11-06 17:05:00,0.73609,0.73609,0.73559,0.73564,252800000.0
2009-11-06 17:10:00,0.73568,0.73585,0.73531,0.73535,180800000.0
2009-11-06 17:15:00,0.73543,0.73589,0.73543,0.73553,158800000.0
2009-11-06 17:20:00,0.73541,0.73541,0.7348,0.73484,140800000.0
2009-11-06 17:25:00,0.73479,0.73508,0.73429,0.73489,199400000.0
2009-11-06 17:30:00,0.73478,0.73527,0.73421,0.73523,370400000.0
2009-11-06 17:35:00,0.73517,0.73527,0.73487,0.73523,288000000.0
2009-11-06 17:40:00,0.73552,0.73579,0.73541,0.73542,271200000.0
2009-11-06 17:45:00,0.73533,0.73627,0.73528,0.73615,455800000.0
2009-11-06 17:50:00,0.73621,0.73652,0.73609,0.73648,317600000.0
2009-11-06 17:55:00,0.73645,0.73655,0.73611,0.73653,325400000.0
2009-11-06 18:00:00,0.73643,0.73648,0.73606,0.73618,288800000.0
2009-11-06 18:05:00,0.73607,0.7368,0.73607,0.73667,320400000.0
2009-11-06 18:10:00,0.73647,0.73647,0.73604,0.73646,188200000.0
2009-11-06 18:15:00,0.73656,0.73728,0.73656,0.73728,298600000.0
2009-11-06 18:20:00,0.73738,0.73769,0.73713,0.73769,269800000.0
2009-11-06 18:25:00,0.73771,0.73778,0.73732,0.73732,181800000.0
2009-11-06 18:30:00,0.73722,0.73739,0.73717,0.73735,242600000.0
2009-11-06 18:35:00,0.73733,0.73733,0.73663,0.73665,302800000.0
2009-11-06 18:40:00,0.73663,0.73663,0.73628,0.73637,285200000.0
2009-11-06 18:45:00,0.73644,0.73647,0.73628,0.73636,293600000.0
2009-11-06 18:50:00,0.73646,0.73688,0.73642,0.73675,188800000.0
2009-11-06 18:55:00,0.73669,0.73694,0.73662,0.7369,145000000.0
2009-11-06 19:00:00,0.73691,0.73726,0.73667,0.73679,133800000.0
2009-11-06 19:05:00,0.73688,0.73688,0.7364,0.7364,253200000.0
2009-11-06 19:10:00,0.73639,0.73747,0.73635,0.73681,171200000.0
2009-11-06 19:15:00,0.73683,0.73704,0.73683,0.73685,158400000.0
2009-11-06 19:20:00,0.7368,0.7368,0.73628,0.73632,131600000.0
2009-11-06 19:25:00,0.73628,0.73632,0.73608,0.73625,230800000.0
2009-11-06 19:30:00,0.73633,0.73633,0.73603,0.73617,174400000.0
2009-11-06 19:35:00,0.73615,0.73635,0.73608,0.73621,109200000.0
2009-11-06 19:40:00,0.73629,0.73691,0.73629,0.7369,105600000.0
2009-11-06 19:45:00,0.73707,0.73722,0.73702,0.73719,112400000.0
2009-11-06 19:50:00,0.73709,0.73723,0.73661,0.73693,98000000.0
2009-11-06 19:55:00,0.73715,0.73754,0.73698,0.73739,117800000.0
2009-11-06 20:00:00,0.73731,0.73731,0.73692,0.7371,118400000.0
2009-11-06 20:05:00,0.73717,0.73728,0.7368,0.7368,120000000.0
2009-11-06 20:10:00,0.73681,0.7374,0.73681,0.73708,144000000.0
2009-11-06 20:15:00,0.73744,0.73745,0.73701,0.73721,96000000.0
2009-11-06 20:20:00,0.73713,0.73721,0.73683,0.73684,81600000.0
2009-11-06 20:25:00,0.73694,0.73705,0.73686,0.7369,86400000.0
2009-11-06 20:30:00,0.73701,0.73703,0.73688,0.7369,144000000.0
2009-11-06 20:35:00,0.73686,0.73702,0.73663,0.73699,97600000.0
2009-11-06 20:40:00,0.73691,0.7371,0.7368,0.7371,65600000.0
2009-11-06 20:45:00,0.73627,0.73704,0.73627,0.73682,93200000.0
2009-11-06 20:50:00,0.73688,0.73693,0.73671,0.73681,78400000.0
2009-11-06 20:55:00,0.73686,0.73687,0.73662,0.73669,85800000.0
2009-11-06 21:00:00,0.73617,0.73699,0.73617,0.73699,78200000.0
2009-11-06 21:05:00,0.73692,0.73705,0.73661,0.73681,54400000.0
2009-11-06 21:10:00,0.7367,0.7367,0.73634,0.7364,62400000.0
2009-11-06 21:15:00,0.73637,0.7368,0.7362,0.73675,55400000.0
2009-11-06 21:20:00,0.73673,0.7368,0.73665,0.73666,66000000.0
2009-11-06 21:25:00,0.73665,0.73713,0.73664,0.73704,96000000.0
2009-11-06 21:30:00,0.73697,0.7371,0.73599,0.7365,64400000.0
2009-11-06 21:35:00,0.73626,0.73678,0.73622,0.73667,75600000.0
2009-11-06 21:40:00,0.73661,0.73673,0.73592,0.73638,68800000.0
2009-11-06 21:45:00,0.73674,0.73678,0.73578,0.7363,93200000.0
2009-11-06 21:50:00,0.73643,0.73669,0.73618,0.73666,81600000.0
2009-11-06 21:55:00,0.7367,0.73675,0.73613,0.73634,129600000.0
2009-11-06 22:00:00,0.73637,0.73663,0.73628,0.73628,171200000.0
2009-11-06 22:05:00,0.73664,0.73664,0.73569,0.73621,116000000.0
2009-11-06 22:10:00,0.73646,0.7367,0.73617,0.73665,86400000.0
2009-11-06 22:15:00,0.736,0.73685,0.736,0.73654,80000000.0
2009-11-06 22:20:00,0.73692,0.73711,0.73651,0.7369,66000000.0
2009-11-06 22:25:00,0.73674,0.73686,0.73616,0.73684,85200000.0
2009-11-06 22:30:00,0.73682,0.73697,0.7365,0.73663,147200000.0
2009-11-06 22:35:00,0.73658,0.73725,0.73645,0.73715,145400000.0
2009-11-06 22:40:00,0.73705,0.73705,0.73628,0.73647,68800000.0
2009-11-06 22:45:00,0.73653,0.73669,0.73632,0.73642,94400000.0
2009-11-06 22:50:00,0.73653,0.73661,0.73627,0.73652,67200000.0
2009-11-06 22:55:00,0.73647,0.73673,0.73647,0.73651,73600000.0
2009-11-06 23:00:00,0.73637,0.73653,0.73607,0.73635,84800000.0
2009-11-06 23:05:00,0.73643,0.73646,0.73597,0.73632,69200000.0
2009-11-06 23:10:00,0.73642,0.7368,0.73626,0.73672,64000000.0
2009-11-06 23:15:00,0.73644,0.73782,0.73644,0.73779,62400000.0
2009-11-06 23:20:00,0.73785,0.73792,0.73735,0.73772,64000000.0
2009-11-06 23:25:00,0.73773,0.73787,0.73685,0.7371,80000000.0
2009-11-06 23:30:00,0.73658,0.7371,0.73614,0.73667,99200000.0
2009-11-06 23:35:00,0.73702,0.73738,0.73634,0.73698,83200000.0
2009-11-06 23:40:00,0.73693,0.73777,0.73667,0.73677,84800000.0
2009-11-06 23:45:00,0.73643,0.73675,0.73609,0.73662,59200000.0
2009-11-06 23:50:00,0.73659,0.73671,0.73619,0.73647,68800000.0
2009-11-06 23:55:00,0.73647,0.73684,0.73616,0.73665,112400000.0
2009-11-09 00:00:00,0.74493,0.74493,0.74413,0.74432,74000000.0
2009-11-09 00:05:00,0.74474,0.745,0.74392,0.74399,65000000.0
2009-11-09 00:10:00,0.74403,0.74485,0.74396,0.74455,81600000.0
2009-11-09 00:15:00,0.74447,0.74513,0.74447,0.74508,59600000.0
2009-11-09 00:20:00,0.745,0.74519,0.7448,0.74487,48000000.0
2009-11-09 00:25:00,0.74493,0.74493,0.74445,0.74457,66600000.0
2009-11-09 00:30:00,0.74462,0.74486,0.74442,0.74482,83200000.0
2009-11-09 00:35:00,0.74489,0.74495,0.74467,0.74473,60800000.0
2009-11-09 00:40:00,0.74466,0.74493,0.74403,0.7443,74000000.0
2009-11-09 00:45:00,0.74427,0.7453,0.7442,0.7451,73600000.0
2009-11-09 00:50:00,0.7452,0.74535,0.74421,0.74524,56400000.0
2009-11-09 00:55:00,0.74546,0.74557,0.74473,0.74543,67200000.0
2009-11-09 01:00:00,0.74553,0.74569,0.74466,0.74484,67600000.0
2009-11-09 01:05:00,0.74465,0.74493,0.74441,0.7448,64000000.0
2009-11-09 01:10:00,0.74477,0.745,0.74427,0.74461,62400000.0
2009-11-09 01:15:00,0.74388,0.74407,0.74346,0.74393,58000000.0
2009-11-09 01:20:00,0.74399,0.74444,0.74399,0.74444,74000000.0
2009-11-09 01:25:00,0.74441,0.74458,0.74414,0.74452,91200000.0
2009-11-09 01:30:00,0.74449,0.74492,0.74436,0.74469,120400000.0
2009-11-09 01:35:00,0.74478,0.74501,0.74374,0.74459,64000000.0
2009-11-09 01:40:00,0.74461,0.74479,0.74447,0.74475,64000000.0
2009-11-09 01:45:00,0.74471,0.74476,0.74414,0.74445,64000000.0
2009-11-09 01:50:00,0.7444,0.74456,0.74421,0.74456,69800000.0
2009-11-09 01:55:00,0.74458,0.74465,0.74423,0.74446,92800000.0
2009-11-09 02:00:00,0.74452,0.74484,0.74431,0.74484,93200000.0
2009-11-09 02:05:00,0.74481,0.74481,0.74454,0.74455,70400000.0
2009-11-09 02:10:00,0.74464,0.74501,0.74435,0.74485,64000000.0
2009-11-09 02:15:00,0.74471,0.74474,0.74409,0.74464,64400000.0
2009-11-09 02:20:00,0.74451,0.74484,0.74373,0.7448,64000000.0
2009-11-09 02:25:00,0.74489,0.74514,0.74484,0.74509,120400000.0
2009-11-09 02:30:00,0.74518,0.74525,0.74493,0.74497,91200000.0
2009-11-09 02:35:00,0.74493,0.74521,0.74465,0.74515,67600000.0
2009-11-09 02:40:00,0.74503,0.74525,0.74491,0.74502,57600000.0
2009-11-09 02:45:00,0.74502,0.7453,0.74464,0.74464,62400000.0
2009-11-09 02:50:00,0.74472,0.74496,0.7445,0.74488,64000000.0
2009-11-09 02:55:00,0.74518,0.74594,0.74499,0.74594,67200000.0
2009-11-09 03:00:00,0.74618,0.74618,0.74542,0.74595,67200000.0
2009-11-09 03:05:00,0.74597,0.74615,0.74533,0.74533,55400000.0
2009-11-09 03:10:00,0.7452,0.74539,0.74509,0.74523,73600000.0
2009-11-09 03:15:00,0.74528,0.74535,0.74501,0.74522,73600000.0
2009-11-09 03:20:00,0.7453,0.74541,0.74512,0.7453,60800000.0
2009-11-09 03:25:00,0.74524,0.74534,0.74478,0.74484,83200000.0
2009-11-09 03:30:00,0.74473,0.74473,0.74411,0.74431,67200000.0
2009-11-09 03:35:00,0.74431,0.74528,0.74431,0.74499,48000000.0
2009-11-09 03:40:00,0.74514,0.74529,0.74462,0.74502,59200000.0
2009-11-09 03:45:00,0.74521,0.74527,0.74452,0.74456,81600000.0
2009-11-09 03:50:00,0.74452,0.74493,0.74433,0.74478,65400000.0
2009-11-09 03:55:00,0.74444,0.74454,0.74413,0.74435,73000000.0
2009-11-09 04:00:00,0.74422,0.74435,0.74362,0.74418,111400000.0
2009-11-09 04:05:00,0.7443,0.74504,0.74424,0.74485,60200000.0
2009-11-09 04:10:00,0.74493,0.74521,0.74493,0.74515,59200000.0
2009-11-09 04:15:00,0.74506,0.74515,0.74476,0.74486,84800000.0
2009-11-09 04:20:00,0.74497,0.74543,0.74497,0.7451,83200000.0
2009-11-09 04:25:00,0.74498,0.74514,0.74482,0.74504,99600000.0
2009-11-09 04:30:00,0.74502,0.74502,0.74452,0.74472,80000000.0
2009-11-09 04:35:00,0.7447,0.74473,0.74397,0.74445,57600000.0
2009-11-09 04:40:00,0.74453,0.74479,0.74448,0.74473,62400000.0
2009-11-09 04:45:00,0.74471,0.74502,0.74462,0.74463,64400000.0
2009-11-09 04:50:00,0.74465,0.74506,0.74462,0.74499,68800000.0
2009-11-09 04:55:00,0.74495,0.74512,0.7446,0.74475,84800000.0
2009-11-09 05:00:00,0.74484,0.74488,0.74426,0.74487,73600000.0
2009-11-09 05:05:00,0.74511,0.74545,0.74503,0.74534,67200000.0
2009-11-09 05:10:00,0.74543,0.74567,0.74488,0.74507,94400000.0
2009-11-09 05:15:00,0.74504,0.74534,0.7449,0.74494,69200000.0
2009-11-09 05:20:00,0.74527,0.74555,0.74517,0.74549,145600000.0
2009-11-09 05:25:00,0.74541,0.74557,0.74526,0.74553,148000000.0
2009-11-09 05:30:00,0.74492,0.74556,0.74492,0.74545,85200000.0
2009-11-09 05:35:00,0.74555,0.7458,0.74553,0.74556,65600000.0
2009-11-09 05:40:00,0.74541,0.74557,0.74524,0.74547,79400000.0
2009-11-09 05:45:00,0.74545,0.7459,0.74545,0.74572,85800000.0
2009-11-09 05:50:00,0.74593,0.7461,0.74569,0.74604,114600000.0
2009-11-09 05:55:00,0.74595,0.74603,0.74519,0.74591,171200000.0
2009-11-09 06:00:00,0.74587,0.7462,0.74583,0.74613,129600000.0
2009-11-09 06:05:00,0.74608,0.74613,0.74553,0.74592,82000000.0
2009-11-09 06:10:00,0.74599,0.74634,0.74584,0.74633,93200000.0
2009-11-09 06:15:00,0.74629,0.74718,0.74604,0.74611,68800000.0
2009-11-09 06:20:00,0.7461,0.74623,0.74593,0.74599,75200000.0
2009-11-09 06:25:00,0.74594,0.74594,0.74476,0.74503,64400000.0
2009-11-09 06:30:00,0.74519,0.74659,0.74519,0.74659,88000000.0
2009-11-09 06:35:00,0.74659,0.74659,0.74587,0.74594,64000000.0
2009-11-09 06:40:00,0.74597,0.74601,0.7451,0.74568,56000000.0
2009-11-09 06:45:00,0.74578,0.74623,0.7457,0.74615,62400000.0
2009-11-09 06:50:00,0.74612,0.74613,0.74577,0.74605,54400000.0
2009-11-09 06:55:00,0.74595,0.74601,0.74519,0.74591,78400000.0
2009-11-09 07:00:00,0.74604,0.74616,0.74577,0.74606,86400000.0
2009-11-09 07:05:00,0.746,0.74601,0.74539,0.7457,78400000.0
2009-11-09 07:10:00,0.74557,0.74593,0.74547,0.74592,92800000.0
2009-11-09 07:15:00,0.74598,0.74602,0.74571,0.74582,65600000.0
2009-11-09 07:20:00,0.74583,0.74597,0.74482,0.74586,97600000.0
2009-11-09 07:25:00,0.74578,0.74585,0.74532,0.74538,143800000.0
2009-11-09 07:30:00,0.74523,0.74566,0.74503,0.74566,86400000.0
2009-11-09 07:35:00,0.74559,0.74592,0.74514,0.74577,81600000.0
2009-11-09 07:40:00,0.74584,0.74596,0.74573,0.74591,96000000.0
2009-11-09 07:45:00,0.7459,0.746,0.7456,0.74563,144000000.0
2009-11-09 07:50:00,0.74556,0.74569,0.74542,0.74556,120400000.0
2009-11-09 07:55:00,0.7454,0.74571,0.74533,0.74565,118200000.0
2009-11-09 08:00:00,0.74567,0.74567,0.74521,0.74526,118800000.0
2009-11-09 08:05:00,0.74551,0.74558,0.74539,0.74539,99200000.0
2009-11-09 08:10:00,0.7453,0.74544,0.74522,0.74528,111400000.0
2009-11-09 08:15:00,0.74527,0.74546,0.74489,0.74489,105600000.0
2009-11-09 08:20:00,0.74506,0.74528,0.74499,0.74523,108800000.0
2009-11-09 08:25:00,0.74503,0.74518,0.74479,0.74511,173200000.0
2009-11-09 08:30:00,0.74511,0.74515,0.74469,0.74501,229600000.0
2009-11-09 08:35:00,0.74502,0.74516,0.74478,0.74478,131600000.0
2009-11-09 08:40:00,0.74473,0.74473,0.7442,0.74436,158800000.0
2009-11-09 08:45:00,0.74433,0.74445,0.74418,0.74439,171200000.0
2009-11-09 08:50:00,0.7442,0.7443,0.74377,0.74395,252800000.0
2009-11-09 08:55:00,0.74401,0.74408,0.74378,0.74384,133800000.0
2009-11-09 09:00:00,0.74365,0.74428,0.74352,0.74417,146400000.0
2009-11-09 09:05:00,0.74415,0.74422,0.74341,0.74364,188200000.0
2009-11-09 09:10:00,0.74384,0.74404,0.74347,0.7435,295200000.0
2009-11-09 09:15:00,0.74355,0.74439,0.74334,0.74423,286400000.0
2009-11-09 09:20:00,0.74411,0.74417,0.74375,0.74382,302200000.0
2009-11-09 09:25:00,0.74377,0.74444,0.74369,0.74407,243200000.0
2009-11-09 09:30:00,0.74414,0.74414,0.74363,0.74388,182400000.0
2009-11-09 09:35:00,0.74382,0.74402,0.74347,0.74352,270800000.0
2009-11-09 09:40:00,0.74347,0.74361,0.74322,0.74322,299000000.0
2009-11-09 09:45:00,0.74316,0.74324,0.74301,0.7432,188800000.0
2009-11-09 09:50:00,0.74318,0.7435,0.74313,0.74331,320400000.0
2009-11-09 09:55:00,0.74327,0.74352,0.74298,0.74352,288000000.0
2009-11-09 10:00:00,0.74335,0.74335,0.74295,0.74321,324800000.0
2009-11-09 10:05:00,0.74325,0.7434,0.743,0.743,316800000.0
2009-11-09 10:10:00,0.74295,0.74352,0.74294,0.7434,456200000.0
2009-11-09 10:15:00,0.74345,0.74354,0.74315,0.74344,270800000.0
2009-11-09 10:20:00,0.74336,0.74352,0.74294,0.74295,288200000.0
2009-11-09 10:25:00,0.74297,0.74319,0.7427,0.74276,370400000.0
2009-11-09 10:30:00,0.74268,0.74305,0.74268,0.74294,199400000.0
2009-11-09 10:35:00,0.7429,0.743,0.74284,0.74298,140800000.0
2009-11-09 10:40:00,0.74305,0.74324,0.74293,0.74319,158200000.0
2009-11-09 10:45:00,0.7431,0.7431,0.74262,0.74263,181200000.0
2009-11-09 10:50:00,0.74289,0.74344,0.74288,0.74314,253600000.0
2009-11-09 10:55:00,0.74306,0.74319,0.74281,0.74302,231400000.0
2009-11-09 11:00:00,0.74324,0.7434,0.74319,0.74329,196200000.0
2009-11-09 11:05:00,0.74344,0.74344,0.74298,0.74305,191200000.0
2009-11-09 11:10:00,0.74308,0.74334,0.74265,0.74334,316800000.0
2009-11-09 11:15:00,0.74344,0.74427,0.74344,0.74409,255800000.0
2009-11-09 11:20:00,0.74421,0.74464,0.74415,0.74451,281800000.0
2009-11-09 11:25:00,0.7444,0.74467,0.74432,0.74432,235600000.0
2009-11-09 11:30:00,0.74434,0.74453,0.74427,0.74435,171200000.0
2009-11-09 11:35:00,0.74441,0.74448,0.74421,0.74421,226000000.0
2009-11-09 11:40:00,0.74419,0.74419,0.74377,0.74378,193600000.0
2009-11-09 11:45:00,0.74388,0.74416,0.7438,0.74414,208000000.0
2009-11-09 11:50:00,0.74435,0.7449,0.74386,0.74386,200000000.0
2009-11-09 11:55:00,0.7438,0.7438,0.74337,0.74344,237800000.0
2009-11-09 12:00:00,0.74338,0.74372,0.74317,0.74317,156800000.0
2009-11-09 12:05:00,0.74307,0.74307,0.74242,0.74242,124600000.0
2009-11-09 12:10:00,0.74221,0.74309,0.74197,0.74289,155200000.0
2009-11-09 12:15:00,0.74291,0.743,0.74277,0.743,206400000.0
2009-11-09 12:20:00,0.74298,0.74359,0.74293,0.74359,204800000.0
2009-11-09 12:25:00,0.7438,0.74426,0.74307,0.74307,251600000.0
2009-11-09 12:30:00,0.74285,0.7442,0.74285,0.74364,193600000.0
2009-11-09 12:35:00,0.74351,0.74391,0.74349,0.74359,164800000.0
2009-11-09 12:40:00,0.74363,0.74376,0.74342,0.74371,92800000.0
2009-11-09 12:45:00,0.74368,0.74383,0.74342,0.74356,227600000.0
2009-11-09 12:50:00,0.74372,0.74381,0.74362,0.74363,156400000.0
2009-11-09 12:55:00,0.7436,0.74373,0.74332,0.7436,153600000.0
2009-11-09 13:00:00,0.74356,0.74376,0.74332,0.74376,109200000.0
2009-11-09 13:05:00,0.74387,0.74408,0.74369,0.74378,132800000.0
2009-11-09 13:10:00,0.74369,0.74391,0.74333,0.74376,152000000.0
2009-11-09 13:15:00,0.74384,0.74384,0.74338,0.74349,244600000.0
2009-11-09 13:20:00,0.74342,0.74351,0.74335,0.74347,235600000.0
2009-11-09 13:25:00,0.74337,0.74345,0.74299,0.74308,208400000.0
2009-11-09 13:30:00,0.74306,0.74314,0.74287,0.74293,191200000.0
2009-11-09 13:35:00,0.74296,0.74315,0.74289,0.74294,156200000.0
2009-11-09 13:40:00,0.74294,0.74313,0.74237,0.7428,185600000.0
2009-11-09 13:45:00,0.74301,0.74301,0.74272,0.74275,116800000.0
2009-11-09 13:50:00,0.74296,0.74312,0.74268,0.74304,183000000.0
2009-11-09 13:55:00,0.74302,0.7431,0.74262,0.74265,171600000.0
2009-11-09 14:00:00,0.74288,0.74317,0.74245,0.74312,129600000.0
2009-11-09 14:05:00,0.74306,0.74326,0.74303,0.7432,157200000.0
2009-11-09 14:10:00,0.74324,0.74334,0.74303,0.74313,122000000.0
2009-11-09 14:15:00,0.74333,0.74341,0.74303,0.74319,140800000.0
2009-11-09 14:20:00,0.74319,0.74439,0.74287,0.74434,124800000.0
2009-11-09 14:25:00,0.74446,0.74446,0.74394,0.74412,104000000.0
2009-11-09 14:30:00,0.74415,0.74454,0.74415,0.74441,54800000.0
2009-11-09 14:35:00,0.74448,0.74513,0.74427,0.74513,67200000.0
2009-11-09 14:40:00,0.74521,0.74567,0.74501,0.74563,56000000.0
2009-11-09 14:45:00,0.74562,0.7461,0.74552,0.74599,58000000.0
2009-11-09 14:50:00,0.74603,0.74603,0.74559,0.74593,52800000.0
2009-11-09 14:55:00,0.74588,0.74588,0.74526,0.74533,64000000.0
2009-11-09 15:00:00,0.74547,0.74552,0.7445,0.74541,57600000.0
2009-11-09 15:05:00,0.74544,0.74553,0.74454,0.74469,75200000.0
2009-11-09 15:10:00,0.74472,0.74477,0.74432,0.74477,60800000.0
2009-11-09 15:15:00,0.74473,0.74497,0.74461,0.7447,57600000.0
2009-11-09 15:20:00,0.74468,0.74468,0.7439,0.74431,65600000.0
2009-11-09 15:25:00,0.7446,0.74486,0.74428,0.74482,56000000.0
2009-11-09 15:30:00,0.74488,0.74518,0.7447,0.74518,53800000.0
2009-11-09 15:35:00,0.74511,0.74526,0.74474,0.74519,64000000.0
2009-11-09 15:40:00,0.7452,0.74524,0.74477,0.7449,69200000.0
2009-11-09 15:45:00,0.74492,0.74502,0.74452,0.74458,72000000.0
2009-11-09 15:50:00,0.74414,0.74454,0.74414,0.74433,57600000.0
2009-11-09 15:55:00,0.74437,0.74448,0.74429,0.74448,70400000.0
2009-11-09 16:00:00,0.74445,0.74457,0.74408,0.74418,72400000.0
2009-11-09 16:05:00,0.74439,0.74457,0.74408,0.74441,72000000.0
2009-11-09 16:10:00,0.7444,0.74463,0.74404,0.74417,64000000.0
2009-11-09 16:15:00,0.74408,0.74438,0.74307,0.74426,62400000.0
2009-11-09 16:20:00,0.74413,0.74427,0.74403,0.74419,61200000.0
2009-11-09 16:25:00,0.74416,0.74418,0.74398,0.74412,70200000.0
2009-11-09 16:30:00,0.74421,0.74436,0.74414,0.74429,57600000.0
2009-11-09 16:35:00,0.74431,0.74463,0.74375,0.74448,71800000.0
2009-11-09 16:40:00,0.74455,0.74467,0.74431,0.74458,69800000.0
2009-11-09 16:45:00,0.74463,0.74494,0.74443,0.74443,76800000.0
2009-11-09 16:50:00,0.74437,0.74469,0.74425,0.74469,57600000.0
2009-11-09 16:55:00,0.7446,0.74502,0.74442,0.74498,59200000.0
2009-11-09 17:00:00,0.74497,0.7451,0.7446,0.74473,57600000.0
2009-11-09 17:05:00,0.74477,0.74493,0.7446,0.74488,64000000.0
2009-11-09 17:10:00,0.74501,0.74506,0.74469,0.74488,65400000.0
2009-11-09 17:15:00,0.7448,0.74511,0.74472,0.74509,62400000.0
2009-11-09 17:20:00,0.745,0.74529,0.74493,0.74526,65600000.0
2009-11-09 17:25:00,0.74518,0.74553,0.74516,0.74521,59600000.0
2009-11-09 17:30:00,0.74528,0.74555,0.74482,0.74555,66000000.0
2009-11-09 17:35:00,0.74539,0.74566,0.74534,0.74547,60800000.0
2009-11-09 17:40:00,0.74561,0.74586,0.74545,0.74573,72000000.0
2009-11-09 17:45:00,0.74571,0.74591,0.74554,0.74554,68800000.0
2009-11-09 17:50:00,0.74554,0.74569,0.74528,0.74555,64000000.0
2009-11-09 17:55:00,0.74554,0.74562,0.74483,0.74493,62400000.0
2009-11-09 18:00:00,0.74475,0.74532,0.74475,0.74512,68800000.0
2009-11-09 18:05:00,0.74513,0.74523,0.7448,0.74494,63200000.0
2009-11-09 18:10:00,0.74512,0.74516,0.74473,0.74473,57600000.0
2009-11-09 18:15:00,0.74485,0.74529,0.74485,0.74503,54200000.0
2009-11-09 18:20:00,0.74496,0.74496,0.74404,0.74446,57600000.0
2009-11-09 18:25:00,0.74469,0.74525,0.74401,0.74477,75600000.0
2009-11-09 18:30:00,0.74469,0.74503,0.74467,0.74493,60800000.0
2009-11-09 18:35:00,0.74496,0.74539,0.74494,0.74528,68800000.0
2009-11-09 18:40:00,0.7452,0.74558,0.74484,0.74553,73600000.0
2009-11-09 18:45:00,0.74556,0.74586,0.74509,0.74583,60800000.0
2009-11-09 18:50:00,0.7458,0.74608,0.74578,0.74586,72000000.0
2009-11-09 18:55:00,0.74596,0.74629,0.7458,0.74629,59200000.0
2009-11-09 19:00:00,0.74623,0.74632,0.74566,0.74632,59200000.0
2009-11-09 19:05:00,0.74645,0.74645,0.74606,0.74628,59200000.0
2009-11-09 19:10:00,0.74621,0.74652,0.74621,0.74625,58600000.0
2009-11-09 19:15:00,0.74636,0.74649,0.7455,0.74639,57000000.0
2009-11-09 19:20:00,0.74629,0.74653,0.74586,0.74611,56000000.0
2009-11-09 19:25:00,0.74631,0.74647,0.74622,0.74643,57600000.0
2009-11-09 19:30:00,0.74642,0.74647,0.74598,0.74641,64000000.0
2009-11-09 19:35:00,0.74628,0.74644,0.74552,0.74626,65600000.0
2009-11-09 19:40:00,0.74608,0.7463,0.74591,0.74609,62400000.0
2009-11-09 19:45:00,0.74618,0.7462,0.74524,0.7461,60800000.0
2009-11-09 19:50:00,0.74603,0.74618,0.74573,0.7461,68800000.0
2009-11-09 19:55:00,0.74606,0.74622,0.74573,0.74608,69200000.0
2009-11-09 20:00:00,0.74621,0.74655,0.74609,0.74639,56000000.0
2009-11-09 20:05:00,0.74647,0.74664,0.74629,0.74652,68800000.0
2009-11-09 20:10:00,0.74651,0.74662,0.74617,0.74626,59200000.0
2009-11-09 20:15:00,0.74552,0.74638,0.74546,0.74613,54400000.0
2009-11-09 20:20:00,0.74599,0.74615,0.7458,0.74597,65600000.0
2009-11-09 20:25:00,0.74611,0.7463,0.74593,0.74628,64000000.0
2009-11-09 20:30:00,0.74553,0.74627,0.74553,0.74617,72400000.0
2009-11-09 20:35:00,0.74614,0.74649,0.74563,0.74644,60800000.0
2009-11-09 20:40:00,0.74648,0.74693,0.74642,0.74693,65600000.0
2009-11-09 20:45:00,0.74642,0.74694,0.74629,0.74672,65600000.0
2009-11-09 20:50:00,0.74659,0.74667,0.74599,0.74609,59200000.0
2009-11-09 20:55:00,0.74617,0.74628,0.74585,0.74616,67600000.0
2009-11-09 21:00:00,0.74626,0.74639,0.74617,0.74632,70800000.0
2009-11-09 21:05:00,0.74633,0.74633,0.7461,0.74617,57000000.0
2009-11-09 21:10:00,0.74623,0.74627,0.74604,0.74616,62400000.0
2009-11-09 21:15:00,0.74627,0.74652,0.74625,0.74646,56400000.0
2009-11-09 21:20:00,0.74645,0.74657,0.74631,0.74645,72000000.0
2009-11-09 21:25:00,0.74645,0.74674,0.74645,0.74661,59200000.0
2009-11-09 21:30:00,0.74676,0.747,0.74572,0.7467,54400000.0
2009-11-09 21:35:00,0.74674,0.74684,0.74655,0.74678,67200000.0
2009-11-09 21:40:00,0.74681,0.7473,0.74681,0.74721,67200000.0
2009-11-09 21:45:00,0.74717,0.74723,0.74699,0.74718,62400000.0
2009-11-09 21:50:00,0.74709,0.74712,0.74676,0.74695,60800000.0
2009-11-09 21:55:00,0.7471,0.74796,0.74694,0.74788,62800000.0
2009-11-09 22:00:00,0.74779,0.74793,0.74762,0.74793,77200000.0
2009-11-09 22:05:00,0.74775,0.74779,0.74711,0.74743,62400000.0
2009-11-09 22:10:00,0.74749,0.74775,0.74698,0.74766,58600000.0
2009-11-09 22:15:00,0.74766,0.74792,0.74747,0.74747,51200000.0
2009-11-09 22:20:00,0.74742,0.74785,0.74702,0.74745,59200000.0
2009-11-09 22:25:00,0.7477,0.74779,0.74755,0.74776,68800000.0
2009-11-09 22:30:00,0.74767,0.74784,0.74722,0.74731,65600000.0
2009-11-09 22:35:00,0.74732,0.74741,0.74707,0.74718,56400000.0
2009-11-09 22:40:00,0.74725,0.74735,0.74705,0.7471,51600000.0
2009-11-09 22:45:00,0.7473,0.74751,0.74659,0.74751,65000000.0
2009-11-09 22:50:00,0.74752,0.74791,0.74743,0.74785,68800000.0
2009-11-09 22:55:00,0.74794,0.74825,0.74779,0.7482,67200000.0
2009-11-09 23:00:00,0.74816,0.74819,0.74765,0.74775,57600000.0
2009-11-09 23:05:00,0.74779,0.74788,0.74749,0.74771,59200000.0
2009-11-09 23:10:00,0.74766,0.74795,0.74718,0.74788,65600000.0
2009-11-09 23:15:00,0.74708,0.74796,0.74708,0.74795,60800000.0
2009-11-09 23:20:00,0.74782,0.74852,0.74731,0.74849,64800000.0
2009-11-09 23:25:00,0.74849,0.74915,0.74849,0.74908,60200000.0
2009-11-09 23:30:00,0.74897,0.7492,0.74897,0.74911,60200000.0
2009-11-09 23:35:00,0.74907,0.7491,0.74826,0.7488,54400000.0
2009-11-09 23:40:00,0.74877,0.74886,0.74839,0.74848,53800000.0
2009-11-09 23:45:00,0.74849,0.74849,0.74729,0.74791,61200000.0
2009-11-09 23:50:00,0.74819,0.74822,0.74749,0.74818,52800000.0
2009-11-09 23:55:00,0.74827,0.74848,0.74805,0.7483,57600000.0
2009-11-10 00:00:00,0.74832,0.74868,0.74819,0.74834,62400000.0
2009-11-10 00:05:00,0.74832,0.74834,0.74729,0.74785,60200000.0
2009-11-10 00:10:00,0.74817,0.74823,0.74754,0.74818,60800000.0
2009-11-10 00:15:00,0.74809,0.7484,0.74787,0.74837,64000000.0
2009-11-10 00:20:00,0.74836,0.74856,0.74783,0.74821,58000000.0
2009-11-10 00:25:00,0.74846,0.74871,0.7481,0.74865,60800000.0
2009-11-10 00:30:00,0.74869,0.74933,0.74837,0.74933,57600000.0
2009-11-10 00:35:00,0.74933,0.74933,0.74894,0.74904,59200000.0
2009-11-10 00:40:00,0.74887,0.74923,0.74881,0.74923,56000000.0
2009-11-10 00:45:00,0.74929,0.74976,0.74929,0.74957,60800000.0
2009-11-10 00:50:00,0.74962,0.74988,0.74937,0.74974,62400000.0
2009-11-10 00:55:00,0.74987,0.75007,0.74965,0.75001,62400000.0
2009-11-10 01:00:00,0.74983,0.75022,0.74981,0.75022,64000000.0
2009-11-10 01:05:00,0.7502,0.75041,0.74973,0.74988,62400000.0
2009-11-10 01:10:00,0.74995,0.75004,0.74967,0.74996,59200000.0
2009-11-10 01:15:00,0.75003,0.75036,0.74984,0.75008,59200000.0
2009-11-10 01:20:00,0.74996,0.75025,0.74954,0.74995,65600000.0
2009-11-10 01:25:00,0.75025,0.75029,0.74956,0.75008,57600000.0
2009-11-10 01:30:00,0.75026,0.75043,0.74921,0.75019,65600000.0
2009-11-10 01:35:00,0.75022,0.75092,0.7499,0.7508,62400000.0
2009-11-10 01:40:00,0.75095,0.75099,0.74967,0.75001,67200000.0
2009-11-10 01:45:00,0.75008,0.75046,0.74992,0.75044,52800000.0
2009-11-10 01:50:00,0.75032,0.75033,0.74954,0.74962,66000000.0
2009-11-10 01:55:00,0.74953,0.7497,0.74927,0.74966,62400000.0
2009-11-10 02:00:00,0.74957,0.74959,0.74921,0.74929,92800000.0
2009-11-10 02:05:00,0.74921,0.74953,0.74913,0.74937,70400000.0
2009-11-10 02:10:00,0.74948,0.74957,0.74889,0.74889,59200000.0
2009-11-10 02:15:00,0.7486,0.74888,0.74841,0.74876,64400000.0
2009-11-10 02:20:00,0.74861,0.74894,0.74768,0.74886,64000000.0
2009-11-10 02:25:00,0.74882,0.74885,0.74865,0.74875,120400000.0
2009-11-10 02:30:00,0.74879,0.74898,0.74853,0.74857,91200000.0
2009-11-10 02:35:00,0.74851,0.74853,0.74797,0.74797,67600000.0
2009-11-10 02:40:00,0.74805,0.74849,0.74805,0.74848,57600000.0
2009-11-10 02:45:00,0.74844,0.74846,0.74792,0.74792,62800000.0
2009-11-10 02:50:00,0.74805,0.74826,0.74776,0.74803,64000000.0
2009-11-10 02:55:00,0.74815,0.74827,0.74795,0.74795,67600000.0
2009-11-10 03:00:00,0.74787,0.74787,0.7471,0.74733,68200000.0
2009-11-10 03:05:00,0.74727,0.74765,0.74725,0.74761,56000000.0
2009-11-10 03:10:00,0.74761,0.74781,0.74753,0.74766,73600000.0
2009-11-10 03:15:00,0.74761,0.74773,0.74741,0.74741,60800000.0
2009-11-10 03:20:00,0.74746,0.74766,0.7474,0.74758,61200000.0
2009-11-10 03:25:00,0.74741,0.74752,0.74692,0.74693,83200000.0
2009-11-10 03:30:00,0.747,0.74723,0.74677,0.74704,72400000.0
2009-11-10 03:35:00,0.74694,0.74713,0.74628,0.74698,48000000.0
2009-11-10 03:40:00,0.74717,0.74727,0.74649,0.74661,59200000.0
2009-11-10 03:45:00,0.74688,0.74728,0.74685,0.74694,81600000.0
2009-11-10 03:50:00,0.7469,0.74744,0.74677,0.74722,66000000.0
2009-11-10 03:55:00,0.74679,0.74724,0.74667,0.74716,73600000.0
2009-11-10 04:00:00,0.74719,0.74729,0.74689,0.74708,112000000.0
2009-11-10 04:05:00,0.7471,0.74734,0.74709,0.74718,60800000.0
2009-11-10 04:10:00,0.7471,0.74714,0.74689,0.74706,59200000.0
2009-11-10 04:15:00,0.74702,0.74709,0.74687,0.74694,78800000.0
2009-11-10 04:20:00,0.7467,0.74705,0.74665,0.74686,83200000.0
2009-11-10 04:25:00,0.74679,0.74708,0.74676,0.74682,98600000.0
2009-11-10 04:30:00,0.7468,0.747,0.7466,0.747,80400000.0
2009-11-10 04:35:00,0.74692,0.74698,0.74618,0.74646,57600000.0
2009-11-10 04:40:00,0.74676,0.74699,0.74668,0.74672,54400000.0
2009-11-10 04:45:00,0.74632,0.74707,0.74632,0.74692,64400000.0
2009-11-10 04:50:00,0.74684,0.74735,0.74675,0.74735,68800000.0
2009-11-10 04:55:00,0.74742,0.7475,0.74728,0.74733,84800000.0
2009-11-10 05:00:00,0.74754,0.74759,0.74728,0.74741,74000000.0
2009-11-10 05:05:00,0.74746,0.74746,0.74682,0.74682,67200000.0
2009-11-10 05:10:00,0.74668,0.74669,0.74614,0.74639,94400000.0
2009-11-10 05:15:00,0.74625,0.74653,0.74619,0.7464,68800000.0
2009-11-10 05:20:00,0.74643,0.74669,0.74637,0.7465,145600000.0
2009-11-10 05:25:00,0.74655,0.74687,0.74634,0.74637,147200000.0
2009-11-10 05:30:00,0.74619,0.74619,0.74584,0.7461,85200000.0
2009-11-10 05:35:00,0.7462,0.74693,0.7462,0.74682,65600000.0
2009-11-10 05:40:00,0.74672,0.74685,0.74654,0.7468,80400000.0
2009-11-10 05:45:00,0.74671,0.74686,0.74607,0.74673,86400000.0
2009-11-10 05:50:00,0.74686,0.74709,0.74686,0.74709,115200000.0
2009-11-10 05:55:00,0.74706,0.74719,0.74696,0.74712,171200000.0
2009-11-10 06:00:00,0.74714,0.74722,0.74692,0.74692,129000000.0
2009-11-10 06:05:00,0.74687,0.74702,0.74631,0.74685,81600000.0
2009-11-10 06:10:00,0.74686,0.74697,0.74656,0.74696,92800000.0
2009-11-10 06:15:00,0.747,0.74703,0.74668,0.74686,68800000.0
2009-11-10 06:20:00,0.74653,0.74683,0.74592,0.74672,74600000.0
2009-11-10 06:25:00,0.74661,0.74674,0.74529,0.74658,72000000.0
2009-11-10 06:30:00,0.74597,0.74666,0.74597,0.74651,88400000.0
2009-11-10 06:35:00,0.74664,0.74664,0.746,0.74606,64000000.0
2009-11-10 06:40:00,0.74628,0.74658,0.74623,0.74658,56000000.0
2009-11-10 06:45:00,0.74654,0.74666,0.74612,0.74654,62200000.0
2009-11-10 06:50:00,0.74655,0.74671,0.74595,0.74669,57600000.0
2009-11-10 06:55:00,0.74667,0.74674,0.74604,0.74655,78400000.0
2009-11-10 07:00:00,0.74588,0.74665,0.74588,0.7466,86400000.0
2009-11-10 07:05:00,0.74657,0.74664,0.74641,0.74641,78800000.0
2009-11-10 07:10:00,0.74631,0.74641,0.74577,0.74577,93200000.0
2009-11-10 07:15:00,0.74581,0.74599,0.74558,0.74562,75200000.0
2009-11-10 07:20:00,0.74561,0.74579,0.74541,0.74547,97000000.0
2009-11-10 07:25:00,0.74543,0.74573,0.74535,0.74549,144000000.0
2009-11-10 07:30:00,0.74524,0.74535,0.74493,0.74508,86400000.0
2009-11-10 07:35:00,0.745,0.74508,0.74475,0.74502,82000000.0
2009-11-10 07:40:00,0.74503,0.7452,0.74467,0.74485,96000000.0
2009-11-10 07:45:00,0.74482,0.74492,0.74461,0.74492,143400000.0
2009-11-10 07:50:00,0.74496,0.74538,0.74471,0.74537,120000000.0
2009-11-10 07:55:00,0.74523,0.74553,0.74516,0.74553,119600000.0
2009-11-10 08:00:00,0.74551,0.74551,0.74508,0.7452,119600000.0
2009-11-10 08:05:00,0.74535,0.74558,0.74464,0.74471,99600000.0
2009-11-10 08:10:00,0.74471,0.74526,0.74459,0.74524,111400000.0
2009-11-10 08:15:00,0.74521,0.74548,0.74514,0.74545,106000000.0
2009-11-10 08:20:00,0.7454,0.74562,0.74537,0.74562,108800000.0
2009-11-10 08:25:00,0.74562,0.74575,0.74525,0.74533,171600000.0
2009-11-10 08:30:00,0.74547,0.74548,0.74491,0.74491,230400000.0
2009-11-10 08:35:00,0.74497,0.74508,0.74438,0.7448,131600000.0
2009-11-10 08:40:00,0.74487,0.74519,0.74478,0.74512,158400000.0
2009-11-10 08:45:00,0.74511,0.74562,0.74508,0.74535,171200000.0
2009-11-10 08:50:00,0.74554,0.74594,0.74548,0.74592,252200000.0
2009-11-10 08:55:00,0.74604,0.7465,0.74603,0.7463,134800000.0
2009-11-10 09:00:00,0.7462,0.74629,0.74569,0.74574,145000000.0
2009-11-10 09:05:00,0.74571,0.74579,0.74537,0.74542,188800000.0
2009-11-10 09:10:00,0.74543,0.74563,0.74527,0.74563,295400000.0
2009-11-10 09:15:00,0.74566,0.74568,0.74501,0.74562,285800000.0
2009-11-10 09:20:00,0.74564,0.74576,0.74552,0.7457,302600000.0
2009-11-10 09:25:00,0.74571,0.74579,0.74525,0.74525,243200000.0
2009-11-10 09:30:00,0.74527,0.74591,0.74527,0.74575,182400000.0
2009-11-10 09:35:00,0.74579,0.7461,0.74572,0.74591,270400000.0
2009-11-10 09:40:00,0.74588,0.74613,0.74585,0.74586,300200000.0
2009-11-10 09:45:00,0.74599,0.7463,0.74594,0.74628,188200000.0
2009-11-10 09:50:00,0.7463,0.7464,0.74543,0.74543,320400000.0
2009-11-10 09:55:00,0.74541,0.7457,0.74541,0.74567,286800000.0
2009-11-10 10:00:00,0.74558,0.74584,0.74527,0.74527,325000000.0
2009-11-10 10:05:00,0.74532,0.74532,0.74477,0.74478,316000000.0
2009-11-10 10:10:00,0.74462,0.74546,0.74451,0.74541,455600000.0
2009-11-10 10:15:00,0.74536,0.74538,0.74518,0.74525,270800000.0
2009-11-10 10:20:00,0.74515,0.74565,0.74515,0.74539,288000000.0
2009-11-10 10:25:00,0.74547,0.74547,0.74504,0.74509,371600000.0
2009-11-10 10:30:00,0.74488,0.74504,0.74434,0.74494,198800000.0
2009-11-10 10:35:00,0.74487,0.74487,0.74448,0.74456,141600000.0
2009-11-10 10:40:00,0.74453,0.7448,0.74451,0.74451,158400000.0
2009-11-10 10:45:00,0.74461,0.74546,0.74459,0.7454,181200000.0
2009-11-10 10:50:00,0.74541,0.74573,0.74537,0.74538,252200000.0
2009-11-10 10:55:00,0.74548,0.74577,0.74547,0.74577,232000000.0
2009-11-10 11:00:00,0.74588,0.7462,0.74586,0.74602,196800000.0
2009-11-10 11:05:00,0.74601,0.74638,0.74601,0.74638,192400000.0
2009-11-10 11:10:00,0.74628,0.74665,0.74625,0.74631,315800000.0
2009-11-10 11:15:00,0.74639,0.74705,0.74635,0.74646,255400000.0
2009-11-10 11:20:00,0.74649,0.74668,0.74601,0.74603,282200000.0
2009-11-10 11:25:00,0.74598,0.74648,0.74588,0.74637,235600000.0
2009-11-10 11:30:00,0.74641,0.74715,0.74638,0.74711,171600000.0
2009-11-10 11:35:00,0.74699,0.74754,0.74674,0.74747,224400000.0
2009-11-10 11:40:00,0.74744,0.74744,0.74717,0.74734,193600000.0
2009-11-10 11:45:00,0.74736,0.7474,0.74725,0.74728,208000000.0
2009-11-10 11:50:00,0.74718,0.74721,0.74636,0.747,200000000.0
2009-11-10 11:55:00,0.7473,0.74733,0.74691,0.74711,238400000.0
2009-11-10 12:00:00,0.74708,0.74714,0.74637,0.74664,156600000.0
2009-11-10 12:05:00,0.74676,0.74719,0.74663,0.74671,125200000.0
2009-11-10 12:10:00,0.7467,0.74698,0.74636,0.74698,155200000.0
2009-11-10 12:15:00,0.74696,0.74709,0.74672,0.74697,205200000.0
2009-11-10 12:20:00,0.74698,0.74749,0.74693,0.74712,203600000.0
2009-11-10 12:25:00,0.74704,0.74733,0.74605,0.74606,251200000.0
2009-11-10 12:30:00,0.74627,0.74762,0.74627,0.74676,193400000.0
2009-11-10 12:35:00,0.74679,0.74693,0.74665,0.7468,165200000.0
2009-11-10 12:40:00,0.74679,0.74732,0.74659,0.74732,92800000.0
2009-11-10 12:45:00,0.74734,0.74794,0.74732,0.74777,227600000.0
2009-11-10 12:50:00,0.7479,0.74808,0.74756,0.7476,155600000.0
2009-11-10 12:55:00,0.74742,0.74758,0.74694,0.74694,153600000.0
2009-11-10 13:00:00,0.74691,0.74709,0.74666,0.74703,108800000.0
2009-11-10 13:05:00,0.74701,0.74706,0.74652,0.74706,133200000.0
2009-11-10 13:10:00,0.74696,0.74699,0.74669,0.74669,147200000.0
2009-11-10 13:15:00,0.74694,0.74764,0.74693,0.74737,244800000.0
2009-11-10 13:20:00,0.74741,0.74752,0.74713,0.74727,235600000.0
2009-11-10 13:25:00,0.74729,0.74732,0.74696,0.74703,208000000.0
2009-11-10 13:30:00,0.74718,0.74741,0.74699,0.74722,191200000.0
2009-11-10 13:35:00,0.74717,0.74736,0.74671,0.74674,156800000.0
2009-11-10 13:40:00,0.74674,0.74709,0.74674,0.74709,185600000.0
2009-11-10 13:45:00,0.74723,0.74723,0.7459,0.74682,116800000.0
2009-11-10 13:50:00,0.74682,0.74697,0.7466,0.7466,181800000.0
2009-11-10 13:55:00,0.74657,0.74661,0.74615,0.74622,170800000.0
2009-11-10 14:00:00,0.74616,0.7464,0.74613,0.7464,128400000.0
2009-11-10 14:05:00,0.74665,0.74676,0.74601,0.7464,156800000.0
2009-11-10 14:10:00,0.74674,0.7468,0.74599,0.74668,121600000.0
2009-11-10 14:15:00,0.74663,0.74724,0.74657,0.74717,140800000.0
2009-11-10 14:20:00,0.74704,0.74734,0.74682,0.74729,124800000.0
2009-11-10 14:25:00,0.7472,0.74722,0.74692,0.74717,104000000.0
2009-11-10 14:30:00,0.74724,0.74745,0.74717,0.74737,54400000.0
2009-11-10 14:35:00,0.74712,0.74734,0.74698,0.74726,70400000.0
2009-11-10 14:40:00,0.74719,0.74747,0.74703,0.74747,56000000.0
2009-11-10 14:45:00,0.74751,0.74762,0.74706,0.74707,57600000.0
2009-11-10 14:50:00,0.74712,0.74752,0.74695,0.74752,57600000.0
2009-11-10 14:55:00,0.74733,0.74733,0.74685,0.74693,64000000.0
2009-11-10 15:00:00,0.74693,0.74746,0.74638,0.7474,57600000.0
2009-11-10 15:05:00,0.74743,0.74749,0.74681,0.74738,75200000.0
2009-11-10 15:10:00,0.74735,0.7474,0.74689,0.74713,61200000.0
2009-11-10 15:15:00,0.74707,0.74734,0.74678,0.74689,57600000.0
2009-11-10 15:20:00,0.74699,0.74718,0.74676,0.74718,65000000.0
2009-11-10 15:25:00,0.74711,0.74756,0.74685,0.74751,52800000.0
2009-11-10 15:30:00,0.74747,0.7476,0.74721,0.74732,54400000.0
2009-11-10 15:35:00,0.74751,0.74768,0.74744,0.74762,64000000.0
2009-11-10 15:40:00,0.74773,0.74785,0.74763,0.7478,68800000.0
2009-11-10 15:45:00,0.74785,0.74805,0.74755,0.74774,72000000.0
2009-11-10 15:50:00,0.74771,0.74774,0.74726,0.74726,58000000.0
2009-11-10 15:55:00,0.74738,0.74793,0.74733,0.74783,70400000.0
2009-11-10 16:00:00,0.74781,0.74802,0.74753,0.74753,72000000.0
2009-11-10 16:05:00,0.74784,0.7482,0.7476,0.7482,72000000.0
2009-11-10 16:10:00,0.74813,0.74836,0.74796,0.74831,64000000.0
2009-11-10 16:15:00,0.74822,0.74827,0.74707,0.7481,62400000.0
2009-11-10 16:20:00,0.74808,0.74819,0.74779,0.74808,60800000.0
2009-11-10 16:25:00,0.74808,0.74816,0.74791,0.74816,70400000.0
2009-11-10 16:30:00,0.74814,0.74859,0.74802,0.74857,57600000.0
2009-11-10 16:35:00,0.74862,0.74872,0.74782,0.74816,72000000.0
2009-11-10 16:40:00,0.74815,0.7487,0.74786,0.74838,70400000.0
2009-11-10 16:45:00,0.74845,0.74862,0.7482,0.74855,75200000.0
2009-11-10 16:50:00,0.74856,0.7489,0.74855,0.74887,58000000.0
2009-11-10 16:55:00,0.7489,0.74896,0.74816,0.74816,59600000.0
2009-11-10 17:00:00,0.74819,0.74828,0.74787,0.74816,57600000.0
2009-11-10 17:05:00,0.7481,0.74838,0.74797,0.74837,63400000.0
2009-11-10 17:10:00,0.7483,0.74859,0.74828,0.74828,65600000.0
2009-11-10 17:15:00,0.74817,0.74857,0.74796,0.74849,62400000.0
2009-11-10 17:20:00,0.74851,0.74893,0.7484,0.74892,65600000.0
2009-11-10 17:25:00,0.74902,0.74937,0.74886,0.74936,59200000.0
2009-11-10 17:30:00,0.74928,0.74936,0.74877,0.74883,65600000.0
2009-11-10 17:35:00,0.7487,0.74875,0.74823,0.74834,60800000.0
2009-11-10 17:40:00,0.74847,0.74848,0.74735,0.74736,72000000.0
2009-11-10 17:45:00,0.74735,0.7474,0.74712,0.74728,68800000.0
2009-11-10 17:50:00,0.74728,0.74728,0.74676,0.7468,64000000.0
2009-11-10 17:55:00,0.7468,0.74711,0.74668,0.74688,62400000.0
2009-11-10 18:00:00,0.74655,0.74715,0.74655,0.74715,68800000.0
2009-11-10 18:05:00,0.74726,0.74741,0.74713,0.74724,62800000.0
2009-11-10 18:10:00,0.74747,0.7475,0.74638,0.74638,57600000.0
2009-11-10 18:15:00,0.74644,0.74676,0.7464,0.74654,54400000.0
2009-11-10 18:20:00,0.7467,0.74697,0.74658,0.74684,60800000.0
2009-11-10 18:25:00,0.74691,0.74717,0.74606,0.747,75600000.0
2009-11-10 18:30:00,0.74712,0.74714,0.7464,0.7464,60200000.0
2009-11-10 18:35:00,0.74654,0.74723,0.74647,0.74723,68800000.0
2009-11-10 18:40:00,0.7474,0.74781,0.7474,0.74761,73600000.0
2009-11-10 18:45:00,0.7476,0.74799,0.74759,0.74787,60800000.0
2009-11-10 18:50:00,0.74789,0.74795,0.74774,0.74782,64000000.0
2009-11-10 18:55:00,0.74763,0.74782,0.74738,0.74742,59200000.0
2009-11-10 19:00:00,0.74741,0.74744,0.74609,0.74623,54800000.0
2009-11-10 19:05:00,0.74614,0.7466,0.74609,0.74651,59200000.0
2009-11-10 19:10:00,0.74662,0.74665,0.74629,0.74646,59200000.0
2009-11-10 19:15:00,0.74647,0.74678,0.74579,0.74669,53800000.0
2009-11-10 19:20:00,0.7467,0.74682,0.7461,0.74624,56000000.0
2009-11-10 19:25:00,0.74606,0.74636,0.74606,0.74624,57600000.0
2009-11-10 19:30:00,0.7461,0.74666,0.74568,0.74666,64000000.0
2009-11-10 19:35:00,0.74627,0.74679,0.74619,0.74673,66000000.0
2009-11-10 19:40:00,0.74686,0.74706,0.74676,0.74682,62400000.0
2009-11-10 19:45:00,0.74703,0.74722,0.74666,0.74673,60800000.0
2009-11-10 19:50:00,0.74669,0.74693,0.74644,0.74687,68800000.0
2009-11-10 19:55:00,0.74698,0.74705,0.74653,0.74679,68800000.0
2009-11-10 20:00:00,0.74682,0.74685,0.74606,0.74622,56000000.0
2009-11-10 20:05:00,0.74627,0.74659,0.74605,0.74646,69200000.0
2009-11-10 20:10:00,0.74654,0.74687,0.74645,0.74687,58600000.0
2009-11-10 20:15:00,0.74682,0.74682,0.74652,0.7466,54400000.0
2009-11-10 20:20:00,0.74653,0.74677,0.74621,0.7465,65600000.0
2009-11-10 20:25:00,0.74664,0.74676,0.74639,0.74648,64000000.0
2009-11-10 20:30:00,0.74673,0.7469,0.74618,0.7469,72000000.0
2009-11-10 20:35:00,0.74688,0.74735,0.74672,0.74728,60800000.0
2009-11-10 20:40:00,0.74739,0.74749,0.74696,0.747,56400000.0
2009-11-10 20:45:00,0.74702,0.74717,0.74696,0.74708,65600000.0
2009-11-10 20:50:00,0.747,0.74724,0.74684,0.74708,59200000.0
2009-11-10 20:55:00,0.74707,0.74713,0.7468,0.74713,67200000.0
2009-11-10 21:00:00,0.7471,0.74736,0.74696,0.74715,70800000.0
2009-11-10 21:05:00,0.74715,0.74719,0.74693,0.74709,57600000.0
2009-11-10 21:10:00,0.74709,0.74716,0.74689,0.74711,62400000.0
2009-11-10 21:15:00,0.74717,0.74748,0.74695,0.74735,56000000.0
2009-11-10 21:20:00,0.7473,0.7477,0.74691,0.74745,72400000.0
2009-11-10 21:25:00,0.74751,0.74779,0.74748,0.74755,59600000.0
2009-11-10 21:30:00,0.74771,0.74791,0.74694,0.74791,54800000.0
2009-11-10 21:35:00,0.74791,0.74791,0.74762,0.74779,67200000.0
2009-11-10 21:40:00,0.74769,0.7479,0.74748,0.7478,67200000.0
2009-11-10 21:45:00,0.74782,0.74799,0.74766,0.74791,61800000.0
2009-11-10 21:50:00,0.748,0.748,0.74735,0.74757,60800000.0
2009-11-10 21:55:00,0.74759,0.74875,0.74744,0.74853,70800000.0
2009-11-10 22:00:00,0.74835,0.74835,0.74672,0.74721,67200000.0
2009-11-10 22:05:00,0.74714,0.74748,0.74714,0.74732,60800000.0
2009-11-10 22:10:00,0.74725,0.7475,0.74725,0.74738,58600000.0
2009-11-10 22:15:00,0.74725,0.74736,0.74703,0.74721,51200000.0
2009-11-10 22:20:00,0.74723,0.7477,0.74721,0.74755,59200000.0
2009-11-10 22:25:00,0.74776,0.74799,0.74751,0.74782,68800000.0
2009-11-10 22:30:00,0.74786,0.74789,0.74745,0.74773,65600000.0
2009-11-10 22:35:00,0.74774,0.74786,0.74739,0.74776,56000000.0
2009-11-10 22:40:00,0.74778,0.74781,0.74719,0.74751,51600000.0
2009-11-10 22:45:00,0.74685,0.74763,0.74685,0.74761,66400000.0
2009-11-10 22:50:00,0.74756,0.74771,0.74689,0.74734,68800000.0
2009-11-10 22:55:00,0.74768,0.74771,0.74743,0.7475,67200000.0
2009-11-10 23:00:00,0.7475,0.74779,0.74728,0.74772,57600000.0
2009-11-10 23:05:00,0.74789,0.74816,0.74763,0.74816,59600000.0
2009-11-10 23:10:00,0.74825,0.74852,0.74814,0.74847,65600000.0
2009-11-10 23:15:00,0.74856,0.74868,0.74827,0.74854,60800000.0
2009-11-10 23:20:00,0.74854,0.74854,0.7477,0.74828,68800000.0
2009-11-10 23:25:00,0.74828,0.7487,0.74828,0.74865,60200000.0
2009-11-10 23:30:00,0.74778,0.74907,0.74778,0.74905,60200000.0
2009-11-10 23:35:00,0.74895,0.74897,0.74857,0.74875,54400000.0
2009-11-10 23:40:00,0.74875,0.7489,0.74858,0.74874,54400000.0
2009-11-10 23:45:00,0.74874,0.74929,0.74805,0.7488,60800000.0
2009-11-10 23:50:00,0.74855,0.74882,0.74799,0.74863,52800000.0
2009-11-10 23:55:00,0.7487,0.74896,0.74867,0.74871,57600000.0
2009-11-11 00:00:00,0.74851,0.74876,0.74821,0.74829,61800000.0
2009-11-11 00:05:00,0.74854,0.74868,0.74818,0.74847,52800000.0
2009-11-11 00:10:00,0.74846,0.74859,0.74828,0.74833,61200000.0
2009-11-11 00:15:00,0.74793,0.74864,0.74793,0.74849,64000000.0
2009-11-11 00:20:00,0.74855,0.74865,0.74758,0.7483,59200000.0
2009-11-11 00:25:00,0.74859,0.74882,0.74804,0.74804,61200000.0
2009-11-11 00:30:00,0.74879,0.74879,0.74798,0.74858,57400000.0
2009-11-11 00:35:00,0.74878,0.74878,0.74788,0.74862,59600000.0
2009-11-11 00:40:00,0.74842,0.74868,0.74815,0.74815,56000000.0
2009-11-11 00:45:00,0.74814,0.74828,0.74796,0.74823,60800000.0
2009-11-11 00:50:00,0.74825,0.74827,0.7477,0.74792,62400000.0
2009-11-11 00:55:00,0.74797,0.74811,0.74735,0.74748,62400000.0
2009-11-11 01:00:00,0.74742,0.74792,0.74742,0.74785,64000000.0
2009-11-11 01:05:00,0.74767,0.74798,0.74725,0.74759,62400000.0
2009-11-11 01:10:00,0.74758,0.7478,0.74719,0.7478,59200000.0
2009-11-11 01:15:00,0.74782,0.74797,0.74771,0.74774,59200000.0
2009-11-11 01:20:00,0.7478,0.7479,0.74755,0.74757,65000000.0
2009-11-11 01:25:00,0.74757,0.74757,0.7471,0.74728,57600000.0
2009-11-11 01:30:00,0.74729,0.74733,0.74592,0.74687,59200000.0
2009-11-11 01:35:00,0.74689,0.7469,0.74612,0.7462,62400000.0
2009-11-11 01:40:00,0.74626,0.74653,0.74623,0.74652,67200000.0
2009-11-11 01:45:00,0.7465,0.7468,0.74637,0.74638,52800000.0
2009-11-11 01:50:00,0.74638,0.74661,0.74613,0.74634,65600000.0
2009-11-11 01:55:00,0.746,0.74644,0.74587,0.74614,62400000.0
2009-11-11 02:00:00,0.74617,0.74646,0.74589,0.74646,93200000.0
2009-11-11 02:05:00,0.74643,0.74643,0.74591,0.74614,70400000.0
2009-11-11 02:10:00,0.74615,0.74637,0.74593,0.74626,59200000.0
2009-11-11 02:15:00,0.74632,0.74644,0.74631,0.74635,64000000.0
2009-11-11 02:20:00,0.74632,0.74684,0.74565,0.74683,64000000.0
2009-11-11 02:25:00,0.7469,0.74753,0.74689,0.74733,120000000.0
2009-11-11 02:30:00,0.74733,0.74792,0.74733,0.74787,91200000.0
2009-11-11 02:35:00,0.7478,0.74797,0.7477,0.7479,67200000.0
2009-11-11 02:40:00,0.74795,0.74797,0.74753,0.74756,58000000.0
2009-11-11 02:45:00,0.7475,0.74777,0.7474,0.74764,62400000.0
2009-11-11 02:50:00,0.74768,0.74769,0.74735,0.74742,64000000.0
2009-11-11 02:55:00,0.74766,0.74782,0.74721,0.74733,67200000.0
2009-11-11 03:00:00,0.74722,0.74752,0.74716,0.74742,67200000.0
2009-11-11 03:05:00,0.74747,0.7476,0.74738,0.74752,56000000.0
2009-11-11 03:10:00,0.7475,0.74776,0.74698,0.74763,73000000.0
2009-11-11 03:15:00,0.74756,0.74773,0.74735,0.7476,58600000.0
2009-11-11 03:20:00,0.74758,0.74774,0.74699,0.74734,60800000.0
2009-11-11 03:25:00,0.74746,0.74768,0.74674,0.74726,83200000.0
2009-11-11 03:30:00,0.74747,0.74758,0.74739,0.74741,67200000.0
2009-11-11 03:35:00,0.74727,0.74777,0.7471,0.74751,48000000.0
2009-11-11 03:40:00,0.74758,0.74758,0.74709,0.74716,59200000.0
2009-11-11 03:45:00,0.74751,0.74756,0.74714,0.74729,81400000.0
2009-11-11 03:50:00,0.74723,0.74767,0.7467,0.74734,65000000.0
2009-11-11 03:55:00,0.74718,0.74771,0.74718,0.7474,73000000.0
2009-11-11 04:00:00,0.74757,0.748,0.7474,0.74792,112800000.0
2009-11-11 04:05:00,0.74787,0.7479,0.74743,0.74743,60800000.0
2009-11-11 04:10:00,0.74757,0.74781,0.74707,0.74709,59200000.0
2009-11-11 04:15:00,0.74732,0.74739,0.74617,0.74618,78400000.0
2009-11-11 04:20:00,0.74619,0.74627,0.74563,0.74621,83200000.0
2009-11-11 04:25:00,0.74622,0.74667,0.74589,0.74613,99200000.0
2009-11-11 04:30:00,0.74641,0.74685,0.74641,0.74663,80000000.0
2009-11-11 04:35:00,0.74655,0.74678,0.74649,0.74656,57600000.0
2009-11-11 04:40:00,0.74654,0.74683,0.74649,0.74667,54400000.0
2009-11-11 04:45:00,0.74666,0.74674,0.74614,0.74639,68800000.0
2009-11-11 04:50:00,0.74671,0.74702,0.74662,0.74689,68600000.0
2009-11-11 04:55:00,0.74691,0.7472,0.74645,0.74707,84800000.0
2009-11-11 05:00:00,0.74715,0.74735,0.74686,0.74694,73600000.0
2009-11-11 05:05:00,0.74694,0.74694,0.74663,0.74665,67200000.0
2009-11-11 05:10:00,0.74662,0.74662,0.74583,0.74583,94400000.0
2009-11-11 05:15:00,0.74634,0.74669,0.74621,0.74664,69600000.0
2009-11-11 05:20:00,0.74649,0.74673,0.74642,0.74671,145600000.0
2009-11-11 05:25:00,0.74671,0.74671,0.74596,0.74662,147200000.0
2009-11-11 05:30:00,0.74579,0.74654,0.74579,0.74587,84200000.0
2009-11-11 05:35:00,0.74618,0.74652,0.74604,0.74648,66000000.0
2009-11-11 05:40:00,0.74637,0.74656,0.7463,0.74651,86400000.0
2009-11-11 05:45:00,0.74651,0.74663,0.74592,0.74592,86400000.0
2009-11-11 05:50:00,0.74585,0.74623,0.74585,0.74597,115200000.0
2009-11-11 05:55:00,0.74602,0.74619,0.74555,0.74615,171600000.0
2009-11-11 06:00:00,0.74565,0.7464,0.74565,0.74634,130000000.0
2009-11-11 06:05:00,0.74618,0.74659,0.74618,0.74658,81600000.0
2009-11-11 06:10:00,0.74661,0.74663,0.74623,0.74642,92800000.0
2009-11-11 06:15:00,0.74644,0.74672,0.74636,0.74655,68800000.0
2009-11-11 06:20:00,0.7465,0.74663,0.74603,0.74653,75600000.0
2009-11-11 06:25:00,0.74657,0.74681,0.74593,0.7464,64000000.0
2009-11-11 06:30:00,0.74665,0.74667,0.74643,0.7466,88400000.0
2009-11-11 06:35:00,0.74659,0.74668,0.7465,0.74653,72000000.0
2009-11-11 06:40:00,0.74645,0.74667,0.74617,0.74648,55800000.0
2009-11-11 06:45:00,0.74601,0.74668,0.74594,0.74668,62400000.0
2009-11-11 06:50:00,0.74664,0.74677,0.74646,0.7467,53800000.0
2009-11-11 06:55:00,0.74658,0.74669,0.74634,0.74639,77800000.0
2009-11-11 07:00:00,0.74662,0.74689,0.74632,0.7464,86800000.0
2009-11-11 07:05:00,0.74653,0.74662,0.74633,0.74652,78800000.0
2009-11-11 07:10:00,0.74652,0.74652,0.74629,0.74636,92800000.0
2009-11-11 07:15:00,0.74641,0.74643,0.7461,0.74636,75600000.0
2009-11-11 07:20:00,0.74623,0.74654,0.74613,0.7464,98000000.0
2009-11-11 07:25:00,0.74647,0.74647,0.74539,0.74601,144000000.0
2009-11-11 07:30:00,0.74608,0.74617,0.74584,0.74594,86400000.0
2009-11-11 07:35:00,0.74596,0.74619,0.74556,0.746,81600000.0
2009-11-11 07:40:00,0.74605,0.74605,0.74569,0.7458,96000000.0
2009-11-11 07:45:00,0.74577,0.746,0.74562,0.7459,144000000.0
2009-11-11 07:50:00,0.74578,0.74629,0.74578,0.74617,119400000.0
2009-11-11 07:55:00,0.74622,0.74675,0.74622,0.74666,118400000.0
2009-11-11 08:00:00,0.74652,0.74668,0.74629,0.74634,118400000.0
2009-11-11 08:05:00,0.74637,0.74684,0.74629,0.74673,98600000.0
2009-11-11 08:10:00,0.74671,0.74671,0.74621,0.7463,112000000.0
2009-11-11 08:15:00,0.74579,0.74669,0.74579,0.7464,105600000.0
2009-11-11 08:20:00,0.74642,0.74647,0.74563,0.74564,108800000.0
2009-11-11 08:25:00,0.74574,0.74594,0.7457,0.74584,173600000.0
2009-11-11 08:30:00,0.7458,0.74629,0.74575,0.74623,229800000.0
2009-11-11 08:35:00,0.74621,0.74627,0.74591,0.74616,131600000.0
2009-11-11 08:40:00,0.74611,0.74622,0.74604,0.74614,158800000.0
2009-11-11 08:45:00,0.7461,0.7461,0.74581,0.74589,170600000.0
2009-11-11 08:50:00,0.74579,0.74609,0.74574,0.74599,252200000.0
2009-11-11 08:55:00,0.7459,0.74612,0.74557,0.7457,134400000.0
2009-11-11 09:00:00,0.74587,0.74597,0.74578,0.74586,146200000.0
2009-11-11 09:05:00,0.74584,0.74589,0.74553,0.7456,188800000.0
2009-11-11 09:10:00,0.74565,0.74607,0.74544,0.74568,294400000.0
2009-11-11 09:15:00,0.7457,0.74587,0.74564,0.74584,287200000.0
2009-11-11 09:20:00,0.74592,0.74599,0.74573,0.74588,302800000.0
2009-11-11 09:25:00,0.74585,0.74616,0.74585,0.74592,243200000.0
2009-11-11 09:30:00,0.74597,0.74635,0.74591,0.74627,182400000.0
2009-11-11 09:35:00,0.74625,0.74632,0.74605,0.74609,270800000.0
2009-11-11 09:40:00,0.74609,0.74631,0.74595,0.74601,299600000.0
2009-11-11 09:45:00,0.74598,0.74652,0.74584,0.74646,189600000.0
2009-11-11 09:50:00,0.74649,0.74664,0.7463,0.74647,320800000.0
2009-11-11 09:55:00,0.74634,0.7466,0.74634,0.74651,287800000.0
2009-11-11 10:00:00,0.74643,0.74662,0.74541,0.74548,325200000.0
2009-11-11 10:05:00,0.74536,0.74536,0.74478,0.74479,316600000.0
2009-11-11 10:10:00,0.74469,0.74568,0.74462,0.74549,455800000.0
2009-11-11 10:15:00,0.74547,0.74554,0.74491,0.745,271200000.0
2009-11-11 10:20:00,0.74496,0.74566,0.74487,0.74566,287400000.0
2009-11-11 10:25:00,0.74609,0.74646,0.74584,0.74588,371200000.0
2009-11-11 10:30:00,0.74596,0.74622,0.74581,0.74607,198800000.0
2009-11-11 10:35:00,0.74611,0.74619,0.74584,0.74599,140800000.0
2009-11-11 10:40:00,0.74602,0.74634,0.74599,0.74599,158800000.0
2009-11-11 10:45:00,0.74605,0.74613,0.7456,0.74577,180800000.0
2009-11-11 10:50:00,0.74577,0.74608,0.74561,0.74601,252800000.0
2009-11-11 10:55:00,0.74595,0.74603,0.74543,0.7455,231400000.0
2009-11-11 11:00:00,0.74552,0.74595,0.74551,0.74581,196800000.0
2009-11-11 11:05:00,0.74579,0.74601,0.74575,0.74597,191400000.0
2009-11-11 11:10:00,0.74599,0.74618,0.74549,0.74557,318400000.0
2009-11-11 11:15:00,0.74557,0.74604,0.7455,0.74592,256800000.0
2009-11-11 11:20:00,0.74598,0.74636,0.74596,0.74608,281600000.0
2009-11-11 11:25:00,0.74604,0.74644,0.74599,0.74626,235200000.0
2009-11-11 11:30:00,0.74644,0.74652,0.74567,0.74606,171200000.0
2009-11-11 11:35:00,0.74599,0.74636,0.74599,0.74599,226400000.0
2009-11-11 11:40:00,0.74585,0.746,0.74579,0.74587,193600000.0
2009-11-11 11:45:00,0.74589,0.74614,0.74586,0.74601,208200000.0
2009-11-11 11:50:00,0.74598,0.74604,0.74539,0.74562,200000000.0
2009-11-11 11:55:00,0.74575,0.74583,0.74556,0.74557,238400000.0
2009-11-11 12:00:00,0.74541,0.74548,0.74487,0.74547,156400000.0
2009-11-11 12:05:00,0.74548,0.74553,0.74518,0.7453,124200000.0
2009-11-11 12:10:00,0.74531,0.74538,0.7448,0.74483,155200000.0
2009-11-11 12:15:00,0.74471,0.74501,0.74469,0.74477,207200000.0
2009-11-11 12:20:00,0.74481,0.74481,0.74436,0.74445,204800000.0
2009-11-11 12:25:00,0.74456,0.74501,0.7438,0.74388,251200000.0
2009-11-11 12:30:00,0.74408,0.74571,0.74408,0.74488,193600000.0
2009-11-11 12:35:00,0.74478,0.74485,0.74443,0.74445,164800000.0
2009-11-11 12:40:00,0.74437,0.74437,0.74387,0.74418,92800000.0
2009-11-11 12:45:00,0.74419,0.74443,0.7441,0.74429,227200000.0
2009-11-11 12:50:00,0.74434,0.74466,0.74426,0.74464,155600000.0
2009-11-11 12:55:00,0.74459,0.74473,0.74429,0.74456,153600000.0
2009-11-11 13:00:00,0.74447,0.74452,0.74362,0.74377,108800000.0
2009-11-11 13:05:00,0.74389,0.74439,0.74389,0.74439,132800000.0
2009-11-11 13:10:00,0.74438,0.74488,0.74424,0.7448,146000000.0
2009-11-11 13:15:00,0.74493,0.74505,0.7447,0.74491,244800000.0
2009-11-11 13:20:00,0.74494,0.745,0.74445,0.74455,234400000.0
2009-11-11 13:25:00,0.74447,0.74483,0.74424,0.74479,208000000.0
2009-11-11 13:30:00,0.74467,0.74467,0.7441,0.74443,190800000.0
2009-11-11 13:35:00,0.7444,0.74478,0.74432,0.74466,156200000.0
2009-11-11 13:40:00,0.74461,0.74468,0.74367,0.74468,185600000.0
2009-11-11 13:45:00,0.74468,0.74468,0.74418,0.7442,116800000.0
2009-11-11 13:50:00,0.74447,0.74452,0.74363,0.74428,182800000.0
2009-11-11 13:55:00,0.74435,0.74452,0.74418,0.74449,171200000.0
2009-11-11 14:00:00,0.7443,0.7443,0.74387,0.74391,129600000.0
2009-11-11 14:05:00,0.7439,0.74396,0.74381,0.74393,157200000.0
2009-11-11 14:10:00,0.74382,0.74391,0.74341,0.74341,121600000.0
2009-11-11 14:15:00,0.74346,0.74408,0.7434,0.74408,140800000.0
2009-11-11 14:20:00,0.74405,0.74408,0.74379,0.74404,125200000.0
2009-11-11 14:25:00,0.74395,0.74395,0.74365,0.74366,104400000.0
2009-11-11 14:30:00,0.74364,0.74376,0.7436,0.74365,53800000.0
2009-11-11 14:35:00,0.74368,0.74384,0.74353,0.74383,67200000.0
2009-11-11 14:40:00,0.74384,0.74384,0.74359,0.74372,56000000.0
2009-11-11 14:45:00,0.74377,0.74401,0.74358,0.74396,57600000.0
2009-11-11 14:50:00,0.74399,0.74416,0.74373,0.74387,51600000.0
2009-11-11 14:55:00,0.74386,0.7439,0.74362,0.74379,64000000.0
2009-11-11 15:00:00,0.74385,0.7442,0.74314,0.74416,57600000.0
2009-11-11 15:05:00,0.74411,0.74434,0.74343,0.74432,75200000.0
2009-11-11 15:10:00,0.74443,0.74467,0.74366,0.74461,60800000.0
2009-11-11 15:15:00,0.74449,0.74462,0.74414,0.74415,65000000.0
2009-11-11 15:20:00,0.74423,0.74448,0.7442,0.74444,65600000.0
2009-11-11 15:25:00,0.74445,0.74445,0.74399,0.74404,52800000.0
2009-11-11 15:30:00,0.74417,0.74461,0.74402,0.74446,54400000.0
2009-11-11 15:35:00,0.74446,0.7446,0.74428,0.74449,64000000.0
2009-11-11 15:40:00,0.74461,0.74473,0.74449,0.74472,69200000.0
2009-11-11 15:45:00,0.74473,0.74477,0.7444,0.74472,71400000.0
2009-11-11 15:50:00,0.7447,0.74483,0.74401,0.74457,57600000.0
2009-11-11 15:55:00,0.7447,0.74472,0.74446,0.74463,70400000.0
2009-11-11 16:00:00,0.74459,0.74468,0.74437,0.74445,72400000.0
2009-11-11 16:05:00,0.74465,0.74465,0.74423,0.74438,72000000.0
2009-11-11 16:10:00,0.74435,0.74447,0.74428,0.74442,64000000.0
2009-11-11 16:15:00,0.74446,0.74453,0.74351,0.74446,62800000.0
2009-11-11 16:20:00,0.7444,0.74459,0.74367,0.74453,63800000.0
2009-11-11 16:25:00,0.74452,0.74475,0.74442,0.74452,70400000.0
2009-11-11 16:30:00,0.74456,0.74485,0.74455,0.7447,58000000.0
2009-11-11 16:35:00,0.74472,0.7453,0.74428,0.7453,72000000.0
2009-11-11 16:40:00,0.74537,0.74549,0.74512,0.74523,69800000.0
2009-11-11 16:45:00,0.74522,0.74548,0.74476,0.74548,68800000.0
2009-11-11 16:50:00,0.74544,0.74595,0.74543,0.7455,57600000.0
2009-11-11 16:55:00,0.74523,0.74523,0.74484,0.74485,64400000.0
2009-11-11 17:00:00,0.7448,0.74482,0.74399,0.74447,60800000.0
2009-11-11 17:05:00,0.7445,0.74476,0.7444,0.74474,64000000.0
2009-11-11 17:10:00,0.74475,0.74561,0.74471,0.74561,65600000.0
2009-11-11 17:15:00,0.74575,0.74579,0.74538,0.74561,62400000.0
2009-11-11 17:20:00,0.74555,0.74587,0.74515,0.74576,65600000.0
2009-11-11 17:25:00,0.74565,0.74616,0.74565,0.74603,59200000.0
2009-11-11 17:30:00,0.74592,0.74616,0.74547,0.746,65600000.0
2009-11-11 17:35:00,0.74596,0.74604,0.74565,0.74592,60200000.0
2009-11-11 17:40:00,0.74601,0.74613,0.7454,0.7454,72000000.0
2009-11-11 17:45:00,0.74525,0.74532,0.74438,0.74452,68800000.0
2009-11-11 17:50:00,0.74463,0.74503,0.74448,0.74464,64000000.0
2009-11-11 17:55:00,0.7447,0.74559,0.7447,0.74557,62400000.0
2009-11-11 18:00:00,0.74535,0.7457,0.74497,0.7451,68800000.0
2009-11-11 18:05:00,0.74512,0.74536,0.74491,0.7453,62400000.0
2009-11-11 18:10:00,0.74552,0.74554,0.7451,0.7451,58000000.0
2009-11-11 18:15:00,0.74514,0.74569,0.74511,0.74569,57600000.0
2009-11-11 18:20:00,0.74584,0.74587,0.74527,0.7454,57600000.0
2009-11-11 18:25:00,0.7455,0.74565,0.74428,0.74549,75200000.0
2009-11-11 18:30:00,0.74556,0.74576,0.74539,0.74564,61200000.0
2009-11-11 18:35:00,0.74569,0.74569,0.74537,0.74564,68800000.0
2009-11-11 18:40:00,0.74574,0.74584,0.74548,0.74548,73600000.0
2009-11-11 18:45:00,0.74485,0.74573,0.74485,0.74559,60800000.0
2009-11-11 18:50:00,0.74545,0.74545,0.74513,0.74519,64000000.0
2009-11-11 18:55:00,0.74523,0.74547,0.74511,0.74547,59200000.0
2009-11-11 19:00:00,0.74547,0.74568,0.74539,0.74557,54800000.0
2009-11-11 19:05:00,0.74556,0.74603,0.74556,0.74576,59200000.0
2009-11-11 19:10:00,0.74559,0.74602,0.74544,0.74593,59200000.0
2009-11-11 19:15:00,0.746,0.74601,0.74497,0.74555,64000000.0
2009-11-11 19:20:00,0.74548,0.74557,0.745,0.74541,56400000.0
2009-11-11 19:25:00,0.74534,0.74561,0.74514,0.74561,57600000.0
2009-11-11 19:30:00,0.74566,0.74603,0.74566,0.74581,64000000.0
2009-11-11 19:35:00,0.74567,0.74591,0.74558,0.74591,65600000.0
2009-11-11 19:40:00,0.74586,0.74586,0.74536,0.74564,62400000.0
2009-11-11 19:45:00,0.74568,0.74591,0.74538,0.74575,60800000.0
2009-11-11 19:50:00,0.74565,0.74582,0.74507,0.74566,68800000.0
2009-11-11 19:55:00,0.74568,0.7463,0.74565,0.74626,68800000.0
2009-11-11 20:00:00,0.74629,0.7463,0.74582,0.74617,56000000.0
2009-11-11 20:05:00,0.74621,0.74636,0.74567,0.74591,68800000.0
2009-11-11 20:10:00,0.74606,0.74607,0.74557,0.74582,59200000.0
2009-11-11 20:15:00,0.74576,0.74597,0.74574,0.74588,54400000.0
2009-11-11 20:20:00,0.74586,0.74611,0.74572,0.74572,65600000.0
2009-11-11 20:25:00,0.74581,0.74611,0.74577,0.74592,73600000.0
2009-11-11 20:30:00,0.74589,0.74598,0.74559,0.74585,72000000.0
2009-11-11 20:35:00,0.74569,0.74591,0.74543,0.74575,61200000.0
2009-11-11 20:40:00,0.74588,0.74597,0.74565,0.74577,55400000.0
2009-11-11 20:45:00,0.74566,0.74585,0.74503,0.74585,65600000.0
2009-11-11 20:50:00,0.74593,0.74607,0.7456,0.74573,59200000.0
2009-11-11 20:55:00,0.74572,0.74592,0.74559,0.74578,67200000.0
2009-11-11 21:00:00,0.74582,0.74585,0.74565,0.74571,70400000.0
2009-11-11 21:05:00,0.74568,0.74616,0.74565,0.74611,57600000.0
2009-11-11 21:10:00,0.74618,0.74618,0.74545,0.74561,62400000.0
2009-11-11 21:15:00,0.74564,0.74579,0.74557,0.74567,56000000.0
2009-11-11 21:20:00,0.74553,0.74558,0.74515,0.74553,72000000.0
2009-11-11 21:25:00,0.74552,0.74562,0.7454,0.7454,59200000.0
2009-11-11 21:30:00,0.74538,0.74547,0.74435,0.74524,54400000.0
2009-11-11 21:35:00,0.74515,0.74552,0.74451,0.74552,66600000.0
2009-11-11 21:40:00,0.74544,0.74557,0.74502,0.74532,67200000.0
2009-11-11 21:45:00,0.74463,0.74537,0.74463,0.74509,62800000.0
2009-11-11 21:50:00,0.74509,0.74533,0.74494,0.74501,61200000.0
2009-11-11 21:55:00,0.74538,0.74541,0.74503,0.74517,62400000.0
2009-11-11 22:00:00,0.74517,0.74535,0.74492,0.74519,67200000.0
2009-11-11 22:05:00,0.74487,0.74518,0.74449,0.7449,60800000.0
2009-11-11 22:10:00,0.74506,0.74522,0.74505,0.74508,59200000.0
2009-11-11 22:15:00,0.74502,0.74516,0.74448,0.74494,50600000.0
2009-11-11 22:20:00,0.74497,0.74508,0.74427,0.74484,58600000.0
2009-11-11 22:25:00,0.74506,0.74509,0.74469,0.74498,69200000.0
2009-11-11 22:30:00,0.74501,0.74522,0.74485,0.74511,65600000.0
2009-11-11 22:35:00,0.74495,0.74522,0.7442,0.74493,56000000.0
2009-11-11 22:40:00,0.74503,0.74537,0.74483,0.74537,54400000.0
2009-11-11 22:45:00,0.7453,0.74535,0.74505,0.74532,66000000.0
2009-11-11 22:50:00,0.74509,0.74544,0.74491,0.74513,68800000.0
2009-11-11 22:55:00,0.74521,0.74574,0.74501,0.74567,67200000.0
2009-11-11 23:00:00,0.7454,0.74577,0.74498,0.74561,60800000.0
2009-11-11 23:05:00,0.74563,0.74571,0.74504,0.74504,59200000.0
2009-11-11 23:10:00,0.74507,0.74537,0.74498,0.74537,65600000.0
2009-11-11 23:15:00,0.74456,0.74536,0.74445,0.74535,61200000.0
2009-11-11 23:20:00,0.74539,0.74551,0.74518,0.74543,64000000.0
2009-11-11 23:25:00,0.74541,0.74551,0.74464,0.7453,60800000.0
2009-11-11 23:30:00,0.74522,0.74524,0.74469,0.7448,60800000.0
2009-11-11 23:35:00,0.745,0.74543,0.74477,0.74533,54400000.0
2009-11-11 23:40:00,0.74526,0.74548,0.74501,0.74517,54400000.0
2009-11-11 23:45:00,0.74505,0.74505,0.74339,0.7442,60200000.0
2009-11-11 23:50:00,0.74431,0.74446,0.74403,0.74446,52800000.0
2009-11-11 23:55:00,0.74446,0.74466,0.74428,0.74433,57600000.0
2009-11-12 00:00:00,0.74419,0.74436,0.74399,0.74424,62200000.0
2009-11-12 00:05:00,0.74428,0.74504,0.74428,0.74472,52800000.0
2009-11-12 00:10:00,0.74472,0.74498,0.74431,0.74492,60800000.0
2009-11-12 00:15:00,0.74441,0.74501,0.74432,0.74501,64000000.0
2009-11-12 00:20:00,0.74499,0.7451,0.74343,0.7446,57600000.0
2009-11-12 00:25:00,0.745,0.74524,0.74437,0.74519,66600000.0
2009-11-12 00:30:00,0.74516,0.74602,0.74496,0.74545,57000000.0
2009-11-12 00:35:00,0.74533,0.74587,0.74494,0.74581,59200000.0
2009-11-12 00:40:00,0.74554,0.74581,0.74537,0.7455,56000000.0
2009-11-12 00:45:00,0.74557,0.74558,0.74467,0.74527,60800000.0
2009-11-12 00:50:00,0.74536,0.74536,0.74498,0.7451,62400000.0
2009-11-12 00:55:00,0.74487,0.74546,0.74402,0.74545,62400000.0
2009-11-12 01:00:00,0.74536,0.74546,0.74465,0.74546,64400000.0
2009-11-12 01:05:00,0.74537,0.74571,0.7451,0.74524,62400000.0
2009-11-12 01:10:00,0.74572,0.74576,0.74501,0.74533,59200000.0
2009-11-12 01:15:00,0.74569,0.74577,0.74536,0.74536,59200000.0
2009-11-12 01:20:00,0.74551,0.7459,0.7454,0.74583,65600000.0
2009-11-12 01:25:00,0.74568,0.74597,0.7456,0.74597,57600000.0
2009-11-12 01:30:00,0.7453,0.74602,0.74505,0.746,65600000.0
2009-11-12 01:35:00,0.74598,0.74603,0.74508,0.74566,62400000.0
2009-11-12 01:40:00,0.74571,0.74586,0.74552,0.74582,67200000.0
2009-11-12 01:45:00,0.74572,0.746,0.74566,0.74571,52800000.0
2009-11-12 01:50:00,0.7456,0.74607,0.74504,0.74607,65600000.0
2009-11-12 01:55:00,0.74577,0.74597,0.74558,0.74585,51200000.0
2009-11-12 02:00:00,0.74593,0.74598,0.74542,0.74545,93600000.0
2009-11-12 02:05:00,0.74545,0.74578,0.7453,0.74532,70800000.0
2009-11-12 02:10:00,0.74541,0.74593,0.74519,0.74565,60600000.0
2009-11-12 02:15:00,0.74583,0.74606,0.74577,0.74577,63800000.0
2009-11-12 02:20:00,0.74571,0.74602,0.74497,0.74596,64000000.0
2009-11-12 02:25:00,0.74601,0.74612,0.74549,0.74551,120000000.0
2009-11-12 02:30:00,0.74633,0.74817,0.74633,0.7471,91200000.0
2009-11-12 02:35:00,0.74722,0.74779,0.74721,0.74778,67600000.0
2009-11-12 02:40:00,0.74789,0.74798,0.74717,0.74733,57600000.0
2009-11-12 02:45:00,0.74731,0.74735,0.7469,0.7473,62800000.0
2009-11-12 02:50:00,0.74726,0.74764,0.74699,0.74742,67200000.0
2009-11-12 02:55:00,0.74748,0.74769,0.74711,0.74711,67200000.0
2009-11-12 03:00:00,0.74707,0.74757,0.74703,0.74728,67200000.0
2009-11-12 03:05:00,0.74727,0.74755,0.74727,0.7475,56000000.0
2009-11-12 03:10:00,0.74748,0.74759,0.74665,0.74701,73600000.0
2009-11-12 03:15:00,0.74692,0.74712,0.74668,0.74686,60800000.0
2009-11-12 03:20:00,0.74693,0.74706,0.74635,0.74659,60800000.0
2009-11-12 03:25:00,0.74657,0.74709,0.74657,0.74666,83200000.0
2009-11-12 03:30:00,0.74596,0.74673,0.74596,0.74645,67200000.0
2009-11-12 03:35:00,0.74653,0.74662,0.74604,0.74622,48000000.0
2009-11-12 03:40:00,0.74631,0.74636,0.74571,0.74588,59200000.0
2009-11-12 03:45:00,0.74586,0.74589,0.74533,0.74559,81600000.0
2009-11-12 03:50:00,0.74543,0.74589,0.74493,0.74549,65600000.0
2009-11-12 03:55:00,0.74509,0.74573,0.74509,0.74555,73000000.0
2009-11-12 04:00:00,0.74575,0.7459,0.74509,0.74524,112000000.0
2009-11-12 04:05:00,0.74556,0.74567,0.74529,0.74548,60800000.0
2009-11-12 04:10:00,0.74555,0.74576,0.74516,0.74516,58600000.0
2009-11-12 04:15:00,0.74464,0.74532,0.74464,0.74496,78400000.0
2009-11-12 04:20:00,0.74486,0.745,0.74468,0.74493,83200000.0
2009-11-12 04:25:00,0.74489,0.74511,0.74466,0.74487,98600000.0
2009-11-12 04:30:00,0.74426,0.74524,0.74426,0.74505,80000000.0
2009-11-12 04:35:00,0.74496,0.74538,0.74496,0.74524,57600000.0
2009-11-12 04:40:00,0.74517,0.74544,0.74489,0.7452,54400000.0
2009-11-12 04:45:00,0.74524,0.74558,0.74509,0.74545,64000000.0
2009-11-12 04:50:00,0.74548,0.74562,0.74466,0.74515,68800000.0
2009-11-12 04:55:00,0.74537,0.74548,0.7452,0.74538,84200000.0
2009-11-12 05:00:00,0.74537,0.74559,0.74527,0.74535,73600000.0
2009-11-12 05:05:00,0.74549,0.74571,0.74533,0.74571,67200000.0
2009-11-12 05:10:00,0.74577,0.74592,0.74553,0.74592,93800000.0
2009-11-12 05:15:00,0.74595,0.74604,0.74573,0.74587,68800000.0
2009-11-12 05:20:00,0.74589,0.74597,0.74556,0.74556,145600000.0
2009-11-12 05:25:00,0.74566,0.7459,0.74548,0.74571,147200000.0
2009-11-12 05:30:00,0.74566,0.74605,0.74557,0.74588,84800000.0
2009-11-12 05:35:00,0.74585,0.74608,0.7457,0.74579,65600000.0
2009-11-12 05:40:00,0.74604,0.74612,0.74572,0.74572,80000000.0
2009-11-12 05:45:00,0.74569,0.74597,0.74552,0.74588,86400000.0
2009-11-12 05:50:00,0.7458,0.74594,0.74577,0.74589,115200000.0
2009-11-12 05:55:00,0.74588,0.74599,0.74544,0.74557,171600000.0
2009-11-12 06:00:00,0.7455,0.74568,0.74501,0.74568,129600000.0
2009-11-12 06:05:00,0.74568,0.74578,0.74553,0.74577,82000000.0
2009-11-12 06:10:00,0.74571,0.74597,0.74494,0.74593,92200000.0
2009-11-12 06:15:00,0.74597,0.74609,0.74573,0.74583,68200000.0
2009-11-12 06:20:00,0.74591,0.74594,0.74526,0.74564,75200000.0
2009-11-12 06:25:00,0.74559,0.74578,0.74507,0.74527,63400000.0
2009-11-12 06:30:00,0.74537,0.74538,0.74514,0.74517,88000000.0
2009-11-12 06:35:00,0.7451,0.74535,0.74501,0.74513,64000000.0
2009-11-12 06:40:00,0.74537,0.74558,0.74535,0.74557,56000000.0
2009-11-12 06:45:00,0.7456,0.7456,0.74482,0.74542,62800000.0
2009-11-12 06:50:00,0.74536,0.74547,0.74518,0.74547,54400000.0
2009-11-12 06:55:00,0.74542,0.74579,0.74487,0.74568,78400000.0
2009-11-12 07:00:00,0.74571,0.74579,0.74559,0.74576,86800000.0
2009-11-12 07:05:00,0.74576,0.74577,0.74555,0.74564,78800000.0
2009-11-12 07:10:00,0.74563,0.74567,0.74488,0.74552,92800000.0
2009-11-12 07:15:00,0.74549,0.74549,0.74526,0.74543,65600000.0
2009-11-12 07:20:00,0.7453,0.74544,0.74462,0.74529,98000000.0
2009-11-12 07:25:00,0.74527,0.74545,0.74516,0.74536,143800000.0
2009-11-12 07:30:00,0.74537,0.74542,0.745,0.74524,86800000.0
2009-11-12 07:35:00,0.74527,0.74528,0.7451,0.74513,81600000.0
2009-11-12 07:40:00,0.74518,0.74532,0.74465,0.74527,96000000.0
2009-11-12 07:45:00,0.74526,0.74548,0.7451,0.7452,142800000.0
2009-11-12 07:50:00,0.74528,0.74565,0.74492,0.7456,120400000.0
2009-11-12 07:55:00,0.74557,0.74596,0.74557,0.74589,118400000.0
2009-11-12 08:00:00,0.74589,0.74611,0.74585,0.7459,118200000.0
2009-11-12 08:05:00,0.7459,0.74595,0.74556,0.74564,99200000.0
2009-11-12 08:10:00,0.74568,0.74588,0.74515,0.74532,112400000.0
2009-11-12 08:15:00,0.74528,0.74566,0.7452,0.7454,105600000.0
2009-11-12 08:20:00,0.74539,0.74549,0.74527,0.74529,109200000.0
2009-11-12 08:25:00,0.7453,0.74544,0.74515,0.74534,173200000.0
2009-11-12 08:30:00,0.74526,0.74531,0.74499,0.7453,230200000.0
2009-11-12 08:35:00,0.74527,0.74538,0.74511,0.74538,131200000.0
2009-11-12 08:40:00,0.74537,0.74538,0.7451,0.74533,158400000.0
2009-11-12 08:45:00,0.74533,0.74533,0.74484,0.74521,171200000.0
2009-11-12 08:50:00,0.7452,0.74523,0.7449,0.74501,253200000.0
2009-11-12 08:55:00,0.74493,0.74519,0.74484,0.745,134400000.0
2009-11-12 09:00:00,0.74508,0.74514,0.74493,0.74504,146000000.0
2009-11-12 09:05:00,0.74498,0.74528,0.74492,0.745,188800000.0
2009-11-12 09:10:00,0.74498,0.745,0.74481,0.74497,293800000.0
2009-11-12 09:15:00,0.74507,0.74556,0.74507,0.74556,285800000.0
2009-11-12 09:20:00,0.7455,0.74565,0.74539,0.74558,302000000.0
2009-11-12 09:25:00,0.74532,0.74562,0.74518,0.74539,243200000.0
2009-11-12 09:30:00,0.74553,0.7457,0.74528,0.74552,182800000.0
2009-11-12 09:35:00,0.74551,0.74584,0.7453,0.74573,270400000.0
2009-11-12 09:40:00,0.74569,0.74582,0.74539,0.74568,299200000.0
2009-11-12 09:45:00,0.74583,0.74603,0.74555,0.74582,189600000.0
2009-11-12 09:50:00,0.74571,0.74578,0.74543,0.74565,320400000.0
2009-11-12 09:55:00,0.74573,0.74613,0.74573,0.74598,288400000.0
2009-11-12 10:00:00,0.74585,0.74593,0.74565,0.74589,324200000.0
2009-11-12 10:05:00,0.74588,0.74606,0.74564,0.74593,317200000.0
2009-11-12 10:10:00,0.74582,0.74596,0.74544,0.7456,456600000.0
2009-11-12 10:15:00,0.74564,0.74624,0.74564,0.74623,269600000.0
2009-11-12 10:20:00,0.74617,0.74643,0.74601,0.74601,288800000.0
2009-11-12 10:25:00,0.74601,0.74617,0.74588,0.74617,370000000.0
2009-11-12 10:30:00,0.74609,0.74624,0.74562,0.74578,200400000.0
2009-11-12 10:35:00,0.74582,0.74586,0.74531,0.74559,140200000.0
2009-11-12 10:40:00,0.74567,0.74586,0.74553,0.74565,158200000.0
2009-11-12 10:45:00,0.74562,0.74578,0.74557,0.74565,181200000.0
2009-11-12 10:50:00,0.7457,0.74587,0.74561,0.74575,252800000.0
2009-11-12 10:55:00,0.74572,0.74601,0.74558,0.74589,232800000.0
2009-11-12 11:00:00,0.7458,0.7458,0.74472,0.74487,196800000.0
2009-11-12 11:05:00,0.74488,0.74501,0.7446,0.74468,192000000.0
2009-11-12 11:10:00,0.74457,0.74493,0.74425,0.74438,316200000.0
2009-11-12 11:15:00,0.74451,0.7455,0.74447,0.74524,256400000.0
2009-11-12 11:20:00,0.7453,0.7453,0.74486,0.74504,281600000.0
2009-11-12 11:25:00,0.74495,0.7451,0.74465,0.74472,235200000.0
2009-11-12 11:30:00,0.74477,0.74477,0.74442,0.74461,171200000.0
2009-11-12 11:35:00,0.7447,0.7449,0.7446,0.74478,225400000.0
2009-11-12 11:40:00,0.74475,0.7451,0.74475,0.74499,194000000.0
2009-11-12 11:45:00,0.74489,0.74499,0.74404,0.74496,207400000.0
2009-11-12 11:50:00,0.74496,0.74497,0.74462,0.74471,200000000.0
2009-11-12 11:55:00,0.74475,0.74487,0.74459,0.74481,238200000.0
2009-11-12 12:00:00,0.7448,0.74483,0.74448,0.74449,156800000.0
2009-11-12 12:05:00,0.74449,0.74454,0.7442,0.7442,124800000.0
2009-11-12 12:10:00,0.74418,0.74474,0.74415,0.74474,155200000.0
2009-11-12 12:15:00,0.74482,0.74516,0.74482,0.74516,206800000.0
2009-11-12 12:20:00,0.74519,0.74526,0.74465,0.74468,204800000.0
2009-11-12 12:25:00,0.74476,0.74485,0.74362,0.74391,251600000.0
2009-11-12 12:30:00,0.74411,0.74506,0.74407,0.74488,193600000.0
2009-11-12 12:35:00,0.7448,0.74504,0.74462,0.74462,165600000.0
2009-11-12 12:40:00,0.74459,0.74491,0.7445,0.74491,92800000.0
2009-11-12 12:45:00,0.74498,0.74498,0.74461,0.74461,226000000.0
2009-11-12 12:50:00,0.74467,0.74497,0.74461,0.74491,155000000.0
2009-11-12 12:55:00,0.74483,0.74504,0.74467,0.74481,153600000.0
2009-11-12 13:00:00,0.74477,0.74482,0.7446,0.74468,109200000.0
2009-11-12 13:05:00,0.74462,0.74462,0.74406,0.74415,133200000.0
2009-11-12 13:10:00,0.74412,0.74454,0.74412,0.74436,147200000.0
2009-11-12 13:15:00,0.74435,0.74467,0.74424,0.74467,244800000.0
2009-11-12 13:20:00,0.74461,0.74481,0.74447,0.74476,235600000.0
2009-11-12 13:25:00,0.74476,0.74489,0.74459,0.74461,208800000.0
2009-11-12 13:30:00,0.74454,0.74461,0.74409,0.74409,188600000.0
2009-11-12 13:35:00,0.74399,0.74411,0.74374,0.74374,157200000.0
2009-11-12 13:40:00,0.74372,0.74437,0.74372,0.74437,185400000.0
2009-11-12 13:45:00,0.74353,0.74455,0.74353,0.7441,116800000.0
2009-11-12 13:50:00,0.74432,0.74432,0.74384,0.74415,182800000.0
2009-11-12 13:55:00,0.74416,0.74416,0.74388,0.74388,171600000.0
2009-11-12 14:00:00,0.74395,0.74453,0.74388,0.74432,129600000.0
2009-11-12 14:05:00,0.74442,0.74453,0.74421,0.7445,156800000.0
2009-11-12 14:10:00,0.7445,0.74478,0.74429,0.74454,121600000.0
2009-11-12 14:15:00,0.7444,0.74442,0.74388,0.74388,141000000.0
2009-11-12 14:20:00,0.74395,0.74414,0.74334,0.74341,124200000.0
2009-11-12 14:25:00,0.74342,0.74358,0.74323,0.74323,104400000.0
2009-11-12 14:30:00,0.74297,0.7434,0.74294,0.74336,56400000.0
2009-11-12 14:35:00,0.74327,0.74327,0.74254,0.74304,67200000.0
2009-11-12 14:40:00,0.74307,0.74351,0.74306,0.7435,56000000.0
2009-11-12 14:45:00,0.74358,0.74401,0.74347,0.74375,57600000.0
2009-11-12 14:50:00,0.74363,0.74403,0.74359,0.74395,57600000.0
2009-11-12 14:55:00,0.74402,0.74415,0.74379,0.74406,64000000.0
2009-11-12 15:00:00,0.74414,0.74438,0.74323,0.74437,57600000.0
2009-11-12 15:05:00,0.74438,0.74454,0.74368,0.74437,75200000.0
2009-11-12 15:10:00,0.74457,0.74457,0.74396,0.74412,60800000.0
2009-11-12 15:15:00,0.74414,0.74439,0.74406,0.7442,57600000.0
2009-11-12 15:20:00,0.74408,0.74408,0.74356,0.74371,65600000.0
2009-11-12 15:25:00,0.74355,0.7436,0.7431,0.7431,60600000.0
2009-11-12 15:30:00,0.74312,0.74357,0.74312,0.74353,54800000.0
2009-11-12 15:35:00,0.74351,0.74376,0.74334,0.74341,64000000.0
2009-11-12 15:40:00,0.74347,0.74442,0.74346,0.74409,68200000.0
2009-11-12 15:45:00,0.74415,0.74415,0.7437,0.74389,72400000.0
2009-11-12 15:50:00,0.7438,0.74399,0.74347,0.74389,57600000.0
2009-11-12 15:55:00,0.74386,0.74386,0.7435,0.74358,70400000.0
2009-11-12 16:00:00,0.74348,0.74429,0.74348,0.74402,72000000.0
2009-11-12 16:05:00,0.74409,0.74409,0.74377,0.74402,72400000.0
2009-11-12 16:10:00,0.74398,0.74425,0.74375,0.74425,64000000.0
2009-11-12 16:15:00,0.74429,0.74468,0.74361,0.74422,61800000.0
2009-11-12 16:20:00,0.74426,0.7446,0.74413,0.74428,60800000.0
2009-11-12 16:25:00,0.7441,0.74422,0.74352,0.74422,70400000.0
2009-11-12 16:30:00,0.74422,0.74439,0.74378,0.74402,57600000.0
2009-11-12 16:35:00,0.74395,0.74428,0.74349,0.74394,72000000.0
2009-11-12 16:40:00,0.74399,0.74448,0.74375,0.74431,70400000.0
2009-11-12 16:45:00,0.74412,0.7448,0.74407,0.74476,77200000.0
2009-11-12 16:50:00,0.74457,0.74548,0.74453,0.74527,57600000.0
2009-11-12 16:55:00,0.74531,0.74542,0.74514,0.74529,60800000.0
2009-11-12 17:00:00,0.74538,0.74559,0.74464,0.74488,57600000.0
2009-11-12 17:05:00,0.74489,0.74507,0.74468,0.74491,64400000.0
2009-11-12 17:10:00,0.7449,0.74538,0.74486,0.74538,65000000.0
2009-11-12 17:15:00,0.74533,0.74569,0.74505,0.74516,62400000.0
2009-11-12 17:20:00,0.74515,0.74585,0.74515,0.74557,65600000.0
2009-11-12 17:25:00,0.74542,0.74602,0.74528,0.74602,59600000.0
2009-11-12 17:30:00,0.74597,0.74626,0.74572,0.74614,65600000.0
2009-11-12 17:35:00,0.74601,0.74628,0.74561,0.74582,60800000.0
2009-11-12 17:40:00,0.746,0.74614,0.74573,0.74577,72000000.0
2009-11-12 17:45:00,0.74587,0.74616,0.74579,0.7461,68800000.0
2009-11-12 17:50:00,0.74622,0.74649,0.74596,0.74649,64000000.0
2009-11-12 17:55:00,0.74644,0.74646,0.74563,0.7461,61800000.0
2009-11-12 18:00:00,0.74581,0.74594,0.74547,0.74589,69200000.0
2009-11-12 18:05:00,0.74572,0.74577,0.7453,0.74532,62800000.0
2009-11-12 18:10:00,0.7454,0.74542,0.74477,0.74477,57600000.0
2009-11-12 18:15:00,0.74472,0.74505,0.74459,0.74488,54400000.0
2009-11-12 18:20:00,0.74477,0.74477,0.74451,0.74463,57600000.0
2009-11-12 18:25:00,0.74475,0.74475,0.7435,0.74445,75200000.0
2009-11-12 18:30:00,0.74439,0.745,0.74432,0.74474,60800000.0
2009-11-12 18:35:00,0.74473,0.7448,0.74452,0.74458,69200000.0
2009-11-12 18:40:00,0.74463,0.74483,0.74454,0.74478,73600000.0
2009-11-12 18:45:00,0.74479,0.74555,0.74467,0.74501,60800000.0
2009-11-12 18:50:00,0.74511,0.74533,0.74493,0.74525,64400000.0
2009-11-12 18:55:00,0.74529,0.74537,0.74502,0.74523,59200000.0
2009-11-12 19:00:00,0.74529,0.74529,0.74494,0.74502,53800000.0
2009-11-12 19:05:00,0.7449,0.74494,0.74462,0.74482,58600000.0
2009-11-12 19:10:00,0.74473,0.74505,0.74461,0.74487,65600000.0
2009-11-12 19:15:00,0.7449,0.74492,0.74371,0.74492,54400000.0
2009-11-12 19:20:00,0.745,0.74514,0.74475,0.74484,55400000.0
2009-11-12 19:25:00,0.74466,0.74482,0.74448,0.74453,57000000.0
2009-11-12 19:30:00,0.74483,0.74495,0.74458,0.74483,64400000.0
2009-11-12 19:35:00,0.74471,0.74505,0.74455,0.74505,65600000.0
2009-11-12 19:40:00,0.74482,0.74507,0.74465,0.74501,62400000.0
2009-11-12 19:45:00,0.74508,0.74508,0.74458,0.74486,60800000.0
2009-11-12 19:50:00,0.74491,0.74517,0.74464,0.74501,68800000.0
2009-11-12 19:55:00,0.74507,0.74513,0.74464,0.74464,68600000.0
2009-11-12 20:00:00,0.74465,0.74472,0.7442,0.74439,54800000.0
2009-11-12 20:05:00,0.74446,0.74453,0.74381,0.74388,68800000.0
2009-11-12 20:10:00,0.74381,0.74404,0.74344,0.74376,59200000.0
2009-11-12 20:15:00,0.74381,0.74417,0.74346,0.74399,59200000.0
2009-11-12 20:20:00,0.74399,0.7443,0.74391,0.74399,66400000.0
2009-11-12 20:25:00,0.74408,0.74408,0.74374,0.74385,63400000.0
2009-11-12 20:30:00,0.74384,0.74396,0.74345,0.74396,72000000.0
2009-11-12 20:35:00,0.74406,0.74436,0.74406,0.74425,60800000.0
2009-11-12 20:40:00,0.74431,0.74436,0.74414,0.7442,56000000.0
2009-11-12 20:45:00,0.74413,0.74429,0.74388,0.74426,66000000.0
2009-11-12 20:50:00,0.74421,0.74422,0.74402,0.74413,59200000.0
2009-11-12 20:55:00,0.74406,0.74438,0.74388,0.74404,67600000.0
2009-11-12 21:00:00,0.74419,0.74426,0.74391,0.74403,70400000.0
2009-11-12 21:05:00,0.74414,0.74463,0.74414,0.74451,57600000.0
2009-11-12 21:10:00,0.7445,0.74485,0.74435,0.74478,62800000.0
2009-11-12 21:15:00,0.74481,0.74503,0.7447,0.74503,56000000.0
2009-11-12 21:20:00,0.74487,0.745,0.74462,0.74488,72000000.0
2009-11-12 21:25:00,0.74483,0.7449,0.74474,0.74488,59200000.0
2009-11-12 21:30:00,0.74487,0.74491,0.7437,0.74467,54400000.0
2009-11-12 21:35:00,0.74463,0.74467,0.74443,0.74462,67200000.0
2009-11-12 21:40:00,0.74455,0.74504,0.74455,0.74476,68000000.0
2009-11-12 21:45:00,0.74463,0.74463,0.74438,0.74449,62400000.0
2009-11-12 21:50:00,0.74449,0.74495,0.74442,0.74495,60800000.0
2009-11-12 21:55:00,0.74481,0.74491,0.74401,0.74401,62400000.0
2009-11-12 22:00:00,0.74403,0.74429,0.74367,0.74419,66600000.0
2009-11-12 22:05:00,0.74401,0.74435,0.7437,0.7437,60800000.0
2009-11-12 22:10:00,0.74352,0.74383,0.74352,0.74371,59200000.0
2009-11-12 22:15:00,0.74381,0.74395,0.74333,0.74388,51200000.0
2009-11-12 22:20:00,0.74387,0.74404,0.74363,0.74371,59200000.0
2009-11-12 22:25:00,0.74369,0.74449,0.74362,0.7444,68800000.0
2009-11-12 22:30:00,0.74443,0.74462,0.74418,0.74447,65600000.0
2009-11-12 22:35:00,0.74446,0.74482,0.7444,0.74464,56000000.0
2009-11-12 22:40:00,0.74489,0.74511,0.74439,0.74439,59200000.0
2009-11-12 22:45:00,0.74438,0.74458,0.74423,0.74427,65600000.0
2009-11-12 22:50:00,0.74419,0.74431,0.74383,0.74424,68800000.0
2009-11-12 22:55:00,0.74428,0.74487,0.74407,0.7444,67200000.0
2009-11-12 23:00:00,0.74444,0.74457,0.74418,0.74446,57600000.0
2009-11-12 23:05:00,0.74438,0.74481,0.74424,0.74453,59200000.0
2009-11-12 23:10:00,0.74452,0.74457,0.74414,0.74445,65600000.0
2009-11-12 23:15:00,0.74443,0.74471,0.74404,0.74471,60800000.0
2009-11-12 23:20:00,0.74472,0.74491,0.74465,0.74481,64000000.0
2009-11-12 23:25:00,0.74476,0.74501,0.74476,0.74479,60800000.0
2009-11-12 23:30:00,0.74465,0.74473,0.74428,0.74455,60800000.0
2009-11-12 23:35:00,0.74454,0.74515,0.74454,0.74505,60800000.0
2009-11-12 23:40:00,0.74504,0.74513,0.7444,0.74507,54400000.0
2009-11-12 23:45:00,0.74501,0.7456,0.7445,0.74525,60200000.0
2009-11-12 23:50:00,0.74516,0.74541,0.74441,0.7453,52800000.0
2009-11-12 23:55:00,0.74533,0.74547,0.74509,0.74509,58000000.0
2009-11-13 00:00:00,0.74514,0.74537,0.74469,0.74513,62400000.0
2009-11-13 00:05:00,0.7451,0.7451,0.74451,0.745,52800000.0
2009-11-13 00:10:00,0.74501,0.74514,0.74482,0.74496,60800000.0
2009-11-13 00:15:00,0.74488,0.74488,0.74439,0.74463,64000000.0
2009-11-13 00:20:00,0.74459,0.74464,0.74403,0.74403,66000000.0
2009-11-13 00:25:00,0.74436,0.74458,0.74428,0.74458,61800000.0
2009-11-13 00:30:00,0.74432,0.74458,0.74404,0.74452,57600000.0
2009-11-13 00:35:00,0.74451,0.74482,0.74415,0.74478,60000000.0
2009-11-13 00:40:00,0.7447,0.74481,0.74409,0.74463,62400000.0
2009-11-13 00:45:00,0.74451,0.74482,0.74422,0.74476,60800000.0
2009-11-13 00:50:00,0.74473,0.74503,0.74427,0.745,62400000.0
2009-11-13 00:55:00,0.74496,0.74505,0.74442,0.74495,62400000.0
2009-11-13 01:00:00,0.74448,0.74507,0.74448,0.74472,64000000.0
2009-11-13 01:05:00,0.74493,0.74493,0.74415,0.74466,62800000.0
2009-11-13 01:10:00,0.74495,0.74506,0.74478,0.74506,59200000.0
2009-11-13 01:15:00,0.74503,0.746,0.74487,0.74594,59600000.0
2009-11-13 01:20:00,0.74592,0.74608,0.74534,0.74597,65600000.0
2009-11-13 01:25:00,0.74592,0.74608,0.74539,0.74588,58000000.0
2009-11-13 01:30:00,0.7458,0.74645,0.74546,0.74635,58600000.0
2009-11-13 01:35:00,0.74635,0.74644,0.74565,0.7461,62400000.0
2009-11-13 01:40:00,0.74625,0.74628,0.74589,0.746,67600000.0
2009-11-13 01:45:00,0.74595,0.74615,0.74595,0.74608,52800000.0
2009-11-13 01:50:00,0.74621,0.7463,0.7455,0.74551,65600000.0
2009-11-13 01:55:00,0.74538,0.7455,0.74513,0.74549,62400000.0
2009-11-13 02:00:00,0.74556,0.74563,0.74529,0.74533,92200000.0
2009-11-13 02:05:00,0.74535,0.74543,0.74513,0.74526,70400000.0
2009-11-13 02:10:00,0.74522,0.7456,0.74483,0.74544,59200000.0
2009-11-13 02:15:00,0.74495,0.74575,0.74495,0.74554,63800000.0
2009-11-13 02:20:00,0.74554,0.74574,0.7448,0.7456,68800000.0
2009-11-13 02:25:00,0.74565,0.7458,0.74538,0.74547,120000000.0
2009-11-13 02:30:00,0.7457,0.74595,0.74567,0.74567,91200000.0
2009-11-13 02:35:00,0.74572,0.74581,0.74558,0.74578,67200000.0
2009-11-13 02:40:00,0.74569,0.74569,0.74487,0.74504,57600000.0
2009-11-13 02:45:00,0.74519,0.74534,0.74505,0.7451,62400000.0
2009-11-13 02:50:00,0.74528,0.74534,0.74493,0.74506,64000000.0
2009-11-13 02:55:00,0.74518,0.7452,0.74479,0.74516,67200000.0
2009-11-13 03:00:00,0.74512,0.74512,0.74487,0.74496,67600000.0
2009-11-13 03:05:00,0.74501,0.74511,0.74444,0.74461,56000000.0
2009-11-13 03:10:00,0.74464,0.74464,0.74396,0.74396,73600000.0
2009-11-13 03:15:00,0.74385,0.7442,0.74366,0.74408,66000000.0
2009-11-13 03:20:00,0.7441,0.74442,0.74395,0.74442,60800000.0
2009-11-13 03:25:00,0.74439,0.7448,0.74431,0.74431,83200000.0
2009-11-13 03:30:00,0.74438,0.74457,0.74429,0.74454,67200000.0
2009-11-13 03:35:00,0.74455,0.74455,0.74399,0.74432,48000000.0
2009-11-13 03:40:00,0.74446,0.74446,0.7437,0.74415,64000000.0
2009-11-13 03:45:00,0.74439,0.74448,0.74393,0.74414,82000000.0
2009-11-13 03:50:00,0.74418,0.74469,0.74418,0.74469,65600000.0
2009-11-13 03:55:00,0.74414,0.74453,0.74388,0.74449,73600000.0
2009-11-13 04:00:00,0.74445,0.74455,0.74419,0.74442,112000000.0
2009-11-13 04:05:00,0.74454,0.74483,0.7442,0.7442,60200000.0
2009-11-13 04:10:00,0.74434,0.74477,0.7437,0.74467,59200000.0
2009-11-13 04:15:00,0.74473,0.74481,0.74446,0.74446,78400000.0
2009-11-13 04:20:00,0.74462,0.74494,0.74411,0.74469,83200000.0
2009-11-13 04:25:00,0.7446,0.74499,0.74434,0.74495,99200000.0
2009-11-13 04:30:00,0.74415,0.7453,0.74415,0.74522,80000000.0
2009-11-13 04:35:00,0.74512,0.74523,0.74459,0.74519,57600000.0
2009-11-13 04:40:00,0.74517,0.74541,0.74492,0.74518,57600000.0
2009-11-13 04:45:00,0.74463,0.74531,0.74436,0.74508,64000000.0
2009-11-13 04:50:00,0.74517,0.74536,0.74473,0.74491,68800000.0
2009-11-13 04:55:00,0.74499,0.7453,0.74465,0.74499,84600000.0
2009-11-13 05:00:00,0.74521,0.74523,0.74483,0.7451,73600000.0
2009-11-13 05:05:00,0.74516,0.74536,0.74441,0.74524,67200000.0
2009-11-13 05:10:00,0.74511,0.74516,0.74458,0.74475,94400000.0
2009-11-13 05:15:00,0.74483,0.74516,0.74465,0.7451,68800000.0
2009-11-13 05:20:00,0.74512,0.74525,0.74492,0.74493,145600000.0
2009-11-13 05:25:00,0.74485,0.74497,0.74457,0.74491,147200000.0
2009-11-13 05:30:00,0.74487,0.74498,0.74434,0.74484,85200000.0
2009-11-13 05:35:00,0.7448,0.74496,0.74432,0.74496,65600000.0
2009-11-13 05:40:00,0.74489,0.74504,0.74471,0.74471,79400000.0
2009-11-13 05:45:00,0.74465,0.74473,0.74423,0.74446,86400000.0
2009-11-13 05:50:00,0.74437,0.74468,0.74433,0.74468,115200000.0
2009-11-13 05:55:00,0.7447,0.74502,0.74461,0.74502,171200000.0
2009-11-13 06:00:00,0.74495,0.74503,0.74376,0.74465,129600000.0
2009-11-13 06:05:00,0.7445,0.74463,0.74433,0.74461,81000000.0
2009-11-13 06:10:00,0.7446,0.74485,0.74425,0.74483,92600000.0
2009-11-13 06:15:00,0.7449,0.74496,0.74444,0.74452,68800000.0
2009-11-13 06:20:00,0.7445,0.74493,0.74443,0.74474,75200000.0
2009-11-13 06:25:00,0.74478,0.74494,0.74423,0.74468,64400000.0
2009-11-13 06:30:00,0.74469,0.74479,0.74455,0.74473,88000000.0
2009-11-13 06:35:00,0.74455,0.74479,0.74448,0.74473,64000000.0
2009-11-13 06:40:00,0.7446,0.74495,0.74457,0.74462,56400000.0
2009-11-13 06:45:00,0.7443,0.74496,0.7443,0.74493,62400000.0
2009-11-13 06:50:00,0.74492,0.74541,0.74423,0.74541,54400000.0
2009-11-13 06:55:00,0.74523,0.74548,0.74506,0.74506,78400000.0
2009-11-13 07:00:00,0.7449,0.74506,0.74429,0.74498,86400000.0
2009-11-13 07:05:00,0.74493,0.74519,0.74488,0.74513,78400000.0
2009-11-13 07:10:00,0.74516,0.74523,0.74448,0.74491,92800000.0
2009-11-13 07:15:00,0.74522,0.74524,0.74494,0.7452,65600000.0
2009-11-13 07:20:00,0.74527,0.74531,0.74453,0.7452,97600000.0
2009-11-13 07:25:00,0.74518,0.74526,0.74486,0.74514,144000000.0
2009-11-13 07:30:00,0.74505,0.74515,0.7443,0.74504,86800000.0
2009-11-13 07:35:00,0.74477,0.74504,0.74428,0.74493,81600000.0
2009-11-13 07:40:00,0.745,0.7451,0.74468,0.74503,96000000.0
2009-11-13 07:45:00,0.74505,0.74537,0.74485,0.74524,144400000.0
2009-11-13 07:50:00,0.7452,0.74534,0.74497,0.7453,120000000.0
2009-11-13 07:55:00,0.74524,0.74527,0.74475,0.74475,118400000.0
2009-11-13 08:00:00,0.74473,0.74516,0.74473,0.74506,118400000.0
2009-11-13 08:05:00,0.7452,0.74522,0.74456,0.74498,99600000.0
2009-11-13 08:10:00,0.7452,0.74545,0.74513,0.74522,112400000.0
2009-11-13 08:15:00,0.74496,0.74526,0.74496,0.7451,106000000.0
2009-11-13 08:20:00,0.74511,0.74542,0.74464,0.74515,109200000.0
2009-11-13 08:25:00,0.7454,0.74571,0.74533,0.7455,172800000.0
2009-11-13 08:30:00,0.74547,0.74553,0.74478,0.74535,230400000.0
2009-11-13 08:35:00,0.74533,0.74549,0.74527,0.74527,131200000.0
2009-11-13 08:40:00,0.74527,0.74541,0.7452,0.74526,158400000.0
2009-11-13 08:45:00,0.74537,0.74569,0.74529,0.74563,172000000.0
2009-11-13 08:50:00,0.74557,0.74626,0.74557,0.74614,252800000.0
2009-11-13 08:55:00,0.74617,0.74617,0.74597,0.74599,134800000.0
2009-11-13 09:00:00,0.74607,0.74661,0.74598,0.74645,146000000.0
2009-11-13 09:05:00,0.74644,0.74657,0.74621,0.74638,188800000.0
2009-11-13 09:10:00,0.74639,0.74664,0.7463,0.74642,294800000.0
2009-11-13 09:15:00,0.7464,0.7464,0.74606,0.74616,286200000.0
2009-11-13 09:20:00,0.74623,0.74644,0.7461,0.74626,303000000.0
2009-11-13 09:25:00,0.74639,0.74639,0.7455,0.74614,243200000.0
2009-11-13 09:30:00,0.74619,0.74634,0.74613,0.7463,182800000.0
2009-11-13 09:35:00,0.74626,0.74646,0.74618,0.74645,270400000.0
2009-11-13 09:40:00,0.74638,0.74663,0.74621,0.74634,298800000.0
2009-11-13 09:45:00,0.74668,0.74689,0.74642,0.74685,188800000.0
2009-11-13 09:50:00,0.74694,0.74701,0.7467,0.74675,319400000.0
2009-11-13 09:55:00,0.74677,0.74679,0.74574,0.74574,288000000.0
2009-11-13 10:00:00,0.74564,0.74582,0.74551,0.7458,325200000.0
2009-11-13 10:05:00,0.74581,0.74601,0.74552,0.74553,316800000.0
2009-11-13 10:10:00,0.74555,0.74581,0.74544,0.74568,456000000.0
2009-11-13 10:15:00,0.74561,0.74603,0.7455,0.74591,271200000.0
2009-11-13 10:20:00,0.74593,0.74613,0.74579,0.74601,289000000.0
2009-11-13 10:25:00,0.74608,0.74619,0.74601,0.74601,371200000.0
2009-11-13 10:30:00,0.74602,0.74607,0.74581,0.74581,200000000.0
2009-11-13 10:35:00,0.74575,0.74583,0.74573,0.74576,140800000.0
2009-11-13 10:40:00,0.74583,0.74592,0.74561,0.74592,159200000.0
2009-11-13 10:45:00,0.74598,0.74613,0.74587,0.74608,182000000.0
2009-11-13 10:50:00,0.74613,0.74619,0.74594,0.74612,253200000.0
2009-11-13 10:55:00,0.74604,0.74623,0.74599,0.74605,232400000.0
2009-11-13 11:00:00,0.74622,0.74622,0.74582,0.74582,196800000.0
2009-11-13 11:05:00,0.74573,0.7461,0.74551,0.74606,192000000.0
2009-11-13 11:10:00,0.74598,0.7463,0.74578,0.74604,316600000.0
2009-11-13 11:15:00,0.74602,0.74618,0.74588,0.74602,256000000.0
2009-11-13 11:20:00,0.74608,0.74692,0.74588,0.74681,282000000.0
2009-11-13 11:25:00,0.74669,0.74748,0.74667,0.74748,235200000.0
2009-11-13 11:30:00,0.74755,0.74814,0.74729,0.74811,171600000.0
2009-11-13 11:35:00,0.74821,0.74821,0.74751,0.74772,226400000.0
2009-11-13 11:40:00,0.7478,0.74801,0.74771,0.74793,193000000.0
2009-11-13 11:45:00,0.74782,0.74782,0.74725,0.74728,208000000.0
2009-11-13 11:50:00,0.74724,0.74742,0.74707,0.74739,200000000.0
2009-11-13 11:55:00,0.74732,0.74732,0.74671,0.74671,238800000.0
2009-11-13 12:00:00,0.74679,0.7474,0.7467,0.74723,157200000.0
2009-11-13 12:05:00,0.74724,0.74766,0.7472,0.74766,125200000.0
2009-11-13 12:10:00,0.74766,0.74767,0.74733,0.74733,155200000.0
2009-11-13 12:15:00,0.74721,0.7473,0.74686,0.74691,206600000.0
2009-11-13 12:20:00,0.74693,0.74699,0.74665,0.74683,205200000.0
2009-11-13 12:25:00,0.74691,0.74703,0.74566,0.74611,251800000.0
2009-11-13 12:30:00,0.74614,0.74733,0.74613,0.74715,193600000.0
2009-11-13 12:35:00,0.74706,0.7472,0.74651,0.74714,164800000.0
2009-11-13 12:40:00,0.74723,0.74738,0.74707,0.74726,92600000.0
2009-11-13 12:45:00,0.74734,0.74751,0.74728,0.74734,227200000.0
2009-11-13 12:50:00,0.74734,0.74785,0.74728,0.74779,155200000.0
2009-11-13 12:55:00,0.74777,0.74789,0.74738,0.7477,153600000.0
2009-11-13 13:00:00,0.74769,0.74794,0.74759,0.74792,108800000.0
2009-11-13 13:05:00,0.74784,0.74796,0.74753,0.74783,132800000.0
2009-11-13 13:10:00,0.74781,0.74792,0.74718,0.74718,147200000.0
2009-11-13 13:15:00,0.74752,0.7477,0.74701,0.74767,244200000.0
2009-11-13 13:20:00,0.74766,0.74775,0.74732,0.74732,235200000.0
2009-11-13 13:25:00,0.74737,0.74748,0.747,0.74726,208400000.0
2009-11-13 13:30:00,0.74728,0.74758,0.7472,0.74751,190800000.0
2009-11-13 13:35:00,0.74746,0.7476,0.74726,0.74737,156600000.0
2009-11-13 13:40:00,0.74743,0.74754,0.74732,0.74747,186600000.0
2009-11-13 13:45:00,0.74685,0.74743,0.74685,0.74722,117200000.0
2009-11-13 13:50:00,0.74726,0.74767,0.74715,0.7476,182400000.0
2009-11-13 13:55:00,0.74758,0.74758,0.74672,0.74743,170600000.0
2009-11-13 14:00:00,0.7473,0.7473,0.74694,0.74722,128400000.0
2009-11-13 14:05:00,0.74725,0.74725,0.74706,0.74714,157600000.0
2009-11-13 14:10:00,0.74715,0.74726,0.74693,0.74697,122000000.0
2009-11-13 14:15:00,0.74699,0.74736,0.74672,0.74736,140200000.0
2009-11-13 14:20:00,0.74734,0.74775,0.74724,0.7476,126000000.0
2009-11-13 14:25:00,0.74765,0.74791,0.74743,0.74743,104000000.0
2009-11-13 14:30:00,0.74775,0.74794,0.74764,0.74764,54400000.0
2009-11-13 14:35:00,0.74779,0.74819,0.74779,0.74811,67200000.0
2009-11-13 14:40:00,0.74825,0.7483,0.74784,0.74824,56000000.0
2009-11-13 14:45:00,0.74823,0.7483,0.74794,0.74806,57600000.0
2009-11-13 14:50:00,0.74801,0.74821,0.74794,0.74807,51200000.0
2009-11-13 14:55:00,0.74805,0.74841,0.74793,0.74837,68800000.0
2009-11-13 15:00:00,0.74831,0.74835,0.74732,0.74831,66000000.0
2009-11-13 15:05:00,0.74839,0.74844,0.74737,0.7484,75200000.0
2009-11-13 15:10:00,0.74849,0.7485,0.74817,0.74832,60600000.0
2009-11-13 15:15:00,0.74825,0.74868,0.74815,0.74868,57000000.0
2009-11-13 15:20:00,0.74884,0.74896,0.74841,0.74896,75200000.0
2009-11-13 15:25:00,0.74897,0.74913,0.74854,0.7486,52800000.0
2009-11-13 15:30:00,0.74846,0.74896,0.7483,0.7488,54400000.0
2009-11-13 15:35:00,0.74876,0.74876,0.7484,0.74858,64800000.0
2009-11-13 15:40:00,0.74869,0.74898,0.74865,0.74884,69200000.0
2009-11-13 15:45:00,0.74892,0.74923,0.74878,0.74911,72000000.0
2009-11-13 15:50:00,0.74906,0.74914,0.74885,0.74892,57600000.0
2009-11-13 15:55:00,0.74903,0.74926,0.74898,0.74914,70400000.0
2009-11-13 16:00:00,0.74925,0.7493,0.74869,0.74869,72000000.0
2009-11-13 16:05:00,0.74891,0.74945,0.74891,0.74935,72000000.0
2009-11-13 16:10:00,0.74941,0.74957,0.74924,0.74939,64000000.0
2009-11-13 16:15:00,0.74936,0.74956,0.74857,0.74954,62400000.0
2009-11-13 16:20:00,0.74947,0.74965,0.74936,0.74945,60200000.0
2009-11-13 16:25:00,0.74949,0.74951,0.7492,0.7494,70400000.0
2009-11-13 16:30:00,0.74945,0.74947,0.74893,0.74907,57600000.0
2009-11-13 16:35:00,0.74905,0.7494,0.74859,0.74897,72000000.0
2009-11-13 16:40:00,0.74882,0.74951,0.7485,0.74944,70400000.0
2009-11-13 16:45:00,0.7494,0.75008,0.74927,0.75,69200000.0
2009-11-13 16:50:00,0.74991,0.75029,0.74988,0.75013,57600000.0
2009-11-13 16:55:00,0.74964,0.74964,0.74888,0.7493,59200000.0
2009-11-13 17:00:00,0.74912,0.74913,0.74856,0.7487,57600000.0
2009-11-13 17:05:00,0.74909,0.74941,0.74892,0.74941,64000000.0
2009-11-13 17:10:00,0.7496,0.74978,0.74921,0.74927,65600000.0
2009-11-13 17:15:00,0.74916,0.74935,0.74897,0.74902,67200000.0
2009-11-13 17:20:00,0.74893,0.7493,0.74855,0.74883,66000000.0
2009-11-13 17:25:00,0.7488,0.7488,0.74844,0.74868,59200000.0
2009-11-13 17:30:00,0.74857,0.7488,0.74834,0.74859,65600000.0
2009-11-13 17:35:00,0.7486,0.75024,0.7486,0.7502,60800000.0
2009-11-13 17:40:00,0.7503,0.75236,0.75016,0.75203,72000000.0
2009-11-13 17:45:00,0.75206,0.75206,0.75139,0.75155,68800000.0
2009-11-13 17:50:00,0.75168,0.75238,0.75147,0.75234,64000000.0
2009-11-13 17:55:00,0.75251,0.75263,0.7517,0.7517,62400000.0
2009-11-13 18:00:00,0.75131,0.75192,0.75131,0.75192,68800000.0
2009-11-13 18:05:00,0.75184,0.75198,0.75115,0.75115,62400000.0
2009-11-13 18:10:00,0.75126,0.75135,0.75091,0.75127,57600000.0
2009-11-13 18:15:00,0.75132,0.75158,0.75127,0.75148,54400000.0
2009-11-13 18:20:00,0.75144,0.7518,0.75138,0.75165,57600000.0
2009-11-13 18:25:00,0.75168,0.75242,0.75136,0.75237,75200000.0
2009-11-13 18:30:00,0.75221,0.75225,0.75143,0.75143,60800000.0
2009-11-13 18:35:00,0.75186,0.7521,0.75176,0.75196,68800000.0
2009-11-13 18:40:00,0.7519,0.7521,0.7517,0.75208,73600000.0
2009-11-13 18:45:00,0.75211,0.75221,0.7516,0.75163,60800000.0
2009-11-13 18:50:00,0.75186,0.7521,0.75167,0.75167,64000000.0
2009-11-13 18:55:00,0.75184,0.75184,0.75128,0.75173,59200000.0
2009-11-13 19:00:00,0.75178,0.75208,0.75171,0.75208,57600000.0
2009-11-13 19:05:00,0.75223,0.75223,0.75148,0.75172,59600000.0
2009-11-13 19:10:00,0.75157,0.75162,0.75122,0.75122,59200000.0
2009-11-13 19:15:00,0.7512,0.75168,0.75067,0.75144,53800000.0
2009-11-13 19:20:00,0.75139,0.75168,0.75133,0.75156,56000000.0
2009-11-13 19:25:00,0.7512,0.75167,0.75114,0.75163,57600000.0
2009-11-13 19:30:00,0.75152,0.75162,0.75113,0.75123,70400000.0
2009-11-13 19:35:00,0.75123,0.75138,0.75087,0.75115,65600000.0
2009-11-13 19:40:00,0.75114,0.75115,0.75073,0.75113,62800000.0
2009-11-13 19:45:00,0.75125,0.75128,0.75074,0.7509,60600000.0
2009-11-13 19:50:00,0.75076,0.75101,0.75063,0.75067,69200000.0
2009-11-13 19:55:00,0.75071,0.75097,0.75059,0.75067,69200000.0
2009-11-13 20:00:00,0.75077,0.75102,0.7507,0.75091,56000000.0
2009-11-13 20:05:00,0.75092,0.75097,0.75045,0.75067,68800000.0
2009-11-13 20:10:00,0.75077,0.75101,0.75068,0.75097,59200000.0
2009-11-13 20:15:00,0.75097,0.75117,0.75086,0.75105,61800000.0
2009-11-13 20:20:00,0.75074,0.75088,0.75061,0.75071,65600000.0
2009-11-13 20:25:00,0.75083,0.75182,0.7508,0.7518,64000000.0
2009-11-13 20:30:00,0.75187,0.75187,0.7514,0.75148,70800000.0
2009-11-13 20:35:00,0.75149,0.75149,0.75109,0.75142,60800000.0
2009-11-13 20:40:00,0.75153,0.75157,0.75083,0.75149,56000000.0
2009-11-13 20:45:00,0.75143,0.7518,0.75136,0.7518,65000000.0
2009-11-13 20:50:00,0.75179,0.75179,0.7511,0.75147,59200000.0
2009-11-13 20:55:00,0.75147,0.75171,0.75142,0.75152,67200000.0
2009-11-13 21:00:00,0.75151,0.75183,0.75141,0.75183,70400000.0
2009-11-13 21:05:00,0.75174,0.7519,0.75111,0.75149,58400000.0
2009-11-13 21:10:00,0.75177,0.75202,0.75157,0.75198,62400000.0
2009-11-13 21:15:00,0.752,0.752,0.75118,0.75192,55400000.0
2009-11-13 21:20:00,0.75178,0.75178,0.75062,0.75088,72000000.0
2009-11-13 21:25:00,0.75103,0.75151,0.75094,0.75145,59600000.0
2009-11-13 21:30:00,0.75146,0.75153,0.75035,0.75125,54400000.0
2009-11-13 21:35:00,0.75122,0.75137,0.75087,0.75105,67200000.0
2009-11-13 21:40:00,0.75094,0.75147,0.75093,0.75147,67200000.0
2009-11-13 21:45:00,0.75144,0.75171,0.75127,0.75168,62400000.0
2009-11-13 21:50:00,0.75164,0.75168,0.751,0.75163,60800000.0
2009-11-13 21:55:00,0.75167,0.75218,0.75157,0.75217,62400000.0
2009-11-13 22:00:00,0.7521,0.75222,0.75169,0.7519,67600000.0
2009-11-13 22:05:00,0.7518,0.75206,0.75146,0.75201,60800000.0
2009-11-13 22:10:00,0.75198,0.75251,0.75164,0.7524,59600000.0
2009-11-13 22:15:00,0.75245,0.75257,0.75182,0.75249,51200000.0
2009-11-13 22:20:00,0.75236,0.75252,0.75225,0.75245,59200000.0
2009-11-13 22:25:00,0.75217,0.75249,0.75202,0.75226,68800000.0
2009-11-13 22:30:00,0.75224,0.75224,0.75189,0.75196,65600000.0
2009-11-13 22:35:00,0.75196,0.75203,0.75172,0.752,56000000.0
2009-11-13 22:40:00,0.75165,0.75214,0.75165,0.75198,51200000.0
2009-11-13 22:45:00,0.75179,0.75192,0.75147,0.75163,65600000.0
2009-11-13 22:50:00,0.75192,0.75289,0.75192,0.75287,68800000.0
2009-11-13 22:55:00,0.75287,0.75299,0.75259,0.75268,67200000.0
2009-11-13 23:00:00,0.75209,0.75266,0.75171,0.75217,64000000.0
2009-11-13 23:05:00,0.75223,0.75232,0.75128,0.75171,65600000.0
2009-11-13 23:10:00,0.75172,0.75227,0.75172,0.7521,65600000.0
2009-11-13 23:15:00,0.75172,0.75249,0.75166,0.7523,61200000.0
2009-11-13 23:20:00,0.75238,0.75238,0.75169,0.75222,67200000.0
2009-11-13 23:25:00,0.75262,0.75271,0.75167,0.75181,61600000.0
2009-11-13 23:30:00,0.75126,0.75229,0.75126,0.75223,60800000.0
2009-11-13 23:35:00,0.75199,0.75225,0.75154,0.75205,53800000.0
2009-11-13 23:40:00,0.75216,0.75223,0.75065,0.7511,57600000.0
2009-11-13 23:45:00,0.75036,0.75209,0.75016,0.75197,61200000.0
2009-11-13 23:50:00,0.75188,0.75265,0.75165,0.75227,52800000.0
2009-11-13 23:55:00,0.75226,0.75245,0.7518,0.75193,57000000.0
2009-11-16 00:00:00,0.75263,0.75263,0.75047,0.75085,62800000.0
2009-11-16 00:05:00,0.7509,0.75102,0.75063,0.75091,52800000.0
2009-11-16 00:10:00,0.75095,0.75103,0.75075,0.75091,61200000.0
2009-11-16 00:15:00,0.75076,0.751,0.75065,0.75068,64000000.0
2009-11-16 00:20:00,0.75068,0.7511,0.75057,0.75057,57000000.0
2009-11-16 00:25:00,0.75092,0.75102,0.75029,0.75032,60800000.0
2009-11-16 00:30:00,0.75093,0.7511,0.75059,0.75063,58000000.0
2009-11-16 00:35:00,0.75055,0.75069,0.75027,0.75063,59200000.0
2009-11-16 00:40:00,0.75058,0.75073,0.75012,0.75055,56000000.0
2009-11-16 00:45:00,0.75007,0.75071,0.75007,0.75069,60600000.0
2009-11-16 00:50:00,0.75073,0.75087,0.75038,0.75051,62400000.0
2009-11-16 00:55:00,0.75038,0.75065,0.75021,0.75058,62400000.0
2009-11-16 01:00:00,0.75065,0.75065,0.75027,0.75032,64400000.0
2009-11-16 01:05:00,0.75027,0.75068,0.75024,0.75024,62800000.0
2009-11-16 01:10:00,0.75018,0.75058,0.74969,0.74969,59200000.0
2009-11-16 01:15:00,0.75048,0.7507,0.75033,0.75068,59600000.0
2009-11-16 01:20:00,0.75054,0.75076,0.75005,0.75042,65600000.0
2009-11-16 01:25:00,0.75039,0.75044,0.74977,0.75037,57600000.0
2009-11-16 01:30:00,0.75028,0.75039,0.74909,0.74999,58600000.0
2009-11-16 01:35:00,0.74998,0.75029,0.74995,0.75026,61800000.0
2009-11-16 01:40:00,0.75025,0.75033,0.74998,0.75027,67600000.0
2009-11-16 01:45:00,0.75028,0.75045,0.75012,0.75012,52800000.0
2009-11-16 01:50:00,0.75012,0.75028,0.74986,0.74993,65600000.0
2009-11-16 01:55:00,0.74985,0.75033,0.7497,0.74994,62400000.0
2009-11-16 02:00:00,0.74977,0.75005,0.74935,0.74999,62400000.0
2009-11-16 02:05:00,0.74998,0.75,0.74913,0.74935,65600000.0
2009-11-16 02:10:00,0.74949,0.74949,0.7491,0.7492,52800000.0
2009-11-16 02:15:00,0.7492,0.74993,0.7492,0.74976,66600000.0
2009-11-16 02:20:00,0.74956,0.74983,0.74928,0.7494,61800000.0
2009-11-16 02:25:00,0.74936,0.74942,0.74844,0.74932,59600000.0
2009-11-16 02:30:00,0.74953,0.74955,0.74907,0.74916,57600000.0
2009-11-16 02:35:00,0.74869,0.74908,0.74847,0.74894,65600000.0
2009-11-16 02:40:00,0.74888,0.74894,0.74799,0.74805,59200000.0
2009-11-16 02:45:00,0.74803,0.7481,0.74746,0.74769,58600000.0
2009-11-16 02:50:00,0.74771,0.74807,0.74759,0.74776,62400000.0
2009-11-16 02:55:00,0.74701,0.74728,0.74654,0.74721,64400000.0
2009-11-16 03:00:00,0.74731,0.74732,0.74687,0.74719,62400000.0
2009-11-16 03:05:00,0.74721,0.74757,0.74673,0.74744,62800000.0
2009-11-16 03:10:00,0.74733,0.74753,0.74711,0.74739,60800000.0
2009-11-16 03:15:00,0.74734,0.74763,0.7472,0.74763,56000000.0
2009-11-16 03:20:00,0.74792,0.74848,0.7479,0.74848,59200000.0
2009-11-16 03:25:00,0.74844,0.74844,0.74771,0.74823,57000000.0
2009-11-16 03:30:00,0.74842,0.74875,0.74834,0.74862,61200000.0
2009-11-16 03:35:00,0.74843,0.74993,0.74843,0.74993,58000000.0
2009-11-16 03:40:00,0.74991,0.74997,0.74944,0.7499,64000000.0
2009-11-16 03:45:00,0.74966,0.74982,0.74933,0.74961,60800000.0
2009-11-16 03:50:00,0.74968,0.75028,0.74968,0.75028,52200000.0
2009-11-16 03:55:00,0.7503,0.75032,0.74966,0.75022,62800000.0
2009-11-16 04:00:00,0.75032,0.75063,0.75032,0.7505,57600000.0
2009-11-16 04:05:00,0.75044,0.75057,0.75024,0.75046,52200000.0
2009-11-16 04:10:00,0.75054,0.75076,0.74969,0.75056,60200000.0
2009-11-16 04:15:00,0.75065,0.7508,0.75047,0.75072,54400000.0
2009-11-16 04:20:00,0.75071,0.75099,0.75071,0.75099,54400000.0
2009-11-16 04:25:00,0.75093,0.75105,0.75066,0.75075,60800000.0
2009-11-16 04:30:00,0.75094,0.7511,0.75069,0.75069,60800000.0
2009-11-16 04:35:00,0.75098,0.75136,0.75091,0.75136,64000000.0
2009-11-16 04:40:00,0.75128,0.75137,0.75096,0.75124,60800000.0
2009-11-16 04:45:00,0.75129,0.75145,0.75067,0.75067,65600000.0
2009-11-16 04:50:00,0.75061,0.75061,0.75001,0.75001,59200000.0
2009-11-16 04:55:00,0.75001,0.75025,0.74993,0.75019,57600000.0
2009-11-16 05:00:00,0.75021,0.75029,0.74977,0.74999,67200000.0
2009-11-16 05:05:00,0.75005,0.75028,0.74971,0.75008,68800000.0
2009-11-16 05:10:00,0.75026,0.75026,0.74968,0.7497,65600000.0
2009-11-16 05:15:00,0.74974,0.74991,0.74952,0.74968,51200000.0
2009-11-16 05:20:00,0.74981,0.74993,0.74944,0.74983,56000000.0
2009-11-16 05:25:00,0.74969,0.74985,0.7491,0.74984,66000000.0
2009-11-16 05:30:00,0.74981,0.74982,0.74871,0.74963,68800000.0
2009-11-16 05:35:00,0.74942,0.74961,0.74895,0.74948,59200000.0
2009-11-16 05:40:00,0.74948,0.74979,0.74948,0.74967,51200000.0
2009-11-16 05:45:00,0.74954,0.7496,0.74942,0.74945,59600000.0
2009-11-16 05:50:00,0.74934,0.74962,0.7489,0.7495,60200000.0
2009-11-16 05:55:00,0.74962,0.74962,0.74934,0.74951,67200000.0
2009-11-16 06:00:00,0.74901,0.74986,0.7488,0.74986,62400000.0
2009-11-16 06:05:00,0.74991,0.74991,0.74909,0.74965,60800000.0
2009-11-16 06:10:00,0.74969,0.74976,0.74943,0.74963,62400000.0
2009-11-16 06:15:00,0.74964,0.74971,0.74872,0.74923,67600000.0
2009-11-16 06:20:00,0.74939,0.74966,0.74915,0.74952,66600000.0
2009-11-16 06:25:00,0.74967,0.74985,0.74865,0.74971,54800000.0
2009-11-16 06:30:00,0.74972,0.74978,0.7493,0.74961,59200000.0
2009-11-16 06:35:00,0.74964,0.75011,0.74964,0.74998,71800000.0
2009-11-16 06:40:00,0.74998,0.75012,0.74915,0.74997,56000000.0
2009-11-16 06:45:00,0.74999,0.75032,0.74961,0.75023,62400000.0
2009-11-16 06:50:00,0.75026,0.75045,0.75007,0.7504,57600000.0
2009-11-16 06:55:00,0.75037,0.75057,0.74993,0.75019,70400000.0
2009-11-16 07:00:00,0.74944,0.75067,0.74944,0.75053,67200000.0
2009-11-16 07:05:00,0.75041,0.7505,0.74964,0.75008,59200000.0
2009-11-16 07:10:00,0.75028,0.75038,0.75002,0.75028,66400000.0
2009-11-16 07:15:00,0.75048,0.75048,0.75011,0.75026,56000000.0
2009-11-16 07:20:00,0.75014,0.75028,0.74954,0.75,60200000.0
2009-11-16 07:25:00,0.75011,0.75023,0.74908,0.75008,72000000.0
2009-11-16 07:30:00,0.7497,0.75008,0.74955,0.74996,64000000.0
2009-11-16 07:35:00,0.74994,0.7502,0.74959,0.75009,65600000.0
2009-11-16 07:40:00,0.75017,0.7503,0.74987,0.74989,54400000.0
2009-11-16 07:45:00,0.74982,0.74996,0.74919,0.74993,59200000.0
2009-11-16 07:50:00,0.74984,0.75022,0.7494,0.7499,68800000.0
2009-11-16 07:55:00,0.75004,0.75015,0.74954,0.75008,56000000.0
2009-11-16 08:00:00,0.74994,0.7501,0.74967,0.74988,68800000.0
2009-11-16 08:05:00,0.74969,0.75001,0.7494,0.74977,68800000.0
2009-11-16 08:10:00,0.74982,0.75004,0.74909,0.74984,60800000.0
2009-11-16 08:15:00,0.74981,0.74989,0.74941,0.74941,62800000.0
2009-11-16 08:20:00,0.74947,0.74963,0.74941,0.74952,65600000.0
2009-11-16 08:25:00,0.74957,0.74973,0.7492,0.74965,64000000.0
2009-11-16 08:30:00,0.74918,0.74989,0.74918,0.74951,58000000.0
2009-11-16 08:35:00,0.74981,0.74981,0.74885,0.74958,56000000.0
2009-11-16 08:40:00,0.74955,0.74965,0.74854,0.74947,54400000.0
2009-11-16 08:45:00,0.74929,0.74941,0.74911,0.74939,59600000.0
2009-11-16 08:50:00,0.74949,0.75006,0.74931,0.75001,59200000.0
2009-11-16 08:55:00,0.74999,0.75003,0.74983,0.74986,54400000.0
2009-11-16 09:00:00,0.74992,0.75,0.74972,0.75,59200000.0
2009-11-16 09:05:00,0.74998,0.75009,0.7496,0.7496,64000000.0
2009-11-16 09:10:00,0.74956,0.74967,0.74943,0.74945,61200000.0
2009-11-16 09:15:00,0.74939,0.74956,0.74939,0.7495,73600000.0
2009-11-16 09:20:00,0.74944,0.74947,0.74879,0.74891,68800000.0
2009-11-16 09:25:00,0.74898,0.74946,0.74887,0.74946,60800000.0
2009-11-16 09:30:00,0.74954,0.75052,0.74907,0.75009,75200000.0
2009-11-16 09:35:00,0.75021,0.75037,0.75012,0.7503,57000000.0
2009-11-16 09:40:00,0.7502,0.75022,0.74967,0.74972,54400000.0
2009-11-16 09:45:00,0.74938,0.74979,0.74908,0.74958,57600000.0
2009-11-16 09:50:00,0.74948,0.74986,0.74945,0.74976,62400000.0
2009-11-16 09:55:00,0.74978,0.75001,0.74951,0.74963,69200000.0
2009-11-16 10:00:00,0.74986,0.74986,0.74956,0.74971,61800000.0
2009-11-16 10:05:00,0.74976,0.74991,0.7494,0.74964,64000000.0
2009-11-16 10:10:00,0.74961,0.74996,0.74951,0.74955,68800000.0
2009-11-16 10:15:00,0.74963,0.74967,0.74932,0.74959,72000000.0
2009-11-16 10:20:00,0.74958,0.74974,0.7494,0.74946,60800000.0
2009-11-16 10:25:00,0.74953,0.74965,0.74914,0.74914,65600000.0
2009-11-16 10:30:00,0.74902,0.74902,0.74837,0.7489,59200000.0
2009-11-16 10:35:00,0.749,0.74971,0.749,0.74938,66000000.0
2009-11-16 10:40:00,0.74935,0.74935,0.749,0.74922,62400000.0
2009-11-16 10:45:00,0.74912,0.74912,0.74895,0.749,65600000.0
2009-11-16 10:50:00,0.74904,0.74912,0.74884,0.74896,64000000.0
2009-11-16 10:55:00,0.749,0.74908,0.74856,0.74898,57600000.0
2009-11-16 11:00:00,0.74894,0.74935,0.74894,0.74935,59200000.0
2009-11-16 11:05:00,0.74935,0.74951,0.7491,0.74945,58000000.0
2009-11-16 11:10:00,0.74956,0.74964,0.74932,0.74936,68600000.0
2009-11-16 11:15:00,0.74937,0.74946,0.74894,0.74931,70400000.0
2009-11-16 11:20:00,0.74936,0.74944,0.74851,0.74893,72000000.0
2009-11-16 11:25:00,0.7489,0.7492,0.7488,0.7491,57600000.0
2009-11-16 11:30:00,0.74915,0.7495,0.74846,0.74942,71200000.0
2009-11-16 11:35:00,0.74931,0.74935,0.74892,0.74928,60200000.0
2009-11-16 11:40:00,0.74933,0.74962,0.74854,0.74937,62400000.0
2009-11-16 11:45:00,0.74939,0.74939,0.74909,0.74914,64000000.0
2009-11-16 11:50:00,0.74907,0.74928,0.74838,0.74888,72000000.0
2009-11-16 11:55:00,0.74903,0.74957,0.74903,0.74944,72000000.0
2009-11-16 12:00:00,0.74927,0.74968,0.74917,0.74955,70800000.0
2009-11-16 12:05:00,0.74939,0.74954,0.74907,0.74907,58000000.0
2009-11-16 12:10:00,0.74911,0.74921,0.74866,0.74901,72000000.0
2009-11-16 12:15:00,0.74908,0.74953,0.74905,0.74944,69200000.0
2009-11-16 12:20:00,0.74934,0.74966,0.74927,0.74962,64000000.0
2009-11-16 12:25:00,0.74961,0.74973,0.74935,0.74944,53800000.0
2009-11-16 12:30:00,0.74939,0.74945,0.74899,0.74939,52800000.0
2009-11-16 12:35:00,0.74943,0.74949,0.74921,0.74949,66400000.0
2009-11-16 12:40:00,0.74944,0.74988,0.74944,0.74986,57600000.0
2009-11-16 12:45:00,0.74997,0.75007,0.74986,0.75004,60800000.0
2009-11-16 12:50:00,0.74997,0.75008,0.74929,0.74996,75200000.0
2009-11-16 12:55:00,0.74995,0.74997,0.74897,0.74987,57600000.0
2009-11-16 13:00:00,0.74987,0.74995,0.74964,0.74985,64000000.0
2009-11-16 13:05:00,0.7499,0.7499,0.74922,0.74937,51200000.0
2009-11-16 13:10:00,0.74932,0.74942,0.74905,0.74921,57600000.0
2009-11-16 13:15:00,0.74926,0.7493,0.74898,0.74926,56000000.0
2009-11-16 13:20:00,0.74935,0.74988,0.74935,0.74988,67600000.0
2009-11-16 13:25:00,0.74989,0.74999,0.74972,0.74992,54400000.0
2009-11-16 13:30:00,0.74997,0.75005,0.74939,0.7496,104000000.0
2009-11-16 13:35:00,0.74969,0.74973,0.74908,0.74956,124800000.0
2009-11-16 13:40:00,0.7495,0.74964,0.74934,0.74945,140800000.0
2009-11-16 13:45:00,0.74937,0.74965,0.74937,0.74955,121600000.0
2009-11-16 13:50:00,0.7495,0.7495,0.749,0.74927,157200000.0
2009-11-16 13:55:00,0.74938,0.74945,0.74913,0.74915,129600000.0
2009-11-16 14:00:00,0.74916,0.74916,0.74873,0.74883,170600000.0
2009-11-16 14:05:00,0.74875,0.74939,0.7483,0.74939,182400000.0
2009-11-16 14:10:00,0.74929,0.74999,0.74903,0.74999,117200000.0
2009-11-16 14:15:00,0.75,0.75,0.74967,0.74967,186000000.0
2009-11-16 14:20:00,0.7497,0.74988,0.7497,0.74981,156800000.0
2009-11-16 14:25:00,0.74984,0.74989,0.74897,0.74957,189800000.0
2009-11-16 14:30:00,0.74971,0.74978,0.74904,0.74968,208400000.0
2009-11-16 14:35:00,0.74973,0.7498,0.74956,0.74972,235200000.0
2009-11-16 14:40:00,0.74975,0.74982,0.74905,0.74979,245400000.0
2009-11-16 14:45:00,0.74983,0.74992,0.74964,0.74989,147200000.0
2009-11-16 14:50:00,0.74966,0.74999,0.74952,0.74989,132800000.0
2009-11-16 14:55:00,0.75003,0.75024,0.75003,0.7501,108800000.0
2009-11-16 15:00:00,0.75012,0.75022,0.74983,0.75004,153600000.0
2009-11-16 15:05:00,0.75008,0.75019,0.75003,0.75015,155200000.0
2009-11-16 15:10:00,0.75003,0.75051,0.75003,0.75051,227200000.0
2009-11-16 15:15:00,0.75058,0.75071,0.75045,0.75061,92800000.0
2009-11-16 15:20:00,0.75068,0.75086,0.75032,0.75065,164600000.0
2009-11-16 15:25:00,0.75067,0.75084,0.74925,0.74949,194000000.0
2009-11-16 15:30:00,0.74951,0.75119,0.74951,0.75094,251600000.0
2009-11-16 15:35:00,0.75072,0.75085,0.7506,0.75071,204800000.0
2009-11-16 15:40:00,0.75061,0.75064,0.75025,0.75026,207200000.0
2009-11-16 15:45:00,0.75033,0.75044,0.75012,0.75031,155600000.0
2009-11-16 15:50:00,0.75039,0.75051,0.75028,0.7503,125200000.0
2009-11-16 15:55:00,0.75032,0.75035,0.74998,0.75025,157200000.0
2009-11-16 16:00:00,0.75029,0.75062,0.75021,0.75058,238400000.0
2009-11-16 16:05:00,0.75047,0.75076,0.75038,0.75066,200400000.0
2009-11-16 16:10:00,0.75071,0.75078,0.75023,0.75054,208000000.0
2009-11-16 16:15:00,0.75048,0.75059,0.75037,0.75037,192400000.0
2009-11-16 16:20:00,0.75028,0.75042,0.74922,0.74999,226000000.0
2009-11-16 16:25:00,0.75014,0.7502,0.74965,0.74965,171600000.0
2009-11-16 16:30:00,0.75009,0.75049,0.74994,0.75043,235600000.0
2009-11-16 16:35:00,0.75035,0.75035,0.74996,0.74997,282000000.0
2009-11-16 16:40:00,0.7499,0.75028,0.7499,0.75002,256400000.0
2009-11-16 16:45:00,0.74998,0.7505,0.74996,0.7505,317200000.0
2009-11-16 16:50:00,0.75045,0.75063,0.75033,0.75046,192400000.0
2009-11-16 16:55:00,0.75027,0.75088,0.75009,0.75081,197200000.0
2009-11-16 17:00:00,0.75079,0.75079,0.75008,0.75043,232400000.0
2009-11-16 17:05:00,0.75046,0.75092,0.75041,0.75091,252800000.0
2009-11-16 17:10:00,0.75096,0.75156,0.75072,0.75156,180200000.0
2009-11-16 17:15:00,0.75149,0.75173,0.75143,0.75149,157800000.0
2009-11-16 17:20:00,0.75154,0.75158,0.7514,0.7515,141600000.0
2009-11-16 17:25:00,0.75162,0.75166,0.75137,0.75152,200000000.0
2009-11-16 17:30:00,0.75149,0.75154,0.75106,0.7512,371000000.0
2009-11-16 17:35:00,0.75119,0.75141,0.75117,0.75131,287800000.0
2009-11-16 17:40:00,0.75138,0.75191,0.75138,0.75189,269800000.0
2009-11-16 17:45:00,0.75177,0.75193,0.75129,0.75134,457000000.0
2009-11-16 17:50:00,0.75139,0.75168,0.75138,0.75157,317200000.0
2009-11-16 17:55:00,0.75154,0.7519,0.75153,0.75157,323000000.0
2009-11-16 18:00:00,0.75161,0.75162,0.75127,0.75136,288000000.0
2009-11-16 18:05:00,0.75136,0.75157,0.75114,0.75155,319800000.0
2009-11-16 18:10:00,0.75154,0.75196,0.75141,0.75188,189200000.0
2009-11-16 18:15:00,0.75168,0.75219,0.75113,0.75206,299200000.0
2009-11-16 18:20:00,0.75205,0.7522,0.75184,0.75199,270600000.0
2009-11-16 18:25:00,0.75202,0.75208,0.75184,0.75197,181800000.0
2009-11-16 18:30:00,0.75184,0.75245,0.7518,0.75229,243200000.0
2009-11-16 18:35:00,0.75232,0.7525,0.75224,0.75231,302400000.0
2009-11-16 18:40:00,0.75233,0.7526,0.75224,0.75245,286400000.0
2009-11-16 18:45:00,0.75252,0.75259,0.75226,0.7523,294400000.0
2009-11-16 18:50:00,0.75234,0.75258,0.75233,0.75238,187600000.0
2009-11-16 18:55:00,0.75238,0.75239,0.75216,0.75227,146000000.0
2009-11-16 19:00:00,0.75223,0.7523,0.7521,0.75223,133800000.0
2009-11-16 19:05:00,0.75233,0.7525,0.75228,0.75238,254000000.0
2009-11-16 19:10:00,0.75239,0.75263,0.75236,0.75255,171600000.0
2009-11-16 19:15:00,0.75293,0.75341,0.75204,0.75328,158400000.0
2009-11-16 19:20:00,0.7532,0.75391,0.7532,0.75351,130600000.0
2009-11-16 19:25:00,0.75354,0.75374,0.75334,0.75338,230400000.0
2009-11-16 19:30:00,0.7537,0.75425,0.75369,0.754,171600000.0
2009-11-16 19:35:00,0.75399,0.75415,0.75305,0.75331,108200000.0
2009-11-16 19:40:00,0.75328,0.75369,0.75324,0.75347,106000000.0
2009-11-16 19:45:00,0.75349,0.75351,0.7529,0.75328,111800000.0
2009-11-16 19:50:00,0.75331,0.75341,0.75295,0.7534,99200000.0
2009-11-16 19:55:00,0.75349,0.7535,0.7529,0.75316,117800000.0
2009-11-16 20:00:00,0.75307,0.75387,0.75296,0.75374,117800000.0
2009-11-16 20:05:00,0.75373,0.7538,0.75338,0.75366,120000000.0
2009-11-16 20:10:00,0.75362,0.7541,0.7536,0.75403,144400000.0
2009-11-16 20:15:00,0.75415,0.75427,0.75395,0.75412,96000000.0
2009-11-16 20:20:00,0.75403,0.75418,0.75386,0.75391,81600000.0
2009-11-16 20:25:00,0.75393,0.75395,0.75359,0.75368,86800000.0
2009-11-16 20:30:00,0.75383,0.75401,0.75368,0.75395,144000000.0
2009-11-16 20:35:00,0.75405,0.75405,0.75375,0.75392,98000000.0
2009-11-16 20:40:00,0.75383,0.75395,0.75369,0.75383,65000000.0
2009-11-16 20:45:00,0.75383,0.75388,0.75352,0.75352,92800000.0
2009-11-16 20:50:00,0.7535,0.75374,0.75328,0.75359,78400000.0
2009-11-16 20:55:00,0.75337,0.75397,0.75315,0.75397,86800000.0
2009-11-16 21:00:00,0.75388,0.75424,0.75376,0.75398,77800000.0
2009-11-16 21:05:00,0.75382,0.75382,0.75327,0.75352,54400000.0
2009-11-16 21:10:00,0.75375,0.75428,0.75375,0.75401,62400000.0
2009-11-16 21:15:00,0.75411,0.75554,0.75411,0.75492,56000000.0
2009-11-16 21:20:00,0.75476,0.75491,0.75448,0.75448,64000000.0
2009-11-16 21:25:00,0.75433,0.75444,0.75428,0.75433,88000000.0
2009-11-16 21:30:00,0.75415,0.75456,0.7534,0.75446,64000000.0
2009-11-16 21:35:00,0.75446,0.75456,0.75413,0.75434,75200000.0
2009-11-16 21:40:00,0.75442,0.75465,0.75435,0.75435,68800000.0
2009-11-16 21:45:00,0.75437,0.75454,0.75422,0.75428,92800000.0
2009-11-16 21:50:00,0.75427,0.75454,0.75417,0.75453,81600000.0
2009-11-16 21:55:00,0.75452,0.75466,0.75385,0.75385,129600000.0
2009-11-16 22:00:00,0.75377,0.75388,0.75357,0.75362,171600000.0
2009-11-16 22:05:00,0.75368,0.75456,0.75368,0.75454,114600000.0
2009-11-16 22:10:00,0.7546,0.75483,0.75452,0.75471,86400000.0
2009-11-16 22:15:00,0.75475,0.75508,0.75469,0.75471,80000000.0
2009-11-16 22:20:00,0.75472,0.75473,0.75427,0.75473,65600000.0
2009-11-16 22:25:00,0.75466,0.75466,0.7535,0.7535,84200000.0
2009-11-16 22:30:00,0.75321,0.75342,0.75278,0.75312,147200000.0
2009-11-16 22:35:00,0.75311,0.75369,0.75311,0.75348,145600000.0
2009-11-16 22:40:00,0.75354,0.75421,0.75354,0.75377,68800000.0
2009-11-16 22:45:00,0.75369,0.75391,0.75358,0.75389,94400000.0
2009-11-16 22:50:00,0.75385,0.75397,0.75373,0.75386,67200000.0
2009-11-16 22:55:00,0.75379,0.75413,0.75379,0.75409,73600000.0
2009-11-16 23:00:00,0.75407,0.75419,0.75385,0.75418,84800000.0
2009-11-16 23:05:00,0.7541,0.75418,0.75361,0.75381,68800000.0
2009-11-16 23:10:00,0.75378,0.75427,0.75378,0.75414,64000000.0
2009-11-16 23:15:00,0.75416,0.75424,0.75346,0.75353,54400000.0
2009-11-16 23:20:00,0.75332,0.75373,0.75321,0.75343,57600000.0
2009-11-16 23:25:00,0.75375,0.75387,0.75365,0.75367,79400000.0
2009-11-16 23:30:00,0.75368,0.75381,0.7532,0.75327,99200000.0
2009-11-16 23:35:00,0.75377,0.75407,0.75319,0.75364,82600000.0
2009-11-16 23:40:00,0.75377,0.75396,0.75321,0.75394,78400000.0
2009-11-16 23:45:00,0.75395,0.75398,0.75374,0.75383,59200000.0
2009-11-16 23:50:00,0.75374,0.75404,0.75321,0.75377,60800000.0
2009-11-16 23:55:00,0.75389,0.75422,0.75365,0.75369,112000000.0
2009-11-17 00:00:00,0.75352,0.75371,0.75322,0.75322,74000000.0
2009-11-17 00:05:00,0.75376,0.75388,0.75291,0.75346,65600000.0
2009-11-17 00:10:00,0.75345,0.75382,0.75304,0.75376,81600000.0
2009-11-17 00:15:00,0.75296,0.75392,0.75296,0.75374,59200000.0
2009-11-17 00:20:00,0.75363,0.75395,0.7522,0.75299,48000000.0
2009-11-17 00:25:00,0.75355,0.75377,0.75331,0.75351,67200000.0
2009-11-17 00:30:00,0.75361,0.75388,0.75333,0.75333,83200000.0
2009-11-17 00:35:00,0.7534,0.75374,0.75231,0.75374,60800000.0
2009-11-17 00:40:00,0.75373,0.75386,0.7529,0.75351,59200000.0
2009-11-17 00:45:00,0.75288,0.75365,0.75288,0.75363,74400000.0
2009-11-17 00:50:00,0.75365,0.75365,0.75287,0.75316,56400000.0
2009-11-17 00:55:00,0.75339,0.7535,0.7529,0.75308,67200000.0
2009-11-17 01:00:00,0.7532,0.7532,0.75263,0.75301,67200000.0
2009-11-17 01:05:00,0.75297,0.75315,0.75252,0.75282,64000000.0
2009-11-17 01:10:00,0.75302,0.75319,0.75278,0.75289,62400000.0
2009-11-17 01:15:00,0.75289,0.75342,0.75288,0.75342,57600000.0
2009-11-17 01:20:00,0.75339,0.7536,0.75271,0.75301,67200000.0
2009-11-17 01:25:00,0.75324,0.75332,0.75293,0.75316,91600000.0
2009-11-17 01:30:00,0.75311,0.75316,0.75256,0.75268,119400000.0
2009-11-17 01:35:00,0.7528,0.75307,0.75203,0.75274,64000000.0
2009-11-17 01:40:00,0.75277,0.7536,0.75274,0.75356,64400000.0
2009-11-17 01:45:00,0.75351,0.75351,0.7529,0.75326,59200000.0
2009-11-17 01:50:00,0.75317,0.75373,0.75314,0.75372,70400000.0
2009-11-17 01:55:00,0.7537,0.75389,0.75357,0.75389,92800000.0
2009-11-17 02:00:00,0.75385,0.75396,0.75348,0.75359,62400000.0
2009-11-17 02:05:00,0.75375,0.75386,0.75346,0.7538,65400000.0
2009-11-17 02:10:00,0.75377,0.75396,0.7532,0.75367,52800000.0
2009-11-17 02:15:00,0.75364,0.75369,0.75329,0.75369,67600000.0
2009-11-17 02:20:00,0.75342,0.75343,0.75315,0.75332,61200000.0
2009-11-17 02:25:00,0.75335,0.75345,0.75237,0.75341,58600000.0
2009-11-17 02:30:00,0.7535,0.7535,0.75304,0.75315,57600000.0
2009-11-17 02:35:00,0.75318,0.75336,0.75299,0.75325,65600000.0
2009-11-17 02:40:00,0.75323,0.75378,0.75323,0.75378,59200000.0
2009-11-17 02:45:00,0.75381,0.75436,0.75359,0.75436,59200000.0
2009-11-17 02:50:00,0.75417,0.7548,0.75417,0.75478,59200000.0
2009-11-17 02:55:00,0.75484,0.7551,0.75469,0.75495,64000000.0
2009-11-17 03:00:00,0.75498,0.75498,0.75452,0.75476,62400000.0
2009-11-17 03:05:00,0.75457,0.75475,0.75389,0.7546,62400000.0
2009-11-17 03:10:00,0.75464,0.75492,0.75464,0.75486,60800000.0
2009-11-17 03:15:00,0.75499,0.75516,0.75457,0.75462,56000000.0
2009-11-17 03:20:00,0.75468,0.75521,0.75462,0.7552,59200000.0
2009-11-17 03:25:00,0.75523,0.75523,0.75474,0.75476,60800000.0
2009-11-17 03:30:00,0.75472,0.75475,0.75444,0.75456,60800000.0
2009-11-17 03:35:00,0.75437,0.75474,0.75424,0.75462,57600000.0
2009-11-17 03:40:00,0.75471,0.75471,0.75404,0.75417,64000000.0
2009-11-17 03:45:00,0.75413,0.75433,0.75403,0.75408,60800000.0
2009-11-17 03:50:00,0.75413,0.75453,0.75392,0.75453,57600000.0
2009-11-17 03:55:00,0.75443,0.75462,0.75426,0.75444,62800000.0
2009-11-17 04:00:00,0.75434,0.75438,0.75361,0.75411,57000000.0
2009-11-17 04:05:00,0.75408,0.75423,0.75398,0.75401,52800000.0
2009-11-17 04:10:00,0.75406,0.75458,0.75311,0.7545,60800000.0
2009-11-17 04:15:00,0.75434,0.75446,0.75404,0.75405,59200000.0
2009-11-17 04:20:00,0.75403,0.75426,0.75403,0.75418,54400000.0
2009-11-17 04:25:00,0.75422,0.75427,0.75327,0.75327,60800000.0
2009-11-17 04:30:00,0.75401,0.75449,0.75399,0.75436,61200000.0
2009-11-17 04:35:00,0.7544,0.75443,0.75403,0.75426,64000000.0
2009-11-17 04:40:00,0.75423,0.75445,0.75397,0.75444,61200000.0
2009-11-17 04:45:00,0.75443,0.75481,0.754,0.75459,65600000.0
2009-11-17 04:50:00,0.7547,0.7548,0.75446,0.75458,59600000.0
2009-11-17 04:55:00,0.75457,0.75466,0.7538,0.75456,60800000.0
2009-11-17 05:00:00,0.75442,0.75442,0.75386,0.75419,67200000.0
2009-11-17 05:05:00,0.75401,0.75412,0.75384,0.75403,68800000.0
2009-11-17 05:10:00,0.75403,0.75428,0.75391,0.75403,65600000.0
2009-11-17 05:15:00,0.75424,0.75435,0.75386,0.7542,57600000.0
2009-11-17 05:20:00,0.75413,0.75433,0.75368,0.75422,56000000.0
2009-11-17 05:25:00,0.7542,0.75442,0.75412,0.75433,66000000.0
2009-11-17 05:30:00,0.75426,0.7543,0.75386,0.75388,68800000.0
2009-11-17 05:35:00,0.75387,0.7539,0.75329,0.75369,59200000.0
2009-11-17 05:40:00,0.75367,0.75433,0.75365,0.7543,51600000.0
2009-11-17 05:45:00,0.75431,0.75438,0.75386,0.75386,59200000.0
2009-11-17 05:50:00,0.75395,0.75398,0.7533,0.75377,70400000.0
2009-11-17 05:55:00,0.75392,0.75412,0.75372,0.75407,67200000.0
2009-11-17 06:00:00,0.75411,0.75414,0.75314,0.75399,62400000.0
2009-11-17 06:05:00,0.75386,0.75397,0.75324,0.75372,54400000.0
2009-11-17 06:10:00,0.75406,0.75413,0.75376,0.75387,66000000.0
2009-11-17 06:15:00,0.75409,0.75418,0.75386,0.75386,67200000.0
2009-11-17 06:20:00,0.75392,0.75399,0.75318,0.75381,67200000.0
2009-11-17 06:25:00,0.75372,0.75377,0.75285,0.75371,59200000.0
2009-11-17 06:30:00,0.75369,0.75391,0.75359,0.75359,59200000.0
2009-11-17 06:35:00,0.75392,0.7541,0.75359,0.75395,72400000.0
2009-11-17 06:40:00,0.75387,0.75422,0.75333,0.75422,56000000.0
2009-11-17 06:45:00,0.75421,0.7543,0.75384,0.75385,62400000.0
2009-11-17 06:50:00,0.75413,0.75424,0.75334,0.75369,57600000.0
2009-11-17 06:55:00,0.75418,0.75444,0.75418,0.75441,70800000.0
2009-11-17 07:00:00,0.75442,0.75447,0.75346,0.754,67600000.0
2009-11-17 07:05:00,0.7539,0.75394,0.75336,0.75383,59200000.0
2009-11-17 07:10:00,0.75405,0.75417,0.75382,0.75391,57600000.0
2009-11-17 07:15:00,0.75414,0.75416,0.75349,0.7539,55400000.0
2009-11-17 07:20:00,0.75406,0.75439,0.75403,0.75438,60800000.0
2009-11-17 07:25:00,0.75429,0.75452,0.75392,0.75416,72000000.0
2009-11-17 07:30:00,0.75357,0.75448,0.75357,0.7543,63400000.0
2009-11-17 07:35:00,0.75418,0.75436,0.75404,0.75417,66000000.0
2009-11-17 07:40:00,0.75409,0.75431,0.75364,0.75383,59200000.0
2009-11-17 07:45:00,0.75431,0.75456,0.75426,0.75452,60000000.0
2009-11-17 07:50:00,0.75448,0.75461,0.75373,0.75441,65600000.0
2009-11-17 07:55:00,0.75435,0.75446,0.75409,0.75431,59200000.0
2009-11-17 08:00:00,0.75437,0.75442,0.75331,0.75421,68800000.0
2009-11-17 08:05:00,0.75427,0.75459,0.75423,0.75446,69200000.0
2009-11-17 08:10:00,0.75445,0.75462,0.75406,0.7543,66600000.0
2009-11-17 08:15:00,0.75422,0.7545,0.75404,0.75437,62400000.0
2009-11-17 08:20:00,0.75435,0.75457,0.75401,0.75415,65600000.0
2009-11-17 08:25:00,0.75423,0.75427,0.75366,0.75379,64000000.0
2009-11-17 08:30:00,0.75376,0.75402,0.75369,0.75389,62400000.0
2009-11-17 08:35:00,0.75402,0.75413,0.7534,0.75366,54400000.0
2009-11-17 08:40:00,0.75409,0.75422,0.75311,0.75402,54400000.0
2009-11-17 08:45:00,0.75373,0.75406,0.75373,0.75386,59200000.0
2009-11-17 08:50:00,0.75383,0.75395,0.75356,0.75367,59200000.0
2009-11-17 08:55:00,0.75363,0.75374,0.75346,0.75371,54800000.0
2009-11-17 09:00:00,0.7537,0.75395,0.75355,0.75395,59200000.0
2009-11-17 09:05:00,0.75391,0.75395,0.75352,0.7538,64000000.0
2009-11-17 09:10:00,0.75365,0.75377,0.75351,0.75371,60800000.0
2009-11-17 09:15:00,0.7538,0.75411,0.75378,0.75395,74000000.0
2009-11-17 09:20:00,0.75385,0.75398,0.75366,0.75378,68800000.0
2009-11-17 09:25:00,0.75369,0.75388,0.75367,0.75388,64000000.0
2009-11-17 09:30:00,0.75399,0.75404,0.75301,0.7539,75000000.0
2009-11-17 09:35:00,0.75401,0.75404,0.75359,0.75371,58000000.0
2009-11-17 09:40:00,0.75367,0.7538,0.75324,0.75335,54800000.0
2009-11-17 09:45:00,0.75335,0.75353,0.75273,0.75306,57600000.0
2009-11-17 09:50:00,0.75283,0.75319,0.75276,0.75282,62800000.0
2009-11-17 09:55:00,0.75287,0.75287,0.75231,0.75231,68800000.0
2009-11-17 10:00:00,0.75266,0.7529,0.75256,0.75282,62400000.0
2009-11-17 10:05:00,0.75291,0.75335,0.75291,0.75335,64000000.0
2009-11-17 10:10:00,0.75326,0.75332,0.753,0.75326,69200000.0
2009-11-17 10:15:00,0.75304,0.75364,0.75304,0.75322,72000000.0
2009-11-17 10:20:00,0.75324,0.75331,0.75308,0.75318,61200000.0
2009-11-17 10:25:00,0.75328,0.75331,0.75272,0.75314,65600000.0
2009-11-17 10:30:00,0.75314,0.75315,0.75234,0.7531,59200000.0
2009-11-17 10:35:00,0.75303,0.75314,0.75259,0.753,65400000.0
2009-11-17 10:40:00,0.75306,0.75355,0.75302,0.75355,62400000.0
2009-11-17 10:45:00,0.75372,0.75477,0.75372,0.75465,65600000.0
2009-11-17 10:50:00,0.75481,0.75482,0.75451,0.75456,64000000.0
2009-11-17 10:55:00,0.7546,0.7546,0.75388,0.75433,57600000.0
2009-11-17 11:00:00,0.75436,0.75475,0.75436,0.75462,59200000.0
2009-11-17 11:05:00,0.75444,0.75463,0.75367,0.75387,54400000.0
2009-11-17 11:10:00,0.75372,0.75425,0.75345,0.75418,68800000.0
2009-11-17 11:15:00,0.75432,0.75461,0.75423,0.75447,70400000.0
2009-11-17 11:20:00,0.75439,0.75472,0.75402,0.75467,72000000.0
2009-11-17 11:25:00,0.75481,0.75493,0.75433,0.75445,65600000.0
2009-11-17 11:30:00,0.7545,0.75456,0.75426,0.75448,70400000.0
2009-11-17 11:35:00,0.75444,0.75457,0.75416,0.75447,60800000.0
2009-11-17 11:40:00,0.75452,0.75456,0.7536,0.75418,62400000.0
2009-11-17 11:45:00,0.75419,0.75466,0.75401,0.75457,64000000.0
2009-11-17 11:50:00,0.75468,0.75483,0.7543,0.75431,72000000.0
2009-11-17 11:55:00,0.75402,0.75415,0.75377,0.754,71800000.0
2009-11-17 12:00:00,0.75399,0.75406,0.7537,0.75399,64000000.0
2009-11-17 12:05:00,0.75385,0.75392,0.75331,0.7534,57600000.0
2009-11-17 12:10:00,0.75335,0.75366,0.75304,0.75366,72000000.0
2009-11-17 12:15:00,0.75367,0.75372,0.7533,0.75367,68800000.0
2009-11-17 12:20:00,0.75352,0.75413,0.75342,0.75387,54400000.0
2009-11-17 12:25:00,0.754,0.75424,0.75384,0.75424,54400000.0
2009-11-17 12:30:00,0.75422,0.75426,0.7539,0.75419,61200000.0
2009-11-17 12:35:00,0.75435,0.75473,0.75359,0.75473,70400000.0
2009-11-17 12:40:00,0.75473,0.75515,0.75444,0.75444,57600000.0
2009-11-17 12:45:00,0.75445,0.75465,0.75436,0.75452,61200000.0
2009-11-17 12:50:00,0.75442,0.75471,0.75379,0.75435,74600000.0
2009-11-17 12:55:00,0.75456,0.75501,0.75369,0.75427,60800000.0
2009-11-17 13:00:00,0.75422,0.75483,0.75421,0.75483,64400000.0
2009-11-17 13:05:00,0.75487,0.75494,0.75424,0.75453,51200000.0
2009-11-17 13:10:00,0.75455,0.75466,0.75408,0.7542,57600000.0
2009-11-17 13:15:00,0.75412,0.7543,0.75394,0.7543,56000000.0
2009-11-17 13:20:00,0.75425,0.7546,0.75415,0.75455,67200000.0
2009-11-17 13:25:00,0.75444,0.75466,0.75444,0.75458,53800000.0
2009-11-17 13:30:00,0.75461,0.75501,0.75461,0.75497,104000000.0
2009-11-17 13:35:00,0.75492,0.75495,0.75465,0.75465,125200000.0
2009-11-17 13:40:00,0.75461,0.75461,0.75432,0.75437,141600000.0
2009-11-17 13:45:00,0.7543,0.75449,0.75424,0.75445,121600000.0
2009-11-17 13:50:00,0.75442,0.75468,0.75365,0.75457,156800000.0
2009-11-17 13:55:00,0.75476,0.75502,0.75471,0.75486,129600000.0
2009-11-17 14:00:00,0.75498,0.75517,0.75477,0.75477,171200000.0
2009-11-17 14:05:00,0.75475,0.75475,0.75446,0.75448,182400000.0
2009-11-17 14:10:00,0.75454,0.75497,0.75454,0.75483,117200000.0
2009-11-17 14:15:00,0.75481,0.7555,0.75448,0.75518,186000000.0
2009-11-17 14:20:00,0.75527,0.75531,0.75505,0.75527,156800000.0
2009-11-17 14:25:00,0.75534,0.75556,0.75523,0.75541,190800000.0
2009-11-17 14:30:00,0.75535,0.75538,0.75497,0.75506,208000000.0
2009-11-17 14:35:00,0.75508,0.75551,0.75504,0.75549,235600000.0
2009-11-17 14:40:00,0.75529,0.75535,0.75499,0.75499,245000000.0
2009-11-17 14:45:00,0.75488,0.75587,0.75478,0.75587,150400000.0
2009-11-17 14:50:00,0.75598,0.75605,0.75585,0.75602,132800000.0
2009-11-17 14:55:00,0.75595,0.75596,0.75572,0.75574,108800000.0
2009-11-17 15:00:00,0.75582,0.75588,0.75557,0.75576,153600000.0
2009-11-17 15:05:00,0.75586,0.75634,0.75586,0.75617,155200000.0
2009-11-17 15:10:00,0.7562,0.75772,0.7562,0.75772,227200000.0
2009-11-17 15:15:00,0.7577,0.7577,0.75698,0.75702,92800000.0
2009-11-17 15:20:00,0.75681,0.75696,0.75646,0.7569,164600000.0
2009-11-17 15:25:00,0.75689,0.75706,0.75571,0.75577,193000000.0
2009-11-17 15:30:00,0.75544,0.75702,0.75496,0.75693,252000000.0
2009-11-17 15:35:00,0.75705,0.75709,0.7566,0.75689,204600000.0
2009-11-17 15:40:00,0.75698,0.75719,0.75696,0.75703,206800000.0
2009-11-17 15:45:00,0.757,0.75723,0.75648,0.75652,156000000.0
2009-11-17 15:50:00,0.75643,0.75649,0.75595,0.75641,124800000.0
2009-11-17 15:55:00,0.75653,0.75653,0.75613,0.75628,156800000.0
2009-11-17 16:00:00,0.7563,0.75669,0.7563,0.75669,238800000.0
2009-11-17 16:05:00,0.75659,0.75668,0.7562,0.75625,200000000.0
2009-11-17 16:10:00,0.75619,0.75637,0.75581,0.75588,207400000.0
2009-11-17 16:15:00,0.75625,0.75655,0.75617,0.75644,194000000.0
2009-11-17 16:20:00,0.75639,0.75642,0.75597,0.75603,226000000.0
2009-11-17 16:25:00,0.75601,0.75629,0.75588,0.75629,171600000.0
2009-11-17 16:30:00,0.75617,0.75628,0.7559,0.75628,235200000.0
2009-11-17 16:35:00,0.75617,0.75649,0.75599,0.75639,280400000.0
2009-11-17 16:40:00,0.75622,0.75657,0.75617,0.75642,256000000.0
2009-11-17 16:45:00,0.75648,0.75665,0.75639,0.75649,316800000.0
2009-11-17 16:50:00,0.75641,0.75706,0.75632,0.75704,191400000.0
2009-11-17 16:55:00,0.75685,0.75708,0.75676,0.75708,196800000.0
2009-11-17 17:00:00,0.7571,0.75718,0.75686,0.75693,232800000.0
2009-11-17 17:05:00,0.75675,0.75706,0.75671,0.75705,252600000.0
2009-11-17 17:10:00,0.75686,0.75686,0.75654,0.75677,180800000.0
2009-11-17 17:15:00,0.75668,0.75707,0.75663,0.75685,158800000.0
2009-11-17 17:20:00,0.75683,0.75736,0.75668,0.75729,140800000.0
2009-11-17 17:25:00,0.75731,0.75737,0.757,0.75711,200000000.0
2009-11-17 17:30:00,0.75711,0.75733,0.75694,0.7572,371000000.0
2009-11-17 17:35:00,0.75717,0.75718,0.75641,0.75641,287200000.0
2009-11-17 17:40:00,0.75616,0.75625,0.75536,0.75578,270200000.0
2009-11-17 17:45:00,0.75596,0.75632,0.75596,0.75618,456200000.0
2009-11-17 17:50:00,0.75629,0.75634,0.75589,0.75619,315600000.0
2009-11-17 17:55:00,0.75617,0.75641,0.75529,0.75529,324800000.0
2009-11-17 18:00:00,0.75517,0.75551,0.75507,0.75515,288400000.0
2009-11-17 18:05:00,0.75518,0.7553,0.75497,0.75529,320000000.0
2009-11-17 18:10:00,0.75524,0.75531,0.75495,0.75517,189200000.0
2009-11-17 18:15:00,0.75495,0.75525,0.75472,0.75521,299200000.0
2009-11-17 18:20:00,0.7551,0.75519,0.75479,0.75486,272000000.0
2009-11-17 18:25:00,0.75484,0.75526,0.75477,0.755,182800000.0
2009-11-17 18:30:00,0.75505,0.75533,0.75505,0.75517,243200000.0
2009-11-17 18:35:00,0.75524,0.75621,0.75499,0.75612,303200000.0
2009-11-17 18:40:00,0.7561,0.75612,0.75565,0.75577,286800000.0
2009-11-17 18:45:00,0.75584,0.75628,0.75563,0.75628,294800000.0
2009-11-17 18:50:00,0.75641,0.75656,0.7561,0.75643,188800000.0
2009-11-17 18:55:00,0.75634,0.7567,0.75633,0.75656,145400000.0
2009-11-17 19:00:00,0.75673,0.75684,0.75612,0.7562,134400000.0
2009-11-17 19:05:00,0.75614,0.75637,0.75605,0.7561,252200000.0
2009-11-17 19:10:00,0.7561,0.7566,0.75594,0.7564,171600000.0
2009-11-17 19:15:00,0.75623,0.75665,0.75615,0.75665,157200000.0
2009-11-17 19:20:00,0.75647,0.75685,0.75615,0.7568,131200000.0
2009-11-17 19:25:00,0.75673,0.75707,0.75653,0.75656,230800000.0
2009-11-17 19:30:00,0.75664,0.75721,0.75659,0.75721,172800000.0
2009-11-17 19:35:00,0.75726,0.7574,0.75705,0.75718,109200000.0
2009-11-17 19:40:00,0.75719,0.7574,0.75697,0.75706,105600000.0
2009-11-17 19:45:00,0.75716,0.7577,0.75702,0.75764,111400000.0
2009-11-17 19:50:00,0.7576,0.7576,0.75716,0.75727,96000000.0
2009-11-17 19:55:00,0.75721,0.75738,0.75646,0.75725,118400000.0
2009-11-17 20:00:00,0.75731,0.75741,0.75716,0.75722,117800000.0
2009-11-17 20:05:00,0.75706,0.7573,0.75674,0.75695,120000000.0
2009-11-17 20:10:00,0.75697,0.75713,0.75673,0.75711,143400000.0
2009-11-17 20:15:00,0.75723,0.75753,0.75708,0.75741,96400000.0
2009-11-17 20:20:00,0.7574,0.75766,0.7574,0.7576,81600000.0
2009-11-17 20:25:00,0.75765,0.75791,0.75741,0.75744,86800000.0
2009-11-17 20:30:00,0.75756,0.75762,0.75676,0.75735,144000000.0
2009-11-17 20:35:00,0.75732,0.75747,0.75718,0.75721,97600000.0
2009-11-17 20:40:00,0.75701,0.75739,0.75689,0.7573,72000000.0
2009-11-17 20:45:00,0.75748,0.75758,0.75706,0.75744,92800000.0
2009-11-17 20:50:00,0.75757,0.75757,0.75724,0.75736,78800000.0
2009-11-17 20:55:00,0.75741,0.75747,0.75707,0.75718,86400000.0
2009-11-17 21:00:00,0.75718,0.75721,0.75616,0.75623,78400000.0
2009-11-17 21:05:00,0.75624,0.75638,0.75568,0.75611,54400000.0
2009-11-17 21:10:00,0.75621,0.7566,0.75616,0.7566,62400000.0
2009-11-17 21:15:00,0.75656,0.75662,0.75623,0.75634,56000000.0
2009-11-17 21:20:00,0.75626,0.75643,0.75599,0.7564,64000000.0
2009-11-17 21:25:00,0.7564,0.75643,0.75619,0.75634,88000000.0
2009-11-17 21:30:00,0.75614,0.75675,0.75567,0.75634,64000000.0
2009-11-17 21:35:00,0.75635,0.75638,0.75546,0.75591,75200000.0
2009-11-17 21:40:00,0.7562,0.75648,0.75605,0.75648,68800000.0
2009-11-17 21:45:00,0.75647,0.75665,0.75587,0.75619,92800000.0
2009-11-17 21:50:00,0.75617,0.75652,0.75604,0.75645,81600000.0
2009-11-17 21:55:00,0.75638,0.75638,0.75592,0.75635,130000000.0
2009-11-17 22:00:00,0.75642,0.75669,0.75635,0.75647,171200000.0
2009-11-17 22:05:00,0.75657,0.75675,0.75653,0.75665,115200000.0
2009-11-17 22:10:00,0.75656,0.75677,0.75619,0.75677,86400000.0
2009-11-17 22:15:00,0.75664,0.75694,0.75626,0.75678,80000000.0
2009-11-17 22:20:00,0.75681,0.75682,0.75594,0.75653,66400000.0
2009-11-17 22:25:00,0.75652,0.7567,0.7561,0.7565,85200000.0
2009-11-17 22:30:00,0.75639,0.75662,0.75631,0.75654,156800000.0
2009-11-17 22:35:00,0.75651,0.75718,0.75644,0.75717,142400000.0
2009-11-17 22:40:00,0.75713,0.75737,0.75701,0.7573,68800000.0
2009-11-17 22:45:00,0.75727,0.75752,0.75715,0.75727,94400000.0
2009-11-17 22:50:00,0.75727,0.75776,0.75727,0.75772,67200000.0
2009-11-17 22:55:00,0.75753,0.75765,0.75717,0.75717,68800000.0
2009-11-17 23:00:00,0.75716,0.75727,0.75704,0.75723,85200000.0
2009-11-17 23:05:00,0.75722,0.75732,0.75707,0.75708,68800000.0
2009-11-17 23:10:00,0.75706,0.75747,0.75706,0.75743,64000000.0
2009-11-17 23:15:00,0.75726,0.75764,0.75708,0.75764,57600000.0
2009-11-17 23:20:00,0.75767,0.75786,0.75756,0.75756,57600000.0
2009-11-17 23:25:00,0.75762,0.75763,0.75686,0.75738,80000000.0
2009-11-17 23:30:00,0.75731,0.75731,0.75656,0.75714,99200000.0
2009-11-17 23:35:00,0.75727,0.75746,0.75699,0.75732,83600000.0
2009-11-17 23:40:00,0.75725,0.75733,0.75692,0.75717,78400000.0
2009-11-17 23:45:00,0.75725,0.75739,0.75659,0.75733,59200000.0
2009-11-17 23:50:00,0.75711,0.75751,0.75667,0.75743,64400000.0
2009-11-17 23:55:00,0.75699,0.75739,0.75662,0.75674,112800000.0
2009-11-18 00:00:00,0.75679,0.75694,0.75642,0.7567,74000000.0
2009-11-18 00:05:00,0.75694,0.75704,0.75597,0.75604,65600000.0
2009-11-18 00:10:00,0.75596,0.7564,0.75577,0.75633,81600000.0
2009-11-18 00:15:00,0.75619,0.75648,0.75619,0.75641,61200000.0
2009-11-18 00:20:00,0.75623,0.75636,0.75566,0.75621,54400000.0
2009-11-18 00:25:00,0.75612,0.75638,0.75536,0.75536,67200000.0
2009-11-18 00:30:00,0.75593,0.75634,0.75564,0.75627,83000000.0
2009-11-18 00:35:00,0.75638,0.75642,0.75575,0.75623,60800000.0
2009-11-18 00:40:00,0.75625,0.75672,0.75578,0.75635,60800000.0
2009-11-18 00:45:00,0.75571,0.75645,0.75571,0.75644,64000000.0
2009-11-18 00:50:00,0.7565,0.75651,0.75564,0.75632,56000000.0
2009-11-18 00:55:00,0.75632,0.7566,0.75577,0.7566,67600000.0
2009-11-18 01:00:00,0.756,0.7568,0.756,0.75662,67200000.0
2009-11-18 01:05:00,0.75659,0.75692,0.75618,0.75664,67600000.0
2009-11-18 01:10:00,0.75653,0.75744,0.75613,0.75725,62400000.0
2009-11-18 01:15:00,0.75683,0.75748,0.75673,0.75718,62400000.0
2009-11-18 01:20:00,0.75709,0.75711,0.75648,0.75697,67200000.0
2009-11-18 01:25:00,0.75698,0.75724,0.7566,0.75719,91200000.0
2009-11-18 01:30:00,0.75667,0.75711,0.75619,0.75687,120000000.0
2009-11-18 01:35:00,0.75718,0.7575,0.75603,0.75682,73600000.0
2009-11-18 01:40:00,0.75698,0.75721,0.75661,0.75707,63400000.0
2009-11-18 01:45:00,0.75673,0.75732,0.75663,0.75688,60800000.0
2009-11-18 01:50:00,0.75673,0.75709,0.75643,0.75694,78400000.0
2009-11-18 01:55:00,0.75712,0.75724,0.75667,0.75709,83200000.0
2009-11-18 02:00:00,0.75724,0.75734,0.75643,0.75712,54400000.0
2009-11-18 02:05:00,0.75706,0.7576,0.75638,0.75744,66000000.0
2009-11-18 02:10:00,0.75738,0.75785,0.75699,0.75745,53800000.0
2009-11-18 02:15:00,0.75707,0.75781,0.75675,0.75765,67200000.0
2009-11-18 02:20:00,0.75757,0.75789,0.7569,0.75789,62400000.0
2009-11-18 02:25:00,0.75794,0.75796,0.75695,0.7575,59600000.0
2009-11-18 02:30:00,0.7575,0.7575,0.75702,0.75721,52800000.0
2009-11-18 02:35:00,0.75716,0.75755,0.75706,0.75714,65600000.0
2009-11-18 02:40:00,0.75707,0.75726,0.75695,0.75712,59200000.0
2009-11-18 02:45:00,0.75715,0.75719,0.75661,0.75719,59600000.0
2009-11-18 02:50:00,0.75712,0.75712,0.75633,0.75633,59600000.0
2009-11-18 02:55:00,0.75651,0.75702,0.75651,0.75683,62800000.0
2009-11-18 03:00:00,0.75682,0.75712,0.75682,0.75707,62400000.0
2009-11-18 03:05:00,0.75693,0.75699,0.75632,0.75673,62400000.0
2009-11-18 03:10:00,0.75667,0.75667,0.75597,0.75597,60800000.0
2009-11-18 03:15:00,0.75614,0.75672,0.7558,0.75583,55400000.0
2009-11-18 03:20:00,0.75628,0.75633,0.756,0.75629,59200000.0
2009-11-18 03:25:00,0.75636,0.75637,0.75604,0.75604,57600000.0
2009-11-18 03:30:00,0.75622,0.7564,0.75595,0.75598,60200000.0
2009-11-18 03:35:00,0.75564,0.75607,0.75564,0.75573,57600000.0
2009-11-18 03:40:00,0.75563,0.75579,0.7555,0.75563,64400000.0
2009-11-18 03:45:00,0.75564,0.75586,0.75546,0.7556,60800000.0
2009-11-18 03:50:00,0.75559,0.75571,0.75529,0.75544,52800000.0
2009-11-18 03:55:00,0.75543,0.75544,0.75502,0.75518,62400000.0
2009-11-18 04:00:00,0.75515,0.75531,0.7551,0.75531,57600000.0
2009-11-18 04:05:00,0.75535,0.75536,0.75465,0.75498,52800000.0
2009-11-18 04:10:00,0.75495,0.75572,0.75463,0.7554,60800000.0
2009-11-18 04:15:00,0.7555,0.75571,0.75532,0.75564,54400000.0
2009-11-18 04:20:00,0.75559,0.75572,0.75538,0.75572,54400000.0
2009-11-18 04:25:00,0.75569,0.75576,0.75535,0.75548,67600000.0
2009-11-18 04:30:00,0.75549,0.75587,0.75527,0.75579,60800000.0
2009-11-18 04:35:00,0.75582,0.75584,0.75527,0.75559,64000000.0
2009-11-18 04:40:00,0.7555,0.75582,0.75519,0.75533,60800000.0
2009-11-18 04:45:00,0.75537,0.75557,0.75514,0.75537,65600000.0
2009-11-18 04:50:00,0.75539,0.75548,0.75516,0.75535,59200000.0
2009-11-18 04:55:00,0.75529,0.75576,0.7552,0.75576,65600000.0
2009-11-18 05:00:00,0.75588,0.75588,0.75525,0.75545,67200000.0
2009-11-18 05:05:00,0.75562,0.7558,0.75487,0.75532,68800000.0
2009-11-18 05:10:00,0.75569,0.75569,0.75537,0.75545,65600000.0
2009-11-18 05:15:00,0.75485,0.75559,0.75485,0.75559,51200000.0
2009-11-18 05:20:00,0.75533,0.75557,0.75475,0.75553,56000000.0
2009-11-18 05:25:00,0.75541,0.75558,0.75526,0.75542,65600000.0
2009-11-18 05:30:00,0.75541,0.75549,0.75514,0.75514,68800000.0
2009-11-18 05:35:00,0.75541,0.75542,0.75492,0.75492,59200000.0
2009-11-18 05:40:00,0.75495,0.75521,0.75487,0.75501,51200000.0
2009-11-18 05:45:00,0.75505,0.7556,0.75505,0.7555,59200000.0
2009-11-18 05:50:00,0.75563,0.75573,0.75519,0.75519,64400000.0
2009-11-18 05:55:00,0.75527,0.75545,0.75471,0.7552,67200000.0
2009-11-18 06:00:00,0.75469,0.75542,0.75469,0.75542,62400000.0
2009-11-18 06:05:00,0.75524,0.75541,0.75463,0.75522,62400000.0
2009-11-18 06:10:00,0.75525,0.75541,0.75518,0.75528,62800000.0
2009-11-18 06:15:00,0.7553,0.75557,0.75504,0.7553,67600000.0
2009-11-18 06:20:00,0.75541,0.75561,0.75492,0.75526,67600000.0
2009-11-18 06:25:00,0.75552,0.75581,0.75458,0.75573,54400000.0
2009-11-18 06:30:00,0.75575,0.75583,0.75541,0.75541,59200000.0
2009-11-18 06:35:00,0.75546,0.75562,0.7547,0.75526,72000000.0
2009-11-18 06:40:00,0.75543,0.75543,0.75485,0.75514,56000000.0
2009-11-18 06:45:00,0.75527,0.75536,0.75493,0.75526,62400000.0
2009-11-18 06:50:00,0.75528,0.75561,0.75483,0.75525,57600000.0
2009-11-18 06:55:00,0.75555,0.75584,0.75531,0.75576,70400000.0
2009-11-18 07:00:00,0.75579,0.75588,0.75541,0.7557,67200000.0
2009-11-18 07:05:00,0.7556,0.75576,0.7549,0.7556,59200000.0
2009-11-18 07:10:00,0.75557,0.75569,0.75547,0.75549,57600000.0
2009-11-18 07:15:00,0.75561,0.75564,0.75483,0.75562,56000000.0
2009-11-18 07:20:00,0.7555,0.75566,0.75537,0.75564,60800000.0
2009-11-18 07:25:00,0.75561,0.75561,0.7552,0.75529,72000000.0
2009-11-18 07:30:00,0.75548,0.75556,0.75535,0.75551,64000000.0
2009-11-18 07:35:00,0.75549,0.75561,0.75489,0.75549,65600000.0
2009-11-18 07:40:00,0.75556,0.75564,0.75542,0.75556,54400000.0
2009-11-18 07:45:00,0.75556,0.7557,0.7551,0.75565,59600000.0
2009-11-18 07:50:00,0.75562,0.75614,0.7555,0.75588,65600000.0
2009-11-18 07:55:00,0.75589,0.75601,0.75567,0.7558,56000000.0
2009-11-18 08:00:00,0.75591,0.75599,0.75551,0.75579,69200000.0
2009-11-18 08:05:00,0.75559,0.75582,0.7554,0.75572,68800000.0
2009-11-18 08:10:00,0.75572,0.75578,0.7552,0.75578,60800000.0
2009-11-18 08:15:00,0.75584,0.7559,0.75566,0.7558,62400000.0
2009-11-18 08:20:00,0.75582,0.75582,0.7554,0.75557,66400000.0
2009-11-18 08:25:00,0.75571,0.75584,0.75488,0.7558,64000000.0
2009-11-18 08:30:00,0.75595,0.756,0.75573,0.75581,57600000.0
2009-11-18 08:35:00,0.75582,0.75588,0.7556,0.75562,54400000.0
2009-11-18 08:40:00,0.75567,0.75595,0.75464,0.75589,54400000.0
2009-11-18 08:45:00,0.75507,0.75613,0.75507,0.75606,59600000.0
2009-11-18 08:50:00,0.75602,0.75608,0.75523,0.75603,59200000.0
2009-11-18 08:55:00,0.75604,0.7561,0.75582,0.75595,54400000.0
2009-11-18 09:00:00,0.756,0.75646,0.75585,0.75646,59200000.0
2009-11-18 09:05:00,0.75686,0.75712,0.7568,0.75686,64000000.0
2009-11-18 09:10:00,0.75688,0.75701,0.7566,0.7567,60800000.0
2009-11-18 09:15:00,0.75674,0.75708,0.75674,0.75708,74000000.0
2009-11-18 09:20:00,0.75704,0.75704,0.75652,0.75669,68800000.0
2009-11-18 09:25:00,0.75653,0.75665,0.75637,0.75661,65600000.0
2009-11-18 09:30:00,0.75647,0.75682,0.75563,0.75681,75200000.0
2009-11-18 09:35:00,0.75686,0.75707,0.75673,0.75697,57600000.0
2009-11-18 09:40:00,0.75704,0.75706,0.75649,0.75668,54400000.0
2009-11-18 09:45:00,0.75666,0.75685,0.75641,0.75662,57400000.0
2009-11-18 09:50:00,0.75648,0.7567,0.75646,0.75651,62400000.0
2009-11-18 09:55:00,0.75653,0.75709,0.75606,0.75629,68800000.0
2009-11-18 10:00:00,0.75643,0.75718,0.75631,0.75704,62400000.0
2009-11-18 10:05:00,0.75706,0.75711,0.75654,0.75676,64000000.0
2009-11-18 10:10:00,0.75666,0.7567,0.75639,0.75651,68200000.0
2009-11-18 10:15:00,0.75635,0.75647,0.75574,0.75587,72000000.0
2009-11-18 10:20:00,0.75593,0.75611,0.75576,0.75596,61200000.0
2009-11-18 10:25:00,0.75601,0.75642,0.75576,0.75642,66000000.0
2009-11-18 10:30:00,0.75631,0.7571,0.7563,0.7571,59200000.0
2009-11-18 10:35:00,0.75704,0.75704,0.75656,0.75685,65600000.0
2009-11-18 10:40:00,0.75691,0.75693,0.75604,0.75614,62400000.0
2009-11-18 10:45:00,0.75618,0.75629,0.75598,0.75601,66000000.0
2009-11-18 10:50:00,0.75638,0.75654,0.75605,0.75611,64000000.0
2009-11-18 10:55:00,0.75618,0.75633,0.75581,0.75611,58000000.0
2009-11-18 11:00:00,0.7561,0.75615,0.75583,0.75603,59600000.0
2009-11-18 11:05:00,0.75608,0.75621,0.75593,0.75613,54400000.0
2009-11-18 11:10:00,0.75613,0.75619,0.75596,0.75608,68800000.0
2009-11-18 11:15:00,0.75607,0.75618,0.75585,0.75617,70800000.0
2009-11-18 11:20:00,0.75606,0.75653,0.75554,0.75648,72400000.0
2009-11-18 11:25:00,0.75652,0.75689,0.75649,0.75677,57600000.0
2009-11-18 11:30:00,0.75667,0.75667,0.75618,0.75638,70400000.0
2009-11-18 11:35:00,0.75629,0.75629,0.75579,0.75591,60800000.0
2009-11-18 11:40:00,0.7559,0.7559,0.75477,0.75575,62400000.0
2009-11-18 11:45:00,0.75569,0.75569,0.75552,0.75557,64000000.0
2009-11-18 11:50:00,0.75552,0.75571,0.75489,0.75539,72400000.0
2009-11-18 11:55:00,0.75527,0.75618,0.75492,0.75611,72000000.0
2009-11-18 12:00:00,0.75605,0.75606,0.75581,0.75606,64000000.0
2009-11-18 12:05:00,0.75587,0.75628,0.75587,0.75617,57600000.0
2009-11-18 12:10:00,0.7563,0.75631,0.75583,0.75621,72400000.0
2009-11-18 12:15:00,0.75618,0.75632,0.75601,0.75619,67600000.0
2009-11-18 12:20:00,0.75619,0.75633,0.7559,0.75606,64000000.0
2009-11-18 12:25:00,0.7561,0.75631,0.75592,0.75629,54400000.0
2009-11-18 12:30:00,0.75631,0.75649,0.75593,0.7562,53200000.0
2009-11-18 12:35:00,0.75614,0.75626,0.75601,0.75626,65600000.0
2009-11-18 12:40:00,0.75629,0.75633,0.75572,0.75575,57000000.0
2009-11-18 12:45:00,0.75614,0.75617,0.75593,0.75598,60800000.0
2009-11-18 12:50:00,0.75592,0.75636,0.75547,0.75623,75600000.0
2009-11-18 12:55:00,0.75619,0.75657,0.75542,0.75593,58000000.0
2009-11-18 13:00:00,0.75596,0.75613,0.75572,0.75613,67200000.0
2009-11-18 13:05:00,0.75608,0.75616,0.75583,0.75592,51200000.0
2009-11-18 13:10:00,0.75585,0.75609,0.75572,0.75609,57600000.0
2009-11-18 13:15:00,0.75615,0.75623,0.75579,0.75623,56400000.0
2009-11-18 13:20:00,0.75623,0.75638,0.75608,0.75627,67200000.0
2009-11-18 13:25:00,0.75635,0.75637,0.75559,0.75563,54400000.0
2009-11-18 13:30:00,0.75567,0.75575,0.75538,0.75568,104000000.0
2009-11-18 13:35:00,0.75556,0.75568,0.75546,0.75565,124800000.0
2009-11-18 13:40:00,0.7557,0.75606,0.75568,0.75599,140600000.0
2009-11-18 13:45:00,0.75593,0.75624,0.75588,0.75611,121600000.0
2009-11-18 13:50:00,0.75606,0.75606,0.75525,0.75558,156800000.0
2009-11-18 13:55:00,0.75582,0.75582,0.7556,0.75576,129600000.0
2009-11-18 14:00:00,0.75583,0.75616,0.75583,0.75608,171200000.0
2009-11-18 14:05:00,0.75596,0.75622,0.75579,0.75622,182400000.0
2009-11-18 14:10:00,0.75611,0.75615,0.7559,0.75603,117200000.0
2009-11-18 14:15:00,0.75602,0.75607,0.75575,0.75583,186000000.0
2009-11-18 14:20:00,0.75589,0.75602,0.7558,0.75588,156800000.0
2009-11-18 14:25:00,0.75597,0.7561,0.75576,0.75599,190800000.0
2009-11-18 14:30:00,0.75587,0.75602,0.75577,0.75597,208000000.0
2009-11-18 14:35:00,0.75599,0.75607,0.75574,0.75586,235200000.0
2009-11-18 14:40:00,0.75588,0.75594,0.75576,0.75594,244200000.0
2009-11-18 14:45:00,0.75586,0.75601,0.75576,0.75597,147200000.0
2009-11-18 14:50:00,0.75601,0.75627,0.75536,0.75616,132800000.0
2009-11-18 14:55:00,0.75614,0.75623,0.756,0.756,108800000.0
2009-11-18 15:00:00,0.75602,0.75655,0.75598,0.75641,152800000.0
2009-11-18 15:05:00,0.75645,0.7568,0.75617,0.75663,155600000.0
2009-11-18 15:10:00,0.7566,0.75686,0.75657,0.75681,227600000.0
2009-11-18 15:15:00,0.7568,0.75687,0.75671,0.75671,93200000.0
2009-11-18 15:20:00,0.75666,0.75671,0.7565,0.75667,164800000.0
2009-11-18 15:25:00,0.75677,0.75677,0.75542,0.75631,194000000.0
2009-11-18 15:30:00,0.75497,0.75618,0.75473,0.75618,251600000.0
2009-11-18 15:35:00,0.75629,0.75641,0.75533,0.7555,204800000.0
2009-11-18 15:40:00,0.75544,0.75547,0.75509,0.75509,205800000.0
2009-11-18 15:45:00,0.75519,0.75549,0.75505,0.75505,155600000.0
2009-11-18 15:50:00,0.75498,0.75516,0.75498,0.75516,125600000.0
2009-11-18 15:55:00,0.7551,0.75522,0.75501,0.75518,157600000.0
2009-11-18 16:00:00,0.75523,0.75545,0.75459,0.75463,239200000.0
2009-11-18 16:05:00,0.75466,0.75532,0.75461,0.75471,199400000.0
2009-11-18 16:10:00,0.75486,0.7552,0.75486,0.7552,208000000.0
2009-11-18 16:15:00,0.75521,0.75521,0.75453,0.755,193400000.0
2009-11-18 16:20:00,0.755,0.7551,0.75462,0.75462,225600000.0
2009-11-18 16:25:00,0.7546,0.75472,0.75448,0.75448,171200000.0
2009-11-18 16:30:00,0.7545,0.75457,0.75394,0.75404,235200000.0
2009-11-18 16:35:00,0.75398,0.75418,0.75396,0.75405,281600000.0
2009-11-18 16:40:00,0.754,0.7544,0.754,0.75422,257200000.0
2009-11-18 16:45:00,0.75424,0.7544,0.75391,0.75393,317200000.0
2009-11-18 16:50:00,0.75389,0.75394,0.75315,0.75362,190800000.0
2009-11-18 16:55:00,0.7537,0.75372,0.75343,0.75364,196800000.0
2009-11-18 17:00:00,0.75366,0.75366,0.753,0.75324,230800000.0
2009-11-18 17:05:00,0.75319,0.75364,0.75316,0.7535,253200000.0
2009-11-18 17:10:00,0.75347,0.75362,0.75297,0.75297,180800000.0
2009-11-18 17:15:00,0.75284,0.75296,0.75273,0.75295,157200000.0
2009-11-18 17:20:00,0.75304,0.75304,0.75282,0.75292,141600000.0
2009-11-18 17:25:00,0.75282,0.75303,0.75263,0.75285,200000000.0
2009-11-18 17:30:00,0.75283,0.75293,0.75253,0.75266,371600000.0
2009-11-18 17:35:00,0.75256,0.75303,0.75236,0.75294,288000000.0
2009-11-18 17:40:00,0.75314,0.7535,0.75249,0.75337,269600000.0
2009-11-18 17:45:00,0.75343,0.75361,0.75334,0.75356,456400000.0
2009-11-18 17:50:00,0.7537,0.7537,0.75313,0.75314,317200000.0
2009-11-18 17:55:00,0.75307,0.75323,0.75238,0.75238,324400000.0
2009-11-18 18:00:00,0.75231,0.75242,0.75182,0.75182,288000000.0
2009-11-18 18:05:00,0.75174,0.75187,0.75127,0.75139,320400000.0
2009-11-18 18:10:00,0.75141,0.75149,0.75109,0.75116,188800000.0
2009-11-18 18:15:00,0.75149,0.7522,0.75145,0.75201,300000000.0
2009-11-18 18:20:00,0.75182,0.75183,0.75146,0.75161,269200000.0
2009-11-18 18:25:00,0.75168,0.75209,0.75151,0.75209,183200000.0
2009-11-18 18:30:00,0.75201,0.75239,0.75201,0.75214,244000000.0
2009-11-18 18:35:00,0.75221,0.75229,0.75202,0.75214,302400000.0
2009-11-18 18:40:00,0.75218,0.75254,0.75202,0.75254,286800000.0
2009-11-18 18:45:00,0.75257,0.75265,0.75235,0.75244,294600000.0
2009-11-18 18:50:00,0.75242,0.75254,0.75218,0.75234,188200000.0
2009-11-18 18:55:00,0.75229,0.75233,0.75175,0.75197,145000000.0
2009-11-18 19:00:00,0.75199,0.7523,0.75199,0.75208,134400000.0
2009-11-18 19:05:00,0.75205,0.75236,0.75196,0.75225,252800000.0
2009-11-18 19:10:00,0.75221,0.7524,0.75209,0.7524,171200000.0
2009-11-18 19:15:00,0.75232,0.75237,0.75157,0.7516,157800000.0
2009-11-18 19:20:00,0.75155,0.75168,0.75127,0.75167,131200000.0
2009-11-18 19:25:00,0.75169,0.75174,0.75152,0.75163,230400000.0
2009-11-18 19:30:00,0.75173,0.75185,0.75136,0.75177,172600000.0
2009-11-18 19:35:00,0.75179,0.75179,0.75153,0.75168,108200000.0
2009-11-18 19:40:00,0.75149,0.75175,0.75134,0.7516,106400000.0
2009-11-18 19:45:00,0.75169,0.7518,0.75161,0.75167,112000000.0
2009-11-18 19:50:00,0.75167,0.75193,0.75158,0.75163,96000000.0
2009-11-18 19:55:00,0.75156,0.75178,0.75147,0.75178,118400000.0
2009-11-18 20:00:00,0.75191,0.75197,0.75171,0.75188,118400000.0
2009-11-18 20:05:00,0.75189,0.75224,0.75184,0.75199,120400000.0
2009-11-18 20:10:00,0.75197,0.75239,0.75181,0.75189,144000000.0
2009-11-18 20:15:00,0.75189,0.75208,0.75173,0.75191,96000000.0
2009-11-18 20:20:00,0.75201,0.75205,0.75166,0.75186,81600000.0
2009-11-18 20:25:00,0.75181,0.75192,0.75168,0.75188,86800000.0
2009-11-18 20:30:00,0.75191,0.75224,0.75176,0.75186,144000000.0
2009-11-18 20:35:00,0.75181,0.75233,0.75181,0.75232,98000000.0
2009-11-18 20:40:00,0.75221,0.75247,0.75218,0.75241,69800000.0
2009-11-18 20:45:00,0.75235,0.75236,0.75208,0.75208,92800000.0
2009-11-18 20:50:00,0.75175,0.75213,0.75175,0.75194,78800000.0
2009-11-18 20:55:00,0.75185,0.75207,0.75165,0.75173,86400000.0
2009-11-18 21:00:00,0.75175,0.75188,0.75145,0.75185,78400000.0
2009-11-18 21:05:00,0.75196,0.75262,0.75188,0.75262,53200000.0
2009-11-18 21:10:00,0.75264,0.7527,0.75226,0.75252,62400000.0
2009-11-18 21:15:00,0.75238,0.75273,0.75207,0.75273,56000000.0
2009-11-18 21:20:00,0.75261,0.75261,0.75214,0.7523,64000000.0
2009-11-18 21:25:00,0.75232,0.75251,0.7523,0.75245,88000000.0
2009-11-18 21:30:00,0.75231,0.75251,0.75159,0.75246,64000000.0
2009-11-18 21:35:00,0.75245,0.75285,0.75215,0.75259,75200000.0
2009-11-18 21:40:00,0.75247,0.75262,0.75209,0.75217,68800000.0
2009-11-18 21:45:00,0.75237,0.75237,0.75182,0.75217,92800000.0
2009-11-18 21:50:00,0.75219,0.75223,0.75175,0.75189,81600000.0
2009-11-18 21:55:00,0.75199,0.75205,0.75105,0.75193,130000000.0
2009-11-18 22:00:00,0.75191,0.75217,0.75186,0.7521,171200000.0
2009-11-18 22:05:00,0.75205,0.75246,0.7512,0.75238,114600000.0
2009-11-18 22:10:00,0.75244,0.75248,0.75218,0.75227,86400000.0
2009-11-18 22:15:00,0.7523,0.75257,0.75227,0.75233,80000000.0
2009-11-18 22:20:00,0.75238,0.75254,0.75232,0.75244,66000000.0
2009-11-18 22:25:00,0.75233,0.75249,0.7522,0.75241,85600000.0
2009-11-18 22:30:00,0.75263,0.75286,0.75255,0.75284,147200000.0
2009-11-18 22:35:00,0.75283,0.75283,0.75253,0.75257,146600000.0
2009-11-18 22:40:00,0.75264,0.75275,0.75217,0.75264,68800000.0
2009-11-18 22:45:00,0.75274,0.75297,0.75274,0.75294,94400000.0
2009-11-18 22:50:00,0.7527,0.75316,0.75258,0.75316,67200000.0
2009-11-18 22:55:00,0.75311,0.75391,0.75311,0.75361,68800000.0
2009-11-18 23:00:00,0.75358,0.75386,0.75311,0.75311,84800000.0
2009-11-18 23:05:00,0.75292,0.75328,0.75292,0.75309,68800000.0
2009-11-18 23:10:00,0.75316,0.75316,0.75263,0.75278,64000000.0
2009-11-18 23:15:00,0.75299,0.75311,0.75275,0.75295,54400000.0
2009-11-18 23:20:00,0.75299,0.75326,0.7525,0.75282,57600000.0
2009-11-18 23:25:00,0.75299,0.75304,0.75233,0.75272,80000000.0
2009-11-18 23:30:00,0.75225,0.75287,0.75225,0.75265,99200000.0
2009-11-18 23:35:00,0.75258,0.75306,0.75194,0.75306,83600000.0
2009-11-18 23:40:00,0.75294,0.75324,0.75281,0.75314,78400000.0
2009-11-18 23:45:00,0.75315,0.75316,0.75271,0.75272,59200000.0
2009-11-18 23:50:00,0.75278,0.75305,0.75269,0.75291,60800000.0
2009-11-18 23:55:00,0.75279,0.75301,0.75254,0.75279,112400000.0
2009-11-19 00:00:00,0.75266,0.75287,0.7517,0.75251,73600000.0
2009-11-19 00:05:00,0.75266,0.75266,0.75216,0.75256,65600000.0
2009-11-19 00:10:00,0.7525,0.75277,0.75061,0.75267,82000000.0
2009-11-19 00:15:00,0.75242,0.75277,0.75242,0.75264,52800000.0
2009-11-19 00:20:00,0.75255,0.75288,0.75219,0.7525,48000000.0
2009-11-19 00:25:00,0.75245,0.75321,0.75242,0.75258,67600000.0
2009-11-19 00:30:00,0.75256,0.75296,0.75209,0.75275,82600000.0
2009-11-19 00:35:00,0.75264,0.75292,0.75258,0.75283,60800000.0
2009-11-19 00:40:00,0.75278,0.75289,0.75266,0.75286,58600000.0
2009-11-19 00:45:00,0.75243,0.75296,0.75243,0.75261,63400000.0
2009-11-19 00:50:00,0.75274,0.75284,0.75216,0.75236,56000000.0
2009-11-19 00:55:00,0.75232,0.75244,0.75211,0.75217,67200000.0
2009-11-19 01:00:00,0.75233,0.75274,0.75226,0.75248,67200000.0
2009-11-19 01:05:00,0.75215,0.75273,0.7517,0.75235,64000000.0
2009-11-19 01:10:00,0.75258,0.75279,0.75251,0.75252,62400000.0
2009-11-19 01:15:00,0.75284,0.75346,0.75218,0.75338,57600000.0
2009-11-19 01:20:00,0.75327,0.75327,0.7526,0.75292,67200000.0
2009-11-19 01:25:00,0.75315,0.7533,0.75283,0.75316,91200000.0
2009-11-19 01:30:00,0.75317,0.75324,0.75293,0.75324,120400000.0
2009-11-19 01:35:00,0.75315,0.75321,0.75223,0.75304,64000000.0
2009-11-19 01:40:00,0.75299,0.75313,0.75273,0.7528,64000000.0
2009-11-19 01:45:00,0.75298,0.75298,0.75245,0.7528,59600000.0
2009-11-19 01:50:00,0.75289,0.75302,0.75214,0.75267,70400000.0
2009-11-19 01:55:00,0.75259,0.75272,0.75233,0.75272,83200000.0
2009-11-19 02:00:00,0.75242,0.75243,0.75192,0.75197,62400000.0
2009-11-19 02:05:00,0.75214,0.75214,0.75171,0.75194,65000000.0
2009-11-19 02:10:00,0.75192,0.75222,0.75145,0.75216,52800000.0
2009-11-19 02:15:00,0.75224,0.75224,0.7519,0.752,67600000.0
2009-11-19 02:20:00,0.75169,0.75211,0.75141,0.75194,62400000.0
2009-11-19 02:25:00,0.75178,0.75178,0.75062,0.75085,59600000.0
2009-11-19 02:30:00,0.75106,0.75136,0.75096,0.75126,52800000.0
2009-11-19 02:35:00,0.75119,0.75127,0.75098,0.75116,65600000.0
2009-11-19 02:40:00,0.75105,0.75108,0.7507,0.75089,58600000.0
2009-11-19 02:45:00,0.75102,0.75102,0.75032,0.75043,58600000.0
2009-11-19 02:50:00,0.75042,0.75052,0.74965,0.7497,59200000.0
2009-11-19 02:55:00,0.75028,0.75057,0.75005,0.75039,64000000.0
2009-11-19 03:00:00,0.75,0.7504,0.74965,0.75032,62400000.0
2009-11-19 03:05:00,0.75018,0.75028,0.74978,0.74996,62400000.0
2009-11-19 03:10:00,0.75008,0.75013,0.74978,0.75001,60800000.0
2009-11-19 03:15:00,0.74995,0.75001,0.74974,0.74974,56000000.0
2009-11-19 03:20:00,0.74992,0.75005,0.74975,0.75005,59200000.0
2009-11-19 03:25:00,0.75002,0.7501,0.7497,0.75006,57600000.0
2009-11-19 03:30:00,0.75017,0.75042,0.75004,0.75004,61200000.0
2009-11-19 03:35:00,0.74987,0.75019,0.74981,0.74981,57000000.0
2009-11-19 03:40:00,0.75015,0.75032,0.74976,0.7499,64000000.0
2009-11-19 03:45:00,0.74942,0.75029,0.74942,0.74986,60800000.0
2009-11-19 03:50:00,0.74985,0.75015,0.74985,0.75005,52800000.0
2009-11-19 03:55:00,0.75008,0.7504,0.75005,0.75025,62400000.0
2009-11-19 04:00:00,0.75027,0.75038,0.75002,0.75038,57600000.0
2009-11-19 04:05:00,0.75039,0.7504,0.74962,0.74962,52800000.0
2009-11-19 04:10:00,0.74966,0.74974,0.74857,0.74974,60600000.0
2009-11-19 04:15:00,0.74997,0.74999,0.74932,0.74932,53800000.0
2009-11-19 04:20:00,0.74929,0.74938,0.74825,0.74856,54400000.0
2009-11-19 04:25:00,0.74889,0.74896,0.74769,0.7477,60800000.0
2009-11-19 04:30:00,0.74785,0.74796,0.74759,0.74787,60800000.0
2009-11-19 04:35:00,0.74801,0.74836,0.74793,0.74829,63800000.0
2009-11-19 04:40:00,0.74825,0.74864,0.74794,0.74861,60800000.0
2009-11-19 04:45:00,0.74861,0.74896,0.74835,0.74869,65600000.0
2009-11-19 04:50:00,0.74838,0.74845,0.7475,0.74808,59200000.0
2009-11-19 04:55:00,0.74825,0.74836,0.74807,0.74831,57600000.0
2009-11-19 05:00:00,0.74827,0.74842,0.74782,0.74807,67600000.0
2009-11-19 05:05:00,0.74818,0.74823,0.74796,0.74807,69200000.0
2009-11-19 05:10:00,0.74801,0.74811,0.74744,0.74771,65600000.0
2009-11-19 05:15:00,0.7478,0.7478,0.74685,0.74758,51200000.0
2009-11-19 05:20:00,0.74759,0.74768,0.74737,0.74766,56000000.0
2009-11-19 05:25:00,0.7475,0.74777,0.74727,0.74772,66000000.0
2009-11-19 05:30:00,0.74773,0.74794,0.74756,0.74791,69200000.0
2009-11-19 05:35:00,0.74775,0.7478,0.74728,0.74728,59200000.0
2009-11-19 05:40:00,0.74738,0.74767,0.74727,0.74727,51200000.0
2009-11-19 05:45:00,0.74745,0.74746,0.74713,0.74723,59200000.0
2009-11-19 05:50:00,0.74734,0.74746,0.74709,0.74711,60800000.0
2009-11-19 05:55:00,0.74724,0.74755,0.74697,0.74712,67200000.0
2009-11-19 06:00:00,0.74722,0.74747,0.74708,0.74735,61800000.0
2009-11-19 06:05:00,0.74733,0.74774,0.7473,0.74759,54400000.0
2009-11-19 06:10:00,0.74766,0.74773,0.74699,0.74745,62400000.0
2009-11-19 06:15:00,0.74744,0.74755,0.74705,0.74726,67200000.0
2009-11-19 06:20:00,0.7473,0.7473,0.74585,0.74617,67200000.0
2009-11-19 06:25:00,0.74629,0.74678,0.74538,0.74672,54400000.0
2009-11-19 06:30:00,0.74672,0.74695,0.74657,0.74688,59200000.0
2009-11-19 06:35:00,0.7472,0.74767,0.74685,0.74711,72000000.0
2009-11-19 06:40:00,0.74732,0.7476,0.74732,0.74751,61800000.0
2009-11-19 06:45:00,0.74734,0.74745,0.7463,0.74633,62400000.0
2009-11-19 06:50:00,0.74625,0.7466,0.74617,0.74657,57600000.0
2009-11-19 06:55:00,0.74664,0.74689,0.74657,0.7468,70400000.0
2009-11-19 07:00:00,0.74676,0.7468,0.74638,0.74638,67200000.0
2009-11-19 07:05:00,0.74634,0.74659,0.7462,0.74659,59200000.0
2009-11-19 07:10:00,0.7467,0.74685,0.74661,0.74673,57000000.0
2009-11-19 07:15:00,0.74684,0.74693,0.74668,0.7469,55400000.0
2009-11-19 07:20:00,0.74685,0.74695,0.74672,0.74687,60800000.0
2009-11-19 07:25:00,0.7469,0.74711,0.74655,0.74711,72400000.0
2009-11-19 07:30:00,0.74707,0.7472,0.74676,0.74708,64000000.0
2009-11-19 07:35:00,0.74695,0.74704,0.74621,0.74642,65600000.0
2009-11-19 07:40:00,0.74667,0.74676,0.74643,0.74665,54400000.0
2009-11-19 07:45:00,0.74676,0.74713,0.7466,0.74713,59600000.0
2009-11-19 07:50:00,0.74703,0.74719,0.74663,0.74691,65600000.0
2009-11-19 07:55:00,0.7469,0.74692,0.74655,0.74674,56000000.0
2009-11-19 08:00:00,0.74661,0.74685,0.7465,0.74677,68800000.0
2009-11-19 08:05:00,0.74671,0.74767,0.7466,0.74747,68800000.0
2009-11-19 08:10:00,0.74734,0.74734,0.74686,0.74729,60800000.0
2009-11-19 08:15:00,0.74736,0.74736,0.74706,0.74721,62400000.0
2009-11-19 08:20:00,0.74722,0.74728,0.74692,0.74705,65600000.0
2009-11-19 08:25:00,0.74723,0.74727,0.7469,0.74707,64000000.0
2009-11-19 08:30:00,0.74679,0.74679,0.74622,0.74637,57000000.0
2009-11-19 08:35:00,0.74652,0.74666,0.74634,0.7466,59200000.0
2009-11-19 08:40:00,0.74669,0.74739,0.74589,0.74734,54400000.0
2009-11-19 08:45:00,0.74721,0.7475,0.74709,0.74719,59200000.0
2009-11-19 08:50:00,0.74722,0.74725,0.74642,0.74647,59200000.0
2009-11-19 08:55:00,0.74639,0.74647,0.74556,0.74647,54400000.0
2009-11-19 09:00:00,0.74645,0.74662,0.7463,0.74653,59200000.0
2009-11-19 09:05:00,0.74645,0.74688,0.7464,0.74669,64000000.0
2009-11-19 09:10:00,0.74659,0.74693,0.74646,0.74652,60800000.0
2009-11-19 09:15:00,0.74664,0.74669,0.74569,0.74569,73600000.0
2009-11-19 09:20:00,0.74577,0.74588,0.74505,0.74517,68800000.0
2009-11-19 09:25:00,0.74507,0.7456,0.74507,0.74558,60800000.0
2009-11-19 09:30:00,0.74557,0.74562,0.74404,0.74523,75600000.0
2009-11-19 09:35:00,0.74507,0.74551,0.74494,0.7455,57600000.0
2009-11-19 09:40:00,0.74555,0.74584,0.74499,0.7453,54400000.0
2009-11-19 09:45:00,0.74509,0.74589,0.74498,0.74521,57600000.0
2009-11-19 09:50:00,0.74494,0.74568,0.74481,0.74559,62400000.0
2009-11-19 09:55:00,0.74575,0.74587,0.74507,0.74507,68800000.0
2009-11-19 10:00:00,0.74529,0.74612,0.74512,0.74552,62400000.0
2009-11-19 10:05:00,0.74552,0.74661,0.7454,0.74657,64000000.0
2009-11-19 10:10:00,0.7466,0.74686,0.74598,0.74602,69600000.0
2009-11-19 10:15:00,0.74588,0.74592,0.74495,0.74592,71400000.0
2009-11-19 10:20:00,0.74588,0.7461,0.74578,0.74598,60800000.0
2009-11-19 10:25:00,0.74611,0.74645,0.74599,0.74613,66000000.0
2009-11-19 10:30:00,0.74603,0.74603,0.74558,0.74591,59200000.0
2009-11-19 10:35:00,0.74603,0.74607,0.74536,0.74562,65600000.0
2009-11-19 10:40:00,0.74569,0.74579,0.74539,0.74579,62800000.0
2009-11-19 10:45:00,0.74578,0.74613,0.74578,0.74593,65600000.0
2009-11-19 10:50:00,0.74586,0.74603,0.74567,0.74572,63400000.0
2009-11-19 10:55:00,0.74583,0.74612,0.74564,0.74603,57600000.0
2009-11-19 11:00:00,0.74606,0.74646,0.74595,0.74619,58000000.0
2009-11-19 11:05:00,0.74618,0.7462,0.74556,0.7456,53800000.0
2009-11-19 11:10:00,0.74575,0.74593,0.74538,0.74548,69200000.0
2009-11-19 11:15:00,0.74542,0.74542,0.74447,0.7447,69800000.0
2009-11-19 11:20:00,0.74464,0.74529,0.74436,0.74498,72800000.0
2009-11-19 11:25:00,0.74495,0.74518,0.7446,0.74507,57600000.0
2009-11-19 11:30:00,0.74514,0.74515,0.74483,0.74513,70400000.0
2009-11-19 11:35:00,0.7451,0.74522,0.745,0.74521,68200000.0
2009-11-19 11:40:00,0.74532,0.74567,0.7442,0.74516,62400000.0
2009-11-19 11:45:00,0.74522,0.74554,0.74492,0.74526,64000000.0
2009-11-19 11:50:00,0.74541,0.74593,0.74523,0.74539,72000000.0
2009-11-19 11:55:00,0.7454,0.7458,0.74537,0.7456,71400000.0
2009-11-19 12:00:00,0.74568,0.74614,0.74546,0.74614,64000000.0
2009-11-19 12:05:00,0.74621,0.74625,0.74593,0.74611,57600000.0
2009-11-19 12:10:00,0.74612,0.74654,0.74575,0.74654,71400000.0
2009-11-19 12:15:00,0.74635,0.74649,0.7452,0.7459,68200000.0
2009-11-19 12:20:00,0.74581,0.74594,0.7455,0.7456,54200000.0
2009-11-19 12:25:00,0.74579,0.74612,0.74578,0.74594,53800000.0
2009-11-19 12:30:00,0.74592,0.74613,0.74546,0.74563,58600000.0
2009-11-19 12:35:00,0.74609,0.74617,0.74593,0.74615,65600000.0
2009-11-19 12:40:00,0.74609,0.74675,0.74592,0.74668,64000000.0
2009-11-19 12:45:00,0.74682,0.74685,0.74597,0.74603,61200000.0
2009-11-19 12:50:00,0.74586,0.74586,0.74484,0.74514,75200000.0
2009-11-19 12:55:00,0.7451,0.74518,0.74349,0.74482,58000000.0
2009-11-19 13:00:00,0.74459,0.74489,0.74428,0.74489,64000000.0
2009-11-19 13:05:00,0.74503,0.74508,0.74467,0.74469,51600000.0
2009-11-19 13:10:00,0.74453,0.74466,0.74428,0.74466,58000000.0
2009-11-19 13:15:00,0.74466,0.74492,0.7444,0.74448,56000000.0
2009-11-19 13:20:00,0.74442,0.74446,0.74239,0.7424,67200000.0
2009-11-19 13:25:00,0.74214,0.74235,0.74197,0.74234,54400000.0
2009-11-19 13:30:00,0.74226,0.74232,0.74101,0.74118,104000000.0
2009-11-19 13:35:00,0.74107,0.74146,0.74098,0.74141,124800000.0
2009-11-19 13:40:00,0.74148,0.74162,0.74137,0.74156,141200000.0
2009-11-19 13:45:00,0.74181,0.74204,0.7413,0.7413,122000000.0
2009-11-19 13:50:00,0.74118,0.74193,0.74112,0.74193,156800000.0
2009-11-19 13:55:00,0.742,0.742,0.74113,0.74159,129600000.0
2009-11-19 14:00:00,0.74164,0.74181,0.74136,0.74181,171200000.0
2009-11-19 14:05:00,0.74174,0.74225,0.74117,0.74214,181200000.0
2009-11-19 14:10:00,0.74212,0.74222,0.74145,0.74217,116800000.0
2009-11-19 14:15:00,0.74221,0.74249,0.74188,0.74191,185600000.0
2009-11-19 14:20:00,0.74193,0.74236,0.74183,0.74231,156800000.0
2009-11-19 14:25:00,0.74233,0.74257,0.74225,0.74253,189200000.0
2009-11-19 14:30:00,0.74258,0.74274,0.74236,0.74249,207800000.0
2009-11-19 14:35:00,0.74246,0.74265,0.74232,0.74256,235200000.0
2009-11-19 14:40:00,0.74253,0.74306,0.74253,0.74299,244200000.0
2009-11-19 14:45:00,0.74288,0.74321,0.74287,0.74309,147200000.0
2009-11-19 14:50:00,0.74306,0.74368,0.74302,0.74368,133200000.0
2009-11-19 14:55:00,0.74364,0.74364,0.74331,0.74339,109200000.0
2009-11-19 15:00:00,0.74321,0.74347,0.74292,0.74301,153600000.0
2009-11-19 15:05:00,0.743,0.74311,0.7428,0.74292,154600000.0
2009-11-19 15:10:00,0.74278,0.74305,0.74272,0.74274,226000000.0
2009-11-19 15:15:00,0.74268,0.74273,0.74238,0.74238,92800000.0
2009-11-19 15:20:00,0.74232,0.74232,0.74197,0.74208,164800000.0
2009-11-19 15:25:00,0.74201,0.74226,0.74077,0.74108,192800000.0
2009-11-19 15:30:00,0.74088,0.74275,0.74052,0.7426,251200000.0
2009-11-19 15:35:00,0.74268,0.74333,0.7426,0.74278,204600000.0
2009-11-19 15:40:00,0.74284,0.74298,0.74259,0.74265,206400000.0
2009-11-19 15:45:00,0.74264,0.74287,0.74255,0.74267,155600000.0
2009-11-19 15:50:00,0.74271,0.74353,0.74271,0.74353,125200000.0
2009-11-19 15:55:00,0.74365,0.74369,0.74336,0.7436,157600000.0
2009-11-19 16:00:00,0.74353,0.74353,0.74325,0.74328,238800000.0
2009-11-19 16:05:00,0.74322,0.74391,0.74322,0.74373,200000000.0
2009-11-19 16:10:00,0.74371,0.74378,0.74359,0.74371,208400000.0
2009-11-19 16:15:00,0.74383,0.74417,0.74375,0.74384,193400000.0
2009-11-19 16:20:00,0.74393,0.74405,0.7436,0.74362,225600000.0
2009-11-19 16:25:00,0.74356,0.74357,0.74303,0.74323,172000000.0
2009-11-19 16:30:00,0.74344,0.74347,0.74274,0.74283,235000000.0
2009-11-19 16:35:00,0.74279,0.74279,0.74207,0.74207,281600000.0
2009-11-19 16:40:00,0.74192,0.74197,0.7413,0.74152,256200000.0
2009-11-19 16:45:00,0.7415,0.74194,0.74136,0.74158,315600000.0
2009-11-19 16:50:00,0.7414,0.7415,0.74101,0.74101,192000000.0
2009-11-19 16:55:00,0.74095,0.74136,0.74095,0.74101,196800000.0
2009-11-19 17:00:00,0.74132,0.74193,0.74132,0.74168,232000000.0
2009-11-19 17:05:00,0.74171,0.74171,0.74095,0.74119,252800000.0
2009-11-19 17:10:00,0.74113,0.74132,0.74082,0.74118,180800000.0
2009-11-19 17:15:00,0.74108,0.74118,0.74083,0.74095,159200000.0
2009-11-19 17:20:00,0.74096,0.74175,0.74089,0.74145,140200000.0
2009-11-19 17:25:00,0.74116,0.74116,0.74065,0.74088,200000000.0
2009-11-19 17:30:00,0.74111,0.74131,0.74079,0.74086,371000000.0
2009-11-19 17:35:00,0.74087,0.74113,0.74082,0.74104,287200000.0
2009-11-19 17:40:00,0.74105,0.74136,0.74083,0.74128,270200000.0
2009-11-19 17:45:00,0.74125,0.7415,0.74059,0.7408,456800000.0
2009-11-19 17:50:00,0.74083,0.74088,0.74042,0.74078,317200000.0
2009-11-19 17:55:00,0.74088,0.7412,0.74063,0.74063,324800000.0
2009-11-19 18:00:00,0.74042,0.74135,0.74042,0.74134,288600000.0
2009-11-19 18:05:00,0.74137,0.74137,0.74042,0.74044,320000000.0
2009-11-19 18:10:00,0.74045,0.74098,0.74037,0.74093,188800000.0
2009-11-19 18:15:00,0.74087,0.74104,0.74051,0.74064,299200000.0
2009-11-19 18:20:00,0.74065,0.74081,0.74041,0.74062,271200000.0
2009-11-19 18:25:00,0.74076,0.74127,0.74072,0.74127,182000000.0
2009-11-19 18:30:00,0.74114,0.74121,0.74065,0.74065,243000000.0
2009-11-19 18:35:00,0.74053,0.741,0.74051,0.74081,302200000.0
2009-11-19 18:40:00,0.74079,0.74099,0.74029,0.74099,286200000.0
2009-11-19 18:45:00,0.74098,0.7411,0.74076,0.74097,294400000.0
2009-11-19 18:50:00,0.74096,0.74102,0.74057,0.74077,189200000.0
2009-11-19 18:55:00,0.74085,0.74147,0.74083,0.74147,146000000.0
2009-11-19 19:00:00,0.74139,0.74139,0.74063,0.74079,134400000.0
2009-11-19 19:05:00,0.74065,0.74065,0.74037,0.74038,254000000.0
2009-11-19 19:10:00,0.74052,0.74075,0.74019,0.74026,171000000.0
2009-11-19 19:15:00,0.74023,0.74037,0.73979,0.73991,158800000.0
2009-11-19 19:20:00,0.7399,0.74033,0.73972,0.74022,131200000.0
2009-11-19 19:25:00,0.74022,0.74065,0.74019,0.74024,231600000.0
2009-11-19 19:30:00,0.7402,0.74055,0.74005,0.74049,172800000.0
2009-11-19 19:35:00,0.74037,0.74058,0.74028,0.74042,108200000.0
2009-11-19 19:40:00,0.74042,0.74055,0.74026,0.74041,106000000.0
2009-11-19 19:45:00,0.74049,0.74062,0.74038,0.74041,112000000.0
2009-11-19 19:50:00,0.74027,0.74032,0.74016,0.74017,95400000.0
2009-11-19 19:55:00,0.74008,0.74019,0.74001,0.74005,118800000.0
2009-11-19 20:00:00,0.73995,0.74062,0.73995,0.74058,118400000.0
2009-11-19 20:05:00,0.74053,0.74063,0.74025,0.74049,120000000.0
2009-11-19 20:10:00,0.74051,0.7407,0.74037,0.74049,144400000.0
2009-11-19 20:15:00,0.7404,0.74042,0.73964,0.74003,95400000.0
2009-11-19 20:20:00,0.74007,0.74045,0.74006,0.74029,81000000.0
2009-11-19 20:25:00,0.7403,0.74046,0.74011,0.74036,86400000.0
2009-11-19 20:30:00,0.74034,0.74047,0.74011,0.74047,143400000.0
2009-11-19 20:35:00,0.74046,0.74047,0.74015,0.74023,98000000.0
2009-11-19 20:40:00,0.74021,0.74037,0.74008,0.74035,65600000.0
2009-11-19 20:45:00,0.7403,0.74043,0.73996,0.74032,92800000.0
2009-11-19 20:50:00,0.74032,0.74035,0.74018,0.74022,78400000.0
2009-11-19 20:55:00,0.74028,0.74033,0.73991,0.73998,86400000.0
2009-11-19 21:00:00,0.73993,0.74017,0.73993,0.74007,78400000.0
2009-11-19 21:05:00,0.74015,0.74017,0.73966,0.73986,54400000.0
2009-11-19 21:10:00,0.73984,0.74002,0.73965,0.74002,62800000.0
2009-11-19 21:15:00,0.74003,0.74008,0.7393,0.73995,56000000.0
2009-11-19 21:20:00,0.73993,0.74032,0.7398,0.74014,64400000.0
2009-11-19 21:25:00,0.74005,0.74047,0.73988,0.73997,87800000.0
2009-11-19 21:30:00,0.73913,0.74041,0.73913,0.74022,64000000.0
2009-11-19 21:35:00,0.74028,0.74049,0.73991,0.74009,75200000.0
2009-11-19 21:40:00,0.74012,0.74032,0.7399,0.74013,68800000.0
2009-11-19 21:45:00,0.74012,0.74025,0.73965,0.73988,92800000.0
2009-11-19 21:50:00,0.73986,0.74004,0.73939,0.73971,81600000.0
2009-11-19 21:55:00,0.73991,0.74003,0.73981,0.73998,129600000.0
2009-11-19 22:00:00,0.73992,0.74012,0.73975,0.73993,171000000.0
2009-11-19 22:05:00,0.74002,0.74002,0.7397,0.73989,115600000.0
2009-11-19 22:10:00,0.73986,0.74008,0.73961,0.73985,86400000.0
2009-11-19 22:15:00,0.7398,0.74011,0.73958,0.74002,80000000.0
2009-11-19 22:20:00,0.74015,0.74015,0.73941,0.73998,65600000.0
2009-11-19 22:25:00,0.74002,0.74012,0.73989,0.74004,84800000.0
2009-11-19 22:30:00,0.73924,0.74012,0.73924,0.74002,147600000.0
2009-11-19 22:35:00,0.74003,0.74035,0.73995,0.74035,141800000.0
2009-11-19 22:40:00,0.74036,0.74049,0.73999,0.74048,68800000.0
2009-11-19 22:45:00,0.74054,0.74054,0.74024,0.74046,94400000.0
2009-11-19 22:50:00,0.7404,0.74067,0.74039,0.74067,67200000.0
2009-11-19 22:55:00,0.74054,0.74105,0.74044,0.74105,68800000.0
2009-11-19 23:00:00,0.74102,0.74108,0.74058,0.74058,84800000.0
2009-11-19 23:05:00,0.74073,0.74104,0.74047,0.74092,68800000.0
2009-11-19 23:10:00,0.74082,0.74097,0.74075,0.74085,64400000.0
2009-11-19 23:15:00,0.74012,0.741,0.74012,0.74063,57600000.0
2009-11-19 23:20:00,0.7406,0.74103,0.7406,0.74096,58000000.0
2009-11-19 23:25:00,0.74104,0.74106,0.74031,0.74065,80000000.0
2009-11-19 23:30:00,0.74094,0.74099,0.74008,0.74077,99200000.0
2009-11-19 23:35:00,0.74078,0.74097,0.74065,0.74084,83600000.0
2009-11-19 23:40:00,0.74074,0.74074,0.73996,0.74046,77800000.0
2009-11-19 23:45:00,0.74056,0.7407,0.74018,0.74055,59200000.0
2009-11-19 23:50:00,0.74051,0.74063,0.73968,0.74011,60800000.0
2009-11-19 23:55:00,0.74031,0.74042,0.73948,0.74015,112000000.0
2009-11-20 00:00:00,0.73993,0.74007,0.73952,0.73952,73600000.0
2009-11-20 00:05:00,0.73997,0.74024,0.73972,0.74004,65600000.0
2009-11-20 00:10:00,0.74006,0.74029,0.73991,0.74023,82000000.0
2009-11-20 00:15:00,0.74016,0.74049,0.74004,0.74042,57600000.0
2009-11-20 00:20:00,0.74032,0.74038,0.74015,0.74018,58400000.0
2009-11-20 00:25:00,0.74025,0.74047,0.73962,0.74028,67200000.0
2009-11-20 00:30:00,0.74031,0.74068,0.74021,0.74055,83600000.0
2009-11-20 00:35:00,0.74067,0.74086,0.74017,0.74053,60800000.0
2009-11-20 00:40:00,0.74055,0.74081,0.74037,0.74067,59200000.0
2009-11-20 00:45:00,0.73992,0.74086,0.73992,0.74071,64000000.0
2009-11-20 00:50:00,0.74076,0.74089,0.7405,0.74073,56000000.0
2009-11-20 00:55:00,0.74075,0.7408,0.74002,0.74062,66600000.0
2009-11-20 01:00:00,0.74063,0.74082,0.73995,0.74077,67200000.0
2009-11-20 01:05:00,0.7406,0.74075,0.74017,0.7406,64000000.0
2009-11-20 01:10:00,0.74062,0.74075,0.73993,0.73995,62400000.0
2009-11-20 01:15:00,0.74,0.74,0.73927,0.73939,57600000.0
2009-11-20 01:20:00,0.73932,0.73932,0.73907,0.7393,67200000.0
2009-11-20 01:25:00,0.73929,0.73942,0.73886,0.73886,91200000.0
2009-11-20 01:30:00,0.73914,0.73914,0.73848,0.73882,119400000.0
2009-11-20 01:35:00,0.73879,0.73919,0.73823,0.73907,64000000.0
2009-11-20 01:40:00,0.73922,0.73949,0.73921,0.73945,64000000.0
2009-11-20 01:45:00,0.73961,0.73989,0.73914,0.73986,59200000.0
2009-11-20 01:50:00,0.73981,0.74003,0.73981,0.74001,70400000.0
2009-11-20 01:55:00,0.7399,0.74014,0.73925,0.74008,92800000.0
2009-11-20 02:00:00,0.73999,0.74003,0.73909,0.73909,62400000.0
2009-11-20 02:05:00,0.73914,0.73952,0.73858,0.73901,65600000.0
2009-11-20 02:10:00,0.7394,0.73985,0.73927,0.73982,62400000.0
2009-11-20 02:15:00,0.73925,0.74022,0.73925,0.74022,67200000.0
2009-11-20 02:20:00,0.74014,0.74041,0.74011,0.74025,62400000.0
2009-11-20 02:25:00,0.74021,0.7403,0.73934,0.74007,59200000.0
2009-11-20 02:30:00,0.74019,0.74047,0.74009,0.74047,52800000.0
2009-11-20 02:35:00,0.7404,0.74075,0.74016,0.74071,65600000.0
2009-11-20 02:40:00,0.74083,0.74106,0.74082,0.74106,59200000.0
2009-11-20 02:45:00,0.74116,0.74129,0.74088,0.74125,59200000.0
2009-11-20 02:50:00,0.74119,0.74127,0.74061,0.74067,59200000.0
2009-11-20 02:55:00,0.74088,0.74088,0.74051,0.74069,64000000.0
2009-11-20 03:00:00,0.74075,0.74075,0.73967,0.73995,62400000.0
2009-11-20 03:05:00,0.73999,0.74015,0.73947,0.73949,62800000.0
2009-11-20 03:10:00,0.73929,0.7394,0.73914,0.73925,60800000.0
2009-11-20 03:15:00,0.73905,0.73912,0.73872,0.73891,56000000.0
2009-11-20 03:20:00,0.73908,0.73936,0.73896,0.73936,59200000.0
2009-11-20 03:25:00,0.7396,0.73962,0.739,0.73933,57600000.0
2009-11-20 03:30:00,0.73938,0.73947,0.73902,0.73935,61200000.0
2009-11-20 03:35:00,0.73914,0.73944,0.73914,0.73935,57600000.0
2009-11-20 03:40:00,0.73928,0.73932,0.73909,0.73916,63400000.0
2009-11-20 03:45:00,0.73929,0.73978,0.73923,0.73961,60800000.0
2009-11-20 03:50:00,0.7395,0.73985,0.73944,0.73944,53200000.0
2009-11-20 03:55:00,0.73935,0.73944,0.73898,0.7391,62400000.0
2009-11-20 04:00:00,0.73898,0.73901,0.73808,0.7381,57600000.0
2009-11-20 04:05:00,0.73793,0.73793,0.73693,0.73699,53200000.0
2009-11-20 04:10:00,0.73698,0.73751,0.73602,0.73743,60800000.0
2009-11-20 04:15:00,0.7375,0.73818,0.73725,0.73817,54400000.0
2009-11-20 04:20:00,0.73845,0.73861,0.73723,0.73758,62800000.0
2009-11-20 04:25:00,0.73786,0.73789,0.73727,0.73727,60800000.0
2009-11-20 04:30:00,0.73682,0.73751,0.73664,0.73744,61200000.0
2009-11-20 04:35:00,0.73747,0.73761,0.73718,0.73761,64000000.0
2009-11-20 04:40:00,0.73741,0.73748,0.73672,0.73721,60800000.0
2009-11-20 04:45:00,0.73718,0.73718,0.73686,0.73686,65600000.0
2009-11-20 04:50:00,0.73715,0.73744,0.73654,0.7371,59200000.0
2009-11-20 04:55:00,0.73742,0.73744,0.73674,0.73695,57600000.0
2009-11-20 05:00:00,0.73697,0.73743,0.73627,0.7373,67200000.0
2009-11-20 05:05:00,0.73731,0.7376,0.73724,0.73726,68800000.0
2009-11-20 05:10:00,0.73718,0.73751,0.73713,0.73745,65600000.0
2009-11-20 05:15:00,0.73745,0.73772,0.7372,0.73772,51200000.0
2009-11-20 05:20:00,0.73771,0.73787,0.73755,0.73757,55400000.0
2009-11-20 05:25:00,0.7375,0.73782,0.73707,0.73774,65000000.0
2009-11-20 05:30:00,0.73774,0.73786,0.73707,0.73756,68800000.0
2009-11-20 05:35:00,0.7378,0.73823,0.73772,0.73814,59200000.0
2009-11-20 05:40:00,0.73824,0.73875,0.73824,0.7385,51200000.0
2009-11-20 05:45:00,0.73873,0.73916,0.73859,0.73897,59200000.0
2009-11-20 05:50:00,0.73912,0.73939,0.73912,0.73914,60200000.0
2009-11-20 05:55:00,0.73927,0.73952,0.73916,0.73936,74600000.0
2009-11-20 06:00:00,0.73951,0.73952,0.73905,0.7392,61200000.0
2009-11-20 06:05:00,0.73929,0.73947,0.73912,0.73944,54400000.0
2009-11-20 06:10:00,0.73941,0.73941,0.73889,0.73904,62400000.0
2009-11-20 06:15:00,0.7391,0.73927,0.73827,0.73853,67200000.0
2009-11-20 06:20:00,0.73884,0.73898,0.73866,0.7389,67200000.0
2009-11-20 06:25:00,0.73887,0.73933,0.73794,0.73929,54400000.0
2009-11-20 06:30:00,0.73918,0.7393,0.73889,0.73903,59000000.0
2009-11-20 06:35:00,0.7391,0.73952,0.73904,0.73948,72000000.0
2009-11-20 06:40:00,0.73957,0.73972,0.73933,0.73962,56000000.0
2009-11-20 06:45:00,0.73927,0.73952,0.73916,0.73935,62400000.0
2009-11-20 06:50:00,0.73931,0.73957,0.7392,0.73938,57600000.0
2009-11-20 06:55:00,0.73945,0.74019,0.7394,0.74019,76800000.0
2009-11-20 07:00:00,0.74027,0.74067,0.74026,0.74032,67200000.0
2009-11-20 07:05:00,0.74033,0.74038,0.74006,0.74028,59600000.0
2009-11-20 07:10:00,0.74017,0.74044,0.73985,0.74034,60800000.0
2009-11-20 07:15:00,0.74038,0.74044,0.74011,0.7403,62400000.0
2009-11-20 07:20:00,0.7403,0.74052,0.73979,0.74034,60800000.0
2009-11-20 07:25:00,0.74038,0.74053,0.74018,0.7403,72000000.0
2009-11-20 07:30:00,0.74028,0.7404,0.74011,0.74029,64000000.0
2009-11-20 07:35:00,0.74023,0.74043,0.74014,0.74032,65600000.0
2009-11-20 07:40:00,0.74032,0.74041,0.74014,0.74032,54400000.0
2009-11-20 07:45:00,0.73956,0.74043,0.73956,0.74041,59000000.0
2009-11-20 07:50:00,0.74033,0.74057,0.73988,0.7404,66000000.0
2009-11-20 07:55:00,0.74038,0.7405,0.74013,0.74045,55400000.0
2009-11-20 08:00:00,0.74042,0.7405,0.73941,0.74046,69200000.0
2009-11-20 08:05:00,0.7403,0.74048,0.7396,0.74034,68800000.0
2009-11-20 08:10:00,0.74022,0.74058,0.73992,0.74051,60800000.0
2009-11-20 08:15:00,0.73966,0.74051,0.73959,0.74024,62800000.0
2009-11-20 08:20:00,0.74018,0.74018,0.73931,0.73965,65600000.0
2009-11-20 08:25:00,0.7402,0.74042,0.73992,0.74012,64000000.0
2009-11-20 08:30:00,0.74013,0.74013,0.73973,0.74002,57600000.0
2009-11-20 08:35:00,0.74021,0.74064,0.74014,0.7402,54400000.0
2009-11-20 08:40:00,0.74049,0.74092,0.73986,0.74056,54400000.0
2009-11-20 08:45:00,0.74028,0.74058,0.74026,0.7405,64000000.0
2009-11-20 08:50:00,0.7405,0.74064,0.74023,0.74054,59200000.0
2009-11-20 08:55:00,0.74054,0.74061,0.74034,0.74043,54400000.0
2009-11-20 09:00:00,0.74032,0.74055,0.74012,0.74044,59600000.0
2009-11-20 09:05:00,0.74038,0.74072,0.7401,0.74072,64400000.0
2009-11-20 09:10:00,0.7407,0.74072,0.74027,0.74049,60800000.0
2009-11-20 09:15:00,0.74053,0.74074,0.74029,0.7403,73600000.0
2009-11-20 09:20:00,0.74024,0.74062,0.74007,0.74043,68800000.0
2009-11-20 09:25:00,0.74045,0.74065,0.74035,0.7404,61200000.0
2009-11-20 09:30:00,0.7404,0.74046,0.73902,0.74009,75600000.0
2009-11-20 09:35:00,0.74006,0.74006,0.73966,0.74,62400000.0
2009-11-20 09:40:00,0.74004,0.74028,0.73992,0.74001,54400000.0
2009-11-20 09:45:00,0.73999,0.74015,0.73909,0.7401,57600000.0
2009-11-20 09:50:00,0.73983,0.73987,0.73957,0.73959,62400000.0
2009-11-20 09:55:00,0.73974,0.74047,0.73974,0.74014,68200000.0
2009-11-20 10:00:00,0.74025,0.74025,0.73961,0.73961,62800000.0
2009-11-20 10:05:00,0.73959,0.73976,0.73943,0.73976,64000000.0
2009-11-20 10:10:00,0.73984,0.74038,0.73984,0.74028,68800000.0
2009-11-20 10:15:00,0.74031,0.74039,0.73997,0.7401,72000000.0
2009-11-20 10:20:00,0.74014,0.74047,0.73989,0.73989,60200000.0
2009-11-20 10:25:00,0.73999,0.74041,0.73986,0.74039,65600000.0
2009-11-20 10:30:00,0.74039,0.74059,0.74029,0.74048,59200000.0
2009-11-20 10:35:00,0.7403,0.7403,0.73976,0.73988,65600000.0
2009-11-20 10:40:00,0.73996,0.74009,0.73979,0.73996,62400000.0
2009-11-20 10:45:00,0.73988,0.73998,0.73933,0.73958,65600000.0
2009-11-20 10:50:00,0.73954,0.73989,0.73943,0.7398,64000000.0
2009-11-20 10:55:00,0.73996,0.74003,0.7397,0.73982,57600000.0
2009-11-20 11:00:00,0.73984,0.73988,0.73889,0.73914,59200000.0
2009-11-20 11:05:00,0.7392,0.73926,0.73876,0.73889,57600000.0
2009-11-20 11:10:00,0.739,0.73944,0.73896,0.73899,68800000.0
2009-11-20 11:15:00,0.73822,0.7393,0.73822,0.73875,70400000.0
2009-11-20 11:20:00,0.73875,0.73925,0.73832,0.73925,72000000.0
2009-11-20 11:25:00,0.73928,0.73937,0.73916,0.73919,57000000.0
2009-11-20 11:30:00,0.73924,0.73924,0.73811,0.73851,70400000.0
2009-11-20 11:35:00,0.73866,0.73866,0.73815,0.73836,60800000.0
2009-11-20 11:40:00,0.73839,0.73867,0.73762,0.73863,62400000.0
2009-11-20 11:45:00,0.73865,0.73873,0.73721,0.73725,70400000.0
2009-11-20 11:50:00,0.73724,0.73789,0.73717,0.73783,71400000.0
2009-11-20 11:55:00,0.7377,0.73841,0.7377,0.73832,72400000.0
2009-11-20 12:00:00,0.7383,0.73848,0.73793,0.73804,64000000.0
2009-11-20 12:05:00,0.73811,0.7387,0.73811,0.73849,57600000.0
2009-11-20 12:10:00,0.73851,0.73917,0.73823,0.73856,72000000.0
2009-11-20 12:15:00,0.73848,0.73848,0.73777,0.73811,68800000.0
2009-11-20 12:20:00,0.73807,0.73818,0.73767,0.73781,54400000.0
2009-11-20 12:25:00,0.73781,0.73797,0.73738,0.73755,54400000.0
2009-11-20 12:30:00,0.73779,0.73783,0.7373,0.73755,52800000.0
2009-11-20 12:35:00,0.7375,0.7375,0.73646,0.73662,65600000.0
2009-11-20 12:40:00,0.73656,0.73671,0.73635,0.73657,56400000.0
2009-11-20 12:45:00,0.73663,0.73686,0.73645,0.73681,60800000.0
2009-11-20 12:50:00,0.73666,0.73673,0.73572,0.73627,75200000.0
2009-11-20 12:55:00,0.73618,0.73637,0.7348,0.73617,57600000.0
2009-11-20 13:00:00,0.7362,0.73634,0.73537,0.73557,64800000.0
2009-11-20 13:05:00,0.73564,0.73564,0.73529,0.73541,57600000.0
2009-11-20 13:10:00,0.73538,0.73595,0.73538,0.73586,57600000.0
2009-11-20 13:15:00,0.73574,0.73574,0.73482,0.73529,56000000.0
2009-11-20 13:20:00,0.73534,0.73568,0.73534,0.73568,68000000.0
2009-11-20 13:25:00,0.73565,0.73612,0.73565,0.73582,54400000.0
2009-11-20 13:30:00,0.73588,0.73596,0.735,0.73505,104000000.0
2009-11-20 13:35:00,0.73497,0.73504,0.73448,0.73481,124200000.0
2009-11-20 13:40:00,0.73503,0.73503,0.73407,0.7346,140800000.0
2009-11-20 13:45:00,0.7345,0.73527,0.7345,0.73512,122200000.0
2009-11-20 13:50:00,0.73501,0.73544,0.73489,0.73544,157200000.0
2009-11-20 13:55:00,0.73537,0.73552,0.73526,0.7355,129600000.0
2009-11-20 14:00:00,0.73554,0.73557,0.73517,0.73527,171200000.0
2009-11-20 14:05:00,0.7352,0.73535,0.73462,0.73535,182400000.0
2009-11-20 14:10:00,0.73532,0.73588,0.73532,0.7355,116800000.0
2009-11-20 14:15:00,0.73559,0.7365,0.73559,0.73648,185600000.0
2009-11-20 14:20:00,0.73653,0.73653,0.73533,0.73554,156200000.0
2009-11-20 14:25:00,0.73575,0.73578,0.73522,0.73558,190200000.0
2009-11-20 14:30:00,0.73574,0.73637,0.73574,0.7361,208000000.0
2009-11-20 14:35:00,0.73608,0.73611,0.73549,0.73598,235600000.0
2009-11-20 14:40:00,0.73602,0.73668,0.73602,0.73666,246000000.0
2009-11-20 14:45:00,0.73657,0.73664,0.73636,0.73642,147600000.0
2009-11-20 14:50:00,0.73659,0.73682,0.73636,0.73682,131800000.0
2009-11-20 14:55:00,0.73689,0.7372,0.73682,0.73686,108800000.0
2009-11-20 15:00:00,0.73692,0.73692,0.73642,0.73665,153600000.0
2009-11-20 15:05:00,0.73665,0.73671,0.73575,0.73602,156000000.0
2009-11-20 15:10:00,0.73588,0.73644,0.73575,0.73624,227600000.0
2009-11-20 15:15:00,0.73628,0.7368,0.73628,0.73666,92800000.0
2009-11-20 15:20:00,0.73668,0.73678,0.7361,0.73669,164800000.0
2009-11-20 15:25:00,0.73691,0.73732,0.73603,0.73628,194000000.0
2009-11-20 15:30:00,0.73638,0.73764,0.73597,0.73729,251200000.0
2009-11-20 15:35:00,0.73716,0.73719,0.73694,0.73713,204800000.0
2009-11-20 15:40:00,0.73714,0.73787,0.73707,0.73765,207200000.0
2009-11-20 15:45:00,0.73766,0.73771,0.73739,0.73761,155200000.0
2009-11-20 15:50:00,0.7376,0.73772,0.73755,0.73765,124800000.0
2009-11-20 15:55:00,0.73756,0.73764,0.73727,0.73737,156800000.0
2009-11-20 16:00:00,0.7374,0.73768,0.73701,0.73768,239200000.0
2009-11-20 16:05:00,0.73771,0.73776,0.73739,0.73766,200400000.0
2009-11-20 16:10:00,0.73772,0.73796,0.73763,0.73796,208000000.0
2009-11-20 16:15:00,0.73795,0.73796,0.73772,0.73787,194800000.0
2009-11-20 16:20:00,0.73786,0.73846,0.73771,0.73846,225600000.0
2009-11-20 16:25:00,0.7386,0.7386,0.73786,0.73786,170400000.0
2009-11-20 16:30:00,0.73784,0.73793,0.7374,0.73793,235200000.0
2009-11-20 16:35:00,0.73795,0.738,0.73754,0.738,282000000.0
2009-11-20 16:40:00,0.73829,0.73893,0.73828,0.73868,255800000.0
2009-11-20 16:45:00,0.73866,0.73898,0.73862,0.73862,317600000.0
2009-11-20 16:50:00,0.73866,0.73869,0.73837,0.73837,192000000.0
2009-11-20 16:55:00,0.73826,0.73832,0.73804,0.73825,196800000.0
2009-11-20 17:00:00,0.73827,0.73835,0.73786,0.73831,232000000.0
2009-11-20 17:05:00,0.73834,0.73856,0.73821,0.73853,252800000.0
2009-11-20 17:10:00,0.73862,0.7388,0.73834,0.73857,180800000.0
2009-11-20 17:15:00,0.73847,0.73879,0.73838,0.73867,157200000.0
2009-11-20 17:20:00,0.73858,0.73858,0.73783,0.73787,141200000.0
2009-11-20 17:25:00,0.73794,0.73811,0.7377,0.73811,199400000.0
2009-11-20 17:30:00,0.73823,0.7385,0.73772,0.73772,371400000.0
2009-11-20 17:35:00,0.73769,0.73783,0.73745,0.73759,287800000.0
2009-11-20 17:40:00,0.7377,0.73784,0.73722,0.73722,270800000.0
2009-11-20 17:45:00,0.73716,0.73774,0.73716,0.73774,457600000.0
2009-11-20 17:50:00,0.73782,0.73805,0.7377,0.73794,316800000.0
2009-11-20 17:55:00,0.73801,0.73841,0.73797,0.7383,325600000.0
2009-11-20 18:00:00,0.73816,0.73843,0.73792,0.73824,288000000.0
2009-11-20 18:05:00,0.73829,0.73841,0.73785,0.73798,320400000.0
2009-11-20 18:10:00,0.73799,0.73811,0.73777,0.73787,188200000.0
2009-11-20 18:15:00,0.73788,0.73801,0.73749,0.73756,298600000.0
2009-11-20 18:20:00,0.73761,0.73769,0.73727,0.73769,270200000.0
2009-11-20 18:25:00,0.73763,0.73777,0.73753,0.73754,182400000.0
2009-11-20 18:30:00,0.73762,0.73814,0.73748,0.73808,243200000.0
2009-11-20 18:35:00,0.73801,0.73818,0.73774,0.73774,302400000.0
2009-11-20 18:40:00,0.73785,0.73796,0.73762,0.73765,285800000.0
2009-11-20 18:45:00,0.73764,0.73796,0.73762,0.73783,294600000.0
2009-11-20 18:50:00,0.73786,0.7379,0.7375,0.73756,189200000.0
2009-11-20 18:55:00,0.73764,0.73778,0.73741,0.73762,145600000.0
2009-11-20 19:00:00,0.73755,0.73755,0.73708,0.73719,134800000.0
2009-11-20 19:05:00,0.7372,0.73735,0.73699,0.73703,253000000.0
2009-11-20 19:10:00,0.73722,0.73729,0.73678,0.73679,171200000.0
2009-11-20 19:15:00,0.73676,0.73683,0.73663,0.73675,157800000.0
2009-11-20 19:20:00,0.7368,0.73688,0.73661,0.73665,131200000.0
2009-11-20 19:25:00,0.73665,0.73678,0.73661,0.73675,230400000.0
2009-11-20 19:30:00,0.73676,0.73725,0.73661,0.73693,173200000.0
2009-11-20 19:35:00,0.73679,0.73679,0.73613,0.73646,108800000.0
2009-11-20 19:40:00,0.73633,0.73645,0.736,0.73638,105600000.0
2009-11-20 19:45:00,0.73634,0.73639,0.73605,0.73625,112000000.0
2009-11-20 19:50:00,0.7361,0.73614,0.73595,0.73601,95400000.0
2009-11-20 19:55:00,0.73611,0.73621,0.73517,0.7361,126400000.0
2009-11-20 20:00:00,0.73619,0.73652,0.73604,0.73647,118400000.0
2009-11-20 20:05:00,0.73648,0.7365,0.73564,0.73597,120800000.0
2009-11-20 20:10:00,0.73627,0.73682,0.73625,0.73674,143800000.0
2009-11-20 20:15:00,0.73666,0.73688,0.73633,0.73678,96400000.0
2009-11-20 20:20:00,0.73646,0.73679,0.73581,0.73616,82000000.0
2009-11-20 20:25:00,0.73665,0.73665,0.73585,0.73639,86400000.0
2009-11-20 20:30:00,0.73636,0.73644,0.73605,0.7361,144400000.0
2009-11-20 20:35:00,0.73589,0.73593,0.73575,0.73581,98000000.0
2009-11-20 20:40:00,0.73573,0.73583,0.73557,0.73571,73600000.0
2009-11-20 20:45:00,0.73571,0.73618,0.73571,0.73612,92800000.0
2009-11-20 20:50:00,0.73611,0.73618,0.73587,0.73598,78400000.0
2009-11-20 20:55:00,0.73601,0.73608,0.73592,0.73597,86400000.0
2009-11-20 21:00:00,0.73518,0.73642,0.73518,0.73642,78800000.0
2009-11-20 21:05:00,0.73637,0.73637,0.73594,0.73613,54400000.0
2009-11-20 21:10:00,0.73618,0.73657,0.73617,0.73637,62800000.0
2009-11-20 21:15:00,0.7363,0.7367,0.73602,0.73659,56000000.0
2009-11-20 21:20:00,0.73654,0.73666,0.73618,0.73653,64000000.0
2009-11-20 21:25:00,0.73662,0.73662,0.73625,0.73651,88000000.0
2009-11-20 21:30:00,0.73637,0.73676,0.73591,0.73634,63400000.0
2009-11-20 21:35:00,0.73639,0.73656,0.73615,0.73644,75600000.0
2009-11-20 21:40:00,0.73651,0.73676,0.73637,0.73676,69600000.0
2009-11-20 21:45:00,0.73675,0.73681,0.73596,0.73652,92800000.0
2009-11-20 21:50:00,0.73652,0.73659,0.73624,0.73641,81600000.0
2009-11-20 21:55:00,0.73646,0.7366,0.73639,0.7364,128400000.0
2009-11-20 22:00:00,0.7363,0.7364,0.7361,0.73629,171200000.0
2009-11-20 22:05:00,0.73625,0.73658,0.7362,0.7365,115200000.0
2009-11-20 22:10:00,0.73638,0.73661,0.7363,0.7363,86400000.0
2009-11-20 22:15:00,0.73662,0.73679,0.73622,0.73636,80800000.0
2009-11-20 22:20:00,0.73653,0.7367,0.73618,0.73659,65600000.0
2009-11-20 22:25:00,0.73641,0.73652,0.7364,0.73648,84800000.0
2009-11-20 22:30:00,0.73651,0.73689,0.73643,0.73661,147200000.0
2009-11-20 22:35:00,0.7362,0.73709,0.73612,0.73709,142800000.0
2009-11-20 22:40:00,0.73702,0.73723,0.73686,0.73719,68800000.0
2009-11-20 22:45:00,0.73724,0.73728,0.73665,0.73678,94800000.0
2009-11-20 22:50:00,0.73673,0.73684,0.73639,0.73669,67200000.0
2009-11-20 22:55:00,0.73652,0.73705,0.73645,0.73669,68800000.0
2009-11-20 23:00:00,0.73665,0.73678,0.73594,0.73594,85200000.0
2009-11-20 23:05:00,0.73602,0.73647,0.73602,0.73632,68800000.0
2009-11-20 23:10:00,0.73653,0.73686,0.73635,0.7368,64000000.0
2009-11-20 23:15:00,0.73677,0.73708,0.73631,0.73701,53800000.0
2009-11-20 23:20:00,0.73667,0.73734,0.73661,0.73705,57600000.0
2009-11-20 23:25:00,0.73712,0.73739,0.73619,0.73619,80000000.0
2009-11-20 23:30:00,0.73642,0.73701,0.73637,0.73698,99200000.0
2009-11-20 23:35:00,0.73699,0.737,0.7367,0.73697,82600000.0
2009-11-20 23:40:00,0.73701,0.73701,0.73622,0.73647,77800000.0
2009-11-20 23:45:00,0.7369,0.73706,0.73635,0.73652,59200000.0
2009-11-20 23:50:00,0.73653,0.73681,0.73633,0.73637,61200000.0
2009-11-20 23:55:00,0.7363,0.73658,0.73608,0.73639,111400000.0
2009-11-23 00:00:00,0.73628,0.73649,0.73529,0.73531,73600000.0
2009-11-23 00:05:00,0.73573,0.73603,0.73545,0.73594,65600000.0
2009-11-23 00:10:00,0.736,0.73605,0.73564,0.7359,81600000.0
2009-11-23 00:15:00,0.73573,0.73639,0.73568,0.73611,52800000.0
2009-11-23 00:20:00,0.73604,0.73651,0.73604,0.73623,48000000.0
2009-11-23 00:25:00,0.73573,0.73609,0.73537,0.73583,66600000.0
2009-11-23 00:30:00,0.73584,0.73598,0.73532,0.73532,83200000.0
2009-11-23 00:35:00,0.73536,0.73556,0.735,0.73508,60800000.0
2009-11-23 00:40:00,0.73512,0.73515,0.73407,0.73419,64000000.0
2009-11-23 00:45:00,0.73408,0.73408,0.73345,0.73377,64000000.0
2009-11-23 00:50:00,0.73385,0.73407,0.73379,0.73405,56400000.0
2009-11-23 00:55:00,0.73412,0.7343,0.73412,0.73423,67200000.0
2009-11-23 01:00:00,0.7343,0.73476,0.73413,0.73476,67200000.0
2009-11-23 01:05:00,0.73467,0.73519,0.73466,0.73498,64000000.0
2009-11-23 01:10:00,0.73501,0.7352,0.73455,0.73499,62400000.0
2009-11-23 01:15:00,0.73497,0.73497,0.73453,0.73459,64000000.0
2009-11-23 01:20:00,0.7346,0.73478,0.73395,0.73445,67200000.0
2009-11-23 01:25:00,0.7347,0.7348,0.73461,0.73465,91200000.0
2009-11-23 01:30:00,0.73442,0.73487,0.7339,0.73487,120000000.0
2009-11-23 01:35:00,0.73507,0.73522,0.73417,0.73505,64000000.0
2009-11-23 01:40:00,0.73511,0.73558,0.73511,0.73558,64000000.0
2009-11-23 01:45:00,0.73574,0.7359,0.73549,0.73586,59200000.0
2009-11-23 01:50:00,0.73569,0.73636,0.73565,0.73636,70400000.0
2009-11-23 01:55:00,0.73628,0.73664,0.73623,0.73636,83200000.0
2009-11-23 02:00:00,0.73645,0.73681,0.73627,0.73637,93200000.0
2009-11-23 02:05:00,0.73643,0.73747,0.73637,0.7373,70400000.0
2009-11-23 02:10:00,0.73765,0.73792,0.73742,0.7379,59200000.0
2009-11-23 02:15:00,0.73779,0.73801,0.73779,0.73797,64000000.0
2009-11-23 02:20:00,0.73794,0.73798,0.73666,0.73755,64000000.0
2009-11-23 02:25:00,0.73763,0.73772,0.73717,0.73717,120000000.0
2009-11-23 02:30:00,0.73705,0.73713,0.73689,0.73691,91200000.0
2009-11-23 02:35:00,0.73689,0.73713,0.73678,0.73681,67600000.0
2009-11-23 02:40:00,0.73676,0.73737,0.73663,0.73737,57600000.0
2009-11-23 02:45:00,0.73738,0.73751,0.73682,0.73723,62400000.0
2009-11-23 02:50:00,0.73726,0.73726,0.73559,0.73574,64800000.0
2009-11-23 02:55:00,0.73604,0.7361,0.73565,0.73578,66600000.0
2009-11-23 03:00:00,0.73603,0.73612,0.73556,0.7356,66000000.0
2009-11-23 03:05:00,0.73576,0.73582,0.73547,0.73569,56400000.0
2009-11-23 03:10:00,0.73564,0.73583,0.73515,0.73515,64400000.0
2009-11-23 03:15:00,0.7349,0.73551,0.73471,0.7354,59200000.0
2009-11-23 03:20:00,0.73536,0.7355,0.73523,0.73536,60800000.0
2009-11-23 03:25:00,0.73547,0.7357,0.73477,0.73477,83200000.0
2009-11-23 03:30:00,0.73496,0.73514,0.73478,0.73492,67200000.0
2009-11-23 03:35:00,0.73484,0.73508,0.73469,0.73497,48400000.0
2009-11-23 03:40:00,0.73505,0.73505,0.73449,0.73468,53200000.0
2009-11-23 03:45:00,0.73487,0.73512,0.73465,0.73465,81600000.0
2009-11-23 03:50:00,0.73459,0.73544,0.73456,0.73527,65600000.0
2009-11-23 03:55:00,0.73482,0.73539,0.73465,0.73526,73600000.0
2009-11-23 04:00:00,0.73534,0.73552,0.73516,0.73543,112400000.0
2009-11-23 04:05:00,0.73545,0.73554,0.73507,0.73535,60800000.0
2009-11-23 04:10:00,0.7354,0.73551,0.73488,0.73488,60000000.0
2009-11-23 04:15:00,0.73473,0.73505,0.73434,0.73505,78400000.0
2009-11-23 04:20:00,0.73513,0.73529,0.73501,0.73511,83600000.0
2009-11-23 04:25:00,0.73504,0.73526,0.73493,0.73526,99200000.0
2009-11-23 04:30:00,0.73504,0.73522,0.73458,0.73516,80000000.0
2009-11-23 04:35:00,0.73517,0.7352,0.73459,0.73472,57600000.0
2009-11-23 04:40:00,0.7347,0.73501,0.73417,0.73494,54400000.0
2009-11-23 04:45:00,0.73494,0.73519,0.73489,0.73507,64400000.0
2009-11-23 04:50:00,0.73494,0.73524,0.73487,0.73511,68800000.0
2009-11-23 04:55:00,0.73518,0.73548,0.73518,0.73537,84800000.0
2009-11-23 05:00:00,0.73511,0.73511,0.73424,0.73484,68800000.0
2009-11-23 05:05:00,0.735,0.735,0.73444,0.7345,67200000.0
2009-11-23 05:10:00,0.73454,0.73478,0.73424,0.7344,94400000.0
2009-11-23 05:15:00,0.73445,0.73461,0.73434,0.73447,68800000.0
2009-11-23 05:20:00,0.73453,0.73474,0.73448,0.73468,142400000.0
2009-11-23 05:25:00,0.73483,0.73494,0.73395,0.73458,148400000.0
2009-11-23 05:30:00,0.73463,0.73478,0.7344,0.73451,85200000.0
2009-11-23 05:35:00,0.73466,0.73468,0.73412,0.73434,65600000.0
2009-11-23 05:40:00,0.73428,0.73443,0.73341,0.73413,80000000.0
2009-11-23 05:45:00,0.73419,0.73444,0.7341,0.73438,86800000.0
2009-11-23 05:50:00,0.73441,0.73479,0.73441,0.7347,115200000.0
2009-11-23 05:55:00,0.7347,0.73479,0.73444,0.73459,171200000.0
2009-11-23 06:00:00,0.73461,0.73543,0.73461,0.73543,129600000.0
2009-11-23 06:05:00,0.73547,0.7356,0.73508,0.73518,81600000.0
2009-11-23 06:10:00,0.73517,0.73521,0.7344,0.73519,93200000.0
2009-11-23 06:15:00,0.7352,0.73524,0.73462,0.7352,68600000.0
2009-11-23 06:20:00,0.73511,0.73555,0.73511,0.73533,75200000.0
2009-11-23 06:25:00,0.7353,0.73603,0.73452,0.73586,64000000.0
2009-11-23 06:30:00,0.73583,0.73607,0.73543,0.73607,88000000.0
2009-11-23 06:35:00,0.73604,0.7367,0.73539,0.7367,64000000.0
2009-11-23 06:40:00,0.73678,0.73686,0.73638,0.73638,56000000.0
2009-11-23 06:45:00,0.73629,0.73629,0.7359,0.73603,62400000.0
2009-11-23 06:50:00,0.73597,0.73602,0.73515,0.73577,54400000.0
2009-11-23 06:55:00,0.73575,0.7358,0.73536,0.73538,79600000.0
2009-11-23 07:00:00,0.73569,0.73583,0.73559,0.7358,86400000.0
2009-11-23 07:05:00,0.73553,0.73607,0.73499,0.73595,78800000.0
2009-11-23 07:10:00,0.7359,0.73592,0.73517,0.73585,93200000.0
2009-11-23 07:15:00,0.73531,0.7362,0.73531,0.73616,65600000.0
2009-11-23 07:20:00,0.73619,0.73628,0.73591,0.73597,97600000.0
2009-11-23 07:25:00,0.73594,0.73599,0.7352,0.73522,143600000.0
2009-11-23 07:30:00,0.73511,0.73554,0.73504,0.73541,85800000.0
2009-11-23 07:35:00,0.73527,0.7353,0.73459,0.73506,81600000.0
2009-11-23 07:40:00,0.73517,0.73617,0.73508,0.73617,96000000.0
2009-11-23 07:45:00,0.73613,0.73613,0.73553,0.73569,144400000.0
2009-11-23 07:50:00,0.73566,0.73594,0.73557,0.73583,120000000.0
2009-11-23 07:55:00,0.73587,0.73653,0.73575,0.73653,118400000.0
2009-11-23 08:00:00,0.73645,0.73657,0.73619,0.7363,117800000.0
2009-11-23 08:05:00,0.73648,0.73648,0.73539,0.73557,96000000.0
2009-11-23 08:10:00,0.73573,0.73573,0.73527,0.73555,112000000.0
2009-11-23 08:15:00,0.73553,0.73581,0.7353,0.73558,105600000.0
2009-11-23 08:20:00,0.73565,0.73583,0.73548,0.73576,108200000.0
2009-11-23 08:25:00,0.73579,0.73586,0.73511,0.7358,172800000.0
2009-11-23 08:30:00,0.73593,0.73608,0.73583,0.73596,230400000.0
2009-11-23 08:35:00,0.73589,0.73621,0.73566,0.73621,131600000.0
2009-11-23 08:40:00,0.73624,0.73624,0.73599,0.73609,158800000.0
2009-11-23 08:45:00,0.73594,0.73614,0.73581,0.73612,170400000.0
2009-11-23 08:50:00,0.73611,0.73619,0.73566,0.73585,253600000.0
2009-11-23 08:55:00,0.73589,0.73594,0.73533,0.73567,134400000.0
2009-11-23 09:00:00,0.73562,0.73583,0.73532,0.73581,146000000.0
2009-11-23 09:05:00,0.73593,0.73623,0.73589,0.73615,189200000.0
2009-11-23 09:10:00,0.73603,0.73618,0.73584,0.73617,296400000.0
2009-11-23 09:15:00,0.73625,0.73652,0.73609,0.73645,287200000.0
2009-11-23 09:20:00,0.73641,0.73668,0.73632,0.73647,302800000.0
2009-11-23 09:25:00,0.73658,0.73681,0.73644,0.73644,242600000.0
2009-11-23 09:30:00,0.73654,0.73671,0.73648,0.73666,182400000.0
2009-11-23 09:35:00,0.73664,0.73702,0.73639,0.73694,270200000.0
2009-11-23 09:40:00,0.73705,0.73717,0.73694,0.73713,299200000.0
2009-11-23 09:45:00,0.73694,0.73694,0.73606,0.73619,188800000.0
2009-11-23 09:50:00,0.73621,0.73638,0.7358,0.73638,320000000.0
2009-11-23 09:55:00,0.73642,0.7372,0.73628,0.73718,288400000.0
2009-11-23 10:00:00,0.73717,0.73737,0.73626,0.73737,324800000.0
2009-11-23 10:05:00,0.73761,0.73798,0.73759,0.73767,317200000.0
2009-11-23 10:10:00,0.73764,0.73781,0.73691,0.73691,454800000.0
2009-11-23 10:15:00,0.73686,0.73686,0.73628,0.73657,270200000.0
2009-11-23 10:20:00,0.7362,0.7368,0.73587,0.73664,287400000.0
2009-11-23 10:25:00,0.73678,0.7371,0.73646,0.73703,370600000.0
2009-11-23 10:30:00,0.73715,0.7372,0.73681,0.73681,199200000.0
2009-11-23 10:35:00,0.73671,0.7369,0.73646,0.7369,140800000.0
2009-11-23 10:40:00,0.73691,0.73756,0.73665,0.73737,157800000.0
2009-11-23 10:45:00,0.73742,0.73748,0.73709,0.73717,181200000.0
2009-11-23 10:50:00,0.73709,0.7376,0.73695,0.7376,253600000.0
2009-11-23 10:55:00,0.73763,0.7383,0.73763,0.73786,232000000.0
2009-11-23 11:00:00,0.7379,0.73804,0.73779,0.73779,196800000.0
2009-11-23 11:05:00,0.73783,0.73783,0.73727,0.73742,191400000.0
2009-11-23 11:10:00,0.73742,0.73751,0.73681,0.73688,317000000.0
2009-11-23 11:15:00,0.73695,0.73695,0.73631,0.73631,256400000.0
2009-11-23 11:20:00,0.73655,0.73675,0.73655,0.73662,282400000.0
2009-11-23 11:25:00,0.73666,0.73743,0.73664,0.73718,235200000.0
2009-11-23 11:30:00,0.73742,0.73749,0.73694,0.73701,171200000.0
2009-11-23 11:35:00,0.7374,0.73807,0.73739,0.73807,226000000.0
2009-11-23 11:40:00,0.73809,0.73826,0.73804,0.73814,193000000.0
2009-11-23 11:45:00,0.73815,0.73837,0.73811,0.73825,208000000.0
2009-11-23 11:50:00,0.73823,0.73823,0.73771,0.73771,200000000.0
2009-11-23 11:55:00,0.73773,0.73885,0.73757,0.73884,239200000.0
2009-11-23 12:00:00,0.73875,0.73945,0.73875,0.73945,156200000.0
2009-11-23 12:05:00,0.73957,0.73982,0.73933,0.73933,124800000.0
2009-11-23 12:10:00,0.73935,0.73936,0.73888,0.73899,155200000.0
2009-11-23 12:15:00,0.73903,0.73921,0.73896,0.7392,206800000.0
2009-11-23 12:20:00,0.73923,0.73945,0.73839,0.73909,204200000.0
2009-11-23 12:25:00,0.73924,0.73964,0.73826,0.73862,251000000.0
2009-11-23 12:30:00,0.73884,0.7402,0.73884,0.73904,193600000.0
2009-11-23 12:35:00,0.73919,0.73952,0.73919,0.73935,164200000.0
2009-11-23 12:40:00,0.73933,0.73944,0.73921,0.73937,92800000.0
2009-11-23 12:45:00,0.73958,0.74021,0.73958,0.74005,227200000.0
2009-11-23 12:50:00,0.73996,0.74035,0.73924,0.74032,155200000.0
2009-11-23 12:55:00,0.74049,0.7406,0.74016,0.74029,154000000.0
2009-11-23 13:00:00,0.74027,0.74027,0.73935,0.74005,108800000.0
2009-11-23 13:05:00,0.74004,0.7404,0.74003,0.74032,132200000.0
2009-11-23 13:10:00,0.7403,0.7403,0.73975,0.73993,147200000.0
2009-11-23 13:15:00,0.73988,0.73988,0.73948,0.73972,244000000.0
2009-11-23 13:20:00,0.73965,0.73994,0.73912,0.73966,235000000.0
2009-11-23 13:25:00,0.73994,0.74048,0.73994,0.74027,206600000.0
2009-11-23 13:30:00,0.7401,0.7403,0.73957,0.74023,190800000.0
2009-11-23 13:35:00,0.74025,0.74029,0.73938,0.74023,157200000.0
2009-11-23 13:40:00,0.74013,0.74022,0.73963,0.73973,185600000.0
2009-11-23 13:45:00,0.74,0.74018,0.73953,0.74011,116200000.0
2009-11-23 13:50:00,0.74016,0.74016,0.73964,0.73964,182800000.0
2009-11-23 13:55:00,0.73967,0.7397,0.73942,0.73965,171200000.0
2009-11-23 14:00:00,0.73969,0.73987,0.73964,0.73983,129600000.0
2009-11-23 14:05:00,0.73983,0.73989,0.73909,0.73947,156200000.0
2009-11-23 14:10:00,0.73974,0.73974,0.73942,0.73962,121600000.0
2009-11-23 14:15:00,0.73967,0.73977,0.73915,0.73936,140800000.0
2009-11-23 14:20:00,0.73937,0.73965,0.73937,0.73952,125200000.0
2009-11-23 14:25:00,0.73948,0.73973,0.73939,0.73971,104000000.0
2009-11-23 14:30:00,0.73971,0.74013,0.73965,0.74004,54400000.0
2009-11-23 14:35:00,0.74008,0.74011,0.73975,0.73998,67200000.0
2009-11-23 14:40:00,0.73999,0.74007,0.73956,0.73973,55400000.0
2009-11-23 14:45:00,0.73972,0.73972,0.7392,0.73934,57600000.0
2009-11-23 14:50:00,0.73943,0.73968,0.73928,0.73968,51200000.0
2009-11-23 14:55:00,0.73964,0.73967,0.73909,0.73925,64000000.0
2009-11-23 15:00:00,0.73923,0.73941,0.73834,0.73936,58400000.0
2009-11-23 15:05:00,0.73928,0.7393,0.73821,0.73896,75200000.0
2009-11-23 15:10:00,0.73896,0.73917,0.73872,0.73906,60800000.0
2009-11-23 15:15:00,0.73889,0.73917,0.73875,0.73903,57600000.0
2009-11-23 15:20:00,0.73898,0.73926,0.73891,0.7392,66000000.0
2009-11-23 15:25:00,0.73921,0.73927,0.73876,0.73911,52200000.0
2009-11-23 15:30:00,0.73931,0.73977,0.73922,0.73968,54400000.0
2009-11-23 15:35:00,0.73972,0.73992,0.73962,0.73965,53800000.0
2009-11-23 15:40:00,0.73963,0.73963,0.73939,0.73957,69200000.0
2009-11-23 15:45:00,0.73882,0.73991,0.73882,0.73985,72000000.0
2009-11-23 15:50:00,0.7398,0.73988,0.73917,0.73953,57600000.0
2009-11-23 15:55:00,0.73963,0.73981,0.73949,0.73981,64000000.0
2009-11-23 16:00:00,0.74,0.74045,0.74,0.74025,71400000.0
2009-11-23 16:05:00,0.7406,0.74108,0.7403,0.74081,72000000.0
2009-11-23 16:10:00,0.74085,0.74109,0.74078,0.74079,64000000.0
2009-11-23 16:15:00,0.74072,0.74085,0.73976,0.74077,62400000.0
2009-11-23 16:20:00,0.74061,0.74122,0.74042,0.74117,60800000.0
2009-11-23 16:25:00,0.74117,0.74153,0.74108,0.74153,70400000.0
2009-11-23 16:30:00,0.74148,0.74197,0.74148,0.74164,57600000.0
2009-11-23 16:35:00,0.74173,0.74209,0.74134,0.74202,72000000.0
2009-11-23 16:40:00,0.74216,0.74225,0.74196,0.74201,70400000.0
2009-11-23 16:45:00,0.74199,0.74211,0.7417,0.74201,68200000.0
2009-11-23 16:50:00,0.74199,0.74202,0.74142,0.74144,54400000.0
2009-11-23 16:55:00,0.74138,0.74163,0.74115,0.74134,59600000.0
2009-11-23 17:00:00,0.74127,0.74204,0.74127,0.7415,57600000.0
2009-11-23 17:05:00,0.7414,0.74177,0.74138,0.74165,64000000.0
2009-11-23 17:10:00,0.74149,0.74187,0.74149,0.74172,65600000.0
2009-11-23 17:15:00,0.74158,0.74158,0.74097,0.74102,61800000.0
2009-11-23 17:20:00,0.7409,0.74109,0.74059,0.74091,66000000.0
2009-11-23 17:25:00,0.74084,0.74118,0.74084,0.74115,59200000.0
2009-11-23 17:30:00,0.74114,0.7412,0.74096,0.74117,65600000.0
2009-11-23 17:35:00,0.74125,0.74142,0.74109,0.74126,60800000.0
2009-11-23 17:40:00,0.74134,0.74139,0.74089,0.74089,72000000.0
2009-11-23 17:45:00,0.74087,0.7409,0.74053,0.74069,68800000.0
2009-11-23 17:50:00,0.74068,0.74068,0.73999,0.74016,64000000.0
2009-11-23 17:55:00,0.74016,0.74091,0.74004,0.74091,62400000.0
2009-11-23 18:00:00,0.74081,0.74116,0.74064,0.74094,68800000.0
2009-11-23 18:05:00,0.74086,0.74102,0.74035,0.74088,62400000.0
2009-11-23 18:10:00,0.74104,0.74144,0.74076,0.74095,57600000.0
2009-11-23 18:15:00,0.741,0.74125,0.74091,0.74106,54400000.0
2009-11-23 18:20:00,0.741,0.741,0.74067,0.74083,57600000.0
2009-11-23 18:25:00,0.74085,0.74117,0.74007,0.74103,76400000.0
2009-11-23 18:30:00,0.74098,0.74098,0.74061,0.74074,61200000.0
2009-11-23 18:35:00,0.74088,0.74095,0.74058,0.74083,68800000.0
2009-11-23 18:40:00,0.74083,0.74088,0.74061,0.74067,73000000.0
2009-11-23 18:45:00,0.74063,0.74094,0.74056,0.74091,61200000.0
2009-11-23 18:50:00,0.74092,0.74098,0.74065,0.74065,64000000.0
2009-11-23 18:55:00,0.74064,0.74078,0.74043,0.74077,59200000.0
2009-11-23 19:00:00,0.74061,0.74061,0.74015,0.74022,54400000.0
2009-11-23 19:05:00,0.74026,0.74026,0.73974,0.73992,59200000.0
2009-11-23 19:10:00,0.73993,0.74027,0.73993,0.74011,59200000.0
2009-11-23 19:15:00,0.7401,0.74012,0.73896,0.73987,54400000.0
2009-11-23 19:20:00,0.73984,0.73994,0.73931,0.73965,54400000.0
2009-11-23 19:25:00,0.73936,0.73963,0.73932,0.73963,57600000.0
2009-11-23 19:30:00,0.73951,0.73958,0.73902,0.73913,64000000.0
2009-11-23 19:35:00,0.73896,0.73962,0.73884,0.7395,66000000.0
2009-11-23 19:40:00,0.73943,0.73969,0.73943,0.73962,62400000.0
2009-11-23 19:45:00,0.73964,0.74006,0.73953,0.74006,60800000.0
2009-11-23 19:50:00,0.74006,0.74024,0.73979,0.74008,68600000.0
2009-11-23 19:55:00,0.74018,0.74037,0.73991,0.74031,68800000.0
2009-11-23 20:00:00,0.74032,0.74035,0.73967,0.73987,56000000.0
2009-11-23 20:05:00,0.73999,0.74015,0.73973,0.73989,65600000.0
2009-11-23 20:10:00,0.73986,0.73996,0.73976,0.73995,59200000.0
2009-11-23 20:15:00,0.73988,0.73988,0.73887,0.73943,54400000.0
2009-11-23 20:20:00,0.73929,0.73966,0.73929,0.73943,65600000.0
2009-11-23 20:25:00,0.73956,0.7399,0.73951,0.73959,64000000.0
2009-11-23 20:30:00,0.73962,0.73963,0.73919,0.73921,72000000.0
2009-11-23 20:35:00,0.73926,0.74009,0.73926,0.74003,60800000.0
2009-11-23 20:40:00,0.74012,0.74016,0.7397,0.73982,56000000.0
2009-11-23 20:45:00,0.74,0.7402,0.73999,0.74011,57600000.0
2009-11-23 20:50:00,0.7402,0.74026,0.73985,0.73996,59200000.0
2009-11-23 20:55:00,0.73983,0.73999,0.73965,0.7397,67200000.0
2009-11-23 21:00:00,0.73973,0.73994,0.73951,0.73991,70400000.0
2009-11-23 21:05:00,0.73986,0.74007,0.7397,0.7398,57600000.0
2009-11-23 21:10:00,0.73978,0.7399,0.73957,0.73978,62400000.0
2009-11-23 21:15:00,0.73982,0.74004,0.73975,0.73978,56400000.0
2009-11-23 21:20:00,0.73953,0.74004,0.73936,0.73999,72000000.0
2009-11-23 21:25:00,0.74003,0.74011,0.73972,0.74,59200000.0
2009-11-23 21:30:00,0.74,0.74011,0.73897,0.73978,54400000.0
2009-11-23 21:35:00,0.74013,0.74021,0.73944,0.74,67200000.0
2009-11-23 21:40:00,0.73988,0.74037,0.73982,0.74037,67200000.0
2009-11-23 21:45:00,0.74024,0.74035,0.73981,0.74005,62800000.0
2009-11-23 21:50:00,0.73994,0.74018,0.73955,0.74006,54400000.0
2009-11-23 21:55:00,0.74004,0.74037,0.73961,0.74,62400000.0
2009-11-23 22:00:00,0.74006,0.74019,0.73979,0.73993,67200000.0
2009-11-23 22:05:00,0.73981,0.74014,0.73981,0.74002,60800000.0
2009-11-23 22:10:00,0.73999,0.74021,0.73999,0.74003,59200000.0
2009-11-23 22:15:00,0.73999,0.74019,0.73979,0.74001,51200000.0
2009-11-23 22:20:00,0.73996,0.7403,0.73982,0.73989,59200000.0
2009-11-23 22:25:00,0.73988,0.73992,0.73955,0.73983,69200000.0
2009-11-23 22:30:00,0.73979,0.73982,0.73953,0.73955,65600000.0
2009-11-23 22:35:00,0.73963,0.73963,0.73898,0.73944,56000000.0
2009-11-23 22:40:00,0.73948,0.73976,0.7394,0.73959,51200000.0
2009-11-23 22:45:00,0.73946,0.74005,0.7394,0.73995,65600000.0
2009-11-23 22:50:00,0.74,0.74036,0.73987,0.74024,68800000.0
2009-11-23 22:55:00,0.74041,0.74056,0.74012,0.74037,67200000.0
2009-11-23 23:00:00,0.74036,0.74052,0.74012,0.74044,57600000.0
2009-11-23 23:05:00,0.7404,0.74041,0.73961,0.74005,59200000.0
2009-11-23 23:10:00,0.74004,0.74015,0.73967,0.73992,65000000.0
2009-11-23 23:15:00,0.73947,0.74008,0.73947,0.73986,60800000.0
2009-11-23 23:20:00,0.73997,0.74012,0.73939,0.74011,64400000.0
2009-11-23 23:25:00,0.73995,0.74009,0.73975,0.73996,60800000.0
2009-11-23 23:30:00,0.73924,0.74004,0.73924,0.73963,60800000.0
2009-11-23 23:35:00,0.73984,0.73984,0.73956,0.7396,54400000.0
2009-11-23 23:40:00,0.73969,0.73981,0.73909,0.73953,54400000.0
2009-11-23 23:45:00,0.73975,0.74027,0.73895,0.73991,60800000.0
2009-11-23 23:50:00,0.73983,0.74007,0.73932,0.73976,52800000.0
2009-11-23 23:55:00,0.73978,0.73983,0.7395,0.7395,57600000.0
2009-11-24 00:00:00,0.73938,0.73938,0.73885,0.73898,62400000.0
2009-11-24 00:05:00,0.73909,0.7391,0.73846,0.73853,52800000.0
2009-11-24 00:10:00,0.73855,0.73894,0.73851,0.73887,61200000.0
2009-11-24 00:15:00,0.73831,0.73888,0.73831,0.73884,64000000.0
2009-11-24 00:20:00,0.73885,0.73893,0.73824,0.73853,57600000.0
2009-11-24 00:25:00,0.73879,0.7389,0.73858,0.73875,60800000.0
2009-11-24 00:30:00,0.73879,0.73943,0.73874,0.73943,57600000.0
2009-11-24 00:35:00,0.7394,0.7394,0.73914,0.73928,59000000.0
2009-11-24 00:40:00,0.73914,0.73932,0.73907,0.73917,56000000.0
2009-11-24 00:45:00,0.73928,0.73934,0.73834,0.73892,60800000.0
2009-11-24 00:50:00,0.73896,0.73905,0.73848,0.73854,61800000.0
2009-11-24 00:55:00,0.7387,0.73876,0.73812,0.73859,62400000.0
2009-11-24 01:00:00,0.7386,0.73902,0.7386,0.73902,64000000.0
2009-11-24 01:05:00,0.73898,0.73926,0.73861,0.73922,59200000.0
2009-11-24 01:10:00,0.73916,0.7397,0.73893,0.73925,59600000.0
2009-11-24 01:15:00,0.73941,0.73946,0.73902,0.73941,59200000.0
2009-11-24 01:20:00,0.73949,0.73985,0.73913,0.73984,65600000.0
2009-11-24 01:25:00,0.73977,0.73985,0.73923,0.73982,52800000.0
2009-11-24 01:30:00,0.73912,0.74023,0.73878,0.73963,59200000.0
2009-11-24 01:35:00,0.73954,0.73954,0.73921,0.73936,62400000.0
2009-11-24 01:40:00,0.73941,0.73942,0.73863,0.73935,67200000.0
2009-11-24 01:45:00,0.73868,0.73948,0.73868,0.73921,52800000.0
2009-11-24 01:50:00,0.73911,0.73917,0.73876,0.73886,65600000.0
2009-11-24 01:55:00,0.73874,0.73881,0.73807,0.73842,62800000.0
2009-11-24 02:00:00,0.73856,0.73868,0.73842,0.73862,92200000.0
2009-11-24 02:05:00,0.73857,0.7386,0.73808,0.73858,70400000.0
2009-11-24 02:10:00,0.73863,0.73863,0.73801,0.73815,64000000.0
2009-11-24 02:15:00,0.73823,0.7386,0.73819,0.73827,64000000.0
2009-11-24 02:20:00,0.73819,0.73825,0.73687,0.73763,64400000.0
2009-11-24 02:25:00,0.73755,0.73783,0.73736,0.73783,120000000.0
2009-11-24 02:30:00,0.73783,0.73787,0.73702,0.7372,91200000.0
2009-11-24 02:35:00,0.73699,0.73699,0.73676,0.73685,67600000.0
2009-11-24 02:40:00,0.73673,0.73673,0.73612,0.73657,46400000.0
2009-11-24 02:45:00,0.73676,0.73701,0.73669,0.73674,61800000.0
2009-11-24 02:50:00,0.73671,0.73678,0.736,0.73602,64400000.0
2009-11-24 02:55:00,0.73623,0.73631,0.73594,0.73613,67200000.0
2009-11-24 03:00:00,0.73616,0.73642,0.73604,0.73636,67200000.0
2009-11-24 03:05:00,0.73654,0.73674,0.73628,0.73634,56000000.0
2009-11-24 03:10:00,0.73632,0.73635,0.73608,0.73612,64000000.0
2009-11-24 03:15:00,0.73613,0.73635,0.73594,0.73617,58600000.0
2009-11-24 03:20:00,0.73644,0.73644,0.7357,0.73631,60800000.0
2009-11-24 03:25:00,0.73631,0.73675,0.73625,0.73627,83200000.0
2009-11-24 03:30:00,0.73561,0.73653,0.73561,0.73623,68600000.0
2009-11-24 03:35:00,0.7361,0.73641,0.73586,0.73592,48000000.0
2009-11-24 03:40:00,0.73601,0.73613,0.73531,0.73602,52800000.0
2009-11-24 03:45:00,0.73628,0.73636,0.73592,0.73594,81600000.0
2009-11-24 03:50:00,0.73609,0.73629,0.73568,0.7361,65600000.0
2009-11-24 03:55:00,0.73569,0.73595,0.73543,0.73552,73600000.0
2009-11-24 04:00:00,0.73539,0.73548,0.73511,0.73545,112000000.0
2009-11-24 04:05:00,0.73559,0.73582,0.73552,0.73558,51200000.0
2009-11-24 04:10:00,0.73535,0.73585,0.73502,0.73585,59200000.0
2009-11-24 04:15:00,0.7358,0.73598,0.7357,0.73573,78400000.0
2009-11-24 04:20:00,0.73575,0.73604,0.73532,0.73598,83200000.0
2009-11-24 04:25:00,0.736,0.73606,0.73571,0.73598,99200000.0
2009-11-24 04:30:00,0.73603,0.73639,0.73579,0.73617,80000000.0
2009-11-24 04:35:00,0.73629,0.73629,0.73591,0.736,57400000.0
2009-11-24 04:40:00,0.73585,0.73628,0.73568,0.73589,54400000.0
2009-11-24 04:45:00,0.7359,0.73616,0.73553,0.73599,63400000.0
2009-11-24 04:50:00,0.73612,0.73631,0.73588,0.73588,68800000.0
2009-11-24 04:55:00,0.73557,0.73594,0.73554,0.73554,85200000.0
2009-11-24 05:00:00,0.73579,0.73594,0.73536,0.73576,69200000.0
2009-11-24 05:05:00,0.7359,0.73618,0.73531,0.73566,67200000.0
2009-11-24 05:10:00,0.73599,0.73633,0.7359,0.73599,93800000.0
2009-11-24 05:15:00,0.73586,0.7359,0.73555,0.73567,69200000.0
2009-11-24 05:20:00,0.73563,0.73563,0.73506,0.73506,141800000.0
2009-11-24 05:25:00,0.73514,0.73549,0.73496,0.73547,148400000.0
2009-11-24 05:30:00,0.7353,0.73551,0.73503,0.73508,84800000.0
2009-11-24 05:35:00,0.73519,0.73548,0.73474,0.73527,65600000.0
2009-11-24 05:40:00,0.73527,0.73536,0.73462,0.73515,80000000.0
2009-11-24 05:45:00,0.73446,0.73545,0.73446,0.73543,86400000.0
2009-11-24 05:50:00,0.73543,0.73567,0.73487,0.73552,115200000.0
2009-11-24 05:55:00,0.73552,0.73582,0.73487,0.73582,171200000.0
2009-11-24 06:00:00,0.73587,0.73625,0.73578,0.73616,130400000.0
2009-11-24 06:05:00,0.73597,0.73629,0.73577,0.73627,81600000.0
2009-11-24 06:10:00,0.73622,0.73642,0.73589,0.73634,92800000.0
2009-11-24 06:15:00,0.73639,0.73648,0.73621,0.7363,68800000.0
2009-11-24 06:20:00,0.73659,0.73687,0.73623,0.73643,76000000.0
2009-11-24 06:25:00,0.73643,0.73658,0.73577,0.73624,64000000.0
2009-11-24 06:30:00,0.73658,0.73683,0.73589,0.73677,88000000.0
2009-11-24 06:35:00,0.73677,0.73702,0.73669,0.73669,67000000.0
2009-11-24 06:40:00,0.73668,0.73682,0.73657,0.73676,56000000.0
2009-11-24 06:45:00,0.73686,0.737,0.73661,0.73696,62400000.0
2009-11-24 06:50:00,0.73693,0.73693,0.73665,0.73675,54400000.0
2009-11-24 06:55:00,0.73677,0.73722,0.73671,0.73713,78800000.0
2009-11-24 07:00:00,0.73714,0.73714,0.7366,0.73673,86400000.0
2009-11-24 07:05:00,0.73669,0.73702,0.73659,0.73702,78400000.0
2009-11-24 07:10:00,0.73708,0.73714,0.73667,0.73673,92800000.0
2009-11-24 07:15:00,0.73695,0.73703,0.73679,0.73699,66000000.0
2009-11-24 07:20:00,0.73693,0.73702,0.73673,0.73684,97600000.0
2009-11-24 07:25:00,0.7368,0.73681,0.73635,0.73656,144000000.0
2009-11-24 07:30:00,0.7365,0.73653,0.7362,0.73633,86400000.0
2009-11-24 07:35:00,0.73623,0.73643,0.73595,0.73597,81600000.0
2009-11-24 07:40:00,0.73579,0.73623,0.73573,0.73603,96000000.0
2009-11-24 07:45:00,0.73606,0.73619,0.73563,0.73614,144400000.0
2009-11-24 07:50:00,0.73616,0.73632,0.73612,0.73631,120400000.0
2009-11-24 07:55:00,0.73638,0.73669,0.73589,0.73591,117600000.0
2009-11-24 08:00:00,0.73608,0.7363,0.73599,0.73623,117800000.0
2009-11-24 08:05:00,0.73614,0.73635,0.73603,0.73605,95400000.0
2009-11-24 08:10:00,0.73589,0.73589,0.73496,0.73506,112000000.0
2009-11-24 08:15:00,0.7351,0.73561,0.73497,0.73497,105600000.0
2009-11-24 08:20:00,0.73497,0.73513,0.73493,0.73506,108200000.0
2009-11-24 08:25:00,0.73473,0.7351,0.73439,0.73459,173200000.0
2009-11-24 08:30:00,0.73479,0.73502,0.73453,0.73453,230800000.0
2009-11-24 08:35:00,0.73444,0.73451,0.73383,0.73394,131200000.0
2009-11-24 08:40:00,0.73397,0.73453,0.73372,0.73453,158400000.0
2009-11-24 08:45:00,0.73472,0.7348,0.73409,0.73409,170600000.0
2009-11-24 08:50:00,0.73403,0.73428,0.73395,0.73402,253200000.0
2009-11-24 08:55:00,0.73401,0.73409,0.73388,0.73399,134400000.0
2009-11-24 09:00:00,0.73404,0.73408,0.7335,0.7335,145600000.0
2009-11-24 09:05:00,0.73361,0.73405,0.73359,0.73405,188800000.0
2009-11-24 09:10:00,0.7341,0.73436,0.73376,0.73398,294400000.0
2009-11-24 09:15:00,0.73392,0.73394,0.73284,0.73316,286600000.0
2009-11-24 09:20:00,0.73323,0.73361,0.7328,0.7328,301800000.0
2009-11-24 09:25:00,0.73278,0.73357,0.73261,0.73353,243000000.0
2009-11-24 09:30:00,0.73359,0.73359,0.73304,0.7332,184000000.0
2009-11-24 09:35:00,0.73316,0.73374,0.73313,0.73374,270400000.0
2009-11-24 09:40:00,0.73396,0.73433,0.73381,0.73411,299200000.0
2009-11-24 09:45:00,0.73411,0.73476,0.73411,0.73449,188800000.0
2009-11-24 09:50:00,0.73446,0.73504,0.73446,0.73502,320000000.0
2009-11-24 09:55:00,0.73501,0.73502,0.73452,0.7346,287800000.0
2009-11-24 10:00:00,0.73452,0.73475,0.73384,0.73384,325200000.0
2009-11-24 10:05:00,0.73381,0.73421,0.73377,0.73395,316800000.0
2009-11-24 10:10:00,0.734,0.73473,0.73389,0.73468,455800000.0
2009-11-24 10:15:00,0.73481,0.73491,0.73409,0.73428,270800000.0
2009-11-24 10:20:00,0.73432,0.73532,0.73432,0.73516,287400000.0
2009-11-24 10:25:00,0.73525,0.73541,0.73454,0.73455,371800000.0
2009-11-24 10:30:00,0.73444,0.73452,0.73413,0.73425,199400000.0
2009-11-24 10:35:00,0.73434,0.7347,0.73432,0.73467,140800000.0
2009-11-24 10:40:00,0.73473,0.73503,0.73458,0.73495,158800000.0
2009-11-24 10:45:00,0.73501,0.73544,0.73501,0.7351,180800000.0
2009-11-24 10:50:00,0.73507,0.73535,0.73504,0.73514,251600000.0
2009-11-24 10:55:00,0.7352,0.7352,0.73445,0.73449,232000000.0
2009-11-24 11:00:00,0.73453,0.73519,0.73449,0.73462,196800000.0
2009-11-24 11:05:00,0.73459,0.73477,0.73449,0.73461,192000000.0
2009-11-24 11:10:00,0.73457,0.73476,0.73449,0.73463,317600000.0
2009-11-24 11:15:00,0.73453,0.73469,0.73418,0.73418,256400000.0
2009-11-24 11:20:00,0.73443,0.73464,0.73429,0.73451,281000000.0
2009-11-24 11:25:00,0.73455,0.73467,0.73443,0.73461,234000000.0
2009-11-24 11:30:00,0.73461,0.73461,0.73417,0.73419,171200000.0
2009-11-24 11:35:00,0.7342,0.73442,0.73393,0.73442,225600000.0
2009-11-24 11:40:00,0.73447,0.73454,0.73415,0.73422,192400000.0
2009-11-24 11:45:00,0.73411,0.73424,0.73382,0.73382,208000000.0
2009-11-24 11:50:00,0.73398,0.73409,0.73383,0.73394,200400000.0
2009-11-24 11:55:00,0.73396,0.73424,0.73394,0.7341,239200000.0
2009-11-24 12:00:00,0.73415,0.73422,0.73393,0.73415,156800000.0
2009-11-24 12:05:00,0.73405,0.73461,0.73404,0.7342,124600000.0
2009-11-24 12:10:00,0.73418,0.73451,0.73418,0.73451,155600000.0
2009-11-24 12:15:00,0.73434,0.73442,0.73418,0.73418,205800000.0
2009-11-24 12:20:00,0.73418,0.73452,0.73414,0.73442,204800000.0
2009-11-24 12:25:00,0.7343,0.73433,0.73254,0.73282,251200000.0
2009-11-24 12:30:00,0.73282,0.73403,0.73252,0.73383,193000000.0
2009-11-24 12:35:00,0.73399,0.73414,0.73347,0.73374,165000000.0
2009-11-24 12:40:00,0.73413,0.73425,0.73402,0.73405,92800000.0
2009-11-24 12:45:00,0.73327,0.734,0.73327,0.7337,227200000.0
2009-11-24 12:50:00,0.73384,0.73401,0.73379,0.73381,155200000.0
2009-11-24 12:55:00,0.73377,0.73391,0.73363,0.73381,153000000.0
2009-11-24 13:00:00,0.73376,0.73391,0.73371,0.73376,108800000.0
2009-11-24 13:05:00,0.73374,0.73374,0.73347,0.73352,132800000.0
2009-11-24 13:10:00,0.73366,0.73391,0.7336,0.73388,147200000.0
2009-11-24 13:15:00,0.7339,0.7339,0.73368,0.73377,244800000.0
2009-11-24 13:20:00,0.73374,0.73375,0.73342,0.73342,235200000.0
2009-11-24 13:25:00,0.73345,0.73356,0.73332,0.73352,208000000.0
2009-11-24 13:30:00,0.73345,0.73357,0.73326,0.73357,189800000.0
2009-11-24 13:35:00,0.7335,0.73369,0.73337,0.73351,157200000.0
2009-11-24 13:40:00,0.73356,0.73363,0.73345,0.73359,186000000.0
2009-11-24 13:45:00,0.73357,0.73365,0.73331,0.73331,116600000.0
2009-11-24 13:50:00,0.73338,0.73343,0.73278,0.73307,181800000.0
2009-11-24 13:55:00,0.73309,0.7332,0.73277,0.73315,171400000.0
2009-11-24 14:00:00,0.73315,0.73332,0.73246,0.73324,129600000.0
2009-11-24 14:05:00,0.73324,0.73331,0.73267,0.73289,157200000.0
2009-11-24 14:10:00,0.73286,0.73374,0.73284,0.73368,121800000.0
2009-11-24 14:15:00,0.73372,0.73397,0.73347,0.73384,140200000.0
2009-11-24 14:20:00,0.73392,0.73448,0.73392,0.73444,124800000.0
2009-11-24 14:25:00,0.73444,0.73489,0.73442,0.73465,104000000.0
2009-11-24 14:30:00,0.73461,0.73488,0.73461,0.73477,54400000.0
2009-11-24 14:35:00,0.73497,0.73506,0.73436,0.73436,67200000.0
2009-11-24 14:40:00,0.7344,0.73451,0.7343,0.7344,56400000.0
2009-11-24 14:45:00,0.7345,0.73474,0.73441,0.73469,57600000.0
2009-11-24 14:50:00,0.73487,0.7351,0.73468,0.73468,51600000.0
2009-11-24 14:55:00,0.73462,0.73507,0.73452,0.73502,64000000.0
2009-11-24 15:00:00,0.73495,0.73495,0.73393,0.73487,57600000.0
2009-11-24 15:05:00,0.73479,0.73506,0.73409,0.73497,75200000.0
2009-11-24 15:10:00,0.73488,0.73505,0.73481,0.73499,60800000.0
2009-11-24 15:15:00,0.73495,0.73505,0.73478,0.73491,57600000.0
2009-11-24 15:20:00,0.73482,0.73498,0.7342,0.73489,65600000.0
2009-11-24 15:25:00,0.73489,0.73507,0.73427,0.73427,52200000.0
2009-11-24 15:30:00,0.73433,0.73474,0.73394,0.73394,54800000.0
2009-11-24 15:35:00,0.73377,0.73445,0.73377,0.7343,59200000.0
2009-11-24 15:40:00,0.7342,0.73445,0.73395,0.73445,68800000.0
2009-11-24 15:45:00,0.73441,0.73441,0.73373,0.73409,72000000.0
2009-11-24 15:50:00,0.73412,0.73417,0.73394,0.73401,57600000.0
2009-11-24 15:55:00,0.73408,0.73439,0.7339,0.73424,64000000.0
2009-11-24 16:00:00,0.73415,0.73459,0.73401,0.73439,72000000.0
2009-11-24 16:05:00,0.73454,0.73526,0.73454,0.73479,72000000.0
2009-11-24 16:10:00,0.73461,0.73467,0.7342,0.73435,64400000.0
2009-11-24 16:15:00,0.73408,0.73444,0.73339,0.7341,62400000.0
2009-11-24 16:20:00,0.73414,0.73506,0.73405,0.73493,60800000.0
2009-11-24 16:25:00,0.73469,0.73471,0.73434,0.73459,70800000.0
2009-11-24 16:30:00,0.73435,0.73435,0.73371,0.73384,57600000.0
2009-11-24 16:35:00,0.73391,0.73413,0.73337,0.73381,72000000.0
2009-11-24 16:40:00,0.73403,0.7343,0.73382,0.73403,64000000.0
2009-11-24 16:45:00,0.73381,0.73407,0.73352,0.73363,68800000.0
2009-11-24 16:50:00,0.73351,0.73353,0.73311,0.73323,54400000.0
2009-11-24 16:55:00,0.73313,0.73364,0.73292,0.73363,56000000.0
2009-11-24 17:00:00,0.73395,0.7344,0.73343,0.73369,57000000.0
2009-11-24 17:05:00,0.73381,0.73392,0.73269,0.73291,64400000.0
2009-11-24 17:10:00,0.73301,0.73374,0.733,0.73372,65600000.0
2009-11-24 17:15:00,0.73364,0.73368,0.73318,0.73332,57600000.0
2009-11-24 17:20:00,0.73331,0.73373,0.73327,0.73373,70400000.0
2009-11-24 17:25:00,0.73371,0.73371,0.7332,0.73331,59200000.0
2009-11-24 17:30:00,0.7333,0.73388,0.73324,0.73363,65600000.0
2009-11-24 17:35:00,0.73345,0.73392,0.73345,0.73387,66000000.0
2009-11-24 17:40:00,0.73392,0.73424,0.73383,0.73413,72000000.0
2009-11-24 17:45:00,0.73426,0.73456,0.73358,0.73358,68800000.0
2009-11-24 17:50:00,0.73343,0.73343,0.73283,0.73305,63800000.0
2009-11-24 17:55:00,0.73299,0.73319,0.73278,0.73307,62800000.0
2009-11-24 18:00:00,0.73279,0.73312,0.73253,0.73266,62400000.0
2009-11-24 18:05:00,0.73251,0.73261,0.73199,0.73202,62400000.0
2009-11-24 18:10:00,0.73217,0.73226,0.73181,0.732,57600000.0
2009-11-24 18:15:00,0.73205,0.73211,0.73174,0.732,54800000.0
2009-11-24 18:20:00,0.73205,0.73218,0.73173,0.73197,57600000.0
2009-11-24 18:25:00,0.73203,0.73239,0.73112,0.73168,75200000.0
2009-11-24 18:30:00,0.73165,0.73169,0.73149,0.73149,60200000.0
2009-11-24 18:35:00,0.73148,0.7317,0.73135,0.73136,68800000.0
2009-11-24 18:40:00,0.73131,0.73151,0.73122,0.73141,73600000.0
2009-11-24 18:45:00,0.7314,0.73164,0.73131,0.73162,65600000.0
2009-11-24 18:50:00,0.73169,0.73175,0.73146,0.73162,64400000.0
2009-11-24 18:55:00,0.73169,0.73186,0.73163,0.73183,59200000.0
2009-11-24 19:00:00,0.73174,0.73178,0.73157,0.73174,54400000.0
2009-11-24 19:05:00,0.73187,0.73187,0.73133,0.7315,59200000.0
2009-11-24 19:10:00,0.73136,0.7316,0.73105,0.73105,59200000.0
2009-11-24 19:15:00,0.73111,0.73119,0.72995,0.7303,54400000.0
2009-11-24 19:20:00,0.73021,0.73058,0.72986,0.73045,55200000.0
2009-11-24 19:25:00,0.73034,0.73061,0.72932,0.73026,65600000.0
2009-11-24 19:30:00,0.73038,0.73041,0.7297,0.72979,64000000.0
2009-11-24 19:35:00,0.72968,0.73012,0.72963,0.73007,66000000.0
2009-11-24 19:40:00,0.73012,0.73025,0.72983,0.72992,62400000.0
2009-11-24 19:45:00,0.72995,0.73017,0.72967,0.72993,60800000.0
2009-11-24 19:50:00,0.72979,0.73028,0.72935,0.73017,68800000.0
2009-11-24 19:55:00,0.73032,0.73046,0.73009,0.73025,68800000.0
2009-11-24 20:00:00,0.73027,0.73037,0.73001,0.73036,56000000.0
2009-11-24 20:05:00,0.73053,0.731,0.73028,0.7309,65600000.0
2009-11-24 20:10:00,0.73089,0.73112,0.73084,0.73095,59200000.0
2009-11-24 20:15:00,0.73113,0.73113,0.73082,0.73103,64000000.0
2009-11-24 20:20:00,0.73095,0.73106,0.73061,0.73062,66200000.0
2009-11-24 20:25:00,0.73074,0.73096,0.73058,0.73094,64000000.0
2009-11-24 20:30:00,0.73008,0.73121,0.73008,0.73121,72000000.0
2009-11-24 20:35:00,0.7312,0.7312,0.73021,0.73056,60800000.0
2009-11-24 20:40:00,0.73098,0.7311,0.73087,0.7311,56000000.0
2009-11-24 20:45:00,0.73109,0.73126,0.731,0.73107,54800000.0
2009-11-24 20:50:00,0.73107,0.73112,0.73034,0.73071,59200000.0
2009-11-24 20:55:00,0.73075,0.73076,0.73012,0.73018,67200000.0
2009-11-24 21:00:00,0.73048,0.73062,0.72992,0.7301,73600000.0
2009-11-24 21:05:00,0.73006,0.73025,0.72997,0.73019,57600000.0
2009-11-24 21:10:00,0.7302,0.73066,0.73002,0.73047,62400000.0
2009-11-24 21:15:00,0.73037,0.73046,0.73019,0.73041,56000000.0
2009-11-24 21:20:00,0.73038,0.73082,0.73026,0.73081,72000000.0
2009-11-24 21:25:00,0.73082,0.73106,0.7307,0.73089,59600000.0
2009-11-24 21:30:00,0.73028,0.73099,0.73001,0.73094,54800000.0
2009-11-24 21:35:00,0.73074,0.73116,0.73064,0.73116,67200000.0
2009-11-24 21:40:00,0.73098,0.73125,0.73098,0.73106,67200000.0
2009-11-24 21:45:00,0.73102,0.73138,0.73102,0.73138,62800000.0
2009-11-24 21:50:00,0.73144,0.73153,0.73107,0.73145,54400000.0
2009-11-24 21:55:00,0.7315,0.73164,0.73093,0.73132,69800000.0
2009-11-24 22:00:00,0.73156,0.73164,0.73134,0.73142,67600000.0
2009-11-24 22:05:00,0.73147,0.7317,0.73093,0.73155,60800000.0
2009-11-24 22:10:00,0.73132,0.73168,0.73121,0.73121,59200000.0
2009-11-24 22:15:00,0.73128,0.73142,0.73078,0.73095,51200000.0
2009-11-24 22:20:00,0.73115,0.73142,0.73094,0.73119,64000000.0
2009-11-24 22:25:00,0.73111,0.73131,0.73095,0.73118,68800000.0
2009-11-24 22:30:00,0.73131,0.73141,0.7308,0.73126,60600000.0
2009-11-24 22:35:00,0.7313,0.73139,0.73115,0.73124,54800000.0
2009-11-24 22:40:00,0.73123,0.73131,0.73094,0.73098,50600000.0
2009-11-24 22:45:00,0.7304,0.73115,0.73035,0.73105,73600000.0
2009-11-24 22:50:00,0.73095,0.73121,0.73054,0.73074,69200000.0
2009-11-24 22:55:00,0.73129,0.73129,0.73085,0.73101,66600000.0
2009-11-24 23:00:00,0.73097,0.73112,0.73074,0.73102,57000000.0
2009-11-24 23:05:00,0.73112,0.73125,0.73038,0.7312,59200000.0
2009-11-24 23:10:00,0.73129,0.73141,0.73103,0.73129,65600000.0
2009-11-24 23:15:00,0.73126,0.73128,0.73055,0.73118,60800000.0
2009-11-24 23:20:00,0.73125,0.73126,0.7309,0.73105,64000000.0
2009-11-24 23:25:00,0.73103,0.73121,0.73101,0.73102,60800000.0
2009-11-24 23:30:00,0.7302,0.73111,0.7302,0.73109,60200000.0
2009-11-24 23:35:00,0.73105,0.73112,0.73088,0.73104,54400000.0
2009-11-24 23:40:00,0.7312,0.73195,0.7312,0.73189,54400000.0
2009-11-24 23:45:00,0.731,0.73198,0.73089,0.73187,60800000.0
2009-11-24 23:50:00,0.73187,0.73213,0.73176,0.73206,52800000.0
2009-11-24 23:55:00,0.73204,0.7321,0.7315,0.73169,52800000.0
2009-11-25 00:00:00,0.73161,0.73169,0.73128,0.73159,62400000.0
2009-11-25 00:05:00,0.73163,0.73196,0.73161,0.7317,52800000.0
2009-11-25 00:10:00,0.73183,0.73201,0.73156,0.73163,60800000.0
2009-11-25 00:15:00,0.73188,0.7319,0.73158,0.73181,64000000.0
2009-11-25 00:20:00,0.73186,0.73241,0.73186,0.7321,57600000.0
2009-11-25 00:25:00,0.73238,0.73243,0.73207,0.7322,62400000.0
2009-11-25 00:30:00,0.73205,0.73233,0.73201,0.73209,57600000.0
2009-11-25 00:35:00,0.7323,0.7323,0.73191,0.73201,59200000.0
2009-11-25 00:40:00,0.73185,0.73227,0.73152,0.73209,56000000.0
2009-11-25 00:45:00,0.73211,0.73214,0.73201,0.7321,60800000.0
2009-11-25 00:50:00,0.73212,0.73225,0.73165,0.73201,62400000.0
2009-11-25 00:55:00,0.73217,0.73223,0.73167,0.73209,62400000.0
2009-11-25 01:00:00,0.73212,0.73256,0.73212,0.73256,64000000.0
2009-11-25 01:05:00,0.73255,0.73285,0.73211,0.73257,59200000.0
2009-11-25 01:10:00,0.73282,0.73285,0.73226,0.73258,58600000.0
2009-11-25 01:15:00,0.73192,0.73294,0.73192,0.7329,58000000.0
2009-11-25 01:20:00,0.73295,0.73295,0.73244,0.73251,65600000.0
2009-11-25 01:25:00,0.73253,0.73254,0.73195,0.73212,53200000.0
2009-11-25 01:30:00,0.73195,0.73206,0.73089,0.73182,59200000.0
2009-11-25 01:35:00,0.73171,0.73189,0.73162,0.73171,62400000.0
2009-11-25 01:40:00,0.73181,0.73195,0.73139,0.73163,67200000.0
2009-11-25 01:45:00,0.73137,0.73145,0.73114,0.73114,52800000.0
2009-11-25 01:50:00,0.73119,0.73166,0.73119,0.73166,65600000.0
2009-11-25 01:55:00,0.7316,0.73169,0.73104,0.73139,62400000.0
2009-11-25 02:00:00,0.73148,0.7318,0.7307,0.73173,92800000.0
2009-11-25 02:05:00,0.73177,0.73203,0.73176,0.73203,70400000.0
2009-11-25 02:10:00,0.73203,0.73211,0.73181,0.73197,59600000.0
2009-11-25 02:15:00,0.732,0.73242,0.73195,0.73216,64000000.0
2009-11-25 02:20:00,0.73224,0.73233,0.73111,0.73225,64000000.0
2009-11-25 02:25:00,0.73215,0.73229,0.73193,0.73205,120400000.0
2009-11-25 02:30:00,0.73206,0.73285,0.73206,0.73271,91200000.0
2009-11-25 02:35:00,0.73274,0.73292,0.73264,0.73279,67200000.0
2009-11-25 02:40:00,0.73289,0.73289,0.73262,0.73285,46200000.0
2009-11-25 02:45:00,0.73294,0.73298,0.73238,0.73257,62400000.0
2009-11-25 02:50:00,0.73273,0.73273,0.73191,0.73213,64000000.0
2009-11-25 02:55:00,0.73233,0.73254,0.73217,0.73237,67200000.0
2009-11-25 03:00:00,0.73245,0.73259,0.7323,0.73243,67200000.0
2009-11-25 03:05:00,0.7325,0.73269,0.73197,0.73217,56000000.0
2009-11-25 03:10:00,0.7324,0.73267,0.73229,0.7325,64000000.0
2009-11-25 03:15:00,0.73254,0.73318,0.73235,0.73312,59200000.0
2009-11-25 03:20:00,0.73315,0.73388,0.73315,0.73388,60800000.0
2009-11-25 03:25:00,0.73379,0.73379,0.73284,0.73321,83200000.0
2009-11-25 03:30:00,0.73342,0.73362,0.73329,0.73342,62400000.0
2009-11-25 03:35:00,0.73344,0.73362,0.73298,0.73298,48000000.0
2009-11-25 03:40:00,0.73315,0.73315,0.73246,0.73267,52800000.0
2009-11-25 03:45:00,0.73291,0.73299,0.73241,0.73256,82000000.0
2009-11-25 03:50:00,0.73259,0.73312,0.7324,0.73267,65600000.0
2009-11-25 03:55:00,0.73226,0.73295,0.73226,0.73282,73600000.0
2009-11-25 04:00:00,0.7327,0.73295,0.73267,0.73287,112000000.0
2009-11-25 04:05:00,0.73296,0.73316,0.73286,0.7331,52800000.0
2009-11-25 04:10:00,0.73323,0.73323,0.73267,0.73296,58600000.0
2009-11-25 04:15:00,0.73299,0.73325,0.7328,0.73325,77800000.0
2009-11-25 04:20:00,0.73349,0.73395,0.73347,0.73358,83600000.0
2009-11-25 04:25:00,0.73356,0.73377,0.73345,0.73375,98400000.0
2009-11-25 04:30:00,0.73384,0.73391,0.73349,0.73377,80000000.0
2009-11-25 04:35:00,0.73394,0.73419,0.73371,0.73376,57600000.0
2009-11-25 04:40:00,0.73376,0.73383,0.73357,0.73371,54400000.0
2009-11-25 04:45:00,0.73373,0.73404,0.73369,0.73401,64000000.0
2009-11-25 04:50:00,0.73391,0.73402,0.73362,0.73375,68800000.0
2009-11-25 04:55:00,0.73375,0.73397,0.73345,0.73394,84800000.0
2009-11-25 05:00:00,0.7339,0.7342,0.73386,0.73387,68800000.0
2009-11-25 05:05:00,0.73393,0.73393,0.73307,0.7337,68000000.0
2009-11-25 05:10:00,0.73369,0.7338,0.73352,0.73363,94400000.0
2009-11-25 05:15:00,0.73362,0.7337,0.73335,0.73356,68800000.0
2009-11-25 05:20:00,0.7336,0.73371,0.73349,0.73371,141200000.0
2009-11-25 05:25:00,0.73371,0.73381,0.7335,0.73367,147200000.0
2009-11-25 05:30:00,0.73377,0.73385,0.73358,0.73361,84800000.0
2009-11-25 05:35:00,0.73367,0.73371,0.73285,0.73367,65600000.0
2009-11-25 05:40:00,0.73358,0.73387,0.73356,0.73364,80000000.0
2009-11-25 05:45:00,0.73372,0.7338,0.73305,0.73378,86400000.0
2009-11-25 05:50:00,0.73376,0.73376,0.73304,0.73369,115200000.0
2009-11-25 05:55:00,0.7336,0.73369,0.73322,0.73325,172000000.0
2009-11-25 06:00:00,0.73272,0.73359,0.73272,0.73337,129600000.0
2009-11-25 06:05:00,0.73324,0.7335,0.73324,0.73342,81600000.0
2009-11-25 06:10:00,0.73333,0.73357,0.73322,0.73355,92200000.0
2009-11-25 06:15:00,0.7329,0.73349,0.73281,0.73304,68800000.0
2009-11-25 06:20:00,0.7331,0.73333,0.73302,0.73316,74600000.0
2009-11-25 06:25:00,0.73321,0.73348,0.73251,0.73331,64000000.0
2009-11-25 06:30:00,0.73334,0.73334,0.7327,0.73276,88000000.0
2009-11-25 06:35:00,0.73286,0.73347,0.73283,0.73337,64000000.0
2009-11-25 06:40:00,0.73353,0.7337,0.73337,0.7334,56400000.0
2009-11-25 06:45:00,0.73361,0.73361,0.73295,0.73351,62400000.0
2009-11-25 06:50:00,0.73349,0.73358,0.73337,0.73355,54400000.0
2009-11-25 06:55:00,0.7335,0.73356,0.73281,0.73342,78400000.0
2009-11-25 07:00:00,0.73348,0.73352,0.73335,0.73342,86800000.0
2009-11-25 07:05:00,0.73338,0.73352,0.73314,0.73314,78800000.0
2009-11-25 07:10:00,0.733,0.73346,0.73289,0.73337,93200000.0
2009-11-25 07:15:00,0.73288,0.73362,0.73288,0.7335,65600000.0
2009-11-25 07:20:00,0.73343,0.73343,0.73274,0.73302,97600000.0
2009-11-25 07:25:00,0.73316,0.73336,0.73307,0.73326,144000000.0
2009-11-25 07:30:00,0.73306,0.73335,0.73268,0.73328,86400000.0
2009-11-25 07:35:00,0.73316,0.73319,0.73303,0.73312,82000000.0
2009-11-25 07:40:00,0.73313,0.7333,0.73261,0.73271,95400000.0
2009-11-25 07:45:00,0.73264,0.73274,0.73198,0.73257,144000000.0
2009-11-25 07:50:00,0.73263,0.73278,0.73204,0.73254,120000000.0
2009-11-25 07:55:00,0.7327,0.73307,0.7327,0.73299,117200000.0
2009-11-25 08:00:00,0.7329,0.733,0.73268,0.733,118400000.0
2009-11-25 08:05:00,0.73307,0.73307,0.73275,0.73284,96400000.0
2009-11-25 08:10:00,0.73286,0.733,0.73264,0.73275,112000000.0
2009-11-25 08:15:00,0.7329,0.73325,0.73285,0.73312,105000000.0
2009-11-25 08:20:00,0.73314,0.73331,0.73286,0.73289,108600000.0
2009-11-25 08:25:00,0.73314,0.73314,0.73256,0.73264,172800000.0
2009-11-25 08:30:00,0.73263,0.73304,0.7326,0.73304,230400000.0
2009-11-25 08:35:00,0.73294,0.73308,0.73282,0.73285,131000000.0
2009-11-25 08:40:00,0.73287,0.73331,0.73273,0.73324,158400000.0
2009-11-25 08:45:00,0.73334,0.73334,0.73278,0.73282,170600000.0
2009-11-25 08:50:00,0.73278,0.73316,0.73267,0.73316,252600000.0
2009-11-25 08:55:00,0.73344,0.73356,0.73326,0.73326,134400000.0
2009-11-25 09:00:00,0.73324,0.73408,0.73324,0.73395,145600000.0
2009-11-25 09:05:00,0.73402,0.73416,0.73384,0.73407,189200000.0
2009-11-25 09:10:00,0.73402,0.73414,0.7337,0.73382,295600000.0
2009-11-25 09:15:00,0.734,0.73423,0.7335,0.73371,286800000.0
2009-11-25 09:20:00,0.7338,0.734,0.73371,0.7338,302400000.0
2009-11-25 09:25:00,0.73387,0.73448,0.73387,0.73445,243600000.0
2009-11-25 09:30:00,0.73469,0.73486,0.73456,0.73486,182800000.0
2009-11-25 09:35:00,0.73486,0.73507,0.73422,0.73478,269800000.0
2009-11-25 09:40:00,0.73496,0.73502,0.73431,0.73464,298000000.0
2009-11-25 09:45:00,0.73464,0.73479,0.73446,0.73458,188600000.0
2009-11-25 09:50:00,0.73469,0.73518,0.73456,0.73501,319800000.0
2009-11-25 09:55:00,0.73505,0.73624,0.73505,0.73601,288400000.0
2009-11-25 10:00:00,0.7359,0.736,0.73571,0.73592,324800000.0
2009-11-25 10:05:00,0.73593,0.73593,0.73516,0.7353,317600000.0
2009-11-25 10:10:00,0.7353,0.7353,0.73425,0.73433,455200000.0
2009-11-25 10:15:00,0.73442,0.73468,0.73442,0.73465,270600000.0
2009-11-25 10:20:00,0.73456,0.73476,0.73434,0.73473,287800000.0
2009-11-25 10:25:00,0.73482,0.73533,0.7348,0.73521,370400000.0
2009-11-25 10:30:00,0.73523,0.7353,0.73485,0.73495,200400000.0
2009-11-25 10:35:00,0.73498,0.73526,0.73498,0.73515,141200000.0
2009-11-25 10:40:00,0.73516,0.73524,0.73499,0.73516,158400000.0
2009-11-25 10:45:00,0.73503,0.73526,0.73481,0.73481,181200000.0
2009-11-25 10:50:00,0.73479,0.73481,0.73454,0.73472,253600000.0
2009-11-25 10:55:00,0.73462,0.73464,0.7343,0.73432,231400000.0
2009-11-25 11:00:00,0.7344,0.73487,0.7344,0.73455,196200000.0
2009-11-25 11:05:00,0.73455,0.73461,0.73383,0.73397,192000000.0
2009-11-25 11:10:00,0.73409,0.73422,0.73397,0.73407,316800000.0
2009-11-25 11:15:00,0.73406,0.73438,0.73403,0.73426,256000000.0
2009-11-25 11:20:00,0.73437,0.73487,0.73425,0.73487,281000000.0
2009-11-25 11:25:00,0.73484,0.73503,0.73463,0.73463,235200000.0
2009-11-25 11:30:00,0.73449,0.73457,0.73395,0.73413,171200000.0
2009-11-25 11:35:00,0.73421,0.73428,0.73392,0.73392,225600000.0
2009-11-25 11:40:00,0.73396,0.73435,0.73396,0.73431,193600000.0
2009-11-25 11:45:00,0.73431,0.73431,0.73409,0.7341,208400000.0
2009-11-25 11:50:00,0.73409,0.73414,0.73376,0.73376,199400000.0
2009-11-25 11:55:00,0.73378,0.73378,0.73314,0.73325,238400000.0
2009-11-25 12:00:00,0.73328,0.73366,0.73315,0.73342,156800000.0
2009-11-25 12:05:00,0.73344,0.73367,0.733,0.73321,124800000.0
2009-11-25 12:10:00,0.7332,0.73335,0.7325,0.73306,155600000.0
2009-11-25 12:15:00,0.73301,0.73318,0.73293,0.73312,206800000.0
2009-11-25 12:20:00,0.73327,0.73338,0.73315,0.73326,206000000.0
2009-11-25 12:25:00,0.73319,0.73347,0.73216,0.73223,251200000.0
2009-11-25 12:30:00,0.73247,0.73395,0.73247,0.73299,194200000.0
2009-11-25 12:35:00,0.73309,0.73325,0.73308,0.73323,165200000.0
2009-11-25 12:40:00,0.73325,0.73328,0.73297,0.73317,92800000.0
2009-11-25 12:45:00,0.73326,0.7333,0.73292,0.73292,226600000.0
2009-11-25 12:50:00,0.73296,0.73326,0.73255,0.73322,155200000.0
2009-11-25 12:55:00,0.73321,0.73332,0.73272,0.73272,153600000.0
2009-11-25 13:00:00,0.73273,0.73299,0.73266,0.73299,109200000.0
2009-11-25 13:05:00,0.73292,0.73292,0.73207,0.73262,132600000.0
2009-11-25 13:10:00,0.73256,0.73261,0.73239,0.73244,148400000.0
2009-11-25 13:15:00,0.73241,0.73282,0.73233,0.73269,243600000.0
2009-11-25 13:20:00,0.73258,0.73284,0.73237,0.73284,235200000.0
2009-11-25 13:25:00,0.73279,0.73311,0.73263,0.73268,207800000.0
2009-11-25 13:30:00,0.73276,0.73301,0.73271,0.73298,190800000.0
2009-11-25 13:35:00,0.73299,0.73349,0.73263,0.73263,157200000.0
2009-11-25 13:40:00,0.73249,0.73289,0.73225,0.73289,185600000.0
2009-11-25 13:45:00,0.73272,0.73272,0.73174,0.73174,116800000.0
2009-11-25 13:50:00,0.73181,0.73223,0.73167,0.73201,181200000.0
2009-11-25 13:55:00,0.73195,0.7321,0.73183,0.732,171200000.0
2009-11-25 14:00:00,0.73197,0.73281,0.73193,0.73281,129600000.0
2009-11-25 14:05:00,0.73281,0.73281,0.73206,0.73213,157200000.0
2009-11-25 14:10:00,0.73212,0.73212,0.73161,0.73179,121000000.0
2009-11-25 14:15:00,0.7318,0.73195,0.7316,0.73162,140800000.0
2009-11-25 14:20:00,0.73152,0.7317,0.73132,0.7317,124800000.0
2009-11-25 14:25:00,0.73163,0.73172,0.73129,0.73129,104000000.0
2009-11-25 14:30:00,0.73129,0.73142,0.731,0.73103,62400000.0
2009-11-25 14:35:00,0.73116,0.73124,0.73089,0.73097,67200000.0
2009-11-25 14:40:00,0.73098,0.73113,0.73084,0.73098,56000000.0
2009-11-25 14:45:00,0.73101,0.73101,0.73059,0.73074,58000000.0
2009-11-25 14:50:00,0.73071,0.73093,0.73065,0.73066,51200000.0
2009-11-25 14:55:00,0.73057,0.73074,0.73043,0.73054,64000000.0
2009-11-25 15:00:00,0.73035,0.73087,0.72942,0.73081,58400000.0
2009-11-25 15:05:00,0.73073,0.73073,0.72973,0.73033,75200000.0
2009-11-25 15:10:00,0.7304,0.73094,0.73035,0.73074,60800000.0
2009-11-25 15:15:00,0.73063,0.73091,0.73063,0.73079,57600000.0
2009-11-25 15:20:00,0.73067,0.73083,0.73049,0.73069,68800000.0
2009-11-25 15:25:00,0.73074,0.7308,0.73035,0.73062,52800000.0
2009-11-25 15:30:00,0.73061,0.73116,0.73061,0.73102,54400000.0
2009-11-25 15:35:00,0.73085,0.73133,0.73082,0.73127,54800000.0
2009-11-25 15:40:00,0.73094,0.73094,0.73042,0.73047,68800000.0
2009-11-25 15:45:00,0.73049,0.73116,0.73044,0.73116,72400000.0
2009-11-25 15:50:00,0.73113,0.73123,0.73078,0.73105,60800000.0
2009-11-25 15:55:00,0.73119,0.73123,0.73074,0.73079,64000000.0
2009-11-25 16:00:00,0.73092,0.73093,0.73011,0.73011,72000000.0
2009-11-25 16:05:00,0.73026,0.73026,0.72948,0.72952,72400000.0
2009-11-25 16:10:00,0.72946,0.72947,0.72869,0.72881,64000000.0
2009-11-25 16:15:00,0.72855,0.72904,0.72738,0.72904,62800000.0
2009-11-25 16:20:00,0.72918,0.7293,0.72904,0.72913,60800000.0
2009-11-25 16:25:00,0.72897,0.72903,0.72845,0.72874,70400000.0
2009-11-25 16:30:00,0.72862,0.72884,0.7285,0.72877,57600000.0
2009-11-25 16:35:00,0.72872,0.72925,0.72853,0.7289,72400000.0
2009-11-25 16:40:00,0.72894,0.72934,0.72873,0.7293,67600000.0
2009-11-25 16:45:00,0.72935,0.7296,0.72925,0.72937,68200000.0
2009-11-25 16:50:00,0.72929,0.72949,0.72882,0.72903,54400000.0
2009-11-25 16:55:00,0.72902,0.72949,0.72883,0.72931,60800000.0
2009-11-25 17:00:00,0.7293,0.73002,0.7293,0.72997,57000000.0
2009-11-25 17:05:00,0.72991,0.73014,0.7298,0.73002,64000000.0
2009-11-25 17:10:00,0.72987,0.72992,0.72957,0.72973,66000000.0
2009-11-25 17:15:00,0.72966,0.72973,0.72942,0.72943,57600000.0
2009-11-25 17:20:00,0.72937,0.72939,0.72897,0.72922,66000000.0
2009-11-25 17:25:00,0.72908,0.72908,0.72875,0.729,59200000.0
2009-11-25 17:30:00,0.72924,0.72947,0.72903,0.72935,65600000.0
2009-11-25 17:35:00,0.72917,0.72953,0.72906,0.72941,60800000.0
2009-11-25 17:40:00,0.72944,0.72944,0.72911,0.72932,72000000.0
2009-11-25 17:45:00,0.72941,0.72966,0.72936,0.72946,68800000.0
2009-11-25 17:50:00,0.72947,0.72952,0.72918,0.72921,64400000.0
2009-11-25 17:55:00,0.72911,0.72936,0.72909,0.7292,62400000.0
2009-11-25 18:00:00,0.72884,0.72925,0.72884,0.7291,62400000.0
2009-11-25 18:05:00,0.72904,0.72918,0.72889,0.72895,61800000.0
2009-11-25 18:10:00,0.72905,0.72921,0.72875,0.72888,58000000.0
2009-11-25 18:15:00,0.72888,0.72935,0.72888,0.72925,54400000.0
2009-11-25 18:20:00,0.72923,0.72942,0.72911,0.72924,62800000.0
2009-11-25 18:25:00,0.72921,0.72943,0.72823,0.72922,75200000.0
2009-11-25 18:30:00,0.72918,0.72925,0.72887,0.72911,60800000.0
2009-11-25 18:35:00,0.72916,0.72952,0.72897,0.72952,68800000.0
2009-11-25 18:40:00,0.72973,0.7298,0.72961,0.72969,73600000.0
2009-11-25 18:45:00,0.72965,0.72974,0.72874,0.72887,60800000.0
2009-11-25 18:50:00,0.72909,0.72952,0.72887,0.72934,64000000.0
2009-11-25 18:55:00,0.72932,0.72936,0.72904,0.72917,58600000.0
2009-11-25 19:00:00,0.72917,0.72931,0.7289,0.72931,54400000.0
2009-11-25 19:05:00,0.72941,0.72941,0.72907,0.72926,59600000.0
2009-11-25 19:10:00,0.72916,0.72916,0.72855,0.72855,59200000.0
2009-11-25 19:15:00,0.7285,0.7286,0.72733,0.7282,59200000.0
2009-11-25 19:20:00,0.72807,0.72827,0.72736,0.7277,54400000.0
2009-11-25 19:25:00,0.72806,0.72838,0.72797,0.72827,57600000.0
2009-11-25 19:30:00,0.72821,0.72821,0.72772,0.72785,64000000.0
2009-11-25 19:35:00,0.72744,0.72812,0.72738,0.72812,65600000.0
2009-11-25 19:40:00,0.72796,0.72814,0.72777,0.728,62400000.0
2009-11-25 19:45:00,0.72799,0.72814,0.72764,0.72792,57600000.0
2009-11-25 19:50:00,0.72793,0.72811,0.72724,0.728,68800000.0
2009-11-25 19:55:00,0.72803,0.7283,0.72719,0.72822,68800000.0
2009-11-25 20:00:00,0.72822,0.72849,0.72789,0.72841,56000000.0
2009-11-25 20:05:00,0.72842,0.72878,0.72833,0.72871,65600000.0
2009-11-25 20:10:00,0.72866,0.72866,0.72844,0.72858,64000000.0
2009-11-25 20:15:00,0.72858,0.72862,0.72835,0.72862,54400000.0
2009-11-25 20:20:00,0.72848,0.72861,0.72776,0.72827,65600000.0
2009-11-25 20:25:00,0.72844,0.72845,0.72816,0.72845,64000000.0
2009-11-25 20:30:00,0.72847,0.72849,0.72794,0.72795,72000000.0
2009-11-25 20:35:00,0.72792,0.72831,0.72785,0.72817,61200000.0
2009-11-25 20:40:00,0.72822,0.72822,0.72748,0.72776,56000000.0
2009-11-25 20:45:00,0.72766,0.72775,0.72734,0.72746,54800000.0
2009-11-25 20:50:00,0.72743,0.72764,0.72737,0.72762,59200000.0
2009-11-25 20:55:00,0.72761,0.72762,0.72722,0.72754,67200000.0
2009-11-25 21:00:00,0.72761,0.72795,0.7276,0.72779,70400000.0
2009-11-25 21:05:00,0.72766,0.72849,0.72757,0.72791,57600000.0
2009-11-25 21:10:00,0.72782,0.72791,0.72748,0.72771,62400000.0
2009-11-25 21:15:00,0.72787,0.72832,0.72787,0.72823,55400000.0
2009-11-25 21:20:00,0.72817,0.72843,0.72703,0.72729,71400000.0
2009-11-25 21:25:00,0.72719,0.72752,0.72695,0.72744,59200000.0
2009-11-25 21:30:00,0.72748,0.72783,0.72662,0.72756,54400000.0
2009-11-25 21:35:00,0.72751,0.72796,0.72748,0.72753,67200000.0
2009-11-25 21:40:00,0.72741,0.72752,0.72704,0.72747,67200000.0
2009-11-25 21:45:00,0.72748,0.72784,0.72745,0.72784,62400000.0
2009-11-25 21:50:00,0.72781,0.72804,0.72761,0.72795,54400000.0
2009-11-25 21:55:00,0.72807,0.72815,0.72764,0.72769,62400000.0
2009-11-25 22:00:00,0.7276,0.72834,0.72754,0.72834,67200000.0
2009-11-25 22:05:00,0.72818,0.72836,0.7273,0.72781,61200000.0
2009-11-25 22:10:00,0.72778,0.72791,0.72763,0.72767,59200000.0
2009-11-25 22:15:00,0.72792,0.72805,0.72764,0.72794,55800000.0
2009-11-25 22:20:00,0.72791,0.72835,0.72791,0.72835,59200000.0
2009-11-25 22:25:00,0.7283,0.72863,0.72823,0.72857,68800000.0
2009-11-25 22:30:00,0.72846,0.72881,0.72832,0.72881,60800000.0
2009-11-25 22:35:00,0.72878,0.72892,0.72852,0.72852,56000000.0
2009-11-25 22:40:00,0.72858,0.72863,0.7283,0.72863,51200000.0
2009-11-25 22:45:00,0.72869,0.72929,0.72869,0.72888,67200000.0
2009-11-25 22:50:00,0.72886,0.72893,0.72838,0.72889,69200000.0
2009-11-25 22:55:00,0.72889,0.72889,0.72794,0.72853,67200000.0
2009-11-25 23:00:00,0.7287,0.7288,0.7283,0.72855,57600000.0
2009-11-25 23:05:00,0.72871,0.72886,0.72834,0.7284,59200000.0
2009-11-25 23:10:00,0.72841,0.72888,0.72833,0.72888,65000000.0
2009-11-25 23:15:00,0.72829,0.72903,0.72809,0.72903,60200000.0
2009-11-25 23:20:00,0.72902,0.72905,0.72835,0.72897,64400000.0
2009-11-25 23:25:00,0.729,0.72907,0.72854,0.72859,60800000.0
2009-11-25 23:30:00,0.7285,0.72871,0.72833,0.72871,61800000.0
2009-11-25 23:35:00,0.72878,0.72894,0.72869,0.72884,54400000.0
2009-11-25 23:40:00,0.72887,0.72897,0.72858,0.72879,62400000.0
2009-11-25 23:45:00,0.72882,0.72901,0.72798,0.72901,61600000.0
2009-11-25 23:50:00,0.72883,0.72913,0.72865,0.72911,52800000.0
2009-11-25 23:55:00,0.72906,0.72949,0.72878,0.72942,52800000.0
2009-11-26 00:00:00,0.72935,0.72957,0.72877,0.72946,61600000.0
2009-11-26 00:05:00,0.7295,0.72991,0.72944,0.72964,52800000.0
2009-11-26 00:10:00,0.72969,0.7298,0.72955,0.72978,60800000.0
2009-11-26 00:15:00,0.72984,0.72984,0.72908,0.72933,64000000.0
2009-11-26 00:20:00,0.72938,0.72951,0.72901,0.72901,57600000.0
2009-11-26 00:25:00,0.72918,0.72931,0.72899,0.72904,61200000.0
2009-11-26 00:30:00,0.72906,0.72926,0.72863,0.7292,57600000.0
2009-11-26 00:35:00,0.72923,0.72937,0.72882,0.72914,59000000.0
2009-11-26 00:40:00,0.72893,0.72909,0.72834,0.72895,56000000.0
2009-11-26 00:45:00,0.72902,0.72904,0.72879,0.72891,60800000.0
2009-11-26 00:50:00,0.72893,0.72924,0.72841,0.7292,62400000.0
2009-11-26 00:55:00,0.72914,0.72919,0.72852,0.72907,61800000.0
2009-11-26 01:00:00,0.72916,0.72932,0.72881,0.72886,64000000.0
2009-11-26 01:05:00,0.72904,0.72914,0.72812,0.72898,58600000.0
2009-11-26 01:10:00,0.72901,0.72913,0.72859,0.72875,59200000.0
2009-11-26 01:15:00,0.72893,0.72893,0.72864,0.72874,59200000.0
2009-11-26 01:20:00,0.72883,0.72886,0.72855,0.72862,65600000.0
2009-11-26 01:25:00,0.72864,0.72864,0.72773,0.72797,52800000.0
2009-11-26 01:30:00,0.72783,0.72816,0.72719,0.72808,59200000.0
2009-11-26 01:35:00,0.728,0.72832,0.72789,0.72789,62800000.0
2009-11-26 01:40:00,0.72789,0.72792,0.72742,0.72783,67200000.0
2009-11-26 01:45:00,0.72785,0.728,0.72781,0.72788,52200000.0
2009-11-26 01:50:00,0.72776,0.72786,0.7272,0.72779,65600000.0
2009-11-26 01:55:00,0.72759,0.72788,0.72751,0.72785,61800000.0
2009-11-26 02:00:00,0.72803,0.72803,0.72772,0.72782,92200000.0
2009-11-26 02:05:00,0.72781,0.72781,0.72687,0.72713,70400000.0
2009-11-26 02:10:00,0.72714,0.72714,0.72641,0.72681,59200000.0
2009-11-26 02:15:00,0.72682,0.72711,0.72677,0.72711,64000000.0
2009-11-26 02:20:00,0.72697,0.72717,0.72622,0.72693,64000000.0
2009-11-26 02:25:00,0.72668,0.72681,0.72648,0.72675,123200000.0
2009-11-26 02:30:00,0.72638,0.72642,0.72593,0.72623,91200000.0
2009-11-26 02:35:00,0.72633,0.72661,0.7263,0.72657,67200000.0
2009-11-26 02:40:00,0.72655,0.72676,0.72614,0.72622,64000000.0
2009-11-26 02:45:00,0.72633,0.72662,0.72623,0.7264,61800000.0
2009-11-26 02:50:00,0.72638,0.72701,0.72632,0.72675,72000000.0
2009-11-26 02:55:00,0.72551,0.72637,0.72551,0.72631,67200000.0
2009-11-26 03:00:00,0.72619,0.72654,0.72605,0.72622,67200000.0
2009-11-26 03:05:00,0.7263,0.7266,0.72574,0.72658,64000000.0
2009-11-26 03:10:00,0.72665,0.72673,0.72581,0.72617,64400000.0
2009-11-26 03:15:00,0.72641,0.7266,0.72623,0.72631,58600000.0
2009-11-26 03:20:00,0.72631,0.72676,0.72595,0.72607,60800000.0
2009-11-26 03:25:00,0.72613,0.72637,0.72583,0.72583,83200000.0
2009-11-26 03:30:00,0.72588,0.72596,0.72512,0.72523,62400000.0
2009-11-26 03:35:00,0.72535,0.72559,0.72509,0.7254,48000000.0
2009-11-26 03:40:00,0.72558,0.72586,0.7254,0.72586,52800000.0
2009-11-26 03:45:00,0.72613,0.72613,0.72556,0.72557,81600000.0
2009-11-26 03:50:00,0.72561,0.72573,0.72502,0.72527,65600000.0
2009-11-26 03:55:00,0.72466,0.72504,0.72465,0.72473,73600000.0
2009-11-26 04:00:00,0.72458,0.72458,0.72323,0.72327,112400000.0
2009-11-26 04:05:00,0.72326,0.72337,0.72226,0.72276,51200000.0
2009-11-26 04:10:00,0.7227,0.72342,0.72267,0.72337,59200000.0
2009-11-26 04:15:00,0.72328,0.72369,0.72324,0.72369,77800000.0
2009-11-26 04:20:00,0.72373,0.72385,0.72349,0.72367,83200000.0
2009-11-26 04:25:00,0.72368,0.72391,0.72327,0.72333,99600000.0
2009-11-26 04:30:00,0.72341,0.72355,0.72279,0.7233,83200000.0
2009-11-26 04:35:00,0.72331,0.72371,0.7233,0.72351,57600000.0
2009-11-26 04:40:00,0.72347,0.72354,0.72327,0.72329,54400000.0
2009-11-26 04:45:00,0.7232,0.72322,0.72191,0.72252,64000000.0
2009-11-26 04:50:00,0.72265,0.72338,0.72265,0.72304,68800000.0
2009-11-26 04:55:00,0.72306,0.72309,0.72265,0.72271,84800000.0
2009-11-26 05:00:00,0.72262,0.72283,0.72228,0.72245,68800000.0
2009-11-26 05:05:00,0.72246,0.72246,0.72213,0.72225,67200000.0
2009-11-26 05:10:00,0.72221,0.72319,0.72211,0.72308,94400000.0
2009-11-26 05:15:00,0.72305,0.7233,0.72293,0.72301,68200000.0
2009-11-26 05:20:00,0.72302,0.72302,0.72228,0.72236,142400000.0
2009-11-26 05:25:00,0.72223,0.72234,0.72174,0.72174,147200000.0
2009-11-26 05:30:00,0.72175,0.72189,0.71967,0.71979,84800000.0
2009-11-26 05:35:00,0.71976,0.72141,0.71973,0.72123,68800000.0
2009-11-26 05:40:00,0.72116,0.72125,0.71998,0.72008,88800000.0
2009-11-26 05:45:00,0.7203,0.72078,0.7203,0.72053,86800000.0
2009-11-26 05:50:00,0.72059,0.72112,0.72059,0.72106,115600000.0
2009-11-26 05:55:00,0.72106,0.7212,0.72068,0.72073,170600000.0
2009-11-26 06:00:00,0.72084,0.72085,0.71884,0.71889,129600000.0
2009-11-26 06:05:00,0.71894,0.71938,0.71869,0.71938,81600000.0
2009-11-26 06:10:00,0.71937,0.71976,0.71937,0.71971,92800000.0
2009-11-26 06:15:00,0.71979,0.72014,0.71979,0.71983,68200000.0
2009-11-26 06:20:00,0.71981,0.71981,0.71933,0.71944,75000000.0
2009-11-26 06:25:00,0.71926,0.71948,0.71863,0.71922,70400000.0
2009-11-26 06:30:00,0.71875,0.71946,0.71875,0.71932,88400000.0
2009-11-26 06:35:00,0.71935,0.72018,0.71935,0.72012,64000000.0
2009-11-26 06:40:00,0.72016,0.72028,0.71988,0.72024,56000000.0
2009-11-26 06:45:00,0.72016,0.72016,0.71936,0.71952,62800000.0
2009-11-26 06:50:00,0.71974,0.71974,0.7189,0.71922,54400000.0
2009-11-26 06:55:00,0.7192,0.7195,0.71899,0.71925,78400000.0
2009-11-26 07:00:00,0.71921,0.71961,0.71907,0.71961,85800000.0
2009-11-26 07:05:00,0.71952,0.71963,0.71923,0.71951,78400000.0
2009-11-26 07:10:00,0.71952,0.71957,0.71909,0.71955,92800000.0
2009-11-26 07:15:00,0.71957,0.71976,0.71929,0.71929,70400000.0
2009-11-26 07:20:00,0.71926,0.71958,0.71922,0.71954,97600000.0
2009-11-26 07:25:00,0.71971,0.72004,0.71971,0.72004,142800000.0
2009-11-26 07:30:00,0.72051,0.72116,0.72046,0.72107,86400000.0
2009-11-26 07:35:00,0.72095,0.72095,0.7207,0.72089,82000000.0
2009-11-26 07:40:00,0.72068,0.72087,0.72037,0.72062,96000000.0
2009-11-26 07:45:00,0.72077,0.72083,0.72039,0.72043,143400000.0
2009-11-26 07:50:00,0.72024,0.72035,0.71981,0.72005,120400000.0
2009-11-26 07:55:00,0.7203,0.72051,0.72012,0.72024,118400000.0
2009-11-26 08:00:00,0.72028,0.72052,0.72002,0.72007,118400000.0
2009-11-26 08:05:00,0.72011,0.72185,0.72011,0.72185,96000000.0
2009-11-26 08:10:00,0.72195,0.72206,0.72073,0.72085,112000000.0
2009-11-26 08:15:00,0.72089,0.72103,0.72076,0.72076,105600000.0
2009-11-26 08:20:00,0.72075,0.72088,0.72056,0.72088,108800000.0
2009-11-26 08:25:00,0.72104,0.72114,0.72088,0.72114,173600000.0
2009-11-26 08:30:00,0.72109,0.72207,0.72097,0.72204,230400000.0
2009-11-26 08:35:00,0.72213,0.7226,0.72202,0.7225,131600000.0
2009-11-26 08:40:00,0.72242,0.72295,0.72224,0.7229,158400000.0
2009-11-26 08:45:00,0.72282,0.72288,0.72203,0.72205,171000000.0
2009-11-26 08:50:00,0.72208,0.7241,0.72207,0.72403,253600000.0
2009-11-26 08:55:00,0.72358,0.72358,0.72223,0.72351,134400000.0
2009-11-26 09:00:00,0.72349,0.72368,0.72314,0.72351,146000000.0
2009-11-26 09:05:00,0.72354,0.72467,0.72354,0.72366,188800000.0
2009-11-26 09:10:00,0.72362,0.72375,0.72323,0.7235,294800000.0
2009-11-26 09:15:00,0.72356,0.7243,0.72355,0.72393,285200000.0
2009-11-26 09:20:00,0.7239,0.72399,0.72331,0.72341,302800000.0
2009-11-26 09:25:00,0.72337,0.72437,0.72336,0.72424,242400000.0
2009-11-26 09:30:00,0.72429,0.72432,0.72383,0.72384,182000000.0
2009-11-26 09:35:00,0.72403,0.72415,0.72336,0.72339,269800000.0
2009-11-26 09:40:00,0.7234,0.72433,0.7234,0.72422,299200000.0
2009-11-26 09:45:00,0.72416,0.7245,0.7238,0.72384,189200000.0
2009-11-26 09:50:00,0.72386,0.72394,0.72359,0.72363,320400000.0
2009-11-26 09:55:00,0.72339,0.72377,0.72338,0.72377,286800000.0
2009-11-26 10:00:00,0.72372,0.72405,0.72363,0.72395,324600000.0
2009-11-26 10:05:00,0.72368,0.72368,0.72315,0.72315,316800000.0
2009-11-26 10:10:00,0.7231,0.72311,0.72214,0.72234,454800000.0
2009-11-26 10:15:00,0.72219,0.72314,0.72207,0.72288,270400000.0
2009-11-26 10:20:00,0.72288,0.72311,0.72283,0.72306,288000000.0
2009-11-26 10:25:00,0.72302,0.72308,0.72226,0.72226,371600000.0
2009-11-26 10:30:00,0.72223,0.72246,0.72182,0.72197,200000000.0
2009-11-26 10:35:00,0.72179,0.72208,0.7211,0.7211,140800000.0
2009-11-26 10:40:00,0.72089,0.72126,0.72073,0.72125,158400000.0
2009-11-26 10:45:00,0.72123,0.72129,0.72057,0.72081,181600000.0
2009-11-26 10:50:00,0.72102,0.72119,0.71965,0.72066,253200000.0
2009-11-26 10:55:00,0.72059,0.72104,0.7204,0.72071,232000000.0
2009-11-26 11:00:00,0.72063,0.72097,0.72022,0.72094,196800000.0
2009-11-26 11:05:00,0.72093,0.72096,0.7203,0.72052,192000000.0
2009-11-26 11:10:00,0.72039,0.72039,0.71976,0.71991,317200000.0
2009-11-26 11:15:00,0.7199,0.72061,0.71987,0.72022,256400000.0
2009-11-26 11:20:00,0.72008,0.72067,0.71974,0.71986,282000000.0
2009-11-26 11:25:00,0.71985,0.72049,0.71937,0.72022,234600000.0
2009-11-26 11:30:00,0.72013,0.72025,0.71974,0.72025,171200000.0
2009-11-26 11:35:00,0.72039,0.72055,0.7201,0.7201,226000000.0
2009-11-26 11:40:00,0.72002,0.72002,0.71884,0.71891,194800000.0
2009-11-26 11:45:00,0.71892,0.71976,0.71892,0.71972,206800000.0
2009-11-26 11:50:00,0.71978,0.72048,0.71978,0.72024,200000000.0
2009-11-26 11:55:00,0.72029,0.72029,0.71964,0.71964,240000000.0
2009-11-26 12:00:00,0.71953,0.71965,0.71923,0.71965,156800000.0
2009-11-26 12:05:00,0.71966,0.72037,0.71958,0.72037,124800000.0
2009-11-26 12:10:00,0.72039,0.72044,0.71978,0.71987,155200000.0
2009-11-26 12:15:00,0.71986,0.71986,0.71883,0.71904,205800000.0
2009-11-26 12:20:00,0.71906,0.71935,0.7189,0.71935,204000000.0
2009-11-26 12:25:00,0.71936,0.71949,0.71798,0.71798,251000000.0
2009-11-26 12:30:00,0.71855,0.71996,0.71855,0.7194,193400000.0
2009-11-26 12:35:00,0.71943,0.7196,0.71924,0.71929,164800000.0
2009-11-26 12:40:00,0.71921,0.71946,0.71921,0.71946,93200000.0
2009-11-26 12:45:00,0.71948,0.7202,0.71944,0.71993,228000000.0
2009-11-26 12:50:00,0.72001,0.72023,0.71977,0.7198,155600000.0
2009-11-26 12:55:00,0.71978,0.71993,0.71962,0.71974,153000000.0
2009-11-26 13:00:00,0.71977,0.72012,0.71977,0.7199,108800000.0
2009-11-26 13:05:00,0.71991,0.72015,0.71933,0.72015,132800000.0
2009-11-26 13:10:00,0.72013,0.72029,0.72008,0.72009,147600000.0
2009-11-26 13:15:00,0.71993,0.72009,0.71978,0.71986,244200000.0
2009-11-26 13:20:00,0.71988,0.72012,0.71938,0.71993,235200000.0
2009-11-26 13:25:00,0.71995,0.72013,0.71972,0.71981,207800000.0
2009-11-26 13:30:00,0.71979,0.71983,0.71919,0.71959,191200000.0
2009-11-26 13:35:00,0.71961,0.71973,0.71947,0.71947,156800000.0
2009-11-26 13:40:00,0.71952,0.71965,0.71907,0.71944,185600000.0
2009-11-26 13:45:00,0.71884,0.71993,0.71884,0.71972,117600000.0
2009-11-26 13:50:00,0.7198,0.71991,0.71954,0.71963,181800000.0
2009-11-26 13:55:00,0.7196,0.71974,0.71945,0.71959,170600000.0
2009-11-26 14:00:00,0.71964,0.71979,0.71959,0.7196,129600000.0
2009-11-26 14:05:00,0.7196,0.72014,0.71945,0.72013,157600000.0
2009-11-26 14:10:00,0.7201,0.72088,0.71998,0.72053,121600000.0
2009-11-26 14:15:00,0.72029,0.72047,0.72006,0.72039,141200000.0
2009-11-26 14:20:00,0.7203,0.72052,0.7203,0.72036,124800000.0
2009-11-26 14:25:00,0.72037,0.72037,0.71961,0.72004,104000000.0
2009-11-26 14:30:00,0.72008,0.72031,0.71952,0.71952,54400000.0
2009-11-26 14:35:00,0.71958,0.72011,0.71946,0.72001,67200000.0
2009-11-26 14:40:00,0.72009,0.72047,0.71994,0.72047,56400000.0
2009-11-26 14:45:00,0.72036,0.72036,0.71937,0.72024,57600000.0
2009-11-26 14:50:00,0.72013,0.72015,0.71962,0.71972,51200000.0
2009-11-26 14:55:00,0.71973,0.71978,0.71939,0.71948,64000000.0
2009-11-26 15:00:00,0.71938,0.71973,0.71866,0.71956,57600000.0
2009-11-26 15:05:00,0.71967,0.71967,0.71855,0.71922,75000000.0
2009-11-26 15:10:00,0.71937,0.71945,0.71886,0.71906,60800000.0
2009-11-26 15:15:00,0.71925,0.71944,0.71878,0.71915,58000000.0
2009-11-26 15:20:00,0.71941,0.71941,0.71904,0.7191,65600000.0
2009-11-26 15:25:00,0.71885,0.71885,0.71806,0.71847,52800000.0
2009-11-26 15:30:00,0.71857,0.71963,0.71851,0.71949,54400000.0
2009-11-26 15:35:00,0.71948,0.71962,0.71939,0.71956,54400000.0
2009-11-26 15:40:00,0.71968,0.72017,0.71964,0.71972,68800000.0
2009-11-26 15:45:00,0.7197,0.7203,0.7197,0.7203,72000000.0
2009-11-26 15:50:00,0.72025,0.72074,0.72025,0.72063,57600000.0
2009-11-26 15:55:00,0.72069,0.72074,0.72016,0.72037,64000000.0
2009-11-26 16:00:00,0.71982,0.72062,0.71982,0.72038,72000000.0
2009-11-26 16:05:00,0.72058,0.72081,0.72042,0.72069,72000000.0
2009-11-26 16:10:00,0.72059,0.72077,0.72001,0.72059,64000000.0
2009-11-26 16:15:00,0.72043,0.72043,0.71929,0.71975,61800000.0
2009-11-26 16:20:00,0.7196,0.7196,0.71923,0.71956,60800000.0
2009-11-26 16:25:00,0.71972,0.72013,0.71951,0.71951,70400000.0
2009-11-26 16:30:00,0.71991,0.72008,0.71986,0.71991,57000000.0
2009-11-26 16:35:00,0.71981,0.71988,0.71871,0.71936,72000000.0
2009-11-26 16:40:00,0.7194,0.71951,0.71907,0.7191,72400000.0
2009-11-26 16:45:00,0.71916,0.71991,0.71901,0.71985,68800000.0
2009-11-26 16:50:00,0.71971,0.71981,0.71944,0.71972,54400000.0
2009-11-26 16:55:00,0.71951,0.71951,0.71878,0.71885,64000000.0
2009-11-26 17:00:00,0.71881,0.71919,0.71872,0.71903,58000000.0
2009-11-26 17:05:00,0.71904,0.71932,0.71876,0.71932,64000000.0
2009-11-26 17:10:00,0.71933,0.71939,0.71895,0.71899,65600000.0
2009-11-26 17:15:00,0.71891,0.71895,0.71848,0.71856,57600000.0
2009-11-26 17:20:00,0.71849,0.71879,0.7182,0.71858,65600000.0
2009-11-26 17:25:00,0.71855,0.71865,0.71812,0.71831,59200000.0
2009-11-26 17:30:00,0.7175,0.71853,0.71747,0.71853,66000000.0
2009-11-26 17:35:00,0.71841,0.7187,0.71801,0.71829,60800000.0
2009-11-26 17:40:00,0.71843,0.71843,0.71765,0.71778,72000000.0
2009-11-26 17:45:00,0.71785,0.71805,0.71742,0.71785,68800000.0
2009-11-26 17:50:00,0.71778,0.71797,0.71757,0.71783,64000000.0
2009-11-26 17:55:00,0.71771,0.71839,0.71771,0.71837,62400000.0
2009-11-26 18:00:00,0.71814,0.71847,0.71725,0.71747,62400000.0
2009-11-26 18:05:00,0.71741,0.71741,0.71633,0.71702,62400000.0
2009-11-26 18:10:00,0.71712,0.71749,0.71679,0.71724,56800000.0
2009-11-26 18:15:00,0.7175,0.71824,0.71744,0.71744,54400000.0
2009-11-26 18:20:00,0.71726,0.71746,0.71702,0.71741,57000000.0
2009-11-26 18:25:00,0.71726,0.718,0.71653,0.718,75200000.0
2009-11-26 18:30:00,0.71799,0.71799,0.71735,0.71773,65000000.0
2009-11-26 18:35:00,0.71768,0.71777,0.71725,0.7174,69200000.0
2009-11-26 18:40:00,0.71744,0.71815,0.71734,0.71757,73600000.0
2009-11-26 18:45:00,0.7175,0.71799,0.7175,0.71792,60800000.0
2009-11-26 18:50:00,0.71796,0.7181,0.71786,0.71791,64000000.0
2009-11-26 18:55:00,0.71787,0.71787,0.71727,0.71739,59600000.0
2009-11-26 19:00:00,0.71748,0.71774,0.71706,0.71774,54400000.0
2009-11-26 19:05:00,0.71782,0.71823,0.71778,0.71823,59200000.0
2009-11-26 19:10:00,0.71816,0.7182,0.71773,0.71773,59200000.0
2009-11-26 19:15:00,0.71778,0.71785,0.71656,0.71754,54400000.0
2009-11-26 19:20:00,0.71752,0.71758,0.71729,0.71735,54400000.0
2009-11-26 19:25:00,0.71703,0.71778,0.71694,0.71778,58000000.0
2009-11-26 19:30:00,0.71752,0.71863,0.71739,0.71741,73600000.0
2009-11-26 19:35:00,0.71757,0.71852,0.71743,0.71811,65600000.0
2009-11-26 19:40:00,0.71842,0.71842,0.71717,0.71731,62400000.0
2009-11-26 19:45:00,0.71678,0.71734,0.71646,0.71716,57600000.0
2009-11-26 19:50:00,0.71713,0.7181,0.71654,0.71765,68800000.0
2009-11-26 19:55:00,0.7176,0.71776,0.71678,0.71678,68200000.0
2009-11-26 20:00:00,0.71662,0.71666,0.71605,0.71656,56000000.0
2009-11-26 20:05:00,0.71645,0.71645,0.716,0.71634,65600000.0
2009-11-26 20:10:00,0.71637,0.71666,0.7162,0.7165,59600000.0
2009-11-26 20:15:00,0.71584,0.71771,0.71584,0.71674,54400000.0
2009-11-26 20:20:00,0.71637,0.71688,0.7161,0.71664,65400000.0
2009-11-26 20:25:00,0.71678,0.71715,0.71653,0.71711,63400000.0
2009-11-26 20:30:00,0.71743,0.71792,0.7174,0.71792,72400000.0
2009-11-26 20:35:00,0.71793,0.71795,0.71724,0.71784,60800000.0
2009-11-26 20:40:00,0.71792,0.71806,0.71733,0.71784,56000000.0
2009-11-26 20:45:00,0.71782,0.71794,0.71739,0.7175,54400000.0
2009-11-26 20:50:00,0.71754,0.71771,0.71696,0.71755,65600000.0
2009-11-26 20:55:00,0.71779,0.71814,0.71779,0.71807,67200000.0
2009-11-26 21:00:00,0.7181,0.71832,0.71792,0.71832,71200000.0
2009-11-26 21:05:00,0.71839,0.71857,0.7178,0.71852,57000000.0
2009-11-26 21:10:00,0.71849,0.71849,0.71802,0.71813,62400000.0
2009-11-26 21:15:00,0.71829,0.71871,0.71771,0.71871,56000000.0
2009-11-26 21:20:00,0.71868,0.71868,0.71808,0.7184,71400000.0
2009-11-26 21:25:00,0.71831,0.71882,0.71818,0.71882,59600000.0
2009-11-26 21:30:00,0.71887,0.71892,0.71758,0.71845,59600000.0
2009-11-26 21:35:00,0.71872,0.71883,0.71855,0.71881,67200000.0
2009-11-26 21:40:00,0.71876,0.71896,0.71807,0.7185,67200000.0
2009-11-26 21:45:00,0.71831,0.71858,0.71826,0.71853,62800000.0
2009-11-26 21:50:00,0.71837,0.71858,0.71786,0.71858,54400000.0
2009-11-26 21:55:00,0.71806,0.71861,0.71791,0.7186,61800000.0
2009-11-26 22:00:00,0.71856,0.71876,0.71791,0.71795,67600000.0
2009-11-26 22:05:00,0.71823,0.71853,0.71811,0.71849,60200000.0
2009-11-26 22:10:00,0.71852,0.71893,0.71852,0.71869,59200000.0
2009-11-26 22:15:00,0.71858,0.71866,0.71824,0.71824,51600000.0
2009-11-26 22:20:00,0.71819,0.7186,0.71818,0.7184,59600000.0
2009-11-26 22:25:00,0.71836,0.71836,0.7177,0.71819,68800000.0
2009-11-26 22:30:00,0.71775,0.71848,0.71775,0.71837,60800000.0
2009-11-26 22:35:00,0.71824,0.7185,0.7179,0.71821,56000000.0
2009-11-26 22:40:00,0.71829,0.71829,0.71757,0.71796,51200000.0
2009-11-26 22:45:00,0.7179,0.718,0.71715,0.718,66000000.0
2009-11-26 22:50:00,0.71805,0.71805,0.71763,0.71788,68800000.0
2009-11-26 22:55:00,0.71781,0.71781,0.71743,0.71743,67200000.0
2009-11-26 23:00:00,0.71743,0.71782,0.71703,0.71745,57600000.0
2009-11-26 23:05:00,0.71748,0.7179,0.71729,0.7179,62800000.0
2009-11-26 23:10:00,0.71787,0.71793,0.7171,0.71762,65600000.0
2009-11-26 23:15:00,0.71778,0.71814,0.71721,0.71814,61200000.0
2009-11-26 23:20:00,0.71822,0.71822,0.71754,0.71785,64000000.0
2009-11-26 23:25:00,0.7177,0.7177,0.71705,0.7173,61200000.0
2009-11-26 23:30:00,0.71728,0.71786,0.71728,0.71763,60800000.0
2009-11-26 23:35:00,0.71695,0.71758,0.71695,0.71747,54400000.0
2009-11-26 23:40:00,0.71734,0.71805,0.71734,0.71783,53800000.0
2009-11-26 23:45:00,0.71793,0.71799,0.7164,0.71792,60800000.0
2009-11-26 23:50:00,0.71795,0.71795,0.71676,0.71726,52200000.0
2009-11-26 23:55:00,0.71641,0.71753,0.71641,0.71657,52200000.0
2009-11-27 00:00:00,0.71664,0.71866,0.71664,0.7186,62400000.0
2009-11-27 00:05:00,0.71813,0.71831,0.71749,0.71825,53200000.0
2009-11-27 00:10:00,0.71822,0.71835,0.71771,0.71796,60800000.0
2009-11-27 00:15:00,0.71793,0.71806,0.71744,0.7177,64000000.0
2009-11-27 00:20:00,0.71789,0.71829,0.71786,0.71796,57600000.0
2009-11-27 00:25:00,0.71808,0.71808,0.71749,0.71791,60800000.0
2009-11-27 00:30:00,0.71743,0.71803,0.71727,0.71778,58000000.0
2009-11-27 00:35:00,0.71764,0.7178,0.71705,0.71775,59200000.0
2009-11-27 00:40:00,0.71767,0.71783,0.71703,0.71715,56000000.0
2009-11-27 00:45:00,0.71737,0.71753,0.71725,0.71729,60800000.0
2009-11-27 00:50:00,0.71728,0.71745,0.71671,0.71739,62400000.0
2009-11-27 00:55:00,0.71729,0.71753,0.717,0.71738,62400000.0
2009-11-27 01:00:00,0.71735,0.71759,0.71732,0.71747,64000000.0
2009-11-27 01:05:00,0.71736,0.71738,0.71637,0.7164,59200000.0
2009-11-27 01:10:00,0.71646,0.71657,0.71509,0.71539,59200000.0
2009-11-27 01:15:00,0.71536,0.71536,0.71392,0.71452,58600000.0
2009-11-27 01:20:00,0.71454,0.71502,0.71429,0.71434,65600000.0
2009-11-27 01:25:00,0.71423,0.71428,0.71198,0.71428,53200000.0
2009-11-27 01:30:00,0.7145,0.71463,0.71218,0.71322,65600000.0
2009-11-27 01:35:00,0.71336,0.71342,0.71272,0.71332,62400000.0
2009-11-27 01:40:00,0.71356,0.71367,0.70863,0.71002,67200000.0
2009-11-27 01:45:00,0.71126,0.71145,0.71069,0.71106,52800000.0
2009-11-27 01:50:00,0.711,0.71233,0.71064,0.71204,65600000.0
2009-11-27 01:55:00,0.71216,0.71242,0.7119,0.71227,62800000.0
2009-11-27 02:00:00,0.71227,0.71397,0.7117,0.71397,94400000.0
2009-11-27 02:05:00,0.7142,0.7142,0.71228,0.71294,78800000.0
2009-11-27 02:10:00,0.7133,0.71435,0.71316,0.71398,59600000.0
2009-11-27 02:15:00,0.714,0.71564,0.714,0.71552,64000000.0
2009-11-27 02:20:00,0.71604,0.71697,0.71474,0.71514,64000000.0
2009-11-27 02:25:00,0.71536,0.71542,0.71504,0.7151,119400000.0
2009-11-27 02:30:00,0.71471,0.71486,0.71405,0.7142,90400000.0
2009-11-27 02:35:00,0.71434,0.71568,0.71434,0.71446,67200000.0
2009-11-27 02:40:00,0.71469,0.71602,0.71469,0.71584,46800000.0
2009-11-27 02:45:00,0.7159,0.71608,0.71516,0.71586,62800000.0
2009-11-27 02:50:00,0.71593,0.71604,0.71441,0.71464,64000000.0
2009-11-27 02:55:00,0.71478,0.71572,0.71478,0.71572,67000000.0
2009-11-27 03:00:00,0.71602,0.71638,0.71584,0.71594,67200000.0
2009-11-27 03:05:00,0.71589,0.71601,0.71565,0.71596,56000000.0
2009-11-27 03:10:00,0.71598,0.71599,0.71526,0.71546,64400000.0
2009-11-27 03:15:00,0.7155,0.7157,0.71525,0.71527,61200000.0
2009-11-27 03:20:00,0.71539,0.7156,0.71527,0.71542,60800000.0
2009-11-27 03:25:00,0.71536,0.71557,0.71529,0.71535,83200000.0
2009-11-27 03:30:00,0.71564,0.71579,0.71547,0.71561,62400000.0
2009-11-27 03:35:00,0.71554,0.71611,0.71542,0.71596,48400000.0
2009-11-27 03:40:00,0.71625,0.71636,0.71553,0.71561,56000000.0
2009-11-27 03:45:00,0.71571,0.71574,0.7147,0.7147,81600000.0
2009-11-27 03:50:00,0.71501,0.71534,0.71435,0.71524,65600000.0
2009-11-27 03:55:00,0.71514,0.71531,0.71468,0.71522,73600000.0
2009-11-27 04:00:00,0.71509,0.7151,0.71417,0.71433,111400000.0
2009-11-27 04:05:00,0.71451,0.71462,0.71361,0.71405,51200000.0
2009-11-27 04:10:00,0.71404,0.71446,0.71381,0.7144,59200000.0
2009-11-27 04:15:00,0.71414,0.71463,0.714,0.71449,77800000.0
2009-11-27 04:20:00,0.7145,0.71477,0.71409,0.71477,83200000.0
2009-11-27 04:25:00,0.71459,0.71539,0.71443,0.71539,98600000.0
2009-11-27 04:30:00,0.71533,0.71533,0.71415,0.71423,88000000.0
2009-11-27 04:35:00,0.71448,0.71461,0.71391,0.71445,57600000.0
2009-11-27 04:40:00,0.71451,0.71588,0.7144,0.71588,54400000.0
2009-11-27 04:45:00,0.71597,0.71613,0.71522,0.71539,64400000.0
2009-11-27 04:50:00,0.71521,0.71672,0.71521,0.71672,68800000.0
2009-11-27 04:55:00,0.71688,0.7169,0.71571,0.71572,85200000.0
2009-11-27 05:00:00,0.716,0.71622,0.71589,0.71602,68800000.0
2009-11-27 05:05:00,0.71603,0.7164,0.71593,0.71632,67200000.0
2009-11-27 05:10:00,0.71651,0.7169,0.71645,0.71661,94400000.0
2009-11-27 05:15:00,0.71666,0.71698,0.71651,0.71669,68800000.0
2009-11-27 05:20:00,0.71671,0.71688,0.71649,0.71652,141800000.0
2009-11-27 05:25:00,0.71661,0.71676,0.71628,0.71655,147200000.0
2009-11-27 05:30:00,0.71665,0.71672,0.71585,0.71646,84800000.0
2009-11-27 05:35:00,0.71659,0.71659,0.71593,0.71614,65600000.0
2009-11-27 05:40:00,0.716,0.71626,0.71581,0.71584,79400000.0
2009-11-27 05:45:00,0.71605,0.7163,0.71581,0.71611,86400000.0
2009-11-27 05:50:00,0.7161,0.71637,0.71588,0.71629,115600000.0
2009-11-27 05:55:00,0.71631,0.71675,0.71631,0.71669,171200000.0
2009-11-27 06:00:00,0.7161,0.71672,0.7161,0.7163,130400000.0
2009-11-27 06:05:00,0.71626,0.71656,0.71615,0.71632,81600000.0
2009-11-27 06:10:00,0.71637,0.71695,0.71629,0.71677,92800000.0
2009-11-27 06:15:00,0.71671,0.7176,0.71663,0.71757,68800000.0
2009-11-27 06:20:00,0.71749,0.71749,0.71691,0.71729,75200000.0
2009-11-27 06:25:00,0.71728,0.71729,0.71651,0.71712,64000000.0
2009-11-27 06:30:00,0.7173,0.71748,0.71686,0.71695,88000000.0
2009-11-27 06:35:00,0.71703,0.71706,0.71674,0.71682,63800000.0
2009-11-27 06:40:00,0.71685,0.71789,0.7168,0.71781,56400000.0
2009-11-27 06:45:00,0.71771,0.71793,0.71727,0.71793,62400000.0
2009-11-27 06:50:00,0.71809,0.71826,0.71774,0.71778,53800000.0
2009-11-27 06:55:00,0.71779,0.71788,0.71736,0.71736,78400000.0
2009-11-27 07:00:00,0.71732,0.71735,0.71696,0.71722,86400000.0
2009-11-27 07:05:00,0.71714,0.71719,0.71693,0.71706,78400000.0
2009-11-27 07:10:00,0.71714,0.71724,0.71621,0.71724,92200000.0
2009-11-27 07:15:00,0.71742,0.71747,0.71645,0.7165,65600000.0
2009-11-27 07:20:00,0.71648,0.71711,0.71641,0.71711,97600000.0
2009-11-27 07:25:00,0.71716,0.71737,0.71693,0.71693,144000000.0
2009-11-27 07:30:00,0.71666,0.71666,0.71594,0.71616,86400000.0
2009-11-27 07:35:00,0.71612,0.71622,0.71595,0.71598,81600000.0
2009-11-27 07:40:00,0.71594,0.71623,0.71577,0.71623,96000000.0
2009-11-27 07:45:00,0.71629,0.71687,0.71617,0.71649,144400000.0
2009-11-27 07:50:00,0.71654,0.71662,0.71597,0.71598,120000000.0
2009-11-27 07:55:00,0.7159,0.71597,0.7156,0.7156,118400000.0
2009-11-27 08:00:00,0.71566,0.71678,0.7156,0.71678,118400000.0
2009-11-27 08:05:00,0.71647,0.71647,0.71568,0.71581,96000000.0
2009-11-27 08:10:00,0.71579,0.71633,0.71557,0.71586,112000000.0
2009-11-27 08:15:00,0.7159,0.71664,0.71577,0.71655,105600000.0
2009-11-27 08:20:00,0.71659,0.71659,0.71559,0.71559,108800000.0
2009-11-27 08:25:00,0.71558,0.71574,0.71537,0.71562,172800000.0
2009-11-27 08:30:00,0.7155,0.7157,0.71532,0.71566,230800000.0
2009-11-27 08:35:00,0.71574,0.71593,0.71502,0.71553,131200000.0
2009-11-27 08:40:00,0.71545,0.71614,0.71535,0.71614,158400000.0
2009-11-27 08:45:00,0.71609,0.71648,0.71602,0.71629,171200000.0
2009-11-27 08:50:00,0.71623,0.71684,0.7162,0.71648,252800000.0
2009-11-27 08:55:00,0.71635,0.71635,0.71492,0.71492,134400000.0
2009-11-27 09:00:00,0.71495,0.71512,0.71399,0.71399,145600000.0
2009-11-27 09:05:00,0.71399,0.71499,0.71399,0.71457,188800000.0
2009-11-27 09:10:00,0.71424,0.71424,0.71371,0.71375,293800000.0
2009-11-27 09:15:00,0.71381,0.71389,0.71282,0.7131,286600000.0
2009-11-27 09:20:00,0.71316,0.71538,0.71316,0.71538,302400000.0
2009-11-27 09:25:00,0.71529,0.71626,0.71529,0.71626,243000000.0
2009-11-27 09:30:00,0.71672,0.71682,0.71544,0.71556,182800000.0
2009-11-27 09:35:00,0.7153,0.71542,0.715,0.71528,270400000.0
2009-11-27 09:40:00,0.71521,0.71651,0.71469,0.7155,298600000.0
2009-11-27 09:45:00,0.71498,0.71514,0.71451,0.71473,188800000.0
2009-11-27 09:50:00,0.71488,0.716,0.71488,0.71571,319400000.0
2009-11-27 09:55:00,0.71571,0.71593,0.71513,0.7152,288000000.0
2009-11-27 10:00:00,0.71518,0.71591,0.71514,0.71556,325000000.0
2009-11-27 10:05:00,0.71562,0.71628,0.71562,0.71563,316800000.0
2009-11-27 10:10:00,0.71554,0.71554,0.71491,0.71491,454800000.0
2009-11-27 10:15:00,0.71507,0.71615,0.71507,0.71516,270800000.0
2009-11-27 10:20:00,0.71483,0.71501,0.71445,0.71486,288400000.0
2009-11-27 10:25:00,0.71486,0.71568,0.7146,0.71497,371600000.0
2009-11-27 10:30:00,0.71512,0.71615,0.71512,0.71562,200400000.0
2009-11-27 10:35:00,0.71556,0.71556,0.71474,0.71525,140800000.0
2009-11-27 10:40:00,0.7152,0.71576,0.71501,0.71572,158400000.0
2009-11-27 10:45:00,0.71588,0.71597,0.71541,0.71543,180800000.0
2009-11-27 10:50:00,0.71549,0.7155,0.71498,0.71516,253600000.0
2009-11-27 10:55:00,0.71529,0.71532,0.71449,0.71456,232400000.0
2009-11-27 11:00:00,0.71447,0.71456,0.7141,0.71456,197600000.0
2009-11-27 11:05:00,0.71446,0.71472,0.71407,0.71468,192400000.0
2009-11-27 11:10:00,0.71466,0.71481,0.71431,0.71439,316200000.0
2009-11-27 11:15:00,0.71443,0.71534,0.71433,0.71434,256400000.0
2009-11-27 11:20:00,0.71425,0.71465,0.71415,0.71451,281800000.0
2009-11-27 11:25:00,0.71451,0.71462,0.71411,0.71451,235000000.0
2009-11-27 11:30:00,0.71452,0.71606,0.71452,0.7152,170600000.0
2009-11-27 11:35:00,0.71536,0.71576,0.71515,0.71576,225600000.0
2009-11-27 11:40:00,0.71577,0.71628,0.71551,0.71628,193600000.0
2009-11-27 11:45:00,0.7162,0.71634,0.71613,0.71623,207800000.0
2009-11-27 11:50:00,0.71627,0.71642,0.7159,0.7159,199800000.0
2009-11-27 11:55:00,0.71616,0.71658,0.71611,0.71614,238800000.0
2009-11-27 12:00:00,0.71646,0.71715,0.71646,0.71699,156800000.0
2009-11-27 12:05:00,0.71702,0.71712,0.7168,0.71685,124800000.0
2009-11-27 12:10:00,0.71683,0.71741,0.71683,0.71699,155600000.0
2009-11-27 12:15:00,0.7169,0.71762,0.71676,0.71759,205600000.0
2009-11-27 12:20:00,0.7176,0.71766,0.71672,0.71681,204800000.0
2009-11-27 12:25:00,0.71668,0.7168,0.71504,0.71542,251200000.0
2009-11-27 12:30:00,0.71543,0.71658,0.71516,0.71591,193000000.0
2009-11-27 12:35:00,0.71587,0.71617,0.7157,0.7157,164800000.0
2009-11-27 12:40:00,0.71567,0.71572,0.71542,0.71546,100800000.0
2009-11-27 12:45:00,0.71538,0.71566,0.71532,0.71532,227000000.0
2009-11-27 12:50:00,0.71548,0.7156,0.71441,0.71474,155400000.0
2009-11-27 12:55:00,0.71466,0.71529,0.71439,0.71529,154000000.0
2009-11-27 13:00:00,0.7152,0.71526,0.71437,0.71488,108800000.0
2009-11-27 13:05:00,0.7149,0.71527,0.71485,0.71493,132800000.0
2009-11-27 13:10:00,0.715,0.71506,0.71472,0.71498,147600000.0
2009-11-27 13:15:00,0.71499,0.71499,0.71441,0.71465,244200000.0
2009-11-27 13:20:00,0.71468,0.71478,0.71398,0.71411,235000000.0
2009-11-27 13:25:00,0.71422,0.71433,0.71376,0.71396,208000000.0
2009-11-27 13:30:00,0.71404,0.71404,0.71347,0.71347,190400000.0
2009-11-27 13:35:00,0.7135,0.7137,0.71336,0.71361,156800000.0
2009-11-27 13:40:00,0.71378,0.71417,0.7134,0.71357,185000000.0
2009-11-27 13:45:00,0.71377,0.71453,0.71375,0.71375,116800000.0
2009-11-27 13:50:00,0.71361,0.71383,0.71356,0.7138,182400000.0
2009-11-27 13:55:00,0.71385,0.71399,0.7138,0.71389,171200000.0
2009-11-27 14:00:00,0.7136,0.7136,0.71227,0.713,129600000.0
2009-11-27 14:05:00,0.71301,0.71302,0.71243,0.71302,156800000.0
2009-11-27 14:10:00,0.71312,0.71312,0.71203,0.71203,121400000.0
2009-11-27 14:15:00,0.71214,0.71246,0.71212,0.71246,140800000.0
2009-11-27 14:20:00,0.71253,0.71266,0.71205,0.71205,124800000.0
2009-11-27 14:25:00,0.71212,0.71224,0.71151,0.71181,104400000.0
2009-11-27 14:30:00,0.71173,0.71213,0.71173,0.71186,54400000.0
2009-11-27 14:35:00,0.71191,0.71191,0.71165,0.71186,67600000.0
2009-11-27 14:40:00,0.71183,0.7121,0.71164,0.7121,56400000.0
2009-11-27 14:45:00,0.71213,0.7127,0.71204,0.71253,57400000.0
2009-11-27 14:50:00,0.71273,0.7132,0.71247,0.71315,51200000.0
2009-11-27 14:55:00,0.71319,0.71332,0.71263,0.71281,64000000.0
2009-11-27 15:00:00,0.71289,0.71356,0.71223,0.71328,57600000.0
2009-11-27 15:05:00,0.71348,0.71402,0.71312,0.71351,75200000.0
2009-11-27 15:10:00,0.71363,0.71418,0.71356,0.71408,67200000.0
2009-11-27 15:15:00,0.7138,0.7139,0.71362,0.71389,58000000.0
2009-11-27 15:20:00,0.71383,0.71387,0.71333,0.71333,65600000.0
2009-11-27 15:25:00,0.71312,0.7133,0.71281,0.7131,57600000.0
2009-11-27 15:30:00,0.71313,0.71326,0.71284,0.71313,59200000.0
2009-11-27 15:35:00,0.7132,0.71339,0.71295,0.71299,59200000.0
2009-11-27 15:40:00,0.71305,0.71313,0.71256,0.71265,68800000.0
2009-11-27 15:45:00,0.71266,0.71266,0.7117,0.71195,72000000.0
2009-11-27 15:50:00,0.71199,0.71301,0.71199,0.71281,57600000.0
2009-11-27 15:55:00,0.71298,0.71373,0.71298,0.71343,64000000.0
2009-11-27 16:00:00,0.71338,0.7141,0.71338,0.71389,71400000.0
2009-11-27 16:05:00,0.71417,0.71433,0.71313,0.71313,72000000.0
2009-11-27 16:10:00,0.71291,0.71375,0.7128,0.71365,64000000.0
2009-11-27 16:15:00,0.71361,0.71367,0.71271,0.71321,62800000.0
2009-11-27 16:20:00,0.71311,0.71432,0.71306,0.71392,60800000.0
2009-11-27 16:25:00,0.71386,0.71434,0.71365,0.71422,70400000.0
2009-11-27 16:30:00,0.71422,0.71545,0.71417,0.71545,58000000.0
2009-11-27 16:35:00,0.71561,0.71561,0.71378,0.71418,72000000.0
2009-11-27 16:40:00,0.71441,0.71538,0.71419,0.71531,63400000.0
2009-11-27 16:45:00,0.71525,0.71581,0.7148,0.71581,68800000.0
2009-11-27 16:50:00,0.71562,0.71634,0.71562,0.71601,54800000.0
2009-11-27 16:55:00,0.71604,0.71632,0.71582,0.7161,59200000.0
2009-11-27 17:00:00,0.71626,0.71793,0.71626,0.71741,58000000.0
2009-11-27 17:05:00,0.71723,0.71732,0.71658,0.71688,64000000.0
2009-11-27 17:10:00,0.71685,0.71708,0.71663,0.71708,65600000.0
2009-11-27 17:15:00,0.71701,0.71721,0.71621,0.71621,57600000.0
2009-11-27 17:20:00,0.7162,0.71647,0.71595,0.71595,65600000.0
2009-11-27 17:25:00,0.71571,0.71571,0.71523,0.71533,59200000.0
2009-11-27 17:30:00,0.71538,0.71547,0.71475,0.71504,65600000.0
2009-11-27 17:35:00,0.71504,0.71554,0.71482,0.71528,68800000.0
2009-11-27 17:40:00,0.71537,0.71589,0.71522,0.71575,72800000.0
2009-11-27 17:45:00,0.71593,0.71593,0.71484,0.71484,68800000.0
2009-11-27 17:50:00,0.71483,0.71534,0.7146,0.71521,64000000.0
2009-11-27 17:55:00,0.7151,0.7151,0.7126,0.7126,62400000.0
2009-11-27 18:00:00,0.71278,0.71419,0.71278,0.71395,62400000.0
2009-11-27 18:05:00,0.71392,0.7143,0.71368,0.7141,65600000.0
2009-11-27 18:10:00,0.71429,0.71442,0.7136,0.71364,57600000.0
2009-11-27 18:15:00,0.71365,0.7138,0.71328,0.71379,54800000.0
2009-11-27 18:20:00,0.71388,0.71411,0.71353,0.71366,57600000.0
2009-11-27 18:25:00,0.7139,0.7145,0.71283,0.7145,75400000.0
2009-11-27 18:30:00,0.71457,0.71457,0.71392,0.71392,68800000.0
2009-11-27 18:35:00,0.71419,0.71476,0.71388,0.71405,68800000.0
2009-11-27 18:40:00,0.71402,0.71487,0.71395,0.71458,73600000.0
2009-11-27 18:45:00,0.71455,0.71528,0.71449,0.71513,60800000.0
2009-11-27 18:50:00,0.71509,0.71509,0.7146,0.7146,64000000.0
2009-11-27 18:55:00,0.71467,0.71544,0.71456,0.71516,67600000.0
2009-11-27 19:00:00,0.71517,0.71517,0.7146,0.71487,54800000.0
2009-11-27 19:05:00,0.71489,0.71489,0.7143,0.7144,59200000.0
2009-11-27 19:10:00,0.71429,0.7147,0.71429,0.71461,59200000.0
2009-11-27 19:15:00,0.71473,0.71487,0.71383,0.71467,54400000.0
2009-11-27 19:20:00,0.71442,0.71442,0.7134,0.71358,54400000.0
2009-11-27 19:25:00,0.71357,0.71364,0.71291,0.71303,57600000.0
2009-11-27 19:30:00,0.71292,0.71334,0.7126,0.7133,64000000.0
2009-11-27 19:35:00,0.71315,0.71402,0.71285,0.71402,65600000.0
2009-11-27 19:40:00,0.71411,0.71436,0.714,0.71405,62800000.0
2009-11-27 19:45:00,0.71408,0.7143,0.71389,0.71429,62400000.0
2009-11-27 19:50:00,0.71418,0.71425,0.71302,0.7131,68800000.0
2009-11-27 19:55:00,0.71316,0.71346,0.71281,0.71339,68800000.0
2009-11-27 20:00:00,0.71338,0.71338,0.71297,0.71323,56000000.0
2009-11-27 20:05:00,0.71328,0.71362,0.71304,0.71349,65600000.0
2009-11-27 20:10:00,0.71354,0.71425,0.71347,0.71404,59200000.0
2009-11-27 20:15:00,0.71409,0.71457,0.71378,0.71456,54400000.0
2009-11-27 20:20:00,0.71459,0.71481,0.7144,0.7145,65600000.0
2009-11-27 20:25:00,0.71467,0.71467,0.71429,0.71455,64000000.0
2009-11-27 20:30:00,0.71452,0.71452,0.71344,0.71355,72400000.0
2009-11-27 20:35:00,0.71353,0.71435,0.71353,0.71424,60800000.0
2009-11-27 20:40:00,0.7143,0.7144,0.7136,0.71389,56000000.0
2009-11-27 20:45:00,0.71382,0.71392,0.71337,0.71379,53800000.0
2009-11-27 20:50:00,0.71374,0.71388,0.71343,0.71386,59200000.0
2009-11-27 20:55:00,0.71388,0.71399,0.71323,0.71368,67200000.0
2009-11-27 21:00:00,0.71334,0.71403,0.71334,0.7139,70400000.0
2009-11-27 21:05:00,0.71385,0.71391,0.71325,0.71359,57600000.0
2009-11-27 21:10:00,0.71369,0.71378,0.71335,0.71345,61800000.0
2009-11-27 21:15:00,0.71317,0.7139,0.71317,0.71364,56400000.0
2009-11-27 21:20:00,0.71389,0.71395,0.7131,0.71347,72400000.0
2009-11-27 21:25:00,0.71384,0.71412,0.71322,0.71377,62800000.0
2009-11-27 21:30:00,0.71413,0.71427,0.71322,0.71412,54400000.0
2009-11-27 21:35:00,0.714,0.714,0.71368,0.71372,67200000.0
2009-11-27 21:40:00,0.71355,0.71371,0.7133,0.71349,67600000.0
2009-11-27 21:45:00,0.71344,0.71344,0.7127,0.71333,62400000.0
2009-11-27 21:50:00,0.71341,0.71364,0.71275,0.71358,54400000.0
2009-11-27 21:55:00,0.71368,0.71392,0.71313,0.71342,70400000.0
2009-11-27 22:00:00,0.71369,0.71389,0.71357,0.71358,66600000.0
2009-11-27 22:05:00,0.71341,0.71397,0.71328,0.71397,60800000.0
2009-11-27 22:10:00,0.7138,0.71401,0.71327,0.71347,59600000.0
2009-11-27 22:15:00,0.7136,0.71363,0.71246,0.71352,51200000.0
2009-11-27 22:20:00,0.71344,0.71382,0.71342,0.71349,65600000.0
2009-11-27 22:25:00,0.71338,0.71338,0.71262,0.71315,68800000.0
2009-11-27 22:30:00,0.71321,0.71326,0.7126,0.71305,61200000.0
2009-11-27 22:35:00,0.71319,0.71319,0.71247,0.71302,56400000.0
2009-11-27 22:40:00,0.71306,0.71329,0.713,0.71316,51200000.0
2009-11-27 22:45:00,0.71315,0.71336,0.7129,0.71312,65000000.0
2009-11-27 22:50:00,0.71321,0.71342,0.71277,0.71327,68800000.0
2009-11-27 22:55:00,0.71332,0.71335,0.71276,0.71316,67600000.0
2009-11-27 23:00:00,0.71311,0.71341,0.71286,0.71311,57600000.0
2009-11-27 23:05:00,0.71303,0.71318,0.71254,0.71302,59600000.0
2009-11-27 23:10:00,0.71295,0.71339,0.71295,0.71336,65600000.0
2009-11-27 23:15:00,0.71325,0.7143,0.71309,0.71386,70400000.0
2009-11-27 23:20:00,0.71397,0.71397,0.71314,0.71334,68800000.0
2009-11-27 23:25:00,0.71347,0.71409,0.71328,0.71375,60200000.0
2009-11-27 23:30:00,0.71336,0.71419,0.71336,0.71386,65000000.0
2009-11-27 23:35:00,0.71385,0.71394,0.71355,0.71355,59200000.0
2009-11-27 23:40:00,0.71349,0.71357,0.71262,0.71283,54400000.0
2009-11-27 23:45:00,0.71282,0.713,0.7115,0.71169,60800000.0
2009-11-27 23:50:00,0.71189,0.71389,0.71186,0.71389,54400000.0
2009-11-27 23:55:00,0.71395,0.71434,0.71347,0.71433,52800000.0
2009-11-30 00:00:00,0.71541,0.71673,0.71541,0.71671,62200000.0
2009-11-30 00:05:00,0.71677,0.7173,0.71628,0.71718,52800000.0
2009-11-30 00:10:00,0.71714,0.7174,0.71659,0.71724,60800000.0
2009-11-30 00:15:00,0.71715,0.71732,0.71697,0.71721,64000000.0
2009-11-30 00:20:00,0.71661,0.71736,0.71658,0.71659,57600000.0
2009-11-30 00:25:00,0.7168,0.71756,0.71678,0.7173,60800000.0
2009-11-30 00:30:00,0.71736,0.71736,0.71695,0.71716,57600000.0
2009-11-30 00:35:00,0.7171,0.7171,0.71628,0.71682,59200000.0
2009-11-30 00:40:00,0.71696,0.71703,0.71591,0.71593,56400000.0
2009-11-30 00:45:00,0.71644,0.71668,0.7164,0.71668,60800000.0
2009-11-30 00:50:00,0.71673,0.71681,0.71644,0.71666,62400000.0
2009-11-30 00:55:00,0.71683,0.71691,0.71617,0.71653,62400000.0
2009-11-30 01:00:00,0.7165,0.71664,0.71609,0.7165,64000000.0
2009-11-30 01:05:00,0.71663,0.71736,0.71655,0.71723,59200000.0
2009-11-30 01:10:00,0.71737,0.71741,0.7165,0.71689,59200000.0
2009-11-30 01:15:00,0.71698,0.71701,0.71573,0.71615,58600000.0
2009-11-30 01:20:00,0.71634,0.71706,0.71608,0.71702,65600000.0
2009-11-30 01:25:00,0.71707,0.71707,0.71645,0.71653,52800000.0
2009-11-30 01:30:00,0.71651,0.71721,0.71586,0.71677,59200000.0
2009-11-30 01:35:00,0.71677,0.71696,0.71677,0.71685,62400000.0
2009-11-30 01:40:00,0.71699,0.71744,0.7168,0.7168,67200000.0
2009-11-30 01:45:00,0.71688,0.71752,0.71662,0.71752,52800000.0
2009-11-30 01:50:00,0.71757,0.71813,0.71757,0.71796,65600000.0
2009-11-30 01:55:00,0.71782,0.71799,0.71742,0.71757,61800000.0
2009-11-30 02:00:00,0.71757,0.71763,0.71714,0.71743,62400000.0
2009-11-30 02:05:00,0.71751,0.71761,0.71703,0.71758,66000000.0
2009-11-30 02:10:00,0.71763,0.718,0.71757,0.71793,52800000.0
2009-11-30 02:15:00,0.71791,0.71839,0.71769,0.7183,67200000.0
2009-11-30 02:20:00,0.71785,0.71827,0.71776,0.71797,62400000.0
2009-11-30 02:25:00,0.71807,0.71851,0.71755,0.71823,59200000.0
2009-11-30 02:30:00,0.71816,0.71816,0.7179,0.71797,52800000.0
2009-11-30 02:35:00,0.71794,0.71833,0.71774,0.71833,65600000.0
2009-11-30 02:40:00,0.71819,0.71822,0.71752,0.71807,59200000.0
2009-11-30 02:45:00,0.71821,0.71845,0.71799,0.71843,59200000.0
2009-11-30 02:50:00,0.71857,0.71942,0.7184,0.71908,59200000.0
2009-11-30 02:55:00,0.71933,0.71959,0.71916,0.71954,64000000.0
2009-11-30 03:00:00,0.71959,0.71976,0.71917,0.7194,62400000.0
2009-11-30 03:05:00,0.71927,0.71927,0.71853,0.71876,62400000.0
2009-11-30 03:10:00,0.71878,0.71922,0.71878,0.7191,60800000.0
2009-11-30 03:15:00,0.71897,0.72014,0.71882,0.7201,56400000.0
2009-11-30 03:20:00,0.72031,0.72042,0.71977,0.72042,59600000.0
2009-11-30 03:25:00,0.72018,0.72098,0.7196,0.72098,57600000.0
2009-11-30 03:30:00,0.72105,0.72105,0.72031,0.72049,61200000.0
2009-11-30 03:35:00,0.72032,0.72095,0.72032,0.72092,58000000.0
2009-11-30 03:40:00,0.72105,0.72131,0.72071,0.7211,64000000.0
2009-11-30 03:45:00,0.72119,0.72138,0.72102,0.72107,60800000.0
2009-11-30 03:50:00,0.72094,0.72183,0.72082,0.72174,52800000.0
2009-11-30 03:55:00,0.72177,0.72204,0.72155,0.72165,62400000.0
2009-11-30 04:00:00,0.72154,0.72162,0.72116,0.7212,53200000.0
2009-11-30 04:05:00,0.72114,0.72126,0.72069,0.72069,53200000.0
2009-11-30 04:10:00,0.72069,0.72164,0.71999,0.72152,60800000.0
2009-11-30 04:15:00,0.72169,0.72174,0.72115,0.72134,54400000.0
2009-11-30 04:20:00,0.72151,0.72189,0.72151,0.72174,54400000.0
2009-11-30 04:25:00,0.72177,0.72185,0.72155,0.72158,60800000.0
2009-11-30 04:30:00,0.72178,0.72179,0.72144,0.72144,60800000.0
2009-11-30 04:35:00,0.7214,0.72146,0.72102,0.72115,64000000.0
2009-11-30 04:40:00,0.72103,0.72155,0.72084,0.7215,60800000.0
2009-11-30 04:45:00,0.72153,0.72153,0.72103,0.72122,66000000.0
2009-11-30 04:50:00,0.72135,0.72181,0.72105,0.72181,59600000.0
2009-11-30 04:55:00,0.72182,0.72196,0.72138,0.72158,58000000.0
2009-11-30 05:00:00,0.72161,0.72202,0.72161,0.72197,67600000.0
2009-11-30 05:05:00,0.72192,0.72211,0.72176,0.72209,68800000.0
2009-11-30 05:10:00,0.72213,0.72217,0.72145,0.72156,65600000.0
2009-11-30 05:15:00,0.72162,0.72162,0.72108,0.72123,51200000.0
2009-11-30 05:20:00,0.72095,0.72153,0.72079,0.72098,56000000.0
2009-11-30 05:25:00,0.72092,0.72139,0.72092,0.72135,60800000.0
2009-11-30 05:30:00,0.72126,0.72158,0.72116,0.72126,70000000.0
2009-11-30 05:35:00,0.72139,0.72183,0.72129,0.72129,59600000.0
2009-11-30 05:40:00,0.72141,0.72186,0.72135,0.72171,51200000.0
2009-11-30 05:45:00,0.72181,0.72181,0.72105,0.72161,59200000.0
2009-11-30 05:50:00,0.7217,0.7217,0.7212,0.7213,60800000.0
2009-11-30 05:55:00,0.72141,0.72141,0.72065,0.72073,67200000.0
2009-11-30 06:00:00,0.72079,0.72187,0.72079,0.72166,61800000.0
2009-11-30 06:05:00,0.72157,0.72169,0.72132,0.72158,54400000.0
2009-11-30 06:10:00,0.72159,0.72171,0.72135,0.72165,62400000.0
2009-11-30 06:15:00,0.72173,0.72191,0.72137,0.7218,66600000.0
2009-11-30 06:20:00,0.72193,0.72202,0.72153,0.72172,67200000.0
2009-11-30 06:25:00,0.72174,0.72174,0.72069,0.72151,54400000.0
2009-11-30 06:30:00,0.72141,0.72168,0.72132,0.72132,58600000.0
2009-11-30 06:35:00,0.72131,0.7216,0.72112,0.72133,72000000.0
2009-11-30 06:40:00,0.72153,0.72153,0.72101,0.72121,56000000.0
2009-11-30 06:45:00,0.72112,0.72143,0.72087,0.72107,62400000.0
2009-11-30 06:50:00,0.72131,0.72138,0.72037,0.72107,57600000.0
2009-11-30 06:55:00,0.72105,0.72136,0.72103,0.72119,70400000.0
2009-11-30 07:00:00,0.72107,0.72112,0.72078,0.72092,66600000.0
2009-11-30 07:05:00,0.72094,0.72098,0.72022,0.72028,59200000.0
2009-11-30 07:10:00,0.72042,0.72042,0.71964,0.72018,54400000.0
2009-11-30 07:15:00,0.72019,0.72019,0.71917,0.71942,56000000.0
2009-11-30 07:20:00,0.71936,0.71945,0.71906,0.71925,60800000.0
2009-11-30 07:25:00,0.71921,0.71942,0.71879,0.71915,72000000.0
2009-11-30 07:30:00,0.7192,0.71928,0.71869,0.71913,64000000.0
2009-11-30 07:35:00,0.71904,0.7192,0.71851,0.71912,65600000.0
2009-11-30 07:40:00,0.71923,0.71958,0.71903,0.71937,54400000.0
2009-11-30 07:45:00,0.71914,0.7194,0.71899,0.71912,59600000.0
2009-11-30 07:50:00,0.71895,0.71937,0.71878,0.71926,65600000.0
2009-11-30 07:55:00,0.71919,0.71953,0.71897,0.71897,56000000.0
2009-11-30 08:00:00,0.71881,0.71888,0.7182,0.71852,68800000.0
2009-11-30 08:05:00,0.71862,0.71913,0.71857,0.71913,68800000.0
2009-11-30 08:10:00,0.71911,0.71946,0.71893,0.71946,57600000.0
2009-11-30 08:15:00,0.71955,0.71973,0.71927,0.71947,61800000.0
2009-11-30 08:20:00,0.71954,0.71954,0.71911,0.71922,65000000.0
2009-11-30 08:25:00,0.71938,0.7196,0.71912,0.71942,63400000.0
2009-11-30 08:30:00,0.71946,0.7195,0.71929,0.71935,57600000.0
2009-11-30 08:35:00,0.71931,0.71968,0.71915,0.71953,54400000.0
2009-11-30 08:40:00,0.71963,0.71981,0.71877,0.71947,54400000.0
2009-11-30 08:45:00,0.71933,0.71966,0.71932,0.71954,59200000.0
2009-11-30 08:50:00,0.71962,0.71996,0.71945,0.71951,58600000.0
2009-11-30 08:55:00,0.71947,0.71959,0.71914,0.71914,54800000.0
2009-11-30 09:00:00,0.71907,0.71909,0.71875,0.71907,59200000.0
2009-11-30 09:05:00,0.71913,0.71972,0.71913,0.71958,64000000.0
2009-11-30 09:10:00,0.71961,0.71961,0.7189,0.7189,60800000.0
2009-11-30 09:15:00,0.71892,0.71937,0.71878,0.71895,73600000.0
2009-11-30 09:20:00,0.71896,0.71924,0.71886,0.71904,68800000.0
2009-11-30 09:25:00,0.71927,0.71954,0.71908,0.71932,60800000.0
2009-11-30 09:30:00,0.7194,0.71971,0.71827,0.71955,75200000.0
2009-11-30 09:35:00,0.71962,0.72,0.71953,0.71988,57600000.0
2009-11-30 09:40:00,0.72011,0.72078,0.72005,0.72049,54400000.0
2009-11-30 09:45:00,0.72041,0.72057,0.71961,0.71984,57600000.0
2009-11-30 09:50:00,0.71964,0.71981,0.71916,0.71917,62400000.0
2009-11-30 09:55:00,0.71922,0.71923,0.71868,0.71868,62400000.0
2009-11-30 10:00:00,0.7189,0.71899,0.71814,0.7188,62400000.0
2009-11-30 10:05:00,0.71885,0.71892,0.71795,0.71815,63400000.0
2009-11-30 10:10:00,0.71815,0.71826,0.71746,0.71751,69600000.0
2009-11-30 10:15:00,0.71726,0.71729,0.71672,0.71709,72000000.0
2009-11-30 10:20:00,0.71713,0.71759,0.71689,0.71689,60800000.0
2009-11-30 10:25:00,0.71702,0.71739,0.71668,0.71739,65600000.0
2009-11-30 10:30:00,0.71742,0.71743,0.7168,0.71743,59200000.0
2009-11-30 10:35:00,0.71772,0.71773,0.71685,0.71696,65600000.0
2009-11-30 10:40:00,0.71703,0.71807,0.71663,0.71807,57000000.0
2009-11-30 10:45:00,0.71818,0.71818,0.71792,0.71802,65600000.0
2009-11-30 10:50:00,0.71782,0.71798,0.71769,0.71784,64000000.0
2009-11-30 10:55:00,0.71778,0.71787,0.71727,0.71756,57600000.0
2009-11-30 11:00:00,0.71755,0.71787,0.71753,0.71772,54800000.0
2009-11-30 11:05:00,0.71774,0.71782,0.71737,0.71771,54400000.0
2009-11-30 11:10:00,0.71774,0.71796,0.71764,0.71787,68800000.0
2009-11-30 11:15:00,0.71781,0.71802,0.71733,0.71753,64400000.0
2009-11-30 11:20:00,0.71743,0.71779,0.71672,0.71779,71400000.0
2009-11-30 11:25:00,0.71782,0.71786,0.71743,0.7176,57600000.0
2009-11-30 11:30:00,0.71765,0.71765,0.717,0.71728,70400000.0
2009-11-30 11:35:00,0.71739,0.71769,0.71732,0.71737,60800000.0
2009-11-30 11:40:00,0.71726,0.71767,0.71665,0.71761,62400000.0
2009-11-30 11:45:00,0.71765,0.71765,0.71722,0.71733,64800000.0
2009-11-30 11:50:00,0.71731,0.71737,0.71671,0.71682,72000000.0
2009-11-30 11:55:00,0.71659,0.71698,0.71659,0.71675,72000000.0
2009-11-30 12:00:00,0.71665,0.71665,0.71591,0.7161,64000000.0
2009-11-30 12:05:00,0.71602,0.71606,0.71539,0.71575,57600000.0
2009-11-30 12:10:00,0.71591,0.71625,0.71581,0.71602,71400000.0
2009-11-30 12:15:00,0.7159,0.71594,0.71527,0.71536,68800000.0
2009-11-30 12:20:00,0.71532,0.716,0.71528,0.71599,54400000.0
2009-11-30 12:25:00,0.71587,0.71603,0.71543,0.71555,54400000.0
2009-11-30 12:30:00,0.71552,0.71575,0.7151,0.71548,52800000.0
2009-11-30 12:35:00,0.71571,0.71581,0.71545,0.71569,65600000.0
2009-11-30 12:40:00,0.71585,0.71592,0.71557,0.71566,57600000.0
2009-11-30 12:45:00,0.71577,0.7159,0.71546,0.71568,60600000.0
2009-11-30 12:50:00,0.71559,0.71581,0.71513,0.71568,75000000.0
2009-11-30 12:55:00,0.71557,0.71568,0.71448,0.71549,57600000.0
2009-11-30 13:00:00,0.71543,0.71554,0.71507,0.71552,64000000.0
2009-11-30 13:05:00,0.71557,0.71601,0.71503,0.71517,51200000.0
2009-11-30 13:10:00,0.71534,0.71535,0.71473,0.71482,57000000.0
2009-11-30 13:15:00,0.71509,0.71577,0.71509,0.7156,56000000.0
2009-11-30 13:20:00,0.71555,0.71555,0.71487,0.71511,67200000.0
2009-11-30 13:25:00,0.71509,0.71528,0.71464,0.71464,54400000.0
2009-11-30 13:30:00,0.71473,0.71506,0.71449,0.71503,104000000.0
2009-11-30 13:35:00,0.71495,0.71567,0.71492,0.7155,124800000.0
2009-11-30 13:40:00,0.71552,0.71614,0.71552,0.71571,140800000.0
2009-11-30 13:45:00,0.71564,0.716,0.71554,0.716,121600000.0
2009-11-30 13:50:00,0.71594,0.71655,0.7155,0.71643,156200000.0
2009-11-30 13:55:00,0.71625,0.71656,0.716,0.71656,130000000.0
2009-11-30 14:00:00,0.71655,0.71688,0.71632,0.71645,171200000.0
2009-11-30 14:05:00,0.71644,0.71649,0.71626,0.71645,182200000.0
2009-11-30 14:10:00,0.7164,0.71665,0.71624,0.71641,116800000.0
2009-11-30 14:15:00,0.71646,0.71658,0.71623,0.71629,186000000.0
2009-11-30 14:20:00,0.71631,0.71677,0.71631,0.71654,155600000.0
2009-11-30 14:25:00,0.7165,0.71676,0.71635,0.71654,191200000.0
2009-11-30 14:30:00,0.71686,0.71703,0.71671,0.71694,208400000.0
2009-11-30 14:35:00,0.71686,0.71712,0.71683,0.717,235200000.0
2009-11-30 14:40:00,0.71704,0.71716,0.71683,0.71708,244800000.0
2009-11-30 14:45:00,0.71702,0.71725,0.71696,0.71718,147600000.0
2009-11-30 14:50:00,0.7171,0.71738,0.7171,0.71718,133200000.0
2009-11-30 14:55:00,0.7172,0.7176,0.717,0.71753,108800000.0
2009-11-30 15:00:00,0.71752,0.71752,0.71695,0.71701,153400000.0
2009-11-30 15:05:00,0.71697,0.71706,0.71645,0.71679,155200000.0
2009-11-30 15:10:00,0.71668,0.71699,0.71668,0.71671,227200000.0
2009-11-30 15:15:00,0.71676,0.71702,0.71637,0.71702,92800000.0
2009-11-30 15:20:00,0.71686,0.71748,0.71681,0.71738,165200000.0
2009-11-30 15:25:00,0.71737,0.7174,0.71574,0.71599,194000000.0
2009-11-30 15:30:00,0.71608,0.71741,0.71603,0.71741,251200000.0
2009-11-30 15:35:00,0.71741,0.71747,0.71688,0.71694,204200000.0
2009-11-30 15:40:00,0.71684,0.71749,0.71684,0.71744,205600000.0
2009-11-30 15:45:00,0.71742,0.71742,0.71725,0.71739,154600000.0
2009-11-30 15:50:00,0.71734,0.7175,0.71715,0.71725,124800000.0
2009-11-30 15:55:00,0.7172,0.71744,0.71717,0.71735,156800000.0
2009-11-30 16:00:00,0.71744,0.71792,0.71732,0.71792,238400000.0
2009-11-30 16:05:00,0.71778,0.71789,0.71773,0.71789,200000000.0
2009-11-30 16:10:00,0.7178,0.7179,0.71746,0.71758,208000000.0
2009-11-30 16:15:00,0.71755,0.71784,0.71733,0.71733,194000000.0
2009-11-30 16:20:00,0.71728,0.7174,0.71706,0.71708,225600000.0
2009-11-30 16:25:00,0.7171,0.71733,0.71706,0.71714,171200000.0
2009-11-30 16:30:00,0.71695,0.71695,0.71641,0.71674,234600000.0
2009-11-30 16:35:00,0.71677,0.71716,0.71655,0.71674,281000000.0
2009-11-30 16:40:00,0.71662,0.71742,0.71626,0.7172,256200000.0
2009-11-30 16:45:00,0.71693,0.71729,0.71693,0.71706,316800000.0
2009-11-30 16:50:00,0.71698,0.71734,0.71685,0.71734,192400000.0
2009-11-30 16:55:00,0.7175,0.71759,0.71709,0.71717,197200000.0
2009-11-30 17:00:00,0.71737,0.71747,0.7172,0.71721,231400000.0
2009-11-30 17:05:00,0.71723,0.71779,0.71711,0.71775,252800000.0
2009-11-30 17:10:00,0.71762,0.71774,0.71748,0.71758,180800000.0
2009-11-30 17:15:00,0.71765,0.71785,0.7174,0.7174,158400000.0
2009-11-30 17:20:00,0.71734,0.71756,0.71727,0.71742,140600000.0
2009-11-30 17:25:00,0.71745,0.71805,0.7173,0.71803,200000000.0
2009-11-30 17:30:00,0.7181,0.7181,0.7176,0.71763,371200000.0
2009-11-30 17:35:00,0.71756,0.71771,0.71748,0.71768,288400000.0
2009-11-30 17:40:00,0.71774,0.71774,0.71739,0.71758,269800000.0
2009-11-30 17:45:00,0.71757,0.71826,0.71749,0.71797,455000000.0
2009-11-30 17:50:00,0.71789,0.71814,0.71783,0.71798,317600000.0
2009-11-30 17:55:00,0.71786,0.71813,0.71769,0.71787,324600000.0
2009-11-30 18:00:00,0.7178,0.71786,0.7174,0.71768,287800000.0
2009-11-30 18:05:00,0.71755,0.7185,0.7175,0.71844,320200000.0
2009-11-30 18:10:00,0.7184,0.71869,0.71819,0.71821,187600000.0
2009-11-30 18:15:00,0.71816,0.7184,0.71735,0.71752,299200000.0
2009-11-30 18:20:00,0.71769,0.7179,0.71749,0.71751,270200000.0
2009-11-30 18:25:00,0.71747,0.71782,0.71743,0.71759,182200000.0
2009-11-30 18:30:00,0.7175,0.71762,0.71743,0.71758,243200000.0
2009-11-30 18:35:00,0.71765,0.71771,0.71719,0.71721,302400000.0
2009-11-30 18:40:00,0.71735,0.7182,0.71725,0.7181,286200000.0
2009-11-30 18:45:00,0.71801,0.71802,0.71741,0.71751,294800000.0
2009-11-30 18:50:00,0.71747,0.7177,0.71733,0.71753,188800000.0
2009-11-30 18:55:00,0.71754,0.71804,0.71746,0.71804,145600000.0
2009-11-30 19:00:00,0.71799,0.71799,0.71748,0.71757,134400000.0
2009-11-30 19:05:00,0.7176,0.71764,0.71706,0.71707,254000000.0
2009-11-30 19:10:00,0.71723,0.7174,0.7172,0.71736,170600000.0
2009-11-30 19:15:00,0.71745,0.71844,0.71745,0.71831,158400000.0
2009-11-30 19:20:00,0.71818,0.71818,0.71787,0.71813,131600000.0
2009-11-30 19:25:00,0.71815,0.71828,0.71768,0.71776,230400000.0
2009-11-30 19:30:00,0.71774,0.71778,0.71715,0.71717,172800000.0
2009-11-30 19:35:00,0.7171,0.71724,0.71697,0.71708,108200000.0
2009-11-30 19:40:00,0.71696,0.71733,0.71696,0.7173,105600000.0
2009-11-30 19:45:00,0.71729,0.71753,0.71715,0.71743,112000000.0
2009-11-30 19:50:00,0.71751,0.71768,0.71723,0.71727,96000000.0
2009-11-30 19:55:00,0.71726,0.71732,0.71668,0.71673,118200000.0
2009-11-30 20:00:00,0.71648,0.71673,0.71601,0.71645,119200000.0
2009-11-30 20:05:00,0.71658,0.7166,0.7162,0.7162,120000000.0
2009-11-30 20:10:00,0.71618,0.7164,0.71607,0.71631,144000000.0
2009-11-30 20:15:00,0.71635,0.71647,0.71615,0.7164,96000000.0
2009-11-30 20:20:00,0.71643,0.7169,0.71584,0.7166,82000000.0
2009-11-30 20:25:00,0.7169,0.7169,0.71656,0.7166,86800000.0
2009-11-30 20:30:00,0.71667,0.7171,0.71667,0.71677,144000000.0
2009-11-30 20:35:00,0.71681,0.71681,0.71642,0.7167,97600000.0
2009-11-30 20:40:00,0.71666,0.71666,0.71618,0.71623,65600000.0
2009-11-30 20:45:00,0.71617,0.71627,0.71602,0.71615,92800000.0
2009-11-30 20:50:00,0.71627,0.71712,0.71627,0.71677,78400000.0
2009-11-30 20:55:00,0.71683,0.71731,0.71683,0.71706,86800000.0
2009-11-30 21:00:00,0.71698,0.7171,0.71685,0.71699,78400000.0
2009-11-30 21:05:00,0.71714,0.71714,0.71676,0.71694,54800000.0
2009-11-30 21:10:00,0.71678,0.71698,0.71659,0.71698,62800000.0
2009-11-30 21:15:00,0.71709,0.71722,0.71679,0.71695,56400000.0
2009-11-30 21:20:00,0.7169,0.71707,0.71635,0.71678,64000000.0
2009-11-30 21:25:00,0.71692,0.71704,0.71664,0.7169,88000000.0
2009-11-30 21:30:00,0.71686,0.71748,0.71664,0.71712,64000000.0
2009-11-30 21:35:00,0.71718,0.71742,0.71689,0.71735,75200000.0
2009-11-30 21:40:00,0.71735,0.71756,0.71728,0.7175,68800000.0
2009-11-30 21:45:00,0.71748,0.71784,0.71748,0.71773,92600000.0
2009-11-30 21:50:00,0.71774,0.71825,0.71774,0.71801,82000000.0
2009-11-30 21:55:00,0.71805,0.71828,0.71795,0.71813,129600000.0
2009-11-30 22:00:00,0.71815,0.7183,0.71794,0.71817,171200000.0
2009-11-30 22:05:00,0.71812,0.71824,0.71771,0.71774,115200000.0
2009-11-30 22:10:00,0.7177,0.71785,0.71763,0.71785,86400000.0
2009-11-30 22:15:00,0.71794,0.71853,0.71794,0.71834,80000000.0
2009-11-30 22:20:00,0.71844,0.71848,0.71812,0.71813,65600000.0
2009-11-30 22:25:00,0.71804,0.71817,0.71785,0.71794,85200000.0
2009-11-30 22:30:00,0.71797,0.71844,0.71795,0.71836,147600000.0
2009-11-30 22:35:00,0.71834,0.71905,0.71834,0.71905,141800000.0
2009-11-30 22:40:00,0.71908,0.71914,0.71862,0.71866,68800000.0
2009-11-30 22:45:00,0.71802,0.71888,0.71802,0.71881,94400000.0
2009-11-30 22:50:00,0.71889,0.71898,0.7184,0.71897,67200000.0
2009-11-30 22:55:00,0.71898,0.71901,0.71879,0.7189,68800000.0
2009-11-30 23:00:00,0.71886,0.71919,0.71885,0.71889,84200000.0
2009-11-30 23:05:00,0.71865,0.71908,0.71857,0.71894,68800000.0
2009-11-30 23:10:00,0.71898,0.71944,0.71886,0.71902,64000000.0
2009-11-30 23:15:00,0.71899,0.71916,0.71876,0.71909,54400000.0
2009-11-30 23:20:00,0.71912,0.71912,0.71843,0.71882,58000000.0
2009-11-30 23:25:00,0.71892,0.71892,0.71867,0.71885,80400000.0
2009-11-30 23:30:00,0.7188,0.71894,0.71857,0.71872,99600000.0
2009-11-30 23:35:00,0.71902,0.71902,0.71826,0.71858,83200000.0
2009-11-30 23:40:00,0.71849,0.71945,0.71835,0.71945,78400000.0
2009-11-30 23:45:00,0.71954,0.71962,0.71909,0.71909,59000000.0
2009-11-30 23:50:00,0.71885,0.71938,0.71881,0.71933,51200000.0
2009-11-30 23:55:00,0.71913,0.7193,0.71868,0.71905,112000000.0
2009-12-01 00:00:00,0.7189,0.71902,0.71848,0.71865,74000000.0
2009-12-01 00:05:00,0.71917,0.71945,0.7189,0.71897,66000000.0
2009-12-01 00:10:00,0.71885,0.71931,0.71885,0.71928,81600000.0
2009-12-01 00:15:00,0.71845,0.71943,0.71845,0.71925,52800000.0
2009-12-01 00:20:00,0.71913,0.7195,0.7185,0.71906,48400000.0
2009-12-01 00:25:00,0.71919,0.7203,0.71907,0.72009,62400000.0
2009-12-01 00:30:00,0.72009,0.72053,0.72007,0.72033,83200000.0
2009-12-01 00:35:00,0.72032,0.72143,0.72031,0.72142,61200000.0
2009-12-01 00:40:00,0.72104,0.72178,0.72104,0.72169,59200000.0
2009-12-01 00:45:00,0.72156,0.72156,0.7198,0.72,64000000.0
2009-12-01 00:50:00,0.71982,0.72006,0.71963,0.71999,56000000.0
2009-12-01 00:55:00,0.71983,0.72018,0.71923,0.72004,67200000.0
2009-12-01 01:00:00,0.72011,0.72013,0.71975,0.72013,67200000.0
2009-12-01 01:05:00,0.71995,0.72014,0.71933,0.71992,64000000.0
2009-12-01 01:10:00,0.71988,0.71994,0.71913,0.71967,62400000.0
2009-12-01 01:15:00,0.71996,0.71996,0.71942,0.7197,46400000.0
2009-12-01 01:20:00,0.71959,0.71978,0.71946,0.71966,67200000.0
2009-12-01 01:25:00,0.71961,0.71968,0.71911,0.71935,91000000.0
2009-12-01 01:30:00,0.71938,0.71957,0.71927,0.7195,120000000.0
2009-12-01 01:35:00,0.71954,0.71999,0.7189,0.71988,64000000.0
2009-12-01 01:40:00,0.71972,0.72021,0.71965,0.71975,64000000.0
2009-12-01 01:45:00,0.71935,0.71983,0.71935,0.71976,59200000.0
2009-12-01 01:50:00,0.71954,0.71992,0.71935,0.71992,70400000.0
2009-12-01 01:55:00,0.71983,0.71995,0.71948,0.7199,91600000.0
2009-12-01 02:00:00,0.71983,0.71989,0.71948,0.7197,62400000.0
2009-12-01 02:05:00,0.71976,0.71992,0.71959,0.7198,65600000.0
2009-12-01 02:10:00,0.71968,0.71995,0.71908,0.7191,52800000.0
2009-12-01 02:15:00,0.71894,0.71903,0.7184,0.71902,67200000.0
2009-12-01 02:20:00,0.71896,0.71913,0.71865,0.7187,62400000.0
2009-12-01 02:25:00,0.71879,0.71894,0.71791,0.71856,59200000.0
2009-12-01 02:30:00,0.71886,0.7189,0.71867,0.71882,52800000.0
2009-12-01 02:35:00,0.71882,0.71896,0.71864,0.71883,65600000.0
2009-12-01 02:40:00,0.71881,0.71895,0.71827,0.71844,59200000.0
2009-12-01 02:45:00,0.71851,0.71865,0.71812,0.71833,59200000.0
2009-12-01 02:50:00,0.71835,0.71889,0.71813,0.71883,59200000.0
2009-12-01 02:55:00,0.71901,0.71921,0.71878,0.71904,64000000.0
2009-12-01 03:00:00,0.71882,0.71904,0.71843,0.71904,56000000.0
2009-12-01 03:05:00,0.71915,0.7195,0.7189,0.7195,61800000.0
2009-12-01 03:10:00,0.71945,0.71949,0.71928,0.71937,70400000.0
2009-12-01 03:15:00,0.71923,0.71939,0.71889,0.71932,56000000.0
2009-12-01 03:20:00,0.71947,0.71977,0.71875,0.71977,58600000.0
2009-12-01 03:25:00,0.71977,0.71977,0.71912,0.71947,57600000.0
2009-12-01 03:30:00,0.71947,0.71951,0.71885,0.71885,60800000.0
2009-12-01 03:35:00,0.71897,0.71938,0.71897,0.71913,57000000.0
2009-12-01 03:40:00,0.71921,0.71949,0.71876,0.71893,59600000.0
2009-12-01 03:45:00,0.71895,0.71909,0.71876,0.71891,60800000.0
2009-12-01 03:50:00,0.71881,0.71908,0.71867,0.71891,52800000.0
2009-12-01 03:55:00,0.71888,0.71897,0.71855,0.71875,62400000.0
2009-12-01 04:00:00,0.71868,0.71885,0.71853,0.71883,57600000.0
2009-12-01 04:05:00,0.71884,0.7196,0.71881,0.71924,49600000.0
2009-12-01 04:10:00,0.71928,0.7196,0.71814,0.71953,60800000.0
2009-12-01 04:15:00,0.71971,0.72017,0.71971,0.71984,61600000.0
2009-12-01 04:20:00,0.71982,0.71993,0.71915,0.71985,48000000.0
2009-12-01 04:25:00,0.71996,0.72012,0.71949,0.71986,60800000.0
2009-12-01 04:30:00,0.71997,0.72004,0.71963,0.71986,60800000.0
2009-12-01 04:35:00,0.71995,0.7201,0.71977,0.72007,65600000.0
2009-12-01 04:40:00,0.72,0.72003,0.71959,0.71983,60800000.0
2009-12-01 04:45:00,0.71984,0.72011,0.7193,0.72006,65600000.0
2009-12-01 04:50:00,0.72024,0.72024,0.71949,0.71977,59200000.0
2009-12-01 04:55:00,0.71978,0.71981,0.71949,0.71975,57600000.0
2009-12-01 05:00:00,0.71984,0.71984,0.7193,0.71954,67200000.0
2009-12-01 05:05:00,0.71947,0.71961,0.71923,0.71923,68800000.0
2009-12-01 05:10:00,0.71934,0.71939,0.71903,0.71905,65600000.0
2009-12-01 05:15:00,0.71926,0.71931,0.71885,0.71885,51200000.0
2009-12-01 05:20:00,0.71883,0.71976,0.7188,0.71973,56000000.0
2009-12-01 05:25:00,0.71965,0.71995,0.71956,0.71993,68800000.0
2009-12-01 05:30:00,0.7198,0.71983,0.71789,0.71893,68800000.0
2009-12-01 05:35:00,0.71877,0.71983,0.71863,0.71972,59200000.0
2009-12-01 05:40:00,0.71983,0.7202,0.71964,0.7202,57600000.0
2009-12-01 05:45:00,0.72028,0.72108,0.72022,0.72073,59200000.0
2009-12-01 05:50:00,0.72074,0.7208,0.72047,0.72047,60800000.0
2009-12-01 05:55:00,0.72051,0.72067,0.72038,0.72054,67200000.0
2009-12-01 06:00:00,0.72057,0.72064,0.72016,0.72044,56000000.0
2009-12-01 06:05:00,0.72026,0.72072,0.71973,0.72072,54400000.0
2009-12-01 06:10:00,0.72078,0.72113,0.72065,0.72094,62400000.0
2009-12-01 06:15:00,0.72107,0.7215,0.72096,0.72144,67200000.0
2009-12-01 06:20:00,0.72142,0.72155,0.72124,0.72142,67200000.0
2009-12-01 06:25:00,0.72168,0.72238,0.72096,0.72234,54400000.0
2009-12-01 06:30:00,0.72241,0.72242,0.72197,0.72204,59200000.0
2009-12-01 06:35:00,0.72204,0.72204,0.72133,0.7218,72000000.0
2009-12-01 06:40:00,0.7221,0.72217,0.7216,0.72181,56000000.0
2009-12-01 06:45:00,0.72172,0.7218,0.72046,0.72082,56000000.0
2009-12-01 06:50:00,0.72086,0.72116,0.72086,0.72105,57600000.0
2009-12-01 06:55:00,0.72112,0.72128,0.72091,0.72119,70400000.0
2009-12-01 07:00:00,0.72118,0.72138,0.72104,0.72136,67600000.0
2009-12-01 07:05:00,0.72139,0.72189,0.72121,0.72187,59200000.0
2009-12-01 07:10:00,0.72184,0.72211,0.72172,0.72174,48000000.0
2009-12-01 07:15:00,0.72171,0.72186,0.72158,0.72175,56000000.0
2009-12-01 07:20:00,0.72168,0.72179,0.72127,0.7213,60800000.0
2009-12-01 07:25:00,0.72115,0.72126,0.72065,0.72094,72000000.0
2009-12-01 07:30:00,0.72091,0.721,0.72079,0.721,62800000.0
2009-12-01 07:35:00,0.72068,0.72123,0.72054,0.72107,65000000.0
2009-12-01 07:40:00,0.72103,0.7211,0.7209,0.72109,54400000.0
2009-12-01 07:45:00,0.72112,0.72127,0.72099,0.72114,59200000.0
2009-12-01 07:50:00,0.72126,0.72165,0.7211,0.72152,65000000.0
2009-12-01 07:55:00,0.72142,0.72176,0.72064,0.72172,56000000.0
2009-12-01 08:00:00,0.72177,0.72181,0.72119,0.7218,61200000.0
2009-12-01 08:05:00,0.7216,0.72169,0.72103,0.72148,70400000.0
2009-12-01 08:10:00,0.72138,0.7214,0.721,0.72135,57600000.0
2009-12-01 08:15:00,0.72124,0.7219,0.72118,0.72183,62400000.0
2009-12-01 08:20:00,0.72183,0.72193,0.7211,0.72127,65000000.0
2009-12-01 08:25:00,0.72145,0.72154,0.72106,0.72154,64000000.0
2009-12-01 08:30:00,0.72112,0.72175,0.72068,0.72069,57600000.0
2009-12-01 08:35:00,0.72081,0.72126,0.72051,0.72053,54800000.0
2009-12-01 08:40:00,0.72068,0.72096,0.7198,0.72087,54800000.0
2009-12-01 08:45:00,0.72069,0.72091,0.72042,0.72042,59200000.0
2009-12-01 08:50:00,0.72036,0.72045,0.71999,0.72035,59600000.0
2009-12-01 08:55:00,0.72016,0.72047,0.71989,0.72047,54400000.0
2009-12-01 09:00:00,0.72043,0.72078,0.72026,0.72073,59200000.0
2009-12-01 09:05:00,0.72078,0.72094,0.72068,0.7209,64000000.0
2009-12-01 09:10:00,0.72078,0.72091,0.72066,0.7209,60800000.0
2009-12-01 09:15:00,0.72107,0.72149,0.72104,0.72149,67200000.0
2009-12-01 09:20:00,0.72137,0.72174,0.72072,0.72125,68800000.0
2009-12-01 09:25:00,0.72109,0.72149,0.72091,0.72149,62400000.0
2009-12-01 09:30:00,0.72146,0.72154,0.7204,0.72134,75200000.0
2009-12-01 09:35:00,0.72123,0.72164,0.72097,0.72155,57600000.0
2009-12-01 09:40:00,0.72153,0.72166,0.7214,0.72143,54400000.0
2009-12-01 09:45:00,0.72133,0.72178,0.72123,0.72165,57600000.0
2009-12-01 09:50:00,0.72149,0.72173,0.72098,0.72156,62400000.0
2009-12-01 09:55:00,0.72162,0.72175,0.72133,0.72138,65600000.0
2009-12-01 10:00:00,0.72173,0.72218,0.72173,0.72204,62400000.0
2009-12-01 10:05:00,0.72212,0.72255,0.72198,0.72223,64000000.0
2009-12-01 10:10:00,0.7222,0.72264,0.72214,0.72252,68200000.0
2009-12-01 10:15:00,0.72262,0.72283,0.7224,0.7224,72400000.0
2009-12-01 10:20:00,0.72218,0.72243,0.72212,0.72217,60800000.0
2009-12-01 10:25:00,0.72225,0.72275,0.72215,0.72235,65600000.0
2009-12-01 10:30:00,0.72261,0.72323,0.72238,0.72323,59200000.0
2009-12-01 10:35:00,0.72318,0.72324,0.72242,0.72246,65600000.0
2009-12-01 10:40:00,0.72254,0.7227,0.72227,0.7224,57600000.0
2009-12-01 10:45:00,0.72244,0.72279,0.72237,0.72238,65600000.0
2009-12-01 10:50:00,0.72243,0.72411,0.72243,0.72389,64000000.0
2009-12-01 10:55:00,0.72402,0.72436,0.72387,0.7241,57600000.0
2009-12-01 11:00:00,0.72419,0.72518,0.72419,0.72508,55400000.0
2009-12-01 11:05:00,0.72504,0.72504,0.72464,0.72478,54400000.0
2009-12-01 11:10:00,0.72483,0.7251,0.72467,0.72506,68800000.0
2009-12-01 11:15:00,0.72514,0.72539,0.72501,0.72524,64000000.0
2009-12-01 11:20:00,0.72519,0.72651,0.72519,0.72629,70800000.0
2009-12-01 11:25:00,0.7263,0.72632,0.72598,0.72615,57600000.0
2009-12-01 11:30:00,0.72614,0.72619,0.72557,0.72569,60800000.0
2009-12-01 11:35:00,0.72578,0.72578,0.7253,0.72547,56000000.0
2009-12-01 11:40:00,0.72555,0.72605,0.72504,0.72605,56000000.0
2009-12-01 11:45:00,0.72605,0.72611,0.72587,0.72593,64000000.0
2009-12-01 11:50:00,0.72594,0.72603,0.72528,0.72588,71400000.0
2009-12-01 11:55:00,0.72558,0.72583,0.72543,0.72561,72000000.0
2009-12-01 12:00:00,0.72552,0.72567,0.72523,0.72563,64000000.0
2009-12-01 12:05:00,0.72541,0.72571,0.72531,0.72543,58000000.0
2009-12-01 12:10:00,0.72546,0.72608,0.72511,0.72608,71400000.0
2009-12-01 12:15:00,0.72604,0.7265,0.72594,0.7265,68200000.0
2009-12-01 12:20:00,0.72678,0.72792,0.72645,0.72751,54200000.0
2009-12-01 12:25:00,0.72761,0.72782,0.7274,0.72781,54400000.0
2009-12-01 12:30:00,0.72807,0.7284,0.72782,0.72808,52800000.0
2009-12-01 12:35:00,0.72803,0.72803,0.72727,0.72768,65600000.0
2009-12-01 12:40:00,0.72754,0.72794,0.72741,0.72787,57600000.0
2009-12-01 12:45:00,0.72795,0.72808,0.72779,0.72798,60800000.0
2009-12-01 12:50:00,0.72794,0.72806,0.72705,0.72802,75200000.0
2009-12-01 12:55:00,0.72806,0.72831,0.72697,0.7281,57600000.0
2009-12-01 13:00:00,0.72812,0.72837,0.72811,0.72835,64000000.0
2009-12-01 13:05:00,0.72828,0.72838,0.72793,0.72798,51200000.0
2009-12-01 13:10:00,0.72795,0.72803,0.72769,0.72782,57600000.0
2009-12-01 13:15:00,0.72783,0.72822,0.72782,0.72796,60800000.0
2009-12-01 13:20:00,0.7279,0.72813,0.72789,0.72802,70800000.0
2009-12-01 13:25:00,0.72797,0.72822,0.72764,0.7282,54400000.0
2009-12-01 13:30:00,0.72817,0.72858,0.728,0.72849,104000000.0
2009-12-01 13:35:00,0.72857,0.72873,0.72832,0.72832,124800000.0
2009-12-01 13:40:00,0.72841,0.7285,0.72808,0.7281,141200000.0
2009-12-01 13:45:00,0.72808,0.72812,0.72756,0.72766,122400000.0
2009-12-01 13:50:00,0.72765,0.72794,0.72741,0.72789,156800000.0
2009-12-01 13:55:00,0.72782,0.72797,0.72756,0.72776,129600000.0
2009-12-01 14:00:00,0.72766,0.72777,0.7274,0.72744,172000000.0
2009-12-01 14:05:00,0.72744,0.72766,0.72731,0.72765,181800000.0
2009-12-01 14:10:00,0.72762,0.7278,0.72731,0.72735,116800000.0
2009-12-01 14:15:00,0.72748,0.7276,0.72722,0.72739,185000000.0
2009-12-01 14:20:00,0.72753,0.72768,0.72736,0.72736,156800000.0
2009-12-01 14:25:00,0.72736,0.72741,0.72698,0.72703,189200000.0
2009-12-01 14:30:00,0.727,0.72718,0.72687,0.7271,208400000.0
2009-12-01 14:35:00,0.7271,0.72736,0.727,0.72736,235600000.0
2009-12-01 14:40:00,0.72736,0.72757,0.72728,0.72737,245000000.0
2009-12-01 14:45:00,0.72734,0.72741,0.72709,0.72731,147200000.0
2009-12-01 14:50:00,0.72738,0.72749,0.72726,0.72732,132200000.0
2009-12-01 14:55:00,0.72729,0.7273,0.72699,0.72705,108800000.0
2009-12-01 15:00:00,0.72702,0.72719,0.72686,0.72692,153800000.0
2009-12-01 15:05:00,0.72693,0.72701,0.7268,0.72696,155200000.0
2009-12-01 15:10:00,0.72677,0.72692,0.72574,0.72574,226600000.0
2009-12-01 15:15:00,0.72564,0.72592,0.72557,0.72592,92800000.0
2009-12-01 15:20:00,0.72592,0.72651,0.72579,0.72605,165600000.0
2009-12-01 15:25:00,0.72601,0.72615,0.72511,0.72511,193000000.0
2009-12-01 15:30:00,0.7252,0.72633,0.72489,0.72624,251200000.0
2009-12-01 15:35:00,0.72619,0.72634,0.72586,0.72634,204200000.0
2009-12-01 15:40:00,0.7265,0.72677,0.7265,0.72657,206800000.0
2009-12-01 15:45:00,0.72663,0.72682,0.72625,0.72625,155200000.0
2009-12-01 15:50:00,0.72624,0.72644,0.72603,0.72644,124200000.0
2009-12-01 15:55:00,0.72637,0.72699,0.72637,0.72677,157200000.0
2009-12-01 16:00:00,0.72678,0.72708,0.72677,0.72708,238600000.0
2009-12-01 16:05:00,0.72699,0.727,0.726,0.7261,199400000.0
2009-12-01 16:10:00,0.72599,0.72654,0.72572,0.72614,208000000.0
2009-12-01 16:15:00,0.72603,0.72628,0.72603,0.72613,193000000.0
2009-12-01 16:20:00,0.72617,0.72617,0.72579,0.72579,226000000.0
2009-12-01 16:25:00,0.7258,0.7258,0.72522,0.72533,171600000.0
2009-12-01 16:30:00,0.72542,0.72571,0.72511,0.72511,234600000.0
2009-12-01 16:35:00,0.72503,0.72537,0.72489,0.72532,281800000.0
2009-12-01 16:40:00,0.72519,0.72526,0.72505,0.72517,255400000.0
2009-12-01 16:45:00,0.72517,0.72567,0.72511,0.7256,316800000.0
2009-12-01 16:50:00,0.72542,0.72561,0.72522,0.72529,192400000.0
2009-12-01 16:55:00,0.72534,0.72585,0.7253,0.72585,196800000.0
2009-12-01 17:00:00,0.72555,0.72607,0.72483,0.72607,231400000.0
2009-12-01 17:05:00,0.72605,0.72609,0.72499,0.72502,253200000.0
2009-12-01 17:10:00,0.72495,0.72532,0.72474,0.72508,181200000.0
2009-12-01 17:15:00,0.72492,0.72568,0.72489,0.72565,158200000.0
2009-12-01 17:20:00,0.72565,0.72622,0.72549,0.72622,140800000.0
2009-12-01 17:25:00,0.72626,0.72632,0.7256,0.72574,200400000.0
2009-12-01 17:30:00,0.72572,0.72594,0.72561,0.72568,372400000.0
2009-12-01 17:35:00,0.72576,0.72582,0.72553,0.72561,288400000.0
2009-12-01 17:40:00,0.7257,0.72583,0.72559,0.72583,269600000.0
2009-12-01 17:45:00,0.72562,0.72575,0.72545,0.72574,455800000.0
2009-12-01 17:50:00,0.72578,0.72602,0.72578,0.72586,317000000.0
2009-12-01 17:55:00,0.72579,0.72595,0.72571,0.72571,324800000.0
2009-12-01 18:00:00,0.72566,0.72566,0.72508,0.72551,288000000.0
2009-12-01 18:05:00,0.72551,0.72595,0.72545,0.72593,320800000.0
2009-12-01 18:10:00,0.72589,0.72641,0.72588,0.72641,189200000.0
2009-12-01 18:15:00,0.72632,0.72689,0.72627,0.72684,299000000.0
2009-12-01 18:20:00,0.72684,0.72704,0.7266,0.727,269200000.0
2009-12-01 18:25:00,0.72706,0.72724,0.72692,0.72702,181800000.0
2009-12-01 18:30:00,0.727,0.72721,0.72688,0.7272,242600000.0
2009-12-01 18:35:00,0.72729,0.72732,0.72704,0.72715,301800000.0
2009-12-01 18:40:00,0.72718,0.72718,0.72672,0.72696,286800000.0
2009-12-01 18:45:00,0.72703,0.72732,0.72703,0.7271,293600000.0
2009-12-01 18:50:00,0.7271,0.72739,0.72699,0.72699,188800000.0
2009-12-01 18:55:00,0.72695,0.72708,0.72672,0.72686,145600000.0
2009-12-01 19:00:00,0.72687,0.72734,0.72687,0.72731,134400000.0
2009-12-01 19:05:00,0.72732,0.72732,0.72647,0.72649,252800000.0
2009-12-01 19:10:00,0.72649,0.72717,0.72648,0.72704,171200000.0
2009-12-01 19:15:00,0.72707,0.72728,0.72698,0.72723,158400000.0
2009-12-01 19:20:00,0.72716,0.72716,0.72683,0.72694,130600000.0
2009-12-01 19:25:00,0.72695,0.727,0.72594,0.72664,230600000.0
2009-12-01 19:30:00,0.72675,0.72681,0.72648,0.72655,172800000.0
2009-12-01 19:35:00,0.72654,0.72675,0.72645,0.72648,108800000.0
2009-12-01 19:40:00,0.72636,0.72646,0.72583,0.72583,105400000.0
2009-12-01 19:45:00,0.72553,0.72612,0.72529,0.72612,112000000.0
2009-12-01 19:50:00,0.7261,0.72666,0.7261,0.72666,96000000.0
2009-12-01 19:55:00,0.7266,0.72683,0.7266,0.72671,118400000.0
2009-12-01 20:00:00,0.72671,0.72692,0.72659,0.72673,118400000.0
2009-12-01 20:05:00,0.72677,0.7269,0.72614,0.72689,120000000.0
2009-12-01 20:10:00,0.72695,0.72704,0.72678,0.72701,144800000.0
2009-12-01 20:15:00,0.72683,0.72691,0.72626,0.72626,96000000.0
2009-12-01 20:20:00,0.72617,0.7262,0.72591,0.72591,81600000.0
2009-12-01 20:25:00,0.72591,0.72591,0.72564,0.72571,86400000.0
2009-12-01 20:30:00,0.72578,0.72594,0.72562,0.7259,143400000.0
2009-12-01 20:35:00,0.72594,0.72617,0.7254,0.72588,97600000.0
2009-12-01 20:40:00,0.72605,0.72613,0.72585,0.72608,65600000.0
2009-12-01 20:45:00,0.72596,0.72619,0.72582,0.72601,92800000.0
2009-12-01 20:50:00,0.72598,0.72611,0.7253,0.72574,78400000.0
2009-12-01 20:55:00,0.72604,0.72618,0.72584,0.72616,86400000.0
2009-12-01 21:00:00,0.72615,0.72634,0.72615,0.72623,78400000.0
2009-12-01 21:05:00,0.72605,0.72617,0.72591,0.72617,53800000.0
2009-12-01 21:10:00,0.72617,0.72618,0.72579,0.72583,62400000.0
2009-12-01 21:15:00,0.72572,0.72584,0.72546,0.72559,56000000.0
2009-12-01 21:20:00,0.72553,0.72573,0.7253,0.72559,57600000.0
2009-12-01 21:25:00,0.72562,0.72571,0.72505,0.72553,88000000.0
2009-12-01 21:30:00,0.72547,0.726,0.72504,0.72563,64000000.0
2009-12-01 21:35:00,0.72563,0.72577,0.72544,0.72555,75200000.0
2009-12-01 21:40:00,0.72556,0.72593,0.72556,0.72593,68800000.0
2009-12-01 21:45:00,0.72594,0.72611,0.72578,0.72603,84800000.0
2009-12-01 21:50:00,0.72605,0.72609,0.72571,0.72576,82000000.0
2009-12-01 21:55:00,0.72576,0.72608,0.72576,0.72589,130000000.0
2009-12-01 22:00:00,0.72603,0.72616,0.72567,0.72616,171000000.0
2009-12-01 22:05:00,0.72629,0.72648,0.72576,0.72614,113400000.0
2009-12-01 22:10:00,0.72641,0.72687,0.72641,0.72687,86400000.0
2009-12-01 22:15:00,0.72687,0.72696,0.72616,0.7269,79400000.0
2009-12-01 22:20:00,0.72691,0.72691,0.72659,0.72674,65600000.0
2009-12-01 22:25:00,0.72674,0.72682,0.72655,0.72667,84800000.0
2009-12-01 22:30:00,0.72682,0.72682,0.72596,0.72598,146000000.0
2009-12-01 22:35:00,0.72572,0.72572,0.72539,0.72572,142400000.0
2009-12-01 22:40:00,0.72571,0.72587,0.72545,0.72557,68800000.0
2009-12-01 22:45:00,0.72548,0.72578,0.72548,0.72567,94400000.0
2009-12-01 22:50:00,0.72574,0.72591,0.7255,0.7259,66600000.0
2009-12-01 22:55:00,0.72572,0.72586,0.72552,0.72552,69200000.0
2009-12-01 23:00:00,0.72511,0.72605,0.72511,0.726,84800000.0
2009-12-01 23:05:00,0.72599,0.726,0.72545,0.72555,68800000.0
2009-12-01 23:10:00,0.72593,0.72612,0.72565,0.72612,64000000.0
2009-12-01 23:15:00,0.72632,0.72633,0.72589,0.72591,54800000.0
2009-12-01 23:20:00,0.72571,0.72571,0.72494,0.72494,57600000.0
2009-12-01 23:25:00,0.72485,0.72513,0.72479,0.72479,80000000.0
2009-12-01 23:30:00,0.72482,0.72499,0.72466,0.72487,98600000.0
2009-12-01 23:35:00,0.72495,0.72499,0.72431,0.72473,82600000.0
2009-12-01 23:40:00,0.72471,0.72495,0.72457,0.7248,78400000.0
2009-12-01 23:45:00,0.72498,0.72513,0.72458,0.72472,59200000.0
2009-12-01 23:50:00,0.72487,0.72514,0.72444,0.72485,53200000.0
2009-12-01 23:55:00,0.72461,0.72482,0.7243,0.72466,112000000.0
2009-12-02 00:00:00,0.72452,0.72454,0.72382,0.72419,74000000.0
2009-12-02 00:05:00,0.72467,0.72483,0.72436,0.72475,65600000.0
2009-12-02 00:10:00,0.72484,0.72524,0.72458,0.72524,81600000.0
2009-12-02 00:15:00,0.72512,0.72551,0.72478,0.72551,53200000.0
2009-12-02 00:20:00,0.72535,0.72561,0.72529,0.72542,48000000.0
2009-12-02 00:25:00,0.72545,0.72579,0.72545,0.72556,56000000.0
2009-12-02 00:30:00,0.72493,0.72582,0.72493,0.72567,83200000.0
2009-12-02 00:35:00,0.72581,0.72635,0.72495,0.72607,60800000.0
2009-12-02 00:40:00,0.72603,0.72605,0.72549,0.72566,64000000.0
2009-12-02 00:45:00,0.72557,0.72557,0.72529,0.72551,64000000.0
2009-12-02 00:50:00,0.72552,0.72552,0.7252,0.7252,56000000.0
2009-12-02 00:55:00,0.72499,0.7252,0.72499,0.72505,67200000.0
2009-12-02 01:00:00,0.72509,0.72523,0.72492,0.72512,66600000.0
2009-12-02 01:05:00,0.72504,0.72535,0.72456,0.72535,64000000.0
2009-12-02 01:10:00,0.72531,0.7254,0.72498,0.72505,54400000.0
2009-12-02 01:15:00,0.72473,0.72529,0.72473,0.72516,46400000.0
2009-12-02 01:20:00,0.72521,0.72526,0.72505,0.72517,67200000.0
2009-12-02 01:25:00,0.72518,0.72543,0.72475,0.72509,91600000.0
2009-12-02 01:30:00,0.72526,0.72545,0.72518,0.72545,120000000.0
2009-12-02 01:35:00,0.72538,0.72544,0.72436,0.72522,64000000.0
2009-12-02 01:40:00,0.72527,0.72544,0.72523,0.72523,54400000.0
2009-12-02 01:45:00,0.72478,0.72538,0.72478,0.72522,59200000.0
2009-12-02 01:50:00,0.72498,0.72555,0.72451,0.72549,70400000.0
2009-12-02 01:55:00,0.72562,0.72575,0.72537,0.72542,88000000.0
2009-12-02 02:00:00,0.72545,0.72576,0.72491,0.72552,61800000.0
2009-12-02 02:05:00,0.72562,0.72579,0.72557,0.72562,65600000.0
2009-12-02 02:10:00,0.7256,0.72585,0.7256,0.72581,52800000.0
2009-12-02 02:15:00,0.72583,0.72583,0.72551,0.72559,67000000.0
2009-12-02 02:20:00,0.72547,0.72581,0.72496,0.72549,61800000.0
2009-12-02 02:25:00,0.72574,0.72622,0.72481,0.72609,59200000.0
2009-12-02 02:30:00,0.72614,0.72634,0.72598,0.72623,52800000.0
2009-12-02 02:35:00,0.72611,0.7264,0.72596,0.72611,65600000.0
2009-12-02 02:40:00,0.72601,0.72651,0.72601,0.72638,59200000.0
2009-12-02 02:45:00,0.72632,0.72653,0.72595,0.72637,59200000.0
2009-12-02 02:50:00,0.72623,0.72654,0.72612,0.72612,59200000.0
2009-12-02 02:55:00,0.72613,0.72625,0.72538,0.72615,64400000.0
2009-12-02 03:00:00,0.72617,0.7263,0.72606,0.7263,56000000.0
2009-12-02 03:05:00,0.72606,0.72657,0.72593,0.72645,61200000.0
2009-12-02 03:10:00,0.72637,0.72649,0.7262,0.72636,60800000.0
2009-12-02 03:15:00,0.7263,0.72656,0.72612,0.7263,56000000.0
2009-12-02 03:20:00,0.72638,0.72644,0.72583,0.72591,59200000.0
2009-12-02 03:25:00,0.7259,0.7259,0.7253,0.72549,57600000.0
2009-12-02 03:30:00,0.72546,0.7255,0.72488,0.72488,60800000.0
2009-12-02 03:35:00,0.72461,0.72522,0.72461,0.72521,60800000.0
2009-12-02 03:40:00,0.72529,0.72534,0.72477,0.72497,59200000.0
2009-12-02 03:45:00,0.72504,0.72532,0.7249,0.72518,60800000.0
2009-12-02 03:50:00,0.72515,0.72541,0.72445,0.7251,52800000.0
2009-12-02 03:55:00,0.72527,0.7253,0.72485,0.72518,62400000.0
2009-12-02 04:00:00,0.72523,0.72549,0.72518,0.72542,57600000.0
2009-12-02 04:05:00,0.7253,0.72536,0.72512,0.72526,49600000.0
2009-12-02 04:10:00,0.72527,0.72577,0.72464,0.7253,61200000.0
2009-12-02 04:15:00,0.72538,0.72551,0.72474,0.72551,54400000.0
2009-12-02 04:20:00,0.72556,0.72574,0.72538,0.7254,47400000.0
2009-12-02 04:25:00,0.72541,0.72546,0.72518,0.72536,60800000.0
2009-12-02 04:30:00,0.7254,0.7258,0.7254,0.72572,60800000.0
2009-12-02 04:35:00,0.72581,0.72581,0.72545,0.72555,56000000.0
2009-12-02 04:40:00,0.72546,0.72571,0.72524,0.7257,60800000.0
2009-12-02 04:45:00,0.72571,0.72583,0.72531,0.72531,65600000.0
2009-12-02 04:50:00,0.72573,0.726,0.72555,0.726,59200000.0
2009-12-02 04:55:00,0.72593,0.72602,0.72544,0.72568,57600000.0
2009-12-02 05:00:00,0.72587,0.72629,0.72584,0.72629,67200000.0
2009-12-02 05:05:00,0.72601,0.72643,0.72564,0.726,67600000.0
2009-12-02 05:10:00,0.72622,0.7263,0.72586,0.72616,65600000.0
2009-12-02 05:15:00,0.72619,0.72679,0.72601,0.72646,51600000.0
2009-12-02 05:20:00,0.72656,0.72664,0.72634,0.72634,56000000.0
2009-12-02 05:25:00,0.72623,0.72656,0.72606,0.72629,67600000.0
2009-12-02 05:30:00,0.72637,0.72648,0.72577,0.72619,68200000.0
2009-12-02 05:35:00,0.72599,0.72619,0.72567,0.72611,59200000.0
2009-12-02 05:40:00,0.72615,0.72656,0.72614,0.72653,51200000.0
2009-12-02 05:45:00,0.72651,0.72666,0.72625,0.72633,59200000.0
2009-12-02 05:50:00,0.72653,0.72671,0.72618,0.72618,60800000.0
2009-12-02 05:55:00,0.72647,0.72654,0.72611,0.72613,67200000.0
2009-12-02 06:00:00,0.72642,0.72651,0.7257,0.72651,62400000.0
2009-12-02 06:05:00,0.7263,0.72669,0.72591,0.72645,54400000.0
2009-12-02 06:10:00,0.72632,0.72646,0.72621,0.72621,62400000.0
2009-12-02 06:15:00,0.72624,0.72656,0.72615,0.72631,67200000.0
2009-12-02 06:20:00,0.72646,0.7267,0.72598,0.72656,67200000.0
2009-12-02 06:25:00,0.72644,0.7265,0.72552,0.72629,54400000.0
2009-12-02 06:30:00,0.72635,0.72647,0.72607,0.7262,63400000.0
2009-12-02 06:35:00,0.72598,0.72618,0.72542,0.72592,71400000.0
2009-12-02 06:40:00,0.72604,0.72621,0.7258,0.7258,56400000.0
2009-12-02 06:45:00,0.72585,0.72605,0.72572,0.726,56000000.0
2009-12-02 06:50:00,0.72589,0.72598,0.72523,0.72593,57600000.0
2009-12-02 06:55:00,0.72593,0.72626,0.72586,0.72617,70400000.0
2009-12-02 07:00:00,0.72542,0.72617,0.72542,0.7258,67200000.0
2009-12-02 07:05:00,0.72577,0.72601,0.72558,0.72561,59200000.0
2009-12-02 07:10:00,0.72562,0.72582,0.72522,0.72569,48000000.0
2009-12-02 07:15:00,0.72586,0.72589,0.72545,0.72558,56000000.0
2009-12-02 07:20:00,0.72571,0.72589,0.72562,0.72574,60800000.0
2009-12-02 07:25:00,0.72574,0.72604,0.72518,0.72584,72000000.0
2009-12-02 07:30:00,0.7257,0.72614,0.7257,0.72614,63400000.0
2009-12-02 07:35:00,0.72614,0.72629,0.72589,0.72616,66000000.0
2009-12-02 07:40:00,0.7262,0.72623,0.72587,0.72619,54800000.0
2009-12-02 07:45:00,0.72625,0.72651,0.72623,0.72651,59200000.0
2009-12-02 07:50:00,0.72647,0.72658,0.72613,0.72638,65400000.0
2009-12-02 07:55:00,0.72634,0.72643,0.72609,0.72639,56000000.0
2009-12-02 08:00:00,0.72646,0.72653,0.72599,0.72642,60800000.0
2009-12-02 08:05:00,0.72626,0.72661,0.7262,0.72657,68800000.0
2009-12-02 08:10:00,0.72652,0.72682,0.7264,0.7267,61200000.0
2009-12-02 08:15:00,0.7268,0.72722,0.72674,0.72718,62400000.0
2009-12-02 08:20:00,0.72717,0.7272,0.72641,0.72706,65600000.0
2009-12-02 08:25:00,0.72714,0.72714,0.72641,0.72686,64000000.0
2009-12-02 08:30:00,0.7267,0.72691,0.72643,0.72675,60800000.0
2009-12-02 08:35:00,0.72682,0.72692,0.72622,0.72665,54400000.0
2009-12-02 08:40:00,0.72667,0.72667,0.72556,0.72654,54400000.0
2009-12-02 08:45:00,0.72642,0.72658,0.72622,0.72627,67200000.0
2009-12-02 08:50:00,0.72646,0.72675,0.72618,0.72675,59200000.0
2009-12-02 08:55:00,0.72677,0.72683,0.72646,0.72681,62400000.0
2009-12-02 09:00:00,0.72679,0.72679,0.72579,0.7259,59200000.0
2009-12-02 09:05:00,0.72583,0.72617,0.72564,0.72603,64000000.0
2009-12-02 09:10:00,0.72607,0.72636,0.72573,0.72623,60800000.0
2009-12-02 09:15:00,0.72619,0.72624,0.72597,0.72616,67600000.0
2009-12-02 09:20:00,0.72611,0.72642,0.72599,0.72602,68800000.0
2009-12-02 09:25:00,0.72588,0.72598,0.72565,0.72569,54400000.0
2009-12-02 09:30:00,0.72566,0.72596,0.72477,0.72595,74600000.0
2009-12-02 09:35:00,0.72599,0.72616,0.72559,0.7259,57400000.0
2009-12-02 09:40:00,0.72593,0.72614,0.72573,0.72603,54400000.0
2009-12-02 09:45:00,0.72607,0.72655,0.72599,0.72618,57600000.0
2009-12-02 09:50:00,0.72605,0.72692,0.72605,0.72684,62800000.0
2009-12-02 09:55:00,0.72685,0.72698,0.72664,0.72669,62400000.0
2009-12-02 10:00:00,0.72709,0.72713,0.72664,0.72673,62400000.0
2009-12-02 10:05:00,0.72674,0.72681,0.72639,0.72658,64000000.0
2009-12-02 10:10:00,0.72663,0.72677,0.72599,0.72601,68800000.0
2009-12-02 10:15:00,0.72584,0.72622,0.72566,0.72618,72000000.0
2009-12-02 10:20:00,0.72612,0.72677,0.72612,0.72666,65600000.0
2009-12-02 10:25:00,0.72671,0.72693,0.72623,0.72684,65600000.0
2009-12-02 10:30:00,0.72679,0.72682,0.72631,0.72631,59200000.0
2009-12-02 10:35:00,0.72641,0.72672,0.72632,0.72672,65600000.0
2009-12-02 10:40:00,0.72681,0.72681,0.72644,0.72677,64000000.0
2009-12-02 10:45:00,0.72685,0.72704,0.72649,0.72654,65600000.0
2009-12-02 10:50:00,0.72657,0.72657,0.72627,0.72638,63400000.0
2009-12-02 10:55:00,0.72647,0.72647,0.72613,0.72637,57600000.0
2009-12-02 11:00:00,0.72638,0.72688,0.72616,0.72678,56000000.0
2009-12-02 11:05:00,0.7268,0.7268,0.7258,0.72626,54400000.0
2009-12-02 11:10:00,0.72654,0.72688,0.7265,0.7268,68800000.0
2009-12-02 11:15:00,0.72694,0.72703,0.72674,0.72696,64000000.0
2009-12-02 11:20:00,0.72682,0.72702,0.72613,0.72688,71800000.0
2009-12-02 11:25:00,0.72689,0.72707,0.72666,0.72697,59200000.0
2009-12-02 11:30:00,0.727,0.72709,0.72675,0.72699,60800000.0
2009-12-02 11:35:00,0.72687,0.72703,0.72679,0.72685,56000000.0
2009-12-02 11:40:00,0.72695,0.72721,0.72627,0.72703,56000000.0
2009-12-02 11:45:00,0.72713,0.72719,0.72662,0.72662,63400000.0
2009-12-02 11:50:00,0.72709,0.72747,0.72705,0.72747,72000000.0
2009-12-02 11:55:00,0.72721,0.72746,0.72705,0.72714,72000000.0
2009-12-02 12:00:00,0.72708,0.72712,0.72666,0.72696,64000000.0
2009-12-02 12:05:00,0.72681,0.72705,0.72677,0.72677,57600000.0
2009-12-02 12:10:00,0.72674,0.72691,0.72641,0.72682,72400000.0
2009-12-02 12:15:00,0.72693,0.72716,0.72672,0.72696,68200000.0
2009-12-02 12:20:00,0.72699,0.72709,0.72627,0.72704,54400000.0
2009-12-02 12:25:00,0.72716,0.72729,0.72687,0.72694,57600000.0
2009-12-02 12:30:00,0.72715,0.72719,0.72683,0.72711,53200000.0
2009-12-02 12:35:00,0.72707,0.72707,0.72671,0.7269,65600000.0
2009-12-02 12:40:00,0.7269,0.72714,0.72634,0.72702,57600000.0
2009-12-02 12:45:00,0.7272,0.72721,0.7267,0.72674,60800000.0
2009-12-02 12:50:00,0.72696,0.72733,0.72656,0.72719,75200000.0
2009-12-02 12:55:00,0.72727,0.7274,0.72596,0.72721,57600000.0
2009-12-02 13:00:00,0.72722,0.72793,0.72701,0.72793,68600000.0
2009-12-02 13:05:00,0.72791,0.72791,0.72739,0.72745,51200000.0
2009-12-02 13:10:00,0.72745,0.72747,0.72726,0.72747,57600000.0
2009-12-02 13:15:00,0.72744,0.72744,0.72694,0.7273,56000000.0
2009-12-02 13:20:00,0.72724,0.72733,0.72714,0.72716,66600000.0
2009-12-02 13:25:00,0.72709,0.72723,0.72682,0.72713,54400000.0
2009-12-02 13:30:00,0.72711,0.72715,0.72673,0.72688,104000000.0
2009-12-02 13:35:00,0.72689,0.72704,0.7267,0.72689,124800000.0
2009-12-02 13:40:00,0.72687,0.72692,0.72642,0.72642,140800000.0
2009-12-02 13:45:00,0.72635,0.72652,0.72633,0.72647,122000000.0
2009-12-02 13:50:00,0.72651,0.72672,0.72646,0.72654,156200000.0
2009-12-02 13:55:00,0.72654,0.7266,0.72601,0.72642,128800000.0
2009-12-02 14:00:00,0.7264,0.72659,0.72637,0.72642,171200000.0
2009-12-02 14:05:00,0.72632,0.72641,0.72588,0.72631,182200000.0
2009-12-02 14:10:00,0.7262,0.72635,0.7262,0.72629,116800000.0
2009-12-02 14:15:00,0.72635,0.72645,0.72589,0.72602,185000000.0
2009-12-02 14:20:00,0.72605,0.72617,0.72597,0.72614,156600000.0
2009-12-02 14:25:00,0.72617,0.72654,0.72584,0.72649,190400000.0
2009-12-02 14:30:00,0.72651,0.72653,0.72563,0.72652,208400000.0
2009-12-02 14:35:00,0.7263,0.72649,0.72559,0.72646,235200000.0
2009-12-02 14:40:00,0.72647,0.72647,0.72524,0.72618,244800000.0
2009-12-02 14:45:00,0.7261,0.72634,0.72606,0.72624,147600000.0
2009-12-02 14:50:00,0.72634,0.72642,0.72541,0.7262,132800000.0
2009-12-02 14:55:00,0.72631,0.72631,0.72537,0.72612,108800000.0
2009-12-02 15:00:00,0.72617,0.72664,0.72617,0.72627,153600000.0
2009-12-02 15:05:00,0.72628,0.72646,0.72624,0.72639,154000000.0
2009-12-02 15:10:00,0.7263,0.72647,0.72594,0.72627,226000000.0
2009-12-02 15:15:00,0.72615,0.72633,0.72602,0.72631,93200000.0
2009-12-02 15:20:00,0.7263,0.72669,0.72621,0.72664,165200000.0
2009-12-02 15:25:00,0.72671,0.72671,0.72499,0.72527,194000000.0
2009-12-02 15:30:00,0.72543,0.72719,0.72539,0.72708,251200000.0
2009-12-02 15:35:00,0.72714,0.72714,0.72639,0.72666,204800000.0
2009-12-02 15:40:00,0.72669,0.72675,0.72612,0.72664,206200000.0
2009-12-02 15:45:00,0.72652,0.72664,0.72642,0.72642,155200000.0
2009-12-02 15:50:00,0.72625,0.72625,0.72593,0.72607,125200000.0
2009-12-02 15:55:00,0.72605,0.72638,0.726,0.72622,156800000.0
2009-12-02 16:00:00,0.72637,0.72705,0.72637,0.72688,238200000.0
2009-12-02 16:05:00,0.72683,0.72696,0.72678,0.72689,200400000.0
2009-12-02 16:10:00,0.72689,0.72698,0.72648,0.72658,208800000.0
2009-12-02 16:15:00,0.72656,0.72678,0.72647,0.72657,193600000.0
2009-12-02 16:20:00,0.72661,0.72687,0.72638,0.72686,225000000.0
2009-12-02 16:25:00,0.72669,0.72715,0.72642,0.72715,170600000.0
2009-12-02 16:30:00,0.72707,0.72709,0.72656,0.72685,235600000.0
2009-12-02 16:35:00,0.72693,0.72697,0.72657,0.72671,281600000.0
2009-12-02 16:40:00,0.72682,0.72694,0.72659,0.72669,256000000.0
2009-12-02 16:45:00,0.72668,0.72678,0.72652,0.72678,317600000.0
2009-12-02 16:50:00,0.72691,0.72705,0.72679,0.72688,192400000.0
2009-12-02 16:55:00,0.72685,0.72686,0.72659,0.72676,196200000.0
2009-12-02 17:00:00,0.72682,0.72708,0.72674,0.72686,231800000.0
2009-12-02 17:05:00,0.72692,0.72719,0.72686,0.72716,252800000.0
2009-12-02 17:10:00,0.72733,0.72796,0.72733,0.7278,181600000.0
2009-12-02 17:15:00,0.7278,0.72798,0.72774,0.72792,158800000.0
2009-12-02 17:20:00,0.72792,0.72818,0.72784,0.72815,141200000.0
2009-12-02 17:25:00,0.72817,0.7282,0.72803,0.72816,199400000.0
2009-12-02 17:30:00,0.72792,0.72792,0.72729,0.72729,370600000.0
2009-12-02 17:35:00,0.72731,0.72733,0.72646,0.72655,287400000.0
2009-12-02 17:40:00,0.72662,0.72686,0.72662,0.7267,269800000.0
2009-12-02 17:45:00,0.7267,0.72684,0.72638,0.7265,455400000.0
2009-12-02 17:50:00,0.72648,0.72656,0.72625,0.72634,316200000.0
2009-12-02 17:55:00,0.72633,0.72642,0.7262,0.72625,324800000.0
2009-12-02 18:00:00,0.72611,0.72648,0.72609,0.72629,287400000.0
2009-12-02 18:05:00,0.72638,0.72647,0.72613,0.7262,318800000.0
2009-12-02 18:10:00,0.72628,0.72663,0.7256,0.7256,187600000.0
2009-12-02 18:15:00,0.72496,0.72545,0.72462,0.72478,299400000.0
2009-12-02 18:20:00,0.72474,0.72474,0.72436,0.72454,270400000.0
2009-12-02 18:25:00,0.72465,0.72498,0.72465,0.72478,182800000.0
2009-12-02 18:30:00,0.72481,0.72489,0.72473,0.72473,244000000.0
2009-12-02 18:35:00,0.72481,0.72486,0.72464,0.72477,303200000.0
2009-12-02 18:40:00,0.72475,0.7248,0.72428,0.72445,287000000.0
2009-12-02 18:45:00,0.72442,0.72443,0.72409,0.72419,294800000.0
2009-12-02 18:50:00,0.72424,0.72465,0.72407,0.72456,188600000.0
2009-12-02 18:55:00,0.72436,0.72451,0.72399,0.72399,145600000.0
2009-12-02 19:00:00,0.72389,0.72478,0.72389,0.72478,134400000.0
2009-12-02 19:05:00,0.72487,0.72493,0.72438,0.72452,252800000.0
2009-12-02 19:10:00,0.72454,0.72462,0.72386,0.72397,171200000.0
2009-12-02 19:15:00,0.72383,0.72418,0.72372,0.72381,158200000.0
2009-12-02 19:20:00,0.72357,0.72361,0.7228,0.72285,130600000.0
2009-12-02 19:25:00,0.7228,0.72343,0.7228,0.72331,230400000.0
2009-12-02 19:30:00,0.72341,0.72344,0.72298,0.72327,172800000.0
2009-12-02 19:35:00,0.72325,0.72361,0.72325,0.72332,108800000.0
2009-12-02 19:40:00,0.72326,0.72363,0.72326,0.72359,105000000.0
2009-12-02 19:45:00,0.72347,0.7236,0.72332,0.72332,112000000.0
2009-12-02 19:50:00,0.72343,0.72355,0.72331,0.72347,96000000.0
2009-12-02 19:55:00,0.7235,0.72373,0.72305,0.72356,118400000.0
2009-12-02 20:00:00,0.72349,0.72362,0.72329,0.72358,118400000.0
2009-12-02 20:05:00,0.72364,0.72376,0.72337,0.72337,119400000.0
2009-12-02 20:10:00,0.72341,0.7235,0.72262,0.7232,144000000.0
2009-12-02 20:15:00,0.7232,0.72343,0.72312,0.72313,96000000.0
2009-12-02 20:20:00,0.72307,0.72338,0.72303,0.72329,81000000.0
2009-12-02 20:25:00,0.72319,0.72342,0.72265,0.72331,86400000.0
2009-12-02 20:30:00,0.72341,0.72345,0.72318,0.72318,144000000.0
2009-12-02 20:35:00,0.72326,0.72327,0.72283,0.72294,97600000.0
2009-12-02 20:40:00,0.72282,0.72312,0.72277,0.7231,68800000.0
2009-12-02 20:45:00,0.72306,0.72342,0.72304,0.72342,92800000.0
2009-12-02 20:50:00,0.72358,0.72383,0.72358,0.72371,78400000.0
2009-12-02 20:55:00,0.72366,0.72371,0.72306,0.7231,86800000.0
2009-12-02 21:00:00,0.7235,0.72357,0.72327,0.7233,78400000.0
2009-12-02 21:05:00,0.72332,0.72345,0.72321,0.72345,54400000.0
2009-12-02 21:10:00,0.7235,0.72355,0.72312,0.72346,62400000.0
2009-12-02 21:15:00,0.72353,0.72386,0.72318,0.72329,55400000.0
2009-12-02 21:20:00,0.72327,0.72329,0.72319,0.72323,65600000.0
2009-12-02 21:25:00,0.72318,0.72319,0.72298,0.72299,87400000.0
2009-12-02 21:30:00,0.72289,0.72301,0.72211,0.72267,67200000.0
2009-12-02 21:35:00,0.72287,0.72313,0.72263,0.72309,75600000.0
2009-12-02 21:40:00,0.72306,0.72332,0.72286,0.72314,68800000.0
2009-12-02 21:45:00,0.72307,0.72321,0.72256,0.72301,84800000.0
2009-12-02 21:50:00,0.72303,0.72325,0.723,0.72324,81000000.0
2009-12-02 21:55:00,0.72331,0.72351,0.72318,0.72322,129600000.0
2009-12-02 22:00:00,0.72321,0.72339,0.72306,0.72311,172000000.0
2009-12-02 22:05:00,0.72304,0.72307,0.72277,0.72277,115200000.0
2009-12-02 22:10:00,0.72287,0.72299,0.72194,0.72195,86400000.0
2009-12-02 22:15:00,0.72205,0.72212,0.72191,0.72191,80000000.0
2009-12-02 22:20:00,0.72196,0.72231,0.72186,0.72212,65600000.0
2009-12-02 22:25:00,0.72206,0.72222,0.7215,0.72211,84800000.0
2009-12-02 22:30:00,0.72217,0.72217,0.72166,0.7218,147600000.0
2009-12-02 22:35:00,0.7218,0.72193,0.72172,0.72181,142400000.0
2009-12-02 22:40:00,0.72184,0.72226,0.72184,0.72187,68200000.0
2009-12-02 22:45:00,0.72228,0.72253,0.72221,0.72247,94400000.0
2009-12-02 22:50:00,0.72242,0.72256,0.72241,0.72256,67200000.0
2009-12-02 22:55:00,0.72247,0.72281,0.72169,0.72281,68800000.0
2009-12-02 23:00:00,0.72311,0.72342,0.72257,0.72294,84800000.0
2009-12-02 23:05:00,0.72317,0.72317,0.72262,0.72263,69200000.0
2009-12-02 23:10:00,0.72288,0.72293,0.72248,0.7226,64000000.0
2009-12-02 23:15:00,0.72267,0.7231,0.72267,0.72303,54400000.0
2009-12-02 23:20:00,0.72305,0.72315,0.7227,0.72304,58000000.0
2009-12-02 23:25:00,0.72308,0.72326,0.72265,0.7231,80000000.0
2009-12-02 23:30:00,0.72297,0.72304,0.72273,0.72274,99200000.0
2009-12-02 23:35:00,0.72283,0.72316,0.72272,0.72312,83000000.0
2009-12-02 23:40:00,0.72305,0.72317,0.7227,0.72271,78400000.0
2009-12-02 23:45:00,0.72266,0.72325,0.72266,0.72314,59200000.0
2009-12-02 23:50:00,0.72319,0.72335,0.72289,0.72291,51200000.0
2009-12-02 23:55:00,0.72292,0.72315,0.72262,0.72272,112000000.0
2009-12-03 00:00:00,0.72265,0.72287,0.72243,0.72259,73600000.0
2009-12-03 00:05:00,0.72303,0.72348,0.72259,0.72304,65600000.0
2009-12-03 00:10:00,0.72321,0.72347,0.723,0.72312,81600000.0
2009-12-03 00:15:00,0.72284,0.72327,0.72266,0.72314,52800000.0
2009-12-03 00:20:00,0.72317,0.72361,0.72257,0.72343,48000000.0
2009-12-03 00:25:00,0.72342,0.72395,0.72337,0.72352,55400000.0
2009-12-03 00:30:00,0.72358,0.72389,0.72295,0.72388,83200000.0
2009-12-03 00:35:00,0.7241,0.72416,0.72371,0.72406,60800000.0
2009-12-03 00:40:00,0.72391,0.72409,0.7238,0.72409,59200000.0
2009-12-03 00:45:00,0.72405,0.72432,0.72343,0.72418,72000000.0
2009-12-03 00:50:00,0.7242,0.72445,0.72368,0.72419,56000000.0
2009-12-03 00:55:00,0.72411,0.72413,0.72381,0.72389,67000000.0
2009-12-03 01:00:00,0.72406,0.72423,0.7237,0.72398,67600000.0
2009-12-03 01:05:00,0.72396,0.72439,0.72383,0.72435,64000000.0
2009-12-03 01:10:00,0.72417,0.72452,0.72394,0.72452,54400000.0
2009-12-03 01:15:00,0.72452,0.72456,0.72435,0.72451,45800000.0
2009-12-03 01:20:00,0.72448,0.7246,0.72367,0.72408,67200000.0
2009-12-03 01:25:00,0.72409,0.72453,0.72401,0.72449,91200000.0
2009-12-03 01:30:00,0.72451,0.72462,0.72404,0.72462,125600000.0
2009-12-03 01:35:00,0.72458,0.72481,0.72377,0.72426,64000000.0
2009-12-03 01:40:00,0.72426,0.72451,0.72408,0.72408,54400000.0
2009-12-03 01:45:00,0.72449,0.72452,0.72415,0.72449,59200000.0
2009-12-03 01:50:00,0.7244,0.72444,0.72411,0.72428,70400000.0
2009-12-03 01:55:00,0.72416,0.72432,0.72396,0.72432,88000000.0
2009-12-03 02:00:00,0.72442,0.72472,0.72412,0.72472,62400000.0
2009-12-03 02:05:00,0.72492,0.72522,0.72476,0.72488,65600000.0
2009-12-03 02:10:00,0.72483,0.72501,0.7241,0.72493,52200000.0
2009-12-03 02:15:00,0.72497,0.72516,0.72495,0.72508,66600000.0
2009-12-03 02:20:00,0.72496,0.72514,0.72474,0.72514,62400000.0
2009-12-03 02:25:00,0.7251,0.72543,0.72405,0.72536,59200000.0
2009-12-03 02:30:00,0.72563,0.72568,0.72461,0.7251,52800000.0
2009-12-03 02:35:00,0.72515,0.72518,0.72448,0.7246,65600000.0
2009-12-03 02:40:00,0.72447,0.72522,0.72446,0.72522,59600000.0
2009-12-03 02:45:00,0.72519,0.72526,0.72486,0.72501,59200000.0
2009-12-03 02:50:00,0.72486,0.72488,0.72444,0.72464,59200000.0
2009-12-03 02:55:00,0.72486,0.72489,0.72427,0.72459,62800000.0
2009-12-03 03:00:00,0.7248,0.72493,0.72449,0.72456,56000000.0
2009-12-03 03:05:00,0.72487,0.72493,0.72453,0.7246,62400000.0
2009-12-03 03:10:00,0.72466,0.72471,0.7242,0.72421,60200000.0
2009-12-03 03:15:00,0.72403,0.72456,0.72393,0.72449,56400000.0
2009-12-03 03:20:00,0.72452,0.72466,0.72379,0.72432,59200000.0
2009-12-03 03:25:00,0.72459,0.72487,0.7241,0.72485,57600000.0
2009-12-03 03:30:00,0.72484,0.72511,0.72468,0.72499,60800000.0
2009-12-03 03:35:00,0.72471,0.72514,0.72407,0.72505,57600000.0
2009-12-03 03:40:00,0.72506,0.7251,0.72483,0.72498,59200000.0
2009-12-03 03:45:00,0.72491,0.72501,0.7247,0.72478,65600000.0
2009-12-03 03:50:00,0.72481,0.72501,0.72456,0.725,52800000.0
2009-12-03 03:55:00,0.72493,0.72523,0.72463,0.72521,62400000.0
2009-12-03 04:00:00,0.7252,0.7252,0.72451,0.72506,61200000.0
2009-12-03 04:05:00,0.72516,0.72516,0.72433,0.72488,49600000.0
2009-12-03 04:10:00,0.72486,0.72537,0.72384,0.72522,60800000.0
2009-12-03 04:15:00,0.72452,0.72547,0.72452,0.72541,54400000.0
2009-12-03 04:20:00,0.72505,0.72544,0.72472,0.72539,48000000.0
2009-12-03 04:25:00,0.72543,0.72561,0.72528,0.72559,61200000.0
2009-12-03 04:30:00,0.72509,0.72609,0.72509,0.72599,60800000.0
2009-12-03 04:35:00,0.72596,0.72605,0.72489,0.72564,56000000.0
2009-12-03 04:40:00,0.72566,0.72583,0.72515,0.72574,60800000.0
2009-12-03 04:45:00,0.72573,0.72588,0.72547,0.7258,65600000.0
2009-12-03 04:50:00,0.72602,0.7263,0.72587,0.72609,59600000.0
2009-12-03 04:55:00,0.72608,0.72622,0.72578,0.72607,65600000.0
2009-12-03 05:00:00,0.72617,0.72641,0.72608,0.72635,67200000.0
2009-12-03 05:05:00,0.72631,0.72647,0.7262,0.72624,68800000.0
2009-12-03 05:10:00,0.72626,0.72673,0.72624,0.72639,65600000.0
2009-12-03 05:15:00,0.72645,0.72666,0.72637,0.72661,51200000.0
2009-12-03 05:20:00,0.72657,0.72673,0.72634,0.72673,56000000.0
2009-12-03 05:25:00,0.7268,0.72703,0.72679,0.72682,60800000.0
2009-12-03 05:30:00,0.72676,0.72688,0.72657,0.72657,68800000.0
2009-12-03 05:35:00,0.72665,0.72673,0.72589,0.72589,59200000.0
2009-12-03 05:40:00,0.72589,0.72633,0.72587,0.72629,51200000.0
2009-12-03 05:45:00,0.72628,0.7263,0.72609,0.72616,59200000.0
2009-12-03 05:50:00,0.72624,0.72624,0.7259,0.7259,60800000.0
2009-12-03 05:55:00,0.72586,0.72634,0.72586,0.7261,75200000.0
2009-12-03 06:00:00,0.72612,0.72622,0.72582,0.72606,56000000.0
2009-12-03 06:05:00,0.72596,0.72597,0.7255,0.72573,54400000.0
2009-12-03 06:10:00,0.7257,0.72595,0.72555,0.72584,61600000.0
2009-12-03 06:15:00,0.72572,0.72572,0.72502,0.72509,66600000.0
2009-12-03 06:20:00,0.72522,0.7253,0.72498,0.7251,67200000.0
2009-12-03 06:25:00,0.72509,0.72514,0.72413,0.72494,64000000.0
2009-12-03 06:30:00,0.72494,0.72532,0.72494,0.7253,59200000.0
2009-12-03 06:35:00,0.72552,0.7256,0.72507,0.72545,72000000.0
2009-12-03 06:40:00,0.72555,0.72558,0.72538,0.72558,56000000.0
2009-12-03 06:45:00,0.72555,0.72561,0.72523,0.72547,55400000.0
2009-12-03 06:50:00,0.72534,0.7257,0.72512,0.7255,59200000.0
2009-12-03 06:55:00,0.72573,0.72578,0.72524,0.72524,70400000.0
2009-12-03 07:00:00,0.7251,0.72538,0.72491,0.72491,67200000.0
2009-12-03 07:05:00,0.72511,0.72547,0.7249,0.72531,58000000.0
2009-12-03 07:10:00,0.7253,0.72534,0.72491,0.72491,48400000.0
2009-12-03 07:15:00,0.7253,0.72531,0.72456,0.72522,56000000.0
2009-12-03 07:20:00,0.72517,0.72526,0.72452,0.72521,60800000.0
2009-12-03 07:25:00,0.72524,0.72532,0.72482,0.72513,72000000.0
2009-12-03 07:30:00,0.72469,0.72526,0.72469,0.72526,64000000.0
2009-12-03 07:35:00,0.72524,0.72534,0.72497,0.72506,65600000.0
2009-12-03 07:40:00,0.72525,0.72555,0.72515,0.72524,54400000.0
2009-12-03 07:45:00,0.72526,0.72564,0.72524,0.72553,59600000.0
2009-12-03 07:50:00,0.72539,0.72575,0.72497,0.72575,66000000.0
2009-12-03 07:55:00,0.72573,0.7259,0.72537,0.72537,56000000.0
2009-12-03 08:00:00,0.72536,0.7255,0.72485,0.72513,70400000.0
2009-12-03 08:05:00,0.72503,0.72517,0.72464,0.725,72000000.0
2009-12-03 08:10:00,0.72494,0.72515,0.72471,0.72495,57000000.0
2009-12-03 08:15:00,0.72528,0.72532,0.725,0.72511,62400000.0
2009-12-03 08:20:00,0.72514,0.72544,0.72501,0.72526,65600000.0
2009-12-03 08:25:00,0.72534,0.72604,0.72527,0.72581,64000000.0
2009-12-03 08:30:00,0.72572,0.72574,0.72545,0.72558,57600000.0
2009-12-03 08:35:00,0.72562,0.72577,0.72505,0.72529,54400000.0
2009-12-03 08:40:00,0.7258,0.72644,0.72512,0.72644,54800000.0
2009-12-03 08:45:00,0.72639,0.72647,0.726,0.726,59200000.0
2009-12-03 08:50:00,0.72604,0.72613,0.72582,0.726,59200000.0
2009-12-03 08:55:00,0.72598,0.72635,0.72582,0.7263,57600000.0
2009-12-03 09:00:00,0.72619,0.72703,0.72588,0.72703,59200000.0
2009-12-03 09:05:00,0.72692,0.72695,0.72633,0.72671,64000000.0
2009-12-03 09:10:00,0.72662,0.72685,0.72656,0.7266,60800000.0
2009-12-03 09:15:00,0.72657,0.7274,0.72654,0.7274,67200000.0
2009-12-03 09:20:00,0.72744,0.72765,0.72733,0.72736,68800000.0
2009-12-03 09:25:00,0.72723,0.72762,0.72716,0.72762,54400000.0
2009-12-03 09:30:00,0.72755,0.7277,0.72654,0.72702,74000000.0
2009-12-03 09:35:00,0.72696,0.72719,0.72676,0.72717,57000000.0
2009-12-03 09:40:00,0.72716,0.72716,0.72693,0.72698,54400000.0
2009-12-03 09:45:00,0.72692,0.72703,0.7265,0.72685,57600000.0
2009-12-03 09:50:00,0.72675,0.72716,0.72675,0.72683,62800000.0
2009-12-03 09:55:00,0.72685,0.72685,0.72577,0.72577,62400000.0
2009-12-03 10:00:00,0.72595,0.72621,0.7258,0.72607,63200000.0
2009-12-03 10:05:00,0.72623,0.72667,0.72573,0.72595,64000000.0
2009-12-03 10:10:00,0.72578,0.72593,0.72571,0.72584,68800000.0
2009-12-03 10:15:00,0.72586,0.72594,0.72545,0.72545,72000000.0
2009-12-03 10:20:00,0.7254,0.72551,0.72523,0.7253,60600000.0
2009-12-03 10:25:00,0.72539,0.72607,0.72539,0.72593,65600000.0
2009-12-03 10:30:00,0.72592,0.7261,0.7258,0.72596,59200000.0
2009-12-03 10:35:00,0.7259,0.72603,0.72554,0.72566,65600000.0
2009-12-03 10:40:00,0.72562,0.72586,0.72543,0.72545,57600000.0
2009-12-03 10:45:00,0.72572,0.72572,0.72443,0.72443,65600000.0
2009-12-03 10:50:00,0.72453,0.72487,0.72453,0.72481,64000000.0
2009-12-03 10:55:00,0.72484,0.72504,0.72467,0.725,57600000.0
2009-12-03 11:00:00,0.72496,0.72497,0.72435,0.72448,56000000.0
2009-12-03 11:05:00,0.72446,0.72448,0.72417,0.72432,54400000.0
2009-12-03 11:10:00,0.72446,0.72446,0.72398,0.72405,68800000.0
2009-12-03 11:15:00,0.72419,0.72426,0.72358,0.72379,63400000.0
2009-12-03 11:20:00,0.72381,0.7241,0.72342,0.72405,72000000.0
2009-12-03 11:25:00,0.72404,0.72417,0.72363,0.72372,57600000.0
2009-12-03 11:30:00,0.72377,0.72396,0.72358,0.72388,60800000.0
2009-12-03 11:35:00,0.72385,0.72401,0.72335,0.7235,57600000.0
2009-12-03 11:40:00,0.72354,0.72365,0.72247,0.72318,56000000.0
2009-12-03 11:45:00,0.72332,0.72363,0.72314,0.72356,64400000.0
2009-12-03 11:50:00,0.72373,0.72382,0.72357,0.72365,72000000.0
2009-12-03 11:55:00,0.72339,0.72363,0.72285,0.72355,72400000.0
2009-12-03 12:00:00,0.72349,0.72392,0.72348,0.72382,64000000.0
2009-12-03 12:05:00,0.72382,0.72441,0.72382,0.72421,57600000.0
2009-12-03 12:10:00,0.72438,0.72444,0.72394,0.72408,72000000.0
2009-12-03 12:15:00,0.72411,0.72411,0.72355,0.72371,68800000.0
2009-12-03 12:20:00,0.7237,0.72376,0.72301,0.72333,54800000.0
2009-12-03 12:25:00,0.72334,0.72334,0.72294,0.72313,53800000.0
2009-12-03 12:30:00,0.72314,0.72325,0.7229,0.72324,53200000.0
2009-12-03 12:35:00,0.7233,0.7234,0.72256,0.72298,66000000.0
2009-12-03 12:40:00,0.72316,0.72335,0.72297,0.72305,57600000.0
2009-12-03 12:45:00,0.72251,0.72315,0.72239,0.72245,60800000.0
2009-12-03 12:50:00,0.72257,0.72282,0.72211,0.72245,75200000.0
2009-12-03 12:55:00,0.72247,0.72247,0.72142,0.72213,57600000.0
2009-12-03 13:00:00,0.7224,0.7224,0.72204,0.7222,64400000.0
2009-12-03 13:05:00,0.72223,0.72247,0.72212,0.7224,56400000.0
2009-12-03 13:10:00,0.72251,0.72257,0.72226,0.72245,57600000.0
2009-12-03 13:15:00,0.72252,0.72263,0.72245,0.72261,56000000.0
2009-12-03 13:20:00,0.72262,0.7227,0.72199,0.72251,67200000.0
2009-12-03 13:25:00,0.72241,0.72267,0.72234,0.72265,54800000.0
2009-12-03 13:30:00,0.72272,0.72298,0.72262,0.72283,104000000.0
2009-12-03 13:35:00,0.72293,0.72317,0.72289,0.72296,124200000.0
2009-12-03 13:40:00,0.72294,0.72298,0.72258,0.7227,141200000.0
2009-12-03 13:45:00,0.72269,0.72292,0.72261,0.72261,121800000.0
2009-12-03 13:50:00,0.72258,0.72265,0.72252,0.72256,156800000.0
2009-12-03 13:55:00,0.7225,0.7225,0.72211,0.72239,130000000.0
2009-12-03 14:00:00,0.72242,0.72248,0.72175,0.72238,171400000.0
2009-12-03 14:05:00,0.72232,0.72233,0.72189,0.72201,182400000.0
2009-12-03 14:10:00,0.72198,0.72205,0.72162,0.72201,116800000.0
2009-12-03 14:15:00,0.7219,0.72237,0.72187,0.7222,185000000.0
2009-12-03 14:20:00,0.72226,0.72232,0.72195,0.72204,156200000.0
2009-12-03 14:25:00,0.72214,0.72251,0.7221,0.72211,190800000.0
2009-12-03 14:30:00,0.72215,0.72222,0.72191,0.72222,206800000.0
2009-12-03 14:35:00,0.72229,0.72268,0.72218,0.72264,235600000.0
2009-12-03 14:40:00,0.72258,0.72263,0.72163,0.72248,245200000.0
2009-12-03 14:45:00,0.72243,0.72269,0.72234,0.72234,147600000.0
2009-12-03 14:50:00,0.72238,0.72255,0.72177,0.72255,131600000.0
2009-12-03 14:55:00,0.7226,0.72287,0.72251,0.72282,108200000.0
2009-12-03 15:00:00,0.72283,0.72283,0.7225,0.72252,153600000.0
2009-12-03 15:05:00,0.72261,0.72268,0.72219,0.72221,155200000.0
2009-12-03 15:10:00,0.72213,0.72237,0.72207,0.72219,227200000.0
2009-12-03 15:15:00,0.72214,0.7222,0.72143,0.72143,92800000.0
2009-12-03 15:20:00,0.72179,0.72218,0.72169,0.72169,164800000.0
2009-12-03 15:25:00,0.72148,0.72171,0.72043,0.72055,192400000.0
2009-12-03 15:30:00,0.72035,0.72163,0.72034,0.72131,251000000.0
2009-12-03 15:35:00,0.72145,0.72214,0.72119,0.72143,204200000.0
2009-12-03 15:40:00,0.72144,0.72186,0.72095,0.72183,205200000.0
2009-12-03 15:45:00,0.72192,0.72248,0.72153,0.72245,155200000.0
2009-12-03 15:50:00,0.72246,0.72246,0.72203,0.72219,124800000.0
2009-12-03 15:55:00,0.72224,0.72235,0.72175,0.72175,156800000.0
2009-12-03 16:00:00,0.72178,0.72188,0.72158,0.72188,238400000.0
2009-12-03 16:05:00,0.7217,0.72242,0.7217,0.72194,200400000.0
2009-12-03 16:10:00,0.72191,0.72229,0.72162,0.72168,207400000.0
2009-12-03 16:15:00,0.72171,0.72225,0.72171,0.72207,193400000.0
2009-12-03 16:20:00,0.72215,0.72215,0.7218,0.72182,225000000.0
2009-12-03 16:25:00,0.72177,0.72228,0.72177,0.7222,171200000.0
2009-12-03 16:30:00,0.72209,0.72243,0.722,0.72239,235200000.0
2009-12-03 16:35:00,0.72264,0.72268,0.72214,0.72226,281600000.0
2009-12-03 16:40:00,0.72242,0.72248,0.72209,0.72226,254800000.0
2009-12-03 16:45:00,0.72235,0.7224,0.7221,0.72223,316600000.0
2009-12-03 16:50:00,0.72222,0.72227,0.72189,0.72207,192400000.0
2009-12-03 16:55:00,0.72209,0.72264,0.72209,0.72216,197200000.0
2009-12-03 17:00:00,0.72191,0.72229,0.72171,0.72186,232000000.0
2009-12-03 17:05:00,0.72181,0.72225,0.72154,0.72193,252200000.0
2009-12-03 17:10:00,0.72194,0.72215,0.72147,0.72195,180800000.0
2009-12-03 17:15:00,0.72175,0.72207,0.7213,0.72135,157800000.0
2009-12-03 17:20:00,0.72126,0.72179,0.72126,0.72177,140800000.0
2009-12-03 17:25:00,0.7217,0.72193,0.72144,0.72176,200000000.0
2009-12-03 17:30:00,0.7217,0.72183,0.72156,0.72165,371600000.0
2009-12-03 17:35:00,0.72168,0.72201,0.72164,0.72164,288000000.0
2009-12-03 17:40:00,0.72143,0.72149,0.72099,0.72124,269800000.0
2009-12-03 17:45:00,0.72121,0.72181,0.72115,0.72181,453600000.0
2009-12-03 17:50:00,0.72172,0.72188,0.72129,0.72129,316800000.0
2009-12-03 17:55:00,0.7213,0.72149,0.72118,0.72118,324200000.0
2009-12-03 18:00:00,0.72124,0.72171,0.72124,0.72168,288800000.0
2009-12-03 18:05:00,0.72158,0.72188,0.72148,0.72165,319400000.0
2009-12-03 18:10:00,0.72167,0.72218,0.72166,0.72212,188800000.0
2009-12-03 18:15:00,0.72211,0.72228,0.72197,0.72219,298600000.0
2009-12-03 18:20:00,0.72205,0.72234,0.72205,0.7223,270200000.0
2009-12-03 18:25:00,0.7223,0.72251,0.72208,0.72239,182800000.0
2009-12-03 18:30:00,0.72247,0.72276,0.72218,0.72271,243200000.0
2009-12-03 18:35:00,0.72269,0.7227,0.72232,0.7224,302800000.0
2009-12-03 18:40:00,0.7224,0.72281,0.72209,0.72214,286800000.0
2009-12-03 18:45:00,0.72224,0.72226,0.72159,0.72167,295000000.0
2009-12-03 18:50:00,0.72203,0.72249,0.722,0.72242,188800000.0
2009-12-03 18:55:00,0.72248,0.72254,0.72233,0.72246,146000000.0
2009-12-03 19:00:00,0.72246,0.72246,0.72199,0.7221,134200000.0
2009-12-03 19:05:00,0.72213,0.72221,0.72139,0.72204,252000000.0
2009-12-03 19:10:00,0.72206,0.72257,0.72201,0.72239,170600000.0
2009-12-03 19:15:00,0.72242,0.72263,0.72227,0.72252,158800000.0
2009-12-03 19:20:00,0.72256,0.72265,0.72243,0.72257,131200000.0
2009-12-03 19:25:00,0.72259,0.72264,0.72241,0.72242,229000000.0
2009-12-03 19:30:00,0.72252,0.72253,0.72187,0.72203,172800000.0
2009-12-03 19:35:00,0.72216,0.72222,0.72189,0.72208,108200000.0
2009-12-03 19:40:00,0.72209,0.72222,0.722,0.722,105600000.0
2009-12-03 19:45:00,0.72126,0.72211,0.72126,0.72209,112400000.0
2009-12-03 19:50:00,0.72213,0.72226,0.72201,0.72207,96000000.0
2009-12-03 19:55:00,0.72216,0.72279,0.72195,0.72271,118400000.0
2009-12-03 20:00:00,0.72283,0.72294,0.72274,0.72282,118400000.0
2009-12-03 20:05:00,0.72285,0.72288,0.72263,0.72271,120400000.0
2009-12-03 20:10:00,0.7228,0.72338,0.7228,0.7232,144000000.0
2009-12-03 20:15:00,0.72325,0.72339,0.72305,0.72333,96000000.0
2009-12-03 20:20:00,0.72321,0.72347,0.72304,0.72337,81600000.0
2009-12-03 20:25:00,0.7235,0.72369,0.72283,0.72359,86400000.0
2009-12-03 20:30:00,0.72358,0.72403,0.72356,0.72403,144000000.0
2009-12-03 20:35:00,0.72388,0.72435,0.72344,0.72435,97600000.0
2009-12-03 20:40:00,0.72442,0.72456,0.72402,0.72402,70400000.0
2009-12-03 20:45:00,0.72416,0.72432,0.72366,0.72432,92800000.0
2009-12-03 20:50:00,0.72447,0.72447,0.72428,0.72434,78800000.0
2009-12-03 20:55:00,0.7244,0.72481,0.72413,0.72481,86800000.0
2009-12-03 21:00:00,0.72473,0.72477,0.72414,0.72449,78400000.0
2009-12-03 21:05:00,0.72469,0.72471,0.7244,0.72458,54400000.0
2009-12-03 21:10:00,0.72459,0.72465,0.72396,0.72455,61800000.0
2009-12-03 21:15:00,0.72458,0.7246,0.72442,0.72459,56000000.0
2009-12-03 21:20:00,0.72456,0.72456,0.7238,0.72409,64000000.0
2009-12-03 21:25:00,0.72408,0.72425,0.72404,0.72418,88000000.0
2009-12-03 21:30:00,0.72411,0.72424,0.72319,0.724,64000000.0
2009-12-03 21:35:00,0.72383,0.72394,0.72362,0.7239,75600000.0
2009-12-03 21:40:00,0.7239,0.72401,0.72358,0.72394,68800000.0
2009-12-03 21:45:00,0.72392,0.72418,0.72347,0.72405,84800000.0
2009-12-03 21:50:00,0.72397,0.72397,0.72288,0.7233,82000000.0
2009-12-03 21:55:00,0.72357,0.72357,0.72321,0.72343,129600000.0
2009-12-03 22:00:00,0.72338,0.72338,0.723,0.723,171600000.0
2009-12-03 22:05:00,0.72281,0.72314,0.72211,0.72306,114600000.0
2009-12-03 22:10:00,0.72309,0.72328,0.7224,0.72315,86800000.0
2009-12-03 22:15:00,0.7231,0.72328,0.72287,0.72287,80000000.0
2009-12-03 22:20:00,0.72337,0.72348,0.7229,0.72337,65600000.0
2009-12-03 22:25:00,0.7231,0.7235,0.72298,0.72331,84800000.0
2009-12-03 22:30:00,0.72325,0.72325,0.72253,0.72315,146600000.0
2009-12-03 22:35:00,0.72308,0.7233,0.72245,0.72306,142400000.0
2009-12-03 22:40:00,0.72327,0.72345,0.72309,0.72323,68800000.0
2009-12-03 22:45:00,0.72323,0.72327,0.72273,0.72288,94400000.0
2009-12-03 22:50:00,0.72275,0.72285,0.72236,0.72257,67200000.0
2009-12-03 22:55:00,0.72248,0.72285,0.72225,0.72278,69200000.0
2009-12-03 23:00:00,0.7227,0.7227,0.72192,0.72235,84200000.0
2009-12-03 23:05:00,0.7223,0.7223,0.72194,0.72194,68800000.0
2009-12-03 23:10:00,0.72202,0.72239,0.72188,0.722,64000000.0
2009-12-03 23:15:00,0.72144,0.72203,0.72126,0.72186,54400000.0
2009-12-03 23:20:00,0.72201,0.72246,0.72151,0.72193,57600000.0
2009-12-03 23:25:00,0.72218,0.72232,0.72214,0.72227,80400000.0
2009-12-03 23:30:00,0.72235,0.72235,0.72154,0.72187,98600000.0
2009-12-03 23:35:00,0.72201,0.72206,0.72164,0.72206,83200000.0
2009-12-03 23:40:00,0.72207,0.72218,0.72158,0.7219,81400000.0
2009-12-03 23:45:00,0.72201,0.72223,0.72176,0.72203,59200000.0
2009-12-03 23:50:00,0.72203,0.72247,0.72189,0.72236,54400000.0
2009-12-03 23:55:00,0.72235,0.72244,0.72169,0.72171,112000000.0
2009-12-04 00:00:00,0.72183,0.7222,0.72158,0.72166,73600000.0
2009-12-04 00:05:00,0.72218,0.7222,0.72128,0.72172,65600000.0
2009-12-04 00:10:00,0.72191,0.72219,0.72136,0.72208,81600000.0
2009-12-04 00:15:00,0.72188,0.72231,0.72188,0.72212,52800000.0
2009-12-04 00:20:00,0.72196,0.7221,0.72138,0.7221,48000000.0
2009-12-04 00:25:00,0.72213,0.7222,0.722,0.72206,55400000.0
2009-12-04 00:30:00,0.72193,0.72256,0.72171,0.72248,83200000.0
2009-12-04 00:35:00,0.72263,0.72276,0.72155,0.72276,61200000.0
2009-12-04 00:40:00,0.72281,0.72285,0.72009,0.72218,59200000.0
2009-12-04 00:45:00,0.72219,0.7224,0.72169,0.72233,64000000.0
2009-12-04 00:50:00,0.72227,0.72227,0.72154,0.72197,56000000.0
2009-12-04 00:55:00,0.722,0.72218,0.72148,0.72198,67200000.0
2009-12-04 01:00:00,0.72216,0.72232,0.72199,0.72231,67200000.0
2009-12-04 01:05:00,0.72226,0.72247,0.72214,0.72222,64000000.0
2009-12-04 01:10:00,0.72216,0.72251,0.72191,0.72244,54400000.0
2009-12-04 01:15:00,0.72241,0.72244,0.72171,0.72239,46400000.0
2009-12-04 01:20:00,0.72234,0.72247,0.72179,0.72225,67200000.0
2009-12-04 01:25:00,0.72233,0.72234,0.72205,0.7222,91600000.0
2009-12-04 01:30:00,0.72226,0.72235,0.72161,0.72235,119800000.0
2009-12-04 01:35:00,0.72232,0.72236,0.72127,0.72222,64000000.0
2009-12-04 01:40:00,0.72233,0.72234,0.722,0.72203,54400000.0
2009-12-04 01:45:00,0.7215,0.72234,0.7215,0.72226,60800000.0
2009-12-04 01:50:00,0.72186,0.72221,0.72141,0.72165,70400000.0
2009-12-04 01:55:00,0.72195,0.72199,0.72177,0.72187,87800000.0
2009-12-04 02:00:00,0.72184,0.7222,0.72156,0.72171,61800000.0
2009-12-04 02:05:00,0.72168,0.72168,0.72116,0.72129,65600000.0
2009-12-04 02:10:00,0.7213,0.72141,0.721,0.72102,52800000.0
2009-12-04 02:15:00,0.72099,0.72099,0.72021,0.7208,67200000.0
2009-12-04 02:20:00,0.72049,0.72062,0.71965,0.72047,61800000.0
2009-12-04 02:25:00,0.72046,0.7209,0.71945,0.72087,59200000.0
2009-12-04 02:30:00,0.72094,0.72107,0.72078,0.72078,52800000.0
2009-12-04 02:35:00,0.72064,0.72076,0.7203,0.7204,65600000.0
2009-12-04 02:40:00,0.72024,0.72085,0.72024,0.72059,59200000.0
2009-12-04 02:45:00,0.72062,0.72083,0.72041,0.72065,59200000.0
2009-12-04 02:50:00,0.72014,0.72076,0.72014,0.72059,59600000.0
2009-12-04 02:55:00,0.72071,0.72093,0.72011,0.72087,70400000.0
2009-12-04 03:00:00,0.72083,0.72126,0.72071,0.7211,56400000.0
2009-12-04 03:05:00,0.72099,0.7211,0.72045,0.72103,62400000.0
2009-12-04 03:10:00,0.72106,0.72134,0.72106,0.72134,61200000.0
2009-12-04 03:15:00,0.72134,0.72135,0.72078,0.72122,58000000.0
2009-12-04 03:20:00,0.7214,0.72178,0.72131,0.72178,59200000.0
2009-12-04 03:25:00,0.72188,0.72211,0.72166,0.72196,57600000.0
2009-12-04 03:30:00,0.72149,0.72221,0.72149,0.72211,60200000.0
2009-12-04 03:35:00,0.72201,0.72254,0.72201,0.72242,57600000.0
2009-12-04 03:40:00,0.72248,0.72257,0.72213,0.72257,59200000.0
2009-12-04 03:45:00,0.72258,0.72263,0.72231,0.72246,60800000.0
2009-12-04 03:50:00,0.72242,0.72261,0.72221,0.72221,52200000.0
2009-12-04 03:55:00,0.7221,0.72248,0.72199,0.72246,62400000.0
2009-12-04 04:00:00,0.72247,0.72247,0.72148,0.72209,52800000.0
2009-12-04 04:05:00,0.72208,0.72233,0.722,0.72217,49600000.0
2009-12-04 04:10:00,0.72196,0.72254,0.72142,0.72219,61200000.0
2009-12-04 04:15:00,0.7222,0.72228,0.72206,0.72222,54400000.0
2009-12-04 04:20:00,0.72224,0.72234,0.72193,0.72219,60800000.0
2009-12-04 04:25:00,0.72216,0.72238,0.72209,0.72222,60200000.0
2009-12-04 04:30:00,0.72233,0.72237,0.72148,0.72176,60800000.0
2009-12-04 04:35:00,0.722,0.72241,0.72193,0.72236,55800000.0
2009-12-04 04:40:00,0.72231,0.72245,0.72154,0.72211,60800000.0
2009-12-04 04:45:00,0.72167,0.72228,0.72164,0.72224,65600000.0
2009-12-04 04:50:00,0.72244,0.72265,0.72205,0.72253,59200000.0
2009-12-04 04:55:00,0.72264,0.72272,0.72215,0.72242,57600000.0
2009-12-04 05:00:00,0.72203,0.72284,0.72184,0.7228,67600000.0
2009-12-04 05:05:00,0.72275,0.72294,0.7224,0.72286,68800000.0
2009-12-04 05:10:00,0.72293,0.72302,0.72206,0.7229,66000000.0
2009-12-04 05:15:00,0.72287,0.72298,0.7225,0.72296,56400000.0
2009-12-04 05:20:00,0.72291,0.72297,0.72279,0.7229,56000000.0
2009-12-04 05:25:00,0.72285,0.72288,0.7227,0.72284,60800000.0
2009-12-04 05:30:00,0.72268,0.72273,0.72183,0.72237,68800000.0
2009-12-04 05:35:00,0.72242,0.72265,0.72233,0.72236,59200000.0
2009-12-04 05:40:00,0.72243,0.72254,0.722,0.7224,51200000.0
2009-12-04 05:45:00,0.72195,0.72245,0.72187,0.7222,58600000.0
2009-12-04 05:50:00,0.72227,0.72242,0.72179,0.72213,60600000.0
2009-12-04 05:55:00,0.72175,0.72238,0.72159,0.72226,67200000.0
2009-12-04 06:00:00,0.72231,0.72237,0.72196,0.72213,56000000.0
2009-12-04 06:05:00,0.72211,0.72241,0.72173,0.72241,54400000.0
2009-12-04 06:10:00,0.72229,0.7223,0.72203,0.72227,62400000.0
2009-12-04 06:15:00,0.72229,0.72234,0.72149,0.72221,67200000.0
2009-12-04 06:20:00,0.7223,0.7223,0.72159,0.72194,67200000.0
2009-12-04 06:25:00,0.72209,0.7222,0.72117,0.7221,59200000.0
2009-12-04 06:30:00,0.72222,0.72231,0.72139,0.72206,67600000.0
2009-12-04 06:35:00,0.72234,0.72241,0.72148,0.72213,72000000.0
2009-12-04 06:40:00,0.72228,0.72251,0.72186,0.72244,56000000.0
2009-12-04 06:45:00,0.72239,0.7225,0.72227,0.72249,56000000.0
2009-12-04 06:50:00,0.72244,0.72249,0.7217,0.72238,57600000.0
2009-12-04 06:55:00,0.72244,0.7226,0.72221,0.72241,70400000.0
2009-12-04 07:00:00,0.72255,0.7226,0.72178,0.72247,67200000.0
2009-12-04 07:05:00,0.72248,0.72257,0.7218,0.72229,59200000.0
2009-12-04 07:10:00,0.7223,0.7225,0.72155,0.72247,48000000.0
2009-12-04 07:15:00,0.72242,0.72242,0.72147,0.72173,55400000.0
2009-12-04 07:20:00,0.72179,0.72206,0.72134,0.72203,59600000.0
2009-12-04 07:25:00,0.7219,0.72201,0.72112,0.72192,72000000.0
2009-12-04 07:30:00,0.72184,0.72185,0.72102,0.72142,64000000.0
2009-12-04 07:35:00,0.72135,0.72172,0.72102,0.72165,66000000.0
2009-12-04 07:40:00,0.72175,0.72176,0.72162,0.72173,54800000.0
2009-12-04 07:45:00,0.72167,0.72185,0.72127,0.72127,59200000.0
2009-12-04 07:50:00,0.72171,0.72235,0.72138,0.72217,65600000.0
2009-12-04 07:55:00,0.7221,0.7221,0.72154,0.7217,56000000.0
2009-12-04 08:00:00,0.72168,0.7218,0.72134,0.72179,60800000.0
2009-12-04 08:05:00,0.72169,0.72208,0.72167,0.72202,69200000.0
2009-12-04 08:10:00,0.72194,0.72246,0.72162,0.72211,57600000.0
2009-12-04 08:15:00,0.72206,0.72229,0.72152,0.72206,62400000.0
2009-12-04 08:20:00,0.72227,0.72236,0.72206,0.7222,65600000.0
2009-12-04 08:25:00,0.72231,0.72231,0.72161,0.72204,64000000.0
2009-12-04 08:30:00,0.72214,0.72214,0.72179,0.72196,58000000.0
2009-12-04 08:35:00,0.72203,0.72226,0.72193,0.72193,54800000.0
2009-12-04 08:40:00,0.72197,0.72224,0.72112,0.72217,54400000.0
2009-12-04 08:45:00,0.72208,0.72232,0.7217,0.72227,59200000.0
2009-12-04 08:50:00,0.72221,0.72232,0.72203,0.72218,59200000.0
2009-12-04 08:55:00,0.72219,0.72243,0.72203,0.72233,54400000.0
2009-12-04 09:00:00,0.72223,0.72303,0.72215,0.723,59600000.0
2009-12-04 09:05:00,0.72274,0.72342,0.7227,0.72335,63400000.0
2009-12-04 09:10:00,0.72335,0.72366,0.7233,0.72354,60800000.0
2009-12-04 09:15:00,0.72358,0.72372,0.72324,0.72335,67200000.0
2009-12-04 09:20:00,0.72347,0.72347,0.72252,0.72301,68800000.0
2009-12-04 09:25:00,0.72291,0.72368,0.72291,0.72368,54800000.0
2009-12-04 09:30:00,0.72376,0.72411,0.72275,0.72357,75600000.0
2009-12-04 09:35:00,0.72364,0.7237,0.72351,0.72361,57600000.0
2009-12-04 09:40:00,0.72362,0.72363,0.72334,0.72343,54400000.0
2009-12-04 09:45:00,0.72328,0.72359,0.72328,0.72359,57600000.0
2009-12-04 09:50:00,0.7235,0.72361,0.72288,0.72309,62400000.0
2009-12-04 09:55:00,0.72322,0.7235,0.72299,0.72326,64400000.0
2009-12-04 10:00:00,0.72367,0.72378,0.72336,0.72336,62400000.0
2009-12-04 10:05:00,0.72318,0.72333,0.72288,0.72333,64000000.0
2009-12-04 10:10:00,0.72333,0.72359,0.72307,0.72354,68800000.0
2009-12-04 10:15:00,0.72346,0.72371,0.72327,0.72349,72400000.0
2009-12-04 10:20:00,0.72338,0.72343,0.72323,0.72332,61200000.0
2009-12-04 10:25:00,0.72344,0.7235,0.72298,0.7233,65600000.0
2009-12-04 10:30:00,0.72339,0.72383,0.72315,0.72372,59200000.0
2009-12-04 10:35:00,0.72371,0.72384,0.72332,0.72377,73600000.0
2009-12-04 10:40:00,0.72378,0.72382,0.72356,0.72364,58000000.0
2009-12-04 10:45:00,0.72366,0.72371,0.72353,0.72364,65600000.0
2009-12-04 10:50:00,0.7237,0.72412,0.7236,0.72407,64000000.0
2009-12-04 10:55:00,0.72401,0.72419,0.72384,0.72405,57600000.0
2009-12-04 11:00:00,0.7239,0.72442,0.72362,0.7241,57600000.0
2009-12-04 11:05:00,0.72419,0.72446,0.72408,0.72427,54400000.0
2009-12-04 11:10:00,0.72433,0.72443,0.72417,0.72441,68800000.0
2009-12-04 11:15:00,0.72444,0.72448,0.72384,0.72402,64000000.0
2009-12-04 11:20:00,0.72417,0.72434,0.72352,0.72427,72000000.0
2009-12-04 11:25:00,0.72424,0.72465,0.72424,0.72465,57600000.0
2009-12-04 11:30:00,0.72468,0.72468,0.72431,0.72442,60800000.0
2009-12-04 11:35:00,0.72435,0.72437,0.72408,0.72437,56000000.0
2009-12-04 11:40:00,0.72432,0.72435,0.72294,0.72421,56000000.0
2009-12-04 11:45:00,0.72429,0.72429,0.72384,0.72384,64000000.0
2009-12-04 11:50:00,0.72378,0.72378,0.72334,0.72348,72000000.0
2009-12-04 11:55:00,0.7232,0.72349,0.7232,0.72345,72000000.0
2009-12-04 12:00:00,0.72329,0.72374,0.72319,0.72368,64000000.0
2009-12-04 12:05:00,0.72343,0.72351,0.72265,0.72305,58000000.0
2009-12-04 12:10:00,0.7231,0.72331,0.72294,0.72324,72000000.0
2009-12-04 12:15:00,0.72242,0.72338,0.72242,0.72327,67600000.0
2009-12-04 12:20:00,0.72323,0.72354,0.72323,0.72346,54400000.0
2009-12-04 12:25:00,0.7234,0.72354,0.72258,0.72348,54400000.0
2009-12-04 12:30:00,0.72357,0.72368,0.72309,0.72347,52800000.0
2009-12-04 12:35:00,0.72344,0.72344,0.72257,0.72335,66000000.0
2009-12-04 12:40:00,0.72339,0.72388,0.72339,0.72381,58000000.0
2009-12-04 12:45:00,0.7239,0.72392,0.72355,0.72392,68800000.0
2009-12-04 12:50:00,0.72375,0.72396,0.72323,0.72386,75200000.0
2009-12-04 12:55:00,0.72373,0.72431,0.72328,0.72385,57000000.0
2009-12-04 13:00:00,0.72309,0.7239,0.72309,0.72388,64200000.0
2009-12-04 13:05:00,0.72386,0.72386,0.72343,0.72385,59200000.0
2009-12-04 13:10:00,0.72387,0.72413,0.72384,0.72397,57600000.0
2009-12-04 13:15:00,0.72397,0.72399,0.72362,0.72377,56000000.0
2009-12-04 13:20:00,0.72375,0.72391,0.72353,0.72391,67200000.0
2009-12-04 13:25:00,0.72389,0.72395,0.72378,0.72384,54400000.0
2009-12-04 13:30:00,0.72386,0.72396,0.72349,0.72375,104000000.0
2009-12-04 13:35:00,0.72379,0.72405,0.72313,0.72396,124800000.0
2009-12-04 13:40:00,0.72405,0.72433,0.72397,0.72397,140200000.0
2009-12-04 13:45:00,0.72381,0.72404,0.72378,0.72385,122000000.0
2009-12-04 13:50:00,0.72368,0.72379,0.72306,0.7237,156800000.0
2009-12-04 13:55:00,0.72369,0.72411,0.72322,0.72411,130000000.0
2009-12-04 14:00:00,0.72429,0.72455,0.72423,0.72438,171200000.0
2009-12-04 14:05:00,0.72431,0.72455,0.72412,0.7245,183200000.0
2009-12-04 14:10:00,0.72448,0.72476,0.72448,0.72454,116800000.0
2009-12-04 14:15:00,0.72453,0.72474,0.72429,0.72462,186000000.0
2009-12-04 14:20:00,0.72471,0.72477,0.72445,0.72459,156200000.0
2009-12-04 14:25:00,0.72445,0.72465,0.72429,0.72455,191200000.0
2009-12-04 14:30:00,0.72442,0.72492,0.72428,0.7249,208000000.0
2009-12-04 14:35:00,0.72486,0.72486,0.72436,0.72436,235200000.0
2009-12-04 14:40:00,0.72439,0.72442,0.72379,0.72388,244800000.0
2009-12-04 14:45:00,0.72387,0.72419,0.72377,0.72419,146400000.0
2009-12-04 14:50:00,0.72422,0.72447,0.72418,0.72434,132800000.0
2009-12-04 14:55:00,0.72435,0.72438,0.72353,0.72438,108800000.0
2009-12-04 15:00:00,0.72444,0.72444,0.72409,0.72415,153600000.0
2009-12-04 15:05:00,0.72412,0.7242,0.72383,0.72417,155400000.0
2009-12-04 15:10:00,0.72411,0.72448,0.72384,0.72443,227600000.0
2009-12-04 15:15:00,0.72437,0.72437,0.7235,0.72411,93600000.0
2009-12-04 15:20:00,0.72408,0.72409,0.72335,0.72384,164800000.0
2009-12-04 15:25:00,0.72393,0.72406,0.72181,0.72209,193600000.0
2009-12-04 15:30:00,0.72293,0.7263,0.72293,0.7263,251000000.0
2009-12-04 15:35:00,0.72658,0.72736,0.7257,0.7257,205200000.0
2009-12-04 15:40:00,0.72578,0.72666,0.72578,0.72584,206400000.0
2009-12-04 15:45:00,0.72568,0.72626,0.72542,0.72597,155600000.0
2009-12-04 15:50:00,0.72589,0.72589,0.72534,0.72567,124800000.0
2009-12-04 15:55:00,0.72567,0.72609,0.72538,0.72577,156800000.0
2009-12-04 16:00:00,0.72595,0.72688,0.72581,0.72646,237800000.0
2009-12-04 16:05:00,0.72645,0.72708,0.7264,0.72701,200000000.0
2009-12-04 16:10:00,0.72687,0.72795,0.72669,0.72774,208000000.0
2009-12-04 16:15:00,0.72744,0.72757,0.72711,0.72731,193600000.0
2009-12-04 16:20:00,0.72728,0.72744,0.72683,0.72712,225600000.0
2009-12-04 16:25:00,0.72694,0.7277,0.7269,0.72768,170600000.0
2009-12-04 16:30:00,0.72776,0.72797,0.72748,0.72748,235200000.0
2009-12-04 16:35:00,0.7275,0.72815,0.72742,0.72796,281400000.0
2009-12-04 16:40:00,0.72811,0.72863,0.72798,0.72835,256400000.0
2009-12-04 16:45:00,0.72855,0.72901,0.72855,0.72894,316200000.0
2009-12-04 16:50:00,0.72899,0.72899,0.72739,0.72772,192000000.0
2009-12-04 16:55:00,0.72824,0.72843,0.72767,0.72769,197600000.0
2009-12-04 17:00:00,0.72756,0.72777,0.72729,0.72766,232800000.0
2009-12-04 17:05:00,0.72746,0.72767,0.72681,0.72681,253200000.0
2009-12-04 17:10:00,0.72688,0.72707,0.72613,0.72637,180800000.0
2009-12-04 17:15:00,0.72636,0.72663,0.72623,0.72627,158400000.0
2009-12-04 17:20:00,0.72632,0.72632,0.72552,0.72561,140800000.0
2009-12-04 17:25:00,0.7255,0.72631,0.72538,0.7263,200400000.0
2009-12-04 17:30:00,0.72624,0.72634,0.72542,0.72549,371200000.0
2009-12-04 17:35:00,0.72536,0.72599,0.72536,0.72574,288200000.0
2009-12-04 17:40:00,0.72593,0.72664,0.72563,0.72664,270400000.0
2009-12-04 17:45:00,0.72653,0.72654,0.72563,0.72597,455200000.0
2009-12-04 17:50:00,0.72587,0.7259,0.72545,0.72581,316200000.0
2009-12-04 17:55:00,0.72575,0.7264,0.72549,0.72615,324800000.0
2009-12-04 18:00:00,0.72625,0.72697,0.72623,0.72697,288200000.0
2009-12-04 18:05:00,0.72692,0.72705,0.72636,0.72705,319800000.0
2009-12-04 18:10:00,0.72717,0.72724,0.72681,0.72681,188800000.0
2009-12-04 18:15:00,0.72668,0.72691,0.72647,0.72683,298600000.0
2009-12-04 18:20:00,0.72694,0.72757,0.72686,0.72757,272000000.0
2009-12-04 18:25:00,0.72759,0.72762,0.72668,0.72668,182000000.0
2009-12-04 18:30:00,0.72674,0.72682,0.72613,0.72613,243600000.0
2009-12-04 18:35:00,0.72615,0.72615,0.72573,0.72586,301600000.0
2009-12-04 18:40:00,0.7259,0.72598,0.72542,0.72548,285800000.0
2009-12-04 18:45:00,0.72556,0.72591,0.72536,0.72591,293800000.0
2009-12-04 18:50:00,0.72612,0.72623,0.72582,0.72611,188800000.0
2009-12-04 18:55:00,0.72585,0.72634,0.72585,0.72624,145600000.0
2009-12-04 19:00:00,0.72621,0.72627,0.72595,0.726,134800000.0
2009-12-04 19:05:00,0.72574,0.7263,0.72574,0.72626,252600000.0
2009-12-04 19:10:00,0.72633,0.72679,0.72631,0.72651,171200000.0
2009-12-04 19:15:00,0.72639,0.72699,0.72638,0.72693,158400000.0
2009-12-04 19:20:00,0.72686,0.72686,0.72607,0.72611,131200000.0
2009-12-04 19:25:00,0.72608,0.72638,0.72599,0.72638,231200000.0
2009-12-04 19:30:00,0.72647,0.72669,0.72629,0.72663,172800000.0
2009-12-04 19:35:00,0.72669,0.72725,0.72669,0.72721,108800000.0
2009-12-04 19:40:00,0.72708,0.72742,0.72677,0.72694,105600000.0
2009-12-04 19:45:00,0.72644,0.72737,0.72644,0.72729,112000000.0
2009-12-04 19:50:00,0.72724,0.72727,0.72662,0.72711,95400000.0
2009-12-04 19:55:00,0.72722,0.72722,0.72642,0.72707,118200000.0
2009-12-04 20:00:00,0.72702,0.72715,0.72635,0.72706,117800000.0
2009-12-04 20:05:00,0.72712,0.72722,0.72665,0.72671,120000000.0
2009-12-04 20:10:00,0.72675,0.72686,0.72611,0.72628,144000000.0
2009-12-04 20:15:00,0.72628,0.72651,0.72592,0.72643,96000000.0
2009-12-04 20:20:00,0.72634,0.7266,0.72562,0.72607,81600000.0
2009-12-04 20:25:00,0.72651,0.72676,0.72626,0.72632,86400000.0
2009-12-04 20:30:00,0.7264,0.72652,0.7262,0.72651,144000000.0
2009-12-04 20:35:00,0.72656,0.72669,0.72611,0.72611,97600000.0
2009-12-04 20:40:00,0.72611,0.72712,0.72604,0.72709,65600000.0
2009-12-04 20:45:00,0.72657,0.72751,0.72657,0.72751,92800000.0
2009-12-04 20:50:00,0.72757,0.72797,0.72737,0.72739,78400000.0
2009-12-04 20:55:00,0.72752,0.72759,0.72715,0.72722,86400000.0
2009-12-04 21:00:00,0.7272,0.72765,0.72677,0.72748,78400000.0
2009-12-04 21:05:00,0.7275,0.72754,0.72656,0.72666,54400000.0
2009-12-04 21:10:00,0.72665,0.72684,0.72652,0.72663,62400000.0
2009-12-04 21:15:00,0.72686,0.72693,0.72602,0.72617,55400000.0
2009-12-04 21:20:00,0.72635,0.72656,0.72573,0.72607,57600000.0
2009-12-04 21:25:00,0.72625,0.72682,0.72608,0.72656,88400000.0
2009-12-04 21:30:00,0.72646,0.72736,0.72633,0.72736,63400000.0
2009-12-04 21:35:00,0.72741,0.72779,0.7271,0.72761,75200000.0
2009-12-04 21:40:00,0.72754,0.72763,0.72686,0.72686,68800000.0
2009-12-04 21:45:00,0.72728,0.72766,0.72722,0.72722,84800000.0
2009-12-04 21:50:00,0.72691,0.72761,0.72691,0.72759,81600000.0
2009-12-04 21:55:00,0.72761,0.72761,0.72702,0.72702,129600000.0
2009-12-04 22:00:00,0.72657,0.72657,0.72605,0.72629,171000000.0
2009-12-04 22:05:00,0.72655,0.72724,0.72655,0.72681,115200000.0
2009-12-04 22:10:00,0.72681,0.72765,0.72673,0.72759,86800000.0
2009-12-04 22:15:00,0.72759,0.72783,0.72725,0.72725,79400000.0
2009-12-04 22:20:00,0.72732,0.72792,0.72717,0.72792,65600000.0
2009-12-04 22:25:00,0.72807,0.72825,0.72787,0.72787,84800000.0
2009-12-04 22:30:00,0.7277,0.72774,0.72728,0.72743,147200000.0
2009-12-04 22:35:00,0.72742,0.72765,0.72712,0.72733,142400000.0
2009-12-04 22:40:00,0.72733,0.72778,0.72733,0.7276,68800000.0
2009-12-04 22:45:00,0.72757,0.72764,0.7272,0.72727,93800000.0
2009-12-04 22:50:00,0.72694,0.72743,0.72678,0.72743,67600000.0
2009-12-04 22:55:00,0.72729,0.72748,0.72678,0.72693,68800000.0
2009-12-04 23:00:00,0.72691,0.72727,0.72536,0.72727,84800000.0
2009-12-04 23:05:00,0.72736,0.72801,0.72713,0.72793,68800000.0
2009-12-04 23:10:00,0.72797,0.72826,0.7272,0.72818,64000000.0
2009-12-04 23:15:00,0.72705,0.72847,0.72671,0.72839,64000000.0
2009-12-04 23:20:00,0.72847,0.7285,0.7281,0.72837,57000000.0
2009-12-04 23:25:00,0.72852,0.72887,0.7285,0.72864,80000000.0
2009-12-04 23:30:00,0.72849,0.72849,0.72711,0.72773,99200000.0
2009-12-04 23:35:00,0.72706,0.7279,0.72609,0.72732,84000000.0
2009-12-04 23:40:00,0.72742,0.72748,0.72685,0.72746,78800000.0
2009-12-04 23:45:00,0.72745,0.72754,0.72716,0.72731,59200000.0
2009-12-04 23:50:00,0.72723,0.72737,0.72668,0.72668,51200000.0
2009-12-04 23:55:00,0.7266,0.72736,0.72639,0.72666,112400000.0
2009-12-07 00:00:00,0.72727,0.72731,0.72613,0.72613,73600000.0
2009-12-07 00:05:00,0.72664,0.72693,0.72476,0.72611,65600000.0
2009-12-07 00:10:00,0.72636,0.72688,0.7256,0.72682,81000000.0
2009-12-07 00:15:00,0.72666,0.72687,0.72571,0.72687,53200000.0
2009-12-07 00:20:00,0.72673,0.72721,0.72651,0.72655,47400000.0
2009-12-07 00:25:00,0.72659,0.72704,0.72645,0.72693,56000000.0
2009-12-07 00:30:00,0.72673,0.72715,0.72662,0.72702,83600000.0
2009-12-07 00:35:00,0.72706,0.72719,0.72553,0.72706,60800000.0
2009-12-07 00:40:00,0.72717,0.72786,0.72709,0.72764,59200000.0
2009-12-07 00:45:00,0.72768,0.72855,0.72765,0.72821,64000000.0
2009-12-07 00:50:00,0.72823,0.7286,0.7281,0.72832,56000000.0
2009-12-07 00:55:00,0.72823,0.72857,0.72804,0.7284,66600000.0
2009-12-07 01:00:00,0.72851,0.72854,0.7264,0.72805,67200000.0
2009-12-07 01:05:00,0.7282,0.72844,0.72645,0.72719,72000000.0
2009-12-07 01:10:00,0.72727,0.72776,0.727,0.72752,54400000.0
2009-12-07 01:15:00,0.72744,0.72772,0.72684,0.72766,54400000.0
2009-12-07 01:20:00,0.72776,0.72811,0.72776,0.72786,67200000.0
2009-12-07 01:25:00,0.72738,0.72818,0.72711,0.72771,90600000.0
2009-12-07 01:30:00,0.72801,0.72801,0.72751,0.72771,118800000.0
2009-12-07 01:35:00,0.72767,0.72776,0.72633,0.72665,64000000.0
2009-12-07 01:40:00,0.7267,0.72691,0.72646,0.7265,54400000.0
2009-12-07 01:45:00,0.7265,0.72695,0.72644,0.7268,60000000.0
2009-12-07 01:50:00,0.72675,0.72726,0.72659,0.72726,70400000.0
2009-12-07 01:55:00,0.7273,0.72752,0.72703,0.72738,88000000.0
2009-12-07 02:00:00,0.72721,0.72769,0.72677,0.72763,88000000.0
2009-12-07 02:05:00,0.72757,0.72809,0.7271,0.72714,70400000.0
2009-12-07 02:10:00,0.72724,0.72725,0.72658,0.72685,59600000.0
2009-12-07 02:15:00,0.72669,0.72689,0.72652,0.72685,54400000.0
2009-12-07 02:20:00,0.72695,0.72748,0.72611,0.72732,64000000.0
2009-12-07 02:25:00,0.72752,0.72813,0.72727,0.72781,120400000.0
2009-12-07 02:30:00,0.72769,0.72849,0.72769,0.72792,91200000.0
2009-12-07 02:35:00,0.72789,0.72882,0.72774,0.72851,67200000.0
2009-12-07 02:40:00,0.72851,0.72855,0.72816,0.72816,46400000.0
2009-12-07 02:45:00,0.72815,0.72873,0.72803,0.72867,54400000.0
2009-12-07 02:50:00,0.72868,0.72918,0.72865,0.72903,64000000.0
2009-12-07 02:55:00,0.72904,0.72904,0.72844,0.7287,67600000.0
2009-12-07 03:00:00,0.72873,0.72901,0.72861,0.72864,67200000.0
2009-12-07 03:05:00,0.72863,0.72869,0.72818,0.72842,56000000.0
2009-12-07 03:10:00,0.72834,0.72853,0.7282,0.72829,64000000.0
2009-12-07 03:15:00,0.72824,0.72854,0.72811,0.72843,59200000.0
2009-12-07 03:20:00,0.72847,0.72857,0.72824,0.72832,60800000.0
2009-12-07 03:25:00,0.72823,0.72829,0.72795,0.72809,83000000.0
2009-12-07 03:30:00,0.72809,0.72823,0.72799,0.72821,56400000.0
2009-12-07 03:35:00,0.72821,0.72851,0.72818,0.72836,48000000.0
2009-12-07 03:40:00,0.72849,0.72867,0.72821,0.72829,52800000.0
2009-12-07 03:45:00,0.72844,0.72858,0.72756,0.72805,82000000.0
2009-12-07 03:50:00,0.72829,0.72883,0.72812,0.72866,65600000.0
2009-12-07 03:55:00,0.72824,0.72853,0.72818,0.72848,73600000.0
2009-12-07 04:00:00,0.7285,0.72869,0.72788,0.72861,111800000.0
2009-12-07 04:05:00,0.72878,0.72886,0.72828,0.72828,51200000.0
2009-12-07 04:10:00,0.72831,0.72858,0.72826,0.72826,59200000.0
2009-12-07 04:15:00,0.72826,0.72853,0.72819,0.72853,78400000.0
2009-12-07 04:20:00,0.72857,0.72912,0.72791,0.72912,82600000.0
2009-12-07 04:25:00,0.72904,0.72909,0.72868,0.72874,98600000.0
2009-12-07 04:30:00,0.72875,0.72875,0.72856,0.7287,80000000.0
2009-12-07 04:35:00,0.72869,0.72869,0.72836,0.72854,57000000.0
2009-12-07 04:40:00,0.7285,0.72868,0.72831,0.72835,54400000.0
2009-12-07 04:45:00,0.72834,0.7286,0.72828,0.72857,64000000.0
2009-12-07 04:50:00,0.72845,0.72855,0.72816,0.72828,68800000.0
2009-12-07 04:55:00,0.72823,0.72828,0.72806,0.72813,84800000.0
2009-12-07 05:00:00,0.72831,0.72857,0.72771,0.72849,69200000.0
2009-12-07 05:05:00,0.7285,0.72853,0.72783,0.72831,67200000.0
2009-12-07 05:10:00,0.7283,0.72837,0.72801,0.72822,94400000.0
2009-12-07 05:15:00,0.72761,0.72821,0.72761,0.728,68800000.0
2009-12-07 05:20:00,0.72802,0.72844,0.72782,0.72788,142400000.0
2009-12-07 05:25:00,0.72785,0.72785,0.72721,0.7273,147200000.0
2009-12-07 05:30:00,0.72725,0.7276,0.72725,0.72745,84800000.0
2009-12-07 05:35:00,0.72736,0.7277,0.72736,0.72765,65600000.0
2009-12-07 05:40:00,0.72763,0.72792,0.72756,0.72761,80400000.0
2009-12-07 05:45:00,0.72753,0.72773,0.7275,0.72764,86400000.0
2009-12-07 05:50:00,0.72767,0.72775,0.72742,0.72742,115200000.0
2009-12-07 05:55:00,0.72739,0.72759,0.72734,0.72742,171200000.0
2009-12-07 06:00:00,0.72747,0.72779,0.7274,0.72779,129600000.0
2009-12-07 06:05:00,0.72773,0.72794,0.72773,0.72784,81600000.0
2009-12-07 06:10:00,0.72763,0.728,0.72749,0.72784,84800000.0
2009-12-07 06:15:00,0.72789,0.72795,0.72698,0.72765,68800000.0
2009-12-07 06:20:00,0.72748,0.72782,0.72702,0.72753,75200000.0
2009-12-07 06:25:00,0.72742,0.72798,0.72713,0.72744,64000000.0
2009-12-07 06:30:00,0.72779,0.72779,0.72716,0.72751,87400000.0
2009-12-07 06:35:00,0.72751,0.72762,0.7271,0.72754,57600000.0
2009-12-07 06:40:00,0.7273,0.72785,0.72707,0.72773,55400000.0
2009-12-07 06:45:00,0.72773,0.72785,0.72718,0.72775,62400000.0
2009-12-07 06:50:00,0.72762,0.72771,0.72743,0.72756,54400000.0
2009-12-07 06:55:00,0.72753,0.72759,0.72696,0.72731,77800000.0
2009-12-07 07:00:00,0.72743,0.72785,0.72733,0.72774,86400000.0
2009-12-07 07:05:00,0.7274,0.72782,0.72684,0.72777,78400000.0
2009-12-07 07:10:00,0.72783,0.72804,0.72773,0.72792,92800000.0
2009-12-07 07:15:00,0.72802,0.72811,0.72741,0.72806,65600000.0
2009-12-07 07:20:00,0.72808,0.7281,0.72783,0.72805,98400000.0
2009-12-07 07:25:00,0.72805,0.72814,0.72747,0.72795,144000000.0
2009-12-07 07:30:00,0.72778,0.72793,0.72765,0.72765,86400000.0
2009-12-07 07:35:00,0.7271,0.72801,0.7271,0.72764,81600000.0
2009-12-07 07:40:00,0.72756,0.72823,0.72751,0.72795,96400000.0
2009-12-07 07:45:00,0.72787,0.72795,0.72744,0.72777,144000000.0
2009-12-07 07:50:00,0.72774,0.72798,0.72773,0.72798,119400000.0
2009-12-07 07:55:00,0.72794,0.72845,0.72753,0.72843,117800000.0
2009-12-07 08:00:00,0.72823,0.72823,0.72751,0.72766,118800000.0
2009-12-07 08:05:00,0.72774,0.72777,0.72738,0.72739,96000000.0
2009-12-07 08:10:00,0.72743,0.72773,0.72743,0.72766,112000000.0
2009-12-07 08:15:00,0.72764,0.72775,0.72733,0.72747,105600000.0
2009-12-07 08:20:00,0.72756,0.72773,0.72751,0.72754,108600000.0
2009-12-07 08:25:00,0.72758,0.72771,0.72725,0.72739,172800000.0
2009-12-07 08:30:00,0.72731,0.72781,0.72731,0.7277,229800000.0
2009-12-07 08:35:00,0.72779,0.7279,0.72756,0.7279,131200000.0
2009-12-07 08:40:00,0.72801,0.72803,0.72767,0.72797,158800000.0
2009-12-07 08:45:00,0.72796,0.728,0.72729,0.72787,170000000.0
2009-12-07 08:50:00,0.72779,0.72786,0.72727,0.72766,253000000.0
2009-12-07 08:55:00,0.72772,0.72772,0.7272,0.72724,134400000.0
2009-12-07 09:00:00,0.72724,0.72725,0.7271,0.72715,145600000.0
2009-12-07 09:05:00,0.72714,0.72718,0.72659,0.72663,188200000.0
2009-12-07 09:10:00,0.72635,0.72635,0.72574,0.72588,294400000.0
2009-12-07 09:15:00,0.72591,0.72635,0.72582,0.72598,286400000.0
2009-12-07 09:20:00,0.72589,0.72627,0.72572,0.72623,302400000.0
2009-12-07 09:25:00,0.72618,0.72698,0.726,0.72694,244400000.0
2009-12-07 09:30:00,0.72693,0.72699,0.72668,0.72688,182400000.0
2009-12-07 09:35:00,0.72693,0.72701,0.72597,0.72636,270800000.0
2009-12-07 09:40:00,0.72668,0.7267,0.72624,0.72633,299000000.0
2009-12-07 09:45:00,0.72633,0.72657,0.7263,0.72657,188800000.0
2009-12-07 09:50:00,0.72657,0.72657,0.72622,0.72639,319400000.0
2009-12-07 09:55:00,0.72633,0.72639,0.72619,0.7263,288400000.0
2009-12-07 10:00:00,0.72636,0.72663,0.72634,0.7265,324600000.0
2009-12-07 10:05:00,0.72651,0.72672,0.72622,0.72636,317200000.0
2009-12-07 10:10:00,0.7264,0.7264,0.72608,0.72609,455800000.0
2009-12-07 10:15:00,0.72613,0.72641,0.72605,0.72606,270200000.0
2009-12-07 10:20:00,0.72596,0.72614,0.72574,0.72574,288000000.0
2009-12-07 10:25:00,0.72569,0.7257,0.7253,0.7257,371200000.0
2009-12-07 10:30:00,0.72572,0.72586,0.72532,0.72532,200800000.0
2009-12-07 10:35:00,0.72524,0.72539,0.72466,0.72479,140800000.0
2009-12-07 10:40:00,0.7248,0.72518,0.72462,0.7249,158400000.0
2009-12-07 10:45:00,0.72487,0.72487,0.7243,0.72471,180800000.0
2009-12-07 10:50:00,0.72493,0.7251,0.72489,0.72505,252600000.0
2009-12-07 10:55:00,0.72494,0.72499,0.72458,0.72478,232400000.0
2009-12-07 11:00:00,0.72485,0.72554,0.72485,0.72545,196800000.0
2009-12-07 11:05:00,0.72551,0.72573,0.72547,0.72555,192000000.0
2009-12-07 11:10:00,0.72559,0.72591,0.72513,0.72536,315000000.0
2009-12-07 11:15:00,0.72528,0.72592,0.72524,0.72556,255400000.0
2009-12-07 11:20:00,0.72564,0.72618,0.72533,0.72618,281600000.0
2009-12-07 11:25:00,0.72608,0.72611,0.72553,0.72557,233800000.0
2009-12-07 11:30:00,0.72545,0.72579,0.72525,0.72531,171200000.0
2009-12-07 11:35:00,0.72532,0.72535,0.72498,0.72498,225000000.0
2009-12-07 11:40:00,0.72497,0.7253,0.72497,0.72525,194400000.0
2009-12-07 11:45:00,0.72534,0.72546,0.72524,0.72535,208000000.0
2009-12-07 11:50:00,0.7253,0.72562,0.72521,0.72558,200000000.0
2009-12-07 11:55:00,0.7257,0.72573,0.72551,0.72563,238800000.0
2009-12-07 12:00:00,0.72568,0.72568,0.72528,0.72528,157200000.0
2009-12-07 12:05:00,0.7253,0.72567,0.7253,0.72564,124800000.0
2009-12-07 12:10:00,0.72549,0.72572,0.72543,0.72546,154600000.0
2009-12-07 12:15:00,0.72544,0.72563,0.72465,0.72563,206200000.0
2009-12-07 12:20:00,0.72572,0.72579,0.72535,0.72561,204800000.0
2009-12-07 12:25:00,0.72562,0.7261,0.72472,0.72472,251200000.0
2009-12-07 12:30:00,0.72476,0.72607,0.72476,0.72567,193000000.0
2009-12-07 12:35:00,0.72555,0.72558,0.72523,0.72524,163000000.0
2009-12-07 12:40:00,0.72532,0.72532,0.7251,0.72514,92800000.0
2009-12-07 12:45:00,0.72512,0.7253,0.72502,0.72502,227600000.0
2009-12-07 12:50:00,0.72511,0.72528,0.72493,0.72522,155600000.0
2009-12-07 12:55:00,0.72519,0.72541,0.72515,0.7253,154000000.0
2009-12-07 13:00:00,0.72533,0.7257,0.72529,0.72569,108800000.0
2009-12-07 13:05:00,0.7257,0.72577,0.72554,0.7256,132800000.0
2009-12-07 13:10:00,0.72559,0.72559,0.72498,0.72513,147200000.0
2009-12-07 13:15:00,0.72512,0.72521,0.72482,0.72485,244800000.0
2009-12-07 13:20:00,0.72491,0.72498,0.72471,0.72478,235200000.0
2009-12-07 13:25:00,0.72486,0.72491,0.72453,0.72462,208000000.0
2009-12-07 13:30:00,0.72459,0.72479,0.7245,0.72462,191200000.0
2009-12-07 13:35:00,0.72458,0.72472,0.72448,0.72471,157200000.0
2009-12-07 13:40:00,0.72464,0.72477,0.7244,0.72458,186400000.0
2009-12-07 13:45:00,0.72454,0.72461,0.72416,0.72424,116800000.0
2009-12-07 13:50:00,0.72434,0.72438,0.72322,0.72438,182200000.0
2009-12-07 13:55:00,0.72436,0.72446,0.72397,0.72397,171000000.0
2009-12-07 14:00:00,0.72432,0.72453,0.72425,0.72432,129000000.0
2009-12-07 14:05:00,0.72461,0.72472,0.72442,0.72472,156200000.0
2009-12-07 14:10:00,0.72478,0.7251,0.72456,0.72485,121400000.0
2009-12-07 14:15:00,0.72486,0.72506,0.72478,0.72505,140200000.0
2009-12-07 14:20:00,0.72515,0.72527,0.72493,0.72521,124800000.0
2009-12-07 14:25:00,0.72523,0.72553,0.72506,0.72547,104000000.0
2009-12-07 14:30:00,0.72562,0.72608,0.72562,0.72575,53800000.0
2009-12-07 14:35:00,0.72593,0.72607,0.72565,0.72571,67200000.0
2009-12-07 14:40:00,0.72584,0.72624,0.72577,0.72621,56400000.0
2009-12-07 14:45:00,0.72622,0.7265,0.72615,0.72631,58000000.0
2009-12-07 14:50:00,0.72644,0.72644,0.72613,0.72628,51600000.0
2009-12-07 14:55:00,0.72636,0.72636,0.72556,0.72568,64000000.0
2009-12-07 15:00:00,0.72573,0.72593,0.72482,0.7256,57600000.0
2009-12-07 15:05:00,0.72567,0.72574,0.72467,0.72566,75200000.0
2009-12-07 15:10:00,0.72575,0.72594,0.72563,0.72567,60800000.0
2009-12-07 15:15:00,0.72549,0.72558,0.72527,0.72529,57600000.0
2009-12-07 15:20:00,0.72518,0.72547,0.72504,0.72524,65600000.0
2009-12-07 15:25:00,0.72521,0.72521,0.72486,0.72494,53200000.0
2009-12-07 15:30:00,0.72506,0.72551,0.72488,0.72551,54400000.0
2009-12-07 15:35:00,0.72551,0.72558,0.7251,0.7251,54400000.0
2009-12-07 15:40:00,0.72511,0.72528,0.72496,0.72528,68800000.0
2009-12-07 15:45:00,0.72536,0.72536,0.7247,0.72533,71400000.0
2009-12-07 15:50:00,0.72538,0.72557,0.72518,0.72518,57600000.0
2009-12-07 15:55:00,0.72521,0.72564,0.72491,0.72558,64000000.0
2009-12-07 16:00:00,0.7256,0.72597,0.72557,0.72568,72000000.0
2009-12-07 16:05:00,0.72591,0.72608,0.72554,0.72556,72000000.0
2009-12-07 16:10:00,0.72555,0.7258,0.72538,0.72567,64000000.0
2009-12-07 16:15:00,0.72565,0.72579,0.72461,0.72552,56000000.0
2009-12-07 16:20:00,0.72549,0.72554,0.72493,0.72502,56000000.0
2009-12-07 16:25:00,0.72491,0.72538,0.72481,0.72538,60800000.0
2009-12-07 16:30:00,0.7253,0.72547,0.7251,0.72528,57600000.0
2009-12-07 16:35:00,0.72542,0.72552,0.72447,0.72535,72000000.0
2009-12-07 16:40:00,0.72549,0.72576,0.72527,0.72572,63400000.0
2009-12-07 16:45:00,0.72568,0.72624,0.72557,0.72617,69200000.0
2009-12-07 16:50:00,0.72608,0.72626,0.72574,0.72626,54400000.0
2009-12-07 16:55:00,0.72637,0.72638,0.72606,0.72618,56000000.0
2009-12-07 17:00:00,0.72634,0.72641,0.72582,0.72602,57600000.0
2009-12-07 17:05:00,0.72617,0.72654,0.72609,0.72636,64000000.0
2009-12-07 17:10:00,0.72619,0.72645,0.72612,0.72634,65600000.0
2009-12-07 17:15:00,0.72634,0.72634,0.72595,0.72618,57600000.0
2009-12-07 17:20:00,0.72614,0.72614,0.72527,0.72593,65600000.0
2009-12-07 17:25:00,0.72592,0.72597,0.72538,0.72565,59200000.0
2009-12-07 17:30:00,0.72563,0.72592,0.72556,0.7258,65000000.0
2009-12-07 17:35:00,0.72579,0.72598,0.7257,0.72576,60800000.0
2009-12-07 17:40:00,0.72576,0.72586,0.72528,0.72528,72000000.0
2009-12-07 17:45:00,0.72528,0.72575,0.7252,0.72558,68800000.0
2009-12-07 17:50:00,0.72563,0.72645,0.72543,0.72642,63400000.0
2009-12-07 17:55:00,0.72641,0.72667,0.72614,0.72614,62800000.0
2009-12-07 18:00:00,0.72583,0.72631,0.7258,0.72593,62400000.0
2009-12-07 18:05:00,0.72583,0.72613,0.72557,0.72601,62400000.0
2009-12-07 18:10:00,0.72615,0.72642,0.72588,0.72626,57600000.0
2009-12-07 18:15:00,0.72616,0.72631,0.7259,0.72629,54400000.0
2009-12-07 18:20:00,0.72637,0.72643,0.72599,0.72604,57600000.0
2009-12-07 18:25:00,0.7261,0.72619,0.72491,0.7257,75200000.0
2009-12-07 18:30:00,0.72563,0.72598,0.72556,0.72575,53800000.0
2009-12-07 18:35:00,0.72589,0.72629,0.72582,0.7262,69200000.0
2009-12-07 18:40:00,0.72615,0.72633,0.72594,0.72633,67200000.0
2009-12-07 18:45:00,0.72632,0.72648,0.72605,0.72642,60800000.0
2009-12-07 18:50:00,0.72652,0.72667,0.72624,0.72661,64000000.0
2009-12-07 18:55:00,0.72654,0.72666,0.72626,0.72666,59600000.0
2009-12-07 19:00:00,0.72674,0.72693,0.7267,0.72687,54400000.0
2009-12-07 19:05:00,0.72681,0.72687,0.72638,0.72657,59200000.0
2009-12-07 19:10:00,0.72652,0.72661,0.72619,0.72653,58000000.0
2009-12-07 19:15:00,0.72649,0.72654,0.72559,0.72648,54400000.0
2009-12-07 19:20:00,0.72644,0.72662,0.7264,0.72642,53800000.0
2009-12-07 19:25:00,0.72641,0.72671,0.72625,0.72647,58000000.0
2009-12-07 19:30:00,0.72632,0.72633,0.72588,0.72611,64400000.0
2009-12-07 19:35:00,0.72606,0.72692,0.72566,0.72608,65600000.0
2009-12-07 19:40:00,0.72613,0.72694,0.72603,0.72675,63200000.0
2009-12-07 19:45:00,0.72666,0.72787,0.7265,0.72787,57600000.0
2009-12-07 19:50:00,0.7279,0.72827,0.72756,0.72799,68800000.0
2009-12-07 19:55:00,0.7283,0.72848,0.72794,0.72837,60800000.0
2009-12-07 20:00:00,0.72844,0.72874,0.72789,0.72813,56400000.0
2009-12-07 20:05:00,0.72803,0.72813,0.72766,0.72793,65600000.0
2009-12-07 20:10:00,0.72802,0.72816,0.72782,0.72792,59200000.0
2009-12-07 20:15:00,0.72815,0.72878,0.72798,0.72878,54400000.0
2009-12-07 20:20:00,0.72852,0.72858,0.72817,0.72849,65600000.0
2009-12-07 20:25:00,0.72859,0.72871,0.7281,0.7281,64400000.0
2009-12-07 20:30:00,0.72817,0.72821,0.72766,0.72818,72000000.0
2009-12-07 20:35:00,0.7281,0.72823,0.72766,0.72816,60800000.0
2009-12-07 20:40:00,0.72816,0.72851,0.72805,0.72845,56000000.0
2009-12-07 20:45:00,0.72834,0.72834,0.72773,0.72783,48000000.0
2009-12-07 20:50:00,0.72785,0.72785,0.72728,0.72734,59200000.0
2009-12-07 20:55:00,0.72735,0.72764,0.72702,0.7276,67200000.0
2009-12-07 21:00:00,0.72762,0.72794,0.72753,0.72788,70800000.0
2009-12-07 21:05:00,0.72777,0.72786,0.72743,0.72743,57600000.0
2009-12-07 21:10:00,0.7276,0.72781,0.72748,0.7276,56000000.0
2009-12-07 21:15:00,0.72777,0.72782,0.72746,0.72769,56000000.0
2009-12-07 21:20:00,0.72758,0.72776,0.72698,0.72701,72000000.0
2009-12-07 21:25:00,0.72702,0.72717,0.72671,0.72674,59200000.0
2009-12-07 21:30:00,0.72662,0.72678,0.72581,0.72672,54400000.0
2009-12-07 21:35:00,0.72671,0.72701,0.72629,0.727,67200000.0
2009-12-07 21:40:00,0.72687,0.72727,0.72684,0.72684,66000000.0
2009-12-07 21:45:00,0.72681,0.72683,0.726,0.72658,62400000.0
2009-12-07 21:50:00,0.72652,0.72658,0.72598,0.72612,54800000.0
2009-12-07 21:55:00,0.72621,0.72631,0.72597,0.7262,56000000.0
2009-12-07 22:00:00,0.72612,0.72662,0.7261,0.72659,67200000.0
2009-12-07 22:05:00,0.7264,0.72665,0.72609,0.72609,60800000.0
2009-12-07 22:10:00,0.72601,0.72632,0.72601,0.72617,59600000.0
2009-12-07 22:15:00,0.72566,0.72631,0.72566,0.72619,51600000.0
2009-12-07 22:20:00,0.72605,0.7264,0.72605,0.72624,58600000.0
2009-12-07 22:25:00,0.72623,0.72623,0.72592,0.7261,68800000.0
2009-12-07 22:30:00,0.72613,0.72652,0.72583,0.72644,60800000.0
2009-12-07 22:35:00,0.7265,0.7265,0.72554,0.72589,56000000.0
2009-12-07 22:40:00,0.72621,0.72657,0.72607,0.72657,51200000.0
2009-12-07 22:45:00,0.72659,0.72681,0.72644,0.72679,66000000.0
2009-12-07 22:50:00,0.72685,0.72702,0.72662,0.72668,68800000.0
2009-12-07 22:55:00,0.72668,0.72681,0.72607,0.72611,68000000.0
2009-12-07 23:00:00,0.72599,0.72647,0.72575,0.72641,57000000.0
2009-12-07 23:05:00,0.72655,0.72657,0.72601,0.7265,58600000.0
2009-12-07 23:10:00,0.72647,0.7266,0.72628,0.72652,64400000.0
2009-12-07 23:15:00,0.72661,0.72664,0.72611,0.72648,60800000.0
2009-12-07 23:20:00,0.72651,0.72665,0.72618,0.72647,56000000.0
2009-12-07 23:25:00,0.72651,0.72666,0.72594,0.72658,60800000.0
2009-12-07 23:30:00,0.7266,0.72687,0.72639,0.72687,60800000.0
2009-12-07 23:35:00,0.727,0.72706,0.72622,0.72687,48000000.0
2009-12-07 23:40:00,0.72687,0.72699,0.72647,0.7266,54400000.0
2009-12-07 23:45:00,0.72659,0.72672,0.72558,0.72663,60200000.0
2009-12-07 23:50:00,0.72657,0.72705,0.72633,0.72703,49600000.0
2009-12-07 23:55:00,0.72669,0.72707,0.7266,0.72669,52800000.0
2009-12-08 00:00:00,0.72655,0.72678,0.7264,0.72668,62400000.0
2009-12-08 00:05:00,0.7268,0.72738,0.7268,0.72729,52800000.0
2009-12-08 00:10:00,0.72737,0.72775,0.72737,0.72775,60800000.0
2009-12-08 00:15:00,0.72721,0.7277,0.72721,0.72758,58600000.0
2009-12-08 00:20:00,0.7276,0.72808,0.72734,0.72776,57600000.0
2009-12-08 00:25:00,0.72799,0.72845,0.7279,0.72843,61200000.0
2009-12-08 00:30:00,0.72851,0.72857,0.72744,0.7281,57600000.0
2009-12-08 00:35:00,0.72807,0.72831,0.72724,0.72817,59200000.0
2009-12-08 00:40:00,0.7282,0.72827,0.72806,0.72821,56400000.0
2009-12-08 00:45:00,0.72825,0.72857,0.72817,0.7284,60800000.0
2009-12-08 00:50:00,0.72842,0.7287,0.72823,0.7283,62400000.0
2009-12-08 00:55:00,0.72821,0.72912,0.72815,0.729,56000000.0
2009-12-08 01:00:00,0.72895,0.72906,0.72878,0.7289,64000000.0
2009-12-08 01:05:00,0.72881,0.72885,0.72808,0.7287,59200000.0
2009-12-08 01:10:00,0.72873,0.72882,0.72807,0.72874,59200000.0
2009-12-08 01:15:00,0.72874,0.72874,0.72784,0.72857,59200000.0
2009-12-08 01:20:00,0.72861,0.72861,0.72808,0.72815,65600000.0
2009-12-08 01:25:00,0.72821,0.72848,0.72819,0.72842,52800000.0
2009-12-08 01:30:00,0.7283,0.72843,0.72713,0.72808,58600000.0
2009-12-08 01:35:00,0.72811,0.72826,0.72737,0.72819,62400000.0
2009-12-08 01:40:00,0.7283,0.72849,0.7275,0.72797,67600000.0
2009-12-08 01:45:00,0.72792,0.72803,0.72769,0.72794,52800000.0
2009-12-08 01:50:00,0.72793,0.72834,0.7278,0.72824,65600000.0
2009-12-08 01:55:00,0.72815,0.72832,0.72746,0.72775,62400000.0
2009-12-08 02:00:00,0.72808,0.72845,0.72791,0.72792,88000000.0
2009-12-08 02:05:00,0.72819,0.72832,0.72794,0.72794,75200000.0
2009-12-08 02:10:00,0.72792,0.7281,0.72743,0.72794,59200000.0
2009-12-08 02:15:00,0.72788,0.72833,0.72785,0.7282,57600000.0
2009-12-08 02:20:00,0.72816,0.72834,0.72736,0.72823,64000000.0
2009-12-08 02:25:00,0.72837,0.72848,0.72822,0.72831,120000000.0
2009-12-08 02:30:00,0.72823,0.7288,0.72822,0.7288,91200000.0
2009-12-08 02:35:00,0.72892,0.72898,0.72876,0.72886,67600000.0
2009-12-08 02:40:00,0.7288,0.72898,0.72869,0.72879,46800000.0
2009-12-08 02:45:00,0.72893,0.72893,0.7284,0.7284,54400000.0
2009-12-08 02:50:00,0.72861,0.72891,0.72846,0.72874,64000000.0
2009-12-08 02:55:00,0.72895,0.72899,0.7287,0.72882,67200000.0
2009-12-08 03:00:00,0.72884,0.72898,0.72832,0.72861,67200000.0
2009-12-08 03:05:00,0.72875,0.72897,0.72835,0.72891,55400000.0
2009-12-08 03:10:00,0.7287,0.72907,0.72862,0.72905,64000000.0
2009-12-08 03:15:00,0.72903,0.72936,0.72885,0.72905,59200000.0
2009-12-08 03:20:00,0.72901,0.72917,0.7283,0.7289,60800000.0
2009-12-08 03:25:00,0.72867,0.72879,0.72834,0.72834,83600000.0
2009-12-08 03:30:00,0.72834,0.72848,0.72824,0.72844,56000000.0
2009-12-08 03:35:00,0.7285,0.72854,0.72808,0.72808,48400000.0
2009-12-08 03:40:00,0.72824,0.72835,0.72772,0.72779,53200000.0
2009-12-08 03:45:00,0.72795,0.728,0.72702,0.72772,81600000.0
2009-12-08 03:50:00,0.72771,0.72813,0.72716,0.7281,65600000.0
2009-12-08 03:55:00,0.72774,0.72817,0.72712,0.72801,73600000.0
2009-12-08 04:00:00,0.72784,0.72799,0.72757,0.72783,112000000.0
2009-12-08 04:05:00,0.72761,0.72803,0.72753,0.72783,51200000.0
2009-12-08 04:10:00,0.72779,0.72793,0.7277,0.72773,59200000.0
2009-12-08 04:15:00,0.72779,0.72816,0.72735,0.72795,78400000.0
2009-12-08 04:20:00,0.72791,0.72799,0.72698,0.72773,83200000.0
2009-12-08 04:25:00,0.72781,0.72796,0.72697,0.72777,99200000.0
2009-12-08 04:30:00,0.72788,0.72791,0.72725,0.72759,78800000.0
2009-12-08 04:35:00,0.72767,0.7277,0.72737,0.72754,57600000.0
2009-12-08 04:40:00,0.72758,0.72766,0.72727,0.72731,54400000.0
2009-12-08 04:45:00,0.72664,0.72737,0.72664,0.7272,64000000.0
2009-12-08 04:50:00,0.72708,0.72733,0.72656,0.72711,68800000.0
2009-12-08 04:55:00,0.72712,0.72732,0.72702,0.72732,84200000.0
2009-12-08 05:00:00,0.7263,0.72749,0.7263,0.72703,68800000.0
2009-12-08 05:05:00,0.72713,0.72731,0.72707,0.72713,67200000.0
2009-12-08 05:10:00,0.72705,0.72717,0.72669,0.72717,94400000.0
2009-12-08 05:15:00,0.72654,0.72726,0.72654,0.72691,68800000.0
2009-12-08 05:20:00,0.72694,0.72719,0.72649,0.72718,142400000.0
2009-12-08 05:25:00,0.7272,0.72742,0.72693,0.72735,147600000.0
2009-12-08 05:30:00,0.72728,0.72742,0.72716,0.72741,84800000.0
2009-12-08 05:35:00,0.72723,0.72741,0.72702,0.72741,74000000.0
2009-12-08 05:40:00,0.72717,0.72765,0.72716,0.72765,79400000.0
2009-12-08 05:45:00,0.72769,0.72769,0.72741,0.72751,86400000.0
2009-12-08 05:50:00,0.72759,0.72762,0.72669,0.72725,115200000.0
2009-12-08 05:55:00,0.72749,0.72792,0.72737,0.72792,169800000.0
2009-12-08 06:00:00,0.72791,0.72813,0.72777,0.72806,129600000.0
2009-12-08 06:05:00,0.72796,0.72803,0.72727,0.72803,81000000.0
2009-12-08 06:10:00,0.72786,0.728,0.72686,0.72787,84200000.0
2009-12-08 06:15:00,0.72782,0.72813,0.72742,0.72801,68800000.0
2009-12-08 06:20:00,0.72794,0.72806,0.72736,0.72775,75600000.0
2009-12-08 06:25:00,0.72792,0.72793,0.72707,0.7279,56000000.0
2009-12-08 06:30:00,0.72733,0.72789,0.72733,0.72757,88000000.0
2009-12-08 06:35:00,0.7276,0.72766,0.7274,0.7274,57600000.0
2009-12-08 06:40:00,0.72743,0.72747,0.72718,0.72728,62400000.0
2009-12-08 06:45:00,0.72736,0.72744,0.72662,0.7272,62400000.0
2009-12-08 06:50:00,0.7272,0.72725,0.72688,0.72688,54400000.0
2009-12-08 06:55:00,0.72689,0.72707,0.72676,0.72678,78400000.0
2009-12-08 07:00:00,0.72627,0.72708,0.72617,0.72693,86200000.0
2009-12-08 07:05:00,0.72694,0.72711,0.72687,0.72691,78400000.0
2009-12-08 07:10:00,0.72693,0.72693,0.72664,0.72688,92800000.0
2009-12-08 07:15:00,0.72614,0.72701,0.72614,0.72681,65600000.0
2009-12-08 07:20:00,0.72671,0.7268,0.72612,0.72667,97600000.0
2009-12-08 07:25:00,0.7266,0.72672,0.72645,0.72665,144400000.0
2009-12-08 07:30:00,0.72651,0.7267,0.72643,0.72646,86400000.0
2009-12-08 07:35:00,0.72622,0.72646,0.72612,0.72646,81600000.0
2009-12-08 07:40:00,0.72648,0.72657,0.72578,0.72586,96400000.0
2009-12-08 07:45:00,0.72599,0.72632,0.72591,0.72613,144000000.0
2009-12-08 07:50:00,0.72611,0.72627,0.72584,0.72609,120000000.0
2009-12-08 07:55:00,0.72611,0.72624,0.72554,0.72624,117800000.0
2009-12-08 08:00:00,0.72627,0.72642,0.726,0.72625,117800000.0
2009-12-08 08:05:00,0.72633,0.72664,0.72633,0.72645,95800000.0
2009-12-08 08:10:00,0.72645,0.72647,0.72595,0.72597,112000000.0
2009-12-08 08:15:00,0.7259,0.72641,0.7259,0.72613,105600000.0
2009-12-08 08:20:00,0.72615,0.72643,0.72599,0.72613,108200000.0
2009-12-08 08:25:00,0.72632,0.7264,0.72606,0.72611,172800000.0
2009-12-08 08:30:00,0.72604,0.72611,0.72587,0.72592,229600000.0
2009-12-08 08:35:00,0.72597,0.72613,0.7259,0.72613,131200000.0
2009-12-08 08:40:00,0.72614,0.72631,0.72596,0.72626,158800000.0
2009-12-08 08:45:00,0.72619,0.72629,0.72591,0.72624,171000000.0
2009-12-08 08:50:00,0.72627,0.72659,0.72619,0.7264,253200000.0
2009-12-08 08:55:00,0.72636,0.72641,0.72613,0.72622,133800000.0
2009-12-08 09:00:00,0.72621,0.72642,0.72596,0.72632,144400000.0
2009-12-08 09:05:00,0.72634,0.72637,0.7259,0.72603,188800000.0
2009-12-08 09:10:00,0.72604,0.72621,0.72597,0.72613,293800000.0
2009-12-08 09:15:00,0.72609,0.7263,0.72605,0.72622,286400000.0
2009-12-08 09:20:00,0.72608,0.72612,0.72582,0.72597,301200000.0
2009-12-08 09:25:00,0.72597,0.72603,0.72566,0.72584,243200000.0
2009-12-08 09:30:00,0.72585,0.72634,0.72581,0.72606,182400000.0
2009-12-08 09:35:00,0.72611,0.72637,0.72594,0.72631,271200000.0
2009-12-08 09:40:00,0.72647,0.72657,0.72601,0.72604,299600000.0
2009-12-08 09:45:00,0.726,0.72657,0.72588,0.72656,188800000.0
2009-12-08 09:50:00,0.72643,0.72668,0.72635,0.72668,319800000.0
2009-12-08 09:55:00,0.72663,0.72669,0.7261,0.7261,288800000.0
2009-12-08 10:00:00,0.72602,0.72625,0.7257,0.72604,325200000.0
2009-12-08 10:05:00,0.72601,0.72632,0.72583,0.72603,317600000.0
2009-12-08 10:10:00,0.72606,0.72682,0.72606,0.72677,455800000.0
2009-12-08 10:15:00,0.72688,0.72706,0.72647,0.72649,270600000.0
2009-12-08 10:20:00,0.72645,0.72677,0.72626,0.72659,288400000.0
2009-12-08 10:25:00,0.72659,0.727,0.72659,0.72675,371200000.0
2009-12-08 10:30:00,0.72699,0.72706,0.7267,0.72676,199400000.0
2009-12-08 10:35:00,0.72674,0.72731,0.72643,0.72643,140800000.0
2009-12-08 10:40:00,0.72684,0.72701,0.72673,0.72687,157800000.0
2009-12-08 10:45:00,0.72688,0.72698,0.72672,0.72698,180800000.0
2009-12-08 10:50:00,0.72697,0.72732,0.72697,0.7272,252000000.0
2009-12-08 10:55:00,0.72722,0.72742,0.72711,0.72738,232000000.0
2009-12-08 11:00:00,0.72745,0.72745,0.72709,0.72716,195600000.0
2009-12-08 11:05:00,0.72716,0.72803,0.72716,0.72803,192000000.0
2009-12-08 11:10:00,0.72796,0.728,0.72734,0.7274,317200000.0
2009-12-08 11:15:00,0.72756,0.72795,0.7275,0.72787,256000000.0
2009-12-08 11:20:00,0.72796,0.72806,0.72747,0.72747,281000000.0
2009-12-08 11:25:00,0.72738,0.72739,0.72678,0.72705,235600000.0
2009-12-08 11:30:00,0.72701,0.72778,0.72677,0.72767,171600000.0
2009-12-08 11:35:00,0.72772,0.72774,0.72745,0.72774,225000000.0
2009-12-08 11:40:00,0.72781,0.7283,0.72781,0.72826,193600000.0
2009-12-08 11:45:00,0.72809,0.7283,0.72753,0.72799,208000000.0
2009-12-08 11:50:00,0.72788,0.72789,0.72736,0.72742,199400000.0
2009-12-08 11:55:00,0.7276,0.72794,0.72741,0.7277,237800000.0
2009-12-08 12:00:00,0.72763,0.72793,0.7275,0.72773,157200000.0
2009-12-08 12:05:00,0.72782,0.72799,0.7276,0.7276,124800000.0
2009-12-08 12:10:00,0.72756,0.72766,0.72732,0.72766,155600000.0
2009-12-08 12:15:00,0.72767,0.7277,0.7274,0.72766,205800000.0
2009-12-08 12:20:00,0.72753,0.7276,0.72708,0.72727,204200000.0
2009-12-08 12:25:00,0.72714,0.72714,0.72564,0.72595,250600000.0
2009-12-08 12:30:00,0.7261,0.72727,0.72608,0.72718,193600000.0
2009-12-08 12:35:00,0.72713,0.72755,0.72712,0.72737,164800000.0
2009-12-08 12:40:00,0.72744,0.72753,0.72724,0.72742,92800000.0
2009-12-08 12:45:00,0.72754,0.72772,0.72751,0.72751,226600000.0
2009-12-08 12:50:00,0.72754,0.72761,0.72736,0.72761,155200000.0
2009-12-08 12:55:00,0.72759,0.72771,0.72726,0.72737,153400000.0
2009-12-08 13:00:00,0.72714,0.7277,0.72714,0.72758,109200000.0
2009-12-08 13:05:00,0.72759,0.72764,0.72735,0.72764,133600000.0
2009-12-08 13:10:00,0.7278,0.72791,0.7276,0.72766,147200000.0
2009-12-08 13:15:00,0.72763,0.72773,0.72699,0.72718,244200000.0
2009-12-08 13:20:00,0.72697,0.72747,0.72697,0.72731,235200000.0
2009-12-08 13:25:00,0.7273,0.72738,0.72693,0.72707,207800000.0
2009-12-08 13:30:00,0.72686,0.72716,0.72638,0.72714,190400000.0
2009-12-08 13:35:00,0.72723,0.72723,0.72611,0.72626,156800000.0
2009-12-08 13:40:00,0.72635,0.72664,0.72601,0.72655,185600000.0
2009-12-08 13:45:00,0.72645,0.72654,0.72629,0.72637,116800000.0
2009-12-08 13:50:00,0.72641,0.72736,0.72638,0.72671,182400000.0
2009-12-08 13:55:00,0.72673,0.72689,0.7262,0.72642,171200000.0
2009-12-08 14:00:00,0.72634,0.72634,0.72587,0.72608,129600000.0
2009-12-08 14:05:00,0.72597,0.72626,0.72555,0.72555,157200000.0
2009-12-08 14:10:00,0.72545,0.72592,0.72545,0.72592,121000000.0
2009-12-08 14:15:00,0.72609,0.72647,0.72599,0.72623,141200000.0
2009-12-08 14:20:00,0.72623,0.72629,0.72602,0.72627,124800000.0
2009-12-08 14:25:00,0.72641,0.72682,0.72629,0.72682,104000000.0
2009-12-08 14:30:00,0.72665,0.72677,0.72645,0.72667,54400000.0
2009-12-08 14:35:00,0.72679,0.72679,0.7262,0.7267,60800000.0
2009-12-08 14:40:00,0.7267,0.72684,0.72637,0.72669,62400000.0
2009-12-08 14:45:00,0.72675,0.72707,0.72657,0.72657,57600000.0
2009-12-08 14:50:00,0.72633,0.727,0.72633,0.72675,51200000.0
2009-12-08 14:55:00,0.72672,0.72672,0.72634,0.72644,64000000.0
2009-12-08 15:00:00,0.72636,0.72646,0.72521,0.72616,57600000.0
2009-12-08 15:05:00,0.72613,0.72636,0.72538,0.72631,75200000.0
2009-12-08 15:10:00,0.72632,0.7266,0.72606,0.7266,60800000.0
2009-12-08 15:15:00,0.72652,0.72687,0.7264,0.72653,57600000.0
2009-12-08 15:20:00,0.72662,0.72667,0.72631,0.7265,65600000.0
2009-12-08 15:25:00,0.72641,0.72688,0.72612,0.72669,52800000.0
2009-12-08 15:30:00,0.72672,0.72674,0.72581,0.72605,56000000.0
2009-12-08 15:35:00,0.72621,0.72656,0.72621,0.72649,62800000.0
2009-12-08 15:40:00,0.72652,0.72652,0.72619,0.72632,68800000.0
2009-12-08 15:45:00,0.72637,0.72702,0.72628,0.72702,74600000.0
2009-12-08 15:50:00,0.72707,0.7271,0.72666,0.72669,57600000.0
2009-12-08 15:55:00,0.72682,0.72699,0.72651,0.72666,64000000.0
2009-12-08 16:00:00,0.72675,0.72684,0.72631,0.72631,62400000.0
2009-12-08 16:05:00,0.7264,0.72695,0.72634,0.72691,72000000.0
2009-12-08 16:10:00,0.72689,0.7276,0.72684,0.7276,63400000.0
2009-12-08 16:15:00,0.72747,0.72747,0.72609,0.72708,56000000.0
2009-12-08 16:20:00,0.72712,0.72726,0.72688,0.72691,65600000.0
2009-12-08 16:25:00,0.72695,0.72703,0.72675,0.72701,60800000.0
2009-12-08 16:30:00,0.72682,0.72685,0.72641,0.72641,52200000.0
2009-12-08 16:35:00,0.72643,0.72645,0.72523,0.72593,72000000.0
2009-12-08 16:40:00,0.72584,0.72658,0.72563,0.72645,64000000.0
2009-12-08 16:45:00,0.72628,0.72652,0.72594,0.72595,68800000.0
2009-12-08 16:50:00,0.72594,0.7262,0.7257,0.72618,54400000.0
2009-12-08 16:55:00,0.72615,0.72689,0.72594,0.72688,56000000.0
2009-12-08 17:00:00,0.72689,0.72695,0.72617,0.72665,57600000.0
2009-12-08 17:05:00,0.72671,0.72695,0.72646,0.72683,64000000.0
2009-12-08 17:10:00,0.72674,0.72697,0.72667,0.72693,65600000.0
2009-12-08 17:15:00,0.72685,0.72692,0.72664,0.72688,57000000.0
2009-12-08 17:20:00,0.72702,0.72728,0.72677,0.72699,65000000.0
2009-12-08 17:25:00,0.72695,0.72731,0.72693,0.72731,59200000.0
2009-12-08 17:30:00,0.72728,0.72748,0.72671,0.72731,65600000.0
2009-12-08 17:35:00,0.72727,0.72755,0.72725,0.72742,60800000.0
2009-12-08 17:40:00,0.7274,0.72749,0.72687,0.72705,62400000.0
2009-12-08 17:45:00,0.72723,0.7273,0.72706,0.72706,68800000.0
2009-12-08 17:50:00,0.72712,0.72747,0.72683,0.72734,64000000.0
2009-12-08 17:55:00,0.72731,0.7274,0.72666,0.72739,62400000.0
2009-12-08 18:00:00,0.72713,0.72759,0.72704,0.72759,62400000.0
2009-12-08 18:05:00,0.72754,0.72766,0.72729,0.72744,62400000.0
2009-12-08 18:10:00,0.72742,0.72792,0.72716,0.72767,57600000.0
2009-12-08 18:15:00,0.72773,0.72778,0.72745,0.72745,54400000.0
2009-12-08 18:20:00,0.72718,0.72768,0.72711,0.72758,56400000.0
2009-12-08 18:25:00,0.72763,0.72808,0.72697,0.72802,75200000.0
2009-12-08 18:30:00,0.72791,0.72803,0.72768,0.72793,54400000.0
2009-12-08 18:35:00,0.72802,0.72802,0.72766,0.72776,68800000.0
2009-12-08 18:40:00,0.72777,0.7284,0.72776,0.72814,57600000.0
2009-12-08 18:45:00,0.72791,0.72805,0.72697,0.72755,57600000.0
2009-12-08 18:50:00,0.72759,0.72762,0.72713,0.72746,57600000.0
2009-12-08 18:55:00,0.72754,0.72754,0.72724,0.72742,59200000.0
2009-12-08 19:00:00,0.72745,0.7275,0.72728,0.72741,54400000.0
2009-12-08 19:05:00,0.72749,0.7276,0.72685,0.72755,59200000.0
2009-12-08 19:10:00,0.72749,0.72791,0.72742,0.72742,59200000.0
2009-12-08 19:15:00,0.72762,0.72772,0.72645,0.72772,54400000.0
2009-12-08 19:20:00,0.72765,0.72775,0.72717,0.72745,54400000.0
2009-12-08 19:25:00,0.72736,0.72768,0.72723,0.72737,57600000.0
2009-12-08 19:30:00,0.72723,0.7275,0.72701,0.72742,57600000.0
2009-12-08 19:35:00,0.7273,0.72756,0.72709,0.72713,65600000.0
2009-12-08 19:40:00,0.72739,0.72748,0.72701,0.7271,62400000.0
2009-12-08 19:45:00,0.72709,0.72734,0.72689,0.72731,57600000.0
2009-12-08 19:50:00,0.72727,0.72735,0.72682,0.72688,68800000.0
2009-12-08 19:55:00,0.72689,0.72714,0.72664,0.72706,53200000.0
2009-12-08 20:00:00,0.72718,0.72774,0.72695,0.72718,52800000.0
2009-12-08 20:05:00,0.7272,0.72753,0.72702,0.72744,65600000.0
2009-12-08 20:10:00,0.72755,0.72755,0.72713,0.72742,52800000.0
2009-12-08 20:15:00,0.72751,0.72767,0.72734,0.72767,54400000.0
2009-12-08 20:20:00,0.72753,0.72784,0.72704,0.72704,65600000.0
2009-12-08 20:25:00,0.7273,0.72754,0.72706,0.72707,70400000.0
2009-12-08 20:30:00,0.72697,0.72746,0.72696,0.72746,62400000.0
2009-12-08 20:35:00,0.72782,0.72816,0.72738,0.72746,60800000.0
2009-12-08 20:40:00,0.72764,0.72791,0.72748,0.72785,54800000.0
2009-12-08 20:45:00,0.72774,0.72793,0.72752,0.72789,52800000.0
2009-12-08 20:50:00,0.72781,0.72794,0.72778,0.7278,59200000.0
2009-12-08 20:55:00,0.72779,0.72805,0.72705,0.72714,67200000.0
2009-12-08 21:00:00,0.72717,0.72765,0.72694,0.72763,75200000.0
2009-12-08 21:05:00,0.72771,0.72787,0.72754,0.72762,57600000.0
2009-12-08 21:10:00,0.72762,0.72772,0.72729,0.72739,52800000.0
2009-12-08 21:15:00,0.72734,0.72791,0.72734,0.72791,56000000.0
2009-12-08 21:20:00,0.72781,0.72782,0.7269,0.72713,72000000.0
2009-12-08 21:25:00,0.72711,0.7277,0.72711,0.72719,67200000.0
2009-12-08 21:30:00,0.72666,0.72732,0.72624,0.72725,54400000.0
2009-12-08 21:35:00,0.72721,0.72725,0.72646,0.72655,67200000.0
2009-12-08 21:40:00,0.72657,0.72672,0.72621,0.72645,67200000.0
2009-12-08 21:45:00,0.72657,0.72662,0.72628,0.72644,62800000.0
2009-12-08 21:50:00,0.72645,0.7266,0.72523,0.72523,57600000.0
2009-12-08 21:55:00,0.725,0.72506,0.72467,0.72506,56000000.0
2009-12-08 22:00:00,0.72511,0.72545,0.72507,0.72538,49600000.0
2009-12-08 22:05:00,0.72524,0.7257,0.72477,0.72568,60800000.0
2009-12-08 22:10:00,0.72584,0.72604,0.72565,0.72567,59200000.0
2009-12-08 22:15:00,0.72567,0.72586,0.72552,0.72577,51200000.0
2009-12-08 22:20:00,0.72575,0.72596,0.72555,0.72577,59200000.0
2009-12-08 22:25:00,0.72576,0.72601,0.72559,0.72587,68800000.0
2009-12-08 22:30:00,0.72588,0.72613,0.72581,0.72602,60800000.0
2009-12-08 22:35:00,0.72608,0.72615,0.72588,0.726,55400000.0
2009-12-08 22:40:00,0.72601,0.72609,0.72583,0.72609,51200000.0
2009-12-08 22:45:00,0.72599,0.72612,0.72574,0.72596,65600000.0
2009-12-08 22:50:00,0.72586,0.72602,0.72575,0.72593,69200000.0
2009-12-08 22:55:00,0.72593,0.72595,0.72568,0.72593,67200000.0
2009-12-08 23:00:00,0.72594,0.72595,0.7254,0.72544,57600000.0
2009-12-08 23:05:00,0.72547,0.72557,0.72492,0.72544,59600000.0
2009-12-08 23:10:00,0.72559,0.72581,0.72546,0.72577,65600000.0
2009-12-08 23:15:00,0.72534,0.72596,0.72534,0.72583,60800000.0
2009-12-08 23:20:00,0.72587,0.72587,0.72557,0.72564,56000000.0
2009-12-08 23:25:00,0.72555,0.72573,0.72532,0.7255,60200000.0
2009-12-08 23:30:00,0.72547,0.72609,0.72547,0.72606,60200000.0
2009-12-08 23:35:00,0.72614,0.7263,0.72603,0.72608,48000000.0
2009-12-08 23:40:00,0.72617,0.72649,0.72609,0.72647,54400000.0
2009-12-08 23:45:00,0.72587,0.72642,0.72512,0.72619,60800000.0
2009-12-08 23:50:00,0.72601,0.72639,0.72591,0.72605,50000000.0
2009-12-08 23:55:00,0.72613,0.72613,0.72558,0.7256,52200000.0
2009-12-09 00:00:00,0.7256,0.72573,0.72506,0.72568,62800000.0
2009-12-09 00:05:00,0.72572,0.72609,0.7253,0.72592,62800000.0
2009-12-09 00:10:00,0.72601,0.72612,0.72544,0.72599,60200000.0
2009-12-09 00:15:00,0.726,0.726,0.72581,0.7259,59200000.0
2009-12-09 00:20:00,0.72576,0.72621,0.72531,0.72581,57600000.0
2009-12-09 00:25:00,0.72592,0.72605,0.72526,0.72605,60800000.0
2009-12-09 00:30:00,0.72596,0.72626,0.72572,0.72625,57600000.0
2009-12-09 00:35:00,0.72627,0.72658,0.72626,0.72658,59200000.0
2009-12-09 00:40:00,0.72651,0.7266,0.72634,0.7264,56000000.0
2009-12-09 00:45:00,0.72648,0.72652,0.72627,0.7263,67200000.0
2009-12-09 00:50:00,0.72611,0.72635,0.72589,0.72589,62400000.0
2009-12-09 00:55:00,0.72586,0.72612,0.72513,0.72536,56000000.0
2009-12-09 01:00:00,0.72529,0.72533,0.72481,0.72515,64000000.0
2009-12-09 01:05:00,0.72514,0.72534,0.72461,0.72486,58600000.0
2009-12-09 01:10:00,0.72495,0.72498,0.7245,0.72498,59200000.0
2009-12-09 01:15:00,0.72499,0.72506,0.72448,0.72499,68800000.0
2009-12-09 01:20:00,0.72494,0.72522,0.72483,0.72501,65600000.0
2009-12-09 01:25:00,0.72506,0.7251,0.7247,0.72471,52800000.0
2009-12-09 01:30:00,0.72448,0.72511,0.72412,0.72508,59600000.0
2009-12-09 01:35:00,0.72499,0.72511,0.72444,0.7245,62400000.0
2009-12-09 01:40:00,0.7247,0.72515,0.72451,0.7251,68800000.0
2009-12-09 01:45:00,0.72508,0.72513,0.72468,0.72498,52800000.0
2009-12-09 01:50:00,0.72502,0.72518,0.72494,0.72502,61200000.0
2009-12-09 01:55:00,0.72476,0.72512,0.72437,0.72494,62800000.0
2009-12-09 02:00:00,0.72484,0.72518,0.72478,0.72517,88000000.0
2009-12-09 02:05:00,0.72525,0.72526,0.72493,0.72514,76800000.0
2009-12-09 02:10:00,0.72531,0.72578,0.72516,0.72578,67200000.0
2009-12-09 02:15:00,0.72575,0.72575,0.72539,0.72557,54800000.0
2009-12-09 02:20:00,0.7255,0.72611,0.72503,0.7261,64000000.0
2009-12-09 02:25:00,0.72623,0.72655,0.72581,0.72584,120000000.0
2009-12-09 02:30:00,0.72584,0.72594,0.72568,0.72574,91200000.0
2009-12-09 02:35:00,0.72567,0.72605,0.72557,0.72595,66600000.0
2009-12-09 02:40:00,0.72599,0.72646,0.72595,0.72645,46400000.0
2009-12-09 02:45:00,0.72653,0.72659,0.72625,0.72642,54400000.0
2009-12-09 02:50:00,0.72646,0.72681,0.72631,0.72647,73600000.0
2009-12-09 02:55:00,0.72633,0.72636,0.72579,0.7263,67200000.0
2009-12-09 03:00:00,0.72629,0.7265,0.72629,0.72647,67200000.0
2009-12-09 03:05:00,0.72641,0.72645,0.72574,0.72574,56000000.0
2009-12-09 03:10:00,0.72566,0.72597,0.72561,0.72574,64000000.0
2009-12-09 03:15:00,0.72558,0.72602,0.7254,0.72602,59200000.0
2009-12-09 03:20:00,0.72595,0.72624,0.72592,0.72622,60800000.0
2009-12-09 03:25:00,0.72625,0.72625,0.72556,0.72556,83200000.0
2009-12-09 03:30:00,0.72568,0.72607,0.72568,0.72593,60800000.0
2009-12-09 03:35:00,0.72589,0.72598,0.72558,0.72558,56000000.0
2009-12-09 03:40:00,0.72561,0.72561,0.72524,0.72535,53200000.0
2009-12-09 03:45:00,0.7256,0.72594,0.72508,0.72527,81600000.0
2009-12-09 03:50:00,0.72534,0.72564,0.72502,0.72564,65600000.0
2009-12-09 03:55:00,0.72522,0.7255,0.72505,0.72546,73600000.0
2009-12-09 04:00:00,0.72552,0.72582,0.72547,0.72571,112000000.0
2009-12-09 04:05:00,0.7259,0.72607,0.72527,0.72539,50600000.0
2009-12-09 04:10:00,0.72544,0.7257,0.72538,0.72569,59200000.0
2009-12-09 04:15:00,0.7256,0.72585,0.72538,0.72569,78800000.0
2009-12-09 04:20:00,0.72581,0.7259,0.72559,0.7259,83200000.0
2009-12-09 04:25:00,0.72589,0.72624,0.72589,0.726,99200000.0
2009-12-09 04:30:00,0.72613,0.72648,0.7259,0.72593,80000000.0
2009-12-09 04:35:00,0.72592,0.72602,0.72573,0.72579,57600000.0
2009-12-09 04:40:00,0.72567,0.72592,0.7256,0.72571,53800000.0
2009-12-09 04:45:00,0.72508,0.72586,0.72508,0.72552,63400000.0
2009-12-09 04:50:00,0.72574,0.72588,0.72487,0.72562,68800000.0
2009-12-09 04:55:00,0.72569,0.72589,0.72559,0.72589,84800000.0
2009-12-09 05:00:00,0.72604,0.72645,0.72604,0.72638,68200000.0
2009-12-09 05:05:00,0.72652,0.72652,0.7257,0.72601,67200000.0
2009-12-09 05:10:00,0.72591,0.72617,0.72584,0.72615,93800000.0
2009-12-09 05:15:00,0.72628,0.72642,0.72545,0.72622,68800000.0
2009-12-09 05:20:00,0.72634,0.72635,0.72617,0.72622,142800000.0
2009-12-09 05:25:00,0.72632,0.72632,0.72596,0.72626,147000000.0
2009-12-09 05:30:00,0.72628,0.72645,0.72576,0.72645,84800000.0
2009-12-09 05:35:00,0.72639,0.72644,0.72614,0.72636,65600000.0
2009-12-09 05:40:00,0.72624,0.72635,0.72524,0.7261,79400000.0
2009-12-09 05:45:00,0.72536,0.72633,0.72536,0.72627,86400000.0
2009-12-09 05:50:00,0.72622,0.72624,0.72592,0.7261,115200000.0
2009-12-09 05:55:00,0.72609,0.72616,0.72595,0.72595,171200000.0
2009-12-09 06:00:00,0.72602,0.72627,0.72602,0.72611,129000000.0
2009-12-09 06:05:00,0.7261,0.72629,0.72553,0.72605,81600000.0
2009-12-09 06:10:00,0.72621,0.72627,0.72573,0.72587,84600000.0
2009-12-09 06:15:00,0.72593,0.72602,0.72546,0.72583,68800000.0
2009-12-09 06:20:00,0.72582,0.72607,0.72505,0.72579,75600000.0
2009-12-09 06:25:00,0.72574,0.72611,0.72527,0.72597,56000000.0
2009-12-09 06:30:00,0.72592,0.72594,0.72572,0.72593,88000000.0
2009-12-09 06:35:00,0.72598,0.72637,0.72563,0.72597,57600000.0
2009-12-09 06:40:00,0.72595,0.72611,0.72577,0.72608,60800000.0
2009-12-09 06:45:00,0.7262,0.72628,0.72602,0.72608,62400000.0
2009-12-09 06:50:00,0.72609,0.72626,0.72575,0.72613,54400000.0
2009-12-09 06:55:00,0.72614,0.72635,0.72605,0.72631,78400000.0
2009-12-09 07:00:00,0.72593,0.72647,0.72593,0.72647,85800000.0
2009-12-09 07:05:00,0.72634,0.72644,0.72627,0.72638,78400000.0
2009-12-09 07:10:00,0.72639,0.72648,0.72631,0.72632,92800000.0
2009-12-09 07:15:00,0.72633,0.72654,0.72633,0.72649,66000000.0
2009-12-09 07:20:00,0.72653,0.7267,0.72648,0.72654,98000000.0
2009-12-09 07:25:00,0.72652,0.72671,0.72649,0.72661,144000000.0
2009-12-09 07:30:00,0.72559,0.72644,0.72559,0.72614,86400000.0
2009-12-09 07:35:00,0.72615,0.72631,0.72599,0.72601,82000000.0
2009-12-09 07:40:00,0.72597,0.72647,0.72538,0.72647,95400000.0
2009-12-09 07:45:00,0.72644,0.72648,0.72621,0.72647,144000000.0
2009-12-09 07:50:00,0.72646,0.72711,0.7261,0.72705,120000000.0
2009-12-09 07:55:00,0.72698,0.72711,0.72653,0.72662,118400000.0
2009-12-09 08:00:00,0.72672,0.7271,0.72661,0.72664,118400000.0
2009-12-09 08:05:00,0.72669,0.72672,0.72648,0.72672,95400000.0
2009-12-09 08:10:00,0.72678,0.72703,0.72671,0.72703,112000000.0
2009-12-09 08:15:00,0.72705,0.7273,0.72688,0.72708,105000000.0
2009-12-09 08:20:00,0.72715,0.72716,0.72652,0.72692,108800000.0
2009-12-09 08:25:00,0.72695,0.72753,0.72681,0.72735,172800000.0
2009-12-09 08:30:00,0.72723,0.72739,0.72695,0.72712,230800000.0
2009-12-09 08:35:00,0.72723,0.72726,0.72705,0.72705,131600000.0
2009-12-09 08:40:00,0.727,0.72731,0.72687,0.72731,158400000.0
2009-12-09 08:45:00,0.72745,0.72758,0.72728,0.7274,170600000.0
2009-12-09 08:50:00,0.72735,0.72745,0.72716,0.72718,253200000.0
2009-12-09 08:55:00,0.72715,0.72746,0.72701,0.72712,134200000.0
2009-12-09 09:00:00,0.72721,0.72738,0.72689,0.72699,145600000.0
2009-12-09 09:05:00,0.72696,0.72746,0.72696,0.72732,188800000.0
2009-12-09 09:10:00,0.72717,0.72721,0.72676,0.72707,294400000.0
2009-12-09 09:15:00,0.72702,0.72733,0.72697,0.72714,286800000.0
2009-12-09 09:20:00,0.72712,0.72718,0.72693,0.72696,301800000.0
2009-12-09 09:25:00,0.72707,0.72721,0.72689,0.72694,244000000.0
2009-12-09 09:30:00,0.72704,0.72731,0.72675,0.72699,182200000.0
2009-12-09 09:35:00,0.727,0.72737,0.72684,0.72727,270800000.0
2009-12-09 09:40:00,0.72725,0.72728,0.72695,0.72695,298600000.0
2009-12-09 09:45:00,0.727,0.7272,0.72692,0.72711,188200000.0
2009-12-09 09:50:00,0.72709,0.72714,0.72674,0.72688,320000000.0
2009-12-09 09:55:00,0.72684,0.72684,0.72639,0.7264,287800000.0
2009-12-09 10:00:00,0.72629,0.72732,0.72612,0.72728,324800000.0
2009-12-09 10:05:00,0.72734,0.72752,0.72712,0.72718,316600000.0
2009-12-09 10:10:00,0.72718,0.72741,0.72699,0.72723,457600000.0
2009-12-09 10:15:00,0.72734,0.72753,0.72719,0.72736,269800000.0
2009-12-09 10:20:00,0.72719,0.72746,0.727,0.7274,288000000.0
2009-12-09 10:25:00,0.7276,0.72868,0.72755,0.72868,370400000.0
2009-12-09 10:30:00,0.72862,0.72862,0.72824,0.72829,200000000.0
2009-12-09 10:35:00,0.72819,0.72824,0.72754,0.72754,140800000.0
2009-12-09 10:40:00,0.72745,0.72771,0.72714,0.72742,157800000.0
2009-12-09 10:45:00,0.72736,0.72773,0.72736,0.72773,179600000.0
2009-12-09 10:50:00,0.72774,0.7278,0.72721,0.72721,252600000.0
2009-12-09 10:55:00,0.72707,0.72767,0.727,0.72767,232000000.0
2009-12-09 11:00:00,0.72753,0.72773,0.72706,0.72723,196800000.0
2009-12-09 11:05:00,0.72712,0.72719,0.72683,0.72699,192000000.0
2009-12-09 11:10:00,0.72712,0.72736,0.72689,0.72736,316600000.0
2009-12-09 11:15:00,0.72718,0.72772,0.72718,0.72763,256000000.0
2009-12-09 11:20:00,0.72766,0.72774,0.72726,0.72772,281000000.0
2009-12-09 11:25:00,0.72771,0.72779,0.72715,0.72719,235000000.0
2009-12-09 11:30:00,0.72712,0.72737,0.72706,0.72715,171600000.0
2009-12-09 11:35:00,0.72712,0.72722,0.72617,0.7268,225000000.0
2009-12-09 11:40:00,0.72699,0.72761,0.72694,0.72754,193600000.0
2009-12-09 11:45:00,0.72755,0.72757,0.72721,0.72721,206800000.0
2009-12-09 11:50:00,0.72712,0.72738,0.72712,0.72717,199400000.0
2009-12-09 11:55:00,0.72731,0.72746,0.72655,0.72739,238400000.0
2009-12-09 12:00:00,0.72679,0.72747,0.72679,0.72739,156800000.0
2009-12-09 12:05:00,0.7273,0.72777,0.72669,0.72761,124200000.0
2009-12-09 12:10:00,0.72764,0.72807,0.72764,0.72802,154600000.0
2009-12-09 12:15:00,0.72808,0.72834,0.72793,0.72834,205800000.0
2009-12-09 12:20:00,0.7283,0.72841,0.72799,0.72831,204800000.0
2009-12-09 12:25:00,0.72834,0.72838,0.7268,0.72706,251800000.0
2009-12-09 12:30:00,0.72715,0.72881,0.7269,0.7285,193600000.0
2009-12-09 12:35:00,0.7286,0.72893,0.72851,0.72893,165200000.0
2009-12-09 12:40:00,0.72927,0.72943,0.72897,0.72897,93200000.0
2009-12-09 12:45:00,0.72899,0.72925,0.72894,0.72894,226600000.0
2009-12-09 12:50:00,0.72911,0.72925,0.729,0.729,155200000.0
2009-12-09 12:55:00,0.72895,0.72908,0.72891,0.72897,154000000.0
2009-12-09 13:00:00,0.72904,0.72917,0.72884,0.72897,108800000.0
2009-12-09 13:05:00,0.72897,0.72921,0.72872,0.72921,133200000.0
2009-12-09 13:10:00,0.72923,0.7295,0.7287,0.72944,147200000.0
2009-12-09 13:15:00,0.72943,0.72957,0.72921,0.72957,244800000.0
2009-12-09 13:20:00,0.72955,0.73028,0.72954,0.73005,235200000.0
2009-12-09 13:25:00,0.7301,0.73027,0.72981,0.72981,208200000.0
2009-12-09 13:30:00,0.72977,0.72998,0.72963,0.72963,189800000.0
2009-12-09 13:35:00,0.72956,0.72981,0.72943,0.72951,156800000.0
2009-12-09 13:40:00,0.72949,0.72965,0.72931,0.72942,185600000.0
2009-12-09 13:45:00,0.7289,0.72967,0.7289,0.72947,116800000.0
2009-12-09 13:50:00,0.72953,0.72991,0.72949,0.72991,182600000.0
2009-12-09 13:55:00,0.72993,0.72998,0.72954,0.72993,171200000.0
2009-12-09 14:00:00,0.72991,0.72998,0.72972,0.72991,129400000.0
2009-12-09 14:05:00,0.72997,0.73022,0.72997,0.73,156200000.0
2009-12-09 14:10:00,0.72994,0.73005,0.72975,0.72975,122400000.0
2009-12-09 14:15:00,0.72974,0.73,0.72966,0.72987,140200000.0
2009-12-09 14:20:00,0.72982,0.72997,0.72966,0.72967,125200000.0
2009-12-09 14:25:00,0.7297,0.72983,0.72927,0.72927,104000000.0
2009-12-09 14:30:00,0.72925,0.72934,0.72909,0.72924,54400000.0
2009-12-09 14:35:00,0.72914,0.72936,0.72905,0.72916,60800000.0
2009-12-09 14:40:00,0.72897,0.72971,0.72878,0.72971,56000000.0
2009-12-09 14:45:00,0.72973,0.72973,0.72947,0.72961,57600000.0
2009-12-09 14:50:00,0.7296,0.73002,0.72948,0.73002,51200000.0
2009-12-09 14:55:00,0.73007,0.7302,0.72975,0.73002,64000000.0
2009-12-09 15:00:00,0.73004,0.7304,0.72891,0.72978,57600000.0
2009-12-09 15:05:00,0.72969,0.72987,0.729,0.72969,75200000.0
2009-12-09 15:10:00,0.72984,0.7301,0.72956,0.72965,60800000.0
2009-12-09 15:15:00,0.72926,0.72962,0.72918,0.72943,65000000.0
2009-12-09 15:20:00,0.72918,0.72985,0.72897,0.72983,65600000.0
2009-12-09 15:25:00,0.72984,0.72997,0.72957,0.72987,52800000.0
2009-12-09 15:30:00,0.7298,0.72996,0.72971,0.72995,54400000.0
2009-12-09 15:35:00,0.72989,0.72998,0.72976,0.72986,54400000.0
2009-12-09 15:40:00,0.7298,0.7298,0.72915,0.72928,68800000.0
2009-12-09 15:45:00,0.72928,0.72966,0.729,0.72955,72000000.0
2009-12-09 15:50:00,0.72941,0.72965,0.72924,0.72925,64400000.0
2009-12-09 15:55:00,0.72943,0.72989,0.72939,0.72983,64000000.0
2009-12-09 16:00:00,0.72975,0.7301,0.72961,0.72977,62400000.0
2009-12-09 16:05:00,0.73008,0.73012,0.72952,0.72966,72000000.0
2009-12-09 16:10:00,0.72963,0.73,0.72947,0.73,64000000.0
2009-12-09 16:15:00,0.73012,0.73013,0.72902,0.73007,56000000.0
2009-12-09 16:20:00,0.73001,0.73054,0.72987,0.73037,56000000.0
2009-12-09 16:25:00,0.73032,0.7304,0.73001,0.73033,60800000.0
2009-12-09 16:30:00,0.73036,0.73093,0.73033,0.73079,59200000.0
2009-12-09 16:35:00,0.73068,0.73068,0.72964,0.73046,72000000.0
2009-12-09 16:40:00,0.73036,0.73036,0.72969,0.7301,70400000.0
2009-12-09 16:45:00,0.73008,0.7304,0.73002,0.7304,69200000.0
2009-12-09 16:50:00,0.73039,0.73094,0.73038,0.73082,54400000.0
2009-12-09 16:55:00,0.73071,0.73071,0.73033,0.73044,56800000.0
2009-12-09 17:00:00,0.73049,0.73116,0.73046,0.73081,57600000.0
2009-12-09 17:05:00,0.73065,0.73117,0.7303,0.73117,64000000.0
2009-12-09 17:10:00,0.73108,0.73119,0.73096,0.73105,65600000.0
2009-12-09 17:15:00,0.73105,0.73113,0.73074,0.73076,57600000.0
2009-12-09 17:20:00,0.73073,0.7308,0.73029,0.73064,65600000.0
2009-12-09 17:25:00,0.7307,0.73096,0.73037,0.73095,59600000.0
2009-12-09 17:30:00,0.73101,0.73139,0.73049,0.73135,65600000.0
2009-12-09 17:35:00,0.73106,0.73131,0.73106,0.73114,61200000.0
2009-12-09 17:40:00,0.73128,0.73171,0.73112,0.73155,62200000.0
2009-12-09 17:45:00,0.73178,0.73195,0.73152,0.73179,68800000.0
2009-12-09 17:50:00,0.7318,0.73181,0.7314,0.7314,64000000.0
2009-12-09 17:55:00,0.73137,0.73154,0.73025,0.73025,61800000.0
2009-12-09 18:00:00,0.72978,0.7308,0.72978,0.73068,70400000.0
2009-12-09 18:05:00,0.73056,0.73062,0.73021,0.73045,62400000.0
2009-12-09 18:10:00,0.73051,0.73063,0.73016,0.73049,57000000.0
2009-12-09 18:15:00,0.73071,0.73106,0.73065,0.73067,54400000.0
2009-12-09 18:20:00,0.73065,0.73067,0.73025,0.73045,59600000.0
2009-12-09 18:25:00,0.73043,0.73043,0.72935,0.73037,75200000.0
2009-12-09 18:30:00,0.73039,0.73062,0.73023,0.73048,58600000.0
2009-12-09 18:35:00,0.73055,0.73068,0.73023,0.73058,68800000.0
2009-12-09 18:40:00,0.73052,0.73089,0.73039,0.73084,62400000.0
2009-12-09 18:45:00,0.73068,0.73076,0.73043,0.73065,64000000.0
2009-12-09 18:50:00,0.73078,0.73113,0.73051,0.73089,64000000.0
2009-12-09 18:55:00,0.73107,0.73109,0.7307,0.73077,59200000.0
2009-12-09 19:00:00,0.73092,0.73104,0.73044,0.73074,54400000.0
2009-12-09 19:05:00,0.73083,0.73095,0.73057,0.73094,59200000.0
2009-12-09 19:10:00,0.73096,0.73133,0.7309,0.73127,59200000.0
2009-12-09 19:15:00,0.73142,0.73143,0.73025,0.73088,54400000.0
2009-12-09 19:20:00,0.73079,0.73079,0.7304,0.73048,53200000.0
2009-12-09 19:25:00,0.73037,0.73057,0.73023,0.73052,57000000.0
2009-12-09 19:30:00,0.7305,0.73062,0.73023,0.73035,57600000.0
2009-12-09 19:35:00,0.73019,0.73033,0.72993,0.7301,65600000.0
2009-12-09 19:40:00,0.73023,0.73038,0.72957,0.72959,62400000.0
2009-12-09 19:45:00,0.72958,0.73002,0.72952,0.73,57600000.0
2009-12-09 19:50:00,0.72996,0.73003,0.72946,0.72959,68200000.0
2009-12-09 19:55:00,0.72969,0.72993,0.72954,0.72978,52800000.0
2009-12-09 20:00:00,0.72988,0.72988,0.72839,0.72853,52800000.0
2009-12-09 20:05:00,0.7287,0.7295,0.7285,0.72947,65600000.0
2009-12-09 20:10:00,0.72952,0.73008,0.72918,0.73008,60800000.0
2009-12-09 20:15:00,0.72985,0.72988,0.72971,0.72982,54400000.0
2009-12-09 20:20:00,0.72982,0.72993,0.7296,0.72976,66000000.0
2009-12-09 20:25:00,0.72976,0.72976,0.72893,0.7291,71400000.0
2009-12-09 20:30:00,0.72921,0.72921,0.72853,0.72888,62400000.0
2009-12-09 20:35:00,0.72898,0.72939,0.72898,0.7293,60800000.0
2009-12-09 20:40:00,0.72943,0.72943,0.72911,0.72932,60800000.0
2009-12-09 20:45:00,0.72928,0.72938,0.72904,0.7293,59600000.0
2009-12-09 20:50:00,0.72919,0.72978,0.72919,0.72965,59200000.0
2009-12-09 20:55:00,0.72962,0.72967,0.72913,0.7294,67200000.0
2009-12-09 21:00:00,0.72933,0.72973,0.72931,0.72969,69800000.0
2009-12-09 21:05:00,0.72961,0.72976,0.72948,0.72971,57600000.0
2009-12-09 21:10:00,0.72958,0.72972,0.72945,0.72958,52800000.0
2009-12-09 21:15:00,0.72959,0.72993,0.72958,0.72969,56000000.0
2009-12-09 21:20:00,0.72961,0.72983,0.7294,0.7295,72000000.0
2009-12-09 21:25:00,0.72923,0.7296,0.7292,0.72929,66000000.0
2009-12-09 21:30:00,0.72932,0.73004,0.72906,0.73004,54400000.0
2009-12-09 21:35:00,0.73009,0.73036,0.72971,0.73007,67200000.0
2009-12-09 21:40:00,0.73009,0.73047,0.72996,0.73026,67200000.0
2009-12-09 21:45:00,0.73022,0.73104,0.73022,0.73098,62800000.0
2009-12-09 21:50:00,0.73095,0.73136,0.7304,0.73118,64000000.0
2009-12-09 21:55:00,0.73132,0.73143,0.73107,0.73107,56000000.0
2009-12-09 22:00:00,0.73116,0.73543,0.73116,0.73479,49000000.0
2009-12-09 22:05:00,0.73453,0.73602,0.73445,0.73568,60800000.0
2009-12-09 22:10:00,0.73553,0.73626,0.73553,0.73579,59200000.0
2009-12-09 22:15:00,0.7357,0.73667,0.73504,0.73656,51200000.0
2009-12-09 22:20:00,0.73642,0.73701,0.73642,0.73698,59200000.0
2009-12-09 22:25:00,0.73721,0.73756,0.73674,0.73701,68800000.0
2009-12-09 22:30:00,0.73703,0.73724,0.73686,0.73719,60800000.0
2009-12-09 22:35:00,0.73735,0.73741,0.7371,0.73716,56000000.0
2009-12-09 22:40:00,0.73716,0.73758,0.73692,0.73758,51000000.0
2009-12-09 22:45:00,0.73759,0.73831,0.7375,0.73818,66000000.0
2009-12-09 22:50:00,0.73821,0.73833,0.73775,0.73796,69200000.0
2009-12-09 22:55:00,0.73793,0.73846,0.73774,0.73841,67200000.0
2009-12-09 23:00:00,0.73855,0.73907,0.73822,0.73907,57600000.0
2009-12-09 23:05:00,0.73918,0.73918,0.73819,0.73819,59200000.0
2009-12-09 23:10:00,0.73815,0.73819,0.73725,0.73786,65600000.0
2009-12-09 23:15:00,0.73729,0.73785,0.73729,0.7375,60800000.0
2009-12-09 23:20:00,0.73757,0.73765,0.73702,0.7375,62400000.0
2009-12-09 23:25:00,0.73744,0.73759,0.73682,0.73739,60800000.0
2009-12-09 23:30:00,0.73727,0.73821,0.73727,0.73821,60800000.0
2009-12-09 23:35:00,0.73824,0.73827,0.73802,0.73808,56400000.0
2009-12-09 23:40:00,0.73809,0.73833,0.73804,0.73832,54400000.0
2009-12-09 23:45:00,0.73821,0.73821,0.73709,0.73782,60800000.0
2009-12-09 23:50:00,0.73778,0.73803,0.73743,0.73773,49000000.0
2009-12-09 23:55:00,0.73781,0.73781,0.73732,0.73764,52800000.0
2009-12-10 00:00:00,0.73749,0.73792,0.73733,0.73778,62400000.0
2009-12-10 00:05:00,0.73782,0.7383,0.73781,0.73819,53200000.0
2009-12-10 00:10:00,0.73821,0.73872,0.73817,0.73872,60800000.0
2009-12-10 00:15:00,0.73874,0.73983,0.7385,0.73983,59200000.0
2009-12-10 00:20:00,0.73975,0.74038,0.73942,0.73987,57600000.0
2009-12-10 00:25:00,0.7402,0.74123,0.7402,0.741,61200000.0
2009-12-10 00:30:00,0.74103,0.74103,0.7404,0.74074,57600000.0
2009-12-10 00:35:00,0.74059,0.74105,0.74028,0.74105,59200000.0
2009-12-10 00:40:00,0.74106,0.74154,0.74066,0.74075,57600000.0
2009-12-10 00:45:00,0.7401,0.74092,0.7401,0.74072,60800000.0
2009-12-10 00:50:00,0.74069,0.74072,0.74024,0.74069,62400000.0
2009-12-10 00:55:00,0.74063,0.74093,0.74038,0.74079,55400000.0
2009-12-10 01:00:00,0.74074,0.74117,0.74071,0.74079,64000000.0
2009-12-10 01:05:00,0.74083,0.74095,0.74033,0.7407,59200000.0
2009-12-10 01:10:00,0.74075,0.74076,0.73993,0.74016,59200000.0
2009-12-10 01:15:00,0.74012,0.74054,0.73996,0.74051,59200000.0
2009-12-10 01:20:00,0.74052,0.7407,0.74022,0.74065,65400000.0
2009-12-10 01:25:00,0.74069,0.74112,0.74063,0.74091,52800000.0
2009-12-10 01:30:00,0.74083,0.74096,0.73985,0.7407,59200000.0
2009-12-10 01:35:00,0.74073,0.74086,0.74013,0.74069,62400000.0
2009-12-10 01:40:00,0.74071,0.7408,0.74036,0.74067,67200000.0
2009-12-10 01:45:00,0.74068,0.74086,0.74043,0.74062,52800000.0
2009-12-10 01:50:00,0.7406,0.74069,0.74006,0.74025,60800000.0
2009-12-10 01:55:00,0.74021,0.74055,0.74013,0.74047,62800000.0
2009-12-10 02:00:00,0.7405,0.7407,0.7404,0.7407,88000000.0
2009-12-10 02:05:00,0.7407,0.74071,0.74031,0.74057,70400000.0
2009-12-10 02:10:00,0.74067,0.74075,0.73997,0.74018,59200000.0
2009-12-10 02:15:00,0.74011,0.74041,0.7401,0.74039,54400000.0
2009-12-10 02:20:00,0.74045,0.74099,0.73976,0.74082,64000000.0
2009-12-10 02:25:00,0.74072,0.74075,0.73982,0.74007,120000000.0
2009-12-10 02:30:00,0.74081,0.74308,0.74081,0.74279,91200000.0
2009-12-10 02:35:00,0.74276,0.74288,0.74228,0.74278,66600000.0
2009-12-10 02:40:00,0.7429,0.74347,0.74277,0.74313,46400000.0
2009-12-10 02:45:00,0.7432,0.7433,0.74245,0.74245,54400000.0
2009-12-10 02:50:00,0.74253,0.74256,0.74183,0.74214,64000000.0
2009-12-10 02:55:00,0.74232,0.74258,0.74176,0.74192,67600000.0
2009-12-10 03:00:00,0.74198,0.74254,0.74198,0.7425,67200000.0
2009-12-10 03:05:00,0.74256,0.74276,0.74236,0.7426,61200000.0
2009-12-10 03:10:00,0.74268,0.74308,0.74226,0.74228,66000000.0
2009-12-10 03:15:00,0.74232,0.74292,0.74224,0.74285,59200000.0
2009-12-10 03:20:00,0.74297,0.7431,0.74276,0.74304,60800000.0
2009-12-10 03:25:00,0.74295,0.74341,0.74295,0.74315,83600000.0
2009-12-10 03:30:00,0.74313,0.74315,0.74252,0.74252,68200000.0
2009-12-10 03:35:00,0.7424,0.7424,0.7421,0.74238,48000000.0
2009-12-10 03:40:00,0.7425,0.7425,0.74177,0.7422,52800000.0
2009-12-10 03:45:00,0.74236,0.74269,0.74192,0.7426,81600000.0
2009-12-10 03:50:00,0.74254,0.74263,0.74217,0.74263,66000000.0
2009-12-10 03:55:00,0.74228,0.74284,0.74225,0.74279,73600000.0
2009-12-10 04:00:00,0.74269,0.74302,0.74258,0.74284,111400000.0
2009-12-10 04:05:00,0.74296,0.74347,0.74288,0.74346,51200000.0
2009-12-10 04:10:00,0.74358,0.74393,0.74337,0.74373,59200000.0
2009-12-10 04:15:00,0.74355,0.74355,0.74318,0.74332,78400000.0
2009-12-10 04:20:00,0.7434,0.74344,0.74292,0.74292,83600000.0
2009-12-10 04:25:00,0.74284,0.74314,0.74278,0.743,99200000.0
2009-12-10 04:30:00,0.74232,0.74312,0.74232,0.7429,80400000.0
2009-12-10 04:35:00,0.74277,0.74289,0.74249,0.74252,57000000.0
2009-12-10 04:40:00,0.74258,0.74274,0.74241,0.74267,54400000.0
2009-12-10 04:45:00,0.74266,0.74291,0.74261,0.74278,64400000.0
2009-12-10 04:50:00,0.74276,0.74283,0.74264,0.74275,68800000.0
2009-12-10 04:55:00,0.74282,0.74304,0.74264,0.7427,84800000.0
2009-12-10 05:00:00,0.74268,0.7428,0.74204,0.74259,68800000.0
2009-12-10 05:05:00,0.74269,0.74272,0.74229,0.74229,67200000.0
2009-12-10 05:10:00,0.74232,0.74263,0.74221,0.7426,94400000.0
2009-12-10 05:15:00,0.7424,0.74255,0.7417,0.74247,68800000.0
2009-12-10 05:20:00,0.74254,0.74284,0.74246,0.74284,143200000.0
2009-12-10 05:25:00,0.74281,0.74291,0.74267,0.74289,147600000.0
2009-12-10 05:30:00,0.74231,0.7434,0.74231,0.74339,84800000.0
2009-12-10 05:35:00,0.74355,0.74365,0.74332,0.74334,65600000.0
2009-12-10 05:40:00,0.74331,0.7438,0.74316,0.74364,83200000.0
2009-12-10 05:45:00,0.74358,0.74369,0.74338,0.74369,86400000.0
2009-12-10 05:50:00,0.7437,0.74373,0.74288,0.74288,115200000.0
2009-12-10 05:55:00,0.74294,0.74298,0.74272,0.74286,170600000.0
2009-12-10 06:00:00,0.74284,0.74295,0.74276,0.74283,130000000.0
2009-12-10 06:05:00,0.74299,0.74304,0.74214,0.74243,81600000.0
2009-12-10 06:10:00,0.74266,0.74303,0.74242,0.74279,92800000.0
2009-12-10 06:15:00,0.74272,0.7428,0.74246,0.74256,68000000.0
2009-12-10 06:20:00,0.74263,0.74302,0.74249,0.74289,75200000.0
2009-12-10 06:25:00,0.74304,0.7432,0.74226,0.7428,56000000.0
2009-12-10 06:30:00,0.74279,0.74279,0.74238,0.74249,88000000.0
2009-12-10 06:35:00,0.74251,0.74292,0.74244,0.74281,57600000.0
2009-12-10 06:40:00,0.74296,0.74296,0.74267,0.74267,56000000.0
2009-12-10 06:45:00,0.74276,0.74282,0.74256,0.74262,62400000.0
2009-12-10 06:50:00,0.74267,0.74312,0.74249,0.74305,54400000.0
2009-12-10 06:55:00,0.74286,0.7431,0.7428,0.74309,78400000.0
2009-12-10 07:00:00,0.74313,0.74323,0.74221,0.74293,86400000.0
2009-12-10 07:05:00,0.74297,0.74326,0.74274,0.74319,78400000.0
2009-12-10 07:10:00,0.74318,0.74336,0.74309,0.74332,92800000.0
2009-12-10 07:15:00,0.74349,0.74387,0.74349,0.74387,65000000.0
2009-12-10 07:20:00,0.74391,0.74407,0.74326,0.74363,97600000.0
2009-12-10 07:25:00,0.74368,0.74388,0.74345,0.74376,144000000.0
2009-12-10 07:30:00,0.74362,0.74377,0.74355,0.7437,86400000.0
2009-12-10 07:35:00,0.74356,0.74379,0.74313,0.74314,81600000.0
2009-12-10 07:40:00,0.74321,0.74332,0.74283,0.74292,96000000.0
2009-12-10 07:45:00,0.74292,0.74304,0.74257,0.74289,144000000.0
2009-12-10 07:50:00,0.74285,0.7432,0.74277,0.74315,120400000.0
2009-12-10 07:55:00,0.74342,0.74358,0.7429,0.74347,118400000.0
2009-12-10 08:00:00,0.74354,0.74369,0.74313,0.74331,118800000.0
2009-12-10 08:05:00,0.74328,0.74331,0.74312,0.74329,95400000.0
2009-12-10 08:10:00,0.74331,0.7435,0.74316,0.74322,112800000.0
2009-12-10 08:15:00,0.74322,0.74336,0.74266,0.74329,105600000.0
2009-12-10 08:20:00,0.74335,0.74342,0.7429,0.74313,108800000.0
2009-12-10 08:25:00,0.74317,0.7435,0.74301,0.74343,172200000.0
2009-12-10 08:30:00,0.74351,0.74361,0.74336,0.74342,230400000.0
2009-12-10 08:35:00,0.74338,0.74339,0.74322,0.74333,131200000.0
2009-12-10 08:40:00,0.74332,0.74345,0.74318,0.7433,158800000.0
2009-12-10 08:45:00,0.74333,0.74357,0.7431,0.74312,170600000.0
2009-12-10 08:50:00,0.74309,0.74339,0.74298,0.74327,252200000.0
2009-12-10 08:55:00,0.74323,0.74351,0.74306,0.7433,134400000.0
2009-12-10 09:00:00,0.74334,0.74381,0.74334,0.74357,145600000.0
2009-12-10 09:05:00,0.74391,0.74489,0.74391,0.74475,188800000.0
2009-12-10 09:10:00,0.74481,0.746,0.74472,0.74561,294200000.0
2009-12-10 09:15:00,0.74559,0.74574,0.74531,0.74554,286400000.0
2009-12-10 09:20:00,0.74554,0.74613,0.74546,0.74613,301800000.0
2009-12-10 09:25:00,0.74621,0.74684,0.74614,0.74623,243200000.0
2009-12-10 09:30:00,0.7462,0.74629,0.74578,0.74578,182400000.0
2009-12-10 09:35:00,0.74573,0.74573,0.74493,0.74495,269800000.0
2009-12-10 09:40:00,0.74504,0.74504,0.7448,0.74488,299600000.0
2009-12-10 09:45:00,0.74486,0.7455,0.74486,0.74527,188200000.0
2009-12-10 09:50:00,0.74523,0.74523,0.74482,0.74485,318800000.0
2009-12-10 09:55:00,0.74477,0.74567,0.74477,0.74565,288000000.0
2009-12-10 10:00:00,0.74579,0.74632,0.74579,0.74622,325200000.0
2009-12-10 10:05:00,0.74617,0.74617,0.74563,0.7461,316400000.0
2009-12-10 10:10:00,0.74605,0.74653,0.74571,0.74574,454800000.0
2009-12-10 10:15:00,0.74576,0.74665,0.74576,0.74654,270000000.0
2009-12-10 10:20:00,0.74647,0.74659,0.74633,0.74633,286200000.0
2009-12-10 10:25:00,0.74644,0.74689,0.74623,0.74661,371000000.0
2009-12-10 10:30:00,0.74702,0.74761,0.74702,0.74744,200800000.0
2009-12-10 10:35:00,0.74743,0.74849,0.74743,0.74849,140800000.0
2009-12-10 10:40:00,0.7487,0.74892,0.74804,0.74804,157800000.0
2009-12-10 10:45:00,0.74811,0.74819,0.74721,0.74725,180600000.0
2009-12-10 10:50:00,0.74744,0.74794,0.74732,0.74779,252800000.0
2009-12-10 10:55:00,0.74787,0.74794,0.74737,0.74759,232400000.0
2009-12-10 11:00:00,0.74772,0.74786,0.74709,0.74715,196600000.0
2009-12-10 11:05:00,0.74738,0.74738,0.7471,0.74729,192400000.0
2009-12-10 11:10:00,0.74731,0.74759,0.74718,0.74755,316800000.0
2009-12-10 11:15:00,0.74745,0.74745,0.74703,0.74703,256200000.0
2009-12-10 11:20:00,0.74724,0.74776,0.74715,0.74768,282000000.0
2009-12-10 11:25:00,0.74769,0.74781,0.74757,0.7478,235200000.0
2009-12-10 11:30:00,0.74779,0.74785,0.74719,0.74729,171400000.0
2009-12-10 11:35:00,0.74725,0.74726,0.74697,0.7471,226000000.0
2009-12-10 11:40:00,0.74709,0.74792,0.74698,0.74787,193600000.0
2009-12-10 11:45:00,0.74791,0.74806,0.74719,0.74798,208400000.0
2009-12-10 11:50:00,0.74798,0.74798,0.74758,0.7476,200800000.0
2009-12-10 11:55:00,0.74784,0.74804,0.74774,0.74801,238800000.0
2009-12-10 12:00:00,0.74784,0.74792,0.74765,0.74782,156200000.0
2009-12-10 12:05:00,0.74779,0.74806,0.74741,0.74799,125600000.0
2009-12-10 12:10:00,0.74788,0.74808,0.74777,0.74781,154600000.0
2009-12-10 12:15:00,0.74783,0.74789,0.74735,0.74754,207200000.0
2009-12-10 12:20:00,0.74751,0.74768,0.74736,0.74768,204800000.0
2009-12-10 12:25:00,0.74773,0.74775,0.74619,0.74622,252000000.0
2009-12-10 12:30:00,0.74628,0.74762,0.74628,0.7469,193600000.0
2009-12-10 12:35:00,0.7469,0.74701,0.74603,0.74603,164200000.0
2009-12-10 12:40:00,0.74603,0.7461,0.74559,0.74609,93200000.0
2009-12-10 12:45:00,0.74622,0.74629,0.746,0.74614,227600000.0
2009-12-10 12:50:00,0.74627,0.74637,0.74608,0.7462,155200000.0
2009-12-10 12:55:00,0.74621,0.74646,0.74616,0.74643,154400000.0
2009-12-10 13:00:00,0.74637,0.7464,0.74597,0.746,108800000.0
2009-12-10 13:05:00,0.746,0.74639,0.74596,0.74601,132600000.0
2009-12-10 13:10:00,0.74593,0.74634,0.74545,0.74545,146600000.0
2009-12-10 13:15:00,0.74541,0.74573,0.74526,0.74558,244200000.0
2009-12-10 13:20:00,0.7457,0.74597,0.74561,0.7459,235200000.0
2009-12-10 13:25:00,0.74603,0.74637,0.74578,0.74623,208000000.0
2009-12-10 13:30:00,0.7462,0.74641,0.74603,0.7463,190400000.0
2009-12-10 13:35:00,0.74624,0.74626,0.74592,0.74617,156800000.0
2009-12-10 13:40:00,0.746,0.74622,0.74576,0.74595,185600000.0
2009-12-10 13:45:00,0.74608,0.74608,0.74574,0.7459,117200000.0
2009-12-10 13:50:00,0.74582,0.74604,0.74567,0.74604,182800000.0
2009-12-10 13:55:00,0.74609,0.74643,0.74587,0.74631,171200000.0
2009-12-10 14:00:00,0.74648,0.74648,0.74593,0.74605,129600000.0
2009-12-10 14:05:00,0.74611,0.74648,0.74611,0.74642,156800000.0
2009-12-10 14:10:00,0.74649,0.74667,0.74634,0.74635,121600000.0
2009-12-10 14:15:00,0.7464,0.7464,0.74589,0.746,140800000.0
2009-12-10 14:20:00,0.74599,0.74605,0.7457,0.74571,124800000.0
2009-12-10 14:25:00,0.74562,0.7457,0.74545,0.74565,104000000.0
2009-12-10 14:30:00,0.74552,0.74619,0.74552,0.74612,54400000.0
2009-12-10 14:35:00,0.74615,0.74615,0.74568,0.74573,68800000.0
2009-12-10 14:40:00,0.74581,0.74601,0.74564,0.74601,56000000.0
2009-12-10 14:45:00,0.74604,0.74625,0.74586,0.74605,57600000.0
2009-12-10 14:50:00,0.74597,0.746,0.74546,0.74587,51200000.0
2009-12-10 14:55:00,0.7458,0.74586,0.74528,0.74562,63400000.0
2009-12-10 15:00:00,0.74525,0.74587,0.74488,0.74578,58000000.0
2009-12-10 15:05:00,0.74599,0.74676,0.74574,0.7467,75200000.0
2009-12-10 15:10:00,0.74671,0.74677,0.74648,0.7466,60800000.0
2009-12-10 15:15:00,0.74652,0.74663,0.74638,0.7466,62400000.0
2009-12-10 15:20:00,0.7466,0.74686,0.74639,0.74679,65600000.0
2009-12-10 15:25:00,0.74676,0.74732,0.74645,0.7473,52800000.0
2009-12-10 15:30:00,0.74721,0.74727,0.74688,0.74714,54400000.0
2009-12-10 15:35:00,0.74712,0.74712,0.74684,0.74696,57600000.0
2009-12-10 15:40:00,0.74689,0.7471,0.74679,0.74704,68800000.0
2009-12-10 15:45:00,0.74628,0.74698,0.74628,0.74682,72000000.0
2009-12-10 15:50:00,0.74669,0.74682,0.74627,0.74628,58000000.0
2009-12-10 15:55:00,0.7465,0.74652,0.74605,0.74615,64000000.0
2009-12-10 16:00:00,0.74617,0.74622,0.74517,0.74517,62400000.0
2009-12-10 16:05:00,0.74545,0.74579,0.74544,0.74566,72000000.0
2009-12-10 16:10:00,0.7457,0.74577,0.74545,0.74561,63400000.0
2009-12-10 16:15:00,0.74565,0.74565,0.74456,0.74561,56000000.0
2009-12-10 16:20:00,0.74571,0.74611,0.74565,0.74611,57600000.0
2009-12-10 16:25:00,0.7461,0.74639,0.74597,0.74608,60800000.0
2009-12-10 16:30:00,0.74606,0.7461,0.74575,0.74584,59200000.0
2009-12-10 16:35:00,0.74582,0.74627,0.74552,0.74618,72000000.0
2009-12-10 16:40:00,0.74646,0.74679,0.74633,0.74679,64000000.0
2009-12-10 16:45:00,0.74673,0.74683,0.74656,0.7467,68800000.0
2009-12-10 16:50:00,0.74656,0.74697,0.74636,0.74688,54400000.0
2009-12-10 16:55:00,0.74685,0.74698,0.74662,0.74694,56000000.0
2009-12-10 17:00:00,0.74702,0.74734,0.74669,0.74725,57600000.0
2009-12-10 17:05:00,0.74703,0.74751,0.74695,0.74751,64000000.0
2009-12-10 17:10:00,0.74753,0.74799,0.74751,0.74793,65600000.0
2009-12-10 17:15:00,0.74798,0.74835,0.74795,0.74835,58000000.0
2009-12-10 17:20:00,0.74849,0.74869,0.74826,0.74861,65600000.0
2009-12-10 17:25:00,0.74856,0.74887,0.74832,0.74887,59200000.0
2009-12-10 17:30:00,0.74891,0.74925,0.7489,0.74901,65600000.0
2009-12-10 17:35:00,0.74888,0.7494,0.74888,0.74927,60800000.0
2009-12-10 17:40:00,0.74953,0.74964,0.74936,0.74943,62400000.0
2009-12-10 17:45:00,0.74951,0.74972,0.74945,0.74951,68200000.0
2009-12-10 17:50:00,0.74947,0.74947,0.74906,0.74907,64000000.0
2009-12-10 17:55:00,0.74911,0.74935,0.74903,0.74903,62400000.0
2009-12-10 18:00:00,0.74864,0.74917,0.74864,0.74895,62400000.0
2009-12-10 18:05:00,0.74901,0.7493,0.74883,0.74883,62400000.0
2009-12-10 18:10:00,0.74893,0.74898,0.74841,0.74884,57600000.0
2009-12-10 18:15:00,0.74881,0.74995,0.74881,0.74995,54400000.0
2009-12-10 18:20:00,0.75009,0.75068,0.75009,0.75043,56000000.0
2009-12-10 18:25:00,0.75046,0.75077,0.74965,0.75049,74600000.0
2009-12-10 18:30:00,0.75046,0.75059,0.75017,0.75026,54400000.0
2009-12-10 18:35:00,0.75011,0.75011,0.74928,0.74997,68800000.0
2009-12-10 18:40:00,0.75005,0.75015,0.7498,0.74988,57600000.0
2009-12-10 18:45:00,0.74988,0.75003,0.74924,0.74929,58000000.0
2009-12-10 18:50:00,0.74929,0.7493,0.74875,0.74878,65600000.0
2009-12-10 18:55:00,0.74879,0.74887,0.74851,0.74862,59200000.0
2009-12-10 19:00:00,0.74866,0.74879,0.7485,0.74865,54400000.0
2009-12-10 19:05:00,0.74855,0.74859,0.7482,0.74852,59600000.0
2009-12-10 19:10:00,0.74844,0.74848,0.74802,0.74802,59200000.0
2009-12-10 19:15:00,0.74808,0.74834,0.7471,0.74804,62400000.0
2009-12-10 19:20:00,0.74791,0.74804,0.74781,0.74804,54400000.0
2009-12-10 19:25:00,0.74786,0.74812,0.74758,0.74758,57000000.0
2009-12-10 19:30:00,0.74755,0.7477,0.74731,0.7475,57600000.0
2009-12-10 19:35:00,0.74741,0.74789,0.74737,0.74789,65000000.0
2009-12-10 19:40:00,0.74768,0.74816,0.74768,0.74808,62400000.0
2009-12-10 19:45:00,0.74804,0.74823,0.74778,0.74784,57600000.0
2009-12-10 19:50:00,0.74784,0.7481,0.74716,0.74755,68800000.0
2009-12-10 19:55:00,0.74808,0.74825,0.74779,0.7482,52800000.0
2009-12-10 20:00:00,0.74826,0.74831,0.74781,0.74808,52800000.0
2009-12-10 20:05:00,0.74825,0.74863,0.74819,0.74851,65600000.0
2009-12-10 20:10:00,0.74855,0.74856,0.74815,0.74817,52600000.0
2009-12-10 20:15:00,0.74779,0.74831,0.74716,0.74831,53800000.0
2009-12-10 20:20:00,0.74823,0.7484,0.74808,0.74819,65600000.0
2009-12-10 20:25:00,0.74831,0.74862,0.7482,0.7486,64000000.0
2009-12-10 20:30:00,0.74859,0.74895,0.74824,0.74889,61800000.0
2009-12-10 20:35:00,0.74885,0.74904,0.74863,0.74863,60800000.0
2009-12-10 20:40:00,0.74855,0.74855,0.74747,0.74774,56000000.0
2009-12-10 20:45:00,0.74759,0.74759,0.74704,0.74704,54400000.0
2009-12-10 20:50:00,0.74701,0.74718,0.74673,0.74691,59600000.0
2009-12-10 20:55:00,0.74694,0.74722,0.74633,0.74722,67600000.0
2009-12-10 21:00:00,0.74724,0.74728,0.74689,0.74707,70800000.0
2009-12-10 21:05:00,0.74698,0.74754,0.74694,0.74751,57600000.0
2009-12-10 21:10:00,0.74751,0.74759,0.74711,0.74722,58000000.0
2009-12-10 21:15:00,0.74727,0.74808,0.74727,0.74802,56000000.0
2009-12-10 21:20:00,0.748,0.74864,0.74793,0.74851,72000000.0
2009-12-10 21:25:00,0.74833,0.74849,0.74808,0.74819,59200000.0
2009-12-10 21:30:00,0.74776,0.74836,0.74725,0.74818,54400000.0
2009-12-10 21:35:00,0.74816,0.74816,0.7475,0.74772,67200000.0
2009-12-10 21:40:00,0.74751,0.74773,0.74721,0.74753,67200000.0
2009-12-10 21:45:00,0.74707,0.74762,0.74684,0.74726,68200000.0
2009-12-10 21:50:00,0.74755,0.74762,0.7473,0.74747,54400000.0
2009-12-10 21:55:00,0.74751,0.74772,0.74728,0.74732,56000000.0
2009-12-10 22:00:00,0.74736,0.74766,0.74719,0.74759,53200000.0
2009-12-10 22:05:00,0.7472,0.74745,0.74714,0.74721,70800000.0
2009-12-10 22:10:00,0.74707,0.74715,0.74681,0.74715,59200000.0
2009-12-10 22:15:00,0.74719,0.7472,0.74675,0.74683,55400000.0
2009-12-10 22:20:00,0.7466,0.74677,0.74631,0.74652,59200000.0
2009-12-10 22:25:00,0.74656,0.74675,0.74619,0.74643,68800000.0
2009-12-10 22:30:00,0.74641,0.74659,0.74594,0.74646,67200000.0
2009-12-10 22:35:00,0.74637,0.74688,0.74579,0.74688,56000000.0
2009-12-10 22:40:00,0.74693,0.74699,0.74674,0.74695,51200000.0
2009-12-10 22:45:00,0.74685,0.74719,0.74664,0.74718,65000000.0
2009-12-10 22:50:00,0.74708,0.74716,0.74674,0.7468,68800000.0
2009-12-10 22:55:00,0.74682,0.74687,0.74658,0.74667,67600000.0
2009-12-10 23:00:00,0.74668,0.74669,0.74643,0.74654,57600000.0
2009-12-10 23:05:00,0.74624,0.74675,0.74576,0.74664,59000000.0
2009-12-10 23:10:00,0.74654,0.74675,0.74627,0.74652,65600000.0
2009-12-10 23:15:00,0.74659,0.74715,0.74648,0.74707,60800000.0
2009-12-10 23:20:00,0.74692,0.74715,0.74639,0.74706,55400000.0
2009-12-10 23:25:00,0.747,0.74761,0.747,0.74759,60800000.0
2009-12-10 23:30:00,0.74765,0.74779,0.74745,0.74749,60800000.0
2009-12-10 23:35:00,0.74756,0.74756,0.74699,0.74713,48400000.0
2009-12-10 23:40:00,0.74702,0.74703,0.74674,0.74702,54400000.0
2009-12-10 23:45:00,0.74697,0.74717,0.74588,0.74717,60800000.0
2009-12-10 23:50:00,0.74713,0.74726,0.74694,0.74715,65400000.0
2009-12-10 23:55:00,0.74728,0.74736,0.74676,0.7473,52800000.0
2009-12-11 00:00:00,0.74711,0.74739,0.747,0.7472,62400000.0
2009-12-11 00:05:00,0.74726,0.74741,0.74693,0.74693,53200000.0
2009-12-11 00:10:00,0.74695,0.74708,0.74669,0.74694,60800000.0
2009-12-11 00:15:00,0.7469,0.74706,0.74679,0.74704,59200000.0
2009-12-11 00:20:00,0.74694,0.74699,0.74626,0.74655,57000000.0
2009-12-11 00:25:00,0.74681,0.74698,0.74636,0.74649,60800000.0
2009-12-11 00:30:00,0.74606,0.74658,0.74606,0.74652,57600000.0
2009-12-11 00:35:00,0.74657,0.74677,0.74591,0.74677,59000000.0
2009-12-11 00:40:00,0.74676,0.74678,0.74615,0.74639,56000000.0
2009-12-11 00:45:00,0.74647,0.74659,0.74626,0.74634,60800000.0
2009-12-11 00:50:00,0.74643,0.74669,0.7463,0.74659,62400000.0
2009-12-11 00:55:00,0.74654,0.74666,0.74604,0.74657,54800000.0
2009-12-11 01:00:00,0.74641,0.74662,0.74622,0.74626,64000000.0
2009-12-11 01:05:00,0.74623,0.74654,0.74621,0.74639,59200000.0
2009-12-11 01:10:00,0.74644,0.74652,0.74616,0.74652,59200000.0
2009-12-11 01:15:00,0.74579,0.7465,0.74579,0.74608,59600000.0
2009-12-11 01:20:00,0.74612,0.74633,0.74561,0.74609,65400000.0
2009-12-11 01:25:00,0.74622,0.74625,0.74549,0.74608,52800000.0
2009-12-11 01:30:00,0.74622,0.74628,0.74528,0.74618,59200000.0
2009-12-11 01:35:00,0.74616,0.7464,0.74612,0.74623,62400000.0
2009-12-11 01:40:00,0.74631,0.74662,0.7463,0.7465,67000000.0
2009-12-11 01:45:00,0.74646,0.747,0.74645,0.7469,52800000.0
2009-12-11 01:50:00,0.74685,0.74702,0.74666,0.74679,61200000.0
2009-12-11 01:55:00,0.74679,0.74702,0.74623,0.74689,62400000.0
2009-12-11 02:00:00,0.74692,0.74699,0.74638,0.74678,88000000.0
2009-12-11 02:05:00,0.74689,0.74691,0.74631,0.74682,70200000.0
2009-12-11 02:10:00,0.74688,0.74698,0.74633,0.74679,59200000.0
2009-12-11 02:15:00,0.74675,0.74682,0.74628,0.74676,54800000.0
2009-12-11 02:20:00,0.74673,0.7468,0.74576,0.74655,64000000.0
2009-12-11 02:25:00,0.74653,0.7466,0.74598,0.74617,119400000.0
2009-12-11 02:30:00,0.74625,0.74642,0.74616,0.74635,91200000.0
2009-12-11 02:35:00,0.74626,0.74652,0.74552,0.74597,67200000.0
2009-12-11 02:40:00,0.74626,0.74626,0.74597,0.74613,46400000.0
2009-12-11 02:45:00,0.74618,0.74618,0.7457,0.7457,54400000.0
2009-12-11 02:50:00,0.74592,0.74636,0.74582,0.74619,64000000.0
2009-12-11 02:55:00,0.74638,0.74639,0.74612,0.74614,67200000.0
2009-12-11 03:00:00,0.74621,0.74633,0.74617,0.7462,67200000.0
2009-12-11 03:05:00,0.74619,0.74622,0.74585,0.74585,55400000.0
2009-12-11 03:10:00,0.74579,0.74587,0.74519,0.74519,64000000.0
2009-12-11 03:15:00,0.74509,0.74545,0.7446,0.74545,67600000.0
2009-12-11 03:20:00,0.74543,0.74544,0.74505,0.74524,60200000.0
2009-12-11 03:25:00,0.74513,0.74528,0.74499,0.74503,83000000.0
2009-12-11 03:30:00,0.74442,0.74526,0.74442,0.74514,56000000.0
2009-12-11 03:35:00,0.74515,0.74545,0.74509,0.74514,48000000.0
2009-12-11 03:40:00,0.74532,0.74541,0.74483,0.74483,52800000.0
2009-12-11 03:45:00,0.74459,0.74541,0.74459,0.74475,81400000.0
2009-12-11 03:50:00,0.7449,0.74548,0.74485,0.74548,65600000.0
2009-12-11 03:55:00,0.7451,0.74527,0.74497,0.74521,73000000.0
2009-12-11 04:00:00,0.74514,0.74527,0.74491,0.74519,112000000.0
2009-12-11 04:05:00,0.74537,0.74564,0.74524,0.74531,59200000.0
2009-12-11 04:10:00,0.74536,0.74579,0.74533,0.74574,59200000.0
2009-12-11 04:15:00,0.74577,0.74596,0.74568,0.74589,78400000.0
2009-12-11 04:20:00,0.74581,0.74581,0.74451,0.74538,83200000.0
2009-12-11 04:25:00,0.74543,0.7456,0.74517,0.7453,99200000.0
2009-12-11 04:30:00,0.74536,0.74543,0.7451,0.74514,80400000.0
2009-12-11 04:35:00,0.74522,0.74569,0.7451,0.74548,57600000.0
2009-12-11 04:40:00,0.74544,0.7456,0.74535,0.74541,54400000.0
2009-12-11 04:45:00,0.74545,0.74584,0.74538,0.74571,64000000.0
2009-12-11 04:50:00,0.74579,0.74586,0.74557,0.74575,68800000.0
2009-12-11 04:55:00,0.74583,0.74611,0.74551,0.74551,84800000.0
2009-12-11 05:00:00,0.74542,0.74598,0.74542,0.74598,68800000.0
2009-12-11 05:05:00,0.7461,0.7461,0.74542,0.74546,67600000.0
2009-12-11 05:10:00,0.74546,0.74567,0.74538,0.7455,94800000.0
2009-12-11 05:15:00,0.74509,0.74579,0.74509,0.7457,69600000.0
2009-12-11 05:20:00,0.74577,0.74595,0.74576,0.7459,142400000.0
2009-12-11 05:25:00,0.74594,0.74599,0.74577,0.74581,146600000.0
2009-12-11 05:30:00,0.74581,0.74629,0.74579,0.74606,84800000.0
2009-12-11 05:35:00,0.74588,0.74597,0.74527,0.74596,65600000.0
2009-12-11 05:40:00,0.74579,0.74612,0.74576,0.7459,80000000.0
2009-12-11 05:45:00,0.74596,0.74598,0.74568,0.74582,86400000.0
2009-12-11 05:50:00,0.74582,0.74582,0.74515,0.74575,115200000.0
2009-12-11 05:55:00,0.74577,0.74593,0.74571,0.74576,171200000.0
2009-12-11 06:00:00,0.74604,0.74615,0.74523,0.74611,127800000.0
2009-12-11 06:05:00,0.74601,0.74607,0.74569,0.74574,81600000.0
2009-12-11 06:10:00,0.74575,0.74579,0.74543,0.74567,84800000.0
2009-12-11 06:15:00,0.74567,0.74585,0.74554,0.7457,68800000.0
2009-12-11 06:20:00,0.74577,0.74577,0.74506,0.74555,80400000.0
2009-12-11 06:25:00,0.7456,0.74574,0.74493,0.74537,55400000.0
2009-12-11 06:30:00,0.7454,0.74548,0.74531,0.74548,88000000.0
2009-12-11 06:35:00,0.74535,0.74564,0.74531,0.74564,57600000.0
2009-12-11 06:40:00,0.74567,0.74573,0.74538,0.74571,56000000.0
2009-12-11 06:45:00,0.74477,0.74585,0.74477,0.74583,62400000.0
2009-12-11 06:50:00,0.74568,0.74582,0.74498,0.74573,54400000.0
2009-12-11 06:55:00,0.74551,0.74559,0.74533,0.74545,77800000.0
2009-12-11 07:00:00,0.7455,0.74573,0.74533,0.74563,85800000.0
2009-12-11 07:05:00,0.74537,0.74564,0.74537,0.74557,82600000.0
2009-12-11 07:10:00,0.74549,0.74569,0.74512,0.74529,93200000.0
2009-12-11 07:15:00,0.74535,0.74552,0.74518,0.74535,66000000.0
2009-12-11 07:20:00,0.74528,0.74545,0.74519,0.74538,97600000.0
2009-12-11 07:25:00,0.74546,0.74553,0.74521,0.74532,142800000.0
2009-12-11 07:30:00,0.7445,0.74579,0.7445,0.74579,86400000.0
2009-12-11 07:35:00,0.7457,0.74585,0.74555,0.74575,81000000.0
2009-12-11 07:40:00,0.74575,0.74581,0.74535,0.74536,96400000.0
2009-12-11 07:45:00,0.74534,0.74569,0.74531,0.74536,144000000.0
2009-12-11 07:50:00,0.74532,0.74545,0.74518,0.74545,120000000.0
2009-12-11 07:55:00,0.74542,0.74557,0.74533,0.74544,118800000.0
2009-12-11 08:00:00,0.74547,0.74569,0.74547,0.74569,118400000.0
2009-12-11 08:05:00,0.74584,0.74613,0.74529,0.74601,96000000.0
2009-12-11 08:10:00,0.74602,0.74616,0.74587,0.74601,112000000.0
2009-12-11 08:15:00,0.74599,0.74632,0.7456,0.74622,106000000.0
2009-12-11 08:20:00,0.74613,0.74632,0.7457,0.74632,108800000.0
2009-12-11 08:25:00,0.74625,0.74635,0.74576,0.74625,172200000.0
2009-12-11 08:30:00,0.74621,0.74629,0.74595,0.74628,230600000.0
2009-12-11 08:35:00,0.74624,0.74625,0.74607,0.7462,130600000.0
2009-12-11 08:40:00,0.74623,0.74653,0.7457,0.74648,157800000.0
2009-12-11 08:45:00,0.74632,0.74632,0.74591,0.74609,171200000.0
2009-12-11 08:50:00,0.74619,0.7464,0.74541,0.74628,253200000.0
2009-12-11 08:55:00,0.74619,0.74685,0.74611,0.74681,134400000.0
2009-12-11 09:00:00,0.74664,0.74667,0.7461,0.74623,145600000.0
2009-12-11 09:05:00,0.74637,0.74697,0.74633,0.74687,188800000.0
2009-12-11 09:10:00,0.74678,0.74678,0.74603,0.74614,293600000.0
2009-12-11 09:15:00,0.74614,0.74658,0.74603,0.74656,286400000.0
2009-12-11 09:20:00,0.74643,0.74646,0.746,0.74607,302400000.0
2009-12-11 09:25:00,0.74603,0.74627,0.74589,0.74619,243000000.0
2009-12-11 09:30:00,0.74617,0.74636,0.74606,0.74621,182800000.0
2009-12-11 09:35:00,0.7462,0.74626,0.74569,0.74597,270800000.0
2009-12-11 09:40:00,0.74596,0.74603,0.74553,0.74553,299200000.0
2009-12-11 09:45:00,0.74549,0.74549,0.74504,0.74514,188800000.0
2009-12-11 09:50:00,0.74509,0.74525,0.74492,0.74497,320000000.0
2009-12-11 09:55:00,0.74482,0.74495,0.74475,0.74483,287400000.0
2009-12-11 10:00:00,0.74453,0.74509,0.74442,0.74501,324800000.0
2009-12-11 10:05:00,0.74499,0.7453,0.74487,0.74499,316800000.0
2009-12-11 10:10:00,0.74501,0.74501,0.7445,0.74472,454800000.0
2009-12-11 10:15:00,0.74475,0.74511,0.74459,0.74485,269800000.0
2009-12-11 10:20:00,0.74472,0.74493,0.74458,0.74476,288000000.0
2009-12-11 10:25:00,0.74483,0.74498,0.7447,0.74488,371200000.0
2009-12-11 10:30:00,0.74486,0.74511,0.74474,0.74511,198800000.0
2009-12-11 10:35:00,0.74513,0.74537,0.74494,0.74537,139600000.0
2009-12-11 10:40:00,0.74535,0.74581,0.74534,0.74565,158400000.0
2009-12-11 10:45:00,0.74571,0.74576,0.74535,0.74535,179600000.0
2009-12-11 10:50:00,0.74533,0.74547,0.74497,0.74497,253600000.0
2009-12-11 10:55:00,0.74499,0.74523,0.74492,0.74518,232000000.0
2009-12-11 11:00:00,0.7452,0.7453,0.74498,0.74517,197200000.0
2009-12-11 11:05:00,0.74521,0.74529,0.74451,0.74468,192800000.0
2009-12-11 11:10:00,0.74478,0.74492,0.74435,0.74458,316200000.0
2009-12-11 11:15:00,0.74466,0.74497,0.74464,0.74486,255400000.0
2009-12-11 11:20:00,0.74497,0.74535,0.74487,0.74506,282400000.0
2009-12-11 11:25:00,0.74518,0.74521,0.7449,0.7451,235200000.0
2009-12-11 11:30:00,0.74498,0.745,0.7446,0.74462,171600000.0
2009-12-11 11:35:00,0.74457,0.74461,0.74364,0.74369,226400000.0
2009-12-11 11:40:00,0.74376,0.74402,0.74376,0.74389,194000000.0
2009-12-11 11:45:00,0.74385,0.74434,0.74379,0.74427,207400000.0
2009-12-11 11:50:00,0.74439,0.74444,0.74414,0.74431,200000000.0
2009-12-11 11:55:00,0.74425,0.7444,0.74424,0.74433,237800000.0
2009-12-11 12:00:00,0.74431,0.74448,0.74427,0.74429,156800000.0
2009-12-11 12:05:00,0.7442,0.74451,0.74412,0.74442,124800000.0
2009-12-11 12:10:00,0.74441,0.74441,0.74416,0.74433,155200000.0
2009-12-11 12:15:00,0.74429,0.74435,0.74419,0.74426,206400000.0
2009-12-11 12:20:00,0.74424,0.74437,0.744,0.74406,204800000.0
2009-12-11 12:25:00,0.74406,0.74482,0.74329,0.74329,251200000.0
2009-12-11 12:30:00,0.74305,0.74461,0.74276,0.74458,193600000.0
2009-12-11 12:35:00,0.74455,0.74455,0.74341,0.74405,164800000.0
2009-12-11 12:40:00,0.74404,0.74426,0.74404,0.74414,96000000.0
2009-12-11 12:45:00,0.74429,0.74431,0.74404,0.74404,227600000.0
2009-12-11 12:50:00,0.74405,0.74434,0.74397,0.744,156000000.0
2009-12-11 12:55:00,0.74389,0.74389,0.74345,0.74374,153000000.0
2009-12-11 13:00:00,0.74356,0.74356,0.74333,0.74346,108800000.0
2009-12-11 13:05:00,0.74359,0.7437,0.74289,0.74354,132600000.0
2009-12-11 13:10:00,0.7436,0.744,0.74353,0.7436,147200000.0
2009-12-11 13:15:00,0.74361,0.74374,0.74349,0.74374,245600000.0
2009-12-11 13:20:00,0.7436,0.74395,0.7436,0.74375,235600000.0
2009-12-11 13:25:00,0.74383,0.74404,0.7437,0.74396,208400000.0
2009-12-11 13:30:00,0.74397,0.74418,0.7439,0.74401,190400000.0
2009-12-11 13:35:00,0.7439,0.74425,0.7439,0.74412,156800000.0
2009-12-11 13:40:00,0.7441,0.74439,0.74395,0.74395,185600000.0
2009-12-11 13:45:00,0.74423,0.7444,0.74411,0.74431,116800000.0
2009-12-11 13:50:00,0.7445,0.74462,0.74441,0.74452,183200000.0
2009-12-11 13:55:00,0.74457,0.7449,0.74445,0.74478,171200000.0
2009-12-11 14:00:00,0.74476,0.74503,0.74472,0.74494,129400000.0
2009-12-11 14:05:00,0.74494,0.74509,0.7446,0.7446,156800000.0
2009-12-11 14:10:00,0.74458,0.74486,0.74448,0.74451,121600000.0
2009-12-11 14:15:00,0.74451,0.74543,0.74432,0.7454,140800000.0
2009-12-11 14:20:00,0.74535,0.74541,0.74481,0.7453,124800000.0
2009-12-11 14:25:00,0.74539,0.74574,0.74538,0.74567,103400000.0
2009-12-11 14:30:00,0.74581,0.74583,0.74546,0.74546,54800000.0
2009-12-11 14:35:00,0.74553,0.74571,0.74542,0.7456,60800000.0
2009-12-11 14:40:00,0.74567,0.74587,0.74551,0.74565,64000000.0
2009-12-11 14:45:00,0.74587,0.74589,0.7456,0.74584,57600000.0
2009-12-11 14:50:00,0.74583,0.74598,0.74548,0.7456,51200000.0
2009-12-11 14:55:00,0.74556,0.74576,0.74547,0.74576,63200000.0
2009-12-11 15:00:00,0.7459,0.7464,0.74523,0.74638,57600000.0
2009-12-11 15:05:00,0.74618,0.74618,0.74521,0.74572,75200000.0
2009-12-11 15:10:00,0.74581,0.74586,0.74564,0.74575,60800000.0
2009-12-11 15:15:00,0.74566,0.74609,0.74551,0.74603,57600000.0
2009-12-11 15:20:00,0.746,0.74614,0.74588,0.74598,65600000.0
2009-12-11 15:25:00,0.74614,0.74632,0.74559,0.74559,53200000.0
2009-12-11 15:30:00,0.74594,0.74667,0.74575,0.74575,54400000.0
2009-12-11 15:35:00,0.74536,0.74564,0.74507,0.74543,58600000.0
2009-12-11 15:40:00,0.74546,0.7462,0.74544,0.74577,68800000.0
2009-12-11 15:45:00,0.74569,0.74636,0.74559,0.74617,72000000.0
2009-12-11 15:50:00,0.74624,0.74632,0.74589,0.7461,58000000.0
2009-12-11 15:55:00,0.74621,0.74698,0.74614,0.74684,70400000.0
2009-12-11 16:00:00,0.74674,0.74704,0.74645,0.74645,62800000.0
2009-12-11 16:05:00,0.74649,0.74732,0.74647,0.74715,72000000.0
2009-12-11 16:10:00,0.74725,0.74773,0.74723,0.74729,68800000.0
2009-12-11 16:15:00,0.74732,0.7475,0.74633,0.74723,56000000.0
2009-12-11 16:20:00,0.74705,0.7476,0.74683,0.74754,56400000.0
2009-12-11 16:25:00,0.74756,0.74849,0.74743,0.74849,60800000.0
2009-12-11 16:30:00,0.74857,0.74876,0.74828,0.74862,52800000.0
2009-12-11 16:35:00,0.74852,0.74892,0.74821,0.74849,72400000.0
2009-12-11 16:40:00,0.74856,0.7492,0.74836,0.74916,64000000.0
2009-12-11 16:45:00,0.74914,0.74923,0.74833,0.74833,76800000.0
2009-12-11 16:50:00,0.74822,0.74904,0.74822,0.74902,54400000.0
2009-12-11 16:55:00,0.74891,0.74916,0.74856,0.74856,56000000.0
2009-12-11 17:00:00,0.74856,0.74886,0.74839,0.74884,57600000.0
2009-12-11 17:05:00,0.74889,0.74911,0.74851,0.74898,64000000.0
2009-12-11 17:10:00,0.74895,0.74925,0.74885,0.74904,65600000.0
2009-12-11 17:15:00,0.749,0.74967,0.74885,0.7494,57600000.0
2009-12-11 17:20:00,0.74942,0.74967,0.74922,0.74941,65600000.0
2009-12-11 17:25:00,0.74933,0.74979,0.74926,0.74957,59200000.0
2009-12-11 17:30:00,0.74963,0.75002,0.74935,0.7499,65600000.0
2009-12-11 17:35:00,0.74971,0.74981,0.74921,0.74928,60800000.0
2009-12-11 17:40:00,0.74931,0.74932,0.74864,0.74864,62400000.0
2009-12-11 17:45:00,0.74841,0.7487,0.74831,0.74851,68800000.0
2009-12-11 17:50:00,0.74859,0.74866,0.74831,0.74859,64000000.0
2009-12-11 17:55:00,0.74854,0.74875,0.74806,0.74806,62400000.0
2009-12-11 18:00:00,0.74773,0.74828,0.74773,0.74823,62400000.0
2009-12-11 18:05:00,0.74807,0.74813,0.74773,0.74791,62800000.0
2009-12-11 18:10:00,0.74812,0.74823,0.74779,0.74813,57600000.0
2009-12-11 18:15:00,0.74822,0.74837,0.74802,0.74806,53800000.0
2009-12-11 18:20:00,0.74805,0.74876,0.74805,0.7486,56000000.0
2009-12-11 18:25:00,0.74868,0.7491,0.74808,0.74889,75200000.0
2009-12-11 18:30:00,0.7488,0.7488,0.74823,0.74857,56000000.0
2009-12-11 18:35:00,0.74882,0.74891,0.74858,0.74891,68800000.0
2009-12-11 18:40:00,0.74915,0.74939,0.749,0.7493,58000000.0
2009-12-11 18:45:00,0.74915,0.74917,0.74828,0.74848,58000000.0
2009-12-11 18:50:00,0.74856,0.74931,0.74856,0.74916,57600000.0
2009-12-11 18:55:00,0.74921,0.74924,0.7487,0.74924,59600000.0
2009-12-11 19:00:00,0.74931,0.74936,0.74885,0.74936,54400000.0
2009-12-11 19:05:00,0.74927,0.74969,0.74923,0.74969,59200000.0
2009-12-11 19:10:00,0.7496,0.74961,0.74916,0.74925,58600000.0
2009-12-11 19:15:00,0.74932,0.74949,0.74843,0.74939,54200000.0
2009-12-11 19:20:00,0.74931,0.74952,0.74899,0.74899,54400000.0
2009-12-11 19:25:00,0.74884,0.74918,0.74884,0.74914,57600000.0
2009-12-11 19:30:00,0.74902,0.74919,0.74859,0.74913,57600000.0
2009-12-11 19:35:00,0.74896,0.74939,0.74883,0.74939,65600000.0
2009-12-11 19:40:00,0.74955,0.74955,0.74936,0.74952,62400000.0
2009-12-11 19:45:00,0.7495,0.74976,0.74941,0.7496,56400000.0
2009-12-11 19:50:00,0.74969,0.7497,0.74912,0.74928,68800000.0
2009-12-11 19:55:00,0.7493,0.7493,0.74824,0.74824,53200000.0
2009-12-11 20:00:00,0.74834,0.74858,0.74803,0.74858,53200000.0
2009-12-11 20:05:00,0.74848,0.74857,0.7482,0.74839,72000000.0
2009-12-11 20:10:00,0.74852,0.74857,0.74819,0.74832,52800000.0
2009-12-11 20:15:00,0.74839,0.7487,0.74828,0.7487,54400000.0
2009-12-11 20:20:00,0.74877,0.74919,0.74877,0.74908,65600000.0
2009-12-11 20:25:00,0.74919,0.74926,0.74909,0.74909,64000000.0
2009-12-11 20:30:00,0.74909,0.74909,0.74853,0.74878,62800000.0
2009-12-11 20:35:00,0.74883,0.74896,0.74864,0.74882,61200000.0
2009-12-11 20:40:00,0.74885,0.74898,0.74874,0.74886,56000000.0
2009-12-11 20:45:00,0.74875,0.74882,0.74822,0.74856,48000000.0
2009-12-11 20:50:00,0.74845,0.74854,0.74794,0.74814,59600000.0
2009-12-11 20:55:00,0.74816,0.74819,0.74774,0.74806,67200000.0
2009-12-11 21:00:00,0.74811,0.74856,0.74808,0.74826,70800000.0
2009-12-11 21:05:00,0.74828,0.74854,0.74765,0.74845,57600000.0
2009-12-11 21:10:00,0.74863,0.74875,0.74846,0.74866,52800000.0
2009-12-11 21:15:00,0.74869,0.74875,0.74789,0.74872,56000000.0
2009-12-11 21:20:00,0.74857,0.74869,0.74832,0.74866,72000000.0
2009-12-11 21:25:00,0.74854,0.74859,0.74838,0.74842,59200000.0
2009-12-11 21:30:00,0.74857,0.74872,0.74768,0.74853,54400000.0
2009-12-11 21:35:00,0.74868,0.74881,0.74854,0.74867,67200000.0
2009-12-11 21:40:00,0.74861,0.74875,0.74796,0.74844,67200000.0
2009-12-11 21:45:00,0.74841,0.74841,0.74772,0.74808,62400000.0
2009-12-11 21:50:00,0.7484,0.74844,0.74808,0.74817,54400000.0
2009-12-11 21:55:00,0.74816,0.74816,0.74751,0.74809,56000000.0
2009-12-11 22:00:00,0.74798,0.74836,0.74762,0.74828,58000000.0
2009-12-11 22:05:00,0.74809,0.74837,0.74791,0.74823,61200000.0
2009-12-11 22:10:00,0.74824,0.74836,0.74819,0.74821,59200000.0
2009-12-11 22:15:00,0.74835,0.74849,0.74819,0.74825,51200000.0
2009-12-11 22:20:00,0.74838,0.74854,0.74801,0.74853,59200000.0
2009-12-11 22:25:00,0.74849,0.74863,0.74789,0.74856,68200000.0
2009-12-11 22:30:00,0.74857,0.74868,0.74838,0.74864,60800000.0
2009-12-11 22:35:00,0.7488,0.74917,0.7484,0.74908,56000000.0
2009-12-11 22:40:00,0.74917,0.74954,0.74911,0.74926,51600000.0
2009-12-11 22:45:00,0.74921,0.74937,0.74856,0.74924,65600000.0
2009-12-11 22:50:00,0.74954,0.74956,0.74916,0.74934,68800000.0
2009-12-11 22:55:00,0.74934,0.74934,0.74889,0.74908,66600000.0
2009-12-11 23:00:00,0.74897,0.7493,0.7487,0.7493,57600000.0
2009-12-11 23:05:00,0.74941,0.75,0.74941,0.74981,59600000.0
2009-12-11 23:10:00,0.74971,0.74974,0.74906,0.74947,65600000.0
2009-12-11 23:15:00,0.75006,0.75044,0.74925,0.75024,60800000.0
2009-12-11 23:20:00,0.75008,0.75008,0.74917,0.74978,62400000.0
2009-12-11 23:25:00,0.74962,0.74962,0.74894,0.74916,60800000.0
2009-12-11 23:30:00,0.7495,0.74968,0.74906,0.74917,61600000.0
2009-12-11 23:35:00,0.74913,0.7493,0.74845,0.74889,47400000.0
2009-12-11 23:40:00,0.74884,0.7493,0.74855,0.7493,54400000.0
2009-12-11 23:45:00,0.74923,0.74985,0.74788,0.74946,60800000.0
2009-12-11 23:50:00,0.7491,0.74963,0.74892,0.74896,50000000.0
2009-12-11 23:55:00,0.74874,0.74968,0.74844,0.74968,52800000.0
2009-12-14 00:00:00,0.74905,0.74905,0.74765,0.74771,62400000.0
2009-12-14 00:05:00,0.74763,0.74807,0.74751,0.74774,52800000.0
2009-12-14 00:10:00,0.74807,0.74807,0.74743,0.74763,60800000.0
2009-12-14 00:15:00,0.74765,0.74872,0.74736,0.74854,59600000.0
2009-12-14 00:20:00,0.74853,0.74936,0.74841,0.74882,57600000.0
2009-12-14 00:25:00,0.74917,0.75039,0.74898,0.75039,68800000.0
2009-12-14 00:30:00,0.75033,0.75033,0.74982,0.75006,57600000.0
2009-12-14 00:35:00,0.75006,0.75045,0.74963,0.74974,68800000.0
2009-12-14 00:40:00,0.74971,0.74997,0.7494,0.74962,56400000.0
2009-12-14 00:45:00,0.74932,0.74952,0.74915,0.7494,60800000.0
2009-12-14 00:50:00,0.74934,0.74955,0.74882,0.7493,62400000.0
2009-12-14 00:55:00,0.7494,0.74975,0.74893,0.74928,56000000.0
2009-12-14 01:00:00,0.74969,0.74972,0.74886,0.74894,63800000.0
2009-12-14 01:05:00,0.74891,0.74919,0.74884,0.749,68800000.0
2009-12-14 01:10:00,0.74908,0.74931,0.74875,0.74902,58600000.0
2009-12-14 01:15:00,0.74862,0.74923,0.74862,0.74891,59200000.0
2009-12-14 01:20:00,0.74879,0.74881,0.74842,0.74872,65600000.0
2009-12-14 01:25:00,0.74879,0.74884,0.74846,0.7486,52800000.0
2009-12-14 01:30:00,0.74861,0.74879,0.74777,0.74859,59200000.0
2009-12-14 01:35:00,0.74875,0.74934,0.74857,0.74893,62400000.0
2009-12-14 01:40:00,0.74922,0.74941,0.74855,0.7493,67200000.0
2009-12-14 01:45:00,0.74932,0.74932,0.7489,0.7489,53200000.0
2009-12-14 01:50:00,0.74885,0.74888,0.74859,0.74863,60800000.0
2009-12-14 01:55:00,0.74853,0.7488,0.74837,0.74871,61800000.0
2009-12-14 02:00:00,0.74867,0.74911,0.74813,0.74889,62400000.0
2009-12-14 02:05:00,0.74891,0.74895,0.7486,0.7486,60800000.0
2009-12-14 02:10:00,0.74864,0.74881,0.74811,0.74856,52800000.0
2009-12-14 02:15:00,0.74871,0.74881,0.74845,0.74879,67200000.0
2009-12-14 02:20:00,0.74868,0.74894,0.74854,0.74862,62400000.0
2009-12-14 02:25:00,0.74867,0.7487,0.74768,0.74813,59200000.0
2009-12-14 02:30:00,0.74821,0.74865,0.74821,0.7486,52800000.0
2009-12-14 02:35:00,0.74851,0.74863,0.7482,0.74835,65600000.0
2009-12-14 02:40:00,0.74828,0.74847,0.74825,0.74838,59600000.0
2009-12-14 02:45:00,0.74843,0.74857,0.74821,0.74848,59200000.0
2009-12-14 02:50:00,0.74841,0.74862,0.74791,0.74852,59200000.0
2009-12-14 02:55:00,0.74845,0.74845,0.74769,0.74837,64000000.0
2009-12-14 03:00:00,0.74856,0.74874,0.74837,0.74857,56000000.0
2009-12-14 03:05:00,0.74841,0.74846,0.74804,0.74846,62400000.0
2009-12-14 03:10:00,0.74846,0.74851,0.74809,0.74809,60800000.0
2009-12-14 03:15:00,0.74742,0.74808,0.74742,0.74784,56400000.0
2009-12-14 03:20:00,0.7479,0.74811,0.74786,0.748,59200000.0
2009-12-14 03:25:00,0.74796,0.74796,0.74724,0.74748,57600000.0
2009-12-14 03:30:00,0.74767,0.74831,0.7471,0.74811,60800000.0
2009-12-14 03:35:00,0.74778,0.74842,0.74778,0.74806,57600000.0
2009-12-14 03:40:00,0.74815,0.7484,0.74803,0.74812,59200000.0
2009-12-14 03:45:00,0.7481,0.74835,0.74774,0.74784,60200000.0
2009-12-14 03:50:00,0.74811,0.74824,0.7472,0.74764,52800000.0
2009-12-14 03:55:00,0.74733,0.74776,0.74647,0.74776,61800000.0
2009-12-14 04:00:00,0.74783,0.74784,0.74704,0.74712,52800000.0
2009-12-14 04:05:00,0.74709,0.74714,0.74688,0.74709,49000000.0
2009-12-14 04:10:00,0.74714,0.74734,0.74633,0.7472,61200000.0
2009-12-14 04:15:00,0.74735,0.74743,0.74695,0.74695,54400000.0
2009-12-14 04:20:00,0.74695,0.74722,0.74636,0.74698,48000000.0
2009-12-14 04:25:00,0.74712,0.74723,0.74693,0.74702,60200000.0
2009-12-14 04:30:00,0.74718,0.74744,0.74716,0.74733,60200000.0
2009-12-14 04:35:00,0.74733,0.7474,0.74698,0.7474,56000000.0
2009-12-14 04:40:00,0.74721,0.74723,0.74681,0.74713,60800000.0
2009-12-14 04:45:00,0.74713,0.74726,0.74678,0.7469,65400000.0
2009-12-14 04:50:00,0.74721,0.74757,0.74675,0.74753,59200000.0
2009-12-14 04:55:00,0.74742,0.74755,0.74704,0.74752,57000000.0
2009-12-14 05:00:00,0.74755,0.7477,0.74682,0.74765,67200000.0
2009-12-14 05:05:00,0.74759,0.74759,0.74726,0.74742,68800000.0
2009-12-14 05:10:00,0.74742,0.74757,0.74717,0.74749,65000000.0
2009-12-14 05:15:00,0.74758,0.74761,0.74698,0.74699,51200000.0
2009-12-14 05:20:00,0.74701,0.74712,0.74645,0.74679,56800000.0
2009-12-14 05:25:00,0.74672,0.74702,0.7466,0.7466,60800000.0
2009-12-14 05:30:00,0.74662,0.74673,0.74641,0.74649,68800000.0
2009-12-14 05:35:00,0.74653,0.74657,0.74624,0.74629,58000000.0
2009-12-14 05:40:00,0.74633,0.74667,0.74632,0.74649,51200000.0
2009-12-14 05:45:00,0.74633,0.74635,0.74552,0.7461,59600000.0
2009-12-14 05:50:00,0.74622,0.74681,0.74616,0.7465,60200000.0
2009-12-14 05:55:00,0.74645,0.74645,0.74618,0.74632,49600000.0
2009-12-14 06:00:00,0.74637,0.74676,0.74628,0.74672,56000000.0
2009-12-14 06:05:00,0.74667,0.74686,0.74637,0.74663,54400000.0
2009-12-14 06:10:00,0.74658,0.74663,0.74579,0.74643,62400000.0
2009-12-14 06:15:00,0.74648,0.74654,0.74565,0.74621,67200000.0
2009-12-14 06:20:00,0.74642,0.74854,0.74642,0.74706,67200000.0
2009-12-14 06:25:00,0.74739,0.74857,0.74651,0.74857,54400000.0
2009-12-14 06:30:00,0.74868,0.74931,0.74868,0.74898,59200000.0
2009-12-14 06:35:00,0.74883,0.74894,0.74788,0.74796,72000000.0
2009-12-14 06:40:00,0.74807,0.74881,0.74795,0.74876,56000000.0
2009-12-14 06:45:00,0.7486,0.74866,0.74835,0.74866,52800000.0
2009-12-14 06:50:00,0.7486,0.74894,0.74846,0.74873,57000000.0
2009-12-14 06:55:00,0.74875,0.74875,0.74803,0.7481,70400000.0
2009-12-14 07:00:00,0.74807,0.74815,0.74779,0.74805,67200000.0
2009-12-14 07:05:00,0.74812,0.74822,0.74784,0.74816,59200000.0
2009-12-14 07:10:00,0.74828,0.74846,0.74818,0.7483,48000000.0
2009-12-14 07:15:00,0.7481,0.74818,0.74753,0.74782,56000000.0
2009-12-14 07:20:00,0.74769,0.74789,0.74754,0.74767,60800000.0
2009-12-14 07:25:00,0.74769,0.74818,0.74769,0.74803,62400000.0
2009-12-14 07:30:00,0.74799,0.74809,0.74757,0.74757,63400000.0
2009-12-14 07:35:00,0.74713,0.74782,0.74711,0.74756,65600000.0
2009-12-14 07:40:00,0.74761,0.74765,0.74739,0.74751,54400000.0
2009-12-14 07:45:00,0.74759,0.74795,0.74759,0.74787,52800000.0
2009-12-14 07:50:00,0.74775,0.74789,0.74735,0.74753,65600000.0
2009-12-14 07:55:00,0.74752,0.74823,0.74727,0.74823,52800000.0
2009-12-14 08:00:00,0.74805,0.74901,0.74805,0.74901,52800000.0
2009-12-14 08:05:00,0.74882,0.74887,0.74752,0.74828,69200000.0
2009-12-14 08:10:00,0.7483,0.7485,0.74814,0.74836,57600000.0
2009-12-14 08:15:00,0.74846,0.74861,0.74828,0.74835,62400000.0
2009-12-14 08:20:00,0.74836,0.74836,0.7477,0.74789,65600000.0
2009-12-14 08:25:00,0.74815,0.74818,0.74749,0.74764,57600000.0
2009-12-14 08:30:00,0.74762,0.74767,0.74731,0.74742,57600000.0
2009-12-14 08:35:00,0.74761,0.74761,0.74732,0.74752,54400000.0
2009-12-14 08:40:00,0.74759,0.74786,0.74663,0.74766,54400000.0
2009-12-14 08:45:00,0.74761,0.74839,0.74761,0.74831,59200000.0
2009-12-14 08:50:00,0.74834,0.74836,0.74774,0.74805,59200000.0
2009-12-14 08:55:00,0.74793,0.74799,0.7477,0.74794,54400000.0
2009-12-14 09:00:00,0.74799,0.74804,0.74757,0.74804,59200000.0
2009-12-14 09:05:00,0.74819,0.74824,0.74759,0.74759,57000000.0
2009-12-14 09:10:00,0.74751,0.74753,0.74642,0.74687,57000000.0
2009-12-14 09:15:00,0.7469,0.74741,0.74687,0.7473,57600000.0
2009-12-14 09:20:00,0.74728,0.74735,0.74677,0.74677,68200000.0
2009-12-14 09:25:00,0.74668,0.74732,0.74668,0.74732,54400000.0
2009-12-14 09:30:00,0.74734,0.74751,0.74622,0.74725,75600000.0
2009-12-14 09:35:00,0.74729,0.74763,0.74723,0.7473,56400000.0
2009-12-14 09:40:00,0.74713,0.74734,0.74698,0.74724,54200000.0
2009-12-14 09:45:00,0.74723,0.74745,0.74703,0.74739,57600000.0
2009-12-14 09:50:00,0.74725,0.74746,0.74706,0.74735,62400000.0
2009-12-14 09:55:00,0.74725,0.74725,0.74661,0.74661,62400000.0
2009-12-14 10:00:00,0.74676,0.74703,0.74665,0.74681,62400000.0
2009-12-14 10:05:00,0.74694,0.74728,0.74694,0.74724,64000000.0
2009-12-14 10:10:00,0.74716,0.74726,0.74698,0.74702,69200000.0
2009-12-14 10:15:00,0.74697,0.74738,0.74697,0.74721,62400000.0
2009-12-14 10:20:00,0.74708,0.74738,0.74702,0.74722,61200000.0
2009-12-14 10:25:00,0.74735,0.74738,0.74702,0.7471,66000000.0
2009-12-14 10:30:00,0.74728,0.7474,0.74703,0.74734,59400000.0
2009-12-14 10:35:00,0.74728,0.74767,0.74722,0.74758,65600000.0
2009-12-14 10:40:00,0.74752,0.74759,0.74717,0.74731,57600000.0
2009-12-14 10:45:00,0.74731,0.74734,0.74688,0.74703,65000000.0
2009-12-14 10:50:00,0.74698,0.74757,0.74698,0.74737,64400000.0
2009-12-14 10:55:00,0.74751,0.74755,0.74696,0.74696,57600000.0
2009-12-14 11:00:00,0.74701,0.74725,0.74695,0.74721,56400000.0
2009-12-14 11:05:00,0.74716,0.74731,0.74701,0.74701,54400000.0
2009-12-14 11:10:00,0.74703,0.74725,0.74686,0.74714,68800000.0
2009-12-14 11:15:00,0.7473,0.74773,0.74727,0.74772,64000000.0
2009-12-14 11:20:00,0.74777,0.74798,0.74691,0.7475,72000000.0
2009-12-14 11:25:00,0.74738,0.74751,0.74725,0.7474,52800000.0
2009-12-14 11:30:00,0.74746,0.74777,0.74736,0.74774,60800000.0
2009-12-14 11:35:00,0.74772,0.74781,0.74754,0.74778,56000000.0
2009-12-14 11:40:00,0.74787,0.74827,0.74716,0.74824,56000000.0
2009-12-14 11:45:00,0.74834,0.74834,0.74801,0.74802,64000000.0
2009-12-14 11:50:00,0.74813,0.74834,0.74778,0.74778,72400000.0
2009-12-14 11:55:00,0.74759,0.74798,0.74759,0.74786,62800000.0
2009-12-14 12:00:00,0.74784,0.74793,0.74766,0.74787,62800000.0
2009-12-14 12:05:00,0.74788,0.74807,0.74723,0.74784,57600000.0
2009-12-14 12:10:00,0.74799,0.74802,0.7475,0.74771,72000000.0
2009-12-14 12:15:00,0.74759,0.74782,0.74712,0.74777,68800000.0
2009-12-14 12:20:00,0.74767,0.74811,0.74752,0.74809,53800000.0
2009-12-14 12:25:00,0.74812,0.7485,0.74796,0.74809,54400000.0
2009-12-14 12:30:00,0.74809,0.74818,0.74765,0.74789,52800000.0
2009-12-14 12:35:00,0.74786,0.74796,0.74766,0.74793,65600000.0
2009-12-14 12:40:00,0.74795,0.74848,0.7479,0.74824,57600000.0
2009-12-14 12:45:00,0.74835,0.74842,0.74759,0.74822,60800000.0
2009-12-14 12:50:00,0.74814,0.74838,0.74731,0.74838,75200000.0
2009-12-14 12:55:00,0.7485,0.74864,0.74729,0.74841,57600000.0
2009-12-14 13:00:00,0.74836,0.74838,0.74789,0.74802,64000000.0
2009-12-14 13:05:00,0.74794,0.74803,0.74777,0.74798,51200000.0
2009-12-14 13:10:00,0.74796,0.7482,0.74721,0.74721,57000000.0
2009-12-14 13:15:00,0.7471,0.74742,0.74702,0.74742,56000000.0
2009-12-14 13:20:00,0.74742,0.74784,0.74674,0.74784,60800000.0
2009-12-14 13:25:00,0.74782,0.74806,0.74739,0.74783,54400000.0
2009-12-14 13:30:00,0.74776,0.74788,0.74767,0.74775,104000000.0
2009-12-14 13:35:00,0.74779,0.7485,0.74779,0.74843,125200000.0
2009-12-14 13:40:00,0.74845,0.74848,0.74777,0.74784,140200000.0
2009-12-14 13:45:00,0.74782,0.74804,0.74756,0.74756,122400000.0
2009-12-14 13:50:00,0.74762,0.74793,0.74757,0.74768,156200000.0
2009-12-14 13:55:00,0.74761,0.748,0.74754,0.74754,129000000.0
2009-12-14 14:00:00,0.74745,0.74752,0.74671,0.74752,170600000.0
2009-12-14 14:05:00,0.74761,0.74761,0.7472,0.74753,182400000.0
2009-12-14 14:10:00,0.74749,0.74771,0.74749,0.74756,116800000.0
2009-12-14 14:15:00,0.74754,0.74761,0.7472,0.74749,185600000.0
2009-12-14 14:20:00,0.74742,0.74779,0.74742,0.74776,156200000.0
2009-12-14 14:25:00,0.74748,0.74803,0.74742,0.74773,189200000.0
2009-12-14 14:30:00,0.74766,0.74773,0.74729,0.74729,208000000.0
2009-12-14 14:35:00,0.74758,0.74776,0.74733,0.74772,235200000.0
2009-12-14 14:40:00,0.7476,0.74799,0.7476,0.74787,244200000.0
2009-12-14 14:45:00,0.74787,0.74797,0.74768,0.74777,147600000.0
2009-12-14 14:50:00,0.74782,0.74804,0.74782,0.74803,132800000.0
2009-12-14 14:55:00,0.74807,0.74871,0.74804,0.7487,108800000.0
2009-12-14 15:00:00,0.74863,0.74872,0.74826,0.74842,153600000.0
2009-12-14 15:05:00,0.74842,0.74842,0.74809,0.74826,155200000.0
2009-12-14 15:10:00,0.74819,0.74848,0.74808,0.74811,228000000.0
2009-12-14 15:15:00,0.74811,0.74828,0.74809,0.74821,93200000.0
2009-12-14 15:20:00,0.7482,0.74851,0.7482,0.74851,164800000.0
2009-12-14 15:25:00,0.74849,0.74884,0.74756,0.74756,193600000.0
2009-12-14 15:30:00,0.74731,0.74867,0.74701,0.74856,251000000.0
2009-12-14 15:35:00,0.74849,0.74854,0.74822,0.74835,204200000.0
2009-12-14 15:40:00,0.74844,0.74844,0.74805,0.74818,206400000.0
2009-12-14 15:45:00,0.74839,0.74846,0.74791,0.74791,155200000.0
2009-12-14 15:50:00,0.74786,0.74787,0.74762,0.74779,124800000.0
2009-12-14 15:55:00,0.74791,0.7484,0.74778,0.7484,157200000.0
2009-12-14 16:00:00,0.74841,0.74841,0.74813,0.74826,238200000.0
2009-12-14 16:05:00,0.74821,0.74832,0.74813,0.74821,200400000.0
2009-12-14 16:10:00,0.74813,0.74884,0.74807,0.74864,208400000.0
2009-12-14 16:15:00,0.7486,0.74886,0.7486,0.74878,193000000.0
2009-12-14 16:20:00,0.74881,0.74885,0.74843,0.74855,225000000.0
2009-12-14 16:25:00,0.7486,0.74882,0.74845,0.74855,170600000.0
2009-12-14 16:30:00,0.74859,0.74864,0.74842,0.7486,236000000.0
2009-12-14 16:35:00,0.74853,0.74875,0.74836,0.7486,281400000.0
2009-12-14 16:40:00,0.74853,0.74876,0.74831,0.74864,255800000.0
2009-12-14 16:45:00,0.74848,0.74898,0.7479,0.74863,318000000.0
2009-12-14 16:50:00,0.74875,0.74914,0.74862,0.74914,192400000.0
2009-12-14 16:55:00,0.74901,0.74944,0.74895,0.74918,196200000.0
2009-12-14 17:00:00,0.74924,0.74933,0.74911,0.74923,232000000.0
2009-12-14 17:05:00,0.74921,0.74929,0.74906,0.74909,252800000.0
2009-12-14 17:10:00,0.74902,0.74932,0.7489,0.74932,180800000.0
2009-12-14 17:15:00,0.74936,0.74961,0.74936,0.74952,157800000.0
2009-12-14 17:20:00,0.74948,0.74976,0.74938,0.74976,141200000.0
2009-12-14 17:25:00,0.74981,0.74995,0.74965,0.74986,200000000.0
2009-12-14 17:30:00,0.75002,0.7502,0.74988,0.75018,371200000.0
2009-12-14 17:35:00,0.75013,0.75019,0.74998,0.75003,288000000.0
2009-12-14 17:40:00,0.75008,0.75009,0.7496,0.74986,270400000.0
2009-12-14 17:45:00,0.74981,0.75034,0.74981,0.75034,456400000.0
2009-12-14 17:50:00,0.75043,0.75079,0.75042,0.7507,316200000.0
2009-12-14 17:55:00,0.75084,0.75106,0.74991,0.74991,325200000.0
2009-12-14 18:00:00,0.74979,0.75041,0.74973,0.75016,287400000.0
2009-12-14 18:05:00,0.75001,0.75028,0.74983,0.75026,321200000.0
2009-12-14 18:10:00,0.7503,0.75074,0.75018,0.75073,188600000.0
2009-12-14 18:15:00,0.75076,0.75101,0.75071,0.75101,298600000.0
2009-12-14 18:20:00,0.75102,0.75119,0.75097,0.75113,270800000.0
2009-12-14 18:25:00,0.75109,0.75117,0.75088,0.75093,182800000.0
2009-12-14 18:30:00,0.75121,0.75224,0.75121,0.7521,243200000.0
2009-12-14 18:35:00,0.75199,0.7522,0.75179,0.75217,302400000.0
2009-12-14 18:40:00,0.75223,0.75229,0.75204,0.75209,287200000.0
2009-12-14 18:45:00,0.75213,0.75227,0.75145,0.75227,294200000.0
2009-12-14 18:50:00,0.75227,0.75227,0.75165,0.75165,187600000.0
2009-12-14 18:55:00,0.75176,0.75193,0.75176,0.75191,145600000.0
2009-12-14 19:00:00,0.75194,0.75235,0.75188,0.75225,134400000.0
2009-12-14 19:05:00,0.75218,0.75285,0.75197,0.75276,253000000.0
2009-12-14 19:10:00,0.75271,0.75279,0.75241,0.75253,171200000.0
2009-12-14 19:15:00,0.7525,0.75263,0.75246,0.75253,157800000.0
2009-12-14 19:20:00,0.75255,0.75261,0.75164,0.75164,131200000.0
2009-12-14 19:25:00,0.75154,0.75187,0.75139,0.75142,231200000.0
2009-12-14 19:30:00,0.75136,0.75201,0.75123,0.75198,172800000.0
2009-12-14 19:35:00,0.75214,0.75233,0.75192,0.75193,109200000.0
2009-12-14 19:40:00,0.75179,0.75212,0.7516,0.75212,105600000.0
2009-12-14 19:45:00,0.75209,0.75229,0.75202,0.75225,112000000.0
2009-12-14 19:50:00,0.75227,0.75231,0.75158,0.75158,96000000.0
2009-12-14 19:55:00,0.75154,0.7518,0.75144,0.75151,118400000.0
2009-12-14 20:00:00,0.75145,0.75145,0.75097,0.75098,118400000.0
2009-12-14 20:05:00,0.75103,0.75142,0.75085,0.75139,119400000.0
2009-12-14 20:10:00,0.75139,0.75139,0.75061,0.75061,144000000.0
2009-12-14 20:15:00,0.75075,0.75096,0.75049,0.75049,96000000.0
2009-12-14 20:20:00,0.7506,0.75102,0.75049,0.75087,81600000.0
2009-12-14 20:25:00,0.75087,0.75159,0.75079,0.75139,86800000.0
2009-12-14 20:30:00,0.75148,0.75162,0.75083,0.75142,144400000.0
2009-12-14 20:35:00,0.75114,0.75148,0.75111,0.75139,97400000.0
2009-12-14 20:40:00,0.75138,0.75146,0.75122,0.75123,65600000.0
2009-12-14 20:45:00,0.75105,0.75135,0.75062,0.75115,92800000.0
2009-12-14 20:50:00,0.75092,0.75132,0.75092,0.75108,78400000.0
2009-12-14 20:55:00,0.7508,0.75122,0.7507,0.75122,86400000.0
2009-12-14 21:00:00,0.75118,0.75133,0.7508,0.75124,78400000.0
2009-12-14 21:05:00,0.75132,0.75133,0.75112,0.75133,54400000.0
2009-12-14 21:10:00,0.75132,0.75143,0.75123,0.75137,62400000.0
2009-12-14 21:15:00,0.75135,0.75138,0.75019,0.75025,56000000.0
2009-12-14 21:20:00,0.75056,0.75056,0.7499,0.75024,57600000.0
2009-12-14 21:25:00,0.75046,0.75079,0.75045,0.75054,88000000.0
2009-12-14 21:30:00,0.7506,0.7506,0.7495,0.75039,56000000.0
2009-12-14 21:35:00,0.75046,0.75047,0.75003,0.75015,75600000.0
2009-12-14 21:40:00,0.74998,0.75019,0.74974,0.74997,68800000.0
2009-12-14 21:45:00,0.74994,0.75035,0.74951,0.75028,84800000.0
2009-12-14 21:50:00,0.75025,0.75075,0.75018,0.75075,81600000.0
2009-12-14 21:55:00,0.75074,0.75074,0.74994,0.75034,129600000.0
2009-12-14 22:00:00,0.7505,0.75075,0.75027,0.7505,171600000.0
2009-12-14 22:05:00,0.75028,0.75061,0.75003,0.75027,115200000.0
2009-12-14 22:10:00,0.75035,0.75041,0.75017,0.75041,85200000.0
2009-12-14 22:15:00,0.75042,0.75071,0.75028,0.75069,80000000.0
2009-12-14 22:20:00,0.75091,0.75091,0.74975,0.75039,66000000.0
2009-12-14 22:25:00,0.75028,0.75084,0.75028,0.75068,84800000.0
2009-12-14 22:30:00,0.7507,0.75083,0.75061,0.75073,147600000.0
2009-12-14 22:35:00,0.75058,0.75102,0.74994,0.75097,141800000.0
2009-12-14 22:40:00,0.75088,0.75101,0.75056,0.75086,68800000.0
2009-12-14 22:45:00,0.75085,0.75089,0.75047,0.75071,94400000.0
2009-12-14 22:50:00,0.7509,0.75115,0.7508,0.75106,67200000.0
2009-12-14 22:55:00,0.75093,0.75093,0.75051,0.75063,68800000.0
2009-12-14 23:00:00,0.75063,0.75095,0.75055,0.75076,84800000.0
2009-12-14 23:05:00,0.75085,0.7512,0.75063,0.7509,68800000.0
2009-12-14 23:10:00,0.75102,0.75108,0.75048,0.7505,64000000.0
2009-12-14 23:15:00,0.75051,0.75056,0.75022,0.75049,54400000.0
2009-12-14 23:20:00,0.75012,0.75116,0.75012,0.75115,57600000.0
2009-12-14 23:25:00,0.75112,0.75117,0.75062,0.75076,78800000.0
2009-12-14 23:30:00,0.75096,0.75116,0.75054,0.75099,99000000.0
2009-12-14 23:35:00,0.75099,0.75108,0.75065,0.75085,83200000.0
2009-12-14 23:40:00,0.7507,0.75108,0.75065,0.75089,78400000.0
2009-12-14 23:45:00,0.75036,0.7509,0.75036,0.75067,59200000.0
2009-12-14 23:50:00,0.75036,0.75096,0.75036,0.75084,51200000.0
2009-12-14 23:55:00,0.75077,0.75104,0.75012,0.75029,112000000.0
2009-12-15 00:00:00,0.75022,0.75022,0.74924,0.74933,73600000.0
2009-12-15 00:05:00,0.74973,0.74984,0.7491,0.74934,65600000.0
2009-12-15 00:10:00,0.7494,0.74994,0.74875,0.74966,81600000.0
2009-12-15 00:15:00,0.74962,0.75018,0.74962,0.7501,52200000.0
2009-12-15 00:20:00,0.74998,0.75022,0.74983,0.74997,48000000.0
2009-12-15 00:25:00,0.75009,0.75044,0.74995,0.75028,56000000.0
2009-12-15 00:30:00,0.75002,0.75017,0.74954,0.74954,84000000.0
2009-12-15 00:35:00,0.74946,0.7498,0.74881,0.74978,60800000.0
2009-12-15 00:40:00,0.74911,0.74994,0.74898,0.74986,59600000.0
2009-12-15 00:45:00,0.74994,0.74994,0.74924,0.74969,63400000.0
2009-12-15 00:50:00,0.7497,0.74998,0.74929,0.74984,56000000.0
2009-12-15 00:55:00,0.75,0.75016,0.74932,0.74974,67200000.0
2009-12-15 01:00:00,0.74924,0.7499,0.74905,0.7499,67200000.0
2009-12-15 01:05:00,0.74974,0.74993,0.74923,0.74924,64000000.0
2009-12-15 01:10:00,0.74974,0.74992,0.74968,0.74989,54400000.0
2009-12-15 01:15:00,0.74989,0.74993,0.74925,0.74962,46400000.0
2009-12-15 01:20:00,0.7498,0.74988,0.74895,0.74934,67200000.0
2009-12-15 01:25:00,0.74943,0.7497,0.74929,0.74964,91600000.0
2009-12-15 01:30:00,0.7496,0.74973,0.74955,0.74973,120000000.0
2009-12-15 01:35:00,0.74965,0.74976,0.74877,0.74974,63400000.0
2009-12-15 01:40:00,0.74976,0.74976,0.74908,0.74956,54400000.0
2009-12-15 01:45:00,0.74963,0.74974,0.74915,0.74974,59200000.0
2009-12-15 01:50:00,0.74964,0.7498,0.7491,0.7497,70400000.0
2009-12-15 01:55:00,0.74971,0.74981,0.74928,0.74964,87400000.0
2009-12-15 02:00:00,0.74962,0.74974,0.74936,0.74966,62400000.0
2009-12-15 02:05:00,0.74954,0.75012,0.74914,0.75003,62400000.0
2009-12-15 02:10:00,0.75004,0.75021,0.74966,0.75021,52800000.0
2009-12-15 02:15:00,0.75031,0.75044,0.75024,0.75036,67200000.0
2009-12-15 02:20:00,0.7501,0.7506,0.74974,0.75049,62400000.0
2009-12-15 02:25:00,0.75054,0.75062,0.74967,0.75023,64000000.0
2009-12-15 02:30:00,0.75028,0.75028,0.74935,0.74965,53200000.0
2009-12-15 02:35:00,0.74958,0.74958,0.74921,0.74948,65600000.0
2009-12-15 02:40:00,0.74941,0.74988,0.74941,0.7496,59200000.0
2009-12-15 02:45:00,0.74966,0.75009,0.74944,0.75009,59600000.0
2009-12-15 02:50:00,0.75003,0.75026,0.74997,0.75,59200000.0
2009-12-15 02:55:00,0.75014,0.75032,0.75003,0.75025,68800000.0
2009-12-15 03:00:00,0.75042,0.75056,0.75004,0.7503,56000000.0
2009-12-15 03:05:00,0.75029,0.75041,0.75,0.75023,61800000.0
2009-12-15 03:10:00,0.75037,0.75043,0.75027,0.75043,60800000.0
2009-12-15 03:15:00,0.75041,0.75046,0.75008,0.75036,57600000.0
2009-12-15 03:20:00,0.75001,0.7504,0.7497,0.75031,59200000.0
2009-12-15 03:25:00,0.75042,0.75044,0.75003,0.7503,52800000.0
2009-12-15 03:30:00,0.74968,0.75033,0.74962,0.75021,60800000.0
2009-12-15 03:35:00,0.75009,0.75051,0.75009,0.75015,57600000.0
2009-12-15 03:40:00,0.74991,0.75033,0.74987,0.75017,59200000.0
2009-12-15 03:45:00,0.75017,0.75037,0.74981,0.75028,60800000.0
2009-12-15 03:50:00,0.75029,0.75034,0.7499,0.75016,52800000.0
2009-12-15 03:55:00,0.75019,0.75042,0.74992,0.75039,62800000.0
2009-12-15 04:00:00,0.75036,0.75056,0.74995,0.75051,56400000.0
2009-12-15 04:05:00,0.75048,0.75048,0.74995,0.75014,49000000.0
2009-12-15 04:10:00,0.7502,0.75029,0.74913,0.74984,60800000.0
2009-12-15 04:15:00,0.75023,0.75046,0.75007,0.75027,54400000.0
2009-12-15 04:20:00,0.75017,0.75024,0.74923,0.7499,56000000.0
2009-12-15 04:25:00,0.74996,0.74996,0.74927,0.74964,60800000.0
2009-12-15 04:30:00,0.74907,0.74976,0.74907,0.74969,61200000.0
2009-12-15 04:35:00,0.74965,0.74976,0.74894,0.74948,57600000.0
2009-12-15 04:40:00,0.74961,0.74993,0.74937,0.74991,60800000.0
2009-12-15 04:45:00,0.74969,0.75013,0.74964,0.75009,65600000.0
2009-12-15 04:50:00,0.75013,0.75013,0.74931,0.74968,59000000.0
2009-12-15 04:55:00,0.74988,0.74993,0.74918,0.74976,58000000.0
2009-12-15 05:00:00,0.74976,0.74997,0.74915,0.74997,67200000.0
2009-12-15 05:05:00,0.74988,0.74995,0.74922,0.74982,68800000.0
2009-12-15 05:10:00,0.74971,0.74986,0.74942,0.74967,66000000.0
2009-12-15 05:15:00,0.74972,0.74975,0.74912,0.74958,56000000.0
2009-12-15 05:20:00,0.74959,0.74979,0.74956,0.74972,56000000.0
2009-12-15 05:25:00,0.74952,0.74969,0.74915,0.74966,56000000.0
2009-12-15 05:30:00,0.74966,0.74984,0.7494,0.74973,68800000.0
2009-12-15 05:35:00,0.74968,0.74976,0.74937,0.74957,59200000.0
2009-12-15 05:40:00,0.74963,0.74982,0.74887,0.7498,51600000.0
2009-12-15 05:45:00,0.74906,0.74995,0.74906,0.7498,58600000.0
2009-12-15 05:50:00,0.7499,0.7499,0.74904,0.74941,64000000.0
2009-12-15 05:55:00,0.74945,0.74979,0.74927,0.74972,56400000.0
2009-12-15 06:00:00,0.74918,0.74987,0.74918,0.74967,56400000.0
2009-12-15 06:05:00,0.74945,0.7498,0.7491,0.7496,53800000.0
2009-12-15 06:10:00,0.74936,0.74984,0.74936,0.74962,61800000.0
2009-12-15 06:15:00,0.7496,0.7496,0.74915,0.7493,67600000.0
2009-12-15 06:20:00,0.74947,0.74963,0.74935,0.74942,67200000.0
2009-12-15 06:25:00,0.74953,0.74971,0.74838,0.74961,54400000.0
2009-12-15 06:30:00,0.74969,0.74985,0.74966,0.74967,59200000.0
2009-12-15 06:35:00,0.74977,0.74985,0.74939,0.74978,72000000.0
2009-12-15 06:40:00,0.74983,0.75,0.74952,0.74952,56400000.0
2009-12-15 06:45:00,0.74992,0.75009,0.74961,0.7498,52800000.0
2009-12-15 06:50:00,0.74952,0.75,0.74952,0.74967,58000000.0
2009-12-15 06:55:00,0.74949,0.74968,0.74925,0.7495,64000000.0
2009-12-15 07:00:00,0.74892,0.7497,0.74892,0.74958,66600000.0
2009-12-15 07:05:00,0.7496,0.74961,0.74922,0.74929,59200000.0
2009-12-15 07:10:00,0.74918,0.7495,0.74903,0.7495,48000000.0
2009-12-15 07:15:00,0.74956,0.74979,0.74953,0.74967,56000000.0
2009-12-15 07:20:00,0.74956,0.74985,0.74932,0.74962,60800000.0
2009-12-15 07:25:00,0.74962,0.74988,0.74898,0.74976,62400000.0
2009-12-15 07:30:00,0.7489,0.74993,0.7489,0.74969,64000000.0
2009-12-15 07:35:00,0.74961,0.74969,0.74929,0.74929,66800000.0
2009-12-15 07:40:00,0.74933,0.74955,0.74928,0.74945,64400000.0
2009-12-15 07:45:00,0.74949,0.74962,0.74917,0.74956,56000000.0
2009-12-15 07:50:00,0.74949,0.74978,0.74933,0.74972,65600000.0
2009-12-15 07:55:00,0.74959,0.74993,0.74941,0.74985,52200000.0
2009-12-15 08:00:00,0.74983,0.74991,0.74927,0.74936,52800000.0
2009-12-15 08:05:00,0.74966,0.75006,0.74949,0.74971,64400000.0
2009-12-15 08:10:00,0.74973,0.74996,0.74939,0.74947,57600000.0
2009-12-15 08:15:00,0.74974,0.7498,0.74913,0.74969,59200000.0
2009-12-15 08:20:00,0.74963,0.74986,0.74943,0.74962,65600000.0
2009-12-15 08:25:00,0.74978,0.75,0.7495,0.74984,57600000.0
2009-12-15 08:30:00,0.74991,0.75007,0.74976,0.74992,57600000.0
2009-12-15 08:35:00,0.74994,0.74994,0.74921,0.74941,54400000.0
2009-12-15 08:40:00,0.74971,0.74991,0.7487,0.74991,57600000.0
2009-12-15 08:45:00,0.74989,0.75015,0.74989,0.75002,58600000.0
2009-12-15 08:50:00,0.7496,0.7501,0.74924,0.75005,58600000.0
2009-12-15 08:55:00,0.75003,0.75004,0.74985,0.74992,48000000.0
2009-12-15 09:00:00,0.74991,0.75032,0.74978,0.74989,54400000.0
2009-12-15 09:05:00,0.75013,0.75018,0.74973,0.74974,57600000.0
2009-12-15 09:10:00,0.74988,0.74994,0.7496,0.7496,62400000.0
2009-12-15 09:15:00,0.74919,0.75027,0.74906,0.75011,64000000.0
2009-12-15 09:20:00,0.75007,0.75007,0.74948,0.74966,67200000.0
2009-12-15 09:25:00,0.74939,0.74979,0.74938,0.74964,59200000.0
2009-12-15 09:30:00,0.74956,0.75032,0.74902,0.74961,75200000.0
2009-12-15 09:35:00,0.74963,0.74988,0.74956,0.74958,56000000.0
2009-12-15 09:40:00,0.74944,0.74975,0.74926,0.74929,53800000.0
2009-12-15 09:45:00,0.74952,0.74989,0.7493,0.7493,57600000.0
2009-12-15 09:50:00,0.74912,0.74958,0.74911,0.74938,62400000.0
2009-12-15 09:55:00,0.74959,0.74966,0.74907,0.74907,70400000.0
2009-12-15 10:00:00,0.74939,0.75029,0.74928,0.75004,62800000.0
2009-12-15 10:05:00,0.74997,0.75003,0.74958,0.74981,63400000.0
2009-12-15 10:10:00,0.74983,0.75005,0.74965,0.74973,60800000.0
2009-12-15 10:15:00,0.74948,0.75032,0.74948,0.75014,62800000.0
2009-12-15 10:20:00,0.74993,0.75002,0.74959,0.74989,60800000.0
2009-12-15 10:25:00,0.75002,0.75002,0.74921,0.7494,65600000.0
2009-12-15 10:30:00,0.74935,0.74972,0.74915,0.74972,59600000.0
2009-12-15 10:35:00,0.74971,0.74991,0.74946,0.74985,68800000.0
2009-12-15 10:40:00,0.74976,0.75026,0.74973,0.75018,57600000.0
2009-12-15 10:45:00,0.75008,0.75042,0.75003,0.75041,57600000.0
2009-12-15 10:50:00,0.75047,0.7505,0.75002,0.75006,64000000.0
2009-12-15 10:55:00,0.75019,0.75024,0.74982,0.75013,48000000.0
2009-12-15 11:00:00,0.74999,0.75051,0.74999,0.75027,56000000.0
2009-12-15 11:05:00,0.75039,0.75064,0.75029,0.75058,54400000.0
2009-12-15 11:10:00,0.75055,0.75064,0.75013,0.75022,72400000.0
2009-12-15 11:15:00,0.75035,0.75035,0.74978,0.75001,59200000.0
2009-12-15 11:20:00,0.74998,0.75015,0.74938,0.75009,72400000.0
2009-12-15 11:25:00,0.75011,0.75025,0.74997,0.7501,57600000.0
2009-12-15 11:30:00,0.75008,0.75045,0.74989,0.75029,60800000.0
2009-12-15 11:35:00,0.75024,0.75028,0.74995,0.75018,56000000.0
2009-12-15 11:40:00,0.75031,0.75044,0.74943,0.75009,52800000.0
2009-12-15 11:45:00,0.75018,0.75024,0.7495,0.74955,64000000.0
2009-12-15 11:50:00,0.74969,0.75003,0.74969,0.74996,71400000.0
2009-12-15 11:55:00,0.74978,0.75023,0.74978,0.75023,62400000.0
2009-12-15 12:00:00,0.75029,0.75048,0.75013,0.75029,64000000.0
2009-12-15 12:05:00,0.75018,0.75085,0.75018,0.75076,57600000.0
2009-12-15 12:10:00,0.75085,0.75126,0.7506,0.75108,71400000.0
2009-12-15 12:15:00,0.7509,0.7509,0.75048,0.75057,68800000.0
2009-12-15 12:20:00,0.75058,0.7509,0.75047,0.75089,58000000.0
2009-12-15 12:25:00,0.75093,0.751,0.75072,0.75099,54400000.0
2009-12-15 12:30:00,0.75089,0.75092,0.75038,0.75061,52200000.0
2009-12-15 12:35:00,0.75061,0.75082,0.75055,0.75064,65600000.0
2009-12-15 12:40:00,0.75069,0.75089,0.75054,0.75077,57600000.0
2009-12-15 12:45:00,0.75013,0.75082,0.75013,0.75053,60800000.0
2009-12-15 12:50:00,0.75056,0.75074,0.75001,0.75052,75200000.0
2009-12-15 12:55:00,0.7506,0.75065,0.74958,0.75056,57600000.0
2009-12-15 13:00:00,0.75051,0.75078,0.75051,0.75065,70400000.0
2009-12-15 13:05:00,0.75068,0.75084,0.75056,0.75078,51200000.0
2009-12-15 13:10:00,0.75062,0.75062,0.75014,0.75042,55400000.0
2009-12-15 13:15:00,0.75037,0.75044,0.7502,0.75035,56000000.0
2009-12-15 13:20:00,0.75024,0.75038,0.75014,0.75022,56000000.0
2009-12-15 13:25:00,0.75013,0.75026,0.74988,0.74988,54400000.0
2009-12-15 13:30:00,0.74994,0.75,0.74977,0.74988,104000000.0
2009-12-15 13:35:00,0.7498,0.75052,0.74973,0.75045,124600000.0
2009-12-15 13:40:00,0.75023,0.75094,0.75018,0.75094,140000000.0
2009-12-15 13:45:00,0.7508,0.75085,0.75006,0.75006,121000000.0
2009-12-15 13:50:00,0.75011,0.75027,0.74992,0.75022,157200000.0
2009-12-15 13:55:00,0.75011,0.75036,0.75,0.75024,129000000.0
2009-12-15 14:00:00,0.75027,0.75027,0.74908,0.74988,172000000.0
2009-12-15 14:05:00,0.74989,0.75009,0.74985,0.75008,182400000.0
2009-12-15 14:10:00,0.75007,0.75018,0.74989,0.75014,117200000.0
2009-12-15 14:15:00,0.75008,0.75017,0.74988,0.7499,186000000.0
2009-12-15 14:20:00,0.74997,0.75001,0.74914,0.74933,157200000.0
2009-12-15 14:25:00,0.74935,0.74947,0.74904,0.7493,189800000.0
2009-12-15 14:30:00,0.74901,0.74921,0.74874,0.74913,208200000.0
2009-12-15 14:35:00,0.74926,0.74968,0.74915,0.74961,235200000.0
2009-12-15 14:40:00,0.74971,0.74976,0.74901,0.74934,244200000.0
2009-12-15 14:45:00,0.74926,0.7493,0.74893,0.74912,146600000.0
2009-12-15 14:50:00,0.74915,0.74949,0.74908,0.7492,132800000.0
2009-12-15 14:55:00,0.74928,0.7493,0.7483,0.7493,108800000.0
2009-12-15 15:00:00,0.74927,0.74941,0.74908,0.74912,153600000.0
2009-12-15 15:05:00,0.74918,0.74918,0.74876,0.74888,155200000.0
2009-12-15 15:10:00,0.74875,0.74906,0.74875,0.74893,226600000.0
2009-12-15 15:15:00,0.74895,0.74896,0.74881,0.74895,93800000.0
2009-12-15 15:20:00,0.74884,0.74911,0.7488,0.74902,164800000.0
2009-12-15 15:25:00,0.74906,0.74937,0.74764,0.74788,193600000.0
2009-12-15 15:30:00,0.7478,0.74922,0.74765,0.74922,250600000.0
2009-12-15 15:35:00,0.74919,0.74919,0.74879,0.74901,205200000.0
2009-12-15 15:40:00,0.74908,0.7496,0.74908,0.74949,206400000.0
2009-12-15 15:45:00,0.74959,0.74979,0.74956,0.74979,155200000.0
2009-12-15 15:50:00,0.74979,0.75017,0.74978,0.75006,124200000.0
2009-12-15 15:55:00,0.74994,0.75,0.74953,0.7496,157200000.0
2009-12-15 16:00:00,0.74962,0.75007,0.74953,0.75002,238200000.0
2009-12-15 16:05:00,0.74987,0.75013,0.74967,0.74977,200000000.0
2009-12-15 16:10:00,0.74981,0.74986,0.74959,0.74976,208200000.0
2009-12-15 16:15:00,0.74973,0.74973,0.7494,0.74944,194000000.0
2009-12-15 16:20:00,0.74939,0.74955,0.74928,0.74928,226000000.0
2009-12-15 16:25:00,0.74933,0.74934,0.74902,0.74908,170600000.0
2009-12-15 16:30:00,0.74905,0.74942,0.74897,0.74931,235600000.0
2009-12-15 16:35:00,0.74928,0.74946,0.74918,0.74942,282000000.0
2009-12-15 16:40:00,0.74936,0.74962,0.74903,0.74957,256800000.0
2009-12-15 16:45:00,0.74959,0.74976,0.74949,0.74964,315600000.0
2009-12-15 16:50:00,0.74965,0.74999,0.74957,0.74999,193200000.0
2009-12-15 16:55:00,0.75002,0.75007,0.74976,0.74993,197200000.0
2009-12-15 17:00:00,0.74987,0.74987,0.74957,0.74964,231400000.0
2009-12-15 17:05:00,0.74966,0.74978,0.7496,0.74969,251600000.0
2009-12-15 17:10:00,0.7497,0.74993,0.74964,0.74989,181600000.0
2009-12-15 17:15:00,0.74984,0.75009,0.74973,0.74974,157200000.0
2009-12-15 17:20:00,0.7499,0.74994,0.7495,0.74952,140800000.0
2009-12-15 17:25:00,0.74955,0.74997,0.7495,0.74994,199800000.0
2009-12-15 17:30:00,0.74989,0.75,0.74968,0.7497,370600000.0
2009-12-15 17:35:00,0.74965,0.74975,0.74951,0.7497,288000000.0
2009-12-15 17:40:00,0.74975,0.74999,0.74967,0.74999,269800000.0
2009-12-15 17:45:00,0.75001,0.7501,0.74953,0.74972,456400000.0
2009-12-15 17:50:00,0.74976,0.74997,0.74972,0.7498,317200000.0
2009-12-15 17:55:00,0.74986,0.75042,0.74963,0.75042,324800000.0
2009-12-15 18:00:00,0.75043,0.75043,0.74997,0.75005,288400000.0
2009-12-15 18:05:00,0.75008,0.75028,0.74998,0.75021,319800000.0
2009-12-15 18:10:00,0.75023,0.75057,0.75023,0.75045,188800000.0
2009-12-15 18:15:00,0.7505,0.75102,0.7505,0.75084,300400000.0
2009-12-15 18:20:00,0.75093,0.75122,0.75089,0.75096,269600000.0
2009-12-15 18:25:00,0.75097,0.75145,0.75092,0.75143,182400000.0
2009-12-15 18:30:00,0.75135,0.75168,0.75135,0.75159,243000000.0
2009-12-15 18:35:00,0.75155,0.75172,0.75137,0.75137,301600000.0
2009-12-15 18:40:00,0.75152,0.75206,0.7515,0.75195,286800000.0
2009-12-15 18:45:00,0.75204,0.75221,0.75181,0.75202,293200000.0
2009-12-15 18:50:00,0.75204,0.75204,0.75168,0.75171,188200000.0
2009-12-15 18:55:00,0.75174,0.75188,0.75152,0.75184,145400000.0
2009-12-15 19:00:00,0.75176,0.75219,0.75165,0.75214,134400000.0
2009-12-15 19:05:00,0.75201,0.7523,0.75196,0.75208,253600000.0
2009-12-15 19:10:00,0.75216,0.75242,0.75192,0.75194,172000000.0
2009-12-15 19:15:00,0.75193,0.75209,0.7519,0.75206,158400000.0
2009-12-15 19:20:00,0.7519,0.75194,0.75171,0.75173,131200000.0
2009-12-15 19:25:00,0.75178,0.75181,0.75151,0.75151,229800000.0
2009-12-15 19:30:00,0.75162,0.75168,0.75084,0.75091,172800000.0
2009-12-15 19:35:00,0.75089,0.75107,0.75083,0.75103,108800000.0
2009-12-15 19:40:00,0.75088,0.75118,0.75076,0.75105,105600000.0
2009-12-15 19:45:00,0.75108,0.75116,0.75079,0.7508,112000000.0
2009-12-15 19:50:00,0.75071,0.75093,0.75055,0.75088,96800000.0
2009-12-15 19:55:00,0.75096,0.75096,0.75066,0.75066,118400000.0
2009-12-15 20:00:00,0.75071,0.7518,0.75071,0.75172,118400000.0
2009-12-15 20:05:00,0.75176,0.75191,0.7515,0.75168,120000000.0
2009-12-15 20:10:00,0.75158,0.75158,0.7505,0.75061,143200000.0
2009-12-15 20:15:00,0.74986,0.75062,0.74986,0.75045,96000000.0
2009-12-15 20:20:00,0.75032,0.75038,0.75015,0.7502,81000000.0
2009-12-15 20:25:00,0.75017,0.75032,0.74986,0.74993,86400000.0
2009-12-15 20:30:00,0.74946,0.7503,0.74946,0.75003,144400000.0
2009-12-15 20:35:00,0.75003,0.75029,0.75003,0.75016,97600000.0
2009-12-15 20:40:00,0.75017,0.75017,0.74974,0.74998,65600000.0
2009-12-15 20:45:00,0.75,0.75018,0.74947,0.75018,92800000.0
2009-12-15 20:50:00,0.75015,0.75026,0.74979,0.75013,78400000.0
2009-12-15 20:55:00,0.75039,0.75044,0.74992,0.75006,86400000.0
2009-12-15 21:00:00,0.75004,0.75014,0.74972,0.74986,78400000.0
2009-12-15 21:05:00,0.74976,0.74989,0.74915,0.74964,54400000.0
2009-12-15 21:10:00,0.74957,0.74968,0.74903,0.74956,62400000.0
2009-12-15 21:15:00,0.74965,0.74996,0.74965,0.74986,56000000.0
2009-12-15 21:20:00,0.74969,0.74969,0.74943,0.74952,57600000.0
2009-12-15 21:25:00,0.74952,0.74956,0.74887,0.74956,88400000.0
2009-12-15 21:30:00,0.74967,0.74977,0.74959,0.74964,52800000.0
2009-12-15 21:35:00,0.74964,0.74988,0.74952,0.74974,74600000.0
2009-12-15 21:40:00,0.74951,0.74994,0.74949,0.74971,68800000.0
2009-12-15 21:45:00,0.74999,0.75022,0.74938,0.75006,84200000.0
2009-12-15 21:50:00,0.75011,0.75014,0.74996,0.75008,82000000.0
2009-12-15 21:55:00,0.75002,0.75049,0.7498,0.75047,130000000.0
2009-12-15 22:00:00,0.75064,0.75106,0.75057,0.7508,171600000.0
2009-12-15 22:05:00,0.75114,0.75129,0.75114,0.75126,115200000.0
2009-12-15 22:10:00,0.7513,0.75187,0.7513,0.75187,86800000.0
2009-12-15 22:15:00,0.75169,0.75172,0.75114,0.75114,79400000.0
2009-12-15 22:20:00,0.75115,0.75116,0.75065,0.75079,65600000.0
2009-12-15 22:25:00,0.75087,0.75089,0.75024,0.75058,85200000.0
2009-12-15 22:30:00,0.75056,0.75065,0.7499,0.75015,146600000.0
2009-12-15 22:35:00,0.75014,0.75032,0.7496,0.75004,141800000.0
2009-12-15 22:40:00,0.75003,0.75044,0.75003,0.75012,68800000.0
2009-12-15 22:45:00,0.7501,0.75038,0.74999,0.75031,94400000.0
2009-12-15 22:50:00,0.75035,0.75035,0.74998,0.75023,67200000.0
2009-12-15 22:55:00,0.75026,0.75042,0.74989,0.75018,68800000.0
2009-12-15 23:00:00,0.75029,0.75116,0.75022,0.75116,84800000.0
2009-12-15 23:05:00,0.75111,0.75141,0.75111,0.75132,68800000.0
2009-12-15 23:10:00,0.7513,0.75132,0.75098,0.75102,56000000.0
2009-12-15 23:15:00,0.75053,0.75121,0.75049,0.75092,59200000.0
2009-12-15 23:20:00,0.75068,0.75097,0.75054,0.75087,57600000.0
2009-12-15 23:25:00,0.75085,0.75087,0.75015,0.75037,80000000.0
2009-12-15 23:30:00,0.75052,0.7508,0.75027,0.75053,99600000.0
2009-12-15 23:35:00,0.7505,0.75053,0.74983,0.75026,83200000.0
2009-12-15 23:40:00,0.75052,0.75059,0.75014,0.75043,78400000.0
2009-12-15 23:45:00,0.75013,0.75076,0.74994,0.75038,59200000.0
2009-12-15 23:50:00,0.75053,0.75059,0.74993,0.75017,51600000.0
2009-12-15 23:55:00,0.75001,0.75039,0.74948,0.75028,112000000.0
2009-12-16 00:00:00,0.75028,0.75035,0.74972,0.74982,74000000.0
2009-12-16 00:05:00,0.75027,0.75038,0.74936,0.74945,65000000.0
2009-12-16 00:10:00,0.74982,0.75011,0.74959,0.74984,81600000.0
2009-12-16 00:15:00,0.74977,0.75014,0.74958,0.74994,60800000.0
2009-12-16 00:20:00,0.74979,0.74991,0.74924,0.74985,48000000.0
2009-12-16 00:25:00,0.74985,0.75047,0.74985,0.75033,56000000.0
2009-12-16 00:30:00,0.74966,0.75057,0.74963,0.75034,82600000.0
2009-12-16 00:35:00,0.75043,0.75043,0.74973,0.75016,60800000.0
2009-12-16 00:40:00,0.75004,0.7504,0.74948,0.7503,59600000.0
2009-12-16 00:45:00,0.75032,0.75057,0.74915,0.74918,64000000.0
2009-12-16 00:50:00,0.74989,0.74998,0.74883,0.74983,56400000.0
2009-12-16 00:55:00,0.74927,0.75023,0.74927,0.7499,67200000.0
2009-12-16 01:00:00,0.74973,0.75023,0.74935,0.74954,67000000.0
2009-12-16 01:05:00,0.75016,0.7506,0.75002,0.7506,64400000.0
2009-12-16 01:10:00,0.75053,0.75062,0.74959,0.75037,54800000.0
2009-12-16 01:15:00,0.74979,0.75061,0.74979,0.7503,46400000.0
2009-12-16 01:20:00,0.75041,0.7505,0.75024,0.75033,67200000.0
2009-12-16 01:25:00,0.75027,0.75035,0.7494,0.75008,91200000.0
2009-12-16 01:30:00,0.75014,0.75014,0.7492,0.7494,120400000.0
2009-12-16 01:35:00,0.75005,0.75005,0.74906,0.74999,64000000.0
2009-12-16 01:40:00,0.75001,0.75004,0.74936,0.74985,54400000.0
2009-12-16 01:45:00,0.74953,0.75016,0.7492,0.7501,59200000.0
2009-12-16 01:50:00,0.75001,0.75004,0.7491,0.7491,70800000.0
2009-12-16 01:55:00,0.74983,0.74984,0.74896,0.7498,78400000.0
2009-12-16 02:00:00,0.74992,0.75,0.74964,0.74968,63200000.0
2009-12-16 02:05:00,0.74984,0.75025,0.74956,0.74977,60800000.0
2009-12-16 02:10:00,0.74974,0.7502,0.74969,0.75011,52800000.0
2009-12-16 02:15:00,0.75019,0.75023,0.74988,0.74988,67200000.0
2009-12-16 02:20:00,0.74981,0.75065,0.74981,0.75027,62800000.0
2009-12-16 02:25:00,0.75044,0.7507,0.74961,0.75043,57600000.0
2009-12-16 02:30:00,0.74924,0.74959,0.74843,0.74947,52800000.0
2009-12-16 02:35:00,0.74953,0.74994,0.74953,0.74991,65600000.0
2009-12-16 02:40:00,0.74987,0.75015,0.74982,0.74993,59200000.0
2009-12-16 02:45:00,0.74993,0.74993,0.74933,0.74971,59200000.0
2009-12-16 02:50:00,0.74977,0.75039,0.74977,0.75019,65600000.0
2009-12-16 02:55:00,0.75025,0.75041,0.74983,0.75029,64000000.0
2009-12-16 03:00:00,0.75024,0.75029,0.74974,0.74985,56400000.0
2009-12-16 03:05:00,0.74982,0.74995,0.74881,0.74929,62800000.0
2009-12-16 03:10:00,0.74924,0.74931,0.74886,0.74915,60800000.0
2009-12-16 03:15:00,0.74902,0.74909,0.74864,0.74864,55400000.0
2009-12-16 03:20:00,0.74817,0.74869,0.74766,0.74766,59200000.0
2009-12-16 03:25:00,0.74753,0.74843,0.74753,0.74818,52200000.0
2009-12-16 03:30:00,0.74805,0.74814,0.74775,0.74806,60200000.0
2009-12-16 03:35:00,0.74784,0.74839,0.74784,0.74827,57600000.0
2009-12-16 03:40:00,0.74822,0.74838,0.74783,0.74783,59000000.0
2009-12-16 03:45:00,0.74788,0.74864,0.74763,0.74852,60800000.0
2009-12-16 03:50:00,0.74849,0.74863,0.7478,0.74839,52800000.0
2009-12-16 03:55:00,0.7485,0.7485,0.74795,0.74816,62400000.0
2009-12-16 04:00:00,0.7484,0.74846,0.74785,0.7484,52800000.0
2009-12-16 04:05:00,0.74853,0.74857,0.74801,0.74801,49600000.0
2009-12-16 04:10:00,0.74795,0.74815,0.74689,0.74753,60800000.0
2009-12-16 04:15:00,0.74808,0.74808,0.7477,0.74787,54400000.0
2009-12-16 04:20:00,0.74803,0.74808,0.74773,0.74786,48000000.0
2009-12-16 04:25:00,0.74788,0.74791,0.74764,0.74764,61200000.0
2009-12-16 04:30:00,0.74783,0.74794,0.74753,0.7478,60800000.0
2009-12-16 04:35:00,0.74785,0.74799,0.74721,0.74773,65600000.0
2009-12-16 04:40:00,0.74791,0.74796,0.74704,0.74763,61200000.0
2009-12-16 04:45:00,0.74799,0.74814,0.74769,0.74802,65600000.0
2009-12-16 04:50:00,0.74805,0.74805,0.74733,0.74782,59200000.0
2009-12-16 04:55:00,0.74791,0.74792,0.74723,0.74772,60800000.0
2009-12-16 05:00:00,0.74794,0.74801,0.74725,0.74792,67200000.0
2009-12-16 05:05:00,0.74792,0.74792,0.74694,0.74772,68200000.0
2009-12-16 05:10:00,0.74739,0.74817,0.74732,0.74802,69200000.0
2009-12-16 05:15:00,0.74816,0.74821,0.74646,0.74699,51200000.0
2009-12-16 05:20:00,0.74696,0.74696,0.74616,0.74664,62400000.0
2009-12-16 05:25:00,0.74649,0.7474,0.74588,0.7474,56000000.0
2009-12-16 05:30:00,0.74703,0.74751,0.74673,0.74706,69600000.0
2009-12-16 05:35:00,0.74708,0.74728,0.74658,0.74697,59200000.0
2009-12-16 05:40:00,0.74712,0.74721,0.74678,0.74695,51600000.0
2009-12-16 05:45:00,0.74665,0.74706,0.7464,0.74692,59200000.0
2009-12-16 05:50:00,0.74702,0.74747,0.74702,0.74742,60800000.0
2009-12-16 05:55:00,0.74747,0.74762,0.74734,0.74736,49600000.0
2009-12-16 06:00:00,0.74743,0.74778,0.74654,0.74773,63800000.0
2009-12-16 06:05:00,0.74768,0.74782,0.74716,0.74738,57600000.0
2009-12-16 06:10:00,0.74748,0.74769,0.74708,0.74744,62400000.0
2009-12-16 06:15:00,0.7473,0.74778,0.74705,0.74756,67200000.0
2009-12-16 06:20:00,0.74758,0.74771,0.74733,0.74744,67200000.0
2009-12-16 06:25:00,0.7474,0.7474,0.74641,0.74719,54400000.0
2009-12-16 06:30:00,0.7472,0.74722,0.74695,0.74708,59200000.0
2009-12-16 06:35:00,0.74706,0.74724,0.74687,0.74719,72000000.0
2009-12-16 06:40:00,0.74722,0.74742,0.74714,0.74742,56000000.0
2009-12-16 06:45:00,0.74741,0.74745,0.74673,0.74698,52200000.0
2009-12-16 06:50:00,0.74691,0.74716,0.74654,0.74703,59200000.0
2009-12-16 06:55:00,0.74708,0.74726,0.74703,0.7471,64000000.0
2009-12-16 07:00:00,0.74719,0.74738,0.747,0.74726,67200000.0
2009-12-16 07:05:00,0.74731,0.74754,0.74691,0.74691,58600000.0
2009-12-16 07:10:00,0.74687,0.74698,0.74679,0.74696,48000000.0
2009-12-16 07:15:00,0.74687,0.74687,0.74631,0.7467,56400000.0
2009-12-16 07:20:00,0.74666,0.74684,0.74661,0.74672,60800000.0
2009-12-16 07:25:00,0.74674,0.74703,0.74631,0.74703,62400000.0
2009-12-16 07:30:00,0.74715,0.74717,0.74651,0.74681,64000000.0
2009-12-16 07:35:00,0.74672,0.74706,0.74672,0.74694,66000000.0
2009-12-16 07:40:00,0.74712,0.74724,0.74692,0.74705,54400000.0
2009-12-16 07:45:00,0.7471,0.74741,0.74698,0.74738,56000000.0
2009-12-16 07:50:00,0.74732,0.74737,0.74689,0.74719,65600000.0
2009-12-16 07:55:00,0.7471,0.74723,0.74691,0.74713,52800000.0
2009-12-16 08:00:00,0.74676,0.7472,0.74662,0.747,52800000.0
2009-12-16 08:05:00,0.74706,0.7473,0.747,0.7473,64000000.0
2009-12-16 08:10:00,0.74711,0.74762,0.74703,0.74732,67200000.0
2009-12-16 08:15:00,0.7474,0.74777,0.74721,0.7476,59200000.0
2009-12-16 08:20:00,0.7473,0.74759,0.74704,0.74728,64400000.0
2009-12-16 08:25:00,0.74736,0.74736,0.74692,0.74712,57600000.0
2009-12-16 08:30:00,0.74719,0.74731,0.74692,0.74711,57600000.0
2009-12-16 08:35:00,0.74682,0.74733,0.74675,0.74715,54400000.0
2009-12-16 08:40:00,0.74719,0.74719,0.74616,0.74684,54800000.0
2009-12-16 08:45:00,0.7469,0.74719,0.74679,0.74693,59000000.0
2009-12-16 08:50:00,0.74696,0.74747,0.7468,0.7473,59200000.0
2009-12-16 08:55:00,0.74716,0.74716,0.74681,0.74715,48400000.0
2009-12-16 09:00:00,0.74709,0.74788,0.74687,0.74788,54400000.0
2009-12-16 09:05:00,0.74789,0.74805,0.74728,0.74761,65600000.0
2009-12-16 09:10:00,0.7476,0.74776,0.74716,0.74723,58000000.0
2009-12-16 09:15:00,0.74723,0.74747,0.74716,0.74747,57600000.0
2009-12-16 09:20:00,0.74753,0.74753,0.74675,0.74688,67200000.0
2009-12-16 09:25:00,0.74675,0.74724,0.74675,0.7469,54400000.0
2009-12-16 09:30:00,0.74667,0.74695,0.74596,0.7466,75200000.0
2009-12-16 09:35:00,0.74662,0.7469,0.7466,0.7469,56000000.0
2009-12-16 09:40:00,0.74691,0.74736,0.74673,0.74673,61600000.0
2009-12-16 09:45:00,0.74652,0.74698,0.74589,0.74589,57000000.0
2009-12-16 09:50:00,0.74575,0.74636,0.74575,0.74628,62400000.0
2009-12-16 09:55:00,0.74635,0.74648,0.74545,0.74545,61800000.0
2009-12-16 10:00:00,0.74572,0.74665,0.74572,0.74646,62400000.0
2009-12-16 10:05:00,0.74639,0.74653,0.74584,0.74616,64000000.0
2009-12-16 10:10:00,0.74613,0.74613,0.7456,0.74571,60200000.0
2009-12-16 10:15:00,0.74572,0.74629,0.74572,0.74593,55400000.0
2009-12-16 10:20:00,0.7458,0.7458,0.74523,0.74523,60200000.0
2009-12-16 10:25:00,0.74536,0.74545,0.74507,0.74531,65600000.0
2009-12-16 10:30:00,0.74538,0.74562,0.74531,0.74557,59200000.0
2009-12-16 10:35:00,0.74548,0.74568,0.74486,0.74497,65600000.0
2009-12-16 10:40:00,0.74495,0.74519,0.74459,0.74518,57400000.0
2009-12-16 10:45:00,0.74508,0.74559,0.74503,0.74558,57000000.0
2009-12-16 10:50:00,0.74555,0.74556,0.74527,0.74535,64000000.0
2009-12-16 10:55:00,0.7453,0.74545,0.7451,0.74538,57600000.0
2009-12-16 11:00:00,0.74537,0.74558,0.74525,0.74544,56000000.0
2009-12-16 11:05:00,0.74543,0.74543,0.745,0.745,53800000.0
2009-12-16 11:10:00,0.74507,0.74516,0.74481,0.74489,68800000.0
2009-12-16 11:15:00,0.74502,0.74507,0.74467,0.74488,59200000.0
2009-12-16 11:20:00,0.74486,0.74523,0.74449,0.74505,72400000.0
2009-12-16 11:25:00,0.74508,0.74515,0.74422,0.74509,52800000.0
2009-12-16 11:30:00,0.74527,0.74585,0.74516,0.74585,61200000.0
2009-12-16 11:35:00,0.74585,0.74622,0.7454,0.74594,56400000.0
2009-12-16 11:40:00,0.74585,0.74631,0.74536,0.74619,52800000.0
2009-12-16 11:45:00,0.74612,0.74679,0.74602,0.74653,64000000.0
2009-12-16 11:50:00,0.7465,0.74654,0.74606,0.74622,72000000.0
2009-12-16 11:55:00,0.7461,0.7462,0.74513,0.74523,56000000.0
2009-12-16 12:00:00,0.74515,0.74532,0.74476,0.74525,64000000.0
2009-12-16 12:05:00,0.74525,0.74581,0.74525,0.74574,57600000.0
2009-12-16 12:10:00,0.74591,0.74665,0.74558,0.74665,71400000.0
2009-12-16 12:15:00,0.74653,0.74653,0.74559,0.74637,68800000.0
2009-12-16 12:20:00,0.7463,0.74667,0.74613,0.74644,54400000.0
2009-12-16 12:25:00,0.74652,0.74652,0.7457,0.74582,54400000.0
2009-12-16 12:30:00,0.74573,0.746,0.74549,0.746,53200000.0
2009-12-16 12:35:00,0.74599,0.74623,0.74584,0.74622,66000000.0
2009-12-16 12:40:00,0.74624,0.74635,0.74615,0.74629,57000000.0
2009-12-16 12:45:00,0.74642,0.74666,0.74637,0.74662,60800000.0
2009-12-16 12:50:00,0.74662,0.74673,0.74594,0.74667,75200000.0
2009-12-16 12:55:00,0.74667,0.74723,0.74587,0.7463,57600000.0
2009-12-16 13:00:00,0.74627,0.74649,0.74609,0.7462,64000000.0
2009-12-16 13:05:00,0.74641,0.74645,0.74623,0.74635,51200000.0
2009-12-16 13:10:00,0.74635,0.74653,0.7462,0.74636,56000000.0
2009-12-16 13:15:00,0.74625,0.74626,0.74602,0.74624,56000000.0
2009-12-16 13:20:00,0.74619,0.74653,0.74608,0.74653,52800000.0
2009-12-16 13:25:00,0.74657,0.74692,0.74642,0.74676,59200000.0
2009-12-16 13:30:00,0.74676,0.74696,0.74592,0.74594,104400000.0
2009-12-16 13:35:00,0.74588,0.74622,0.74587,0.74622,124800000.0
2009-12-16 13:40:00,0.74623,0.74623,0.74532,0.74607,140800000.0
2009-12-16 13:45:00,0.74626,0.74693,0.74626,0.74687,121600000.0
2009-12-16 13:50:00,0.74682,0.74691,0.74665,0.74682,156800000.0
2009-12-16 13:55:00,0.74689,0.74702,0.74671,0.74702,129600000.0
2009-12-16 14:00:00,0.747,0.74723,0.74692,0.74723,172400000.0
2009-12-16 14:05:00,0.74724,0.74724,0.74692,0.74716,182400000.0
2009-12-16 14:10:00,0.74718,0.74729,0.74651,0.74659,117200000.0
2009-12-16 14:15:00,0.74651,0.74718,0.74636,0.74711,185000000.0
2009-12-16 14:20:00,0.74716,0.74772,0.74716,0.74769,156200000.0
2009-12-16 14:25:00,0.74771,0.74778,0.74749,0.74775,189800000.0
2009-12-16 14:30:00,0.74778,0.74778,0.74735,0.74747,208600000.0
2009-12-16 14:35:00,0.74748,0.7476,0.74731,0.74753,234600000.0
2009-12-16 14:40:00,0.74756,0.74766,0.74737,0.74766,244200000.0
2009-12-16 14:45:00,0.74771,0.74803,0.74721,0.7475,146600000.0
2009-12-16 14:50:00,0.7477,0.74801,0.74766,0.74772,133200000.0
2009-12-16 14:55:00,0.74764,0.74799,0.74764,0.74799,109200000.0
2009-12-16 15:00:00,0.74798,0.74804,0.74759,0.74777,153600000.0
2009-12-16 15:05:00,0.74777,0.74787,0.74754,0.74762,155200000.0
2009-12-16 15:10:00,0.74749,0.74782,0.74749,0.7477,226000000.0
2009-12-16 15:15:00,0.74763,0.74765,0.74733,0.74748,92800000.0
2009-12-16 15:20:00,0.74758,0.74811,0.74735,0.74811,163400000.0
2009-12-16 15:25:00,0.74824,0.74859,0.74701,0.7472,193600000.0
2009-12-16 15:30:00,0.74727,0.7485,0.7471,0.74833,251200000.0
2009-12-16 15:35:00,0.74822,0.74874,0.74809,0.74865,205200000.0
2009-12-16 15:40:00,0.74863,0.74863,0.74826,0.74838,206400000.0
2009-12-16 15:45:00,0.74838,0.74845,0.74826,0.74834,155200000.0
2009-12-16 15:50:00,0.74849,0.74854,0.74751,0.74816,125000000.0
2009-12-16 15:55:00,0.74833,0.74852,0.74819,0.74833,156800000.0
2009-12-16 16:00:00,0.74831,0.74835,0.74787,0.74792,238800000.0
2009-12-16 16:05:00,0.74776,0.74787,0.74705,0.74781,200000000.0
2009-12-16 16:10:00,0.74783,0.74801,0.74768,0.74799,208800000.0
2009-12-16 16:15:00,0.74797,0.74825,0.74797,0.74806,193600000.0
2009-12-16 16:20:00,0.74801,0.74807,0.7476,0.74765,225600000.0
2009-12-16 16:25:00,0.74762,0.74772,0.74753,0.74766,171200000.0
2009-12-16 16:30:00,0.74782,0.74862,0.74782,0.74862,235600000.0
2009-12-16 16:35:00,0.74869,0.74873,0.74845,0.74851,281600000.0
2009-12-16 16:40:00,0.74841,0.74847,0.74764,0.74802,256400000.0
2009-12-16 16:45:00,0.74814,0.7485,0.74805,0.74843,316800000.0
2009-12-16 16:50:00,0.74843,0.7485,0.74807,0.74812,192000000.0
2009-12-16 16:55:00,0.74807,0.74807,0.74753,0.74762,197600000.0
2009-12-16 17:00:00,0.74762,0.74779,0.74746,0.74759,230800000.0
2009-12-16 17:05:00,0.74754,0.74788,0.74752,0.74788,252400000.0
2009-12-16 17:10:00,0.74784,0.74815,0.74784,0.74796,179000000.0
2009-12-16 17:15:00,0.7479,0.74792,0.7474,0.74748,158400000.0
2009-12-16 17:20:00,0.74748,0.74777,0.74735,0.74763,140800000.0
2009-12-16 17:25:00,0.74765,0.74774,0.74729,0.74772,200000000.0
2009-12-16 17:30:00,0.7479,0.7479,0.74717,0.74727,371200000.0
2009-12-16 17:35:00,0.74723,0.74731,0.74697,0.74714,288200000.0
2009-12-16 17:40:00,0.74713,0.74735,0.747,0.74735,270000000.0
2009-12-16 17:45:00,0.74721,0.74737,0.7468,0.74692,456000000.0
2009-12-16 17:50:00,0.74698,0.747,0.74667,0.74685,316200000.0
2009-12-16 17:55:00,0.74689,0.74693,0.74662,0.74668,325600000.0
2009-12-16 18:00:00,0.74666,0.74682,0.74661,0.74669,287400000.0
2009-12-16 18:05:00,0.74676,0.74688,0.74656,0.74659,319800000.0
2009-12-16 18:10:00,0.74667,0.74673,0.74647,0.74647,188600000.0
2009-12-16 18:15:00,0.74646,0.74653,0.746,0.74638,299200000.0
2009-12-16 18:20:00,0.74658,0.74679,0.7465,0.74676,270400000.0
2009-12-16 18:25:00,0.74678,0.74693,0.74667,0.74681,182200000.0
2009-12-16 18:30:00,0.74673,0.74687,0.7467,0.74687,243000000.0
2009-12-16 18:35:00,0.74695,0.74726,0.74645,0.74692,302200000.0
2009-12-16 18:40:00,0.74709,0.74723,0.74696,0.74718,286400000.0
2009-12-16 18:45:00,0.74714,0.74743,0.74702,0.74743,293800000.0
2009-12-16 18:50:00,0.74746,0.7478,0.74712,0.7478,188000000.0
2009-12-16 18:55:00,0.74785,0.74794,0.74753,0.74757,146000000.0
2009-12-16 19:00:00,0.74759,0.74761,0.74721,0.7473,134400000.0
2009-12-16 19:05:00,0.74731,0.74737,0.74655,0.74701,253600000.0
2009-12-16 19:10:00,0.74716,0.74723,0.74652,0.74671,171600000.0
2009-12-16 19:15:00,0.7467,0.74681,0.74647,0.74663,158400000.0
2009-12-16 19:20:00,0.74656,0.7469,0.74656,0.74676,131200000.0
2009-12-16 19:25:00,0.74688,0.74698,0.74669,0.74669,229800000.0
2009-12-16 19:30:00,0.74675,0.74713,0.74663,0.74713,173000000.0
2009-12-16 19:35:00,0.74707,0.74714,0.74678,0.74705,108800000.0
2009-12-16 19:40:00,0.74693,0.74739,0.74693,0.74739,105600000.0
2009-12-16 19:45:00,0.74743,0.74756,0.74715,0.7472,111400000.0
2009-12-16 19:50:00,0.74712,0.74733,0.74706,0.74731,95400000.0
2009-12-16 19:55:00,0.74739,0.74739,0.74713,0.74723,118400000.0
2009-12-16 20:00:00,0.74717,0.7477,0.74715,0.74767,118200000.0
2009-12-16 20:05:00,0.74767,0.74787,0.74717,0.74779,120000000.0
2009-12-16 20:10:00,0.74781,0.74781,0.74746,0.74746,143400000.0
2009-12-16 20:15:00,0.74753,0.74759,0.74714,0.74714,96000000.0
2009-12-16 20:20:00,0.74713,0.74717,0.74601,0.74643,81000000.0
2009-12-16 20:25:00,0.74691,0.74722,0.74683,0.74707,86400000.0
2009-12-16 20:30:00,0.74724,0.74737,0.74691,0.74708,144000000.0
2009-12-16 20:35:00,0.74696,0.74719,0.74647,0.74694,97600000.0
2009-12-16 20:40:00,0.74704,0.74759,0.74677,0.74759,65600000.0
2009-12-16 20:45:00,0.74755,0.74769,0.74731,0.74744,92200000.0
2009-12-16 20:50:00,0.74742,0.74747,0.74729,0.74735,78400000.0
2009-12-16 20:55:00,0.7474,0.74753,0.74698,0.74698,86400000.0
2009-12-16 21:00:00,0.74682,0.74747,0.74682,0.74719,78800000.0
2009-12-16 21:05:00,0.74737,0.74781,0.74737,0.74749,54400000.0
2009-12-16 21:10:00,0.74753,0.7481,0.74716,0.74716,62800000.0
2009-12-16 21:15:00,0.7468,0.74856,0.74672,0.74822,58000000.0
2009-12-16 21:20:00,0.74854,0.74859,0.74703,0.74754,64000000.0
2009-12-16 21:25:00,0.74759,0.74852,0.74744,0.74846,97600000.0
2009-12-16 21:30:00,0.74842,0.74842,0.74784,0.74784,52600000.0
2009-12-16 21:35:00,0.7478,0.74828,0.74754,0.74828,75200000.0
2009-12-16 21:40:00,0.74835,0.74835,0.74809,0.7482,68800000.0
2009-12-16 21:45:00,0.74807,0.74813,0.74725,0.74784,85200000.0
2009-12-16 21:50:00,0.74773,0.74773,0.74705,0.7472,81600000.0
2009-12-16 21:55:00,0.74708,0.74804,0.74703,0.74802,129600000.0
2009-12-16 22:00:00,0.74802,0.74802,0.74756,0.74759,171000000.0
2009-12-16 22:05:00,0.74768,0.74786,0.74755,0.74758,115600000.0
2009-12-16 22:10:00,0.74794,0.74839,0.74794,0.74811,86400000.0
2009-12-16 22:15:00,0.74809,0.74818,0.74773,0.74777,80000000.0
2009-12-16 22:20:00,0.74792,0.74813,0.74782,0.74806,65000000.0
2009-12-16 22:25:00,0.74811,0.74824,0.74799,0.74813,85200000.0
2009-12-16 22:30:00,0.74812,0.74812,0.74779,0.74801,147600000.0
2009-12-16 22:35:00,0.74801,0.74819,0.7479,0.74809,149200000.0
2009-12-16 22:40:00,0.74805,0.7483,0.74792,0.74802,68800000.0
2009-12-16 22:45:00,0.74813,0.74819,0.74772,0.74772,94400000.0
2009-12-16 22:50:00,0.74797,0.74802,0.74781,0.74796,67600000.0
2009-12-16 22:55:00,0.74788,0.74826,0.74788,0.74797,68800000.0
2009-12-16 23:00:00,0.74796,0.74829,0.74767,0.74775,84800000.0
2009-12-16 23:05:00,0.74784,0.74826,0.74772,0.74772,68800000.0
2009-12-16 23:10:00,0.74767,0.74816,0.74765,0.7481,56000000.0
2009-12-16 23:15:00,0.74804,0.74841,0.7478,0.748,54400000.0
2009-12-16 23:20:00,0.74801,0.74838,0.74794,0.74813,58000000.0
2009-12-16 23:25:00,0.7479,0.74821,0.74748,0.74804,80000000.0
2009-12-16 23:30:00,0.74802,0.74816,0.74745,0.74807,99200000.0
2009-12-16 23:35:00,0.74793,0.7482,0.74737,0.74815,82600000.0
2009-12-16 23:40:00,0.74815,0.74823,0.74795,0.74796,78800000.0
2009-12-16 23:45:00,0.74791,0.74801,0.74699,0.74748,59600000.0
2009-12-16 23:50:00,0.74746,0.74802,0.74746,0.74762,51200000.0
2009-12-16 23:55:00,0.74764,0.74793,0.74754,0.74754,112000000.0
2009-12-17 00:00:00,0.74762,0.74773,0.74712,0.74734,74000000.0
2009-12-17 00:05:00,0.74778,0.74808,0.74739,0.74739,65600000.0
2009-12-17 00:10:00,0.74745,0.74791,0.74714,0.74735,82000000.0
2009-12-17 00:15:00,0.74726,0.7476,0.74708,0.74737,52800000.0
2009-12-17 00:20:00,0.74753,0.74781,0.74719,0.74757,48000000.0
2009-12-17 00:25:00,0.74757,0.74779,0.74701,0.7471,56400000.0
2009-12-17 00:30:00,0.74696,0.74727,0.74692,0.7471,83200000.0
2009-12-17 00:35:00,0.74716,0.74728,0.74688,0.74688,60800000.0
2009-12-17 00:40:00,0.74684,0.7472,0.74679,0.74694,58600000.0
2009-12-17 00:45:00,0.74697,0.74717,0.74688,0.74713,64000000.0
2009-12-17 00:50:00,0.74719,0.74757,0.74703,0.74756,54800000.0
2009-12-17 00:55:00,0.74744,0.74761,0.74704,0.74709,67200000.0
2009-12-17 01:00:00,0.74721,0.74734,0.74648,0.74734,67600000.0
2009-12-17 01:05:00,0.74734,0.74748,0.74684,0.74713,64000000.0
2009-12-17 01:10:00,0.74692,0.74726,0.74682,0.74682,54400000.0
2009-12-17 01:15:00,0.74713,0.74722,0.7469,0.74722,56000000.0
2009-12-17 01:20:00,0.74721,0.7473,0.74663,0.74724,67600000.0
2009-12-17 01:25:00,0.74715,0.74717,0.74648,0.74703,91600000.0
2009-12-17 01:30:00,0.74704,0.74726,0.74631,0.74713,124600000.0
2009-12-17 01:35:00,0.74702,0.7475,0.74635,0.74748,64000000.0
2009-12-17 01:40:00,0.74738,0.74752,0.74712,0.74724,54400000.0
2009-12-17 01:45:00,0.74726,0.7473,0.7468,0.74705,59600000.0
2009-12-17 01:50:00,0.74692,0.74716,0.74673,0.74716,70400000.0
2009-12-17 01:55:00,0.74716,0.74722,0.74688,0.74704,77800000.0
2009-12-17 02:00:00,0.7471,0.7472,0.74675,0.74702,62800000.0
2009-12-17 02:05:00,0.74695,0.74707,0.74624,0.74678,61200000.0
2009-12-17 02:10:00,0.74682,0.74707,0.74672,0.74695,52800000.0
2009-12-17 02:15:00,0.74695,0.74744,0.74695,0.74734,67200000.0
2009-12-17 02:20:00,0.74715,0.74725,0.74692,0.74704,62800000.0
2009-12-17 02:25:00,0.74696,0.74724,0.74624,0.74708,58000000.0
2009-12-17 02:30:00,0.74719,0.74726,0.747,0.74716,53200000.0
2009-12-17 02:35:00,0.74726,0.74742,0.74658,0.74724,65600000.0
2009-12-17 02:40:00,0.74735,0.74746,0.74725,0.74735,59200000.0
2009-12-17 02:45:00,0.74736,0.74772,0.7471,0.7474,59200000.0
2009-12-17 02:50:00,0.74751,0.74763,0.74664,0.74722,59200000.0
2009-12-17 02:55:00,0.74722,0.74749,0.7471,0.74748,64000000.0
2009-12-17 03:00:00,0.74749,0.74752,0.7465,0.74656,65600000.0
2009-12-17 03:05:00,0.74648,0.74671,0.74616,0.74649,62400000.0
2009-12-17 03:10:00,0.74666,0.74673,0.74639,0.74639,67200000.0
2009-12-17 03:15:00,0.74629,0.74662,0.74613,0.74651,56000000.0
2009-12-17 03:20:00,0.74646,0.7467,0.74633,0.74657,59200000.0
2009-12-17 03:25:00,0.74649,0.74685,0.7464,0.74673,52800000.0
2009-12-17 03:30:00,0.74673,0.74699,0.7466,0.7466,60800000.0
2009-12-17 03:35:00,0.74637,0.74705,0.7462,0.74652,57600000.0
2009-12-17 03:40:00,0.74636,0.74666,0.74636,0.74663,59200000.0
2009-12-17 03:45:00,0.74679,0.74756,0.74669,0.74732,60800000.0
2009-12-17 03:50:00,0.74753,0.74808,0.74742,0.74796,52800000.0
2009-12-17 03:55:00,0.74788,0.74823,0.74778,0.74821,62800000.0
2009-12-17 04:00:00,0.74831,0.74831,0.7478,0.74825,53200000.0
2009-12-17 04:05:00,0.74819,0.74831,0.74766,0.7482,49600000.0
2009-12-17 04:10:00,0.74844,0.74926,0.74798,0.74857,61200000.0
2009-12-17 04:15:00,0.74854,0.74871,0.74832,0.74864,54400000.0
2009-12-17 04:20:00,0.74842,0.74862,0.74778,0.74827,57600000.0
2009-12-17 04:25:00,0.74819,0.74826,0.74795,0.7481,60800000.0
2009-12-17 04:30:00,0.74821,0.74831,0.74807,0.74818,60800000.0
2009-12-17 04:35:00,0.7482,0.74843,0.74747,0.74825,51200000.0
2009-12-17 04:40:00,0.7482,0.74825,0.7475,0.74788,61200000.0
2009-12-17 04:45:00,0.74814,0.7486,0.7479,0.74853,65600000.0
2009-12-17 04:50:00,0.74858,0.74861,0.74767,0.74805,59200000.0
2009-12-17 04:55:00,0.74758,0.74758,0.74663,0.74686,57600000.0
2009-12-17 05:00:00,0.74687,0.74687,0.74549,0.7458,66600000.0
2009-12-17 05:05:00,0.74578,0.74634,0.74551,0.74634,68800000.0
2009-12-17 05:10:00,0.74619,0.74654,0.74608,0.74625,73600000.0
2009-12-17 05:15:00,0.74627,0.74644,0.74578,0.74624,51200000.0
2009-12-17 05:20:00,0.74621,0.74709,0.7462,0.74709,56400000.0
2009-12-17 05:25:00,0.74711,0.74711,0.7463,0.74651,62800000.0
2009-12-17 05:30:00,0.74636,0.74697,0.74612,0.74682,68800000.0
2009-12-17 05:35:00,0.74677,0.74709,0.74667,0.74667,59200000.0
2009-12-17 05:40:00,0.74661,0.74675,0.74646,0.74661,57600000.0
2009-12-17 05:45:00,0.7465,0.74694,0.7465,0.74684,59200000.0
2009-12-17 05:50:00,0.74686,0.74696,0.74675,0.74683,62400000.0
2009-12-17 05:55:00,0.74694,0.74697,0.7466,0.74665,52600000.0
2009-12-17 06:00:00,0.74692,0.74712,0.7463,0.74657,56000000.0
2009-12-17 06:05:00,0.74645,0.74645,0.7452,0.74523,60800000.0
2009-12-17 06:10:00,0.74537,0.74565,0.74502,0.74543,61800000.0
2009-12-17 06:15:00,0.7455,0.74591,0.74539,0.7457,67200000.0
2009-12-17 06:20:00,0.74566,0.74624,0.74523,0.74613,66600000.0
2009-12-17 06:25:00,0.74613,0.74613,0.74512,0.74516,59200000.0
2009-12-17 06:30:00,0.74501,0.74555,0.74501,0.74526,59200000.0
2009-12-17 06:35:00,0.74518,0.74518,0.74415,0.7445,72000000.0
2009-12-17 06:40:00,0.74438,0.74496,0.74408,0.74487,56000000.0
2009-12-17 06:45:00,0.74468,0.74551,0.74456,0.7451,57600000.0
2009-12-17 06:50:00,0.74517,0.74554,0.74482,0.74553,60600000.0
2009-12-17 06:55:00,0.74521,0.74521,0.74493,0.74508,64000000.0
2009-12-17 07:00:00,0.74499,0.74503,0.74472,0.74481,67200000.0
2009-12-17 07:05:00,0.74466,0.74498,0.74444,0.74453,59200000.0
2009-12-17 07:10:00,0.74447,0.74463,0.74425,0.74436,48000000.0
2009-12-17 07:15:00,0.74436,0.74467,0.74427,0.74458,56400000.0
2009-12-17 07:20:00,0.74453,0.74458,0.74422,0.74457,60600000.0
2009-12-17 07:25:00,0.74442,0.74453,0.74387,0.74434,62400000.0
2009-12-17 07:30:00,0.74434,0.74444,0.74401,0.74408,64000000.0
2009-12-17 07:35:00,0.74399,0.74423,0.7439,0.74402,65600000.0
2009-12-17 07:40:00,0.74414,0.74431,0.74409,0.74409,54400000.0
2009-12-17 07:45:00,0.74404,0.74421,0.74349,0.74416,52800000.0
2009-12-17 07:50:00,0.74412,0.74421,0.74346,0.74371,65600000.0
2009-12-17 07:55:00,0.74373,0.74429,0.74356,0.74425,52800000.0
2009-12-17 08:00:00,0.74419,0.7443,0.74395,0.74405,52800000.0
2009-12-17 08:05:00,0.74416,0.74427,0.74357,0.74391,63400000.0
2009-12-17 08:10:00,0.74385,0.74385,0.74305,0.7435,57600000.0
2009-12-17 08:15:00,0.74283,0.74371,0.74283,0.7435,64000000.0
2009-12-17 08:20:00,0.7437,0.74371,0.74335,0.74349,65600000.0
2009-12-17 08:25:00,0.74361,0.7437,0.7433,0.74361,57600000.0
2009-12-17 08:30:00,0.74368,0.7441,0.74352,0.74371,57600000.0
2009-12-17 08:35:00,0.74387,0.74433,0.74369,0.74399,59200000.0
2009-12-17 08:40:00,0.74407,0.74443,0.7433,0.74428,54400000.0
2009-12-17 08:45:00,0.74419,0.74461,0.74412,0.74456,59200000.0
2009-12-17 08:50:00,0.74462,0.74486,0.74419,0.74427,59600000.0
2009-12-17 08:55:00,0.7443,0.74455,0.74418,0.74438,48000000.0
2009-12-17 09:00:00,0.74442,0.74448,0.74388,0.74408,53800000.0
2009-12-17 09:05:00,0.74421,0.7443,0.74377,0.74377,57600000.0
2009-12-17 09:10:00,0.74371,0.74374,0.74324,0.74325,57600000.0
2009-12-17 09:15:00,0.74338,0.74353,0.7431,0.74353,57600000.0
2009-12-17 09:20:00,0.7435,0.74379,0.74336,0.74373,67200000.0
2009-12-17 09:25:00,0.7437,0.74379,0.74363,0.74376,54400000.0
2009-12-17 09:30:00,0.74375,0.74443,0.74313,0.7438,75200000.0
2009-12-17 09:35:00,0.74356,0.74369,0.74313,0.74366,56000000.0
2009-12-17 09:40:00,0.74364,0.74394,0.74343,0.74388,53800000.0
2009-12-17 09:45:00,0.74386,0.74473,0.74386,0.74456,57600000.0
2009-12-17 09:50:00,0.74437,0.74577,0.74437,0.74572,62400000.0
2009-12-17 09:55:00,0.74579,0.74608,0.74513,0.74581,62800000.0
2009-12-17 10:00:00,0.74601,0.74601,0.7451,0.74519,62400000.0
2009-12-17 10:05:00,0.74525,0.74534,0.74473,0.745,64000000.0
2009-12-17 10:10:00,0.74503,0.74535,0.74493,0.74523,60800000.0
2009-12-17 10:15:00,0.74525,0.74594,0.74525,0.74594,56000000.0
2009-12-17 10:20:00,0.74587,0.74601,0.74574,0.74585,60800000.0
2009-12-17 10:25:00,0.74588,0.74591,0.74536,0.74543,65600000.0
2009-12-17 10:30:00,0.74565,0.7459,0.74562,0.74588,59600000.0
2009-12-17 10:35:00,0.74592,0.74598,0.7454,0.74557,65600000.0
2009-12-17 10:40:00,0.74535,0.7457,0.74527,0.74552,57600000.0
2009-12-17 10:45:00,0.74562,0.74591,0.74521,0.74521,57600000.0
2009-12-17 10:50:00,0.74519,0.74553,0.74511,0.74549,64000000.0
2009-12-17 10:55:00,0.7455,0.74569,0.7453,0.7453,48000000.0
2009-12-17 11:00:00,0.74506,0.74603,0.74506,0.74603,56000000.0
2009-12-17 11:05:00,0.7461,0.7461,0.7457,0.74597,54800000.0
2009-12-17 11:10:00,0.74606,0.74608,0.74583,0.74599,68800000.0
2009-12-17 11:15:00,0.74635,0.74656,0.74575,0.74599,59200000.0
2009-12-17 11:20:00,0.74596,0.74604,0.74526,0.74592,72000000.0
2009-12-17 11:25:00,0.746,0.74607,0.74572,0.74594,52800000.0
2009-12-17 11:30:00,0.74579,0.74581,0.74542,0.74559,60800000.0
2009-12-17 11:35:00,0.74561,0.74564,0.74494,0.74505,56000000.0
2009-12-17 11:40:00,0.74517,0.7459,0.74461,0.74519,52800000.0
2009-12-17 11:45:00,0.74523,0.74556,0.74522,0.74525,68800000.0
2009-12-17 11:50:00,0.74533,0.74563,0.7452,0.74545,72000000.0
2009-12-17 11:55:00,0.74536,0.74602,0.74536,0.74557,56000000.0
2009-12-17 12:00:00,0.74561,0.74598,0.74542,0.74598,64000000.0
2009-12-17 12:05:00,0.74587,0.74619,0.74583,0.74615,57600000.0
2009-12-17 12:10:00,0.74633,0.74653,0.74601,0.74626,72000000.0
2009-12-17 12:15:00,0.74618,0.74618,0.74571,0.74614,69200000.0
2009-12-17 12:20:00,0.74614,0.74632,0.74598,0.74605,54400000.0
2009-12-17 12:25:00,0.74617,0.74652,0.74606,0.74643,54400000.0
2009-12-17 12:30:00,0.74625,0.74631,0.74594,0.74623,52800000.0
2009-12-17 12:35:00,0.74599,0.74605,0.74559,0.74605,73600000.0
2009-12-17 12:40:00,0.74612,0.74656,0.746,0.74603,57600000.0
2009-12-17 12:45:00,0.74613,0.74613,0.74559,0.74569,60800000.0
2009-12-17 12:50:00,0.74562,0.74598,0.74514,0.74591,75200000.0
2009-12-17 12:55:00,0.74602,0.74686,0.7455,0.74672,57000000.0
2009-12-17 13:00:00,0.74685,0.74721,0.7467,0.74702,64000000.0
2009-12-17 13:05:00,0.74697,0.74701,0.74645,0.74655,51200000.0
2009-12-17 13:10:00,0.74649,0.74649,0.7462,0.74642,56000000.0
2009-12-17 13:15:00,0.74657,0.74674,0.74637,0.74642,56000000.0
2009-12-17 13:20:00,0.7463,0.7464,0.746,0.74629,54400000.0
2009-12-17 13:25:00,0.74636,0.7465,0.74623,0.74623,54400000.0
2009-12-17 13:30:00,0.74626,0.74635,0.74577,0.74585,103400000.0
2009-12-17 13:35:00,0.74586,0.74642,0.74586,0.7464,124200000.0
2009-12-17 13:40:00,0.74637,0.74707,0.7463,0.74697,141200000.0
2009-12-17 13:45:00,0.747,0.74736,0.74697,0.74712,121600000.0
2009-12-17 13:50:00,0.7471,0.7472,0.7469,0.747,157000000.0
2009-12-17 13:55:00,0.74695,0.74695,0.74647,0.74657,129600000.0
2009-12-17 14:00:00,0.74669,0.74716,0.74669,0.74703,171000000.0
2009-12-17 14:05:00,0.747,0.747,0.74598,0.74652,182400000.0
2009-12-17 14:10:00,0.74651,0.74662,0.74625,0.74631,116200000.0
2009-12-17 14:15:00,0.74626,0.74649,0.7461,0.74636,185800000.0
2009-12-17 14:20:00,0.7463,0.74645,0.7461,0.74615,156800000.0
2009-12-17 14:25:00,0.74613,0.74617,0.74589,0.74598,190400000.0
2009-12-17 14:30:00,0.7459,0.74609,0.74579,0.74579,207400000.0
2009-12-17 14:35:00,0.74587,0.74596,0.74506,0.74577,235000000.0
2009-12-17 14:40:00,0.74596,0.74625,0.74595,0.74616,245200000.0
2009-12-17 14:45:00,0.74614,0.74622,0.74547,0.7459,147000000.0
2009-12-17 14:50:00,0.74593,0.74607,0.7458,0.74592,132800000.0
2009-12-17 14:55:00,0.74592,0.74595,0.74551,0.74573,109600000.0
2009-12-17 15:00:00,0.74584,0.74602,0.74521,0.74527,154000000.0
2009-12-17 15:05:00,0.74528,0.74528,0.74384,0.74485,155600000.0
2009-12-17 15:10:00,0.74484,0.74507,0.74484,0.74499,227200000.0
2009-12-17 15:15:00,0.74506,0.74543,0.74501,0.74522,92800000.0
2009-12-17 15:20:00,0.74513,0.74514,0.74483,0.74514,164200000.0
2009-12-17 15:25:00,0.74515,0.74529,0.7437,0.74397,192200000.0
2009-12-17 15:30:00,0.74406,0.74552,0.74372,0.7455,251200000.0
2009-12-17 15:35:00,0.74545,0.74581,0.74534,0.74549,204200000.0
2009-12-17 15:40:00,0.74554,0.74563,0.74463,0.74525,206400000.0
2009-12-17 15:45:00,0.74519,0.74555,0.74519,0.74539,154600000.0
2009-12-17 15:50:00,0.74542,0.74554,0.74525,0.74533,124200000.0
2009-12-17 15:55:00,0.74542,0.74551,0.74531,0.74542,156800000.0
2009-12-17 16:00:00,0.74547,0.74559,0.74529,0.74548,238200000.0
2009-12-17 16:05:00,0.74542,0.74579,0.74542,0.74572,200400000.0
2009-12-17 16:10:00,0.74569,0.74581,0.7454,0.74581,208000000.0
2009-12-17 16:15:00,0.74574,0.74579,0.74552,0.74562,193600000.0
2009-12-17 16:20:00,0.74557,0.74566,0.7454,0.74562,226400000.0
2009-12-17 16:25:00,0.74557,0.74593,0.74539,0.74591,171600000.0
2009-12-17 16:30:00,0.74592,0.7461,0.74574,0.7461,235400000.0
2009-12-17 16:35:00,0.74622,0.74646,0.74598,0.74598,282000000.0
2009-12-17 16:40:00,0.74596,0.74611,0.74578,0.74592,257200000.0
2009-12-17 16:45:00,0.74583,0.74583,0.74522,0.74522,316800000.0
2009-12-17 16:50:00,0.74519,0.74525,0.74489,0.74507,191400000.0
2009-12-17 16:55:00,0.74516,0.74523,0.74485,0.74487,197200000.0
2009-12-17 17:00:00,0.74499,0.74595,0.74499,0.74566,230800000.0
2009-12-17 17:05:00,0.74565,0.74583,0.74481,0.74489,252800000.0
2009-12-17 17:10:00,0.74492,0.74535,0.74481,0.74531,181200000.0
2009-12-17 17:15:00,0.7453,0.74558,0.745,0.74502,158400000.0
2009-12-17 17:20:00,0.74516,0.7453,0.74502,0.74509,140800000.0
2009-12-17 17:25:00,0.74517,0.74566,0.74513,0.74559,200800000.0
2009-12-17 17:30:00,0.74575,0.74583,0.74548,0.74561,371600000.0
2009-12-17 17:35:00,0.74559,0.74562,0.74521,0.74521,287400000.0
2009-12-17 17:40:00,0.7453,0.74556,0.7451,0.74556,269800000.0
2009-12-17 17:45:00,0.74574,0.74584,0.74475,0.74497,456600000.0
2009-12-17 17:50:00,0.74497,0.74513,0.74489,0.74499,316200000.0
2009-12-17 17:55:00,0.74499,0.74553,0.74477,0.74553,324200000.0
2009-12-17 18:00:00,0.74583,0.74588,0.74469,0.74494,287800000.0
2009-12-17 18:05:00,0.74513,0.7457,0.74513,0.74536,320400000.0
2009-12-17 18:10:00,0.74534,0.74547,0.74512,0.7453,188600000.0
2009-12-17 18:15:00,0.74533,0.7457,0.74527,0.74535,299200000.0
2009-12-17 18:20:00,0.74546,0.74588,0.74546,0.74581,271200000.0
2009-12-17 18:25:00,0.74586,0.74593,0.74548,0.74593,182400000.0
2009-12-17 18:30:00,0.74609,0.74615,0.74591,0.74606,243600000.0
2009-12-17 18:35:00,0.74613,0.74613,0.74539,0.74539,303200000.0
2009-12-17 18:40:00,0.74518,0.74545,0.74506,0.7452,285800000.0
2009-12-17 18:45:00,0.74511,0.7453,0.745,0.7453,293800000.0
2009-12-17 18:50:00,0.74522,0.74522,0.74423,0.74423,188600000.0
2009-12-17 18:55:00,0.74415,0.74441,0.74405,0.74441,146400000.0
2009-12-17 19:00:00,0.74431,0.74486,0.74431,0.74434,134800000.0
2009-12-17 19:05:00,0.74411,0.74438,0.74357,0.74357,253600000.0
2009-12-17 19:10:00,0.74358,0.74406,0.74355,0.74406,171200000.0
2009-12-17 19:15:00,0.74405,0.74459,0.74398,0.74459,158800000.0
2009-12-17 19:20:00,0.7445,0.7445,0.74391,0.74393,131600000.0
2009-12-17 19:25:00,0.74398,0.74426,0.74386,0.74416,229800000.0
2009-12-17 19:30:00,0.74431,0.74481,0.74431,0.74478,172400000.0
2009-12-17 19:35:00,0.74469,0.74473,0.74437,0.74443,108800000.0
2009-12-17 19:40:00,0.74437,0.74449,0.74384,0.74384,106000000.0
2009-12-17 19:45:00,0.7439,0.74394,0.74329,0.74329,112000000.0
2009-12-17 19:50:00,0.74332,0.74394,0.74332,0.74386,96000000.0
2009-12-17 19:55:00,0.74367,0.7437,0.74339,0.74365,118400000.0
2009-12-17 20:00:00,0.74369,0.74387,0.74355,0.74377,119200000.0
2009-12-17 20:05:00,0.74377,0.74388,0.74328,0.7437,120400000.0
2009-12-17 20:10:00,0.74381,0.74382,0.74342,0.74343,143400000.0
2009-12-17 20:15:00,0.74349,0.74362,0.74341,0.74348,96000000.0
2009-12-17 20:20:00,0.74334,0.74344,0.74279,0.74279,82000000.0
2009-12-17 20:25:00,0.74286,0.74286,0.7426,0.74271,86800000.0
2009-12-17 20:30:00,0.74268,0.74284,0.74266,0.74266,143400000.0
2009-12-17 20:35:00,0.74267,0.74276,0.74238,0.74238,97600000.0
2009-12-17 20:40:00,0.74218,0.74249,0.74217,0.74246,65600000.0
2009-12-17 20:45:00,0.74192,0.74269,0.74192,0.74269,92800000.0
2009-12-17 20:50:00,0.74277,0.74281,0.74251,0.74253,78400000.0
2009-12-17 20:55:00,0.74225,0.74259,0.7421,0.74245,86400000.0
2009-12-17 21:00:00,0.74241,0.74287,0.74224,0.74271,78400000.0
2009-12-17 21:05:00,0.74286,0.74316,0.74249,0.74299,54400000.0
2009-12-17 21:10:00,0.74317,0.74376,0.74315,0.74376,61800000.0
2009-12-17 21:15:00,0.74359,0.7436,0.74314,0.7432,56400000.0
2009-12-17 21:20:00,0.74311,0.74311,0.74273,0.74292,57600000.0
2009-12-17 21:25:00,0.74281,0.74281,0.74237,0.74279,88000000.0
2009-12-17 21:30:00,0.74286,0.74335,0.74286,0.74335,52800000.0
2009-12-17 21:35:00,0.74321,0.74342,0.74289,0.74292,75200000.0
2009-12-17 21:40:00,0.74316,0.74335,0.74289,0.74329,69200000.0
2009-12-17 21:45:00,0.74331,0.74336,0.74291,0.74322,84800000.0
2009-12-17 21:50:00,0.74323,0.74336,0.74323,0.7433,81600000.0
2009-12-17 21:55:00,0.74329,0.74329,0.74266,0.7427,130000000.0
2009-12-17 22:00:00,0.74273,0.74288,0.74262,0.74282,171000000.0
2009-12-17 22:05:00,0.74275,0.7429,0.74271,0.74271,115200000.0
2009-12-17 22:10:00,0.7427,0.74295,0.74265,0.7429,85800000.0
2009-12-17 22:15:00,0.74268,0.74272,0.7417,0.74228,80000000.0
2009-12-17 22:20:00,0.74235,0.74242,0.74165,0.74242,65600000.0
2009-12-17 22:25:00,0.74242,0.74264,0.7424,0.74262,84800000.0
2009-12-17 22:30:00,0.74262,0.74269,0.74237,0.74256,147600000.0
2009-12-17 22:35:00,0.7424,0.74256,0.74182,0.74223,142800000.0
2009-12-17 22:40:00,0.74236,0.74251,0.74215,0.74235,69200000.0
2009-12-17 22:45:00,0.74229,0.74235,0.74202,0.74216,94400000.0
2009-12-17 22:50:00,0.74224,0.74256,0.74224,0.74256,67600000.0
2009-12-17 22:55:00,0.74231,0.74262,0.74221,0.74259,68800000.0
2009-12-17 23:00:00,0.74256,0.74268,0.74247,0.74251,84800000.0
2009-12-17 23:05:00,0.74252,0.74252,0.74217,0.74217,69200000.0
2009-12-17 23:10:00,0.74212,0.7427,0.74212,0.7427,56000000.0
2009-12-17 23:15:00,0.7427,0.74301,0.74234,0.74299,57600000.0
2009-12-17 23:20:00,0.74296,0.74296,0.74255,0.74284,64000000.0
2009-12-17 23:25:00,0.74284,0.74284,0.74246,0.74256,80000000.0
2009-12-17 23:30:00,0.74261,0.74265,0.74225,0.74259,98400000.0
2009-12-17 23:35:00,0.74255,0.74277,0.74238,0.74273,83200000.0
2009-12-17 23:40:00,0.74268,0.74301,0.74257,0.74296,78400000.0
2009-12-17 23:45:00,0.74303,0.74337,0.74242,0.74332,59200000.0
2009-12-17 23:50:00,0.74338,0.74369,0.74325,0.74364,50600000.0
2009-12-17 23:55:00,0.74363,0.74379,0.74322,0.74379,112000000.0
2009-12-18 00:00:00,0.7434,0.74349,0.74299,0.7431,73600000.0
2009-12-18 00:05:00,0.74357,0.7438,0.74306,0.74311,65600000.0
2009-12-18 00:10:00,0.74317,0.74374,0.74316,0.74371,81600000.0
2009-12-18 00:15:00,0.7436,0.7439,0.74358,0.74371,52800000.0
2009-12-18 00:20:00,0.74367,0.74388,0.74322,0.74333,48000000.0
2009-12-18 00:25:00,0.74334,0.74374,0.74334,0.74362,56000000.0
2009-12-18 00:30:00,0.74363,0.74379,0.74298,0.74344,83200000.0
2009-12-18 00:35:00,0.74355,0.74367,0.74329,0.7435,60800000.0
2009-12-18 00:40:00,0.74358,0.74366,0.7433,0.74348,59200000.0
2009-12-18 00:45:00,0.74346,0.74369,0.74321,0.74362,64000000.0
2009-12-18 00:50:00,0.7436,0.74364,0.74284,0.7435,56000000.0
2009-12-18 00:55:00,0.74329,0.7435,0.74297,0.7435,66600000.0
2009-12-18 01:00:00,0.74348,0.74348,0.74307,0.74338,67200000.0
2009-12-18 01:05:00,0.74344,0.7436,0.74232,0.74232,64000000.0
2009-12-18 01:10:00,0.74217,0.74227,0.74118,0.74118,53800000.0
2009-12-18 01:15:00,0.74139,0.74206,0.74117,0.74132,46400000.0
2009-12-18 01:20:00,0.74124,0.74162,0.74119,0.74155,67200000.0
2009-12-18 01:25:00,0.74152,0.74171,0.74093,0.74126,91200000.0
2009-12-18 01:30:00,0.74132,0.74152,0.74065,0.74142,119800000.0
2009-12-18 01:35:00,0.74136,0.74216,0.7412,0.74175,64000000.0
2009-12-18 01:40:00,0.74179,0.74179,0.74107,0.74133,54400000.0
2009-12-18 01:45:00,0.74156,0.74198,0.74122,0.74194,59200000.0
2009-12-18 01:50:00,0.74189,0.74241,0.74178,0.74205,78400000.0
2009-12-18 01:55:00,0.742,0.74211,0.74179,0.74179,95800000.0
2009-12-18 02:00:00,0.74171,0.74186,0.7414,0.74169,70400000.0
2009-12-18 02:05:00,0.74175,0.74181,0.74148,0.74164,60800000.0
2009-12-18 02:10:00,0.74171,0.74175,0.74081,0.74083,52800000.0
2009-12-18 02:15:00,0.7409,0.74134,0.74083,0.74125,67200000.0
2009-12-18 02:20:00,0.74112,0.7412,0.74088,0.74096,62800000.0
2009-12-18 02:25:00,0.74095,0.74105,0.7385,0.7385,60800000.0
2009-12-18 02:30:00,0.73815,0.73852,0.73627,0.73693,52800000.0
2009-12-18 02:35:00,0.73689,0.73731,0.73652,0.73695,65600000.0
2009-12-18 02:40:00,0.73659,0.73762,0.73659,0.73759,59200000.0
2009-12-18 02:45:00,0.73764,0.73942,0.7375,0.73942,59600000.0
2009-12-18 02:50:00,0.73939,0.73974,0.73898,0.7392,59200000.0
2009-12-18 02:55:00,0.73922,0.73981,0.73897,0.73981,64000000.0
2009-12-18 03:00:00,0.74011,0.74015,0.73983,0.7401,56000000.0
2009-12-18 03:05:00,0.74007,0.74024,0.73974,0.73991,62400000.0
2009-12-18 03:10:00,0.73989,0.73996,0.73929,0.73946,60800000.0
2009-12-18 03:15:00,0.73925,0.73932,0.73877,0.73877,56400000.0
2009-12-18 03:20:00,0.73888,0.73911,0.73875,0.73902,59200000.0
2009-12-18 03:25:00,0.73907,0.73907,0.73872,0.73898,53200000.0
2009-12-18 03:30:00,0.73893,0.73943,0.73885,0.73889,60800000.0
2009-12-18 03:35:00,0.73866,0.73958,0.73866,0.73947,57000000.0
2009-12-18 03:40:00,0.73918,0.73937,0.73897,0.73937,59200000.0
2009-12-18 03:45:00,0.73946,0.73958,0.73915,0.73952,60800000.0
2009-12-18 03:50:00,0.73938,0.73964,0.7392,0.73933,52800000.0
2009-12-18 03:55:00,0.73921,0.73921,0.73879,0.73901,62400000.0
2009-12-18 04:00:00,0.73898,0.73917,0.73877,0.73897,52800000.0
2009-12-18 04:05:00,0.73891,0.73937,0.73873,0.73927,49600000.0
2009-12-18 04:10:00,0.73932,0.73964,0.73849,0.73917,60800000.0
2009-12-18 04:15:00,0.73928,0.73928,0.73874,0.73911,54400000.0
2009-12-18 04:20:00,0.73914,0.73976,0.73909,0.73976,48000000.0
2009-12-18 04:25:00,0.73992,0.7401,0.73983,0.73986,62400000.0
2009-12-18 04:30:00,0.73985,0.73986,0.73943,0.73943,60800000.0
2009-12-18 04:35:00,0.7395,0.73974,0.73939,0.73969,60800000.0
2009-12-18 04:40:00,0.73971,0.73984,0.73921,0.73932,60800000.0
2009-12-18 04:45:00,0.73943,0.74091,0.73943,0.74091,65600000.0
2009-12-18 04:50:00,0.74108,0.74119,0.74045,0.74083,59200000.0
2009-12-18 04:55:00,0.74098,0.74098,0.74032,0.74054,64000000.0
2009-12-18 05:00:00,0.74036,0.74061,0.74026,0.74053,67600000.0
2009-12-18 05:05:00,0.74048,0.74052,0.74015,0.74047,68200000.0
2009-12-18 05:10:00,0.74075,0.7411,0.74065,0.74073,65000000.0
2009-12-18 05:15:00,0.74083,0.74108,0.74083,0.74087,51200000.0
2009-12-18 05:20:00,0.74072,0.74075,0.73997,0.74042,56000000.0
2009-12-18 05:25:00,0.74036,0.74093,0.74029,0.7407,56000000.0
2009-12-18 05:30:00,0.74019,0.7408,0.74019,0.74058,68200000.0
2009-12-18 05:35:00,0.74062,0.74065,0.73981,0.74024,59200000.0
2009-12-18 05:40:00,0.74029,0.74036,0.73948,0.73959,51200000.0
2009-12-18 05:45:00,0.73946,0.73992,0.73937,0.73982,60000000.0
2009-12-18 05:50:00,0.73992,0.73992,0.73922,0.73944,70400000.0
2009-12-18 05:55:00,0.73981,0.74002,0.73946,0.73991,49600000.0
2009-12-18 06:00:00,0.7399,0.7399,0.73946,0.73964,56400000.0
2009-12-18 06:05:00,0.73948,0.73975,0.73895,0.73959,54400000.0
2009-12-18 06:10:00,0.73979,0.73982,0.7395,0.73975,62400000.0
2009-12-18 06:15:00,0.73982,0.73982,0.73872,0.73915,67200000.0
2009-12-18 06:20:00,0.73936,0.73949,0.73901,0.73938,67200000.0
2009-12-18 06:25:00,0.73955,0.73991,0.73867,0.73966,54400000.0
2009-12-18 06:30:00,0.73972,0.73983,0.73959,0.73972,58600000.0
2009-12-18 06:35:00,0.73946,0.73982,0.73937,0.73973,71400000.0
2009-12-18 06:40:00,0.73993,0.74002,0.73933,0.73961,56400000.0
2009-12-18 06:45:00,0.73947,0.73985,0.73937,0.73976,52800000.0
2009-12-18 06:50:00,0.73974,0.73987,0.73927,0.73954,57600000.0
2009-12-18 06:55:00,0.73967,0.73997,0.73926,0.73985,67200000.0
2009-12-18 07:00:00,0.73934,0.74031,0.73922,0.7403,67600000.0
2009-12-18 07:05:00,0.7403,0.74039,0.7399,0.74039,59200000.0
2009-12-18 07:10:00,0.74045,0.74069,0.73991,0.73996,47400000.0
2009-12-18 07:15:00,0.73978,0.74063,0.73978,0.74038,55400000.0
2009-12-18 07:20:00,0.74008,0.74091,0.74008,0.74055,60800000.0
2009-12-18 07:25:00,0.74041,0.7409,0.74041,0.74079,62400000.0
2009-12-18 07:30:00,0.74068,0.74068,0.73979,0.74035,64000000.0
2009-12-18 07:35:00,0.74043,0.74055,0.74019,0.74039,65600000.0
2009-12-18 07:40:00,0.74045,0.7407,0.74026,0.74068,55200000.0
2009-12-18 07:45:00,0.74067,0.74074,0.74033,0.74049,52800000.0
2009-12-18 07:50:00,0.74022,0.74044,0.73994,0.74038,65600000.0
2009-12-18 07:55:00,0.74043,0.74085,0.74027,0.74078,52800000.0
2009-12-18 08:00:00,0.74015,0.74086,0.74015,0.74066,52800000.0
2009-12-18 08:05:00,0.74063,0.74065,0.73946,0.74017,64400000.0
2009-12-18 08:10:00,0.74059,0.7408,0.74038,0.74044,57600000.0
2009-12-18 08:15:00,0.74035,0.74079,0.7403,0.74035,58000000.0
2009-12-18 08:20:00,0.74028,0.74031,0.73995,0.74015,65600000.0
2009-12-18 08:25:00,0.74045,0.74055,0.74017,0.74055,57000000.0
2009-12-18 08:30:00,0.74071,0.74075,0.74034,0.74034,57600000.0
2009-12-18 08:35:00,0.74044,0.74055,0.73998,0.74004,54400000.0
2009-12-18 08:40:00,0.74003,0.74003,0.73845,0.73958,54400000.0
2009-12-18 08:45:00,0.73923,0.74002,0.73923,0.73999,59200000.0
2009-12-18 08:50:00,0.74015,0.74022,0.73997,0.7402,59200000.0
2009-12-18 08:55:00,0.74028,0.74097,0.74028,0.74095,48000000.0
2009-12-18 09:00:00,0.74094,0.74103,0.74033,0.74057,58600000.0
2009-12-18 09:05:00,0.74046,0.74081,0.74026,0.74053,58000000.0
2009-12-18 09:10:00,0.74044,0.74119,0.74044,0.74102,58000000.0
2009-12-18 09:15:00,0.74112,0.74112,0.74064,0.74086,64000000.0
2009-12-18 09:20:00,0.74096,0.74166,0.74096,0.74158,67600000.0
2009-12-18 09:25:00,0.74158,0.74173,0.74106,0.74112,54800000.0
2009-12-18 09:30:00,0.74108,0.74133,0.74007,0.74133,75200000.0
2009-12-18 09:35:00,0.74137,0.74168,0.74136,0.74148,56000000.0
2009-12-18 09:40:00,0.74149,0.7415,0.74089,0.74089,54400000.0
2009-12-18 09:45:00,0.74096,0.7411,0.74044,0.74081,57600000.0
2009-12-18 09:50:00,0.74066,0.74138,0.74063,0.74131,62800000.0
2009-12-18 09:55:00,0.74139,0.74174,0.74078,0.74078,62400000.0
2009-12-18 10:00:00,0.74113,0.74148,0.74096,0.74143,62800000.0
2009-12-18 10:05:00,0.74181,0.74221,0.74159,0.74189,64000000.0
2009-12-18 10:10:00,0.74179,0.74192,0.74138,0.74192,60800000.0
2009-12-18 10:15:00,0.74178,0.74198,0.7414,0.74158,60800000.0
2009-12-18 10:20:00,0.74142,0.74178,0.74142,0.74145,60800000.0
2009-12-18 10:25:00,0.74174,0.74216,0.74166,0.74186,65600000.0
2009-12-18 10:30:00,0.74189,0.742,0.74162,0.74196,59200000.0
2009-12-18 10:35:00,0.74197,0.74197,0.74166,0.74196,65600000.0
2009-12-18 10:40:00,0.74204,0.74206,0.74161,0.74176,57000000.0
2009-12-18 10:45:00,0.74163,0.74178,0.74125,0.74127,58000000.0
2009-12-18 10:50:00,0.74134,0.74137,0.74097,0.7412,64000000.0
2009-12-18 10:55:00,0.74125,0.74125,0.74076,0.74076,48000000.0
2009-12-18 11:00:00,0.74059,0.74102,0.74059,0.74102,56000000.0
2009-12-18 11:05:00,0.74089,0.74095,0.74024,0.74029,54400000.0
2009-12-18 11:10:00,0.7403,0.74068,0.74026,0.74032,68800000.0
2009-12-18 11:15:00,0.74032,0.74043,0.7397,0.73995,59200000.0
2009-12-18 11:20:00,0.74,0.74013,0.73923,0.73993,72000000.0
2009-12-18 11:25:00,0.73985,0.74005,0.73975,0.73994,59200000.0
2009-12-18 11:30:00,0.74029,0.74033,0.73971,0.7398,60800000.0
2009-12-18 11:35:00,0.7398,0.74012,0.73976,0.73994,56400000.0
2009-12-18 11:40:00,0.73996,0.73999,0.73901,0.73988,52800000.0
2009-12-18 11:45:00,0.73982,0.74054,0.73973,0.74034,64000000.0
2009-12-18 11:50:00,0.74036,0.74042,0.74006,0.74032,72000000.0
2009-12-18 11:55:00,0.74014,0.74086,0.74006,0.74084,56000000.0
2009-12-18 12:00:00,0.74091,0.74091,0.74008,0.74008,64800000.0
2009-12-18 12:05:00,0.73994,0.7401,0.73965,0.73965,57600000.0
2009-12-18 12:10:00,0.73982,0.74001,0.73955,0.73993,72000000.0
2009-12-18 12:15:00,0.74005,0.74023,0.73941,0.73944,68800000.0
2009-12-18 12:20:00,0.73939,0.7403,0.73938,0.73979,54400000.0
2009-12-18 12:25:00,0.73968,0.74026,0.73961,0.7402,58400000.0
2009-12-18 12:30:00,0.74014,0.74036,0.73997,0.74024,52800000.0
2009-12-18 12:35:00,0.74025,0.74029,0.73988,0.74002,65600000.0
2009-12-18 12:40:00,0.74007,0.74031,0.73994,0.7401,57600000.0
2009-12-18 12:45:00,0.73935,0.74035,0.73935,0.74029,65600000.0
2009-12-18 12:50:00,0.74018,0.74018,0.73933,0.74,74600000.0
2009-12-18 12:55:00,0.74002,0.7405,0.73904,0.7405,57600000.0
2009-12-18 13:00:00,0.74043,0.74102,0.74019,0.74102,64000000.0
2009-12-18 13:05:00,0.74106,0.74106,0.74053,0.74076,51200000.0
2009-12-18 13:10:00,0.7406,0.7406,0.74009,0.7402,56000000.0
2009-12-18 13:15:00,0.74029,0.74068,0.74011,0.74068,56000000.0
2009-12-18 13:20:00,0.74072,0.74081,0.73946,0.7399,62400000.0
2009-12-18 13:25:00,0.7401,0.7403,0.7401,0.74017,54800000.0
2009-12-18 13:30:00,0.74022,0.74028,0.74001,0.74016,104000000.0
2009-12-18 13:35:00,0.74016,0.74031,0.74005,0.74028,124200000.0
2009-12-18 13:40:00,0.74018,0.74047,0.74018,0.7403,141200000.0
2009-12-18 13:45:00,0.74038,0.74103,0.74038,0.74099,122000000.0
2009-12-18 13:50:00,0.74099,0.74107,0.74059,0.74066,156800000.0
2009-12-18 13:55:00,0.74035,0.74064,0.74021,0.74032,129400000.0
2009-12-18 14:00:00,0.74006,0.74006,0.73922,0.73937,170600000.0
2009-12-18 14:05:00,0.73929,0.73972,0.73923,0.73972,182200000.0
2009-12-18 14:10:00,0.73961,0.73961,0.73915,0.73956,116800000.0
2009-12-18 14:15:00,0.73955,0.73986,0.73933,0.73961,185000000.0
2009-12-18 14:20:00,0.73955,0.73964,0.73916,0.73917,156800000.0
2009-12-18 14:25:00,0.73928,0.73953,0.73909,0.7392,189800000.0
2009-12-18 14:30:00,0.73929,0.73944,0.73886,0.73917,207800000.0
2009-12-18 14:35:00,0.73916,0.73928,0.73904,0.73923,236400000.0
2009-12-18 14:40:00,0.73915,0.73945,0.73885,0.73945,245200000.0
2009-12-18 14:45:00,0.73947,0.7397,0.73936,0.73968,147200000.0
2009-12-18 14:50:00,0.73966,0.7398,0.73957,0.7398,132800000.0
2009-12-18 14:55:00,0.73983,0.73988,0.73938,0.73938,108800000.0
2009-12-18 15:00:00,0.73927,0.73945,0.73906,0.7391,153000000.0
2009-12-18 15:05:00,0.73903,0.73937,0.73898,0.73915,154600000.0
2009-12-18 15:10:00,0.73903,0.73924,0.73888,0.73888,227200000.0
2009-12-18 15:15:00,0.73886,0.7391,0.73858,0.73858,92200000.0
2009-12-18 15:20:00,0.73881,0.73906,0.73873,0.73906,164200000.0
2009-12-18 15:25:00,0.73909,0.73912,0.73798,0.73802,194000000.0
2009-12-18 15:30:00,0.73813,0.73943,0.73805,0.73918,250600000.0
2009-12-18 15:35:00,0.7391,0.73928,0.73891,0.73916,204200000.0
2009-12-18 15:40:00,0.7391,0.7391,0.73883,0.73901,207600000.0
2009-12-18 15:45:00,0.73906,0.73948,0.73906,0.73948,155600000.0
2009-12-18 15:50:00,0.73941,0.73952,0.73924,0.7395,124600000.0
2009-12-18 15:55:00,0.7395,0.73996,0.73949,0.73996,156200000.0
2009-12-18 16:00:00,0.74013,0.74022,0.7395,0.73965,239600000.0
2009-12-18 16:05:00,0.73953,0.73965,0.73932,0.73944,200200000.0
2009-12-18 16:10:00,0.73943,0.7395,0.73892,0.73906,208000000.0
2009-12-18 16:15:00,0.739,0.73951,0.739,0.73951,194400000.0
2009-12-18 16:20:00,0.73954,0.74003,0.73954,0.73999,225400000.0
2009-12-18 16:25:00,0.73994,0.73995,0.73959,0.73959,170400000.0
2009-12-18 16:30:00,0.73949,0.7397,0.73926,0.73931,235600000.0
2009-12-18 16:35:00,0.73916,0.73959,0.73912,0.73951,281600000.0
2009-12-18 16:40:00,0.73944,0.73999,0.73937,0.73997,256000000.0
2009-12-18 16:45:00,0.74001,0.74057,0.73999,0.74038,317000000.0
2009-12-18 16:50:00,0.74036,0.74049,0.74005,0.74015,191800000.0
2009-12-18 16:55:00,0.74023,0.74071,0.74017,0.74035,196800000.0
2009-12-18 17:00:00,0.74042,0.7405,0.73954,0.73985,232000000.0
2009-12-18 17:05:00,0.74012,0.74046,0.74012,0.74042,252800000.0
2009-12-18 17:10:00,0.74034,0.74055,0.74024,0.74025,180200000.0
2009-12-18 17:15:00,0.74014,0.74021,0.73965,0.73971,158800000.0
2009-12-18 17:20:00,0.73981,0.74006,0.73964,0.73967,140200000.0
2009-12-18 17:25:00,0.73976,0.73981,0.73906,0.73907,200400000.0
2009-12-18 17:30:00,0.73901,0.73916,0.73863,0.73912,370200000.0
2009-12-18 17:35:00,0.73917,0.73946,0.73911,0.73937,287400000.0
2009-12-18 17:40:00,0.73922,0.73987,0.73915,0.73965,270000000.0
2009-12-18 17:45:00,0.73962,0.7398,0.73911,0.73935,456000000.0
2009-12-18 17:50:00,0.73955,0.74035,0.73955,0.74035,315600000.0
2009-12-18 17:55:00,0.74039,0.74114,0.74027,0.74114,325400000.0
2009-12-18 18:00:00,0.74127,0.74135,0.74095,0.74097,288400000.0
2009-12-18 18:05:00,0.74091,0.74119,0.74077,0.74102,320000000.0
2009-12-18 18:10:00,0.74101,0.74123,0.74078,0.74098,189600000.0
2009-12-18 18:15:00,0.74084,0.74091,0.74008,0.74048,299200000.0
2009-12-18 18:20:00,0.74032,0.74037,0.7397,0.73976,270600000.0
2009-12-18 18:25:00,0.73992,0.74055,0.73992,0.74026,182400000.0
2009-12-18 18:30:00,0.74022,0.74041,0.73996,0.74003,242600000.0
2009-12-18 18:35:00,0.73998,0.74024,0.73991,0.74021,302200000.0
2009-12-18 18:40:00,0.7402,0.7402,0.73976,0.73981,286800000.0
2009-12-18 18:45:00,0.73978,0.74011,0.73938,0.74006,293600000.0
2009-12-18 18:50:00,0.74016,0.7407,0.74012,0.74053,188800000.0
2009-12-18 18:55:00,0.74045,0.74072,0.74038,0.74047,145600000.0
2009-12-18 19:00:00,0.74041,0.74041,0.73984,0.74001,133800000.0
2009-12-18 19:05:00,0.73998,0.7408,0.73995,0.74053,252800000.0
2009-12-18 19:10:00,0.74066,0.74131,0.7406,0.74119,171400000.0
2009-12-18 19:15:00,0.7411,0.7411,0.74071,0.7408,158400000.0
2009-12-18 19:20:00,0.74074,0.74074,0.7404,0.74041,131200000.0
2009-12-18 19:25:00,0.74036,0.74066,0.74025,0.74055,230800000.0
2009-12-18 19:30:00,0.74063,0.74082,0.7404,0.74043,172200000.0
2009-12-18 19:35:00,0.74064,0.74071,0.74036,0.7404,109200000.0
2009-12-18 19:40:00,0.74031,0.74041,0.73977,0.73979,105600000.0
2009-12-18 19:45:00,0.74006,0.74008,0.73975,0.73995,112000000.0
2009-12-18 19:50:00,0.74002,0.74035,0.73994,0.74035,96000000.0
2009-12-18 19:55:00,0.74011,0.74027,0.73993,0.74006,118400000.0
2009-12-18 20:00:00,0.74007,0.74019,0.73999,0.74005,118400000.0
2009-12-18 20:05:00,0.74006,0.7402,0.7398,0.73988,120000000.0
2009-12-18 20:10:00,0.73993,0.74083,0.73993,0.74042,144400000.0
2009-12-18 20:15:00,0.74026,0.7404,0.74008,0.74028,96400000.0
2009-12-18 20:20:00,0.74033,0.74061,0.74028,0.74028,81600000.0
2009-12-18 20:25:00,0.74036,0.74113,0.74028,0.74107,85800000.0
2009-12-18 20:30:00,0.74116,0.74127,0.74108,0.74122,144000000.0
2009-12-18 20:35:00,0.74123,0.74128,0.7403,0.74102,97600000.0
2009-12-18 20:40:00,0.74097,0.74104,0.74038,0.74094,65600000.0
2009-12-18 20:45:00,0.74093,0.74094,0.74066,0.74071,92800000.0
2009-12-18 20:50:00,0.74066,0.74072,0.74035,0.7404,78400000.0
2009-12-18 20:55:00,0.74044,0.74077,0.74032,0.74061,86800000.0
2009-12-18 21:00:00,0.74058,0.74082,0.74038,0.74045,78400000.0
2009-12-18 21:05:00,0.74046,0.74046,0.73993,0.74027,54800000.0
2009-12-18 21:10:00,0.74026,0.74026,0.74002,0.74004,62400000.0
2009-12-18 21:15:00,0.73951,0.74056,0.73951,0.74046,56000000.0
2009-12-18 21:20:00,0.74043,0.74058,0.74027,0.74054,57600000.0
2009-12-18 21:25:00,0.7405,0.7405,0.74002,0.74008,89600000.0
2009-12-18 21:30:00,0.74022,0.74037,0.74007,0.74024,52200000.0
2009-12-18 21:35:00,0.74038,0.74043,0.73972,0.74032,75200000.0
2009-12-18 21:40:00,0.74039,0.7408,0.74026,0.74042,67600000.0
2009-12-18 21:45:00,0.73973,0.74066,0.73973,0.74045,83600000.0
2009-12-18 21:50:00,0.74047,0.74096,0.74047,0.7407,81600000.0
2009-12-18 21:55:00,0.74078,0.74093,0.74047,0.74062,129600000.0
2009-12-18 22:00:00,0.74076,0.74083,0.74045,0.74055,171600000.0
2009-12-18 22:05:00,0.74051,0.74156,0.74041,0.74135,115200000.0
2009-12-18 22:10:00,0.74132,0.74134,0.7411,0.74118,86400000.0
2009-12-18 22:15:00,0.74124,0.74124,0.74089,0.74112,80400000.0
2009-12-18 22:20:00,0.74123,0.74157,0.74115,0.74151,65600000.0
2009-12-18 22:25:00,0.74143,0.74143,0.74121,0.74125,84800000.0
2009-12-18 22:30:00,0.74064,0.74091,0.73994,0.74091,147200000.0
2009-12-18 22:35:00,0.7409,0.74113,0.73733,0.74094,142400000.0
2009-12-18 22:40:00,0.74088,0.74107,0.74039,0.74047,68800000.0
2009-12-18 22:45:00,0.74077,0.7412,0.74067,0.74094,94400000.0
2009-12-18 22:50:00,0.74073,0.74084,0.74033,0.74084,75200000.0
2009-12-18 22:55:00,0.74069,0.74078,0.74056,0.74077,68200000.0
2009-12-18 23:00:00,0.74086,0.74123,0.7403,0.74031,83600000.0
2009-12-18 23:05:00,0.74016,0.74093,0.74016,0.74069,68800000.0
2009-12-18 23:10:00,0.7407,0.74097,0.74064,0.74097,56000000.0
2009-12-18 23:15:00,0.74095,0.741,0.74056,0.74071,54400000.0
2009-12-18 23:20:00,0.74104,0.74163,0.74091,0.74091,57600000.0
2009-12-18 23:25:00,0.74092,0.74098,0.74069,0.74086,86400000.0
2009-12-18 23:30:00,0.74071,0.74089,0.74029,0.7404,99200000.0
2009-12-18 23:35:00,0.74056,0.74142,0.74056,0.74142,83000000.0
2009-12-18 23:40:00,0.74134,0.74151,0.74088,0.74106,78400000.0
2009-12-18 23:45:00,0.74133,0.74145,0.74081,0.74114,59200000.0
2009-12-18 23:50:00,0.741,0.74129,0.74059,0.74059,51200000.0
2009-12-18 23:55:00,0.74071,0.74122,0.74041,0.74082,112800000.0
2009-12-21 00:00:00,0.73948,0.73948,0.73811,0.73813,73600000.0
2009-12-21 00:05:00,0.73874,0.73874,0.73793,0.73809,66000000.0
2009-12-21 00:10:00,0.73809,0.73864,0.73798,0.73815,81600000.0
2009-12-21 00:15:00,0.7376,0.73883,0.7376,0.73876,53200000.0
2009-12-21 00:20:00,0.73861,0.73887,0.73824,0.73853,48400000.0
2009-12-21 00:25:00,0.73849,0.73904,0.73849,0.73894,56000000.0
2009-12-21 00:30:00,0.73896,0.73933,0.73894,0.73902,84000000.0
2009-12-21 00:35:00,0.73916,0.73931,0.73896,0.73925,61200000.0
2009-12-21 00:40:00,0.73924,0.73925,0.7389,0.73905,59200000.0
2009-12-21 00:45:00,0.73915,0.73919,0.73881,0.7389,64000000.0
2009-12-21 00:50:00,0.73897,0.73912,0.7387,0.73877,62400000.0
2009-12-21 00:55:00,0.73914,0.73918,0.73845,0.73886,67200000.0
2009-12-21 01:00:00,0.73914,0.73944,0.73895,0.73938,67200000.0
2009-12-21 01:05:00,0.73924,0.7399,0.73922,0.7399,64000000.0
2009-12-21 01:10:00,0.73982,0.73997,0.7394,0.73946,54800000.0
2009-12-21 01:15:00,0.73947,0.73971,0.73918,0.73957,46400000.0
2009-12-21 01:20:00,0.73953,0.73989,0.73942,0.73948,67200000.0
2009-12-21 01:25:00,0.73982,0.7399,0.73958,0.73965,91200000.0
2009-12-21 01:30:00,0.73969,0.73995,0.73957,0.73995,120000000.0
2009-12-21 01:35:00,0.73978,0.74007,0.73895,0.73936,63800000.0
2009-12-21 01:40:00,0.73937,0.73964,0.73924,0.73937,54400000.0
2009-12-21 01:45:00,0.73944,0.73944,0.73874,0.73913,59200000.0
2009-12-21 01:50:00,0.73916,0.73926,0.73886,0.73893,70400000.0
2009-12-21 01:55:00,0.73869,0.73913,0.7386,0.739,88000000.0
2009-12-21 02:00:00,0.73892,0.73933,0.73856,0.7389,62400000.0
2009-12-21 02:05:00,0.73896,0.73897,0.73869,0.73892,60800000.0
2009-12-21 02:10:00,0.73886,0.73938,0.73882,0.73938,52800000.0
2009-12-21 02:15:00,0.73941,0.73949,0.73908,0.73938,67200000.0
2009-12-21 02:20:00,0.73935,0.73941,0.73852,0.73856,62400000.0
2009-12-21 02:25:00,0.73854,0.73902,0.73788,0.73875,64000000.0
2009-12-21 02:30:00,0.7389,0.73913,0.73881,0.73898,52800000.0
2009-12-21 02:35:00,0.73906,0.73927,0.73902,0.73926,66000000.0
2009-12-21 02:40:00,0.73897,0.73926,0.73872,0.73885,59200000.0
2009-12-21 02:45:00,0.73912,0.73964,0.739,0.73953,59200000.0
2009-12-21 02:50:00,0.73944,0.73974,0.73937,0.73954,59200000.0
2009-12-21 02:55:00,0.73946,0.73951,0.73885,0.73909,63400000.0
2009-12-21 03:00:00,0.73912,0.73921,0.7389,0.73921,62800000.0
2009-12-21 03:05:00,0.73912,0.73929,0.73893,0.73903,62400000.0
2009-12-21 03:10:00,0.73893,0.73898,0.73845,0.73854,60800000.0
2009-12-21 03:15:00,0.73848,0.73876,0.73814,0.73814,56800000.0
2009-12-21 03:20:00,0.73818,0.73822,0.73783,0.73783,59200000.0
2009-12-21 03:25:00,0.73769,0.73834,0.73763,0.73802,60200000.0
2009-12-21 03:30:00,0.73806,0.73813,0.73782,0.73787,60800000.0
2009-12-21 03:35:00,0.73764,0.73814,0.73764,0.73797,57600000.0
2009-12-21 03:40:00,0.73783,0.73808,0.73766,0.73783,67600000.0
2009-12-21 03:45:00,0.7373,0.73779,0.73729,0.73759,60800000.0
2009-12-21 03:50:00,0.73734,0.73768,0.73703,0.73766,52800000.0
2009-12-21 03:55:00,0.73757,0.73812,0.73733,0.73807,61800000.0
2009-12-21 04:00:00,0.73816,0.73881,0.73811,0.73881,52200000.0
2009-12-21 04:05:00,0.73892,0.73912,0.73853,0.73856,49600000.0
2009-12-21 04:10:00,0.73868,0.73895,0.73754,0.73855,60800000.0
2009-12-21 04:15:00,0.73862,0.73862,0.73828,0.73842,54800000.0
2009-12-21 04:20:00,0.73828,0.73882,0.73828,0.73881,48000000.0
2009-12-21 04:25:00,0.73889,0.73927,0.73885,0.73906,60800000.0
2009-12-21 04:30:00,0.73925,0.73938,0.73898,0.73898,61600000.0
2009-12-21 04:35:00,0.73901,0.73976,0.73895,0.73964,59200000.0
2009-12-21 04:40:00,0.73952,0.73961,0.73925,0.73945,61200000.0
2009-12-21 04:45:00,0.7394,0.73951,0.73912,0.73924,65600000.0
2009-12-21 04:50:00,0.7393,0.73938,0.73898,0.73922,59200000.0
2009-12-21 04:55:00,0.73927,0.73927,0.73859,0.73887,64000000.0
2009-12-21 05:00:00,0.73894,0.73895,0.73863,0.73887,66000000.0
2009-12-21 05:05:00,0.73873,0.73911,0.73831,0.73898,68200000.0
2009-12-21 05:10:00,0.73892,0.73996,0.73875,0.7399,68000000.0
2009-12-21 05:15:00,0.73985,0.74013,0.73933,0.73993,51200000.0
2009-12-21 05:20:00,0.73989,0.74001,0.73952,0.73962,56000000.0
2009-12-21 05:25:00,0.73959,0.74013,0.73947,0.73992,56000000.0
2009-12-21 05:30:00,0.73985,0.74005,0.7396,0.73962,68800000.0
2009-12-21 05:35:00,0.73966,0.73993,0.73964,0.7397,59600000.0
2009-12-21 05:40:00,0.73968,0.7399,0.73966,0.73976,51200000.0
2009-12-21 05:45:00,0.73964,0.73985,0.73958,0.73958,59200000.0
2009-12-21 05:50:00,0.7397,0.73986,0.73921,0.7395,60800000.0
2009-12-21 05:55:00,0.73974,0.73979,0.73943,0.73956,50000000.0
2009-12-21 06:00:00,0.73965,0.73999,0.73965,0.73971,56000000.0
2009-12-21 06:05:00,0.7395,0.73968,0.7392,0.73935,54400000.0
2009-12-21 06:10:00,0.73934,0.73965,0.73927,0.73952,62400000.0
2009-12-21 06:15:00,0.73953,0.73953,0.73897,0.73914,67200000.0
2009-12-21 06:20:00,0.73918,0.7394,0.73895,0.73912,67000000.0
2009-12-21 06:25:00,0.73918,0.73929,0.73837,0.73921,54400000.0
2009-12-21 06:30:00,0.73923,0.73948,0.73871,0.73941,59200000.0
2009-12-21 06:35:00,0.73947,0.73947,0.73892,0.7392,72000000.0
2009-12-21 06:40:00,0.73928,0.73956,0.73853,0.73956,56000000.0
2009-12-21 06:45:00,0.73904,0.73962,0.73904,0.73938,52800000.0
2009-12-21 06:50:00,0.73916,0.7396,0.73849,0.73944,57600000.0
2009-12-21 06:55:00,0.73946,0.73952,0.73914,0.73937,64000000.0
2009-12-21 07:00:00,0.73867,0.73942,0.73867,0.73908,67200000.0
2009-12-21 07:05:00,0.73891,0.73934,0.73856,0.73929,59600000.0
2009-12-21 07:10:00,0.73936,0.73942,0.73866,0.73903,57600000.0
2009-12-21 07:15:00,0.73936,0.73936,0.73889,0.73892,56000000.0
2009-12-21 07:20:00,0.73879,0.73915,0.7387,0.73892,61200000.0
2009-12-21 07:25:00,0.73874,0.73904,0.73862,0.73901,62800000.0
2009-12-21 07:30:00,0.73822,0.73918,0.73822,0.73871,64000000.0
2009-12-21 07:35:00,0.73864,0.7397,0.73864,0.7396,65600000.0
2009-12-21 07:40:00,0.73964,0.73964,0.73881,0.7396,54200000.0
2009-12-21 07:45:00,0.7396,0.7396,0.73927,0.7395,52800000.0
2009-12-21 07:50:00,0.73947,0.73961,0.73915,0.73926,65600000.0
2009-12-21 07:55:00,0.73922,0.73933,0.73902,0.7391,53200000.0
2009-12-21 08:00:00,0.73904,0.73908,0.73869,0.739,52200000.0
2009-12-21 08:05:00,0.73905,0.7393,0.73833,0.73926,64000000.0
2009-12-21 08:10:00,0.7391,0.7391,0.73804,0.73831,57600000.0
2009-12-21 08:15:00,0.73835,0.73859,0.73824,0.73829,59000000.0
2009-12-21 08:20:00,0.73831,0.73899,0.7383,0.73888,65600000.0
2009-12-21 08:25:00,0.73906,0.73908,0.73781,0.7381,58000000.0
2009-12-21 08:30:00,0.73824,0.7385,0.73805,0.73805,57600000.0
2009-12-21 08:35:00,0.73804,0.73813,0.73792,0.73808,53800000.0
2009-12-21 08:40:00,0.73823,0.73833,0.73711,0.73832,54400000.0
2009-12-21 08:45:00,0.73826,0.73849,0.73807,0.73807,59200000.0
2009-12-21 08:50:00,0.73811,0.73832,0.73728,0.73788,59200000.0
2009-12-21 08:55:00,0.7379,0.73798,0.73727,0.73737,48000000.0
2009-12-21 09:00:00,0.73728,0.73791,0.73724,0.73786,54400000.0
2009-12-21 09:05:00,0.73781,0.73835,0.73768,0.73833,57600000.0
2009-12-21 09:10:00,0.73826,0.73861,0.73822,0.73846,57600000.0
2009-12-21 09:15:00,0.73852,0.73878,0.73811,0.73828,57600000.0
2009-12-21 09:20:00,0.73825,0.73829,0.73781,0.73809,67200000.0
2009-12-21 09:25:00,0.73797,0.73825,0.73721,0.73825,54400000.0
2009-12-21 09:30:00,0.73825,0.7385,0.7374,0.73828,75200000.0
2009-12-21 09:35:00,0.73823,0.73823,0.73785,0.73803,56000000.0
2009-12-21 09:40:00,0.73797,0.73822,0.73782,0.73814,54400000.0
2009-12-21 09:45:00,0.73802,0.73828,0.73759,0.73785,57600000.0
2009-12-21 09:50:00,0.73772,0.73795,0.73733,0.73789,62400000.0
2009-12-21 09:55:00,0.73796,0.73796,0.73737,0.73737,62400000.0
2009-12-21 10:00:00,0.73751,0.73802,0.73733,0.73775,62800000.0
2009-12-21 10:05:00,0.73794,0.73797,0.73721,0.73747,64000000.0
2009-12-21 10:10:00,0.73746,0.73774,0.73745,0.73755,60800000.0
2009-12-21 10:15:00,0.73756,0.73813,0.73756,0.73808,56000000.0
2009-12-21 10:20:00,0.73798,0.73805,0.73757,0.73757,61200000.0
2009-12-21 10:25:00,0.73761,0.7379,0.7373,0.7379,65600000.0
2009-12-21 10:30:00,0.73794,0.7382,0.73772,0.73772,59200000.0
2009-12-21 10:35:00,0.7376,0.73819,0.73755,0.73793,66000000.0
2009-12-21 10:40:00,0.73794,0.73804,0.73753,0.73762,57600000.0
2009-12-21 10:45:00,0.7376,0.73778,0.73743,0.73778,57600000.0
2009-12-21 10:50:00,0.73805,0.74069,0.73805,0.74053,64400000.0
2009-12-21 10:55:00,0.74084,0.74096,0.73962,0.7398,48000000.0
2009-12-21 11:00:00,0.7399,0.73998,0.73954,0.73968,56000000.0
2009-12-21 11:05:00,0.73977,0.74,0.73956,0.73992,54400000.0
2009-12-21 11:10:00,0.74001,0.74001,0.73952,0.73999,68800000.0
2009-12-21 11:15:00,0.74021,0.74021,0.73967,0.73988,62400000.0
2009-12-21 11:20:00,0.73981,0.74047,0.73954,0.74047,71400000.0
2009-12-21 11:25:00,0.74059,0.74093,0.74059,0.74078,52800000.0
2009-12-21 11:30:00,0.74077,0.74079,0.74039,0.74043,60800000.0
2009-12-21 11:35:00,0.74046,0.7408,0.74018,0.74025,60200000.0
2009-12-21 11:40:00,0.7403,0.7408,0.73977,0.74069,52800000.0
2009-12-21 11:45:00,0.7406,0.7406,0.74033,0.74043,64000000.0
2009-12-21 11:50:00,0.74053,0.74078,0.74025,0.74025,72000000.0
2009-12-21 11:55:00,0.73991,0.74019,0.73976,0.73976,55400000.0
2009-12-21 12:00:00,0.73985,0.7401,0.73943,0.73954,64400000.0
2009-12-21 12:05:00,0.73942,0.73948,0.73895,0.73918,57600000.0
2009-12-21 12:10:00,0.73923,0.73947,0.73889,0.73942,72000000.0
2009-12-21 12:15:00,0.73944,0.73945,0.73872,0.73877,68200000.0
2009-12-21 12:20:00,0.73883,0.7389,0.73873,0.73884,54400000.0
2009-12-21 12:25:00,0.73896,0.73896,0.73872,0.73879,54800000.0
2009-12-21 12:30:00,0.73868,0.73906,0.73862,0.73882,57600000.0
2009-12-21 12:35:00,0.7391,0.73925,0.73888,0.73895,65600000.0
2009-12-21 12:40:00,0.7389,0.73899,0.73873,0.73888,59200000.0
2009-12-21 12:45:00,0.73829,0.73898,0.73829,0.73888,61200000.0
2009-12-21 12:50:00,0.73884,0.73891,0.73823,0.73878,75200000.0
2009-12-21 12:55:00,0.73876,0.73893,0.73785,0.73837,57600000.0
2009-12-21 13:00:00,0.7383,0.73872,0.73816,0.73872,64000000.0
2009-12-21 13:05:00,0.73872,0.73872,0.73826,0.73856,51200000.0
2009-12-21 13:10:00,0.73845,0.73848,0.73808,0.73817,56000000.0
2009-12-21 13:15:00,0.7382,0.73864,0.73817,0.73854,56000000.0
2009-12-21 13:20:00,0.73847,0.73862,0.73843,0.73862,52800000.0
2009-12-21 13:25:00,0.73852,0.73862,0.73817,0.73822,54400000.0
2009-12-21 13:30:00,0.73826,0.73921,0.73826,0.73899,104000000.0
2009-12-21 13:35:00,0.73908,0.73908,0.73811,0.73886,124600000.0
2009-12-21 13:40:00,0.73891,0.73903,0.73818,0.7387,141600000.0
2009-12-21 13:45:00,0.73888,0.73903,0.73831,0.73897,122400000.0
2009-12-21 13:50:00,0.73901,0.73918,0.73892,0.73901,156800000.0
2009-12-21 13:55:00,0.73905,0.73928,0.7385,0.73922,129400000.0
2009-12-21 14:00:00,0.73914,0.73918,0.73896,0.73912,171000000.0
2009-12-21 14:05:00,0.73912,0.73917,0.73877,0.73881,182800000.0
2009-12-21 14:10:00,0.73863,0.73869,0.73842,0.73867,116800000.0
2009-12-21 14:15:00,0.73863,0.73895,0.73841,0.7386,186000000.0
2009-12-21 14:20:00,0.7388,0.73892,0.73869,0.73871,156800000.0
2009-12-21 14:25:00,0.73882,0.73888,0.73852,0.73865,191600000.0
2009-12-21 14:30:00,0.73861,0.73861,0.73755,0.7382,208200000.0
2009-12-21 14:35:00,0.73822,0.73825,0.73794,0.73823,235800000.0
2009-12-21 14:40:00,0.7381,0.73829,0.73785,0.73801,245200000.0
2009-12-21 14:45:00,0.73794,0.73837,0.73794,0.73827,147200000.0
2009-12-21 14:50:00,0.73832,0.73854,0.73762,0.73821,132200000.0
2009-12-21 14:55:00,0.73823,0.73823,0.7376,0.73785,108200000.0
2009-12-21 15:00:00,0.73783,0.7382,0.73768,0.73812,153000000.0
2009-12-21 15:05:00,0.73816,0.73853,0.73805,0.73851,155600000.0
2009-12-21 15:10:00,0.73836,0.73851,0.73772,0.73775,228400000.0
2009-12-21 15:15:00,0.73782,0.73832,0.73781,0.73792,91600000.0
2009-12-21 15:20:00,0.73789,0.73841,0.73789,0.73841,164800000.0
2009-12-21 15:25:00,0.73851,0.7391,0.73795,0.73795,193600000.0
2009-12-21 15:30:00,0.73759,0.73852,0.7375,0.73788,250400000.0
2009-12-21 15:35:00,0.73776,0.73793,0.73764,0.73793,203600000.0
2009-12-21 15:40:00,0.73791,0.73796,0.73727,0.73727,206200000.0
2009-12-21 15:45:00,0.73729,0.7377,0.73727,0.73765,154600000.0
2009-12-21 15:50:00,0.73759,0.73777,0.73694,0.73775,125200000.0
2009-12-21 15:55:00,0.73758,0.73781,0.73747,0.73755,157200000.0
2009-12-21 16:00:00,0.73762,0.73791,0.73759,0.73778,238200000.0
2009-12-21 16:05:00,0.73775,0.73821,0.73775,0.7381,200000000.0
2009-12-21 16:10:00,0.7381,0.7383,0.73802,0.73829,208000000.0
2009-12-21 16:15:00,0.7383,0.73847,0.73809,0.73812,194000000.0
2009-12-21 16:20:00,0.73814,0.7387,0.73814,0.73853,225400000.0
2009-12-21 16:25:00,0.73854,0.73909,0.73851,0.73885,170600000.0
2009-12-21 16:30:00,0.73875,0.73904,0.73866,0.73897,235400000.0
2009-12-21 16:35:00,0.73907,0.73952,0.73896,0.73938,281600000.0
2009-12-21 16:40:00,0.7394,0.73977,0.73931,0.73977,254800000.0
2009-12-21 16:45:00,0.73979,0.74005,0.73941,0.7395,316600000.0
2009-12-21 16:50:00,0.73937,0.73962,0.73924,0.73954,191600000.0
2009-12-21 16:55:00,0.7396,0.7396,0.73905,0.73905,196800000.0
2009-12-21 17:00:00,0.73879,0.73879,0.7383,0.73848,232400000.0
2009-12-21 17:05:00,0.7385,0.73902,0.73849,0.73902,253200000.0
2009-12-21 17:10:00,0.73897,0.73903,0.73862,0.73903,180800000.0
2009-12-21 17:15:00,0.73898,0.73917,0.73889,0.73903,157800000.0
2009-12-21 17:20:00,0.73904,0.73915,0.73894,0.73912,140800000.0
2009-12-21 17:25:00,0.73914,0.73932,0.7389,0.73931,200400000.0
2009-12-21 17:30:00,0.73938,0.73957,0.73913,0.73957,371800000.0
2009-12-21 17:35:00,0.73952,0.73959,0.73925,0.73946,287400000.0
2009-12-21 17:40:00,0.73947,0.73968,0.73935,0.73935,270400000.0
2009-12-21 17:45:00,0.73933,0.7399,0.73919,0.7399,456600000.0
2009-12-21 17:50:00,0.73984,0.73984,0.73932,0.73932,317600000.0
2009-12-21 17:55:00,0.73934,0.73947,0.73898,0.73925,325400000.0
2009-12-21 18:00:00,0.7392,0.73955,0.73913,0.73932,288000000.0
2009-12-21 18:05:00,0.73932,0.73941,0.73893,0.73893,320000000.0
2009-12-21 18:10:00,0.73888,0.73926,0.73872,0.73918,187600000.0
2009-12-21 18:15:00,0.73924,0.73924,0.73893,0.7391,300000000.0
2009-12-21 18:20:00,0.73912,0.73934,0.73896,0.73898,270400000.0
2009-12-21 18:25:00,0.739,0.73907,0.73842,0.73842,182400000.0
2009-12-21 18:30:00,0.73825,0.73894,0.73821,0.73889,243600000.0
2009-12-21 18:35:00,0.73883,0.74012,0.73883,0.74012,302800000.0
2009-12-21 18:40:00,0.74009,0.74009,0.73957,0.7396,287200000.0
2009-12-21 18:45:00,0.73945,0.73946,0.73906,0.73927,295200000.0
2009-12-21 18:50:00,0.7393,0.7393,0.73891,0.73898,188800000.0
2009-12-21 18:55:00,0.73893,0.7398,0.73891,0.7398,146400000.0
2009-12-21 19:00:00,0.73971,0.73977,0.73925,0.73973,134400000.0
2009-12-21 19:05:00,0.73967,0.7397,0.73869,0.73869,252200000.0
2009-12-21 19:10:00,0.73875,0.73879,0.73836,0.73862,171000000.0
2009-12-21 19:15:00,0.73857,0.73866,0.73836,0.73858,158200000.0
2009-12-21 19:20:00,0.73866,0.73883,0.7386,0.73871,131000000.0
2009-12-21 19:25:00,0.73869,0.739,0.73869,0.73887,230200000.0
2009-12-21 19:30:00,0.73894,0.739,0.73839,0.73854,172800000.0
2009-12-21 19:35:00,0.73865,0.73865,0.73821,0.73828,108800000.0
2009-12-21 19:40:00,0.73814,0.73814,0.7375,0.73801,105000000.0
2009-12-21 19:45:00,0.73806,0.73818,0.73757,0.7376,112000000.0
2009-12-21 19:50:00,0.73758,0.73765,0.73713,0.73765,96400000.0
2009-12-21 19:55:00,0.73761,0.73774,0.73754,0.73774,118400000.0
2009-12-21 20:00:00,0.73778,0.73788,0.73755,0.73763,118800000.0
2009-12-21 20:05:00,0.73767,0.73774,0.73736,0.73736,120000000.0
2009-12-21 20:10:00,0.73735,0.73746,0.73684,0.73699,144800000.0
2009-12-21 20:15:00,0.73732,0.73757,0.73718,0.73751,96000000.0
2009-12-21 20:20:00,0.73755,0.73779,0.73753,0.73767,81600000.0
2009-12-21 20:25:00,0.73762,0.73841,0.7375,0.73831,86400000.0
2009-12-21 20:30:00,0.73832,0.73846,0.7382,0.73837,144000000.0
2009-12-21 20:35:00,0.73852,0.73853,0.73783,0.73789,97600000.0
2009-12-21 20:40:00,0.73791,0.73791,0.73767,0.73771,65600000.0
2009-12-21 20:45:00,0.73783,0.7383,0.73783,0.7383,92200000.0
2009-12-21 20:50:00,0.73829,0.73851,0.73811,0.7385,78400000.0
2009-12-21 20:55:00,0.73838,0.73843,0.73825,0.73834,86400000.0
2009-12-21 21:00:00,0.73825,0.73852,0.73825,0.73842,77800000.0
2009-12-21 21:05:00,0.73843,0.73881,0.73843,0.73881,54400000.0
2009-12-21 21:10:00,0.73886,0.7389,0.73851,0.73852,62800000.0
2009-12-21 21:15:00,0.73843,0.73844,0.73816,0.73825,56000000.0
2009-12-21 21:20:00,0.73831,0.73856,0.73831,0.73856,58000000.0
2009-12-21 21:25:00,0.73852,0.73852,0.7381,0.73824,87800000.0
2009-12-21 21:30:00,0.73839,0.73839,0.73749,0.7379,54400000.0
2009-12-21 21:35:00,0.73797,0.73799,0.73745,0.73774,75200000.0
2009-12-21 21:40:00,0.7378,0.73817,0.73768,0.73771,68800000.0
2009-12-21 21:45:00,0.7381,0.73822,0.73768,0.73779,85200000.0
2009-12-21 21:50:00,0.73789,0.73789,0.73685,0.73685,81600000.0
2009-12-21 21:55:00,0.73685,0.73699,0.73613,0.73627,129600000.0
2009-12-21 22:00:00,0.73629,0.73688,0.73626,0.73687,171600000.0
2009-12-21 22:05:00,0.7367,0.73736,0.73668,0.73712,115200000.0
2009-12-21 22:10:00,0.73735,0.73735,0.73699,0.73718,86400000.0
2009-12-21 22:15:00,0.7364,0.73746,0.7364,0.73732,80000000.0
2009-12-21 22:20:00,0.73745,0.73748,0.73713,0.73742,65600000.0
2009-12-21 22:25:00,0.7375,0.73764,0.73723,0.73736,84800000.0
2009-12-21 22:30:00,0.73735,0.73753,0.73709,0.73733,148000000.0
2009-12-21 22:35:00,0.73733,0.73767,0.73732,0.73767,142800000.0
2009-12-21 22:40:00,0.73763,0.73776,0.7375,0.73765,68800000.0
2009-12-21 22:45:00,0.73764,0.73764,0.73719,0.73734,94400000.0
2009-12-21 22:50:00,0.73728,0.73736,0.73688,0.73716,67200000.0
2009-12-21 22:55:00,0.73728,0.73747,0.73682,0.73728,70400000.0
2009-12-21 23:00:00,0.73722,0.73739,0.73694,0.73729,84800000.0
2009-12-21 23:05:00,0.73724,0.73751,0.73693,0.73731,68800000.0
2009-12-21 23:10:00,0.73736,0.73753,0.73725,0.73725,56000000.0
2009-12-21 23:15:00,0.73689,0.73739,0.73689,0.73716,54400000.0
2009-12-21 23:20:00,0.73721,0.73737,0.73686,0.73736,57600000.0
2009-12-21 23:25:00,0.73738,0.73766,0.73731,0.73737,80000000.0
2009-12-21 23:30:00,0.73747,0.73747,0.7365,0.73727,100000000.0
2009-12-21 23:35:00,0.73738,0.73747,0.73692,0.73718,82600000.0
2009-12-21 23:40:00,0.73716,0.73721,0.73664,0.73711,77800000.0
2009-12-21 23:45:00,0.73735,0.73785,0.73735,0.73765,59200000.0
2009-12-21 23:50:00,0.73765,0.73772,0.73725,0.73729,54400000.0
2009-12-21 23:55:00,0.73716,0.73753,0.73707,0.73732,111400000.0
2009-12-22 00:00:00,0.73741,0.73763,0.7372,0.73734,73600000.0
2009-12-22 00:05:00,0.73761,0.73761,0.73704,0.73705,65600000.0
2009-12-22 00:10:00,0.73702,0.73748,0.73687,0.73722,81600000.0
2009-12-22 00:15:00,0.73702,0.73713,0.73641,0.73655,52800000.0
2009-12-22 00:20:00,0.7365,0.73683,0.7362,0.7366,48000000.0
2009-12-22 00:25:00,0.7366,0.73667,0.73575,0.73593,56000000.0
2009-12-22 00:30:00,0.73596,0.7363,0.73596,0.73604,83200000.0
2009-12-22 00:35:00,0.73612,0.73642,0.73601,0.73636,60800000.0
2009-12-22 00:40:00,0.73638,0.73645,0.73561,0.73623,59200000.0
2009-12-22 00:45:00,0.73562,0.73642,0.73562,0.73628,64000000.0
2009-12-22 00:50:00,0.73607,0.73634,0.73602,0.73602,56000000.0
2009-12-22 00:55:00,0.73597,0.7365,0.73596,0.7365,67200000.0
2009-12-22 01:00:00,0.73645,0.73657,0.73592,0.73636,67400000.0
2009-12-22 01:05:00,0.73622,0.73655,0.73559,0.73641,64000000.0
2009-12-22 01:10:00,0.73628,0.73639,0.73576,0.73602,54400000.0
2009-12-22 01:15:00,0.736,0.736,0.73572,0.73587,46400000.0
2009-12-22 01:20:00,0.73589,0.73644,0.73589,0.73626,67600000.0
2009-12-22 01:25:00,0.73621,0.73626,0.73552,0.73619,91200000.0
2009-12-22 01:30:00,0.73625,0.73633,0.73577,0.73585,119400000.0
2009-12-22 01:35:00,0.73568,0.73598,0.73502,0.73572,64000000.0
2009-12-22 01:40:00,0.73574,0.73614,0.73574,0.73612,54400000.0
2009-12-22 01:45:00,0.73618,0.73622,0.73579,0.73605,59000000.0
2009-12-22 01:50:00,0.7359,0.73649,0.73573,0.7363,69800000.0
2009-12-22 01:55:00,0.73623,0.73651,0.73623,0.73644,88000000.0
2009-12-22 02:00:00,0.73662,0.73687,0.73597,0.73672,61800000.0
2009-12-22 02:05:00,0.73682,0.73696,0.73667,0.73671,64400000.0
2009-12-22 02:10:00,0.73666,0.73682,0.73631,0.73631,53200000.0
2009-12-22 02:15:00,0.73614,0.73628,0.73604,0.73628,67200000.0
2009-12-22 02:20:00,0.73621,0.73642,0.73564,0.73629,62400000.0
2009-12-22 02:25:00,0.73621,0.73633,0.73523,0.73606,59200000.0
2009-12-22 02:30:00,0.7363,0.73634,0.73591,0.73629,52800000.0
2009-12-22 02:35:00,0.7361,0.7364,0.73555,0.73582,65000000.0
2009-12-22 02:40:00,0.73594,0.73605,0.73579,0.736,59000000.0
2009-12-22 02:45:00,0.73586,0.73588,0.73561,0.73571,59200000.0
2009-12-22 02:50:00,0.7356,0.73566,0.73518,0.73561,59600000.0
2009-12-22 02:55:00,0.73563,0.73577,0.73548,0.73576,64400000.0
2009-12-22 03:00:00,0.73575,0.73585,0.73545,0.73553,56400000.0
2009-12-22 03:05:00,0.73549,0.73552,0.73504,0.73534,62400000.0
2009-12-22 03:10:00,0.73533,0.73555,0.73508,0.73508,60800000.0
2009-12-22 03:15:00,0.73526,0.73563,0.73515,0.73544,56000000.0
2009-12-22 03:20:00,0.73561,0.73564,0.7354,0.73554,60000000.0
2009-12-22 03:25:00,0.73555,0.73555,0.7349,0.73535,52800000.0
2009-12-22 03:30:00,0.73541,0.73554,0.73523,0.73523,60800000.0
2009-12-22 03:35:00,0.73497,0.7356,0.73497,0.73519,58000000.0
2009-12-22 03:40:00,0.73506,0.73537,0.73475,0.7348,59200000.0
2009-12-22 03:45:00,0.73481,0.735,0.7347,0.73487,60800000.0
2009-12-22 03:50:00,0.73488,0.73567,0.73479,0.73564,52800000.0
2009-12-22 03:55:00,0.73547,0.73549,0.73493,0.7353,62400000.0
2009-12-22 04:00:00,0.73534,0.73543,0.73479,0.73516,52800000.0
2009-12-22 04:05:00,0.73543,0.73555,0.73482,0.73547,49600000.0
2009-12-22 04:10:00,0.73562,0.73628,0.73497,0.735,60800000.0
2009-12-22 04:15:00,0.73512,0.73541,0.73503,0.73515,54400000.0
2009-12-22 04:20:00,0.73514,0.73551,0.73512,0.73544,56000000.0
2009-12-22 04:25:00,0.73526,0.73553,0.73492,0.73536,64000000.0
2009-12-22 04:30:00,0.73518,0.73588,0.73503,0.7358,60200000.0
2009-12-22 04:35:00,0.73567,0.73567,0.7353,0.7355,58600000.0
2009-12-22 04:40:00,0.7355,0.7356,0.73523,0.73545,60800000.0
2009-12-22 04:45:00,0.7355,0.73567,0.73522,0.73561,65600000.0
2009-12-22 04:50:00,0.73567,0.73591,0.73511,0.73585,59600000.0
2009-12-22 04:55:00,0.73589,0.73598,0.73555,0.73578,57600000.0
2009-12-22 05:00:00,0.7358,0.73599,0.73568,0.73592,66400000.0
2009-12-22 05:05:00,0.73589,0.73594,0.7357,0.73574,69200000.0
2009-12-22 05:10:00,0.73554,0.7359,0.73542,0.73576,65600000.0
2009-12-22 05:15:00,0.73569,0.73581,0.73498,0.7357,50600000.0
2009-12-22 05:20:00,0.73565,0.7357,0.73529,0.73556,55400000.0
2009-12-22 05:25:00,0.7355,0.73586,0.73537,0.73567,56400000.0
2009-12-22 05:30:00,0.73565,0.73571,0.73525,0.73529,68800000.0
2009-12-22 05:35:00,0.7353,0.73543,0.73501,0.73501,59200000.0
2009-12-22 05:40:00,0.73518,0.73523,0.73486,0.73488,51200000.0
2009-12-22 05:45:00,0.73489,0.73501,0.73446,0.73468,59200000.0
2009-12-22 05:50:00,0.73477,0.73497,0.73423,0.73469,61200000.0
2009-12-22 05:55:00,0.73491,0.73515,0.73488,0.73513,49600000.0
2009-12-22 06:00:00,0.73514,0.73523,0.73485,0.73508,56400000.0
2009-12-22 06:05:00,0.735,0.73522,0.73482,0.73504,54400000.0
2009-12-22 06:10:00,0.73508,0.73519,0.73468,0.73494,72000000.0
2009-12-22 06:15:00,0.73503,0.73518,0.73445,0.73518,66600000.0
2009-12-22 06:20:00,0.73518,0.73524,0.73476,0.73505,66600000.0
2009-12-22 06:25:00,0.73495,0.73516,0.73387,0.73502,54400000.0
2009-12-22 06:30:00,0.73427,0.73539,0.73427,0.73538,59200000.0
2009-12-22 06:35:00,0.73532,0.73532,0.73457,0.73492,72000000.0
2009-12-22 06:40:00,0.73519,0.73557,0.73503,0.73552,56000000.0
2009-12-22 06:45:00,0.73536,0.73539,0.73494,0.73504,52600000.0
2009-12-22 06:50:00,0.73487,0.73507,0.73416,0.73475,57600000.0
2009-12-22 06:55:00,0.73491,0.73503,0.7347,0.73492,64000000.0
2009-12-22 07:00:00,0.73493,0.73506,0.73448,0.7348,67000000.0
2009-12-22 07:05:00,0.73482,0.73506,0.7347,0.735,58000000.0
2009-12-22 07:10:00,0.73502,0.73509,0.73473,0.73495,54400000.0
2009-12-22 07:15:00,0.73426,0.73515,0.73426,0.73515,58600000.0
2009-12-22 07:20:00,0.73505,0.73515,0.73435,0.73493,60800000.0
2009-12-22 07:25:00,0.73471,0.73517,0.73416,0.73517,62800000.0
2009-12-22 07:30:00,0.73447,0.73521,0.73447,0.73519,72400000.0
2009-12-22 07:35:00,0.7351,0.7354,0.7351,0.73512,65600000.0
2009-12-22 07:40:00,0.73522,0.73541,0.73499,0.73541,53800000.0
2009-12-22 07:45:00,0.73539,0.73564,0.73524,0.7355,52800000.0
2009-12-22 07:50:00,0.73558,0.73576,0.73537,0.73576,68800000.0
2009-12-22 07:55:00,0.7358,0.73597,0.73559,0.73562,64000000.0
2009-12-22 08:00:00,0.73551,0.73606,0.73549,0.73606,52800000.0
2009-12-22 08:05:00,0.73595,0.736,0.73513,0.7357,64000000.0
2009-12-22 08:10:00,0.73563,0.73574,0.73478,0.73526,57600000.0
2009-12-22 08:15:00,0.73505,0.73568,0.73505,0.73557,59200000.0
2009-12-22 08:20:00,0.73544,0.73569,0.73495,0.73541,65600000.0
2009-12-22 08:25:00,0.73567,0.73599,0.73549,0.73576,57600000.0
2009-12-22 08:30:00,0.73596,0.73613,0.73549,0.73558,57600000.0
2009-12-22 08:35:00,0.73564,0.73592,0.73521,0.73583,54400000.0
2009-12-22 08:40:00,0.73579,0.73594,0.73493,0.73587,54400000.0
2009-12-22 08:45:00,0.73568,0.73613,0.73567,0.73611,59200000.0
2009-12-22 08:50:00,0.73611,0.73647,0.73594,0.73636,59200000.0
2009-12-22 08:55:00,0.73642,0.73642,0.73609,0.73629,52800000.0
2009-12-22 09:00:00,0.73622,0.73633,0.73593,0.73619,54800000.0
2009-12-22 09:05:00,0.73631,0.73653,0.73566,0.73641,57600000.0
2009-12-22 09:10:00,0.73641,0.73648,0.73618,0.73618,57600000.0
2009-12-22 09:15:00,0.73624,0.73678,0.7362,0.73662,57600000.0
2009-12-22 09:20:00,0.73649,0.73658,0.73627,0.73656,67200000.0
2009-12-22 09:25:00,0.73649,0.737,0.73645,0.737,54400000.0
2009-12-22 09:30:00,0.73715,0.73715,0.73603,0.73687,75600000.0
2009-12-22 09:35:00,0.7369,0.73754,0.7368,0.73754,56000000.0
2009-12-22 09:40:00,0.73753,0.73757,0.73701,0.73748,54400000.0
2009-12-22 09:45:00,0.73739,0.73743,0.73652,0.73688,57600000.0
2009-12-22 09:50:00,0.73678,0.73749,0.73678,0.73742,62400000.0
2009-12-22 09:55:00,0.73755,0.73756,0.73676,0.73676,62400000.0
2009-12-22 10:00:00,0.73702,0.73721,0.73682,0.73702,62800000.0
2009-12-22 10:05:00,0.73694,0.73761,0.73691,0.73761,64000000.0
2009-12-22 10:10:00,0.73759,0.73783,0.73749,0.73771,66600000.0
2009-12-22 10:15:00,0.7377,0.73801,0.73756,0.73785,56000000.0
2009-12-22 10:20:00,0.73796,0.7381,0.73778,0.73778,60800000.0
2009-12-22 10:25:00,0.7379,0.73852,0.7377,0.73852,66000000.0
2009-12-22 10:30:00,0.73843,0.73857,0.73779,0.73807,59200000.0
2009-12-22 10:35:00,0.73795,0.73828,0.73754,0.73807,68800000.0
2009-12-22 10:40:00,0.73809,0.73818,0.73759,0.73762,57600000.0
2009-12-22 10:45:00,0.7376,0.73797,0.73751,0.73796,57600000.0
2009-12-22 10:50:00,0.73799,0.73812,0.73751,0.73803,63400000.0
2009-12-22 10:55:00,0.73805,0.73822,0.73766,0.73822,52800000.0
2009-12-22 11:00:00,0.73823,0.7388,0.73814,0.73836,56000000.0
2009-12-22 11:05:00,0.7384,0.73865,0.73831,0.73865,54400000.0
2009-12-22 11:10:00,0.73877,0.73883,0.73849,0.73872,69200000.0
2009-12-22 11:15:00,0.73873,0.73873,0.73829,0.73861,59200000.0
2009-12-22 11:20:00,0.73848,0.73907,0.73798,0.73881,71400000.0
2009-12-22 11:25:00,0.73866,0.73909,0.7386,0.73901,52800000.0
2009-12-22 11:30:00,0.73897,0.73897,0.73857,0.73884,60800000.0
2009-12-22 11:35:00,0.73884,0.73884,0.73836,0.73865,56400000.0
2009-12-22 11:40:00,0.73866,0.73868,0.73755,0.73829,52800000.0
2009-12-22 11:45:00,0.73838,0.73843,0.73771,0.73779,64400000.0
2009-12-22 11:50:00,0.73785,0.7384,0.73782,0.7384,72000000.0
2009-12-22 11:55:00,0.7382,0.73867,0.7382,0.73855,56400000.0
2009-12-22 12:00:00,0.7385,0.7385,0.73817,0.73842,64000000.0
2009-12-22 12:05:00,0.73833,0.73857,0.73797,0.73853,57600000.0
2009-12-22 12:10:00,0.7386,0.7386,0.73828,0.73854,72400000.0
2009-12-22 12:15:00,0.73857,0.73868,0.73824,0.7385,68800000.0
2009-12-22 12:20:00,0.73846,0.73853,0.73814,0.73817,54400000.0
2009-12-22 12:25:00,0.73823,0.73829,0.73796,0.73811,53800000.0
2009-12-22 12:30:00,0.73803,0.73837,0.7379,0.73837,52600000.0
2009-12-22 12:35:00,0.73839,0.73855,0.73831,0.73855,65600000.0
2009-12-22 12:40:00,0.7385,0.73871,0.73842,0.73863,57600000.0
2009-12-22 12:45:00,0.73869,0.73887,0.73821,0.73887,60800000.0
2009-12-22 12:50:00,0.73887,0.73896,0.73814,0.73885,75600000.0
2009-12-22 12:55:00,0.73887,0.7393,0.73824,0.73874,57600000.0
2009-12-22 13:00:00,0.73866,0.73885,0.73849,0.7386,63400000.0
2009-12-22 13:05:00,0.73864,0.73887,0.73848,0.73864,51200000.0
2009-12-22 13:10:00,0.73866,0.73883,0.73812,0.7388,56000000.0
2009-12-22 13:15:00,0.73883,0.73888,0.73819,0.7384,56000000.0
2009-12-22 13:20:00,0.73833,0.73845,0.73822,0.73845,52600000.0
2009-12-22 13:25:00,0.73822,0.73859,0.7381,0.73859,53800000.0
2009-12-22 13:30:00,0.73861,0.73873,0.73797,0.73862,104400000.0
2009-12-22 13:35:00,0.73859,0.73877,0.73833,0.73838,124800000.0
2009-12-22 13:40:00,0.73834,0.73842,0.73808,0.7382,141600000.0
2009-12-22 13:45:00,0.73814,0.73839,0.73808,0.7383,122400000.0
2009-12-22 13:50:00,0.7383,0.73848,0.73804,0.73814,156600000.0
2009-12-22 13:55:00,0.73816,0.73827,0.73737,0.73827,129600000.0
2009-12-22 14:00:00,0.73824,0.73825,0.73799,0.73803,171600000.0
2009-12-22 14:05:00,0.738,0.73826,0.73797,0.7382,182200000.0
2009-12-22 14:10:00,0.73827,0.73834,0.73803,0.73823,117200000.0
2009-12-22 14:15:00,0.73821,0.73821,0.73726,0.73803,185000000.0
2009-12-22 14:20:00,0.73814,0.7384,0.73809,0.73809,157200000.0
2009-12-22 14:25:00,0.73814,0.73837,0.73814,0.73835,190400000.0
2009-12-22 14:30:00,0.7383,0.7383,0.7377,0.73773,206200000.0
2009-12-22 14:35:00,0.73774,0.73816,0.7377,0.73816,235600000.0
2009-12-22 14:40:00,0.73814,0.73826,0.73787,0.73822,245200000.0
2009-12-22 14:45:00,0.73811,0.7383,0.73802,0.7381,147200000.0
2009-12-22 14:50:00,0.7381,0.7381,0.7374,0.73776,132800000.0
2009-12-22 14:55:00,0.73801,0.7386,0.73792,0.73835,108800000.0
2009-12-22 15:00:00,0.73853,0.73883,0.73813,0.73856,153000000.0
2009-12-22 15:05:00,0.73849,0.73859,0.73772,0.73772,155000000.0
2009-12-22 15:10:00,0.73773,0.73805,0.73767,0.73803,226600000.0
2009-12-22 15:15:00,0.73795,0.73795,0.73758,0.73759,92200000.0
2009-12-22 15:20:00,0.73751,0.73759,0.73737,0.73752,164200000.0
2009-12-22 15:25:00,0.73752,0.73784,0.73637,0.73661,193600000.0
2009-12-22 15:30:00,0.73642,0.73797,0.73612,0.73757,251200000.0
2009-12-22 15:35:00,0.73742,0.73777,0.73727,0.73749,203600000.0
2009-12-22 15:40:00,0.73744,0.73797,0.7374,0.73776,206200000.0
2009-12-22 15:45:00,0.73763,0.73777,0.73759,0.73771,156000000.0
2009-12-22 15:50:00,0.7377,0.73776,0.73755,0.73761,124800000.0
2009-12-22 15:55:00,0.73764,0.73783,0.73764,0.73779,157200000.0
2009-12-22 16:00:00,0.73782,0.73785,0.7374,0.73745,237200000.0
2009-12-22 16:05:00,0.73739,0.73779,0.73739,0.73779,200000000.0
2009-12-22 16:10:00,0.73779,0.7378,0.73769,0.73769,207400000.0
2009-12-22 16:15:00,0.73782,0.73824,0.7378,0.73814,194000000.0
2009-12-22 16:20:00,0.73813,0.73831,0.73799,0.73811,225600000.0
2009-12-22 16:25:00,0.73807,0.73829,0.73777,0.73829,171200000.0
2009-12-22 16:30:00,0.73807,0.73861,0.73803,0.73861,236000000.0
2009-12-22 16:35:00,0.73864,0.73872,0.7385,0.73864,280800000.0
2009-12-22 16:40:00,0.73861,0.73871,0.73792,0.73795,257000000.0
2009-12-22 16:45:00,0.73792,0.73803,0.73778,0.73799,316800000.0
2009-12-22 16:50:00,0.73803,0.73832,0.73803,0.73827,192000000.0
2009-12-22 16:55:00,0.73824,0.73834,0.7381,0.73821,196800000.0
2009-12-22 17:00:00,0.73839,0.73865,0.73807,0.73831,231800000.0
2009-12-22 17:05:00,0.73827,0.73838,0.73808,0.73836,253200000.0
2009-12-22 17:10:00,0.73833,0.73833,0.73763,0.73765,181200000.0
2009-12-22 17:15:00,0.73757,0.73792,0.73753,0.73756,157800000.0
2009-12-22 17:20:00,0.73747,0.73755,0.7373,0.73738,141200000.0
2009-12-22 17:25:00,0.73746,0.73746,0.73704,0.73704,200400000.0
2009-12-22 17:30:00,0.73701,0.73722,0.73689,0.73714,370400000.0
2009-12-22 17:35:00,0.73709,0.73709,0.73634,0.73634,287800000.0
2009-12-22 17:40:00,0.7363,0.73642,0.73612,0.73621,269600000.0
2009-12-22 17:45:00,0.73588,0.73613,0.73561,0.73586,456000000.0
2009-12-22 17:50:00,0.73598,0.736,0.73556,0.73579,316800000.0
2009-12-22 17:55:00,0.73582,0.73587,0.73534,0.73546,325600000.0
2009-12-22 18:00:00,0.73562,0.73575,0.73495,0.73495,288200000.0
2009-12-22 18:05:00,0.73488,0.73521,0.73473,0.73514,320400000.0
2009-12-22 18:10:00,0.73531,0.73588,0.7352,0.73576,189200000.0
2009-12-22 18:15:00,0.73569,0.73586,0.73552,0.73559,300400000.0
2009-12-22 18:20:00,0.7356,0.73571,0.73525,0.73527,270800000.0
2009-12-22 18:25:00,0.73518,0.7354,0.73495,0.73537,182400000.0
2009-12-22 18:30:00,0.73536,0.7356,0.73484,0.73501,243200000.0
2009-12-22 18:35:00,0.73514,0.73549,0.73514,0.73545,302800000.0
2009-12-22 18:40:00,0.73552,0.73557,0.73514,0.73544,286400000.0
2009-12-22 18:45:00,0.73478,0.73556,0.73478,0.73556,294400000.0
2009-12-22 18:50:00,0.73557,0.7359,0.73544,0.73569,189200000.0
2009-12-22 18:55:00,0.73572,0.73613,0.73569,0.73597,145600000.0
2009-12-22 19:00:00,0.73603,0.73622,0.73579,0.73616,134400000.0
2009-12-22 19:05:00,0.73606,0.73606,0.73559,0.73562,252600000.0
2009-12-22 19:10:00,0.7356,0.7357,0.73546,0.73559,171600000.0
2009-12-22 19:15:00,0.73558,0.73562,0.7354,0.73552,158400000.0
2009-12-22 19:20:00,0.73548,0.73555,0.73531,0.73547,131200000.0
2009-12-22 19:25:00,0.73546,0.73549,0.7345,0.73539,229800000.0
2009-12-22 19:30:00,0.7354,0.73587,0.73518,0.73573,173200000.0
2009-12-22 19:35:00,0.73566,0.73618,0.7351,0.73618,108800000.0
2009-12-22 19:40:00,0.73605,0.73633,0.73551,0.73603,105600000.0
2009-12-22 19:45:00,0.73607,0.73616,0.73593,0.73606,113200000.0
2009-12-22 19:50:00,0.7361,0.73619,0.73578,0.73592,96000000.0
2009-12-22 19:55:00,0.7358,0.73632,0.73568,0.73624,119600000.0
2009-12-22 20:00:00,0.73622,0.73646,0.73574,0.73601,118800000.0
2009-12-22 20:05:00,0.73603,0.73616,0.73584,0.73613,118800000.0
2009-12-22 20:10:00,0.73616,0.73634,0.7359,0.7359,143800000.0
2009-12-22 20:15:00,0.7362,0.7363,0.73563,0.73572,96400000.0
2009-12-22 20:20:00,0.73551,0.73611,0.73528,0.73595,81600000.0
2009-12-22 20:25:00,0.73598,0.73598,0.73524,0.73573,86400000.0
2009-12-22 20:30:00,0.73579,0.73627,0.73576,0.73616,144400000.0
2009-12-22 20:35:00,0.73618,0.73635,0.73605,0.73605,98000000.0
2009-12-22 20:40:00,0.73604,0.73641,0.73604,0.73637,65600000.0
2009-12-22 20:45:00,0.73634,0.73647,0.73598,0.73598,92200000.0
2009-12-22 20:50:00,0.73595,0.73599,0.73581,0.73581,78400000.0
2009-12-22 20:55:00,0.73584,0.73603,0.73569,0.73586,86800000.0
2009-12-22 21:00:00,0.73602,0.73642,0.73602,0.73641,78400000.0
2009-12-22 21:05:00,0.73663,0.73695,0.73663,0.73695,62400000.0
2009-12-22 21:10:00,0.73676,0.73692,0.73631,0.73662,61800000.0
2009-12-22 21:15:00,0.73666,0.73683,0.73645,0.73673,56000000.0
2009-12-22 21:20:00,0.73679,0.73693,0.73663,0.73678,57600000.0
2009-12-22 21:25:00,0.73679,0.73679,0.73636,0.73636,88000000.0
2009-12-22 21:30:00,0.73664,0.73674,0.73657,0.73666,52800000.0
2009-12-22 21:35:00,0.73666,0.73681,0.736,0.73661,75200000.0
2009-12-22 21:40:00,0.73674,0.73693,0.73631,0.73693,68200000.0
2009-12-22 21:45:00,0.73683,0.73702,0.73626,0.73689,84800000.0
2009-12-22 21:50:00,0.73686,0.73687,0.73665,0.73665,81600000.0
2009-12-22 21:55:00,0.73664,0.73664,0.73584,0.73609,129600000.0
2009-12-22 22:00:00,0.7361,0.7364,0.73606,0.7364,172000000.0
2009-12-22 22:05:00,0.73621,0.73663,0.73608,0.73645,115000000.0
2009-12-22 22:10:00,0.73649,0.73652,0.73623,0.7364,86400000.0
2009-12-22 22:15:00,0.73561,0.73649,0.73561,0.73638,80400000.0
2009-12-22 22:20:00,0.73649,0.73652,0.73632,0.73641,65600000.0
2009-12-22 22:25:00,0.73635,0.7365,0.73632,0.73632,84800000.0
2009-12-22 22:30:00,0.73624,0.73624,0.73605,0.73618,147200000.0
2009-12-22 22:35:00,0.73614,0.73621,0.73606,0.73618,142800000.0
2009-12-22 22:40:00,0.73598,0.73629,0.73586,0.73607,68800000.0
2009-12-22 22:45:00,0.73598,0.73609,0.73572,0.73595,94800000.0
2009-12-22 22:50:00,0.7358,0.73591,0.73509,0.73556,66600000.0
2009-12-22 22:55:00,0.73573,0.73603,0.73548,0.73576,69200000.0
2009-12-22 23:00:00,0.7357,0.73601,0.73565,0.73595,84800000.0
2009-12-22 23:05:00,0.73584,0.73602,0.73574,0.7359,68800000.0
2009-12-22 23:10:00,0.73588,0.73613,0.73588,0.73593,55400000.0
2009-12-22 23:15:00,0.73547,0.73598,0.73503,0.73522,54400000.0
2009-12-22 23:20:00,0.73524,0.7354,0.73503,0.73512,64000000.0
2009-12-22 23:25:00,0.7352,0.73522,0.73481,0.73487,80000000.0
2009-12-22 23:30:00,0.73443,0.73509,0.73411,0.73493,99200000.0
2009-12-22 23:35:00,0.73506,0.73545,0.73474,0.73545,83200000.0
2009-12-22 23:40:00,0.73558,0.73595,0.73522,0.73535,77800000.0
2009-12-22 23:45:00,0.73377,0.73447,0.73288,0.73303,59600000.0
2009-12-22 23:50:00,0.73311,0.734,0.73307,0.73395,55400000.0
2009-12-22 23:55:00,0.73385,0.73399,0.7332,0.73322,112000000.0
2009-12-23 00:00:00,0.73311,0.73321,0.73203,0.73203,73600000.0
2009-12-23 00:05:00,0.73241,0.73241,0.73164,0.73197,65600000.0
2009-12-23 00:10:00,0.73187,0.73196,0.73123,0.73174,81600000.0
2009-12-23 00:15:00,0.73171,0.7328,0.73171,0.7328,52800000.0
2009-12-23 00:20:00,0.73273,0.73284,0.73243,0.73257,48000000.0
2009-12-23 00:25:00,0.73257,0.73284,0.73223,0.73227,61200000.0
2009-12-23 00:30:00,0.73237,0.73265,0.73223,0.73223,83200000.0
2009-12-23 00:35:00,0.73217,0.73227,0.73173,0.73182,60800000.0
2009-12-23 00:40:00,0.7317,0.73202,0.73158,0.73169,59600000.0
2009-12-23 00:45:00,0.73161,0.73176,0.7307,0.73144,64000000.0
2009-12-23 00:50:00,0.7314,0.7315,0.7309,0.73137,61200000.0
2009-12-23 00:55:00,0.73143,0.73195,0.73143,0.73185,67200000.0
2009-12-23 01:00:00,0.73173,0.732,0.73156,0.73168,67600000.0
2009-12-23 01:05:00,0.73178,0.7323,0.73177,0.7323,64000000.0
2009-12-23 01:10:00,0.7321,0.73241,0.73158,0.73231,60600000.0
2009-12-23 01:15:00,0.73233,0.73263,0.73207,0.73257,46400000.0
2009-12-23 01:20:00,0.73236,0.73256,0.73215,0.73244,68200000.0
2009-12-23 01:25:00,0.73253,0.73253,0.73193,0.73193,91200000.0
2009-12-23 01:30:00,0.73237,0.73252,0.7321,0.73218,120000000.0
2009-12-23 01:35:00,0.73224,0.73262,0.73143,0.73244,64000000.0
2009-12-23 01:40:00,0.73247,0.73257,0.73193,0.73201,54400000.0
2009-12-23 01:45:00,0.73223,0.73224,0.73174,0.73215,59200000.0
2009-12-23 01:50:00,0.73206,0.73235,0.73196,0.73228,71600000.0
2009-12-23 01:55:00,0.73225,0.73251,0.73212,0.73251,88000000.0
2009-12-23 02:00:00,0.73252,0.73268,0.73198,0.73245,62400000.0
2009-12-23 02:05:00,0.73261,0.73269,0.73248,0.73266,61200000.0
2009-12-23 02:10:00,0.73279,0.7329,0.73268,0.73284,52200000.0
2009-12-23 02:15:00,0.73291,0.73307,0.7324,0.73292,70400000.0
2009-12-23 02:20:00,0.73288,0.73309,0.73233,0.73272,61800000.0
2009-12-23 02:25:00,0.73301,0.73324,0.7321,0.73266,57600000.0
2009-12-23 02:30:00,0.73297,0.73297,0.73244,0.73261,52200000.0
2009-12-23 02:35:00,0.73263,0.7329,0.73211,0.73256,65600000.0
2009-12-23 02:40:00,0.73251,0.73276,0.73205,0.7327,59200000.0
2009-12-23 02:45:00,0.73276,0.73293,0.73248,0.7329,59200000.0
2009-12-23 02:50:00,0.73299,0.73336,0.7328,0.73284,59200000.0
2009-12-23 02:55:00,0.733,0.73339,0.73286,0.73333,64000000.0
2009-12-23 03:00:00,0.73328,0.73335,0.73219,0.73335,56000000.0
2009-12-23 03:05:00,0.73323,0.73323,0.73277,0.73287,62400000.0
2009-12-23 03:10:00,0.73288,0.73296,0.73281,0.73296,60800000.0
2009-12-23 03:15:00,0.73292,0.73324,0.73276,0.73313,56000000.0
2009-12-23 03:20:00,0.73325,0.7336,0.73325,0.73352,59200000.0
2009-12-23 03:25:00,0.73343,0.73349,0.73254,0.73343,52800000.0
2009-12-23 03:30:00,0.73282,0.73347,0.73255,0.73255,60800000.0
2009-12-23 03:35:00,0.73238,0.73288,0.73234,0.73288,57600000.0
2009-12-23 03:40:00,0.73279,0.73327,0.73279,0.73327,59600000.0
2009-12-23 03:45:00,0.73328,0.73331,0.73301,0.73318,60800000.0
2009-12-23 03:50:00,0.73312,0.73324,0.73228,0.73286,53200000.0
2009-12-23 03:55:00,0.73283,0.73318,0.73279,0.73315,62400000.0
2009-12-23 04:00:00,0.73317,0.73317,0.73259,0.73311,52800000.0
2009-12-23 04:05:00,0.73315,0.73321,0.73258,0.7329,49600000.0
2009-12-23 04:10:00,0.73302,0.73314,0.73165,0.73259,60800000.0
2009-12-23 04:15:00,0.73266,0.73288,0.73256,0.73283,54400000.0
2009-12-23 04:20:00,0.73286,0.73307,0.73283,0.73307,48000000.0
2009-12-23 04:25:00,0.733,0.73306,0.73282,0.73301,61200000.0
2009-12-23 04:30:00,0.73307,0.73323,0.73238,0.73316,60800000.0
2009-12-23 04:35:00,0.73315,0.73332,0.73263,0.73291,56400000.0
2009-12-23 04:40:00,0.73292,0.73315,0.73222,0.73314,60800000.0
2009-12-23 04:45:00,0.73255,0.73329,0.73255,0.73311,65600000.0
2009-12-23 04:50:00,0.7332,0.73346,0.7331,0.7331,59200000.0
2009-12-23 04:55:00,0.73304,0.73322,0.73256,0.73277,58000000.0
2009-12-23 05:00:00,0.73287,0.73312,0.73272,0.73297,67200000.0
2009-12-23 05:05:00,0.73291,0.73295,0.73256,0.73267,68800000.0
2009-12-23 05:10:00,0.73286,0.73286,0.7325,0.73272,65600000.0
2009-12-23 05:15:00,0.73267,0.73289,0.73257,0.73289,51200000.0
2009-12-23 05:20:00,0.73297,0.73308,0.73288,0.73306,56000000.0
2009-12-23 05:25:00,0.73292,0.73302,0.73278,0.7329,56400000.0
2009-12-23 05:30:00,0.73208,0.73325,0.73206,0.73299,68800000.0
2009-12-23 05:35:00,0.73309,0.73318,0.73238,0.73294,59200000.0
2009-12-23 05:40:00,0.73311,0.7332,0.73293,0.7331,51200000.0
2009-12-23 05:45:00,0.73242,0.73344,0.73242,0.73312,59600000.0
2009-12-23 05:50:00,0.73335,0.73343,0.73255,0.73332,64400000.0
2009-12-23 05:55:00,0.7335,0.73386,0.73341,0.73381,49600000.0
2009-12-23 06:00:00,0.73383,0.73387,0.73351,0.73382,56000000.0
2009-12-23 06:05:00,0.73375,0.73384,0.73349,0.73372,60800000.0
2009-12-23 06:10:00,0.7338,0.7339,0.73354,0.73388,62400000.0
2009-12-23 06:15:00,0.73392,0.73392,0.73299,0.73333,67200000.0
2009-12-23 06:20:00,0.73321,0.7334,0.73306,0.7334,67200000.0
2009-12-23 06:25:00,0.73342,0.73342,0.73244,0.73332,54400000.0
2009-12-23 06:30:00,0.73282,0.73343,0.73282,0.73311,58600000.0
2009-12-23 06:35:00,0.7332,0.73337,0.73308,0.73313,72400000.0
2009-12-23 06:40:00,0.7332,0.73323,0.73251,0.73321,56000000.0
2009-12-23 06:45:00,0.73313,0.73313,0.73213,0.73298,52800000.0
2009-12-23 06:50:00,0.73298,0.73299,0.73265,0.73277,57600000.0
2009-12-23 06:55:00,0.7329,0.73312,0.73256,0.73265,64000000.0
2009-12-23 07:00:00,0.7327,0.7328,0.73253,0.73266,67200000.0
2009-12-23 07:05:00,0.73263,0.73274,0.73245,0.73274,59200000.0
2009-12-23 07:10:00,0.73275,0.73275,0.732,0.73259,48000000.0
2009-12-23 07:15:00,0.73265,0.73267,0.73227,0.73255,59200000.0
2009-12-23 07:20:00,0.73259,0.73281,0.73189,0.73268,60800000.0
2009-12-23 07:25:00,0.7326,0.73266,0.7321,0.73254,61800000.0
2009-12-23 07:30:00,0.73263,0.73317,0.7326,0.73292,64000000.0
2009-12-23 07:35:00,0.73267,0.73295,0.73249,0.73249,65600000.0
2009-12-23 07:40:00,0.73258,0.73265,0.73238,0.73248,54800000.0
2009-12-23 07:45:00,0.73254,0.73254,0.73191,0.73244,52800000.0
2009-12-23 07:50:00,0.73242,0.73282,0.73231,0.73278,65600000.0
2009-12-23 07:55:00,0.73271,0.7328,0.73243,0.73276,53600000.0
2009-12-23 08:00:00,0.73265,0.73274,0.73207,0.73219,52800000.0
2009-12-23 08:05:00,0.7321,0.7325,0.73193,0.73236,67600000.0
2009-12-23 08:10:00,0.73222,0.73246,0.73158,0.73158,57600000.0
2009-12-23 08:15:00,0.73241,0.73257,0.73215,0.73254,59200000.0
2009-12-23 08:20:00,0.73245,0.7327,0.73189,0.73248,65600000.0
2009-12-23 08:25:00,0.73274,0.73335,0.7327,0.73317,57600000.0
2009-12-23 08:30:00,0.73314,0.73314,0.73289,0.73292,57600000.0
2009-12-23 08:35:00,0.7331,0.73339,0.73303,0.73309,54800000.0
2009-12-23 08:40:00,0.73313,0.73324,0.73223,0.7331,54400000.0
2009-12-23 08:45:00,0.73306,0.73336,0.73265,0.73318,59200000.0
2009-12-23 08:50:00,0.73322,0.73337,0.733,0.73321,59600000.0
2009-12-23 08:55:00,0.73315,0.7332,0.73287,0.73302,48000000.0
2009-12-23 09:00:00,0.73297,0.7332,0.73282,0.7332,54800000.0
2009-12-23 09:05:00,0.73303,0.7333,0.73253,0.73287,58000000.0
2009-12-23 09:10:00,0.73272,0.73302,0.73254,0.73295,57600000.0
2009-12-23 09:15:00,0.73311,0.7332,0.73291,0.73302,57600000.0
2009-12-23 09:20:00,0.73294,0.73309,0.73263,0.73283,67200000.0
2009-12-23 09:25:00,0.73277,0.73289,0.73219,0.73276,54400000.0
2009-12-23 09:30:00,0.73271,0.73308,0.73195,0.733,75200000.0
2009-12-23 09:35:00,0.73308,0.7332,0.7328,0.73309,55800000.0
2009-12-23 09:40:00,0.73311,0.73328,0.73258,0.73309,56000000.0
2009-12-23 09:45:00,0.73315,0.73329,0.73285,0.7332,58000000.0
2009-12-23 09:50:00,0.7332,0.7333,0.73278,0.73285,62400000.0
2009-12-23 09:55:00,0.73286,0.7329,0.73237,0.7325,61800000.0
2009-12-23 10:00:00,0.73298,0.73334,0.73287,0.73329,62400000.0
2009-12-23 10:05:00,0.7333,0.7335,0.733,0.73322,64000000.0
2009-12-23 10:10:00,0.73307,0.73321,0.73301,0.73317,60200000.0
2009-12-23 10:15:00,0.73311,0.73343,0.73311,0.73338,56000000.0
2009-12-23 10:20:00,0.73332,0.73359,0.73314,0.73314,68800000.0
2009-12-23 10:25:00,0.73343,0.7335,0.733,0.73341,65600000.0
2009-12-23 10:30:00,0.73338,0.73338,0.73267,0.73303,59200000.0
2009-12-23 10:35:00,0.73305,0.73306,0.732,0.73268,74000000.0
2009-12-23 10:40:00,0.73278,0.73335,0.73277,0.73313,57600000.0
2009-12-23 10:45:00,0.73318,0.73321,0.73258,0.73285,57600000.0
2009-12-23 10:50:00,0.73296,0.73332,0.73285,0.73323,64000000.0
2009-12-23 10:55:00,0.73331,0.73331,0.73298,0.73323,48000000.0
2009-12-23 11:00:00,0.73323,0.73381,0.73292,0.7331,59200000.0
2009-12-23 11:05:00,0.73312,0.73343,0.73272,0.73272,54400000.0
2009-12-23 11:10:00,0.7327,0.73294,0.73268,0.73268,68800000.0
2009-12-23 11:15:00,0.7327,0.73283,0.73255,0.7328,59200000.0
2009-12-23 11:20:00,0.73268,0.73284,0.73196,0.73243,72000000.0
2009-12-23 11:25:00,0.73248,0.73275,0.73237,0.73245,52800000.0
2009-12-23 11:30:00,0.7324,0.7324,0.73196,0.73227,60800000.0
2009-12-23 11:35:00,0.73226,0.73247,0.73218,0.73242,56000000.0
2009-12-23 11:40:00,0.73232,0.73251,0.73123,0.73251,52800000.0
2009-12-23 11:45:00,0.73271,0.7329,0.73258,0.73273,64000000.0
2009-12-23 11:50:00,0.73273,0.73273,0.73245,0.73254,72400000.0
2009-12-23 11:55:00,0.73239,0.73297,0.732,0.73295,56400000.0
2009-12-23 12:00:00,0.73289,0.73292,0.73264,0.73284,64000000.0
2009-12-23 12:05:00,0.73272,0.73322,0.73271,0.73288,65600000.0
2009-12-23 12:10:00,0.73296,0.73296,0.7326,0.73283,72000000.0
2009-12-23 12:15:00,0.7328,0.7328,0.73227,0.73237,68800000.0
2009-12-23 12:20:00,0.7324,0.73291,0.7324,0.73273,54800000.0
2009-12-23 12:25:00,0.73271,0.73309,0.73256,0.73309,54400000.0
2009-12-23 12:30:00,0.7332,0.73332,0.73289,0.73321,52800000.0
2009-12-23 12:35:00,0.73317,0.73317,0.7324,0.73298,66000000.0
2009-12-23 12:40:00,0.733,0.73315,0.7327,0.73284,57600000.0
2009-12-23 12:45:00,0.7328,0.73291,0.73256,0.73288,64000000.0
2009-12-23 12:50:00,0.73283,0.73283,0.73193,0.73231,75200000.0
2009-12-23 12:55:00,0.73226,0.73231,0.7305,0.73135,57600000.0
2009-12-23 13:00:00,0.73146,0.73146,0.7309,0.73113,64000000.0
2009-12-23 13:05:00,0.73116,0.73147,0.73111,0.73147,51200000.0
2009-12-23 13:10:00,0.73136,0.7317,0.73123,0.73126,56000000.0
2009-12-23 13:15:00,0.73138,0.73169,0.7312,0.73147,56000000.0
2009-12-23 13:20:00,0.73143,0.73166,0.73122,0.73159,52800000.0
2009-12-23 13:25:00,0.73153,0.7317,0.73134,0.73167,54400000.0
2009-12-23 13:30:00,0.7317,0.73199,0.73159,0.73199,104400000.0
2009-12-23 13:35:00,0.73197,0.73212,0.73108,0.7318,124600000.0
2009-12-23 13:40:00,0.73202,0.73228,0.73202,0.73226,141200000.0
2009-12-23 13:45:00,0.73225,0.73237,0.73186,0.73202,121600000.0
2009-12-23 13:50:00,0.73218,0.73244,0.73167,0.73235,157200000.0
2009-12-23 13:55:00,0.73237,0.73266,0.73232,0.73262,129600000.0
2009-12-23 14:00:00,0.73267,0.73278,0.73202,0.73258,171200000.0
2009-12-23 14:05:00,0.73266,0.7329,0.73266,0.73282,182400000.0
2009-12-23 14:10:00,0.73279,0.73319,0.73264,0.73264,116800000.0
2009-12-23 14:15:00,0.73261,0.73317,0.73261,0.73305,185600000.0
2009-12-23 14:20:00,0.73312,0.73312,0.73248,0.73258,156200000.0
2009-12-23 14:25:00,0.73265,0.73278,0.73256,0.73269,190400000.0
2009-12-23 14:30:00,0.73271,0.73284,0.73257,0.73258,207200000.0
2009-12-23 14:35:00,0.7325,0.73251,0.73174,0.7321,235200000.0
2009-12-23 14:40:00,0.73242,0.73276,0.73195,0.73256,245000000.0
2009-12-23 14:45:00,0.73248,0.73248,0.73109,0.7312,147200000.0
2009-12-23 14:50:00,0.73123,0.73135,0.73101,0.73117,132800000.0
2009-12-23 14:55:00,0.73116,0.73117,0.73084,0.73117,108200000.0
2009-12-23 15:00:00,0.7312,0.73135,0.7306,0.7306,154000000.0
2009-12-23 15:05:00,0.73052,0.7309,0.73046,0.73067,154600000.0
2009-12-23 15:10:00,0.73063,0.73113,0.73063,0.731,228800000.0
2009-12-23 15:15:00,0.7311,0.73174,0.73099,0.73171,92800000.0
2009-12-23 15:20:00,0.73172,0.73178,0.73143,0.73143,165200000.0
2009-12-23 15:25:00,0.7314,0.73243,0.73098,0.73098,193600000.0
2009-12-23 15:30:00,0.73068,0.732,0.73025,0.73192,251200000.0
2009-12-23 15:35:00,0.73184,0.73192,0.73132,0.73132,205600000.0
2009-12-23 15:40:00,0.73132,0.73134,0.73101,0.73101,206800000.0
2009-12-23 15:45:00,0.731,0.73118,0.73079,0.73118,155200000.0
2009-12-23 15:50:00,0.73125,0.73174,0.73125,0.73163,123400000.0
2009-12-23 15:55:00,0.73169,0.73174,0.73127,0.73141,156800000.0
2009-12-23 16:00:00,0.73141,0.7316,0.7313,0.73157,238400000.0
2009-12-23 16:05:00,0.73147,0.73169,0.73139,0.73155,199400000.0
2009-12-23 16:10:00,0.73159,0.73172,0.7313,0.73168,208400000.0
2009-12-23 16:15:00,0.73156,0.73156,0.73065,0.73126,193600000.0
2009-12-23 16:20:00,0.73122,0.73127,0.73092,0.73095,226000000.0
2009-12-23 16:25:00,0.73088,0.73103,0.73078,0.73093,171200000.0
2009-12-23 16:30:00,0.73086,0.73098,0.73043,0.73061,236000000.0
2009-12-23 16:35:00,0.73053,0.73084,0.73051,0.73071,281200000.0
2009-12-23 16:40:00,0.73066,0.73103,0.73056,0.73067,255800000.0
2009-12-23 16:45:00,0.73071,0.73093,0.73065,0.73085,317200000.0
2009-12-23 16:50:00,0.73086,0.73087,0.73066,0.73081,192400000.0
2009-12-23 16:55:00,0.73088,0.73124,0.73088,0.73106,196800000.0
2009-12-23 17:00:00,0.73087,0.73146,0.73069,0.73069,232000000.0
2009-12-23 17:05:00,0.73066,0.73091,0.73056,0.73075,253200000.0
2009-12-23 17:10:00,0.73064,0.73129,0.73064,0.7311,181200000.0
2009-12-23 17:15:00,0.73106,0.73128,0.73045,0.73061,159200000.0
2009-12-23 17:20:00,0.73054,0.73058,0.73036,0.73053,140800000.0
2009-12-23 17:25:00,0.73057,0.73061,0.73035,0.73046,198800000.0
2009-12-23 17:30:00,0.73053,0.73069,0.73035,0.73055,371000000.0
2009-12-23 17:35:00,0.73066,0.73066,0.73017,0.73021,288800000.0
2009-12-23 17:40:00,0.73032,0.73107,0.73032,0.73098,270800000.0
2009-12-23 17:45:00,0.73103,0.73119,0.73062,0.73077,456400000.0
2009-12-23 17:50:00,0.73077,0.73104,0.73064,0.73085,317000000.0
2009-12-23 17:55:00,0.73085,0.73162,0.73085,0.73162,324600000.0
2009-12-23 18:00:00,0.7319,0.73219,0.73174,0.73178,287400000.0
2009-12-23 18:05:00,0.73182,0.732,0.73175,0.73175,320000000.0
2009-12-23 18:10:00,0.73174,0.73199,0.73099,0.73199,188800000.0
2009-12-23 18:15:00,0.7321,0.73231,0.73205,0.73231,299200000.0
2009-12-23 18:20:00,0.73225,0.73262,0.7322,0.73221,271200000.0
2009-12-23 18:25:00,0.73226,0.73231,0.73191,0.73202,182400000.0
2009-12-23 18:30:00,0.73193,0.73203,0.73114,0.73114,242400000.0
2009-12-23 18:35:00,0.7311,0.73127,0.7308,0.73127,301600000.0
2009-12-23 18:40:00,0.73165,0.7319,0.73146,0.73186,285800000.0
2009-12-23 18:45:00,0.73172,0.73204,0.73122,0.7318,294800000.0
2009-12-23 18:50:00,0.73179,0.73192,0.73156,0.73189,188800000.0
2009-12-23 18:55:00,0.73174,0.73198,0.7315,0.73198,145600000.0
2009-12-23 19:00:00,0.73194,0.73194,0.731,0.73111,134400000.0
2009-12-23 19:05:00,0.73119,0.73132,0.73101,0.73107,251600000.0
2009-12-23 19:10:00,0.73112,0.73122,0.73103,0.73108,171600000.0
2009-12-23 19:15:00,0.73115,0.73126,0.73058,0.7306,157800000.0
2009-12-23 19:20:00,0.73069,0.73118,0.73068,0.73112,131200000.0
2009-12-23 19:25:00,0.73117,0.7313,0.73064,0.73066,229200000.0
2009-12-23 19:30:00,0.73076,0.73095,0.73062,0.73078,172200000.0
2009-12-23 19:35:00,0.73083,0.73114,0.73079,0.73081,108200000.0
2009-12-23 19:40:00,0.73075,0.73165,0.73074,0.73152,105600000.0
2009-12-23 19:45:00,0.73164,0.73206,0.73164,0.732,111400000.0
2009-12-23 19:50:00,0.73188,0.7321,0.73184,0.73191,96000000.0
2009-12-23 19:55:00,0.73199,0.73227,0.73175,0.73189,118800000.0
2009-12-23 20:00:00,0.73183,0.73187,0.73158,0.73158,118800000.0
2009-12-23 20:05:00,0.73191,0.73197,0.73158,0.73173,118800000.0
2009-12-23 20:10:00,0.73181,0.73209,0.73162,0.73207,145200000.0
2009-12-23 20:15:00,0.73215,0.73227,0.73211,0.7322,96400000.0
2009-12-23 20:20:00,0.73219,0.73245,0.7321,0.73226,81600000.0
2009-12-23 20:25:00,0.73235,0.73235,0.7316,0.73191,86800000.0
2009-12-23 20:30:00,0.73202,0.73224,0.73195,0.73199,144200000.0
2009-12-23 20:35:00,0.73204,0.73244,0.73181,0.73228,98000000.0
2009-12-23 20:40:00,0.73215,0.73231,0.73141,0.73165,66000000.0
2009-12-23 20:45:00,0.73165,0.73196,0.73158,0.73186,92800000.0
2009-12-23 20:50:00,0.73178,0.73178,0.73143,0.73152,78400000.0
2009-12-23 20:55:00,0.73151,0.7317,0.73141,0.73167,86400000.0
2009-12-23 21:00:00,0.73167,0.7319,0.73129,0.73132,77800000.0
2009-12-23 21:05:00,0.73131,0.73153,0.73088,0.7315,53800000.0
2009-12-23 21:10:00,0.73147,0.73151,0.73121,0.73121,62400000.0
2009-12-23 21:15:00,0.7312,0.73151,0.73082,0.73134,56000000.0
2009-12-23 21:20:00,0.73151,0.73151,0.73061,0.73095,57600000.0
2009-12-23 21:25:00,0.73117,0.73122,0.7307,0.7307,88400000.0
2009-12-23 21:30:00,0.73101,0.73128,0.73086,0.73105,56400000.0
2009-12-23 21:35:00,0.73089,0.73089,0.73033,0.73065,75600000.0
2009-12-23 21:40:00,0.73083,0.73096,0.73033,0.73073,68800000.0
2009-12-23 21:45:00,0.73076,0.73096,0.73057,0.73085,84800000.0
2009-12-23 21:50:00,0.73082,0.7317,0.73082,0.73169,81600000.0
2009-12-23 21:55:00,0.73182,0.73187,0.73164,0.73187,129600000.0
2009-12-23 22:00:00,0.73183,0.73183,0.7315,0.73165,170600000.0
2009-12-23 22:05:00,0.73175,0.73198,0.73168,0.73191,115600000.0
2009-12-23 22:10:00,0.73189,0.73189,0.73155,0.73155,86400000.0
2009-12-23 22:15:00,0.73137,0.73182,0.73086,0.73165,80000000.0
2009-12-23 22:20:00,0.73173,0.73177,0.73151,0.73154,65000000.0
2009-12-23 22:25:00,0.7315,0.73169,0.73146,0.73146,84800000.0
2009-12-23 22:30:00,0.73149,0.73165,0.7312,0.73139,147200000.0
2009-12-23 22:35:00,0.73141,0.73209,0.73131,0.73209,141000000.0
2009-12-23 22:40:00,0.73202,0.73215,0.73174,0.73189,68800000.0
2009-12-23 22:45:00,0.73191,0.73198,0.73156,0.73156,94400000.0
2009-12-23 22:50:00,0.73137,0.7318,0.73127,0.73158,67200000.0
2009-12-23 22:55:00,0.73155,0.73187,0.73132,0.73145,68800000.0
2009-12-23 23:00:00,0.7313,0.73131,0.73067,0.73113,84800000.0
2009-12-23 23:05:00,0.73129,0.73154,0.73081,0.73126,68800000.0
2009-12-23 23:10:00,0.73128,0.73192,0.73128,0.73183,56000000.0
2009-12-23 23:15:00,0.73171,0.73171,0.73138,0.73143,59200000.0
2009-12-23 23:20:00,0.73146,0.73146,0.73099,0.73109,57600000.0
2009-12-23 23:25:00,0.73104,0.73132,0.73088,0.73094,79400000.0
2009-12-23 23:30:00,0.73095,0.73134,0.73062,0.73103,99200000.0
2009-12-23 23:35:00,0.73099,0.73117,0.73017,0.73069,83200000.0
2009-12-23 23:40:00,0.73063,0.73063,0.73008,0.73051,78400000.0
2009-12-23 23:45:00,0.73064,0.73107,0.73051,0.73095,59200000.0
2009-12-23 23:50:00,0.73074,0.73118,0.73041,0.73112,56000000.0
2009-12-23 23:55:00,0.73103,0.73152,0.73103,0.73116,112000000.0
2009-12-24 00:00:00,0.73111,0.73131,0.73052,0.73076,73600000.0
2009-12-24 00:05:00,0.73147,0.73161,0.73108,0.73138,65600000.0
2009-12-24 00:10:00,0.73138,0.73179,0.73084,0.73177,81600000.0
2009-12-24 00:15:00,0.73158,0.7316,0.73131,0.7314,52800000.0
2009-12-24 00:20:00,0.73121,0.7313,0.73031,0.7308,48000000.0
2009-12-24 00:25:00,0.73075,0.73088,0.73046,0.73052,55800000.0
2009-12-24 00:30:00,0.73052,0.73125,0.73051,0.73112,84000000.0
2009-12-24 00:35:00,0.73128,0.73173,0.73128,0.73164,60800000.0
2009-12-24 00:40:00,0.73141,0.73169,0.73107,0.7315,62400000.0
2009-12-24 00:45:00,0.73158,0.73163,0.73128,0.73158,64000000.0
2009-12-24 00:50:00,0.73165,0.73168,0.73089,0.73137,56000000.0
2009-12-24 00:55:00,0.73123,0.73159,0.73123,0.73149,67200000.0
2009-12-24 01:00:00,0.73143,0.73147,0.73077,0.73141,66000000.0
2009-12-24 01:05:00,0.73122,0.73158,0.73107,0.73158,64000000.0
2009-12-24 01:10:00,0.73167,0.7319,0.7314,0.73182,54400000.0
2009-12-24 01:15:00,0.73197,0.732,0.73183,0.73193,46400000.0
2009-12-24 01:20:00,0.73187,0.73218,0.7313,0.73206,67200000.0
2009-12-24 01:25:00,0.73202,0.73219,0.73155,0.73155,91200000.0
2009-12-24 01:30:00,0.73198,0.73226,0.73189,0.73194,119400000.0
2009-12-24 01:35:00,0.73213,0.73213,0.73094,0.7314,64000000.0
2009-12-24 01:40:00,0.73147,0.73173,0.73141,0.73156,59200000.0
2009-12-24 01:45:00,0.73118,0.73175,0.73118,0.73174,59200000.0
2009-12-24 01:50:00,0.7317,0.73176,0.73162,0.73174,69800000.0
2009-12-24 01:55:00,0.73166,0.7317,0.73097,0.7317,88000000.0
2009-12-24 02:00:00,0.73173,0.73184,0.73146,0.73173,62400000.0
2009-12-24 02:05:00,0.73195,0.73208,0.73143,0.73143,61200000.0
2009-12-24 02:10:00,0.73139,0.73159,0.73081,0.73156,52800000.0
2009-12-24 02:15:00,0.73161,0.7317,0.7314,0.73168,67200000.0
2009-12-24 02:20:00,0.73137,0.73191,0.73137,0.73169,61800000.0
2009-12-24 02:25:00,0.73181,0.73199,0.73086,0.73175,58000000.0
2009-12-24 02:30:00,0.73179,0.7318,0.73131,0.73156,53200000.0
2009-12-24 02:35:00,0.73157,0.73177,0.73083,0.73157,66000000.0
2009-12-24 02:40:00,0.73165,0.7318,0.7315,0.7316,59600000.0
2009-12-24 02:45:00,0.73179,0.73179,0.73096,0.73164,59200000.0
2009-12-24 02:50:00,0.7316,0.73165,0.73117,0.73155,59200000.0
2009-12-24 02:55:00,0.73181,0.73192,0.73141,0.73146,64000000.0
2009-12-24 03:00:00,0.7309,0.73211,0.7309,0.73211,56000000.0
2009-12-24 03:05:00,0.73188,0.73241,0.73136,0.73235,62400000.0
2009-12-24 03:10:00,0.73228,0.73234,0.73157,0.73213,60800000.0
2009-12-24 03:15:00,0.73215,0.73226,0.73196,0.73198,56000000.0
2009-12-24 03:20:00,0.732,0.7322,0.73188,0.732,59200000.0
2009-12-24 03:25:00,0.73201,0.73207,0.73171,0.73178,51600000.0
2009-12-24 03:30:00,0.73199,0.73212,0.73176,0.73193,62400000.0
2009-12-24 03:35:00,0.73166,0.73234,0.73166,0.7323,57600000.0
2009-12-24 03:40:00,0.73216,0.73244,0.73216,0.73244,59200000.0
2009-12-24 03:45:00,0.73242,0.73242,0.73154,0.73225,60800000.0
2009-12-24 03:50:00,0.7323,0.73258,0.73218,0.73245,57600000.0
2009-12-24 03:55:00,0.73258,0.7326,0.73205,0.7322,62400000.0
2009-12-24 04:00:00,0.73254,0.73262,0.73186,0.73246,53200000.0
2009-12-24 04:05:00,0.73241,0.73241,0.73162,0.73202,49600000.0
2009-12-24 04:10:00,0.73208,0.73257,0.73129,0.73245,60800000.0
2009-12-24 04:15:00,0.73251,0.73274,0.73212,0.73221,53800000.0
2009-12-24 04:20:00,0.73211,0.7325,0.73207,0.73244,47800000.0
2009-12-24 04:25:00,0.73225,0.7326,0.73216,0.7323,60800000.0
2009-12-24 04:30:00,0.73203,0.73258,0.73183,0.73252,61200000.0
2009-12-24 04:35:00,0.73257,0.73265,0.73175,0.73251,56000000.0
2009-12-24 04:40:00,0.73232,0.73263,0.73191,0.7325,60200000.0
2009-12-24 04:45:00,0.7324,0.73253,0.73207,0.73243,65600000.0
2009-12-24 04:50:00,0.73254,0.73281,0.73249,0.73255,62400000.0
2009-12-24 04:55:00,0.73251,0.73268,0.73225,0.73247,57000000.0
2009-12-24 05:00:00,0.73257,0.73264,0.73229,0.7325,67200000.0
2009-12-24 05:05:00,0.73256,0.73261,0.73169,0.73199,69200000.0
2009-12-24 05:10:00,0.73235,0.73249,0.73215,0.73245,66000000.0
2009-12-24 05:15:00,0.73248,0.73253,0.73162,0.73232,51200000.0
2009-12-24 05:20:00,0.73222,0.73268,0.73173,0.73261,55400000.0
2009-12-24 05:25:00,0.73246,0.73272,0.73211,0.73255,56000000.0
2009-12-24 05:30:00,0.7325,0.73257,0.73231,0.73248,68800000.0
2009-12-24 05:35:00,0.73229,0.73261,0.7318,0.73237,59200000.0
2009-12-24 05:40:00,0.73248,0.73279,0.73247,0.73263,51200000.0
2009-12-24 05:45:00,0.73277,0.73277,0.73214,0.73228,59200000.0
2009-12-24 05:50:00,0.73234,0.73271,0.73232,0.73241,60800000.0
2009-12-24 05:55:00,0.73257,0.73268,0.73251,0.73255,49000000.0
2009-12-24 06:00:00,0.73272,0.73299,0.73253,0.73294,56000000.0
2009-12-24 06:05:00,0.73282,0.73298,0.73262,0.73289,54400000.0
2009-12-24 06:10:00,0.73291,0.73302,0.73271,0.73274,67200000.0
2009-12-24 06:15:00,0.73213,0.73295,0.73213,0.73283,67200000.0
2009-12-24 06:20:00,0.73287,0.73291,0.73218,0.73277,67200000.0
2009-12-24 06:25:00,0.73287,0.73303,0.73189,0.73294,54800000.0
2009-12-24 06:30:00,0.73241,0.7333,0.73241,0.73318,59200000.0
2009-12-24 06:35:00,0.73333,0.73345,0.73306,0.73329,72000000.0
2009-12-24 06:40:00,0.7333,0.7333,0.73292,0.73294,56000000.0
2009-12-24 06:45:00,0.73287,0.73293,0.73254,0.73268,52800000.0
2009-12-24 06:50:00,0.73274,0.73285,0.73222,0.73256,57600000.0
2009-12-24 06:55:00,0.73266,0.73276,0.73193,0.7326,64000000.0
2009-12-24 07:00:00,0.7327,0.73309,0.73245,0.733,67200000.0
2009-12-24 07:05:00,0.73299,0.73307,0.73273,0.73277,59200000.0
2009-12-24 07:10:00,0.73275,0.73286,0.73221,0.73284,48400000.0
2009-12-24 07:15:00,0.73209,0.73302,0.73209,0.73296,56000000.0
2009-12-24 07:20:00,0.73292,0.73306,0.73241,0.73285,60800000.0
2009-12-24 07:25:00,0.73297,0.73335,0.73274,0.73335,62400000.0
2009-12-24 07:30:00,0.73337,0.73362,0.73337,0.73356,64000000.0
2009-12-24 07:35:00,0.73345,0.73359,0.73324,0.73341,65600000.0
2009-12-24 07:40:00,0.73323,0.73348,0.73315,0.73337,54200000.0
2009-12-24 07:45:00,0.73338,0.73364,0.73327,0.73358,53200000.0
2009-12-24 07:50:00,0.73356,0.73366,0.73322,0.7336,65600000.0
2009-12-24 07:55:00,0.7336,0.73369,0.73295,0.7336,52800000.0
2009-12-24 08:00:00,0.73367,0.7339,0.73318,0.7338,52800000.0
2009-12-24 08:05:00,0.73373,0.73394,0.73305,0.73376,63400000.0
2009-12-24 08:10:00,0.73373,0.7338,0.73326,0.73338,57600000.0
2009-12-24 08:15:00,0.73332,0.73337,0.73258,0.73289,59200000.0
2009-12-24 08:20:00,0.73291,0.73291,0.7324,0.73258,65600000.0
2009-12-24 08:25:00,0.73272,0.73276,0.73232,0.73259,58000000.0
2009-12-24 08:30:00,0.73283,0.73305,0.7323,0.73295,57600000.0
2009-12-24 08:35:00,0.73306,0.73327,0.73296,0.73306,54400000.0
2009-12-24 08:40:00,0.73284,0.73331,0.73226,0.73326,54800000.0
2009-12-24 08:45:00,0.73316,0.73331,0.73271,0.73312,59200000.0
2009-12-24 08:50:00,0.73299,0.73304,0.73228,0.73302,59200000.0
2009-12-24 08:55:00,0.73283,0.73306,0.73231,0.73288,48000000.0
2009-12-24 09:00:00,0.73215,0.73294,0.73215,0.73276,64000000.0
2009-12-24 09:05:00,0.73253,0.73296,0.73197,0.73293,57600000.0
2009-12-24 09:10:00,0.733,0.73306,0.73272,0.7329,59200000.0
2009-12-24 09:15:00,0.73295,0.73295,0.73255,0.73281,57600000.0
2009-12-24 09:20:00,0.73276,0.73291,0.73242,0.7329,67200000.0
2009-12-24 09:25:00,0.73277,0.73285,0.73258,0.73264,54400000.0
2009-12-24 09:30:00,0.73263,0.73266,0.73145,0.73247,75200000.0
2009-12-24 09:35:00,0.73245,0.73267,0.73241,0.73264,56400000.0
2009-12-24 09:40:00,0.73267,0.73282,0.73228,0.7324,54400000.0
2009-12-24 09:45:00,0.73188,0.73269,0.73188,0.73269,58000000.0
2009-12-24 09:50:00,0.73269,0.73283,0.73222,0.73247,61800000.0
2009-12-24 09:55:00,0.73249,0.73249,0.732,0.732,62400000.0
2009-12-24 10:00:00,0.73234,0.73235,0.73203,0.73214,61200000.0
2009-12-24 10:05:00,0.73209,0.73223,0.73148,0.73222,64000000.0
2009-12-24 10:10:00,0.7322,0.73222,0.73196,0.73209,60800000.0
2009-12-24 10:15:00,0.73206,0.73214,0.73167,0.73187,64000000.0
2009-12-24 10:20:00,0.73193,0.73195,0.73137,0.73174,60800000.0
2009-12-24 10:25:00,0.73185,0.73185,0.73141,0.7318,65000000.0
2009-12-24 10:30:00,0.7318,0.73181,0.73154,0.73164,59200000.0
2009-12-24 10:35:00,0.73155,0.73202,0.73096,0.73198,66000000.0
2009-12-24 10:40:00,0.73201,0.73252,0.73196,0.73249,57000000.0
2009-12-24 10:45:00,0.73251,0.73287,0.73251,0.73282,57600000.0
2009-12-24 10:50:00,0.73288,0.73295,0.73211,0.73242,64400000.0
2009-12-24 10:55:00,0.73282,0.73282,0.73204,0.73204,48000000.0
2009-12-24 11:00:00,0.73215,0.73245,0.73168,0.73173,56400000.0
2009-12-24 11:05:00,0.73194,0.73211,0.73172,0.73199,54400000.0
2009-12-24 11:10:00,0.73198,0.73218,0.73188,0.73209,68800000.0
2009-12-24 11:15:00,0.73211,0.73219,0.73149,0.73168,59200000.0
2009-12-24 11:20:00,0.73167,0.73201,0.73118,0.73166,72400000.0
2009-12-24 11:25:00,0.73171,0.7318,0.73125,0.73125,52800000.0
2009-12-24 11:30:00,0.73133,0.7317,0.73124,0.7317,60800000.0
2009-12-24 11:35:00,0.73173,0.73173,0.73088,0.73148,56000000.0
2009-12-24 11:40:00,0.73155,0.73248,0.73077,0.73248,52800000.0
2009-12-24 11:45:00,0.73244,0.73249,0.73201,0.73234,64000000.0
2009-12-24 11:50:00,0.73227,0.73227,0.73143,0.73153,70800000.0
2009-12-24 11:55:00,0.73137,0.73202,0.73137,0.73198,56000000.0
2009-12-24 12:00:00,0.73205,0.73281,0.73204,0.73264,64000000.0
2009-12-24 12:05:00,0.73245,0.73251,0.73207,0.73211,58000000.0
2009-12-24 12:10:00,0.7321,0.73213,0.73142,0.7318,72400000.0
2009-12-24 12:15:00,0.73179,0.73247,0.73162,0.73247,68800000.0
2009-12-24 12:20:00,0.73244,0.73252,0.73185,0.73199,53200000.0
2009-12-24 12:25:00,0.73201,0.73211,0.73149,0.73181,54400000.0
2009-12-24 12:30:00,0.73178,0.73223,0.73173,0.73223,56000000.0
2009-12-24 12:35:00,0.73219,0.73223,0.73143,0.73164,65600000.0
2009-12-24 12:40:00,0.73171,0.73173,0.73142,0.73167,57000000.0
2009-12-24 12:45:00,0.73172,0.73183,0.73154,0.73183,60800000.0
2009-12-24 12:50:00,0.73185,0.73225,0.73143,0.732,75600000.0
2009-12-24 12:55:00,0.73193,0.73229,0.73118,0.73221,57600000.0
2009-12-24 13:00:00,0.73233,0.73239,0.73208,0.73233,64000000.0
2009-12-24 13:05:00,0.73237,0.73244,0.73216,0.73223,51200000.0
2009-12-24 13:10:00,0.73219,0.73222,0.73188,0.73212,56000000.0
2009-12-24 13:15:00,0.73179,0.73208,0.73155,0.73183,66000000.0
2009-12-24 13:20:00,0.73192,0.73203,0.73161,0.73181,52800000.0
2009-12-24 13:25:00,0.73165,0.73167,0.73065,0.73128,54400000.0
2009-12-24 13:30:00,0.73118,0.73129,0.73094,0.73097,104000000.0
2009-12-24 13:35:00,0.73127,0.73142,0.73118,0.73131,124600000.0
2009-12-24 13:40:00,0.73134,0.73139,0.73048,0.73054,140200000.0
2009-12-24 13:45:00,0.73054,0.73094,0.73042,0.73091,122000000.0
2009-12-24 13:50:00,0.73083,0.73083,0.73038,0.73056,156800000.0
2009-12-24 13:55:00,0.73068,0.73076,0.73054,0.7306,129600000.0
2009-12-24 14:00:00,0.72995,0.7315,0.72995,0.7315,171200000.0
2009-12-24 14:05:00,0.73145,0.73145,0.73081,0.73084,182400000.0
2009-12-24 14:10:00,0.73075,0.73085,0.73056,0.73056,116800000.0
2009-12-24 14:15:00,0.72985,0.73053,0.72965,0.73025,186000000.0
2009-12-24 14:20:00,0.73027,0.73043,0.73011,0.73013,156600000.0
2009-12-24 14:25:00,0.73009,0.73048,0.73004,0.73042,190400000.0
2009-12-24 14:30:00,0.72982,0.7303,0.72965,0.72965,207400000.0
2009-12-24 14:35:00,0.72953,0.72953,0.72911,0.72911,234600000.0
2009-12-24 14:40:00,0.72918,0.72918,0.72901,0.72915,244200000.0
2009-12-24 14:45:00,0.72916,0.72922,0.72876,0.72888,147200000.0
2009-12-24 14:50:00,0.72896,0.729,0.72849,0.72871,132200000.0
2009-12-24 14:55:00,0.72874,0.72904,0.72852,0.72902,108800000.0
2009-12-24 15:00:00,0.72909,0.72938,0.72876,0.72916,154000000.0
2009-12-24 15:05:00,0.72905,0.72905,0.72875,0.72883,154600000.0
2009-12-24 15:10:00,0.72873,0.7292,0.72873,0.72917,227200000.0
2009-12-24 15:15:00,0.72938,0.72938,0.72904,0.72909,92800000.0
2009-12-24 15:20:00,0.72912,0.72933,0.72865,0.72923,164800000.0
2009-12-24 15:25:00,0.72931,0.72931,0.72801,0.72801,193600000.0
2009-12-24 15:30:00,0.72793,0.72954,0.7279,0.72916,250600000.0
2009-12-24 15:35:00,0.72914,0.72919,0.72873,0.72878,204200000.0
2009-12-24 15:40:00,0.72873,0.72884,0.72848,0.72848,206400000.0
2009-12-24 15:45:00,0.72842,0.72843,0.72761,0.72829,155200000.0
2009-12-24 15:50:00,0.72834,0.72895,0.72834,0.72878,124800000.0
2009-12-24 15:55:00,0.72895,0.72897,0.72858,0.72859,156800000.0
2009-12-24 16:00:00,0.72883,0.72904,0.7287,0.729,238800000.0
2009-12-24 16:05:00,0.72883,0.72894,0.72839,0.72881,199800000.0
2009-12-24 16:10:00,0.72891,0.72913,0.72848,0.72874,207600000.0
2009-12-24 16:15:00,0.72874,0.72909,0.72853,0.72896,193600000.0
2009-12-24 16:20:00,0.72892,0.729,0.72875,0.72895,226000000.0
2009-12-24 16:25:00,0.72886,0.72918,0.72872,0.72874,170000000.0
2009-12-24 16:30:00,0.72874,0.72914,0.72864,0.72884,234600000.0
2009-12-24 16:35:00,0.72892,0.72995,0.72889,0.72994,282000000.0
2009-12-24 16:40:00,0.72998,0.73015,0.72972,0.73005,256200000.0
2009-12-24 16:45:00,0.73018,0.73043,0.73001,0.73043,317200000.0
2009-12-24 16:50:00,0.73047,0.73047,0.72974,0.73002,192000000.0
2009-12-24 16:55:00,0.7303,0.73039,0.73022,0.7303,197000000.0
2009-12-24 17:00:00,0.73017,0.73017,0.72977,0.72994,231400000.0
2009-12-24 17:05:00,0.73004,0.73025,0.72959,0.73009,253600000.0
2009-12-24 17:10:00,0.73019,0.73028,0.73002,0.73008,180600000.0
2009-12-24 17:15:00,0.73013,0.73042,0.72998,0.73042,159200000.0
2009-12-24 17:20:00,0.73035,0.73068,0.73035,0.73066,140800000.0
2009-12-24 17:25:00,0.73056,0.73063,0.73034,0.73059,200000000.0
2009-12-24 17:30:00,0.73057,0.73107,0.73057,0.73107,370600000.0
2009-12-24 17:35:00,0.73102,0.73134,0.73086,0.73133,288000000.0
2009-12-24 17:40:00,0.7314,0.73147,0.73064,0.73144,270800000.0
2009-12-24 17:45:00,0.7314,0.7314,0.73073,0.73091,456200000.0
2009-12-24 17:50:00,0.73097,0.73105,0.7304,0.73101,316200000.0
2009-12-24 17:55:00,0.73103,0.73126,0.73061,0.73093,325200000.0
2009-12-24 18:00:00,0.73142,0.73142,0.73098,0.73132,287200000.0
2009-12-24 18:05:00,0.73131,0.73139,0.73114,0.73129,320000000.0
2009-12-24 18:10:00,0.73126,0.73126,0.73025,0.73029,188600000.0
2009-12-24 18:15:00,0.73014,0.73014,0.7295,0.72959,300000000.0
2009-12-24 18:20:00,0.72962,0.73002,0.72962,0.72983,270400000.0
2009-12-24 18:25:00,0.72983,0.73002,0.72976,0.72986,183200000.0
2009-12-24 18:30:00,0.72974,0.72999,0.72938,0.72998,243600000.0
2009-12-24 18:35:00,0.73001,0.73034,0.73,0.73028,302800000.0
2009-12-24 18:40:00,0.73036,0.73036,0.72954,0.72998,286800000.0
2009-12-24 18:45:00,0.73013,0.73033,0.72955,0.72993,294800000.0
2009-12-24 18:50:00,0.73033,0.73041,0.73003,0.73025,188800000.0
2009-12-24 18:55:00,0.73028,0.73048,0.73003,0.73013,145600000.0
2009-12-24 19:00:00,0.72964,0.73019,0.72952,0.73003,134800000.0
2009-12-24 19:05:00,0.73039,0.73145,0.73039,0.7312,252600000.0
2009-12-24 19:10:00,0.7312,0.73157,0.73109,0.73151,170600000.0
2009-12-24 19:15:00,0.73154,0.73212,0.73135,0.73182,158400000.0
2009-12-24 19:20:00,0.73197,0.73217,0.73177,0.73198,131200000.0
2009-12-24 19:25:00,0.73183,0.73188,0.73114,0.7315,230800000.0
2009-12-24 19:30:00,0.73155,0.73166,0.73139,0.7316,173200000.0
2009-12-24 19:35:00,0.73158,0.73198,0.73088,0.73198,108200000.0
2009-12-24 19:40:00,0.73197,0.73217,0.73181,0.73216,105600000.0
2009-12-24 19:45:00,0.73203,0.73206,0.73172,0.73206,112800000.0
2009-12-24 19:50:00,0.73202,0.73202,0.7313,0.73181,96000000.0
2009-12-24 19:55:00,0.73189,0.73252,0.73181,0.73252,118400000.0
2009-12-24 20:00:00,0.73299,0.73299,0.73223,0.73223,118400000.0
2009-12-24 20:05:00,0.73221,0.73287,0.73221,0.73282,119400000.0
2009-12-24 20:10:00,0.73271,0.7329,0.73192,0.73206,144000000.0
2009-12-24 20:15:00,0.73168,0.73237,0.73168,0.73201,96000000.0
2009-12-24 20:20:00,0.73199,0.73215,0.73151,0.73209,81000000.0
2009-12-24 20:25:00,0.73216,0.73216,0.7316,0.73207,85200000.0
2009-12-24 20:30:00,0.73213,0.73252,0.73206,0.73211,144800000.0
2009-12-24 20:35:00,0.73208,0.73282,0.73205,0.73267,97000000.0
2009-12-24 20:40:00,0.73269,0.73289,0.73265,0.7327,65600000.0
2009-12-24 20:45:00,0.73281,0.73288,0.73261,0.73277,92600000.0
2009-12-24 20:50:00,0.73296,0.73296,0.73259,0.73259,78400000.0
2009-12-24 20:55:00,0.73258,0.73259,0.73245,0.73252,85800000.0
2009-12-24 21:00:00,0.73243,0.73251,0.73219,0.73228,78400000.0
2009-12-24 21:05:00,0.73229,0.7323,0.73184,0.73203,65000000.0
2009-12-24 21:10:00,0.73203,0.7323,0.73201,0.7321,62400000.0
2009-12-24 21:15:00,0.73155,0.73241,0.73155,0.73241,62400000.0
2009-12-24 21:20:00,0.73224,0.73224,0.73199,0.73199,57600000.0
2009-12-24 21:25:00,0.73156,0.73222,0.73072,0.73222,95400000.0
2009-12-24 21:30:00,0.7317,0.73263,0.7317,0.73248,52800000.0
2009-12-24 21:35:00,0.73268,0.73305,0.73267,0.73297,75200000.0
2009-12-24 21:40:00,0.73304,0.73318,0.73245,0.73252,68800000.0
2009-12-24 21:45:00,0.7325,0.73256,0.73206,0.73246,85200000.0
2009-12-24 21:50:00,0.73244,0.73256,0.73217,0.73247,81600000.0
2009-12-24 21:55:00,0.73243,0.73253,0.73192,0.73192,129600000.0
2009-12-24 22:00:00,0.7323,0.73242,0.7317,0.73235,171600000.0
2009-12-24 22:05:00,0.73235,0.73235,0.73193,0.73229,115600000.0
2009-12-24 22:10:00,0.73225,0.73246,0.73198,0.7322,86800000.0
2009-12-24 22:15:00,0.73233,0.73235,0.73186,0.7322,80000000.0
2009-12-24 22:20:00,0.73238,0.73238,0.73161,0.73218,65000000.0
2009-12-24 22:25:00,0.73214,0.73243,0.73179,0.73241,84800000.0
2009-12-24 22:30:00,0.73201,0.73231,0.73185,0.73231,146600000.0
2009-12-24 22:35:00,0.73227,0.73231,0.7322,0.73227,142800000.0
2009-12-24 22:40:00,0.73228,0.73236,0.7319,0.73206,68800000.0
2009-12-24 22:45:00,0.73172,0.7323,0.73172,0.73218,94400000.0
2009-12-24 22:50:00,0.73227,0.73234,0.73164,0.7323,67200000.0
2009-12-24 22:55:00,0.7322,0.73231,0.73173,0.73224,68800000.0
2009-12-24 23:00:00,0.7318,0.73226,0.7318,0.732,84200000.0
2009-12-24 23:05:00,0.73211,0.7323,0.73187,0.73193,68800000.0
2009-12-24 23:10:00,0.73212,0.73229,0.7317,0.73229,56000000.0
2009-12-24 23:15:00,0.7318,0.73236,0.73177,0.732,54800000.0
2009-12-24 23:20:00,0.73227,0.73227,0.73144,0.73184,57600000.0
2009-12-24 23:25:00,0.73224,0.73225,0.73156,0.73194,79400000.0
2009-12-24 23:30:00,0.7323,0.7324,0.73164,0.73221,99200000.0
2009-12-24 23:35:00,0.73226,0.73231,0.73168,0.73204,83200000.0
2009-12-24 23:40:00,0.7321,0.73227,0.73142,0.73192,78800000.0
2009-12-24 23:45:00,0.73211,0.73211,0.73162,0.73177,59200000.0
2009-12-24 23:50:00,0.73175,0.73196,0.7315,0.73181,51200000.0
2009-12-24 23:55:00,0.73169,0.73169,0.73107,0.73142,112400000.0
2009-12-25 00:00:00,0.73207,0.73207,0.73062,0.73062,73600000.0
2009-12-25 00:05:00,0.73077,0.73183,0.73033,0.73043,65600000.0
2009-12-25 00:10:00,0.73033,0.73094,0.73028,0.73057,81600000.0
2009-12-25 00:15:00,0.73106,0.73106,0.73035,0.7306,53200000.0
2009-12-25 00:20:00,0.73045,0.73134,0.73045,0.73063,48000000.0
2009-12-25 00:25:00,0.73045,0.73151,0.7304,0.73133,56000000.0
2009-12-25 00:30:00,0.73045,0.73115,0.73045,0.7305,84000000.0
2009-12-25 00:35:00,0.73057,0.73131,0.73047,0.73066,60800000.0
2009-12-25 00:40:00,0.73099,0.73231,0.73075,0.73092,59000000.0
2009-12-25 00:45:00,0.73227,0.73227,0.73088,0.73095,63400000.0
2009-12-25 00:50:00,0.73104,0.73297,0.73087,0.73296,55400000.0
2009-12-25 00:55:00,0.73255,0.73328,0.73185,0.73187,67200000.0
2009-12-25 01:00:00,0.73259,0.73275,0.72957,0.73275,67200000.0
2009-12-25 01:05:00,0.73165,0.73274,0.73138,0.73274,64400000.0
2009-12-25 01:10:00,0.7318,0.73279,0.73177,0.73279,54400000.0
2009-12-25 01:15:00,0.73273,0.73398,0.73188,0.73359,56000000.0
2009-12-25 01:20:00,0.73355,0.73368,0.73303,0.73363,67600000.0
2009-12-25 01:25:00,0.73361,0.73391,0.73198,0.73343,91200000.0
2009-12-25 01:30:00,0.73365,0.73425,0.73355,0.73425,120400000.0
2009-12-25 01:35:00,0.73439,0.73439,0.73133,0.73279,64000000.0
2009-12-25 01:40:00,0.73236,0.73297,0.73236,0.73285,43200000.0
2009-12-25 01:45:00,0.73282,0.73364,0.73277,0.73364,59200000.0
2009-12-25 01:50:00,0.73296,0.73298,0.73279,0.73289,70800000.0
2009-12-25 01:55:00,0.73253,0.7329,0.73237,0.7329,78400000.0
2009-12-25 02:00:00,0.73267,0.73293,0.73252,0.73282,51200000.0
2009-12-25 02:05:00,0.73265,0.7329,0.73234,0.7328,60800000.0
2009-12-25 02:10:00,0.7327,0.7329,0.73231,0.73287,52800000.0
2009-12-25 02:15:00,0.73212,0.7329,0.73212,0.73284,67600000.0
2009-12-25 02:20:00,0.73282,0.7329,0.7323,0.73277,62400000.0
2009-12-25 02:25:00,0.73287,0.73292,0.73195,0.73265,57400000.0
2009-12-25 02:30:00,0.73237,0.7329,0.7322,0.73284,52800000.0
2009-12-25 02:35:00,0.73285,0.7329,0.73241,0.73288,65600000.0
2009-12-25 02:40:00,0.73292,0.73297,0.73258,0.73278,59200000.0
2009-12-25 02:45:00,0.73257,0.73293,0.73234,0.73275,59600000.0
2009-12-25 02:50:00,0.73261,0.73278,0.73186,0.73186,59200000.0
2009-12-25 02:55:00,0.73194,0.73194,0.72996,0.73071,63400000.0
2009-12-25 03:00:00,0.73073,0.73096,0.72982,0.7299,60200000.0
2009-12-25 03:05:00,0.72985,0.73166,0.72982,0.72987,62400000.0
2009-12-25 03:10:00,0.72985,0.73124,0.72985,0.73124,60800000.0
2009-12-25 03:15:00,0.72988,0.73091,0.7298,0.72983,56400000.0
2009-12-25 03:20:00,0.7299,0.73071,0.72983,0.72998,59200000.0
2009-12-25 03:25:00,0.73011,0.73169,0.72977,0.7299,52800000.0
2009-12-25 03:30:00,0.73052,0.73172,0.72985,0.72999,61200000.0
2009-12-25 03:35:00,0.7296,0.73154,0.7296,0.73154,57600000.0
2009-12-25 03:40:00,0.72975,0.73169,0.72975,0.73169,59200000.0
2009-12-25 03:45:00,0.73118,0.73186,0.72982,0.72982,60800000.0
2009-12-25 03:50:00,0.73146,0.73171,0.72978,0.73,55400000.0
2009-12-25 03:55:00,0.72985,0.73129,0.72957,0.72988,61800000.0
2009-12-25 04:00:00,0.73119,0.73148,0.72982,0.7299,60800000.0
2009-12-25 04:05:00,0.7299,0.7313,0.72975,0.73001,50000000.0
2009-12-25 04:10:00,0.72988,0.73122,0.72892,0.72997,60800000.0
2009-12-25 04:15:00,0.73072,0.73113,0.72985,0.72985,62400000.0
2009-12-25 04:20:00,0.72985,0.73089,0.72983,0.73002,48000000.0
2009-12-25 04:25:00,0.7299,0.7311,0.72977,0.7298,60200000.0
2009-12-25 04:30:00,0.73105,0.73121,0.72992,0.7309,60200000.0
2009-12-25 04:35:00,0.73095,0.73156,0.73005,0.73006,59200000.0
2009-12-25 04:40:00,0.7301,0.73122,0.7298,0.72988,60800000.0
2009-12-25 04:45:00,0.73057,0.73125,0.7298,0.72996,65400000.0
2009-12-25 04:50:00,0.73107,0.73123,0.72998,0.73081,65600000.0
2009-12-25 04:55:00,0.73082,0.73145,0.72996,0.73118,60800000.0
2009-12-25 05:00:00,0.73136,0.7316,0.73035,0.7316,67200000.0
2009-12-25 05:05:00,0.73152,0.7316,0.73123,0.73158,68200000.0
2009-12-25 05:10:00,0.73154,0.73192,0.73081,0.73081,73600000.0
2009-12-25 05:15:00,0.73115,0.7312,0.73096,0.73104,51200000.0
2009-12-25 05:20:00,0.7307,0.73147,0.73044,0.73085,55400000.0
2009-12-25 05:25:00,0.73085,0.7309,0.73055,0.73083,56000000.0
2009-12-25 05:30:00,0.7309,0.73175,0.73072,0.73087,69200000.0
2009-12-25 05:35:00,0.7317,0.73175,0.73103,0.73149,67600000.0
2009-12-25 05:40:00,0.73136,0.73182,0.73082,0.73104,51200000.0
2009-12-25 05:45:00,0.73177,0.73186,0.73077,0.73091,58600000.0
2009-12-25 05:50:00,0.7314,0.73189,0.73101,0.73158,68800000.0
2009-12-25 05:55:00,0.73168,0.73184,0.7315,0.73152,57600000.0
2009-12-25 06:00:00,0.73183,0.73194,0.73153,0.73168,56000000.0
2009-12-25 06:05:00,0.73176,0.73193,0.73154,0.7318,54400000.0
2009-12-25 06:10:00,0.73188,0.73199,0.73148,0.73182,62400000.0
2009-12-25 06:15:00,0.73241,0.73241,0.73145,0.73165,67200000.0
2009-12-25 06:20:00,0.73174,0.73202,0.73152,0.73165,67200000.0
2009-12-25 06:25:00,0.7316,0.73185,0.73065,0.73157,54400000.0
2009-12-25 06:30:00,0.73186,0.73211,0.73155,0.73157,59200000.0
2009-12-25 06:35:00,0.73169,0.73188,0.73137,0.7316,72000000.0
2009-12-25 06:40:00,0.7316,0.73176,0.73147,0.7316,56000000.0
2009-12-25 06:45:00,0.73172,0.73215,0.73153,0.73175,52800000.0
2009-12-25 06:50:00,0.73157,0.73216,0.7315,0.73155,57600000.0
2009-12-25 06:55:00,0.7316,0.73213,0.7315,0.73155,64000000.0
2009-12-25 07:00:00,0.73208,0.73211,0.73133,0.73157,67200000.0
2009-12-25 07:05:00,0.73169,0.73221,0.73152,0.73172,59200000.0
2009-12-25 07:10:00,0.7316,0.73202,0.73155,0.73184,48000000.0
2009-12-25 07:15:00,0.7322,0.7322,0.73152,0.7316,56000000.0
2009-12-25 07:20:00,0.73152,0.73212,0.7315,0.73202,60800000.0
2009-12-25 07:25:00,0.73192,0.73216,0.73155,0.7316,62400000.0
2009-12-25 07:30:00,0.73227,0.73228,0.73154,0.7317,64400000.0
2009-12-25 07:35:00,0.7314,0.73225,0.73137,0.7316,65600000.0
2009-12-25 07:40:00,0.73157,0.73237,0.73152,0.7316,54400000.0
2009-12-25 07:45:00,0.73192,0.73192,0.73148,0.7316,52800000.0
2009-12-25 07:50:00,0.73155,0.73254,0.73137,0.73166,65000000.0
2009-12-25 07:55:00,0.73158,0.73259,0.73135,0.73199,53200000.0
2009-12-25 08:00:00,0.73283,0.73286,0.73226,0.7326,52800000.0
2009-12-25 08:05:00,0.73275,0.73285,0.73164,0.73273,70400000.0
2009-12-25 08:10:00,0.73247,0.73247,0.73113,0.73163,57600000.0
2009-12-25 08:15:00,0.73178,0.73191,0.73102,0.73102,59200000.0
2009-12-25 08:20:00,0.73114,0.73115,0.73073,0.73073,65600000.0
2009-12-25 08:25:00,0.7312,0.7312,0.72755,0.72953,58000000.0
2009-12-25 08:30:00,0.72917,0.72952,0.72819,0.72902,71800000.0
2009-12-25 08:35:00,0.7295,0.72977,0.72911,0.72932,54800000.0
2009-12-25 08:40:00,0.72911,0.72987,0.72874,0.72907,54400000.0
2009-12-25 08:45:00,0.73019,0.73019,0.72906,0.72921,59200000.0
2009-12-25 08:50:00,0.72933,0.7297,0.72905,0.72934,60000000.0
2009-12-25 08:55:00,0.7293,0.72959,0.7292,0.7293,48000000.0
2009-12-25 09:00:00,0.72957,0.72957,0.72798,0.7293,54400000.0
2009-12-25 09:05:00,0.72925,0.73051,0.72915,0.72947,57000000.0
2009-12-25 09:10:00,0.72927,0.73027,0.7292,0.72923,57600000.0
2009-12-25 09:15:00,0.73031,0.73031,0.72923,0.7293,57600000.0
2009-12-25 09:20:00,0.72928,0.73027,0.72918,0.7294,67200000.0
2009-12-25 09:25:00,0.7282,0.73016,0.7282,0.7283,54400000.0
2009-12-25 09:30:00,0.73049,0.73049,0.72733,0.72828,75200000.0
2009-12-25 09:35:00,0.72827,0.7301,0.72818,0.72852,56000000.0
2009-12-25 09:40:00,0.72828,0.72974,0.72817,0.72822,54400000.0
2009-12-25 09:45:00,0.72999,0.72999,0.72802,0.7283,57600000.0
2009-12-25 09:50:00,0.72818,0.73009,0.72818,0.72823,61800000.0
2009-12-25 09:55:00,0.7283,0.72975,0.728,0.728,62400000.0
2009-12-25 10:00:00,0.72924,0.72979,0.72697,0.72703,62800000.0
2009-12-25 10:05:00,0.72705,0.73034,0.72703,0.72743,63400000.0
2009-12-25 10:10:00,0.72707,0.72929,0.727,0.72707,60800000.0
2009-12-25 10:15:00,0.72978,0.72994,0.727,0.7271,56400000.0
2009-12-25 10:20:00,0.72707,0.7301,0.72695,0.72732,60800000.0
2009-12-25 10:25:00,0.7271,0.7302,0.727,0.7271,65000000.0
2009-12-25 10:30:00,0.73015,0.73015,0.72687,0.7271,59200000.0
2009-12-25 10:35:00,0.7271,0.73002,0.72697,0.72741,65000000.0
2009-12-25 10:40:00,0.7271,0.72995,0.7269,0.7271,57600000.0
2009-12-25 10:45:00,0.73002,0.73002,0.72705,0.72707,57600000.0
2009-12-25 10:50:00,0.7271,0.73012,0.72698,0.72705,64000000.0
2009-12-25 10:55:00,0.72752,0.72986,0.7268,0.7271,35200000.0
2009-12-25 11:00:00,0.72972,0.72998,0.7269,0.72707,56000000.0
2009-12-25 11:05:00,0.72707,0.73017,0.7269,0.72745,54400000.0
2009-12-25 11:10:00,0.7271,0.73016,0.72697,0.72705,67600000.0
2009-12-25 11:15:00,0.7299,0.73012,0.72685,0.72707,59200000.0
2009-12-25 11:20:00,0.72702,0.73008,0.72642,0.72731,72000000.0
2009-12-25 11:25:00,0.72707,0.73002,0.727,0.72707,43200000.0
2009-12-25 11:30:00,0.73013,0.73013,0.727,0.7271,60800000.0
2009-12-25 11:35:00,0.7271,0.72996,0.72702,0.72753,56000000.0
2009-12-25 11:40:00,0.7271,0.7297,0.72615,0.7271,52800000.0
2009-12-25 11:45:00,0.7301,0.7301,0.72702,0.72707,64000000.0
2009-12-25 11:50:00,0.72729,0.73011,0.727,0.72743,72000000.0
2009-12-25 11:55:00,0.7269,0.72985,0.7269,0.7271,56000000.0
2009-12-25 12:00:00,0.73006,0.73006,0.727,0.7271,64000000.0
2009-12-25 12:05:00,0.727,0.73019,0.727,0.72728,57600000.0
2009-12-25 12:10:00,0.7271,0.73011,0.72678,0.73011,72000000.0
2009-12-25 12:15:00,0.72707,0.73,0.72702,0.7271,68600000.0
2009-12-25 12:20:00,0.72707,0.73002,0.72702,0.72738,54400000.0
2009-12-25 12:25:00,0.7271,0.72992,0.72697,0.72707,54400000.0
2009-12-25 12:30:00,0.73008,0.73008,0.72677,0.72708,52800000.0
2009-12-25 12:35:00,0.7271,0.73002,0.72693,0.72742,66000000.0
2009-12-25 12:40:00,0.7271,0.72983,0.72692,0.72702,57400000.0
2009-12-25 12:45:00,0.72984,0.7301,0.727,0.7271,60800000.0
2009-12-25 12:50:00,0.72725,0.72999,0.72642,0.72743,75600000.0
2009-12-25 12:55:00,0.72707,0.73015,0.727,0.72702,46400000.0
2009-12-25 13:00:00,0.72728,0.73013,0.727,0.7271,64000000.0
2009-12-25 13:05:00,0.7271,0.73006,0.72702,0.72733,51200000.0
2009-12-25 13:10:00,0.72705,0.73009,0.72697,0.7271,56000000.0
2009-12-25 13:15:00,0.72988,0.73008,0.727,0.7271,56000000.0
2009-12-25 13:20:00,0.72752,0.72989,0.727,0.72752,52800000.0
2009-12-25 13:25:00,0.72705,0.7301,0.72703,0.72707,54400000.0
2009-12-25 13:30:00,0.73011,0.73011,0.72702,0.7271,103200000.0
2009-12-25 13:35:00,0.72707,0.73013,0.72698,0.72729,124800000.0
2009-12-25 13:40:00,0.7271,0.72999,0.72702,0.72707,140800000.0
2009-12-25 13:45:00,0.73007,0.73007,0.72705,0.7271,121000000.0
2009-12-25 13:50:00,0.7271,0.73003,0.72703,0.7271,156800000.0
2009-12-25 13:55:00,0.7271,0.73017,0.72705,0.73006,129600000.0
2009-12-25 14:00:00,0.7271,0.73019,0.72705,0.7271,171200000.0
2009-12-25 14:05:00,0.72735,0.73022,0.72705,0.72735,183200000.0
2009-12-25 14:10:00,0.72705,0.73026,0.72705,0.7271,117200000.0
2009-12-25 14:15:00,0.7298,0.73018,0.727,0.72703,185600000.0
2009-12-25 14:20:00,0.72705,0.73013,0.727,0.72721,157200000.0
2009-12-25 14:25:00,0.72705,0.73011,0.727,0.7271,190800000.0
2009-12-25 14:30:00,0.73007,0.73009,0.72702,0.72705,207200000.0
2009-12-25 14:35:00,0.72705,0.73008,0.72705,0.72723,234600000.0
2009-12-25 14:40:00,0.72707,0.73002,0.727,0.72707,244800000.0
2009-12-25 14:45:00,0.73005,0.73019,0.72705,0.7271,147200000.0
2009-12-25 14:50:00,0.7271,0.73028,0.7271,0.72726,132200000.0
2009-12-25 14:55:00,0.7271,0.73008,0.727,0.73005,108800000.0
2009-12-25 15:00:00,0.7271,0.7301,0.727,0.72705,153600000.0
2009-12-25 15:05:00,0.72707,0.73017,0.72702,0.72724,155200000.0
2009-12-25 15:10:00,0.72695,0.73009,0.72695,0.72707,228400000.0
2009-12-25 15:15:00,0.73013,0.73013,0.72707,0.72707,92800000.0
2009-12-25 15:20:00,0.72707,0.73003,0.72702,0.72725,164200000.0
2009-12-25 15:25:00,0.72708,0.73005,0.72613,0.72615,193400000.0
2009-12-25 15:30:00,0.72924,0.73,0.72647,0.7271,251200000.0
2009-12-25 15:35:00,0.7271,0.73008,0.72702,0.72728,204600000.0
2009-12-25 15:40:00,0.7271,0.73007,0.72705,0.7271,206400000.0
2009-12-25 15:45:00,0.73019,0.73019,0.72707,0.7271,155200000.0
2009-12-25 15:50:00,0.7271,0.73012,0.7271,0.72722,124800000.0
2009-12-25 15:55:00,0.7271,0.73,0.72705,0.7271,156800000.0
2009-12-25 16:00:00,0.72991,0.73015,0.72705,0.72712,238200000.0
2009-12-25 16:05:00,0.72705,0.73011,0.72705,0.72728,200000000.0
2009-12-25 16:10:00,0.7271,0.73011,0.72705,0.7271,160400000.0
2009-12-25 16:15:00,0.73018,0.73018,0.7271,0.7271,157200000.0
2009-12-25 16:20:00,0.7271,0.73012,0.72705,0.72733,225000000.0
2009-12-25 16:25:00,0.7271,0.7303,0.72705,0.7271,171600000.0
2009-12-25 16:30:00,0.7301,0.7301,0.72705,0.7271,235000000.0
2009-12-25 16:35:00,0.72732,0.73003,0.72705,0.72734,281000000.0
2009-12-25 16:40:00,0.72705,0.7301,0.727,0.7271,255800000.0
2009-12-25 16:45:00,0.7301,0.73036,0.72702,0.7271,317600000.0
2009-12-25 16:50:00,0.7271,0.73022,0.727,0.72734,192200000.0
2009-12-25 16:55:00,0.7271,0.73018,0.72705,0.7271,196600000.0
2009-12-25 17:00:00,0.73006,0.73007,0.727,0.7271,232000000.0
2009-12-25 17:05:00,0.7271,0.73018,0.72705,0.72729,251600000.0
2009-12-25 17:10:00,0.7271,0.72999,0.72705,0.7271,180800000.0
2009-12-25 17:15:00,0.73004,0.73004,0.72705,0.7271,158400000.0
2009-12-25 17:20:00,0.7271,0.73015,0.72707,0.72729,140800000.0
2009-12-25 17:25:00,0.7271,0.73006,0.72702,0.7271,200400000.0
2009-12-25 17:30:00,0.72991,0.73008,0.727,0.72707,371400000.0
2009-12-25 17:35:00,0.72705,0.73012,0.72697,0.72722,288400000.0
2009-12-25 17:40:00,0.72702,0.73004,0.727,0.7271,271200000.0
2009-12-25 17:45:00,0.72996,0.7301,0.72695,0.7271,455800000.0
2009-12-25 17:50:00,0.72733,0.73019,0.72702,0.72729,317000000.0
2009-12-25 17:55:00,0.7271,0.73009,0.72705,0.73005,324000000.0
2009-12-25 18:00:00,0.7271,0.72997,0.72705,0.72707,288800000.0
2009-12-25 18:05:00,0.72726,0.73012,0.72702,0.72726,320800000.0
2009-12-25 18:10:00,0.72707,0.73012,0.72702,0.7271,189600000.0
2009-12-25 18:15:00,0.73019,0.73019,0.72705,0.7271,299600000.0
2009-12-25 18:20:00,0.7271,0.73009,0.727,0.72728,269200000.0
2009-12-25 18:25:00,0.7271,0.73012,0.727,0.7271,182200000.0
2009-12-25 18:30:00,0.73005,0.73005,0.72705,0.7271,243600000.0
2009-12-25 18:35:00,0.72729,0.73009,0.72703,0.72733,301800000.0
2009-12-25 18:40:00,0.7271,0.73009,0.72697,0.72707,287200000.0
2009-12-25 18:45:00,0.73012,0.73012,0.72702,0.72707,294400000.0
2009-12-25 18:50:00,0.7271,0.72999,0.72702,0.72731,189400000.0
2009-12-25 18:55:00,0.72705,0.73003,0.727,0.7271,144400000.0
2009-12-25 19:00:00,0.73002,0.73002,0.727,0.7271,134400000.0
2009-12-25 19:05:00,0.7271,0.73016,0.72705,0.72725,252800000.0
2009-12-25 19:10:00,0.72705,0.73011,0.72702,0.7271,172000000.0
2009-12-25 19:15:00,0.72991,0.73014,0.72705,0.7271,158800000.0
2009-12-25 19:20:00,0.7271,0.73007,0.727,0.7274,131600000.0
2009-12-25 19:25:00,0.7271,0.73012,0.72702,0.72702,229800000.0
2009-12-25 19:30:00,0.73007,0.73007,0.727,0.7271,173200000.0
2009-12-25 19:35:00,0.72723,0.73014,0.72702,0.72732,108600000.0
2009-12-25 19:40:00,0.72703,0.72999,0.727,0.72707,106000000.0
2009-12-25 19:45:00,0.73012,0.73012,0.727,0.7271,112400000.0
2009-12-25 19:50:00,0.7271,0.72995,0.72705,0.72752,96000000.0
2009-12-25 19:55:00,0.7271,0.7299,0.727,0.7271,118800000.0
2009-12-25 20:00:00,0.73007,0.73011,0.72702,0.72705,118400000.0
2009-12-25 20:05:00,0.72707,0.7301,0.72695,0.72728,118800000.0
2009-12-25 20:10:00,0.72707,0.73,0.72692,0.72705,144800000.0
2009-12-25 20:15:00,0.73006,0.73006,0.72697,0.72703,96000000.0
2009-12-25 20:20:00,0.72703,0.73001,0.72698,0.72729,81600000.0
2009-12-25 20:25:00,0.7271,0.73,0.72697,0.72702,86400000.0
2009-12-25 20:30:00,0.73004,0.73004,0.72705,0.72707,144800000.0
2009-12-25 20:35:00,0.72708,0.73016,0.72702,0.72729,97600000.0
2009-12-25 20:40:00,0.72707,0.73003,0.72707,0.73,65600000.0
2009-12-25 20:45:00,0.72707,0.73011,0.72703,0.7271,92200000.0
2009-12-25 20:50:00,0.7271,0.73002,0.72707,0.72752,78400000.0
2009-12-25 20:55:00,0.7271,0.73001,0.72703,0.7271,86400000.0
2009-12-25 21:00:00,0.72998,0.73011,0.72702,0.72707,78400000.0
2009-12-25 21:05:00,0.72728,0.72997,0.72707,0.72745,54400000.0
2009-12-25 21:10:00,0.7271,0.7301,0.727,0.7271,62400000.0
2009-12-25 21:15:00,0.73011,0.73011,0.727,0.72712,56000000.0
2009-12-25 21:20:00,0.7271,0.72993,0.72707,0.72754,57600000.0
2009-12-25 21:25:00,0.7271,0.73023,0.72705,0.7271,88000000.0
2009-12-25 21:30:00,0.72995,0.73008,0.727,0.7271,52200000.0
2009-12-25 21:35:00,0.7271,0.72993,0.72697,0.72717,74600000.0
2009-12-25 21:40:00,0.72705,0.73006,0.72692,0.72707,68800000.0
2009-12-25 21:45:00,0.73013,0.73013,0.72682,0.72707,84800000.0
2009-12-25 21:50:00,0.72708,0.72992,0.72703,0.72726,81000000.0
2009-12-25 21:55:00,0.7271,0.73001,0.72703,0.72707,130400000.0
2009-12-25 22:00:00,0.73004,0.73005,0.72702,0.72705,171400000.0
2009-12-25 22:05:00,0.72705,0.72999,0.72702,0.7273,114000000.0
2009-12-25 22:10:00,0.72702,0.72983,0.72702,0.72705,86400000.0
2009-12-25 22:15:00,0.7299,0.73006,0.72697,0.727,79800000.0
2009-12-25 22:20:00,0.7271,0.73011,0.72702,0.72745,66000000.0
2009-12-25 22:25:00,0.72702,0.73002,0.72702,0.73002,84800000.0
2009-12-25 22:30:00,0.72702,0.72989,0.72685,0.72702,147000000.0
2009-12-25 22:35:00,0.727,0.72982,0.72697,0.72747,142400000.0
2009-12-25 22:40:00,0.72697,0.72997,0.7268,0.727,57600000.0
2009-12-25 22:45:00,0.72993,0.72999,0.727,0.727,94200000.0
2009-12-25 22:50:00,0.72734,0.72998,0.727,0.72739,67200000.0
2009-12-25 22:55:00,0.727,0.72986,0.727,0.727,69600000.0
2009-12-25 23:00:00,0.7299,0.72996,0.727,0.72702,84800000.0
2009-12-25 23:05:00,0.727,0.73,0.727,0.72726,68800000.0
2009-12-25 23:10:00,0.72697,0.72997,0.72697,0.72702,56000000.0
2009-12-25 23:15:00,0.7298,0.7298,0.727,0.727,54400000.0
2009-12-25 23:20:00,0.72703,0.72999,0.72695,0.72721,57400000.0
2009-12-25 23:25:00,0.727,0.72976,0.72695,0.72702,80400000.0
2009-12-25 23:30:00,0.73,0.73,0.72682,0.72695,99600000.0
2009-12-25 23:35:00,0.72703,0.73006,0.72697,0.72723,83200000.0
2009-12-25 23:40:00,0.72698,0.7299,0.72687,0.72697,77800000.0
2009-12-25 23:45:00,0.72989,0.72997,0.72697,0.727,59200000.0
2009-12-25 23:50:00,0.72697,0.73001,0.72687,0.72728,51200000.0
2009-12-25 23:55:00,0.72692,0.72988,0.7268,0.72697,111400000.0
2009-12-28 00:00:00,0.73044,0.73044,0.72852,0.72897,73600000.0
2009-12-28 00:05:00,0.72932,0.7298,0.72845,0.72979,66000000.0
2009-12-28 00:10:00,0.72972,0.73039,0.72924,0.73039,81600000.0
2009-12-28 00:15:00,0.73022,0.73118,0.73016,0.73118,52800000.0
2009-12-28 00:20:00,0.731,0.73149,0.72987,0.73047,54400000.0
2009-12-28 00:25:00,0.72978,0.73073,0.72978,0.72985,72000000.0
2009-12-28 00:30:00,0.7303,0.73092,0.73009,0.73077,83200000.0
2009-12-28 00:35:00,0.73093,0.73096,0.73044,0.73082,60200000.0
2009-12-28 00:40:00,0.73083,0.73095,0.73056,0.73075,59200000.0
2009-12-28 00:45:00,0.73073,0.73087,0.73028,0.73067,64000000.0
2009-12-28 00:50:00,0.73076,0.73088,0.73067,0.73088,56000000.0
2009-12-28 00:55:00,0.73075,0.73089,0.73058,0.73058,67200000.0
2009-12-28 01:00:00,0.73058,0.73102,0.73058,0.73076,67200000.0
2009-12-28 01:05:00,0.73062,0.73107,0.73045,0.73098,64000000.0
2009-12-28 01:10:00,0.73089,0.73152,0.73089,0.73112,54400000.0
2009-12-28 01:15:00,0.7308,0.73097,0.73067,0.73083,46400000.0
2009-12-28 01:20:00,0.73071,0.73095,0.73053,0.73081,67200000.0
2009-12-28 01:25:00,0.7308,0.73093,0.73065,0.73067,91200000.0
2009-12-28 01:30:00,0.73071,0.73088,0.7306,0.73062,123200000.0
2009-12-28 01:35:00,0.73088,0.73138,0.73027,0.73123,64000000.0
2009-12-28 01:40:00,0.73117,0.73131,0.73102,0.73118,54400000.0
2009-12-28 01:45:00,0.73118,0.73123,0.73082,0.73108,59200000.0
2009-12-28 01:50:00,0.73101,0.73116,0.73075,0.731,69800000.0
2009-12-28 01:55:00,0.73114,0.7315,0.73103,0.7315,88000000.0
2009-12-28 02:00:00,0.73215,0.73261,0.73191,0.7326,87800000.0
2009-12-28 02:05:00,0.73274,0.73287,0.73254,0.73276,70400000.0
2009-12-28 02:10:00,0.73289,0.73298,0.73254,0.73272,59600000.0
2009-12-28 02:15:00,0.73268,0.73301,0.73264,0.7328,54400000.0
2009-12-28 02:20:00,0.73271,0.73292,0.73189,0.73284,64000000.0
2009-12-28 02:25:00,0.73282,0.73286,0.73262,0.73286,120000000.0
2009-12-28 02:30:00,0.7326,0.73278,0.73254,0.73263,91200000.0
2009-12-28 02:35:00,0.73267,0.73278,0.73241,0.73268,66600000.0
2009-12-28 02:40:00,0.73258,0.73308,0.73253,0.73308,46400000.0
2009-12-28 02:45:00,0.73314,0.73334,0.73293,0.73308,54400000.0
2009-12-28 02:50:00,0.73316,0.73316,0.73257,0.73269,64000000.0
2009-12-28 02:55:00,0.73272,0.73286,0.73256,0.73262,67000000.0
2009-12-28 03:00:00,0.73269,0.73311,0.73257,0.73309,67200000.0
2009-12-28 03:05:00,0.733,0.733,0.73238,0.7325,55400000.0
2009-12-28 03:10:00,0.73264,0.73266,0.73211,0.73264,64000000.0
2009-12-28 03:15:00,0.73231,0.73308,0.73226,0.73308,59200000.0
2009-12-28 03:20:00,0.7331,0.73358,0.7331,0.73341,60800000.0
2009-12-28 03:25:00,0.7334,0.73362,0.73324,0.73324,83200000.0
2009-12-28 03:30:00,0.73287,0.73345,0.73287,0.73314,56400000.0
2009-12-28 03:35:00,0.73302,0.73302,0.73239,0.73266,48000000.0
2009-12-28 03:40:00,0.73305,0.73315,0.73215,0.73215,53200000.0
2009-12-28 03:45:00,0.73235,0.73241,0.73156,0.73171,82000000.0
2009-12-28 03:50:00,0.73172,0.73208,0.73159,0.7319,65600000.0
2009-12-28 03:55:00,0.73122,0.73159,0.73112,0.73137,73600000.0
2009-12-28 04:00:00,0.73151,0.73183,0.73136,0.73152,112000000.0
2009-12-28 04:05:00,0.73157,0.73192,0.73113,0.73162,51200000.0
2009-12-28 04:10:00,0.73157,0.73181,0.73136,0.73143,59200000.0
2009-12-28 04:15:00,0.73154,0.73174,0.73069,0.73162,78200000.0
2009-12-28 04:20:00,0.73174,0.73191,0.73147,0.73157,83600000.0
2009-12-28 04:25:00,0.73165,0.73207,0.73132,0.73207,99600000.0
2009-12-28 04:30:00,0.73213,0.73226,0.73188,0.73205,80000000.0
2009-12-28 04:35:00,0.73193,0.7323,0.73193,0.73222,58000000.0
2009-12-28 04:40:00,0.73225,0.7324,0.73164,0.7324,54400000.0
2009-12-28 04:45:00,0.73239,0.73256,0.73234,0.73253,56000000.0
2009-12-28 04:50:00,0.7324,0.7325,0.73206,0.73238,68800000.0
2009-12-28 04:55:00,0.73244,0.73254,0.73167,0.73222,84800000.0
2009-12-28 05:00:00,0.73229,0.73238,0.73158,0.73226,68800000.0
2009-12-28 05:05:00,0.73238,0.73238,0.73142,0.7319,67200000.0
2009-12-28 05:10:00,0.73217,0.73239,0.73195,0.73234,94400000.0
2009-12-28 05:15:00,0.73233,0.73262,0.73188,0.73239,68800000.0
2009-12-28 05:20:00,0.7326,0.73316,0.73256,0.73316,143200000.0
2009-12-28 05:25:00,0.73317,0.73325,0.73239,0.73325,147200000.0
2009-12-28 05:30:00,0.73247,0.73335,0.73247,0.73327,84800000.0
2009-12-28 05:35:00,0.73329,0.73335,0.73236,0.7333,65600000.0
2009-12-28 05:40:00,0.7332,0.73339,0.73315,0.73316,80000000.0
2009-12-28 05:45:00,0.73253,0.73338,0.73253,0.73305,86800000.0
2009-12-28 05:50:00,0.73313,0.73319,0.73243,0.73295,115600000.0
2009-12-28 05:55:00,0.73297,0.73324,0.73242,0.73323,171000000.0
2009-12-28 06:00:00,0.73328,0.73355,0.73256,0.73355,129000000.0
2009-12-28 06:05:00,0.73355,0.73356,0.73341,0.7335,81600000.0
2009-12-28 06:10:00,0.73357,0.7336,0.73269,0.73355,84800000.0
2009-12-28 06:15:00,0.73291,0.73368,0.73291,0.73366,68800000.0
2009-12-28 06:20:00,0.73366,0.73397,0.73311,0.73384,75200000.0
2009-12-28 06:25:00,0.73392,0.73392,0.73348,0.73391,52800000.0
2009-12-28 06:30:00,0.73335,0.73432,0.73335,0.73432,88000000.0
2009-12-28 06:35:00,0.73425,0.73425,0.73378,0.73417,57600000.0
2009-12-28 06:40:00,0.73413,0.73414,0.73398,0.73414,56000000.0
2009-12-28 06:45:00,0.73369,0.73432,0.73369,0.73429,61800000.0
2009-12-28 06:50:00,0.73427,0.73429,0.73344,0.73416,54200000.0
2009-12-28 06:55:00,0.7342,0.73432,0.73403,0.73422,77800000.0
2009-12-28 07:00:00,0.73348,0.73434,0.73348,0.73426,86400000.0
2009-12-28 07:05:00,0.73427,0.73435,0.73415,0.7342,77800000.0
2009-12-28 07:10:00,0.73422,0.73427,0.73402,0.73406,92800000.0
2009-12-28 07:15:00,0.73406,0.73406,0.73359,0.73404,65600000.0
2009-12-28 07:20:00,0.73384,0.73448,0.73326,0.73418,97000000.0
2009-12-28 07:25:00,0.7344,0.73452,0.73431,0.73431,143400000.0
2009-12-28 07:30:00,0.73398,0.73437,0.73369,0.73421,86400000.0
2009-12-28 07:35:00,0.73431,0.73449,0.73426,0.73438,82400000.0
2009-12-28 07:40:00,0.73438,0.73446,0.73363,0.73429,96000000.0
2009-12-28 07:45:00,0.73428,0.73436,0.73404,0.73417,144800000.0
2009-12-28 07:50:00,0.73403,0.73408,0.73337,0.73398,120000000.0
2009-12-28 07:55:00,0.73417,0.73427,0.73353,0.73413,118400000.0
2009-12-28 08:00:00,0.73408,0.73413,0.73377,0.73388,118400000.0
2009-12-28 08:05:00,0.73412,0.73413,0.7339,0.73406,96400000.0
2009-12-28 08:10:00,0.73391,0.73409,0.73368,0.73405,112000000.0
2009-12-28 08:15:00,0.73396,0.7341,0.73389,0.73389,105600000.0
2009-12-28 08:20:00,0.73372,0.73408,0.73362,0.73401,108800000.0
2009-12-28 08:25:00,0.73405,0.73415,0.73373,0.73392,172800000.0
2009-12-28 08:30:00,0.73389,0.73414,0.73381,0.73405,231200000.0
2009-12-28 08:35:00,0.73398,0.73413,0.7338,0.73408,131200000.0
2009-12-28 08:40:00,0.73406,0.73412,0.73373,0.73399,158800000.0
2009-12-28 08:45:00,0.73398,0.73402,0.73359,0.73368,170600000.0
2009-12-28 08:50:00,0.73359,0.7338,0.73355,0.73363,252800000.0
2009-12-28 08:55:00,0.7336,0.73371,0.73334,0.73371,134800000.0
2009-12-28 09:00:00,0.73368,0.73378,0.73312,0.73357,145600000.0
2009-12-28 09:05:00,0.73375,0.73388,0.73352,0.73365,188200000.0
2009-12-28 09:10:00,0.73367,0.7341,0.73333,0.7341,294400000.0
2009-12-28 09:15:00,0.73419,0.73428,0.73384,0.73391,286400000.0
2009-12-28 09:20:00,0.73386,0.73388,0.73284,0.73361,302400000.0
2009-12-28 09:25:00,0.73369,0.73395,0.7335,0.73386,243200000.0
2009-12-28 09:30:00,0.73401,0.73435,0.7339,0.73413,182400000.0
2009-12-28 09:35:00,0.73408,0.73408,0.73359,0.73375,271200000.0
2009-12-28 09:40:00,0.73371,0.73384,0.73364,0.73373,299600000.0
2009-12-28 09:45:00,0.73385,0.73412,0.73385,0.73407,188800000.0
2009-12-28 09:50:00,0.73415,0.73432,0.734,0.73428,320400000.0
2009-12-28 09:55:00,0.73431,0.7344,0.73361,0.73361,287000000.0
2009-12-28 10:00:00,0.73349,0.7344,0.73349,0.7343,325600000.0
2009-12-28 10:05:00,0.73424,0.73458,0.73387,0.73455,317200000.0
2009-12-28 10:10:00,0.73422,0.73444,0.73403,0.73412,455200000.0
2009-12-28 10:15:00,0.73356,0.7341,0.73356,0.73386,269800000.0
2009-12-28 10:20:00,0.73357,0.73435,0.73333,0.73435,288800000.0
2009-12-28 10:25:00,0.7343,0.73439,0.73386,0.73417,370400000.0
2009-12-28 10:30:00,0.73415,0.73415,0.73386,0.73398,200000000.0
2009-12-28 10:35:00,0.73397,0.73398,0.73315,0.73375,141200000.0
2009-12-28 10:40:00,0.73376,0.7339,0.73366,0.73374,157800000.0
2009-12-28 10:45:00,0.7338,0.73395,0.73344,0.73383,180200000.0
2009-12-28 10:50:00,0.73385,0.73398,0.73383,0.73386,253200000.0
2009-12-28 10:55:00,0.73385,0.7339,0.73336,0.73339,231600000.0
2009-12-28 11:00:00,0.7332,0.7332,0.73281,0.73295,196200000.0
2009-12-28 11:05:00,0.73291,0.73294,0.73247,0.73273,192000000.0
2009-12-28 11:10:00,0.73271,0.73334,0.7326,0.73319,316800000.0
2009-12-28 11:15:00,0.73333,0.73333,0.73272,0.73301,255800000.0
2009-12-28 11:20:00,0.73302,0.73311,0.73268,0.73311,281800000.0
2009-12-28 11:25:00,0.73319,0.73319,0.73277,0.73291,235000000.0
2009-12-28 11:30:00,0.73304,0.73326,0.73304,0.73308,171600000.0
2009-12-28 11:35:00,0.73312,0.73313,0.73242,0.73285,225000000.0
2009-12-28 11:40:00,0.73298,0.73328,0.73248,0.73307,193000000.0
2009-12-28 11:45:00,0.73296,0.73334,0.73237,0.73328,207800000.0
2009-12-28 11:50:00,0.73327,0.73332,0.73269,0.73321,201000000.0
2009-12-28 11:55:00,0.73322,0.73328,0.73298,0.73314,238200000.0
2009-12-28 12:00:00,0.73316,0.7333,0.73286,0.73286,156800000.0
2009-12-28 12:05:00,0.73315,0.73315,0.73252,0.73252,125200000.0
2009-12-28 12:10:00,0.73284,0.73307,0.73283,0.73283,155200000.0
2009-12-28 12:15:00,0.73281,0.73304,0.73265,0.73277,206400000.0
2009-12-28 12:20:00,0.73277,0.73302,0.73245,0.73296,204800000.0
2009-12-28 12:25:00,0.73303,0.73355,0.73235,0.73235,249800000.0
2009-12-28 12:30:00,0.73226,0.73358,0.73196,0.73348,194000000.0
2009-12-28 12:35:00,0.73348,0.73348,0.73259,0.73309,164600000.0
2009-12-28 12:40:00,0.73327,0.73327,0.73304,0.73319,92800000.0
2009-12-28 12:45:00,0.73337,0.73348,0.73314,0.73314,228000000.0
2009-12-28 12:50:00,0.7333,0.73341,0.73299,0.73336,155200000.0
2009-12-28 12:55:00,0.7334,0.73347,0.73265,0.73325,153000000.0
2009-12-28 13:00:00,0.73325,0.73348,0.73258,0.73304,108800000.0
2009-12-28 13:05:00,0.73324,0.73324,0.73297,0.73303,132800000.0
2009-12-28 13:10:00,0.73298,0.73302,0.73241,0.73277,146000000.0
2009-12-28 13:15:00,0.7322,0.73285,0.7322,0.73266,245000000.0
2009-12-28 13:20:00,0.73268,0.73282,0.73203,0.73267,234600000.0
2009-12-28 13:25:00,0.73287,0.73289,0.73208,0.73286,208400000.0
2009-12-28 13:30:00,0.7321,0.73294,0.7321,0.73282,190800000.0
2009-12-28 13:35:00,0.73283,0.73292,0.73267,0.73286,156800000.0
2009-12-28 13:40:00,0.73255,0.73288,0.73244,0.73276,186400000.0
2009-12-28 13:45:00,0.73269,0.73281,0.73212,0.73257,116600000.0
2009-12-28 13:50:00,0.73284,0.73284,0.7321,0.73251,182800000.0
2009-12-28 13:55:00,0.73252,0.73252,0.73201,0.7321,170600000.0
2009-12-28 14:00:00,0.73227,0.73227,0.73212,0.73222,129600000.0
2009-12-28 14:05:00,0.73224,0.73259,0.73165,0.73241,156400000.0
2009-12-28 14:10:00,0.73228,0.73243,0.73217,0.7324,121000000.0
2009-12-28 14:15:00,0.73239,0.73263,0.73228,0.73261,140200000.0
2009-12-28 14:20:00,0.73261,0.73274,0.73246,0.7326,125200000.0
2009-12-28 14:25:00,0.73236,0.73263,0.73233,0.73251,104000000.0
2009-12-28 14:30:00,0.73249,0.7326,0.73227,0.73227,54400000.0
2009-12-28 14:35:00,0.73207,0.73221,0.73132,0.73196,52200000.0
2009-12-28 14:40:00,0.73214,0.73218,0.73192,0.73205,56000000.0
2009-12-28 14:45:00,0.73209,0.73259,0.73152,0.73255,55400000.0
2009-12-28 14:50:00,0.73243,0.73256,0.7318,0.73213,52000000.0
2009-12-28 14:55:00,0.73229,0.73264,0.73226,0.73258,64000000.0
2009-12-28 15:00:00,0.73261,0.73274,0.73171,0.73259,57600000.0
2009-12-28 15:05:00,0.73263,0.7328,0.73178,0.73246,75200000.0
2009-12-28 15:10:00,0.73263,0.73279,0.73203,0.73269,60800000.0
2009-12-28 15:15:00,0.73259,0.73271,0.73211,0.73225,58000000.0
2009-12-28 15:20:00,0.73216,0.73216,0.73143,0.7319,65000000.0
2009-12-28 15:25:00,0.73186,0.73201,0.73159,0.73196,52800000.0
2009-12-28 15:30:00,0.73201,0.73209,0.73189,0.73205,54400000.0
2009-12-28 15:35:00,0.73202,0.73232,0.73199,0.73232,54400000.0
2009-12-28 15:40:00,0.73225,0.73247,0.7322,0.7323,68800000.0
2009-12-28 15:45:00,0.73236,0.73241,0.73195,0.7323,72000000.0
2009-12-28 15:50:00,0.73228,0.73263,0.73228,0.73236,58000000.0
2009-12-28 15:55:00,0.7324,0.73254,0.73186,0.73249,64400000.0
2009-12-28 16:00:00,0.73249,0.73272,0.73227,0.73242,56000000.0
2009-12-28 16:05:00,0.7326,0.73277,0.73245,0.73274,72400000.0
2009-12-28 16:10:00,0.73269,0.73279,0.73256,0.73279,64400000.0
2009-12-28 16:15:00,0.73294,0.73313,0.73201,0.7329,53200000.0
2009-12-28 16:20:00,0.73293,0.73293,0.73247,0.73247,55400000.0
2009-12-28 16:25:00,0.73244,0.7325,0.73198,0.73238,60800000.0
2009-12-28 16:30:00,0.73231,0.73245,0.73177,0.7323,52600000.0
2009-12-28 16:35:00,0.73226,0.73227,0.73127,0.73193,72000000.0
2009-12-28 16:40:00,0.73213,0.73235,0.73194,0.7322,59200000.0
2009-12-28 16:45:00,0.73209,0.7322,0.73165,0.7322,68800000.0
2009-12-28 16:50:00,0.73239,0.7326,0.73228,0.73258,54400000.0
2009-12-28 16:55:00,0.73266,0.7327,0.7319,0.73262,56000000.0
2009-12-28 17:00:00,0.73267,0.73291,0.73223,0.73285,48000000.0
2009-12-28 17:05:00,0.73272,0.73284,0.73266,0.73275,64000000.0
2009-12-28 17:10:00,0.73262,0.73265,0.73228,0.7326,58000000.0
2009-12-28 17:15:00,0.73265,0.73313,0.73244,0.73312,57600000.0
2009-12-28 17:20:00,0.73287,0.73322,0.73279,0.73294,64400000.0
2009-12-28 17:25:00,0.73306,0.73318,0.73285,0.73289,59200000.0
2009-12-28 17:30:00,0.73293,0.73299,0.73212,0.73235,65600000.0
2009-12-28 17:35:00,0.73222,0.7326,0.73196,0.73237,60800000.0
2009-12-28 17:40:00,0.73264,0.73271,0.73244,0.73244,56400000.0
2009-12-28 17:45:00,0.73248,0.73259,0.7313,0.73205,60800000.0
2009-12-28 17:50:00,0.73205,0.73232,0.73181,0.73226,64400000.0
2009-12-28 17:55:00,0.73233,0.73243,0.73178,0.73178,61800000.0
2009-12-28 18:00:00,0.73145,0.73231,0.73145,0.73217,62400000.0
2009-12-28 18:05:00,0.73215,0.73224,0.73185,0.73197,62400000.0
2009-12-28 18:10:00,0.73213,0.73217,0.73166,0.73199,57600000.0
2009-12-28 18:15:00,0.73204,0.73225,0.73191,0.73198,54400000.0
2009-12-28 18:20:00,0.73198,0.73214,0.73147,0.73185,56000000.0
2009-12-28 18:25:00,0.73186,0.73285,0.73139,0.7322,75200000.0
2009-12-28 18:30:00,0.7322,0.73258,0.73189,0.73248,54400000.0
2009-12-28 18:35:00,0.73262,0.73263,0.73227,0.73243,67200000.0
2009-12-28 18:40:00,0.73245,0.73247,0.73224,0.73228,57000000.0
2009-12-28 18:45:00,0.73225,0.73236,0.73177,0.73186,57600000.0
2009-12-28 18:50:00,0.7319,0.73252,0.73165,0.73243,57600000.0
2009-12-28 18:55:00,0.73258,0.73266,0.73247,0.73265,53800000.0
2009-12-28 19:00:00,0.73259,0.73268,0.73177,0.73251,48000000.0
2009-12-28 19:05:00,0.73251,0.7326,0.73232,0.73252,59200000.0
2009-12-28 19:10:00,0.7323,0.73258,0.73228,0.73242,59200000.0
2009-12-28 19:15:00,0.73257,0.73259,0.7314,0.73252,54400000.0
2009-12-28 19:20:00,0.73228,0.73244,0.73186,0.73227,53800000.0
2009-12-28 19:25:00,0.7322,0.73258,0.7317,0.73253,57600000.0
2009-12-28 19:30:00,0.73234,0.73237,0.7318,0.73237,57600000.0
2009-12-28 19:35:00,0.73213,0.73233,0.73168,0.73228,65600000.0
2009-12-28 19:40:00,0.73235,0.73241,0.73161,0.73237,58600000.0
2009-12-28 19:45:00,0.73249,0.73261,0.73226,0.73249,58000000.0
2009-12-28 19:50:00,0.73247,0.7325,0.73212,0.73234,64000000.0
2009-12-28 19:55:00,0.73244,0.73256,0.73148,0.73249,52200000.0
2009-12-28 20:00:00,0.73259,0.73267,0.73218,0.73238,52800000.0
2009-12-28 20:05:00,0.7323,0.73248,0.7319,0.73244,66000000.0
2009-12-28 20:10:00,0.73247,0.73248,0.73178,0.73248,52800000.0
2009-12-28 20:15:00,0.73242,0.73252,0.73198,0.73237,54400000.0
2009-12-28 20:20:00,0.73229,0.73254,0.73209,0.73238,65600000.0
2009-12-28 20:25:00,0.73246,0.73246,0.73158,0.73231,64000000.0
2009-12-28 20:30:00,0.73235,0.7324,0.73151,0.73221,62400000.0
2009-12-28 20:35:00,0.73232,0.73232,0.73215,0.73215,61200000.0
2009-12-28 20:40:00,0.7322,0.73227,0.73156,0.7322,56000000.0
2009-12-28 20:45:00,0.73218,0.73233,0.73208,0.73229,48000000.0
2009-12-28 20:50:00,0.73237,0.7324,0.7322,0.73224,59200000.0
2009-12-28 20:55:00,0.73224,0.73235,0.73162,0.7322,67200000.0
2009-12-28 21:00:00,0.73224,0.73236,0.73179,0.7323,64000000.0
2009-12-28 21:05:00,0.73223,0.73237,0.73159,0.7322,57000000.0
2009-12-28 21:10:00,0.73242,0.73257,0.73228,0.73237,52800000.0
2009-12-28 21:15:00,0.73243,0.73268,0.73228,0.73268,55800000.0
2009-12-28 21:20:00,0.73239,0.73271,0.73169,0.73244,72000000.0
2009-12-28 21:25:00,0.73246,0.73248,0.73201,0.73211,59600000.0
2009-12-28 21:30:00,0.73203,0.73213,0.73101,0.73198,53800000.0
2009-12-28 21:35:00,0.73187,0.73204,0.73116,0.73172,67600000.0
2009-12-28 21:40:00,0.73174,0.73207,0.73124,0.73197,67600000.0
2009-12-28 21:45:00,0.73193,0.73198,0.73155,0.73193,62400000.0
2009-12-28 21:50:00,0.73176,0.73216,0.73126,0.73214,54400000.0
2009-12-28 21:55:00,0.73223,0.73245,0.73215,0.73242,56000000.0
2009-12-28 22:00:00,0.7324,0.73256,0.73184,0.73235,49600000.0
2009-12-28 22:05:00,0.73237,0.73254,0.73237,0.73246,60800000.0
2009-12-28 22:10:00,0.73234,0.7326,0.73233,0.73247,59600000.0
2009-12-28 22:15:00,0.73256,0.73276,0.73205,0.73265,51200000.0
2009-12-28 22:20:00,0.73259,0.73282,0.73198,0.73245,59200000.0
2009-12-28 22:25:00,0.73274,0.7328,0.73207,0.73225,68800000.0
2009-12-28 22:30:00,0.73228,0.73234,0.73211,0.73212,56000000.0
2009-12-28 22:35:00,0.73197,0.73224,0.73135,0.73205,56000000.0
2009-12-28 22:40:00,0.73222,0.73264,0.7317,0.73264,51200000.0
2009-12-28 22:45:00,0.73244,0.73257,0.73221,0.73248,65600000.0
2009-12-28 22:50:00,0.73245,0.73248,0.73227,0.73238,68800000.0
2009-12-28 22:55:00,0.73226,0.73253,0.73197,0.73236,67200000.0
2009-12-28 23:00:00,0.73242,0.73242,0.73188,0.73208,57000000.0
2009-12-28 23:05:00,0.7322,0.73225,0.73172,0.73198,59200000.0
2009-12-28 23:10:00,0.73193,0.73245,0.73188,0.73245,65600000.0
2009-12-28 23:15:00,0.73248,0.73252,0.73171,0.73236,60800000.0
2009-12-28 23:20:00,0.73243,0.73243,0.73172,0.73231,51200000.0
2009-12-28 23:25:00,0.73243,0.73262,0.73186,0.7326,60800000.0
2009-12-28 23:30:00,0.73182,0.73266,0.73182,0.73238,61200000.0
2009-12-28 23:35:00,0.73234,0.73265,0.73186,0.73252,48000000.0
2009-12-28 23:40:00,0.73263,0.73268,0.73196,0.73251,54400000.0
2009-12-28 23:45:00,0.73186,0.7327,0.73132,0.73238,60800000.0
2009-12-28 23:50:00,0.73235,0.73265,0.73181,0.73247,50000000.0
2009-12-28 23:55:00,0.73238,0.73259,0.73215,0.73221,52800000.0
2009-12-29 00:00:00,0.73218,0.7323,0.73158,0.73225,62400000.0
2009-12-29 00:05:00,0.73224,0.73228,0.73145,0.73217,52200000.0
2009-12-29 00:10:00,0.7319,0.73252,0.73184,0.73252,60800000.0
2009-12-29 00:15:00,0.73209,0.73269,0.73204,0.73246,59200000.0
2009-12-29 00:20:00,0.73255,0.73273,0.73187,0.73233,57600000.0
2009-12-29 00:25:00,0.7325,0.73273,0.73211,0.73211,60800000.0
2009-12-29 00:30:00,0.73274,0.73295,0.73253,0.73291,52800000.0
2009-12-29 00:35:00,0.73295,0.73297,0.73203,0.7328,59600000.0
2009-12-29 00:40:00,0.73283,0.7329,0.73221,0.73289,56000000.0
2009-12-29 00:45:00,0.73228,0.73292,0.73218,0.73261,61200000.0
2009-12-29 00:50:00,0.73273,0.73284,0.73226,0.73278,62400000.0
2009-12-29 00:55:00,0.73288,0.73294,0.73223,0.73231,56000000.0
2009-12-29 01:00:00,0.73237,0.73253,0.73161,0.73242,63400000.0
2009-12-29 01:05:00,0.73232,0.7329,0.73162,0.73286,59200000.0
2009-12-29 01:10:00,0.73298,0.73302,0.73222,0.73281,59200000.0
2009-12-29 01:15:00,0.73187,0.7328,0.73187,0.73268,59600000.0
2009-12-29 01:20:00,0.73281,0.73282,0.73205,0.73271,65600000.0
2009-12-29 01:25:00,0.7328,0.73299,0.73221,0.73221,52800000.0
2009-12-29 01:30:00,0.73282,0.73288,0.73192,0.73277,57600000.0
2009-12-29 01:35:00,0.73281,0.73283,0.73157,0.73237,62400000.0
2009-12-29 01:40:00,0.73251,0.73257,0.7315,0.73257,67600000.0
2009-12-29 01:45:00,0.73197,0.73255,0.73197,0.73239,52200000.0
2009-12-29 01:50:00,0.73245,0.73247,0.7316,0.73247,60800000.0
2009-12-29 01:55:00,0.73237,0.73251,0.73191,0.73218,62400000.0
2009-12-29 02:00:00,0.73236,0.73264,0.73229,0.73246,88000000.0
2009-12-29 02:05:00,0.73276,0.73306,0.73276,0.73288,69800000.0
2009-12-29 02:10:00,0.73298,0.73305,0.73267,0.73298,59600000.0
2009-12-29 02:15:00,0.7323,0.73317,0.7323,0.73317,54400000.0
2009-12-29 02:20:00,0.73303,0.73309,0.73195,0.73273,64000000.0
2009-12-29 02:25:00,0.7329,0.733,0.73243,0.73256,120000000.0
2009-12-29 02:30:00,0.73254,0.73264,0.73243,0.73258,91600000.0
2009-12-29 02:35:00,0.73254,0.73259,0.73183,0.73228,65600000.0
2009-12-29 02:40:00,0.73234,0.73241,0.73214,0.73239,51200000.0
2009-12-29 02:45:00,0.73174,0.73293,0.73174,0.73289,54400000.0
2009-12-29 02:50:00,0.73289,0.73293,0.73259,0.73268,64000000.0
2009-12-29 02:55:00,0.73291,0.73291,0.73255,0.73264,67200000.0
2009-12-29 03:00:00,0.73264,0.73284,0.73195,0.73253,67200000.0
2009-12-29 03:05:00,0.73269,0.73281,0.73256,0.73275,55400000.0
2009-12-29 03:10:00,0.73266,0.73278,0.73248,0.73252,64000000.0
2009-12-29 03:15:00,0.73253,0.73271,0.73241,0.73265,59200000.0
2009-12-29 03:20:00,0.73255,0.73266,0.73204,0.73258,60800000.0
2009-12-29 03:25:00,0.73261,0.73286,0.73256,0.73263,83200000.0
2009-12-29 03:30:00,0.73265,0.73274,0.73196,0.73245,60800000.0
2009-12-29 03:35:00,0.73228,0.73266,0.73149,0.73242,48000000.0
2009-12-29 03:40:00,0.7326,0.73267,0.73239,0.73248,52200000.0
2009-12-29 03:45:00,0.73194,0.7328,0.73149,0.73242,81000000.0
2009-12-29 03:50:00,0.73249,0.73269,0.73168,0.73269,65600000.0
2009-12-29 03:55:00,0.73231,0.73279,0.73176,0.73259,73400000.0
2009-12-29 04:00:00,0.73263,0.73289,0.73215,0.73274,111400000.0
2009-12-29 04:05:00,0.73263,0.73276,0.73194,0.73266,50600000.0
2009-12-29 04:10:00,0.73268,0.73272,0.73218,0.73226,59200000.0
2009-12-29 04:15:00,0.73235,0.73237,0.7315,0.73224,78400000.0
2009-12-29 04:20:00,0.73234,0.73239,0.73147,0.73235,83200000.0
2009-12-29 04:25:00,0.73224,0.73244,0.73152,0.73244,99000000.0
2009-12-29 04:30:00,0.73245,0.73253,0.73195,0.73228,80000000.0
2009-12-29 04:35:00,0.73245,0.73246,0.73161,0.73231,57600000.0
2009-12-29 04:40:00,0.7324,0.73249,0.73188,0.73205,54400000.0
2009-12-29 04:45:00,0.73212,0.7324,0.73212,0.7323,56000000.0
2009-12-29 04:50:00,0.73224,0.73237,0.73165,0.73205,69200000.0
2009-12-29 04:55:00,0.73226,0.73242,0.73205,0.73221,84800000.0
2009-12-29 05:00:00,0.7322,0.73238,0.73159,0.73221,69200000.0
2009-12-29 05:05:00,0.73241,0.73241,0.73163,0.73213,67200000.0
2009-12-29 05:10:00,0.73235,0.73242,0.73153,0.73222,93200000.0
2009-12-29 05:15:00,0.73233,0.73282,0.73233,0.73265,69200000.0
2009-12-29 05:20:00,0.73274,0.73294,0.73207,0.73266,142400000.0
2009-12-29 05:25:00,0.73259,0.73266,0.73204,0.73261,147000000.0
2009-12-29 05:30:00,0.7326,0.73268,0.73208,0.73239,84800000.0
2009-12-29 05:35:00,0.73248,0.73274,0.73247,0.73269,65600000.0
2009-12-29 05:40:00,0.73267,0.73276,0.73213,0.73275,80000000.0
2009-12-29 05:45:00,0.73275,0.73275,0.73193,0.73242,86400000.0
2009-12-29 05:50:00,0.73244,0.73255,0.73236,0.73246,115200000.0
2009-12-29 05:55:00,0.73253,0.73261,0.73184,0.73255,171600000.0
2009-12-29 06:00:00,0.73254,0.73276,0.73238,0.73263,129400000.0
2009-12-29 06:05:00,0.73268,0.73271,0.73207,0.73261,81600000.0
2009-12-29 06:10:00,0.73255,0.73266,0.732,0.73247,84800000.0
2009-12-29 06:15:00,0.73167,0.73252,0.73167,0.73222,62400000.0
2009-12-29 06:20:00,0.73232,0.73247,0.73153,0.73239,75200000.0
2009-12-29 06:25:00,0.7324,0.73253,0.73188,0.73248,53200000.0
2009-12-29 06:30:00,0.73257,0.73291,0.73202,0.73289,88000000.0
2009-12-29 06:35:00,0.73289,0.73293,0.73212,0.73261,57600000.0
2009-12-29 06:40:00,0.73281,0.73281,0.73177,0.73252,56000000.0
2009-12-29 06:45:00,0.73254,0.7327,0.73187,0.73267,58000000.0
2009-12-29 06:50:00,0.7326,0.73286,0.73198,0.73278,54400000.0
2009-12-29 06:55:00,0.73282,0.73284,0.73263,0.73263,77800000.0
2009-12-29 07:00:00,0.73259,0.73288,0.73197,0.73283,76800000.0
2009-12-29 07:05:00,0.73268,0.73276,0.73179,0.73271,78400000.0
2009-12-29 07:10:00,0.73271,0.73273,0.73257,0.7327,92800000.0
2009-12-29 07:15:00,0.73213,0.73278,0.73213,0.73268,65600000.0
2009-12-29 07:20:00,0.73264,0.73281,0.73243,0.73274,98000000.0
2009-12-29 07:25:00,0.7327,0.73273,0.73246,0.73248,144800000.0
2009-12-29 07:30:00,0.73249,0.73254,0.73176,0.73241,85200000.0
2009-12-29 07:35:00,0.73222,0.73229,0.73137,0.73217,81600000.0
2009-12-29 07:40:00,0.73217,0.73261,0.73217,0.73261,96000000.0
2009-12-29 07:45:00,0.73267,0.73297,0.73256,0.73282,144000000.0
2009-12-29 07:50:00,0.73288,0.73291,0.73207,0.73278,120000000.0
2009-12-29 07:55:00,0.73285,0.73288,0.73231,0.73278,118400000.0
2009-12-29 08:00:00,0.73274,0.73296,0.73256,0.73296,123200000.0
2009-12-29 08:05:00,0.73294,0.73294,0.73166,0.7322,96000000.0
2009-12-29 08:10:00,0.73221,0.73251,0.73211,0.73232,112000000.0
2009-12-29 08:15:00,0.73175,0.73278,0.73175,0.73267,105600000.0
2009-12-29 08:20:00,0.7327,0.73307,0.73219,0.73266,108800000.0
2009-12-29 08:25:00,0.73305,0.73306,0.73273,0.73292,172800000.0
2009-12-29 08:30:00,0.73289,0.73324,0.73285,0.73317,230400000.0
2009-12-29 08:35:00,0.7331,0.73361,0.73302,0.7336,131200000.0
2009-12-29 08:40:00,0.73369,0.7339,0.73351,0.7339,159200000.0
2009-12-29 08:45:00,0.7337,0.73376,0.73322,0.73327,171000000.0
2009-12-29 08:50:00,0.73326,0.7335,0.7329,0.73301,252600000.0
2009-12-29 08:55:00,0.73317,0.73325,0.73297,0.73321,134400000.0
2009-12-29 09:00:00,0.73324,0.73329,0.73287,0.73305,145600000.0
2009-12-29 09:05:00,0.73316,0.73322,0.73229,0.73308,188200000.0
2009-12-29 09:10:00,0.73304,0.73319,0.73292,0.73313,295200000.0
2009-12-29 09:15:00,0.73312,0.73313,0.73247,0.73266,286800000.0
2009-12-29 09:20:00,0.7327,0.73285,0.73213,0.73251,302400000.0
2009-12-29 09:25:00,0.73284,0.73309,0.73279,0.73279,243400000.0
2009-12-29 09:30:00,0.73274,0.73294,0.73215,0.73224,182400000.0
2009-12-29 09:35:00,0.73218,0.73241,0.73178,0.73241,270400000.0
2009-12-29 09:40:00,0.73239,0.73253,0.73228,0.73234,298400000.0
2009-12-29 09:45:00,0.73224,0.73232,0.73211,0.73214,188800000.0
2009-12-29 09:50:00,0.73213,0.73218,0.73184,0.73203,319600000.0
2009-12-29 09:55:00,0.73203,0.73206,0.73189,0.73189,288400000.0
2009-12-29 10:00:00,0.73195,0.73203,0.73184,0.73203,325200000.0
2009-12-29 10:05:00,0.73195,0.73277,0.73173,0.73255,316200000.0
2009-12-29 10:10:00,0.73248,0.73283,0.73226,0.7328,456000000.0
2009-12-29 10:15:00,0.73309,0.73316,0.73266,0.73269,271000000.0
2009-12-29 10:20:00,0.73272,0.73291,0.73259,0.73259,286800000.0
2009-12-29 10:25:00,0.73269,0.73285,0.73259,0.73264,370000000.0
2009-12-29 10:30:00,0.73269,0.73275,0.73253,0.73268,200400000.0
2009-12-29 10:35:00,0.73261,0.733,0.73259,0.73281,141600000.0
2009-12-29 10:40:00,0.73275,0.73297,0.73271,0.73292,158800000.0
2009-12-29 10:45:00,0.73292,0.73292,0.73252,0.73291,181600000.0
2009-12-29 10:50:00,0.73299,0.73418,0.73299,0.73388,253200000.0
2009-12-29 10:55:00,0.7339,0.73393,0.73368,0.73371,232000000.0
2009-12-29 11:00:00,0.73368,0.73375,0.73362,0.73365,196200000.0
2009-12-29 11:05:00,0.73368,0.73402,0.73348,0.73398,191400000.0
2009-12-29 11:10:00,0.734,0.73416,0.73377,0.73377,317600000.0
2009-12-29 11:15:00,0.73376,0.73417,0.73367,0.7341,256800000.0
2009-12-29 11:20:00,0.73413,0.7343,0.73406,0.73417,280400000.0
2009-12-29 11:25:00,0.73414,0.73417,0.73389,0.7339,235400000.0
2009-12-29 11:30:00,0.73393,0.73423,0.73393,0.73418,171200000.0
2009-12-29 11:35:00,0.7342,0.73464,0.7342,0.73446,226000000.0
2009-12-29 11:40:00,0.73448,0.73471,0.73448,0.73465,193000000.0
2009-12-29 11:45:00,0.73469,0.73476,0.73449,0.73466,208000000.0
2009-12-29 11:50:00,0.73469,0.73481,0.73447,0.7347,200800000.0
2009-12-29 11:55:00,0.7348,0.73549,0.73475,0.73546,238400000.0
2009-12-29 12:00:00,0.73548,0.73585,0.73548,0.73556,156800000.0
2009-12-29 12:05:00,0.7357,0.73578,0.73486,0.73559,126000000.0
2009-12-29 12:10:00,0.7356,0.73572,0.73476,0.73567,155200000.0
2009-12-29 12:15:00,0.73493,0.73575,0.73493,0.73567,206400000.0
2009-12-29 12:20:00,0.73564,0.73587,0.73478,0.73579,205200000.0
2009-12-29 12:25:00,0.73569,0.73581,0.73434,0.73476,250600000.0
2009-12-29 12:30:00,0.73513,0.73666,0.73513,0.73583,193000000.0
2009-12-29 12:35:00,0.73591,0.73593,0.73563,0.73587,164000000.0
2009-12-29 12:40:00,0.73591,0.73613,0.73591,0.73612,92800000.0
2009-12-29 12:45:00,0.73605,0.73639,0.73543,0.7361,227200000.0
2009-12-29 12:50:00,0.7362,0.73623,0.73608,0.73615,155000000.0
2009-12-29 12:55:00,0.73626,0.73673,0.73624,0.73673,154000000.0
2009-12-29 13:00:00,0.73669,0.73691,0.73666,0.73687,108600000.0
2009-12-29 13:05:00,0.73676,0.73712,0.73673,0.73708,132800000.0
2009-12-29 13:10:00,0.73708,0.73742,0.73651,0.7374,146600000.0
2009-12-29 13:15:00,0.73744,0.73744,0.73699,0.73719,246000000.0
2009-12-29 13:20:00,0.73725,0.73738,0.73711,0.73711,235600000.0
2009-12-29 13:25:00,0.73711,0.73721,0.73666,0.73675,207400000.0
2009-12-29 13:30:00,0.73704,0.73706,0.73675,0.737,190400000.0
2009-12-29 13:35:00,0.73696,0.73719,0.73666,0.73706,156600000.0
2009-12-29 13:40:00,0.73704,0.73731,0.73666,0.73731,186400000.0
2009-12-29 13:45:00,0.73779,0.73907,0.73779,0.73811,117000000.0
2009-12-29 13:50:00,0.73827,0.73913,0.73826,0.73908,182400000.0
2009-12-29 13:55:00,0.73906,0.73921,0.73823,0.73823,172000000.0
2009-12-29 14:00:00,0.7382,0.73825,0.73738,0.7378,129600000.0
2009-12-29 14:05:00,0.73773,0.73779,0.7374,0.73779,156800000.0
2009-12-29 14:10:00,0.73796,0.73821,0.73773,0.73773,121000000.0
2009-12-29 14:15:00,0.73773,0.73779,0.73739,0.73772,131600000.0
2009-12-29 14:20:00,0.7376,0.7376,0.73705,0.73711,125200000.0
2009-12-29 14:25:00,0.73702,0.73752,0.73687,0.73749,103400000.0
2009-12-29 14:30:00,0.73752,0.73784,0.73752,0.73768,54400000.0
2009-12-29 14:35:00,0.73804,0.73859,0.73804,0.73811,59200000.0
2009-12-29 14:40:00,0.73798,0.73842,0.73758,0.73842,56000000.0
2009-12-29 14:45:00,0.73842,0.73986,0.73829,0.73983,56000000.0
2009-12-29 14:50:00,0.7399,0.73996,0.7393,0.73965,51200000.0
2009-12-29 14:55:00,0.73967,0.73989,0.73931,0.73989,64000000.0
2009-12-29 15:00:00,0.73992,0.74045,0.73931,0.74036,57600000.0
2009-12-29 15:05:00,0.7404,0.74122,0.73981,0.74122,68800000.0
2009-12-29 15:10:00,0.74135,0.74164,0.74098,0.7415,60800000.0
2009-12-29 15:15:00,0.74135,0.74206,0.74131,0.74158,57000000.0
2009-12-29 15:20:00,0.74156,0.7417,0.74072,0.74118,71400000.0
2009-12-29 15:25:00,0.74152,0.74167,0.74121,0.74131,52800000.0
2009-12-29 15:30:00,0.74134,0.74139,0.74096,0.74109,62400000.0
2009-12-29 15:35:00,0.74109,0.74109,0.74053,0.7406,53800000.0
2009-12-29 15:40:00,0.74062,0.74066,0.73971,0.74065,69600000.0
2009-12-29 15:45:00,0.74072,0.74127,0.74062,0.74118,76800000.0
2009-12-29 15:50:00,0.74105,0.74131,0.74098,0.74103,57600000.0
2009-12-29 15:55:00,0.74117,0.74127,0.74098,0.74127,64000000.0
2009-12-29 16:00:00,0.74136,0.74209,0.74124,0.74197,56000000.0
2009-12-29 16:05:00,0.7421,0.74281,0.742,0.7428,72400000.0
2009-12-29 16:10:00,0.74278,0.74278,0.74216,0.74237,64000000.0
2009-12-29 16:15:00,0.74222,0.74241,0.74147,0.74207,52800000.0
2009-12-29 16:20:00,0.74207,0.74256,0.74146,0.74253,56000000.0
2009-12-29 16:25:00,0.74257,0.74283,0.74252,0.74283,60800000.0
2009-12-29 16:30:00,0.74273,0.7428,0.7425,0.74259,59200000.0
2009-12-29 16:35:00,0.74241,0.74241,0.7415,0.74178,72000000.0
2009-12-29 16:40:00,0.74189,0.7419,0.74162,0.74176,58600000.0
2009-12-29 16:45:00,0.74177,0.74221,0.74165,0.74165,68200000.0
2009-12-29 16:50:00,0.74162,0.74273,0.74155,0.74248,54800000.0
2009-12-29 16:55:00,0.74245,0.74282,0.74205,0.74205,56000000.0
2009-12-29 17:00:00,0.74178,0.74217,0.74178,0.7419,48000000.0
2009-12-29 17:05:00,0.74177,0.74236,0.74171,0.74225,64400000.0
2009-12-29 17:10:00,0.74216,0.74235,0.74191,0.74235,57600000.0
2009-12-29 17:15:00,0.74232,0.7426,0.74206,0.74231,57600000.0
2009-12-29 17:20:00,0.74241,0.74278,0.74241,0.74264,65600000.0
2009-12-29 17:25:00,0.74268,0.74275,0.74225,0.74242,59600000.0
2009-12-29 17:30:00,0.74246,0.74259,0.74225,0.74239,65600000.0
2009-12-29 17:35:00,0.74223,0.74268,0.74207,0.74263,60800000.0
2009-12-29 17:40:00,0.74254,0.74368,0.74243,0.74355,56000000.0
2009-12-29 17:45:00,0.74378,0.74399,0.74375,0.74389,60800000.0
2009-12-29 17:50:00,0.74386,0.74386,0.74343,0.74343,64000000.0
2009-12-29 17:55:00,0.7434,0.74359,0.74281,0.74281,62400000.0
2009-12-29 18:00:00,0.74223,0.74358,0.74223,0.7434,59200000.0
2009-12-29 18:05:00,0.74334,0.74412,0.74331,0.74406,57600000.0
2009-12-29 18:10:00,0.74418,0.74426,0.74346,0.74398,57600000.0
2009-12-29 18:15:00,0.74425,0.74447,0.74339,0.74393,54800000.0
2009-12-29 18:20:00,0.7439,0.74426,0.74379,0.74388,61200000.0
2009-12-29 18:25:00,0.74396,0.74472,0.74352,0.74429,75200000.0
2009-12-29 18:30:00,0.74421,0.74454,0.74376,0.74441,60200000.0
2009-12-29 18:35:00,0.74442,0.74448,0.74412,0.74412,60800000.0
2009-12-29 18:40:00,0.74414,0.74436,0.74388,0.74431,57600000.0
2009-12-29 18:45:00,0.74424,0.74479,0.74421,0.74479,57600000.0
2009-12-29 18:50:00,0.7449,0.74557,0.7449,0.74509,48000000.0
2009-12-29 18:55:00,0.74512,0.74562,0.74453,0.74562,53800000.0
2009-12-29 19:00:00,0.74549,0.74549,0.7448,0.74502,48000000.0
2009-12-29 19:05:00,0.74495,0.74495,0.74455,0.74471,58600000.0
2009-12-29 19:10:00,0.74468,0.74493,0.74464,0.74464,59200000.0
2009-12-29 19:15:00,0.74487,0.7454,0.74422,0.74512,54400000.0
2009-12-29 19:20:00,0.74495,0.74505,0.74464,0.74493,46800000.0
2009-12-29 19:25:00,0.74494,0.74513,0.74461,0.74499,57600000.0
2009-12-29 19:30:00,0.74505,0.74528,0.7449,0.74517,58000000.0
2009-12-29 19:35:00,0.74504,0.74528,0.74483,0.74517,60800000.0
2009-12-29 19:40:00,0.74513,0.74513,0.74442,0.74459,58600000.0
2009-12-29 19:45:00,0.7447,0.74487,0.7441,0.74487,58000000.0
2009-12-29 19:50:00,0.74482,0.7449,0.74403,0.74455,64000000.0
2009-12-29 19:55:00,0.74483,0.74556,0.74482,0.74542,52800000.0
2009-12-29 20:00:00,0.74538,0.74548,0.74518,0.74544,44800000.0
2009-12-29 20:05:00,0.74549,0.74628,0.74532,0.74599,56000000.0
2009-12-29 20:10:00,0.74614,0.74632,0.74603,0.74613,52800000.0
2009-12-29 20:15:00,0.74614,0.74618,0.74588,0.74618,54800000.0
2009-12-29 20:20:00,0.74611,0.74624,0.74557,0.74599,65600000.0
2009-12-29 20:25:00,0.74605,0.74624,0.74566,0.74615,70400000.0
2009-12-29 20:30:00,0.74615,0.74624,0.74556,0.74568,62400000.0
2009-12-29 20:35:00,0.74559,0.74617,0.74488,0.74596,60600000.0
2009-12-29 20:40:00,0.74605,0.7462,0.74593,0.74616,56000000.0
2009-12-29 20:45:00,0.74611,0.74627,0.7458,0.74627,51200000.0
2009-12-29 20:50:00,0.74624,0.74624,0.74558,0.74593,59600000.0
2009-12-29 20:55:00,0.74588,0.74593,0.74517,0.74588,67200000.0
2009-12-29 21:00:00,0.74612,0.74616,0.74534,0.74606,64000000.0
2009-12-29 21:05:00,0.74602,0.74639,0.74593,0.74631,62800000.0
2009-12-29 21:10:00,0.74647,0.74681,0.74614,0.7462,52800000.0
2009-12-29 21:15:00,0.74646,0.74676,0.74646,0.74666,56000000.0
2009-12-29 21:20:00,0.74644,0.74668,0.7463,0.74639,72000000.0
2009-12-29 21:25:00,0.74632,0.74635,0.74612,0.74625,59200000.0
2009-12-29 21:30:00,0.7457,0.74621,0.74501,0.74593,54400000.0
2009-12-29 21:35:00,0.74591,0.74596,0.74562,0.74569,67200000.0
2009-12-29 21:40:00,0.74562,0.7457,0.74518,0.74524,59200000.0
2009-12-29 21:45:00,0.74566,0.74567,0.74538,0.74562,62400000.0
2009-12-29 21:50:00,0.74564,0.74569,0.74511,0.74546,60800000.0
2009-12-29 21:55:00,0.74551,0.74551,0.74482,0.74483,54400000.0
2009-12-29 22:00:00,0.74475,0.74482,0.74427,0.74462,49000000.0
2009-12-29 22:05:00,0.74483,0.74517,0.74479,0.74503,60800000.0
2009-12-29 22:10:00,0.74496,0.74518,0.74496,0.74511,59200000.0
2009-12-29 22:15:00,0.74511,0.74534,0.74506,0.74521,51200000.0
2009-12-29 22:20:00,0.74516,0.74533,0.7451,0.74516,59600000.0
2009-12-29 22:25:00,0.74519,0.74528,0.74404,0.74461,69600000.0
2009-12-29 22:30:00,0.74402,0.74476,0.74402,0.74471,56400000.0
2009-12-29 22:35:00,0.74461,0.74471,0.74435,0.7446,65400000.0
2009-12-29 22:40:00,0.74468,0.74477,0.74442,0.74448,51200000.0
2009-12-29 22:45:00,0.74438,0.74446,0.74426,0.74433,66000000.0
2009-12-29 22:50:00,0.74438,0.74444,0.74401,0.74415,69200000.0
2009-12-29 22:55:00,0.74413,0.74423,0.74375,0.74415,58600000.0
2009-12-29 23:00:00,0.74404,0.7448,0.74383,0.74475,57600000.0
2009-12-29 23:05:00,0.74455,0.74455,0.74399,0.7442,59200000.0
2009-12-29 23:10:00,0.74446,0.74457,0.74381,0.74435,57000000.0
2009-12-29 23:15:00,0.74379,0.74434,0.74379,0.74432,60200000.0
2009-12-29 23:20:00,0.74437,0.74437,0.74339,0.74345,59200000.0
2009-12-29 23:25:00,0.74345,0.74414,0.74345,0.74413,61200000.0
2009-12-29 23:30:00,0.74406,0.74425,0.74316,0.74396,61200000.0
2009-12-29 23:35:00,0.74401,0.74416,0.74342,0.7439,48400000.0
2009-12-29 23:40:00,0.74394,0.74394,0.74342,0.74362,54400000.0
2009-12-29 23:45:00,0.74376,0.74389,0.74216,0.74322,60800000.0
2009-12-29 23:50:00,0.74313,0.74343,0.74269,0.74343,49600000.0
2009-12-29 23:55:00,0.74336,0.74336,0.74289,0.74299,54400000.0
2009-12-30 00:00:00,0.74239,0.74322,0.74216,0.74287,62400000.0
2009-12-30 00:05:00,0.74304,0.74324,0.74271,0.74282,52800000.0
2009-12-30 00:10:00,0.74276,0.74329,0.74276,0.74329,60800000.0
2009-12-30 00:15:00,0.74327,0.74343,0.74298,0.74339,59200000.0
2009-12-30 00:20:00,0.74339,0.74363,0.74251,0.74334,57000000.0
2009-12-30 00:25:00,0.74352,0.74388,0.74333,0.74388,60800000.0
2009-12-30 00:30:00,0.74389,0.74416,0.74329,0.74416,52800000.0
2009-12-30 00:35:00,0.74416,0.74416,0.7435,0.7441,59200000.0
2009-12-30 00:40:00,0.74405,0.74421,0.74314,0.7441,55400000.0
2009-12-30 00:45:00,0.74314,0.74413,0.74314,0.74324,60800000.0
2009-12-30 00:50:00,0.74344,0.74359,0.74253,0.74306,62400000.0
2009-12-30 00:55:00,0.74321,0.74333,0.74262,0.74315,56000000.0
2009-12-30 01:00:00,0.74256,0.7433,0.74256,0.7433,64400000.0
2009-12-30 01:05:00,0.74327,0.74332,0.74288,0.743,59200000.0
2009-12-30 01:10:00,0.74297,0.74306,0.74267,0.743,56000000.0
2009-12-30 01:15:00,0.74233,0.74301,0.74233,0.74265,58600000.0
2009-12-30 01:20:00,0.74285,0.74294,0.74257,0.74272,65000000.0
2009-12-30 01:25:00,0.74299,0.74305,0.74238,0.74238,52800000.0
2009-12-30 01:30:00,0.74285,0.74305,0.74198,0.74288,59200000.0
2009-12-30 01:35:00,0.74278,0.74314,0.74238,0.74273,62400000.0
2009-12-30 01:40:00,0.74309,0.74316,0.74267,0.74296,66600000.0
2009-12-30 01:45:00,0.74296,0.74296,0.7425,0.74272,52800000.0
2009-12-30 01:50:00,0.74268,0.74318,0.74209,0.74315,60800000.0
2009-12-30 01:55:00,0.74309,0.74324,0.74243,0.74317,51200000.0
2009-12-30 02:00:00,0.74329,0.74329,0.74283,0.74285,88000000.0
2009-12-30 02:05:00,0.74298,0.743,0.74252,0.74254,69800000.0
2009-12-30 02:10:00,0.7426,0.74269,0.74229,0.74249,59600000.0
2009-12-30 02:15:00,0.74245,0.74263,0.74235,0.74235,54200000.0
2009-12-30 02:20:00,0.7425,0.74259,0.74136,0.74258,64000000.0
2009-12-30 02:25:00,0.74261,0.74266,0.74166,0.74239,120400000.0
2009-12-30 02:30:00,0.74231,0.74239,0.74221,0.74237,91200000.0
2009-12-30 02:35:00,0.74229,0.74292,0.74199,0.74281,65600000.0
2009-12-30 02:40:00,0.74286,0.74286,0.74248,0.74271,56000000.0
2009-12-30 02:45:00,0.74269,0.74277,0.74258,0.74269,54400000.0
2009-12-30 02:50:00,0.74294,0.74313,0.74275,0.74297,63400000.0
2009-12-30 02:55:00,0.74306,0.7431,0.74247,0.74299,67200000.0
2009-12-30 03:00:00,0.7425,0.74322,0.7425,0.74315,67600000.0
2009-12-30 03:05:00,0.74307,0.74314,0.74241,0.74299,56000000.0
2009-12-30 03:10:00,0.74288,0.74296,0.74245,0.74284,64000000.0
2009-12-30 03:15:00,0.74275,0.74284,0.74253,0.74261,59200000.0
2009-12-30 03:20:00,0.74258,0.74277,0.74235,0.74245,60800000.0
2009-12-30 03:25:00,0.74237,0.74248,0.74135,0.74194,83200000.0
2009-12-30 03:30:00,0.74187,0.74208,0.74178,0.74204,64000000.0
2009-12-30 03:35:00,0.74192,0.74239,0.74186,0.74224,56000000.0
2009-12-30 03:40:00,0.74239,0.74246,0.74219,0.74219,52800000.0
2009-12-30 03:45:00,0.74247,0.74261,0.74146,0.74219,81600000.0
2009-12-30 03:50:00,0.74216,0.74263,0.74144,0.74263,65600000.0
2009-12-30 03:55:00,0.74231,0.74255,0.7423,0.7424,73600000.0
2009-12-30 04:00:00,0.74229,0.74253,0.74218,0.74235,112400000.0
2009-12-30 04:05:00,0.74236,0.74268,0.74229,0.74246,51200000.0
2009-12-30 04:10:00,0.74234,0.74253,0.74225,0.74245,59200000.0
2009-12-30 04:15:00,0.74242,0.74261,0.74228,0.74261,78400000.0
2009-12-30 04:20:00,0.74295,0.74338,0.74295,0.74301,83200000.0
2009-12-30 04:25:00,0.74293,0.74312,0.7427,0.74297,98600000.0
2009-12-30 04:30:00,0.74301,0.74307,0.74225,0.74282,80000000.0
2009-12-30 04:35:00,0.74299,0.74316,0.74224,0.74292,61200000.0
2009-12-30 04:40:00,0.74308,0.74338,0.74304,0.74338,59200000.0
2009-12-30 04:45:00,0.74338,0.74347,0.74322,0.74322,56000000.0
2009-12-30 04:50:00,0.74324,0.74336,0.74249,0.74313,68600000.0
2009-12-30 04:55:00,0.74323,0.74331,0.74259,0.74317,84800000.0
2009-12-30 05:00:00,0.74309,0.74309,0.74262,0.74262,68800000.0
2009-12-30 05:05:00,0.74285,0.74285,0.74251,0.7426,67200000.0
2009-12-30 05:10:00,0.7426,0.74285,0.74219,0.7423,94400000.0
2009-12-30 05:15:00,0.74235,0.74249,0.7422,0.7422,69200000.0
2009-12-30 05:20:00,0.74204,0.74215,0.74197,0.74214,143200000.0
2009-12-30 05:25:00,0.7422,0.74228,0.74194,0.74227,147200000.0
2009-12-30 05:30:00,0.74229,0.7427,0.74229,0.74268,84800000.0
2009-12-30 05:35:00,0.74269,0.74273,0.74225,0.74236,66000000.0
2009-12-30 05:40:00,0.74227,0.74239,0.74149,0.74195,80000000.0
2009-12-30 05:45:00,0.74194,0.74214,0.74187,0.74205,86200000.0
2009-12-30 05:50:00,0.74203,0.74235,0.7417,0.74219,116000000.0
2009-12-30 05:55:00,0.74234,0.74287,0.74218,0.74281,171000000.0
2009-12-30 06:00:00,0.74283,0.74309,0.74233,0.74243,130000000.0
2009-12-30 06:05:00,0.74244,0.7427,0.74231,0.7427,81600000.0
2009-12-30 06:10:00,0.74271,0.74272,0.74219,0.74224,84800000.0
2009-12-30 06:15:00,0.74225,0.74226,0.74154,0.74224,62400000.0
2009-12-30 06:20:00,0.74225,0.74245,0.74209,0.74245,75200000.0
2009-12-30 06:25:00,0.74245,0.74245,0.74165,0.74225,52800000.0
2009-12-30 06:30:00,0.7424,0.74252,0.74199,0.74199,88000000.0
2009-12-30 06:35:00,0.74204,0.74223,0.74186,0.74216,60800000.0
2009-12-30 06:40:00,0.74222,0.74226,0.74197,0.74203,56000000.0
2009-12-30 06:45:00,0.74159,0.74235,0.74159,0.74235,57600000.0
2009-12-30 06:50:00,0.74235,0.74237,0.74163,0.74233,62400000.0
2009-12-30 06:55:00,0.74235,0.74235,0.7421,0.74214,78400000.0
2009-12-30 07:00:00,0.74211,0.74217,0.74144,0.74204,76200000.0
2009-12-30 07:05:00,0.74209,0.74218,0.74149,0.74199,78400000.0
2009-12-30 07:10:00,0.74187,0.74203,0.74131,0.74187,92200000.0
2009-12-30 07:15:00,0.74133,0.74202,0.74127,0.74188,65600000.0
2009-12-30 07:20:00,0.74217,0.74225,0.74141,0.74206,97600000.0
2009-12-30 07:25:00,0.74215,0.74216,0.74136,0.74205,144400000.0
2009-12-30 07:30:00,0.74196,0.74208,0.74147,0.74192,86200000.0
2009-12-30 07:35:00,0.74205,0.74227,0.74191,0.74227,81000000.0
2009-12-30 07:40:00,0.7422,0.74231,0.74186,0.74204,96400000.0
2009-12-30 07:45:00,0.74146,0.74229,0.74098,0.74216,144000000.0
2009-12-30 07:50:00,0.74216,0.74231,0.74138,0.74196,120000000.0
2009-12-30 07:55:00,0.74192,0.74225,0.74159,0.7421,118400000.0
2009-12-30 08:00:00,0.74199,0.74208,0.74137,0.74195,118400000.0
2009-12-30 08:05:00,0.74201,0.74215,0.74142,0.74188,96000000.0
2009-12-30 08:10:00,0.74213,0.74224,0.74206,0.74224,110800000.0
2009-12-30 08:15:00,0.74157,0.74217,0.74157,0.74203,105600000.0
2009-12-30 08:20:00,0.74209,0.74238,0.74201,0.74235,108800000.0
2009-12-30 08:25:00,0.74221,0.74233,0.74185,0.74219,172800000.0
2009-12-30 08:30:00,0.74218,0.74226,0.74194,0.74202,230800000.0
2009-12-30 08:35:00,0.74217,0.7428,0.74216,0.7428,131200000.0
2009-12-30 08:40:00,0.74285,0.74302,0.74273,0.7429,157800000.0
2009-12-30 08:45:00,0.74214,0.7428,0.74214,0.74237,171600000.0
2009-12-30 08:50:00,0.74233,0.74253,0.74214,0.74253,252800000.0
2009-12-30 08:55:00,0.74256,0.74288,0.74248,0.74288,134400000.0
2009-12-30 09:00:00,0.74288,0.74289,0.74241,0.74266,145000000.0
2009-12-30 09:05:00,0.74266,0.74273,0.74234,0.74235,188800000.0
2009-12-30 09:10:00,0.74233,0.74268,0.74197,0.74262,295200000.0
2009-12-30 09:15:00,0.74179,0.74259,0.74179,0.74239,286600000.0
2009-12-30 09:20:00,0.74237,0.7428,0.74233,0.7428,302800000.0
2009-12-30 09:25:00,0.74265,0.74302,0.74256,0.74295,243400000.0
2009-12-30 09:30:00,0.74307,0.74396,0.74307,0.74381,182400000.0
2009-12-30 09:35:00,0.74375,0.74376,0.7433,0.74337,271200000.0
2009-12-30 09:40:00,0.74319,0.74366,0.74311,0.74362,299200000.0
2009-12-30 09:45:00,0.74362,0.74373,0.74339,0.7434,188200000.0
2009-12-30 09:50:00,0.74343,0.74343,0.74271,0.74271,320800000.0
2009-12-30 09:55:00,0.7427,0.74273,0.74206,0.74235,287400000.0
2009-12-30 10:00:00,0.74241,0.74257,0.74224,0.7425,325000000.0
2009-12-30 10:05:00,0.7424,0.74262,0.74239,0.74256,317800000.0
2009-12-30 10:10:00,0.74269,0.74291,0.74258,0.74275,455600000.0
2009-12-30 10:15:00,0.7429,0.74305,0.74222,0.74305,270800000.0
2009-12-30 10:20:00,0.74313,0.74407,0.74309,0.74404,287800000.0
2009-12-30 10:25:00,0.74415,0.74424,0.74401,0.74406,371600000.0
2009-12-30 10:30:00,0.74402,0.74402,0.74368,0.74373,200400000.0
2009-12-30 10:35:00,0.74358,0.74359,0.74321,0.74354,140800000.0
2009-12-30 10:40:00,0.74352,0.7438,0.74352,0.74366,158400000.0
2009-12-30 10:45:00,0.74305,0.74397,0.74305,0.74393,180800000.0
2009-12-30 10:50:00,0.74398,0.74419,0.74364,0.74398,253000000.0
2009-12-30 10:55:00,0.74395,0.74398,0.7437,0.74398,231800000.0
2009-12-30 11:00:00,0.74398,0.74398,0.74349,0.74392,196800000.0
2009-12-30 11:05:00,0.74393,0.74416,0.7438,0.74412,191800000.0
2009-12-30 11:10:00,0.74411,0.74449,0.74411,0.74431,318000000.0
2009-12-30 11:15:00,0.74432,0.74489,0.74412,0.74475,256400000.0
2009-12-30 11:20:00,0.74482,0.74554,0.74482,0.74554,281000000.0
2009-12-30 11:25:00,0.74555,0.74555,0.74479,0.74479,235200000.0
2009-12-30 11:30:00,0.74495,0.74497,0.74465,0.74472,171600000.0
2009-12-30 11:35:00,0.74477,0.74494,0.74424,0.74441,225600000.0
2009-12-30 11:40:00,0.74436,0.74486,0.74431,0.74447,193600000.0
2009-12-30 11:45:00,0.74436,0.74436,0.74401,0.74408,208800000.0
2009-12-30 11:50:00,0.74396,0.74416,0.74376,0.74385,199400000.0
2009-12-30 11:55:00,0.74384,0.74435,0.7438,0.74434,238400000.0
2009-12-30 12:00:00,0.74434,0.74436,0.74387,0.74395,157000000.0
2009-12-30 12:05:00,0.74397,0.74437,0.74391,0.74431,126000000.0
2009-12-30 12:10:00,0.74409,0.74424,0.74379,0.74424,155200000.0
2009-12-30 12:15:00,0.74424,0.74442,0.74389,0.7439,206600000.0
2009-12-30 12:20:00,0.74383,0.74383,0.74335,0.74342,205200000.0
2009-12-30 12:25:00,0.7434,0.74448,0.74299,0.74306,251600000.0
2009-12-30 12:30:00,0.74278,0.74452,0.74249,0.74452,194000000.0
2009-12-30 12:35:00,0.74453,0.74456,0.74419,0.74434,165200000.0
2009-12-30 12:40:00,0.74401,0.74401,0.74362,0.74377,92800000.0
2009-12-30 12:45:00,0.74387,0.74429,0.74385,0.74407,226600000.0
2009-12-30 12:50:00,0.74419,0.74436,0.74417,0.7442,156000000.0
2009-12-30 12:55:00,0.74404,0.74407,0.74313,0.74371,153000000.0
2009-12-30 13:00:00,0.74375,0.74425,0.74375,0.74425,108800000.0
2009-12-30 13:05:00,0.7442,0.74447,0.7442,0.74439,132200000.0
2009-12-30 13:10:00,0.74434,0.7447,0.74419,0.74461,147200000.0
2009-12-30 13:15:00,0.74452,0.74452,0.744,0.74427,244800000.0
2009-12-30 13:20:00,0.7443,0.74456,0.74423,0.74436,235600000.0
2009-12-30 13:25:00,0.74426,0.74456,0.74421,0.74422,208600000.0
2009-12-30 13:30:00,0.7442,0.74446,0.74396,0.74427,190400000.0
2009-12-30 13:35:00,0.74441,0.74444,0.74412,0.74415,157200000.0
2009-12-30 13:40:00,0.74403,0.74447,0.74403,0.74436,186000000.0
2009-12-30 13:45:00,0.7444,0.74497,0.7444,0.7448,116800000.0
2009-12-30 13:50:00,0.7449,0.7449,0.74428,0.74428,182800000.0
2009-12-30 13:55:00,0.74434,0.74467,0.74429,0.74457,172000000.0
2009-12-30 14:00:00,0.74446,0.74456,0.74371,0.74447,130000000.0
2009-12-30 14:05:00,0.74426,0.74444,0.74426,0.74433,156800000.0
2009-12-30 14:10:00,0.74437,0.74467,0.74433,0.74443,121600000.0
2009-12-30 14:15:00,0.74446,0.74454,0.74432,0.74443,131200000.0
2009-12-30 14:20:00,0.74445,0.74474,0.74445,0.74469,124800000.0
2009-12-30 14:25:00,0.74475,0.74475,0.74403,0.7441,104000000.0
2009-12-30 14:30:00,0.74413,0.74427,0.74369,0.74424,54800000.0
2009-12-30 14:35:00,0.74437,0.74471,0.74437,0.74459,52800000.0
2009-12-30 14:40:00,0.74459,0.74465,0.74419,0.74465,56000000.0
2009-12-30 14:45:00,0.74456,0.74469,0.74391,0.74446,56000000.0
2009-12-30 14:50:00,0.74445,0.74454,0.74431,0.74454,51200000.0
2009-12-30 14:55:00,0.74454,0.74454,0.74415,0.74421,64000000.0
2009-12-30 15:00:00,0.74427,0.74427,0.74312,0.7441,57600000.0
2009-12-30 15:05:00,0.74418,0.74424,0.74335,0.74404,68200000.0
2009-12-30 15:10:00,0.74415,0.74476,0.74405,0.74474,60600000.0
2009-12-30 15:15:00,0.74469,0.74473,0.74365,0.74463,72000000.0
2009-12-30 15:20:00,0.74446,0.74446,0.74399,0.74426,65000000.0
2009-12-30 15:25:00,0.74419,0.74448,0.74399,0.74421,52800000.0
2009-12-30 15:30:00,0.74418,0.74471,0.74409,0.74471,56400000.0
2009-12-30 15:35:00,0.74475,0.74475,0.74425,0.74425,54400000.0
2009-12-30 15:40:00,0.74401,0.7446,0.74391,0.74443,68800000.0
2009-12-30 15:45:00,0.7444,0.74466,0.74423,0.74461,72000000.0
2009-12-30 15:50:00,0.74452,0.74467,0.74447,0.74447,57600000.0
2009-12-30 15:55:00,0.74463,0.74486,0.74457,0.74484,64000000.0
2009-12-30 16:00:00,0.74486,0.74486,0.74396,0.74418,66000000.0
2009-12-30 16:05:00,0.74423,0.74436,0.74387,0.74404,72000000.0
2009-12-30 16:10:00,0.74409,0.74417,0.74356,0.74357,64000000.0
2009-12-30 16:15:00,0.74349,0.74361,0.74239,0.74361,52800000.0
2009-12-30 16:20:00,0.74352,0.74393,0.74346,0.74393,56400000.0
2009-12-30 16:25:00,0.74401,0.74407,0.74384,0.74391,60800000.0
2009-12-30 16:30:00,0.74387,0.74394,0.7434,0.74341,52800000.0
2009-12-30 16:35:00,0.74336,0.74428,0.74275,0.74421,72000000.0
2009-12-30 16:40:00,0.7444,0.74477,0.74413,0.74454,59600000.0
2009-12-30 16:45:00,0.74446,0.7446,0.74419,0.74419,73600000.0
2009-12-30 16:50:00,0.74405,0.74483,0.74385,0.74482,54400000.0
2009-12-30 16:55:00,0.74474,0.74474,0.74419,0.74425,56000000.0
2009-12-30 17:00:00,0.74425,0.74512,0.74397,0.74504,48000000.0
2009-12-30 17:05:00,0.74494,0.74511,0.74485,0.74511,63400000.0
2009-12-30 17:10:00,0.7451,0.74522,0.74504,0.74513,57600000.0
2009-12-30 17:15:00,0.74502,0.74589,0.74499,0.74586,57600000.0
2009-12-30 17:20:00,0.74589,0.74607,0.74563,0.74579,66000000.0
2009-12-30 17:25:00,0.74574,0.74574,0.74537,0.7457,59200000.0
2009-12-30 17:30:00,0.74575,0.74578,0.7454,0.74573,65600000.0
2009-12-30 17:35:00,0.74563,0.74584,0.74543,0.74574,60800000.0
2009-12-30 17:40:00,0.74584,0.74673,0.74559,0.74598,56000000.0
2009-12-30 17:45:00,0.74601,0.74682,0.746,0.74629,60800000.0
2009-12-30 17:50:00,0.74627,0.74731,0.7461,0.74715,64400000.0
2009-12-30 17:55:00,0.74726,0.74836,0.74707,0.74836,62400000.0
2009-12-30 18:00:00,0.74831,0.74865,0.7479,0.74822,59200000.0
2009-12-30 18:05:00,0.74807,0.74816,0.74762,0.74762,54400000.0
2009-12-30 18:10:00,0.7475,0.74818,0.74745,0.74812,57600000.0
2009-12-30 18:15:00,0.74836,0.7487,0.74833,0.74856,54400000.0
2009-12-30 18:20:00,0.74864,0.74931,0.74864,0.74931,56400000.0
2009-12-30 18:25:00,0.74931,0.7495,0.74848,0.74931,75200000.0
2009-12-30 18:30:00,0.74931,0.75004,0.74905,0.74993,54800000.0
2009-12-30 18:35:00,0.75005,0.75005,0.74911,0.74919,61200000.0
2009-12-30 18:40:00,0.74912,0.74973,0.74908,0.74912,57000000.0
2009-12-30 18:45:00,0.74915,0.74976,0.74915,0.74976,57600000.0
2009-12-30 18:50:00,0.74969,0.74969,0.74878,0.74878,48000000.0
2009-12-30 18:55:00,0.74878,0.74908,0.74865,0.74907,54800000.0
2009-12-30 19:00:00,0.74903,0.74907,0.7484,0.74895,54400000.0
2009-12-30 19:05:00,0.74875,0.74896,0.74776,0.74796,59200000.0
2009-12-30 19:10:00,0.74798,0.74835,0.74782,0.74809,67200000.0
2009-12-30 19:15:00,0.74803,0.74803,0.74688,0.74782,54800000.0
2009-12-30 19:20:00,0.74767,0.74804,0.74748,0.74798,46400000.0
2009-12-30 19:25:00,0.74794,0.74819,0.7478,0.74815,57600000.0
2009-12-30 19:30:00,0.74804,0.74804,0.7475,0.74769,57600000.0
2009-12-30 19:35:00,0.7476,0.74769,0.74741,0.74765,60800000.0
2009-12-30 19:40:00,0.74764,0.74797,0.7476,0.74765,59200000.0
2009-12-30 19:45:00,0.7477,0.74778,0.74731,0.74778,57600000.0
2009-12-30 19:50:00,0.74777,0.74797,0.74755,0.74772,62800000.0
2009-12-30 19:55:00,0.74778,0.7479,0.74741,0.74741,52800000.0
2009-12-30 20:00:00,0.74763,0.74793,0.74733,0.74793,54400000.0
2009-12-30 20:05:00,0.74805,0.74833,0.74792,0.74829,56000000.0
2009-12-30 20:10:00,0.74821,0.74832,0.74757,0.7477,52800000.0
2009-12-30 20:15:00,0.74693,0.74785,0.74693,0.74758,54400000.0
2009-12-30 20:20:00,0.74754,0.74774,0.7471,0.7471,65600000.0
2009-12-30 20:25:00,0.74725,0.74738,0.74704,0.74706,64000000.0
2009-12-30 20:30:00,0.74707,0.74707,0.74653,0.74677,62400000.0
2009-12-30 20:35:00,0.74683,0.74706,0.74636,0.74669,60800000.0
2009-12-30 20:40:00,0.74712,0.7474,0.74712,0.7474,56000000.0
2009-12-30 20:45:00,0.74725,0.7474,0.74706,0.7474,47400000.0
2009-12-30 20:50:00,0.74686,0.74738,0.74686,0.74712,59200000.0
2009-12-30 20:55:00,0.74722,0.74767,0.74721,0.74745,67200000.0
2009-12-30 21:00:00,0.74714,0.7478,0.74695,0.7474,64400000.0
2009-12-30 21:05:00,0.74765,0.74772,0.74748,0.74758,57600000.0
2009-12-30 21:10:00,0.74745,0.74779,0.74724,0.74747,52800000.0
2009-12-30 21:15:00,0.74707,0.74785,0.74707,0.74778,56000000.0
2009-12-30 21:20:00,0.74778,0.74791,0.74729,0.74787,72000000.0
2009-12-30 21:25:00,0.74791,0.74795,0.74738,0.7475,59200000.0
2009-12-30 21:30:00,0.74762,0.74771,0.74668,0.74765,54400000.0
2009-12-30 21:35:00,0.74753,0.74762,0.74711,0.74735,67600000.0
2009-12-30 21:40:00,0.74726,0.74755,0.74712,0.74746,59600000.0
2009-12-30 21:45:00,0.74744,0.74761,0.74727,0.74742,62400000.0
2009-12-30 21:50:00,0.74746,0.74746,0.74701,0.74714,54800000.0
2009-12-30 21:55:00,0.74719,0.74739,0.74702,0.74709,55200000.0
2009-12-30 22:00:00,0.7471,0.74723,0.74648,0.74708,49600000.0
2009-12-30 22:05:00,0.74705,0.74748,0.74695,0.74747,59600000.0
2009-12-30 22:10:00,0.74738,0.74774,0.74738,0.74758,59200000.0
2009-12-30 22:15:00,0.74678,0.74728,0.74678,0.74705,51000000.0
2009-12-30 22:20:00,0.74699,0.74761,0.74695,0.74758,67600000.0
2009-12-30 22:25:00,0.74725,0.74759,0.74693,0.74711,68800000.0
2009-12-30 22:30:00,0.74757,0.7476,0.7469,0.74736,56000000.0
2009-12-30 22:35:00,0.74723,0.74723,0.7463,0.74662,56000000.0
2009-12-30 22:40:00,0.74678,0.74679,0.7464,0.74679,51200000.0
2009-12-30 22:45:00,0.7468,0.74722,0.74663,0.74716,66000000.0
2009-12-30 22:50:00,0.74715,0.74751,0.74668,0.74745,68800000.0
2009-12-30 22:55:00,0.74742,0.74754,0.74685,0.74729,59200000.0
2009-12-30 23:00:00,0.74715,0.74742,0.7469,0.74739,57600000.0
2009-12-30 23:05:00,0.74737,0.74802,0.7472,0.74802,59200000.0
2009-12-30 23:10:00,0.74788,0.74803,0.74747,0.74795,57600000.0
2009-12-30 23:15:00,0.74758,0.74838,0.74738,0.74838,60200000.0
2009-12-30 23:20:00,0.74813,0.74829,0.74743,0.74801,51600000.0
2009-12-30 23:25:00,0.74807,0.74819,0.74735,0.7479,60800000.0
2009-12-30 23:30:00,0.74796,0.74818,0.74785,0.74812,60800000.0
2009-12-30 23:35:00,0.74815,0.74827,0.74801,0.74815,48000000.0
2009-12-30 23:40:00,0.74818,0.7482,0.74787,0.74802,54400000.0
2009-12-30 23:45:00,0.74724,0.74803,0.74672,0.74784,60800000.0
2009-12-30 23:50:00,0.74784,0.74791,0.74738,0.74773,50000000.0
2009-12-30 23:55:00,0.74771,0.74791,0.74758,0.74791,48000000.0
2009-12-31 00:00:00,0.74693,0.7478,0.74693,0.74759,16000000.0
